1647561600000|2022-03-18 00:00:00|1130.75|1128.25|1131.16|1128.66|1131.54|1129.04|1130.3|1127.8|0
1647561900000|2022-03-18 00:05:00|1131.2|1128.7|1132.61|1130.11|1132.7|1130.2|1131.02|1128.52|0
1647562200000|2022-03-18 00:10:00|1132.62|1130.12|1132.25|1129.75|1133.08|1130.58|1132.03|1129.53|0
1647562500000|2022-03-18 00:15:00|1132.26|1129.76|1130.58|1128.08|1132.76|1130.26|1130.17|1127.67|0
1647562800000|2022-03-18 00:20:00|1130.6|1128.1|1130.58|1128.08|1130.71|1128.21|1130.04|1127.54|0
1647563100000|2022-03-18 00:25:00|1130.57|1128.07|1130.04|1127.54|1130.58|1128.08|1129.71|1127.21|0
1647563400000|2022-03-18 00:30:00|1130.08|1127.58|1132.14|1129.64|1132.19|1129.69|1130.08|1127.58|0
1647563700000|2022-03-18 00:35:00|1132.13|1129.63|1131.31|1128.81|1132.31|1129.81|1131.31|1128.81|0
1647564000000|2022-03-18 00:40:00|1131.32|1128.82|1130.12|1127.62|1131.51|1129.01|1129.65|1127.15|0
1647564300000|2022-03-18 00:45:00|1130.11|1127.61|1128.77|1126.27|1130.71|1128.21|1128.54|1126.04|0
1647564600000|2022-03-18 00:50:00|1128.76|1126.26|1128.62|1126.12|1129.15|1126.65|1128.28|1125.78|0
1647564900000|2022-03-18 00:55:00|1128.61|1126.11|1128.38|1125.88|1128.93|1126.43|1128.14|1125.64|0
1647565200000|2022-03-18 01:00:00|1128.39|1125.89|1128.99|1126.49|1130.14|1127.64|1128.38|1125.88|0
1647565500000|2022-03-18 01:05:00|1128.97|1126.47|1127.56|1125.06|1128.99|1126.49|1127.5|1125|0
1647565800000|2022-03-18 01:10:00|1127.52|1125.02|1127.96|1125.46|1128.14|1125.64|1127.12|1124.62|0
1647566100000|2022-03-18 01:15:00|1127.94|1125.44|1127.62|1125.12|1128.54|1126.04|1127.23|1124.73|0
1647566400000|2022-03-18 01:20:00|1127.63|1125.13|1128.09|1125.59|1128.38|1125.88|1127.63|1125.13|0
1647566700000|2022-03-18 01:25:00|1128.07|1125.57|1127.61|1125.11|1128.43|1125.93|1127.25|1124.75|0
1647567000000|2022-03-18 01:30:00|1127.62|1125.12|1128.41|1125.91|1128.54|1126.04|1127.44|1124.94|0
1647567300000|2022-03-18 01:35:00|1128.39|1125.89|1127.85|1125.35|1128.64|1126.14|1127.59|1125.09|0
1647567600000|2022-03-18 01:40:00|1127.84|1125.34|1128.15|1125.65|1128.71|1126.21|1127.61|1125.11|0
1647567900000|2022-03-18 01:45:00|1128.13|1125.63|1129.36|1126.86|1129.7|1127.2|1128.1|1125.6|0
1647568200000|2022-03-18 01:50:00|1129.35|1126.85|1128.89|1126.39|1129.54|1127.04|1128.73|1126.23|0
1647568500000|2022-03-18 01:55:00|1128.91|1126.41|1128.91|1126.41|1129.14|1126.64|1128.62|1126.12|0
1647568800000|2022-03-18 02:00:00|1128.92|1126.42|1128.09|1125.59|1129.26|1126.76|1128.06|1125.56|0
1647569100000|2022-03-18 02:05:00|1128.07|1125.57|1127.57|1125.07|1128.16|1125.66|1126.7|1124.2|0
1647569400000|2022-03-18 02:10:00|1127.55|1125.05|1126.83|1124.33|1127.67|1125.17|1126.69|1124.19|0
1647569700000|2022-03-18 02:15:00|1126.79|1124.29|1126.84|1124.34|1127.15|1124.65|1126.25|1123.75|0
1647570000000|2022-03-18 02:20:00|1126.83|1124.33|1126.42|1123.92|1126.95|1124.45|1126.12|1123.62|0
1647570300000|2022-03-18 02:25:00|1126.38|1123.88|1127.16|1124.66|1127.25|1124.75|1126.3|1123.8|0
1647570600000|2022-03-18 02:30:00|1127.18|1124.68|1127.06|1124.56|1127.23|1124.73|1126.34|1123.84|0
1647570900000|2022-03-18 02:35:00|1127.07|1124.57|1126.46|1123.96|1127.35|1124.85|1126.41|1123.91|0
1647571200000|2022-03-18 02:40:00|1126.47|1123.97|1126.88|1124.38|1127.68|1125.18|1126.46|1123.96|0
1647571500000|2022-03-18 02:45:00|1126.87|1124.37|1127.91|1125.41|1128.12|1125.62|1126.87|1124.37|0
1647571800000|2022-03-18 02:50:00|1127.89|1125.39|1127.01|1124.51|1127.89|1125.39|1126.96|1124.46|0
1647572100000|2022-03-18 02:55:00|1127|1124.5|1127.22|1124.72|1127.32|1124.82|1126.69|1124.19|0
1647572400000|2022-03-18 03:00:00|1127.24|1124.74|1127.7|1125.2|1127.79|1125.29|1127.14|1124.64|0
1647572700000|2022-03-18 03:05:00|1127.68|1125.18|1127.8|1125.3|1127.92|1125.42|1127.45|1124.95|0
1647573000000|2022-03-18 03:10:00|1127.79|1125.29|1127.08|1124.58|1127.86|1125.36|1126.79|1124.29|0
1647573300000|2022-03-18 03:15:00|1127.07|1124.57|1126.37|1123.87|1127.26|1124.76|1126.37|1123.87|0
1647573600000|2022-03-18 03:20:00|1126.42|1123.92|1126.74|1124.24|1127.23|1124.73|1126.38|1123.88|0
1647573900000|2022-03-18 03:25:00|1126.75|1124.25|1126.96|1124.46|1127.15|1124.65|1126.57|1124.07|0
1647574200000|2022-03-18 03:30:00|1126.98|1124.48|1127.32|1124.82|1127.45|1124.95|1126.8|1124.3|0
1647574500000|2022-03-18 03:35:00|1127.33|1124.83|1126.63|1124.13|1127.62|1125.12|1126.63|1124.13|0
1647574800000|2022-03-18 03:40:00|1126.65|1124.15|1127.21|1124.71|1127.28|1124.78|1126.65|1124.15|0
1647575100000|2022-03-18 03:45:00|1127.23|1124.73|1127.56|1125.06|1127.81|1125.31|1127.16|1124.66|0
1647575400000|2022-03-18 03:50:00|1127.58|1125.08|1127.33|1124.83|1127.69|1125.19|1127.32|1124.82|0
1647575700000|2022-03-18 03:55:00|1127.32|1124.82|1128.05|1125.55|1128.17|1125.67|1127.27|1124.77|0
1647576000000|2022-03-18 04:00:00|1128.03|1125.53|1128.71|1126.21|1128.84|1126.34|1127.98|1125.48|0
1647576300000|2022-03-18 04:05:00|1128.73|1126.23|1129.24|1126.74|1129.47|1126.97|1128.73|1126.23|0
1647576600000|2022-03-18 04:10:00|1129.2|1126.7|1129.28|1126.78|1129.4|1126.9|1129.05|1126.55|0
1647576900000|2022-03-18 04:15:00|1129.29|1126.79|1128.92|1126.42|1129.85|1127.35|1128.92|1126.42|0
1647577200000|2022-03-18 04:20:00|1128.9|1126.4|1129.52|1127.02|1129.63|1127.13|1128.63|1126.13|0
1647577500000|2022-03-18 04:25:00|1129.51|1127.01|1129.16|1126.66|1129.52|1127.02|1129.04|1126.54|0
1647577800000|2022-03-18 04:30:00|1129.17|1126.67|1129.29|1126.79|1129.66|1127.16|1129.17|1126.67|0
1647578100000|2022-03-18 04:35:00|1129.27|1126.77|1129.42|1126.92|1129.42|1126.92|1129.17|1126.67|0
1647578400000|2022-03-18 04:40:00|1129.39|1126.89|1129.3|1126.8|1129.53|1127.03|1129.14|1126.64|0
1647578700000|2022-03-18 04:45:00|1129.28|1126.78|1128.39|1125.89|1129.48|1126.98|1128.34|1125.84|0
1647579000000|2022-03-18 04:50:00|1128.4|1125.9|1128.5|1126|1128.57|1126.07|1128.39|1125.89|0
1647579300000|2022-03-18 04:55:00|1128.51|1126.01|1128.51|1126.01|1128.62|1126.12|1128.45|1125.95|0
1647579600000|2022-03-18 05:00:00|1128.47|1125.97|1128.29|1125.79|1128.65|1126.15|1127.84|1125.34|0
1647579900000|2022-03-18 05:05:00|1128.28|1125.78|1128.31|1125.81|1129.14|1126.64|1127.37|1124.87|0
1647580200000|2022-03-18 05:10:00|1128.32|1125.82|1129.2|1126.7|1129.31|1126.81|1128.19|1125.69|0
1647580500000|2022-03-18 05:15:00|1129.22|1126.72|1129.6|1127.1|1129.72|1127.22|1129.22|1126.72|0
1647580800000|2022-03-18 05:20:00|1129.62|1127.12|1130.4|1127.9|1130.51|1128.01|1129.47|1126.97|0
1647581100000|2022-03-18 05:25:00|1130.39|1127.89|1130.19|1127.69|1130.59|1128.09|1129.89|1127.39|0
1647581400000|2022-03-18 05:30:00|1130.18|1127.68|1131.08|1128.58|1131.15|1128.65|1129.91|1127.41|0
1647581700000|2022-03-18 05:35:00|1131.07|1128.57|1131.54|1129.04|1131.64|1129.14|1130.83|1128.33|0
1647582000000|2022-03-18 05:40:00|1131.62|1129.12|1132.12|1129.62|1132.34|1129.84|1131.53|1129.03|0
1647582300000|2022-03-18 05:45:00|1132.1|1129.6|1132.35|1129.85|1132.56|1130.06|1131.66|1129.16|0
1647582600000|2022-03-18 05:50:00|1132.33|1129.83|1132.34|1129.84|1132.65|1130.15|1131.99|1129.49|0
1647582900000|2022-03-18 05:55:00|1132.33|1129.83|1132.93|1130.43|1133.34|1130.84|1132.01|1129.51|0
1647583200000|2022-03-18 06:00:00|1132.92|1130.42|1133.52|1131.02|1133.56|1131.06|1132.65|1130.15|0
1647583500000|2022-03-18 06:05:00|1133.48|1130.98|1133.85|1131.35|1133.89|1131.39|1133.25|1130.75|0
1647583800000|2022-03-18 06:10:00|1133.84|1131.34|1134.64|1132.14|1135.18|1132.68|1133.5|1131|0
1647584100000|2022-03-18 06:15:00|1134.62|1132.12|1134.68|1132.18|1134.8|1132.3|1133.71|1131.21|0
1647584400000|2022-03-18 06:20:00|1134.7|1132.2|1135.17|1132.67|1135.51|1133.01|1134.07|1131.57|0
1647584700000|2022-03-18 06:25:00|1135.16|1132.66|1134.91|1132.41|1135.46|1132.96|1134.8|1132.3|0
1647585000000|2022-03-18 06:30:00|1134.93|1132.43|1133.94|1131.44|1135.81|1133.31|1133.83|1131.33|0
1647585300000|2022-03-18 06:35:00|1133.93|1131.43|1134.69|1132.19|1134.99|1132.49|1133.32|1130.82|0
1647585600000|2022-03-18 06:40:00|1134.7|1132.2|1134.79|1132.29|1135.18|1132.68|1134.47|1131.97|0
1647585900000|2022-03-18 06:45:00|1134.77|1132.27|1133.37|1130.87|1134.84|1132.34|1133.37|1130.87|0
1647586200000|2022-03-18 06:50:00|1133.36|1130.86|1132.61|1130.11|1133.43|1130.93|1132.29|1129.79|0
1647586500000|2022-03-18 06:55:00|1132.63|1130.13|1133.54|1131.04|1133.55|1131.05|1132.08|1129.58|0
1647586800000|2022-03-18 07:00:00|1133.56|1131.06|1133.27|1130.77|1134.44|1131.94|1132.12|1129.62|0
1647587100000|2022-03-18 07:05:00|1133.31|1130.81|1131.79|1129.29|1133.39|1130.89|1130.66|1128.16|0
1647587400000|2022-03-18 07:10:00|1131.81|1129.31|1132.52|1130.02|1132.53|1130.03|1131.44|1128.94|0
1647587700000|2022-03-18 07:15:00|1132.51|1130.01|1131.22|1128.72|1133.12|1130.62|1131.11|1128.61|0
1647588000000|2022-03-18 07:20:00|1131.21|1128.71|1133.04|1130.54|1133.28|1130.78|1130.98|1128.48|0
1647588300000|2022-03-18 07:25:00|1133.02|1130.52|1133.93|1131.43|1134.09|1131.59|1132.7|1130.2|0
1647588600000|2022-03-18 07:30:00|1133.97|1131.47|1134.72|1132.22|1134.98|1132.48|1133.82|1131.32|0
1647588900000|2022-03-18 07:35:00|1134.71|1132.21|1133.63|1131.13|1134.71|1132.21|1133.63|1131.13|0
1647589200000|2022-03-18 07:40:00|1133.64|1131.14|1135.06|1132.56|1135.21|1132.71|1133.63|1131.13|0
1647589500000|2022-03-18 07:45:00|1135.07|1132.57|1134.85|1132.35|1135.31|1132.81|1134.29|1131.79|0
1647589800000|2022-03-18 07:50:00|1134.89|1132.39|1133.36|1130.86|1135.91|1133.41|1133.29|1130.79|0
1647590100000|2022-03-18 07:55:00|1133.38|1130.88|1135.3|1132.8|1135.33|1132.83|1133.36|1130.86|0
1647590400000|2022-03-18 08:00:00|1135.38|1132.88|1131.85|1131.35|1137.9|1135.4|1131.55|1131.05|0
1647590700000|2022-03-18 08:05:00|1131.9|1131.4|1131.15|1130.65|1133.5|1133|1130.35|1129.85|10
1647591000000|2022-03-18 08:10:00|1131.05|1130.55|1130.7|1130.2|1131.75|1131.25|1130.4|1129.9|0
1647591300000|2022-03-18 08:15:00|1130.8|1130.3|1129.7|1129.2|1132.1|1131.6|1129.45|1128.95|20
1647591600000|2022-03-18 08:20:00|1129.8|1129.3|1130.3|1129.8|1130.3|1129.8|1128.5|1128|1
1647591900000|2022-03-18 08:25:00|1130.35|1129.85|1129.25|1128.75|1130.5|1130|1128.85|1128.35|0
1647592200000|2022-03-18 08:30:00|1129.3|1128.8|1129.35|1128.85|1129.75|1129.25|1128.6|1128.1|0
1647592500000|2022-03-18 08:35:00|1129.45|1128.95|1130.85|1130.35|1130.95|1130.45|1128.9|1128.4|10
1647592800000|2022-03-18 08:40:00|1130.95|1130.45|1132.75|1132.25|1133.35|1132.85|1130.95|1130.45|0
1647593100000|2022-03-18 08:45:00|1132.7|1132.2|1130.95|1130.45|1133.05|1132.55|1130.85|1130.35|1
1647593400000|2022-03-18 08:50:00|1130.7|1130.2|1131.7|1131.2|1132|1131.5|1130.7|1130.2|0
1647593700000|2022-03-18 08:55:00|1131.65|1131.15|1133.5|1133|1133.65|1133.15|1131.5|1131|0
1647594000000|2022-03-18 09:00:00|1133.4|1132.9|1132.1|1131.6|1133.4|1132.9|1131.9|1131.4|0
1647594300000|2022-03-18 09:05:00|1132.15|1131.65|1128.25|1127.75|1132.15|1131.65|1128.25|1127.75|0
1647594600000|2022-03-18 09:10:00|1128.2|1127.7|1128.05|1127.55|1128.45|1127.95|1127.45|1126.95|1
1647594900000|2022-03-18 09:15:00|1128|1127.5|1127.6|1127.1|1128.4|1127.9|1127.55|1127.05|0
1647595200000|2022-03-18 09:20:00|1127.65|1127.15|1129.1|1128.6|1129.15|1128.65|1127.4|1126.9|2
1647595500000|2022-03-18 09:25:00|1129.15|1128.65|1129.5|1129|1129.5|1129|1128.3|1127.8|0
1647595800000|2022-03-18 09:30:00|1129.45|1128.95|1129.65|1129.15|1130.05|1129.55|1128.6|1128.1|1
1647596100000|2022-03-18 09:35:00|1129.7|1129.2|1130.5|1130|1131.05|1130.55|1129.45|1128.95|0
1647596400000|2022-03-18 09:40:00|1130.45|1129.95|1130.65|1130.15|1130.75|1130.25|1130.05|1129.55|0
1647596700000|2022-03-18 09:45:00|1130.7|1130.2|1131.4|1130.9|1131.7|1131.2|1130.7|1130.2|1
1647597000000|2022-03-18 09:50:00|1131.35|1130.85|1131.15|1130.65|1131.45|1130.95|1130.65|1130.15|0
1647597300000|2022-03-18 09:55:00|1131.05|1130.55|1132.3|1131.8|1132.55|1132.05|1131.05|1130.55|0
1647597600000|2022-03-18 10:00:00|1132.35|1131.85|1133.7|1133.2|1134.05|1133.55|1132.35|1131.85|2
1647597900000|2022-03-18 10:05:00|1133.75|1133.25|1133.7|1133.2|1134.05|1133.55|1133.35|1132.85|2
1647598200000|2022-03-18 10:10:00|1133.65|1133.15|1133.75|1133.25|1134.1|1133.6|1133.25|1132.75|1
1647598500000|2022-03-18 10:15:00|1133.8|1133.3|1132.65|1132.15|1133.8|1133.3|1132.35|1131.85|0
1647598800000|2022-03-18 10:20:00|1132.6|1132.1|1131.2|1130.7|1132.85|1132.35|1131.2|1130.7|0
1647599100000|2022-03-18 10:25:00|1131.15|1130.65|1131.35|1130.85|1131.6|1131.1|1130.6|1130.1|0
1647599400000|2022-03-18 10:30:00|1131.4|1130.9|1134.2|1133.7|1134.25|1133.75|1131.15|1130.65|0
1647599700000|2022-03-18 10:35:00|1134.15|1133.65|1133.35|1132.85|1134.2|1133.7|1132.85|1132.35|0
1647600000000|2022-03-18 10:40:00|1133.2|1132.7|1133.2|1132.7|1133.45|1132.95|1132.55|1132.05|0
1647600300000|2022-03-18 10:45:00|1133.3|1132.8|1132.1|1131.6|1133.3|1132.8|1132.1|1131.6|1
1647600600000|2022-03-18 10:50:00|1132|1131.5|1131.2|1130.7|1132.55|1132.05|1130.65|1130.15|0
1647600900000|2022-03-18 10:55:00|1131.15|1130.65|1131.2|1130.7|1131.9|1131.4|1130.65|1130.15|0
1647601200000|2022-03-18 11:00:00|1131.05|1130.55|1130.95|1130.45|1131.45|1130.95|1129.45|1128.95|0
1647601500000|2022-03-18 11:05:00|1131|1130.5|1131.45|1130.95|1131.7|1131.2|1131|1130.5|1
1647601800000|2022-03-18 11:10:00|1131.4|1130.9|1130.55|1130.05|1131.45|1130.95|1129.6|1129.1|0
1647602100000|2022-03-18 11:15:00|1130.6|1130.1|1131.75|1131.25|1131.9|1131.4|1130.35|1129.85|2
1647602400000|2022-03-18 11:20:00|1131.8|1131.3|1130.5|1130|1132|1131.5|1130.45|1129.95|2
1647602700000|2022-03-18 11:25:00|1130.6|1130.1|1129.7|1129.2|1131.2|1130.7|1129.3|1128.8|3
1647603000000|2022-03-18 11:30:00|1129.75|1129.25|1131.05|1130.55|1131.15|1130.65|1129.7|1129.2|1
1647603300000|2022-03-18 11:35:00|1131|1130.5|1130.05|1129.55|1131.3|1130.8|1129.9|1129.4|0
1647603600000|2022-03-18 11:40:00|1130|1129.5|1130.9|1130.4|1131|1130.5|1129.6|1129.1|0
1647603900000|2022-03-18 11:45:00|1130.95|1130.45|1131.5|1131|1131.55|1131.05|1130.2|1129.7|0
1647604200000|2022-03-18 11:50:00|1131.4|1130.9|1130.65|1130.15|1131.8|1131.3|1130.6|1130.1|1
1647604500000|2022-03-18 11:55:00|1130.7|1130.2|1131.4|1130.9|1131.9|1131.4|1130.5|1130|2
1647604800000|2022-03-18 12:00:00|1131.45|1130.95|1131.75|1131.25|1132.25|1131.75|1131.4|1130.9|0
1647605100000|2022-03-18 12:05:00|1131.8|1131.3|1132.15|1131.65|1132.15|1131.65|1131|1130.5|9
1647605400000|2022-03-18 12:10:00|1132.2|1131.7|1131.15|1130.65|1132.2|1131.7|1131.1|1130.6|5
1647605700000|2022-03-18 12:15:00|1131.1|1130.6|1131.2|1130.7|1131.55|1131.05|1130.7|1130.2|6
1647606000000|2022-03-18 12:20:00|1131.25|1130.75|1131.25|1130.75|1132|1131.5|1130.7|1130.2|10
1647606300000|2022-03-18 12:25:00|1131.3|1130.8|1132.3|1131.8|1132.45|1131.95|1131.3|1130.8|0
1647606600000|2022-03-18 12:30:00|1132.35|1131.85|1132.85|1132.35|1133.1|1132.6|1132.3|1131.8|0
1647606900000|2022-03-18 12:35:00|1132.9|1132.4|1133.55|1133.05|1133.75|1133.25|1132.75|1132.25|55
1647607200000|2022-03-18 12:40:00|1133.6|1133.1|1135.45|1134.95|1135.5|1135|1133.6|1133.1|2
1647607500000|2022-03-18 12:45:00|1135.4|1134.9|1135.95|1135.45|1136.3|1135.8|1135.35|1134.85|10
1647607800000|2022-03-18 12:50:00|1136.05|1135.55|1134.7|1134.2|1136.3|1135.8|1134.7|1134.2|2
1647608100000|2022-03-18 12:55:00|1134.55|1134.05|1134.65|1134.15|1135.4|1134.9|1134.1|1133.6|81
1647608400000|2022-03-18 13:00:00|1134.7|1134.2|1134.8|1134.3|1135.85|1135.35|1134.7|1134.2|0
1647608700000|2022-03-18 13:05:00|1134.85|1134.35|1134.6|1134.1|1135.3|1134.8|1134.5|1134|3
1647609000000|2022-03-18 13:10:00|1134.75|1134.25|1134.15|1133.65|1134.75|1134.25|1134.05|1133.55|3
1647609300000|2022-03-18 13:15:00|1134.1|1133.6|1134.25|1133.75|1134.55|1134.05|1133.75|1133.25|3
1647609600000|2022-03-18 13:20:00|1134.2|1133.7|1133.05|1132.55|1134.3|1133.8|1133|1132.5|61
1647609900000|2022-03-18 13:25:00|1133|1132.5|1136.4|1135.9|1136.45|1135.95|1133|1132.5|43
1647610200000|2022-03-18 13:30:00|1136.35|1135.85|1136.15|1135.65|1136.65|1136.15|1135.7|1135.2|21
1647610500000|2022-03-18 13:35:00|1136.1|1135.6|1134.25|1133.75|1136.5|1136|1134.05|1133.55|77
1647610800000|2022-03-18 13:40:00|1134.45|1133.95|1136.4|1135.9|1136.9|1136.4|1134.05|1133.55|0
1647611100000|2022-03-18 13:45:00|1136.55|1136.05|1135.85|1135.35|1136.55|1136.05|1135|1134.5|0
1647611400000|2022-03-18 13:50:00|1135.8|1135.3|1135.7|1135.2|1136.3|1135.8|1135.45|1134.95|10
1647611700000|2022-03-18 13:55:00|1135.75|1135.25|1135.05|1134.55|1135.85|1135.35|1134.85|1134.35|0
1647612000000|2022-03-18 14:00:00|1135.1|1134.6|1135.25|1134.75|1135.55|1135.05|1134.35|1133.85|5
1647612300000|2022-03-18 14:05:00|1135.2|1134.7|1134.65|1134.15|1135.65|1135.15|1134.55|1134.05|24
1647612600000|2022-03-18 14:10:00|1134.7|1134.2|1134.4|1133.9|1134.9|1134.4|1133.45|1132.95|7
1647612900000|2022-03-18 14:15:00|1134.5|1134|1134.3|1133.8|1135.25|1134.75|1133.9|1133.4|0
1647613200000|2022-03-18 14:20:00|1134.35|1133.85|1133.9|1133.4|1134.4|1133.9|1132.7|1132.2|0
1647613500000|2022-03-18 14:25:00|1134|1133.5|1134.1|1133.6|1134.8|1134.3|1133.75|1133.25|0
1647613800000|2022-03-18 14:30:00|1134.2|1133.7|1134.55|1134.05|1134.7|1134.2|1133.65|1133.15|10
1647614100000|2022-03-18 14:35:00|1134.6|1134.1|1135|1134.5|1135.45|1134.95|1134.45|1133.95|9
1647614400000|2022-03-18 14:40:00|1134.95|1134.45|1135.45|1134.95|1135.5|1135|1134.75|1134.25|7
1647614700000|2022-03-18 14:45:00|1135.3|1134.8|1136.75|1136.25|1137.05|1136.55|1134.8|1134.3|9
1647615000000|2022-03-18 14:50:00|1136.85|1136.35|1137.1|1136.6|1137.15|1136.65|1136.45|1135.95|7
1647615300000|2022-03-18 14:55:00|1137.15|1136.65|1137.1|1136.6|1138.4|1137.9|1136.8|1136.3|7
1647615600000|2022-03-18 15:00:00|1137.15|1136.65|1135.3|1134.8|1137.15|1136.65|1135.1|1134.6|7
1647615900000|2022-03-18 15:05:00|1135.25|1134.75|1135.2|1134.7|1135.8|1135.3|1135.05|1134.55|7
1647616200000|2022-03-18 15:10:00|1135.1|1134.6|1136.1|1135.6|1136.35|1135.85|1135.1|1134.6|8
1647616500000|2022-03-18 15:15:00|1136.05|1135.55|1137.7|1135.2|1137.7|1135.8|1135.4|1134.9|9
1647616800000|2022-03-18 15:20:00|1137.55|1135.05|1136.34|1133.84|1137.6|1135.1|1136.12|1133.62|0
1647617100000|2022-03-18 15:25:00|1136.43|1133.93|1135.75|1133.25|1136.83|1134.33|1135.12|1132.62|0
1647617400000|2022-03-18 15:30:00|1135.8|1133.3|1137.02|1134.52|1137.34|1134.84|1135.8|1133.3|857
1647617700000|2022-03-18 15:35:00|1137|1134.5|1138.18|1135.68|1139.68|1137.18|1136.34|1133.84|0
1647618000000|2022-03-18 15:40:00|1138.2|1135.7|1138.02|1135.52|1138.44|1135.94|1137.25|1134.75|0
1647618300000|2022-03-18 15:45:00|1138.06|1135.56|1138.25|1135.75|1138.7|1136.2|1137.59|1135.09|0
1647618600000|2022-03-18 15:50:00|1138.29|1135.79|1137.37|1134.87|1139.44|1136.94|1137.35|1134.85|0
1647618900000|2022-03-18 15:55:00|1137.41|1134.91|1138.85|1136.35|1139.59|1137.09|1137.41|1134.91|0
1647619200000|2022-03-18 16:00:00|1138.9|1136.4|1138.64|1136.14|1139.24|1136.74|1137.82|1135.32|0
1647619500000|2022-03-18 16:05:00|1138.66|1136.16|1138.62|1136.12|1139.2|1136.7|1138.41|1135.91|0
1647619800000|2022-03-18 16:10:00|1138.64|1136.14|1138.48|1135.98|1139.2|1136.7|1138.37|1135.87|0
1647620100000|2022-03-18 16:15:00|1138.46|1135.96|1138.83|1136.33|1139.56|1137.06|1138.46|1135.96|0
1647620400000|2022-03-18 16:20:00|1138.88|1136.38|1139.06|1136.56|1139.16|1136.66|1137.82|1135.32|0
1647620700000|2022-03-18 16:25:00|1139.16|1136.66|1139.76|1137.26|1139.96|1137.46|1138.8|1136.3|0
1647621000000|2022-03-18 16:30:00|1139.86|1137.36|1141.37|1138.87|1142.19|1139.69|1139.14|1136.64|0
1647621300000|2022-03-18 16:35:00|1141.35|1138.85|1143.4|1140.9|1144.43|1141.93|1141.35|1138.85|0
1647621600000|2022-03-18 16:40:00|1143.6|1141.1|1144.57|1142.07|1144.64|1142.14|1143.4|1140.9|0
1647621900000|2022-03-18 16:45:00|1144.6|1142.1|1143.32|1140.82|1144.6|1142.1|1142.95|1140.45|0
1647622200000|2022-03-18 16:50:00|1143.34|1140.84|1143.4|1140.9|1144.06|1141.56|1143.12|1140.62|0
1647622500000|2022-03-18 16:55:00|1143.5|1141|1142.72|1140.22|1143.61|1141.11|1142.61|1140.11|0
1647622800000|2022-03-18 17:00:00|1142.62|1140.12|1142.25|1139.75|1143.08|1140.58|1141.92|1139.42|0
1647623100000|2022-03-18 17:05:00|1142.2|1139.7|1143.72|1141.22|1144.28|1141.78|1141.98|1139.48|0
1647623400000|2022-03-18 17:10:00|1143.7|1141.2|1144.3|1141.8|1144.66|1142.16|1143.52|1141.02|0
1647623700000|2022-03-18 17:15:00|1144.32|1141.82|1144.04|1141.54|1145.48|1142.98|1143.89|1141.39|0
1647624000000|2022-03-18 17:20:00|1144.05|1141.55|1144.9|1142.4|1145.18|1142.68|1143.73|1141.23|0
1647624300000|2022-03-18 17:25:00|1144.8|1142.3|1145.77|1143.27|1145.92|1143.42|1144.78|1142.28|0
1647624600000|2022-03-18 17:30:00|1145.79|1143.29|1145.79|1143.29|1145.81|1143.31|1144.65|1142.15|0
1647624900000|2022-03-18 17:35:00|1145.81|1143.31|1145.55|1143.05|1145.81|1143.31|1145.27|1142.77|0
1647625200000|2022-03-18 17:40:00|1145.53|1143.03|1144.96|1142.46|1145.53|1143.03|1144.82|1142.32|0
1647625500000|2022-03-18 17:45:00|1145.06|1142.56|1145.17|1142.67|1145.37|1142.87|1144.82|1142.32|0
1647625800000|2022-03-18 17:50:00|1145.19|1142.69|1145.36|1142.86|1145.38|1142.88|1144.68|1142.18|0
1647626100000|2022-03-18 17:55:00|1145.38|1142.88|1145.87|1143.37|1146.7|1144.2|1145.12|1142.62|0
1647626400000|2022-03-18 18:00:00|1145.89|1143.39|1145.64|1143.14|1146.45|1143.95|1145.64|1143.14|0
1647626700000|2022-03-18 18:05:00|1145.74|1143.24|1144.65|1142.15|1145.75|1143.25|1144.09|1141.59|0
1647627000000|2022-03-18 18:10:00|1144.63|1142.13|1145.08|1142.58|1145.1|1142.6|1144.23|1141.73|0
1647627300000|2022-03-18 18:15:00|1145.1|1142.6|1144.78|1142.28|1145.55|1143.05|1144.65|1142.15|0
1647627600000|2022-03-18 18:20:00|1144.73|1142.23|1145.17|1142.67|1145.17|1142.67|1144.17|1141.67|0
1647627900000|2022-03-18 18:25:00|1145.19|1142.69|1145.01|1142.51|1145.19|1142.69|1144.3|1141.8|0
1647628200000|2022-03-18 18:30:00|1144.99|1142.49|1144.89|1142.39|1145.15|1142.65|1144.27|1141.77|0
1647628500000|2022-03-18 18:35:00|1144.88|1142.38|1145.96|1143.46|1146.13|1143.63|1144.76|1142.26|0
1647628800000|2022-03-18 18:40:00|1145.94|1143.44|1144.82|1142.32|1146.4|1143.9|1144.56|1142.06|0
1647629100000|2022-03-18 18:45:00|1144.8|1142.3|1145.7|1143.2|1145.85|1143.35|1144.8|1142.3|0
1647629400000|2022-03-18 18:50:00|1145.69|1143.19|1145.84|1143.34|1146.28|1143.78|1145.35|1142.85|0
1647629700000|2022-03-18 18:55:00|1145.82|1143.32|1145.88|1143.38|1146.03|1143.53|1145.19|1142.69|0
1647630000000|2022-03-18 19:00:00|1145.86|1143.36|1146.39|1143.89|1146.53|1144.03|1145.55|1143.05|0
1647630300000|2022-03-18 19:05:00|1146.37|1143.87|1147.08|1144.58|1147.1|1144.6|1146.27|1143.77|0
1647630600000|2022-03-18 19:10:00|1147.09|1144.59|1147.32|1144.82|1147.46|1144.96|1146.82|1144.32|0
1647630900000|2022-03-18 19:15:00|1147.3|1144.8|1147.85|1145.35|1147.92|1145.42|1147.16|1144.66|0
1647631200000|2022-03-18 19:20:00|1147.87|1145.37|1148.26|1145.76|1148.28|1145.78|1147.59|1145.09|0
1647631500000|2022-03-18 19:25:00|1148.28|1145.78|1148.14|1145.64|1148.79|1146.29|1148.14|1145.64|0
1647631800000|2022-03-18 19:30:00|1148.16|1145.66|1149.7|1147.2|1149.75|1147.25|1148.12|1145.62|0
1647632100000|2022-03-18 19:35:00|1149.72|1147.22|1147.33|1144.83|1149.86|1147.36|1147.19|1144.69|0
1647632400000|2022-03-18 19:40:00|1147.34|1144.84|1148.35|1145.85|1148.54|1146.04|1147.05|1144.55|0
1647632700000|2022-03-18 19:45:00|1148.37|1145.87|1146.96|1144.46|1148.37|1145.87|1146.73|1144.23|0
1647633000000|2022-03-18 19:50:00|1146.98|1144.48|1146.46|1143.96|1147.43|1144.93|1145.81|1143.31|0
1647633300000|2022-03-18 19:55:00|1146.51|1144.01|1147.91|1145.41|1148.58|1146.08|1146.42|1143.92|0
1647633600000|2022-03-18 20:00:00|1147.94|1145.44|1148.06|1145.56|1148.96|1146.46|1147.63|1145.13|0
1647633900000|2022-03-18 20:05:00|1148.04|1145.54|1147.65|1145.15|1148.28|1145.78|1147.65|1145.15|0
1647634200000|2022-03-18 20:10:00|1147.63|1145.13|1147.71|1145.21|1148.04|1145.54|1147.28|1144.78|0
1647634500000|2022-03-18 20:15:00|1147.72|1145.22|1148.06|1145.56|1148.27|1145.77|1147.71|1145.21|0
1647634800000|2022-03-18 20:20:00|1148.05|1145.55|1149.33|1146.83|1149.33|1146.83|1147.84|1145.34|0
1647635100000|2022-03-18 20:25:00|1149.32|1146.82|1148.95|1146.45|1149.34|1146.84|1148.73|1146.23|0
1647635400000|2022-03-18 20:30:00|1148.93|1146.43|1149.03|1146.53|1149.23|1146.73|1148.45|1145.95|0
1647635700000|2022-03-18 20:35:00|1149.02|1146.52|1148.74|1146.24|1149.25|1146.75|1148.69|1146.19|0
1647636000000|2022-03-18 20:40:00|1148.73|1146.23|1148.77|1146.27|1149.13|1146.63|1148.44|1145.94|0
1647636300000|2022-03-18 20:45:00|1148.82|1146.32|1148.42|1145.92|1148.94|1146.44|1148.07|1145.57|0
1647636600000|2022-03-18 20:50:00|1148.41|1145.91|1148.37|1145.87|1148.57|1146.07|1148.25|1145.75|0
1647636900000|2022-03-18 20:55:00|1148.35|1145.85|1148.16|1145.66|1148.57|1146.07|1148.13|1145.63|0
1647637200000|2022-03-18 21:00:00|1148.13|1145.63|1148.13|1145.63|1148.13|1145.63|1148.13|1145.63|0
1647813600000|2022-03-20 22:00:00|1147.86|1145.36|1146.44|1143.94|1147.86|1145.36|1145.19|1142.69|0
1647813900000|2022-03-20 22:05:00|1146.48|1143.98|1146.44|1143.94|1146.57|1144.07|1145.91|1143.41|0
1647814200000|2022-03-20 22:10:00|1146.45|1143.95|1147.46|1144.96|1147.6|1145.1|1146.45|1143.95|0
1647814500000|2022-03-20 22:15:00|1147.47|1144.97|1145.91|1143.41|1147.57|1145.07|1145.85|1143.35|0
1647814800000|2022-03-20 22:20:00|1145.92|1143.42|1145.91|1143.41|1146.3|1143.8|1145.55|1143.05|0
1647815100000|2022-03-20 22:25:00|1145.92|1143.42|1146|1143.5|1146.3|1143.8|1145.71|1143.21|0
1647815400000|2022-03-20 22:30:00|1146.01|1143.51|1145.48|1142.98|1146.3|1143.8|1145.48|1142.98|0
1647815700000|2022-03-20 22:35:00|1145.49|1142.99|1145.25|1142.75|1145.85|1143.35|1145.25|1142.75|0
1647816000000|2022-03-20 22:40:00|1145.26|1142.76|1145.89|1143.39|1146|1143.5|1145.07|1142.57|0
1647816300000|2022-03-20 22:45:00|1145.88|1143.38|1145.91|1143.41|1146.8|1144.3|1145.59|1143.09|0
1647816600000|2022-03-20 22:50:00|1145.92|1143.42|1145.78|1143.28|1146|1143.5|1145.41|1142.91|0
1647816900000|2022-03-20 22:55:00|1145.79|1143.29|1145.64|1143.14|1146.03|1143.53|1145.41|1142.91|0
1647817200000|2022-03-20 23:00:00|1145.62|1143.12|1145.38|1142.88|1145.68|1143.18|1145.25|1142.75|0
1647817500000|2022-03-20 23:05:00|1145.36|1142.86|1145.55|1143.05|1145.84|1143.34|1145.24|1142.74|0
1647817800000|2022-03-20 23:10:00|1145.61|1143.11|1145.24|1142.74|1145.61|1143.11|1145.24|1142.74|0
1647818100000|2022-03-20 23:15:00|1145.25|1142.75|1145.63|1143.13|1145.75|1143.25|1145.25|1142.75|0
1647818400000|2022-03-20 23:20:00|1145.61|1143.11|1145.31|1142.81|1145.63|1143.13|1145.18|1142.68|0
1647818700000|2022-03-20 23:25:00|1145.27|1142.77|1145.5|1143|1145.54|1143.04|1145.09|1142.59|0
1647819000000|2022-03-20 23:30:00|1145.54|1143.04|1144.65|1142.15|1145.68|1143.18|1144.58|1142.08|0
1647819300000|2022-03-20 23:35:00|1144.66|1142.16|1145.02|1142.52|1145.02|1142.52|1144.61|1142.11|0
1647819600000|2022-03-20 23:40:00|1145.03|1142.53|1145.06|1142.56|1145.38|1142.88|1144.88|1142.38|0
1647819900000|2022-03-20 23:45:00|1145.07|1142.57|1144.7|1142.2|1145.09|1142.59|1144.58|1142.08|0
1647820200000|2022-03-20 23:50:00|1144.72|1142.22|1144.81|1142.31|1144.81|1142.31|1144.58|1142.08|0
1647820500000|2022-03-20 23:55:00|1144.8|1142.3|1144.52|1142.02|1144.8|1142.3|1144.29|1141.79|0
1647820800000|2022-03-21 00:00:00|1144.54|1142.04|1144.58|1142.08|1144.81|1142.31|1144.29|1141.79|0
1647821100000|2022-03-21 00:05:00|1144.57|1142.07|1143.86|1141.36|1144.57|1142.07|1143.86|1141.36|0
1647821400000|2022-03-21 00:10:00|1143.85|1141.35|1144.34|1141.84|1144.39|1141.89|1143.76|1141.26|0
1647821700000|2022-03-21 00:15:00|1144.36|1141.86|1141.73|1139.23|1144.36|1141.86|1140.93|1138.43|0
1647822000000|2022-03-21 00:20:00|1141.76|1139.26|1141.73|1139.23|1142.17|1139.67|1140.22|1137.72|0
1647822300000|2022-03-21 00:25:00|1141.72|1139.22|1141.27|1138.77|1141.72|1139.22|1140.68|1138.18|0
1647822600000|2022-03-21 00:30:00|1141.28|1138.78|1142.08|1139.58|1142.08|1139.58|1140.58|1138.08|0
1647822900000|2022-03-21 00:35:00|1142.04|1139.54|1141.75|1139.25|1142.33|1139.83|1141.55|1139.05|0
1647823200000|2022-03-21 00:40:00|1141.74|1139.24|1141.75|1139.25|1141.75|1139.25|1141.04|1138.54|0
1647823500000|2022-03-21 00:45:00|1141.74|1139.24|1141.61|1139.11|1142.44|1139.94|1141.26|1138.76|0
1647823800000|2022-03-21 00:50:00|1141.57|1139.07|1141.8|1139.3|1142.36|1139.86|1141.29|1138.79|0
1647824100000|2022-03-21 00:55:00|1141.79|1139.29|1141.69|1139.19|1141.92|1139.42|1141.33|1138.83|0
1647824400000|2022-03-21 01:00:00|1141.72|1139.22|1142.46|1139.96|1143.4|1140.9|1141.72|1139.22|0
1647824700000|2022-03-21 01:05:00|1142.47|1139.97|1142.56|1140.06|1142.56|1140.06|1141.74|1139.24|0
1647825000000|2022-03-21 01:10:00|1142.52|1140.02|1141.98|1139.48|1142.52|1140.02|1141.61|1139.11|0
1647825300000|2022-03-21 01:15:00|1141.99|1139.49|1141.18|1138.68|1142|1139.5|1141.18|1138.68|0
1647825600000|2022-03-21 01:20:00|1141.19|1138.69|1141.24|1138.74|1141.69|1139.19|1140.77|1138.27|0
1647825900000|2022-03-21 01:25:00|1141.23|1138.73|1140.54|1138.04|1141.24|1138.74|1140.5|1138|0
1647826200000|2022-03-21 01:30:00|1140.58|1138.08|1140.41|1137.91|1141|1138.5|1140.27|1137.77|0
1647826500000|2022-03-21 01:35:00|1140.42|1137.92|1140.66|1138.16|1140.77|1138.27|1140.18|1137.68|0
1647826800000|2022-03-21 01:40:00|1140.65|1138.15|1139.57|1137.07|1140.88|1138.38|1139|1136.5|0
1647827100000|2022-03-21 01:45:00|1139.58|1137.08|1139.61|1137.11|1139.61|1137.11|1138.88|1136.38|0
1647827400000|2022-03-21 01:50:00|1139.6|1137.1|1139.12|1136.62|1139.6|1137.1|1138.74|1136.24|0
1647827700000|2022-03-21 01:55:00|1139.13|1136.63|1138.77|1136.27|1139.36|1136.86|1138.66|1136.16|0
1647828000000|2022-03-21 02:00:00|1138.74|1136.24|1139.03|1136.53|1139.37|1136.87|1138.39|1135.89|0
1647828300000|2022-03-21 02:05:00|1139.02|1136.52|1139.61|1137.11|1139.72|1137.22|1138.68|1136.18|0
1647828600000|2022-03-21 02:10:00|1139.6|1137.1|1140.29|1137.79|1140.29|1137.79|1139.49|1136.99|0
1647828900000|2022-03-21 02:15:00|1140.28|1137.78|1139.59|1137.09|1140.29|1137.79|1139.57|1137.07|0
1647829200000|2022-03-21 02:20:00|1139.61|1137.11|1139.99|1137.49|1140.11|1137.61|1139.6|1137.1|0
1647829500000|2022-03-21 02:25:00|1139.95|1137.45|1139.63|1137.13|1140.11|1137.61|1139.63|1137.13|0
1647829800000|2022-03-21 02:30:00|1139.62|1137.12|1138.89|1136.39|1139.62|1137.12|1138.67|1136.17|0
1647830100000|2022-03-21 02:35:00|1138.9|1136.4|1138.79|1136.29|1138.91|1136.41|1138.66|1136.16|0
1647830400000|2022-03-21 02:40:00|1138.75|1136.25|1139.17|1136.67|1139.17|1136.67|1138.44|1135.94|0
1647830700000|2022-03-21 02:45:00|1139.16|1136.66|1138.19|1135.69|1139.16|1136.66|1138.18|1135.68|0
1647831000000|2022-03-21 02:50:00|1138.26|1135.76|1138.41|1135.91|1138.65|1136.15|1138.18|1135.68|0
1647831300000|2022-03-21 02:55:00|1138.42|1135.92|1138.66|1136.16|1138.9|1136.4|1138.41|1135.91|0
1647831600000|2022-03-21 03:00:00|1138.67|1136.17|1138.65|1136.15|1138.67|1136.17|1138.64|1136.14|0
1647831900000|2022-03-21 03:05:00|1138.66|1136.16|1138.79|1136.29|1138.9|1136.4|1138.65|1136.15|0
1647832200000|2022-03-21 03:10:00|1138.8|1136.3|1139.15|1136.65|1139.16|1136.66|1138.77|1136.27|0
1647832500000|2022-03-21 03:15:00|1139.14|1136.64|1139.02|1136.52|1139.28|1136.78|1139.02|1136.52|0
1647832800000|2022-03-21 03:20:00|1139.01|1136.51|1139.14|1136.64|1139.25|1136.75|1138.65|1136.15|0
1647833100000|2022-03-21 03:25:00|1139.13|1136.63|1138.76|1136.26|1139.13|1136.63|1138.65|1136.15|0
1647833400000|2022-03-21 03:30:00|1138.77|1136.27|1138.77|1136.27|1138.77|1136.27|1138.65|1136.15|0
1647833700000|2022-03-21 03:35:00|1138.75|1136.25|1139.36|1136.86|1139.36|1136.86|1138.63|1136.13|0
1647834000000|2022-03-21 03:40:00|1139.37|1136.87|1139.59|1137.09|1139.73|1137.23|1139.37|1136.87|0
1647834300000|2022-03-21 03:45:00|1139.6|1137.1|1139.16|1136.66|1139.86|1137.36|1139.14|1136.64|0
1647834600000|2022-03-21 03:50:00|1139.15|1136.65|1139.17|1136.67|1139.17|1136.67|1139.14|1136.64|0
1647834900000|2022-03-21 03:55:00|1139.16|1136.66|1138.94|1136.44|1139.17|1136.67|1138.93|1136.43|0
1647835200000|2022-03-21 04:00:00|1138.95|1136.45|1138.93|1136.43|1139.52|1137.02|1138.93|1136.43|0
1647835500000|2022-03-21 04:05:00|1138.97|1136.47|1138.88|1136.38|1139.15|1136.65|1138.88|1136.38|0
1647835800000|2022-03-21 04:10:00|1138.73|1136.23|1138.41|1135.91|1138.73|1136.23|1138.41|1135.91|0
1647836100000|2022-03-21 04:15:00|1138.37|1135.87|1138.16|1135.66|1138.44|1135.94|1137.78|1135.28|0
1647836400000|2022-03-21 04:20:00|1138.15|1135.65|1137.96|1135.46|1138.16|1135.66|1137.92|1135.42|0
1647836700000|2022-03-21 04:25:00|1137.95|1135.45|1137.99|1135.49|1138.1|1135.6|1137.87|1135.37|0
1647837000000|2022-03-21 04:30:00|1137.98|1135.48|1137.86|1135.36|1137.99|1135.49|1137.85|1135.35|0
1647837300000|2022-03-21 04:35:00|1137.85|1135.35|1137.97|1135.47|1137.97|1135.47|1137.72|1135.22|0
1647837600000|2022-03-21 04:40:00|1137.96|1135.46|1137.97|1135.47|1137.98|1135.48|1137.73|1135.23|0
1647837900000|2022-03-21 04:45:00|1137.96|1135.46|1137.97|1135.47|1137.98|1135.48|1137.96|1135.46|0
1647838200000|2022-03-21 04:50:00|1137.96|1135.46|1137.71|1135.21|1137.97|1135.47|1137.69|1135.19|0
1647838500000|2022-03-21 04:55:00|1137.7|1135.2|1137.49|1134.99|1137.72|1135.22|1137.14|1134.64|0
1647838800000|2022-03-21 05:00:00|1137.5|1135|1137.34|1134.84|1137.84|1135.34|1137.33|1134.83|0
1647839100000|2022-03-21 05:05:00|1137.33|1134.83|1137.02|1134.52|1137.59|1135.09|1136.67|1134.17|0
1647839400000|2022-03-21 05:10:00|1137.01|1134.51|1137|1134.5|1137.27|1134.77|1136.5|1134|0
1647839700000|2022-03-21 05:15:00|1136.99|1134.49|1136.05|1133.55|1136.99|1134.49|1136.04|1133.54|0
1647840000000|2022-03-21 05:20:00|1136.2|1133.7|1136.94|1134.44|1136.98|1134.48|1136.2|1133.7|0
1647840300000|2022-03-21 05:25:00|1136.93|1134.43|1137.72|1135.22|1137.72|1135.22|1136.6|1134.1|0
1647840600000|2022-03-21 05:30:00|1137.71|1135.21|1137.13|1134.63|1137.72|1135.22|1136.88|1134.38|0
1647840900000|2022-03-21 05:35:00|1137.14|1134.64|1137.64|1135.14|1137.88|1135.38|1136.89|1134.39|0
1647841200000|2022-03-21 05:40:00|1137.63|1135.13|1136.89|1134.39|1137.64|1135.14|1136.66|1134.16|0
1647841500000|2022-03-21 05:45:00|1136.9|1134.4|1136.66|1134.16|1137.16|1134.66|1136.65|1134.15|0
1647841800000|2022-03-21 05:50:00|1136.67|1134.17|1138.11|1135.61|1138.22|1135.72|1136.66|1134.16|0
1647842100000|2022-03-21 05:55:00|1138.1|1135.6|1138.57|1136.07|1138.79|1136.29|1138.09|1135.59|0
1647842400000|2022-03-21 06:00:00|1138.58|1136.08|1139.54|1137.04|1139.81|1137.31|1138.58|1136.08|0
1647842700000|2022-03-21 06:05:00|1139.55|1137.05|1139.18|1136.68|1139.58|1137.08|1139.09|1136.59|0
1647843000000|2022-03-21 06:10:00|1139.19|1136.69|1139.55|1137.05|1139.68|1137.18|1139.07|1136.57|0
1647843300000|2022-03-21 06:15:00|1139.54|1137.04|1139.08|1136.58|1139.55|1137.05|1138.85|1136.35|0
1647843600000|2022-03-21 06:20:00|1139.09|1136.59|1139.33|1136.83|1139.34|1136.84|1138.81|1136.31|0
1647843900000|2022-03-21 06:25:00|1140.01|1137.51|1142.24|1139.74|1142.24|1139.74|1139.44|1136.94|0
1647844200000|2022-03-21 06:30:00|1142.23|1139.73|1142.28|1139.78|1142.28|1139.78|1141.78|1139.28|0
1647844500000|2022-03-21 06:35:00|1142.24|1139.74|1144.24|1141.74|1144.7|1142.2|1142.15|1139.65|0
1647844800000|2022-03-21 06:40:00|1144.23|1141.73|1143.85|1141.35|1144.33|1141.83|1143.72|1141.22|0
1647845100000|2022-03-21 06:45:00|1143.86|1141.36|1143.21|1140.71|1143.86|1141.36|1142.76|1140.26|0
1647845400000|2022-03-21 06:50:00|1143.2|1140.7|1143.7|1141.2|1143.7|1141.2|1143.01|1140.51|0
1647845700000|2022-03-21 06:55:00|1143.69|1141.19|1144.06|1141.56|1144.41|1141.91|1143.35|1140.85|0
1647846000000|2022-03-21 07:00:00|1144.25|1141.75|1144.11|1141.61|1145.44|1142.94|1143.92|1141.42|0
1647846300000|2022-03-21 07:05:00|1144.12|1141.62|1144.05|1141.55|1144.56|1142.06|1143.85|1141.35|0
1647846600000|2022-03-21 07:10:00|1144.06|1141.56|1145.55|1143.05|1146.11|1143.61|1144.05|1141.55|0
1647846900000|2022-03-21 07:15:00|1145.56|1143.06|1145.51|1143.01|1145.8|1143.3|1144.8|1142.3|0
1647847200000|2022-03-21 07:20:00|1145.55|1143.05|1144.01|1141.51|1145.85|1143.35|1144|1141.5|0
1647847500000|2022-03-21 07:25:00|1144.02|1141.52|1143|1140.5|1144.54|1142.04|1142.88|1140.38|0
1647847800000|2022-03-21 07:30:00|1143.04|1140.54|1143.74|1141.24|1143.74|1141.24|1142.17|1139.67|0
1647848100000|2022-03-21 07:35:00|1143.7|1141.2|1143.76|1141.26|1144.23|1141.73|1143.06|1140.56|0
1647848400000|2022-03-21 07:40:00|1143.77|1141.27|1144.33|1141.83|1144.79|1142.29|1143.52|1141.02|0
1647848700000|2022-03-21 07:45:00|1144.34|1141.84|1143.33|1140.83|1145.65|1143.15|1142.98|1140.48|0
1647849000000|2022-03-21 07:50:00|1143.29|1140.79|1143.4|1140.9|1143.87|1141.37|1143.22|1140.72|0
1647849300000|2022-03-21 07:55:00|1143.39|1140.89|1144.98|1142.48|1145.45|1142.95|1143.38|1140.88|0
1647849600000|2022-03-21 08:00:00|1144.91|1142.41|1145.52|1143.02|1147.56|1145.06|1144.64|1142.14|0
1647849900000|2022-03-21 08:05:00|1145.44|1142.94|1146.6|1146.1|1147.4|1146.9|1143.67|1141.17|30
1647850200000|2022-03-21 08:10:00|1146.55|1146.05|1146.55|1146.05|1147.25|1146.75|1144.9|1144.4|20
1647850500000|2022-03-21 08:15:00|1146.7|1146.2|1147.7|1147.2|1148.7|1148.2|1146.5|1146|16
1647850800000|2022-03-21 08:20:00|1147.75|1147.25|1149.6|1149.1|1149.75|1149.25|1147.7|1147.2|10
1647851100000|2022-03-21 08:25:00|1149.75|1149.25|1148.7|1148.2|1150.4|1149.9|1148.65|1148.15|18
1647851400000|2022-03-21 08:30:00|1148.65|1148.15|1150.65|1150.15|1150.65|1150.15|1147.5|1147|43
1647851700000|2022-03-21 08:35:00|1150.6|1150.1|1148.35|1147.85|1150.6|1150.1|1148.35|1147.85|21
1647852000000|2022-03-21 08:40:00|1148.4|1147.9|1148.9|1148.4|1150.8|1150.3|1148.35|1147.85|20
1647852300000|2022-03-21 08:45:00|1149.25|1148.75|1147.6|1147.1|1149.45|1148.95|1147.6|1147.1|26
1647852600000|2022-03-21 08:50:00|1147.88|1147.38|1146.43|1145.93|1147.88|1147.38|1146.43|1145.93|0
1647852900000|2022-03-21 08:55:00|1146.73|1146.23|1146.93|1146.43|1147.23|1146.73|1146.48|1145.98|2
1647853200000|2022-03-21 09:00:00|1146.88|1146.38|1147.78|1147.28|1148.08|1147.58|1146.83|1146.33|0
1647853500000|2022-03-21 09:05:00|1147.43|1146.93|1147.23|1146.73|1148.03|1147.53|1146.93|1146.43|17
1647853800000|2022-03-21 09:10:00|1147.28|1146.78|1146.23|1145.73|1147.48|1146.98|1145.18|1144.68|0
1647854100000|2022-03-21 09:15:00|1146.28|1145.78|1147.08|1146.58|1147.13|1146.63|1146.03|1145.53|0
1647854400000|2022-03-21 09:20:00|1147.13|1146.63|1147.53|1147.03|1147.73|1147.23|1146.78|1146.28|3
1647854700000|2022-03-21 09:25:00|1147.58|1147.08|1146.98|1146.48|1147.58|1147.08|1146.48|1145.98|0
1647855000000|2022-03-21 09:30:00|1146.93|1146.43|1147.38|1146.88|1147.58|1147.08|1146.78|1146.28|1
1647855300000|2022-03-21 09:35:00|1147.28|1146.78|1147.38|1146.88|1147.53|1147.03|1146.93|1146.43|0
1647855600000|2022-03-21 09:40:00|1147.48|1146.98|1147.43|1146.93|1147.88|1147.38|1147.28|1146.78|0
1647855900000|2022-03-21 09:45:00|1147.38|1146.88|1148.03|1147.53|1148.08|1147.58|1147.38|1146.88|1
1647856200000|2022-03-21 09:50:00|1148.08|1147.58|1149.48|1148.98|1149.63|1149.13|1148.08|1147.58|5
1647856500000|2022-03-21 09:55:00|1149.53|1149.03|1149.88|1149.38|1150.23|1149.73|1149.48|1148.98|11
1647856800000|2022-03-21 10:00:00|1149.83|1149.33|1150.33|1149.83|1150.88|1150.38|1149.58|1149.08|2
1647857100000|2022-03-21 10:05:00|1150.38|1149.88|1151.03|1150.53|1151.28|1150.78|1150.38|1149.88|2
1647857400000|2022-03-21 10:10:00|1151.08|1150.58|1152.73|1152.23|1152.73|1152.23|1151.08|1150.58|0
1647857700000|2022-03-21 10:15:00|1152.68|1152.18|1151.68|1151.18|1153.03|1152.53|1151.38|1150.88|1
1647858000000|2022-03-21 10:20:00|1151.58|1151.08|1150.53|1150.03|1151.83|1151.33|1150.03|1149.53|53
1647858300000|2022-03-21 10:25:00|1150.68|1150.18|1152.38|1151.88|1152.38|1151.88|1150.58|1150.08|0
1647858600000|2022-03-21 10:30:00|1152.43|1151.93|1152.13|1151.63|1152.63|1152.13|1151.83|1151.33|0
1647858900000|2022-03-21 10:35:00|1152.28|1151.78|1153.33|1152.83|1153.58|1153.08|1152.28|1151.78|0
1647859200000|2022-03-21 10:40:00|1153.38|1152.88|1155.23|1154.73|1155.23|1154.73|1153.38|1152.88|0
1647859500000|2022-03-21 10:45:00|1155.13|1154.63|1155.08|1154.58|1155.43|1154.93|1154.98|1154.48|0
1647859800000|2022-03-21 10:50:00|1155.13|1154.63|1155.68|1155.18|1155.68|1155.18|1154.63|1154.13|14
1647860100000|2022-03-21 10:55:00|1155.58|1155.08|1155.48|1154.98|1155.78|1155.28|1155.08|1154.58|6
1647860400000|2022-03-21 11:00:00|1155.63|1155.13|1155.03|1154.53|1155.88|1155.38|1155.03|1154.53|6
1647860700000|2022-03-21 11:05:00|1154.98|1154.48|1154.83|1154.33|1155.03|1154.53|1154.53|1154.03|0
1647861000000|2022-03-21 11:10:00|1154.88|1154.38|1154.98|1154.48|1154.98|1154.48|1154.43|1153.93|0
1647861300000|2022-03-21 11:15:00|1154.88|1154.38|1154.93|1154.43|1155.18|1154.68|1154.63|1154.13|0
1647861600000|2022-03-21 11:20:00|1154.78|1154.28|1155.73|1155.23|1155.93|1155.43|1154.43|1153.93|0
1647861900000|2022-03-21 11:25:00|1155.68|1155.18|1155.73|1155.23|1155.98|1155.48|1155.08|1154.58|0
1647862200000|2022-03-21 11:30:00|1155.63|1155.13|1155.68|1155.18|1156.03|1155.53|1155.33|1154.83|0
1647862500000|2022-03-21 11:35:00|1155.78|1155.28|1156.28|1155.78|1156.48|1155.98|1155.28|1154.78|0
1647862800000|2022-03-21 11:40:00|1156.38|1155.88|1158.03|1157.53|1158.13|1157.63|1156.38|1155.88|0
1647863100000|2022-03-21 11:45:00|1158.08|1157.58|1158.43|1157.93|1159.18|1158.68|1158.03|1157.53|0
1647863400000|2022-03-21 11:50:00|1158.38|1157.88|1158.78|1158.28|1159.23|1158.73|1158.23|1157.73|0
1647863700000|2022-03-21 11:55:00|1158.73|1158.23|1159.03|1158.53|1159.23|1158.73|1158.48|1157.98|0
1647864000000|2022-03-21 12:00:00|1158.98|1158.48|1159.03|1158.53|1159.23|1158.73|1158.63|1158.13|0
1647864300000|2022-03-21 12:05:00|1158.98|1158.48|1159.03|1158.53|1159.43|1158.93|1158.68|1158.18|0
1647864600000|2022-03-21 12:10:00|1159.08|1158.58|1159.23|1158.73|1159.23|1158.73|1158.63|1158.13|6
1647864900000|2022-03-21 12:15:00|1159.38|1158.88|1158.78|1158.28|1159.43|1158.93|1158.78|1158.28|0
1647865200000|2022-03-21 12:20:00|1158.63|1158.13|1159.43|1158.93|1159.68|1159.18|1158.63|1158.13|0
1647865500000|2022-03-21 12:25:00|1159.48|1158.98|1158.83|1158.33|1159.83|1159.33|1158.83|1158.33|0
1647865800000|2022-03-21 12:30:00|1158.78|1158.28|1158.38|1157.88|1159.63|1159.13|1158.13|1157.63|51
1647866100000|2022-03-21 12:35:00|1158.33|1157.83|1157.38|1156.88|1158.33|1157.83|1157.38|1156.88|19
1647866400000|2022-03-21 12:40:00|1157.35|1156.85|1157.6|1157.1|1157.95|1157.45|1157.35|1156.85|0
1647866700000|2022-03-21 12:45:00|1157.55|1157.05|1156.9|1156.4|1158.25|1157.75|1156.7|1156.2|70
1647867000000|2022-03-21 12:50:00|1156.95|1156.45|1158.25|1157.75|1158.4|1157.9|1156.85|1156.35|40
1647867300000|2022-03-21 12:55:00|1158.3|1157.8|1159|1158.5|1159.25|1158.75|1158.3|1157.8|10
1647867600000|2022-03-21 13:00:00|1158.95|1158.45|1158.55|1158.05|1158.95|1158.45|1158.1|1157.6|49
1647867900000|2022-03-21 13:05:00|1158.5|1158|1158.75|1158.25|1158.85|1158.35|1157.9|1157.4|0
1647868200000|2022-03-21 13:10:00|1158.85|1158.35|1160.45|1159.95|1160.45|1159.95|1158.85|1158.35|35
1647868500000|2022-03-21 13:15:00|1160.3|1159.8|1159.5|1159|1160.3|1159.8|1159.25|1158.75|0
1647868800000|2022-03-21 13:20:00|1159.65|1159.15|1160.4|1159.9|1160.5|1160|1159.4|1158.9|0
1647869100000|2022-03-21 13:25:00|1160.45|1159.95|1158.85|1158.35|1160.55|1160.05|1158.85|1158.35|0
1647869400000|2022-03-21 13:30:00|1158.9|1158.4|1160.85|1160.35|1160.9|1160.4|1158.5|1158|0
1647869700000|2022-03-21 13:35:00|1160.95|1160.45|1163|1162.5|1163.75|1163.25|1160.9|1160.4|3
1647870000000|2022-03-21 13:40:00|1162.85|1162.35|1162.25|1161.75|1163.4|1162.9|1160.95|1160.45|20
1647870300000|2022-03-21 13:45:00|1162.3|1161.8|1164.05|1163.55|1164.25|1163.75|1161.75|1161.25|25
1647870600000|2022-03-21 13:50:00|1164.1|1163.6|1162|1161.5|1164.95|1164.45|1161.85|1161.35|71
1647870900000|2022-03-21 13:55:00|1162.15|1161.65|1163.6|1163.1|1163.7|1163.2|1162.15|1161.65|18
1647871200000|2022-03-21 14:00:00|1163.55|1163.05|1164.5|1164|1165.1|1164.6|1163.4|1162.9|17
1647871500000|2022-03-21 14:05:00|1164.45|1163.95|1164.6|1164.1|1164.6|1164.1|1163.4|1162.9|17
1647871800000|2022-03-21 14:10:00|1164.5|1164|1165.1|1164.6|1165.3|1164.8|1164.15|1163.65|11
1647872100000|2022-03-21 14:15:00|1165.15|1164.65|1166.25|1165.75|1166.35|1165.85|1164.55|1164.05|20
1647872400000|2022-03-21 14:20:00|1166.3|1165.8|1164.9|1164.4|1166.5|1166|1164.65|1164.15|65
1647872700000|2022-03-21 14:25:00|1165.05|1164.55|1163.7|1163.2|1165.15|1164.65|1163.6|1163.1|10
1647873000000|2022-03-21 14:30:00|1163.65|1163.15|1164.25|1163.75|1164.75|1164.25|1163.1|1162.6|6
1647873300000|2022-03-21 14:35:00|1164.3|1163.8|1164.2|1163.7|1164.9|1164.4|1163.25|1162.75|0
1647873600000|2022-03-21 14:40:00|1164.25|1163.75|1163.85|1163.35|1164.55|1164.05|1163.7|1163.2|0
1647873900000|2022-03-21 14:45:00|1163.95|1163.45|1164.45|1163.95|1164.45|1163.95|1163.15|1162.65|0
1647874200000|2022-03-21 14:50:00|1164.4|1163.9|1164.9|1164.4|1164.9|1164.4|1163.75|1163.25|0
1647874500000|2022-03-21 14:55:00|1164.95|1164.45|1165|1164.5|1165.95|1165.45|1164.4|1163.9|50
1647874800000|2022-03-21 15:00:00|1165.05|1164.55|1165.55|1165.05|1165.6|1165.1|1164.35|1163.85|10
1647875100000|2022-03-21 15:05:00|1165.65|1165.15|1166.1|1165.6|1166.1|1165.6|1164.95|1164.45|60
1647875400000|2022-03-21 15:10:00|1166.06|1165.56|1166.91|1166.41|1166.91|1166.41|1165.81|1165.31|50
1647875700000|2022-03-21 15:15:00|1166.86|1166.36|1166.45|1163.95|1166.91|1166.41|1166.01|1163.93|10
1647876000000|2022-03-21 15:20:00|1166.43|1163.93|1168.58|1166.08|1168.88|1166.38|1165.82|1163.32|0
1647876300000|2022-03-21 15:25:00|1168.56|1166.06|1168.43|1165.93|1169.04|1166.54|1168.23|1165.73|0
1647876600000|2022-03-21 15:30:00|1168.45|1165.95|1168.13|1165.63|1168.72|1166.22|1167.43|1164.93|0
1647876900000|2022-03-21 15:35:00|1168.15|1165.65|1167.81|1165.31|1168.49|1165.99|1166.68|1164.18|0
1647877200000|2022-03-21 15:40:00|1167.83|1165.33|1166.66|1164.16|1168.51|1166.01|1166.4|1163.9|0
1647877500000|2022-03-21 15:45:00|1166.68|1164.18|1167.13|1164.63|1167.75|1165.25|1166.66|1164.16|0
1647877800000|2022-03-21 15:50:00|1167.15|1164.65|1167.53|1165.03|1168.25|1165.75|1165.8|1163.3|0
1647878100000|2022-03-21 15:55:00|1167.52|1165.02|1167.82|1165.32|1168.24|1165.74|1166.79|1164.29|0
1647878400000|2022-03-21 16:00:00|1167.85|1165.35|1166.41|1163.91|1167.94|1165.44|1165.9|1163.4|0
1647878700000|2022-03-21 16:05:00|1166.43|1163.93|1166.42|1163.92|1166.8|1164.3|1165.68|1163.18|0
1647879000000|2022-03-21 16:10:00|1166.21|1163.71|1166.54|1164.04|1166.8|1164.3|1165.69|1163.19|0
1647879300000|2022-03-21 16:15:00|1166.56|1164.06|1166.31|1163.81|1166.94|1164.44|1165.16|1162.66|0
1647879600000|2022-03-21 16:20:00|1166.29|1163.79|1166.77|1164.27|1167.28|1164.78|1166.01|1163.51|0
1647879900000|2022-03-21 16:25:00|1166.79|1164.29|1167.01|1164.51|1167.43|1164.93|1165.9|1163.4|0
1647880200000|2022-03-21 16:30:00|1167.12|1164.62|1164.48|1161.98|1167.23|1164.73|1162.9|1160.4|0
1647880500000|2022-03-21 16:35:00|1164.49|1161.99|1162.28|1159.78|1164.49|1161.99|1160.74|1158.24|0
1647880800000|2022-03-21 16:40:00|1162.29|1159.79|1163.29|1160.79|1163.55|1161.05|1162.05|1159.55|0
1647881100000|2022-03-21 16:45:00|1163.49|1160.99|1163.29|1160.79|1163.61|1161.11|1162.34|1159.84|0
1647881400000|2022-03-21 16:50:00|1163.27|1160.77|1160.03|1157.53|1163.39|1160.89|1160.01|1157.51|0
1647881700000|2022-03-21 16:55:00|1160.01|1157.51|1159.87|1157.37|1161.24|1158.74|1158.98|1156.48|0
1647882000000|2022-03-21 17:00:00|1159.89|1157.39|1158.38|1155.88|1159.93|1157.43|1158.12|1155.62|0
1647882300000|2022-03-21 17:05:00|1158.36|1155.86|1158.97|1156.47|1159.83|1157.33|1158.16|1155.66|0
1647882600000|2022-03-21 17:10:00|1158.98|1156.48|1158.4|1155.9|1159.22|1156.72|1157.61|1155.11|0
1647882900000|2022-03-21 17:15:00|1158.37|1155.87|1155.74|1153.24|1158.42|1155.92|1155.7|1153.2|0
1647883200000|2022-03-21 17:20:00|1155.72|1153.22|1156.76|1154.26|1157.04|1154.54|1155.31|1152.81|0
1647883500000|2022-03-21 17:25:00|1156.77|1154.27|1157.19|1154.69|1158.14|1155.64|1156.48|1153.98|0
1647883800000|2022-03-21 17:30:00|1157.17|1154.67|1158.25|1155.75|1158.34|1155.84|1156.89|1154.39|0
1647884100000|2022-03-21 17:35:00|1158.23|1155.73|1158.87|1156.37|1159.65|1157.15|1157.49|1154.99|0
1647884400000|2022-03-21 17:40:00|1158.85|1156.35|1158.2|1155.7|1158.89|1156.39|1157.49|1154.99|0
1647884700000|2022-03-21 17:45:00|1158.22|1155.72|1158.67|1156.17|1158.97|1156.47|1157.78|1155.28|0
1647885000000|2022-03-21 17:50:00|1158.69|1156.19|1158.51|1156.01|1159.13|1156.63|1158.23|1155.73|0
1647885300000|2022-03-21 17:55:00|1158.53|1156.03|1159.17|1156.67|1159.17|1156.67|1157.83|1155.33|0
1647885600000|2022-03-21 18:00:00|1159.15|1156.65|1158.73|1156.23|1159.57|1157.07|1158.11|1155.61|0
1647885900000|2022-03-21 18:05:00|1158.67|1156.17|1159.09|1156.59|1159.21|1156.71|1157.81|1155.31|0
1647886200000|2022-03-21 18:10:00|1159.07|1156.57|1158.13|1155.63|1159.08|1156.58|1158.03|1155.53|0
1647886500000|2022-03-21 18:15:00|1158.11|1155.61|1158.92|1156.42|1158.94|1156.44|1157.93|1155.43|0
1647886800000|2022-03-21 18:20:00|1158.94|1156.44|1161.01|1158.51|1161.51|1159.01|1158.75|1156.25|0
1647887100000|2022-03-21 18:25:00|1160.97|1158.47|1161.97|1159.47|1162.18|1159.68|1160.61|1158.11|0
1647887400000|2022-03-21 18:30:00|1161.96|1159.46|1161.21|1158.71|1162.28|1159.78|1160.89|1158.39|0
1647887700000|2022-03-21 18:35:00|1161.23|1158.73|1161.66|1159.16|1161.96|1159.46|1160.59|1158.09|0
1647888000000|2022-03-21 18:40:00|1161.64|1159.14|1162|1159.5|1162.55|1160.05|1160.71|1158.21|0
1647888300000|2022-03-21 18:45:00|1162.04|1159.54|1161.41|1158.91|1163.4|1160.9|1161.26|1158.76|0
1647888600000|2022-03-21 18:50:00|1161.42|1158.92|1161.16|1158.66|1162.13|1159.63|1160.94|1158.44|0
1647888900000|2022-03-21 18:55:00|1161.26|1158.76|1159.05|1156.55|1161.39|1158.89|1158.93|1156.43|0
1647889200000|2022-03-21 19:00:00|1159.06|1156.56|1159.28|1156.78|1159.64|1157.14|1158.95|1156.45|0
1647889500000|2022-03-21 19:05:00|1159.26|1156.76|1160.12|1157.62|1160.22|1157.72|1159.2|1156.7|0
1647889800000|2022-03-21 19:10:00|1160.11|1157.61|1162.12|1159.62|1162.12|1159.62|1160.1|1157.6|0
1647890100000|2022-03-21 19:15:00|1162.23|1159.73|1161.26|1158.76|1162.91|1160.41|1161.22|1158.72|0
1647890400000|2022-03-21 19:20:00|1161.28|1158.78|1162.42|1159.92|1162.58|1160.08|1160.91|1158.41|0
1647890700000|2022-03-21 19:25:00|1162.53|1160.03|1162.8|1160.3|1162.95|1160.45|1162.26|1159.76|0
1647891000000|2022-03-21 19:30:00|1162.78|1160.28|1162.38|1159.88|1163.67|1161.17|1162.02|1159.52|0
1647891300000|2022-03-21 19:35:00|1162.36|1159.86|1161.56|1159.06|1162.5|1160|1161.49|1158.99|0
1647891600000|2022-03-21 19:40:00|1161.55|1159.05|1161.25|1158.75|1162.21|1159.71|1160.93|1158.43|0
1647891900000|2022-03-21 19:45:00|1161.29|1158.79|1160.09|1157.59|1161.52|1159.02|1160.07|1157.57|0
1647892200000|2022-03-21 19:50:00|1160.46|1157.96|1162.96|1160.46|1163.18|1160.68|1160.46|1157.96|0
1647892500000|2022-03-21 19:55:00|1162.92|1160.42|1164.16|1161.66|1164.18|1161.68|1162.56|1160.06|0
1647892800000|2022-03-21 20:00:00|1164.12|1161.62|1164.41|1161.91|1164.86|1162.36|1163.78|1161.28|0
1647893100000|2022-03-21 20:05:00|1164.37|1161.87|1164.21|1161.71|1164.68|1162.18|1164.09|1161.59|0
1647893400000|2022-03-21 20:10:00|1164.19|1161.69|1164.45|1161.95|1164.48|1161.98|1164.11|1161.61|0
1647893700000|2022-03-21 20:15:00|1164.43|1161.93|1164.47|1161.97|1164.47|1161.97|1164.37|1161.87|0
1647894000000|2022-03-21 20:20:00|1164.51|1162.01|1164.26|1161.76|1164.59|1162.09|1164.06|1161.56|0
1647894300000|2022-03-21 20:25:00|1164.28|1161.78|1164.3|1161.8|1164.61|1162.11|1164.27|1161.77|0
1647894600000|2022-03-21 20:30:00|1164.29|1161.79|1164.62|1162.12|1164.63|1162.13|1164.1|1161.6|0
1647894900000|2022-03-21 20:35:00|1164.61|1162.11|1164.65|1162.15|1164.69|1162.19|1164.61|1162.11|0
1647895200000|2022-03-21 20:40:00|1164.55|1162.05|1164.79|1162.29|1164.91|1162.41|1164.42|1161.92|0
1647895500000|2022-03-21 20:45:00|1164.69|1162.19|1164.67|1162.17|1165.17|1162.67|1164.65|1162.15|0
1647895800000|2022-03-21 20:50:00|1164.69|1162.19|1164.45|1161.95|1164.91|1162.41|1164.44|1161.94|0
1647896100000|2022-03-21 20:55:00|1164.44|1161.94|1164.4|1161.9|1164.53|1162.03|1164.16|1161.66|0
1647896400000|2022-03-21 21:00:00|1164.22|1161.72|1164.14|1161.64|1164.32|1161.82|1164.12|1161.62|0
1647896700000|2022-03-21 21:05:00|1164.12|1161.62|1164.09|1161.59|1164.12|1161.62|1163.89|1161.39|0
1647897000000|2022-03-21 21:10:00|1164.05|1161.55|1164.16|1161.66|1164.16|1161.66|1164.05|1161.55|0
1647897300000|2022-03-21 21:15:00|1164.14|1161.64|1163.99|1161.49|1164.14|1161.64|1163.89|1161.39|0
1647897600000|2022-03-21 21:20:00|1164.07|1161.57|1163.91|1161.41|1164.07|1161.57|1163.91|1161.41|0
1647897900000|2022-03-21 21:25:00|1163.93|1161.43|1163.95|1161.45|1163.95|1161.45|1163.91|1161.41|0
1647898200000|2022-03-21 21:30:00|1163.83|1161.33|1163.81|1161.31|1163.97|1161.47|1163.81|1161.31|0
1647898500000|2022-03-21 21:35:00|1163.93|1161.43|1163.79|1161.29|1163.93|1161.43|1163.67|1161.17|0
1647898800000|2022-03-21 21:40:00|1163.81|1161.31|1163.75|1161.25|1163.89|1161.39|1163.75|1161.25|0
1647899100000|2022-03-21 21:45:00|1163.73|1161.23|1163.83|1161.33|1163.87|1161.37|1163.69|1161.19|0
1647899400000|2022-03-21 21:50:00|1163.81|1161.31|1163.83|1161.33|1163.83|1161.33|1163.79|1161.29|0
1647899700000|2022-03-21 21:55:00|1163.81|1161.31|1163.91|1161.41|1163.91|1161.41|1163.75|1161.25|0
1647900000000|2022-03-21 22:00:00|1163.84|1161.34|1162.94|1160.44|1163.87|1161.37|1162.82|1160.32|0
1647900300000|2022-03-21 22:05:00|1162.95|1160.45|1162.82|1160.32|1163.31|1160.81|1162.68|1160.18|0
1647900600000|2022-03-21 22:10:00|1162.83|1160.33|1162.99|1160.49|1163.24|1160.74|1162.83|1160.33|0
1647900900000|2022-03-21 22:15:00|1162.98|1160.48|1162.87|1160.37|1163.01|1160.51|1162.8|1160.3|0
1647901200000|2022-03-21 22:20:00|1162.86|1160.36|1162.45|1159.95|1162.87|1160.37|1162.38|1159.88|0
1647901500000|2022-03-21 22:25:00|1162.46|1159.96|1162.57|1160.07|1162.61|1160.11|1162.43|1159.93|0
1647901800000|2022-03-21 22:30:00|1162.56|1160.06|1162.19|1159.69|1162.57|1160.07|1162.05|1159.55|0
1647902100000|2022-03-21 22:35:00|1162.2|1159.7|1162.5|1160|1162.5|1160|1162.19|1159.69|0
1647902400000|2022-03-21 22:40:00|1162.52|1160.02|1162.64|1160.14|1162.64|1160.14|1162.52|1160.02|0
1647902700000|2022-03-21 22:45:00|1162.63|1160.13|1162.26|1159.76|1162.63|1160.13|1162.12|1159.62|0
1647903000000|2022-03-21 22:50:00|1162.27|1159.77|1162.64|1160.14|1162.64|1160.14|1162.26|1159.76|0
1647903300000|2022-03-21 22:55:00|1162.63|1160.13|1162.19|1159.69|1162.63|1160.13|1162.19|1159.69|0
1647903600000|2022-03-21 23:00:00|1162.17|1159.67|1162.26|1159.76|1162.36|1159.86|1162.08|1159.58|0
1647903900000|2022-03-21 23:05:00|1162.25|1159.75|1162.05|1159.55|1162.36|1159.86|1161.98|1159.48|0
1647904200000|2022-03-21 23:10:00|1162.06|1159.56|1161.54|1159.04|1162.12|1159.62|1161.38|1158.88|0
1647904500000|2022-03-21 23:15:00|1161.53|1159.03|1161.75|1159.25|1161.75|1159.25|1161.38|1158.88|0
1647904800000|2022-03-21 23:20:00|1161.8|1159.3|1161.8|1159.3|1161.89|1159.39|1161.54|1159.04|0
1647905100000|2022-03-21 23:25:00|1161.82|1159.32|1161.98|1159.48|1162.12|1159.62|1161.45|1158.95|0
1647905400000|2022-03-21 23:30:00|1161.99|1159.49|1161.82|1159.32|1162.05|1159.55|1161.61|1159.11|0
1647905700000|2022-03-21 23:35:00|1161.81|1159.31|1161.89|1159.39|1161.89|1159.39|1161.68|1159.18|0
1647906000000|2022-03-21 23:40:00|1161.88|1159.38|1161.38|1158.88|1161.98|1159.48|1161.24|1158.74|0
1647906300000|2022-03-21 23:45:00|1161.39|1158.89|1161.16|1158.66|1161.45|1158.95|1161.16|1158.66|0
1647906600000|2022-03-21 23:50:00|1161.17|1158.67|1160.93|1158.43|1161.54|1159.04|1160.86|1158.36|0
1647906900000|2022-03-21 23:55:00|1160.92|1158.42|1160.26|1157.76|1160.92|1158.42|1160.26|1157.76|0
1647907200000|2022-03-22 00:00:00|1160.24|1157.74|1160.04|1157.54|1160.24|1157.74|1159.51|1157.01|0
1647907500000|2022-03-22 00:05:00|1159.97|1157.47|1159.81|1157.31|1160.19|1157.69|1159.51|1157.01|0
1647907800000|2022-03-22 00:10:00|1159.82|1157.32|1159.67|1157.17|1159.97|1157.47|1159.51|1157.01|0
1647908100000|2022-03-22 00:15:00|1159.63|1157.13|1160.97|1158.47|1161.2|1158.7|1159.51|1157.01|0
1647908400000|2022-03-22 00:20:00|1161.01|1158.51|1161.68|1159.18|1162.17|1159.67|1160.76|1158.26|0
1647908700000|2022-03-22 00:25:00|1161.67|1159.17|1161.19|1158.69|1162.03|1159.53|1161.19|1158.69|0
1647909000000|2022-03-22 00:30:00|1161.27|1158.77|1161.42|1158.92|1161.65|1159.15|1161.15|1158.65|0
1647909300000|2022-03-22 00:35:00|1161.43|1158.93|1160.8|1158.3|1161.43|1158.93|1160.57|1158.07|0
1647909600000|2022-03-22 00:40:00|1160.81|1158.31|1160.92|1158.42|1161.02|1158.52|1159.76|1157.26|0
1647909900000|2022-03-22 00:45:00|1160.91|1158.41|1160.76|1158.26|1160.91|1158.41|1160.17|1157.67|0
1647910200000|2022-03-22 00:50:00|1160.8|1158.3|1160.87|1158.37|1161.36|1158.86|1160.53|1158.03|0
1647910500000|2022-03-22 00:55:00|1160.83|1158.33|1160.58|1158.08|1160.97|1158.47|1160.15|1157.65|0
1647910800000|2022-03-22 01:00:00|1160.62|1158.12|1160.66|1158.16|1160.81|1158.31|1159.42|1156.92|0
1647911100000|2022-03-22 01:05:00|1160.7|1158.2|1160.78|1158.28|1161.16|1158.66|1160.42|1157.92|0
1647911400000|2022-03-22 01:10:00|1160.74|1158.24|1161.64|1159.14|1162.01|1159.51|1160.56|1158.06|0
1647911700000|2022-03-22 01:15:00|1161.67|1159.17|1161.88|1159.38|1162.1|1159.6|1161.29|1158.79|0
1647912000000|2022-03-22 01:20:00|1161.89|1159.39|1161.98|1159.48|1162.48|1159.98|1161.63|1159.13|0
1647912300000|2022-03-22 01:25:00|1161.99|1159.49|1162.48|1159.98|1163.19|1160.69|1161.6|1159.1|0
1647912600000|2022-03-22 01:30:00|1162.52|1160.02|1162.44|1159.94|1163.17|1160.67|1162.44|1159.94|0
1647912900000|2022-03-22 01:35:00|1162.52|1160.02|1163.54|1161.04|1163.54|1161.04|1162.43|1159.93|0
1647913200000|2022-03-22 01:40:00|1163.53|1161.03|1162.52|1160.02|1163.65|1161.15|1162.08|1159.58|0
1647913500000|2022-03-22 01:45:00|1162.53|1160.03|1162.41|1159.91|1162.78|1160.28|1162.14|1159.64|0
1647913800000|2022-03-22 01:50:00|1162.45|1159.95|1162.77|1160.27|1163.14|1160.64|1162.45|1159.95|0
1647914100000|2022-03-22 01:55:00|1162.73|1160.23|1162.79|1160.29|1162.89|1160.39|1162.4|1159.9|0
1647914400000|2022-03-22 02:00:00|1162.78|1160.28|1163.25|1160.75|1163.6|1161.1|1162.53|1160.03|0
1647914700000|2022-03-22 02:05:00|1163.02|1160.52|1163.36|1160.86|1163.37|1160.87|1162.88|1160.38|0
1647915000000|2022-03-22 02:10:00|1163.4|1160.9|1163.12|1160.62|1163.62|1161.12|1163.12|1160.62|0
1647915300000|2022-03-22 02:15:00|1163.11|1160.61|1162.87|1160.37|1163.34|1160.84|1162.62|1160.12|0
1647915600000|2022-03-22 02:20:00|1162.86|1160.36|1162.87|1160.37|1163.34|1160.84|1162.86|1160.36|0
1647915900000|2022-03-22 02:25:00|1162.86|1160.36|1162.86|1160.36|1163.36|1160.86|1162.61|1160.11|0
1647916200000|2022-03-22 02:30:00|1162.85|1160.35|1162.64|1160.14|1163.01|1160.51|1162.17|1159.67|0
1647916500000|2022-03-22 02:35:00|1162.65|1160.15|1163.66|1161.16|1163.67|1161.17|1162.65|1160.15|0
1647916800000|2022-03-22 02:40:00|1163.62|1161.12|1164.27|1161.77|1164.39|1161.89|1163.4|1160.9|0
1647917100000|2022-03-22 02:45:00|1164.28|1161.78|1164.38|1161.88|1164.39|1161.89|1163.69|1161.19|0
1647917400000|2022-03-22 02:50:00|1164.39|1161.89|1165.64|1163.14|1166.23|1163.73|1164.38|1161.88|0
1647917700000|2022-03-22 02:55:00|1165.63|1163.13|1164.76|1162.26|1165.63|1163.13|1164.41|1161.91|0
1647918000000|2022-03-22 03:00:00|1164.73|1162.23|1163.86|1161.36|1164.89|1162.39|1163.65|1161.15|0
1647918300000|2022-03-22 03:05:00|1163.85|1161.35|1163.86|1161.36|1164.1|1161.6|1163.61|1161.11|0
1647918600000|2022-03-22 03:10:00|1163.87|1161.37|1164.1|1161.6|1164.49|1161.99|1163.77|1161.27|0
1647918900000|2022-03-22 03:15:00|1164.18|1161.68|1164.13|1161.63|1165.08|1162.58|1164.12|1161.62|0
1647919200000|2022-03-22 03:20:00|1164.14|1161.64|1164.43|1161.93|1164.43|1161.93|1163.91|1161.41|0
1647919500000|2022-03-22 03:25:00|1164.51|1162.01|1165.14|1162.64|1165.16|1162.66|1164.19|1161.69|0
1647919800000|2022-03-22 03:30:00|1165.13|1162.63|1164.21|1161.71|1165.14|1162.64|1163.96|1161.46|0
1647920100000|2022-03-22 03:35:00|1164.29|1161.79|1164.08|1161.58|1165.16|1162.66|1164.07|1161.57|0
1647920400000|2022-03-22 03:40:00|1164.07|1161.57|1163.98|1161.48|1164.41|1161.91|1163.44|1160.94|0
1647920700000|2022-03-22 03:45:00|1163.97|1161.47|1163.97|1161.47|1163.98|1161.48|1163.73|1161.23|0
1647921000000|2022-03-22 03:50:00|1163.98|1161.48|1163.96|1161.46|1164.48|1161.98|1163.72|1161.22|0
1647921300000|2022-03-22 03:55:00|1163.95|1161.45|1163.46|1160.96|1163.96|1161.46|1163.45|1160.95|0
1647921600000|2022-03-22 04:00:00|1163.42|1160.92|1162.5|1160|1163.42|1160.92|1162.5|1160|0
1647921900000|2022-03-22 04:05:00|1162.51|1160.01|1162.77|1160.27|1163.01|1160.51|1162.39|1159.89|0
1647922200000|2022-03-22 04:10:00|1162.78|1160.28|1163.75|1161.25|1163.78|1161.28|1162.78|1160.28|0
1647922500000|2022-03-22 04:15:00|1163.76|1161.26|1163.24|1160.74|1163.76|1161.26|1163.13|1160.63|0
1647922800000|2022-03-22 04:20:00|1163.25|1160.75|1162.49|1159.99|1163.36|1160.86|1162.48|1159.98|0
1647923100000|2022-03-22 04:25:00|1162.48|1159.98|1162.73|1160.23|1162.73|1160.23|1162.48|1159.98|0
1647923400000|2022-03-22 04:30:00|1162.74|1160.24|1163.19|1160.69|1163.22|1160.72|1162.73|1160.23|0
1647923700000|2022-03-22 04:35:00|1163.2|1160.7|1162.25|1159.75|1163.2|1160.7|1162.25|1159.75|0
1647924000000|2022-03-22 04:40:00|1162.26|1159.76|1162.27|1159.77|1162.75|1160.25|1162.26|1159.76|0
1647924300000|2022-03-22 04:45:00|1162.28|1159.78|1161.99|1159.49|1162.51|1160.01|1161.99|1159.49|0
1647924600000|2022-03-22 04:50:00|1162|1159.5|1162.02|1159.52|1162.02|1159.52|1161.75|1159.25|0
1647924900000|2022-03-22 04:55:00|1161.99|1159.49|1162.74|1160.24|1162.86|1160.36|1161.79|1159.29|0
1647925200000|2022-03-22 05:00:00|1162.73|1160.23|1162.47|1159.97|1162.98|1160.48|1162.47|1159.97|0
1647925500000|2022-03-22 05:05:00|1162.48|1159.98|1161.5|1159|1162.48|1159.98|1161.49|1158.99|0
1647925800000|2022-03-22 05:10:00|1161.54|1159.04|1161.7|1159.2|1161.96|1159.46|1161.49|1158.99|0
1647926100000|2022-03-22 05:15:00|1161.62|1159.12|1161.26|1158.76|1161.62|1159.12|1161.23|1158.73|0
1647926400000|2022-03-22 05:20:00|1161.25|1158.75|1161.26|1158.76|1161.26|1158.76|1161.25|1158.75|0
1647926700000|2022-03-22 05:25:00|1161.27|1158.77|1161.77|1159.27|1161.77|1159.27|1161.06|1158.56|0
1647927000000|2022-03-22 05:30:00|1161.79|1159.29|1162.47|1159.97|1162.48|1159.98|1161.54|1159.04|0
1647927300000|2022-03-22 05:35:00|1162.48|1159.98|1162.79|1160.29|1162.8|1160.3|1162.12|1159.62|0
1647927600000|2022-03-22 05:40:00|1162.8|1160.3|1163.25|1160.75|1163.25|1160.75|1162.73|1160.23|0
1647927900000|2022-03-22 05:45:00|1163.24|1160.74|1163|1160.5|1163.26|1160.76|1162.98|1160.48|0
1647928200000|2022-03-22 05:50:00|1163.08|1160.58|1163.01|1160.51|1163.26|1160.76|1162.9|1160.4|0
1647928500000|2022-03-22 05:55:00|1163.02|1160.52|1162.99|1160.49|1163.26|1160.76|1162.98|1160.48|0
1647928800000|2022-03-22 06:00:00|1162.98|1160.48|1163.74|1161.24|1163.99|1161.49|1162.72|1160.22|0
1647929100000|2022-03-22 06:05:00|1163.73|1161.23|1163.96|1161.46|1164.2|1161.7|1163.36|1160.86|0
1647929400000|2022-03-22 06:10:00|1163.93|1161.43|1163.99|1161.49|1164|1161.5|1163.49|1160.99|0
1647929700000|2022-03-22 06:15:00|1163.98|1161.48|1164.29|1161.79|1164.8|1162.3|1163.76|1161.26|0
1647930000000|2022-03-22 06:20:00|1164.3|1161.8|1164.38|1161.88|1164.78|1162.28|1164.3|1161.8|0
1647930300000|2022-03-22 06:25:00|1164.34|1161.84|1164.28|1161.78|1164.76|1162.26|1164.03|1161.53|0
1647930600000|2022-03-22 06:30:00|1164.27|1161.77|1163.79|1161.29|1164.27|1161.77|1163.78|1161.28|0
1647930900000|2022-03-22 06:35:00|1163.83|1161.33|1164.57|1162.07|1164.77|1162.27|1163.83|1161.33|0
1647931200000|2022-03-22 06:40:00|1164.56|1162.06|1166.05|1163.55|1166.77|1164.27|1164.53|1162.03|0
1647931500000|2022-03-22 06:45:00|1166.04|1163.54|1166.27|1163.77|1166.28|1163.78|1165.77|1163.27|0
1647931800000|2022-03-22 06:50:00|1166.26|1163.76|1166.74|1164.24|1167|1164.5|1166.23|1163.73|0
1647932100000|2022-03-22 06:55:00|1166.75|1164.25|1165.94|1163.44|1167.24|1164.74|1165.94|1163.44|0
1647932400000|2022-03-22 07:00:00|1165.97|1163.47|1167.99|1165.49|1168.27|1165.77|1165.55|1163.05|0
1647932700000|2022-03-22 07:05:00|1168|1165.5|1168.95|1166.45|1169.43|1166.93|1167.76|1165.26|0
1647933000000|2022-03-22 07:10:00|1168.87|1166.37|1169.43|1166.93|1169.43|1166.93|1168.47|1165.97|0
1647933300000|2022-03-22 07:15:00|1169.42|1166.92|1169.38|1166.88|1169.72|1167.22|1169.01|1166.51|0
1647933600000|2022-03-22 07:20:00|1169.34|1166.84|1170|1167.5|1170|1167.5|1169.26|1166.76|0
1647933900000|2022-03-22 07:25:00|1170.01|1167.51|1170.02|1167.52|1170.05|1167.55|1169.26|1166.76|0
1647934200000|2022-03-22 07:30:00|1169.98|1167.48|1170.04|1167.54|1170.27|1167.77|1169.81|1167.31|0
1647934500000|2022-03-22 07:35:00|1170.05|1167.55|1169.78|1167.28|1170.24|1167.74|1169.75|1167.25|0
1647934800000|2022-03-22 07:40:00|1169.77|1167.27|1169.55|1167.05|1169.79|1167.29|1169.29|1166.79|0
1647935100000|2022-03-22 07:45:00|1169.56|1167.06|1170.64|1168.14|1170.89|1168.39|1169.54|1167.04|0
1647935400000|2022-03-22 07:50:00|1170.65|1168.15|1172.33|1169.83|1172.34|1169.84|1170.65|1168.15|0
1647935700000|2022-03-22 07:55:00|1172.25|1169.75|1171.88|1169.38|1172.35|1169.85|1171.64|1169.14|0
1647936000000|2022-03-22 08:00:00|1172.03|1169.53|1171.53|1169.03|1172.59|1170.09|1169.92|1167.42|0
1647936300000|2022-03-22 08:05:00|1171.52|1169.02|1170.96|1170.46|1173.81|1173.31|1170.26|1168.31|0
1647936600000|2022-03-22 08:10:00|1170.86|1170.36|1164.61|1164.11|1170.91|1170.41|1164.31|1163.81|10
1647936900000|2022-03-22 08:15:00|1164.66|1164.16|1164.06|1163.56|1165.56|1165.06|1162.76|1162.26|0
1647937200000|2022-03-22 08:20:00|1164.11|1163.61|1165.31|1164.81|1166.01|1165.51|1163.26|1162.76|0
1647937500000|2022-03-22 08:25:00|1165.36|1164.86|1165.51|1165.01|1166.46|1165.96|1164.66|1164.16|0
1647937800000|2022-03-22 08:30:00|1165.56|1165.06|1167.21|1166.71|1167.66|1167.16|1165.56|1165.06|0
1647938100000|2022-03-22 08:35:00|1167.16|1166.66|1167.61|1167.11|1168.81|1168.31|1167.16|1166.66|0
1647938400000|2022-03-22 08:40:00|1167.66|1167.16|1166.41|1165.91|1167.66|1167.16|1165.96|1165.46|0
1647938700000|2022-03-22 08:45:00|1166.21|1165.71|1167.86|1167.36|1167.96|1167.46|1165.81|1165.31|0
1647939000000|2022-03-22 08:50:00|1167.97|1167.47|1170.27|1169.77|1170.52|1170.02|1167.92|1167.42|0
1647939300000|2022-03-22 08:55:00|1170.17|1169.67|1170.17|1169.67|1170.67|1170.17|1169.37|1168.87|0
1647939600000|2022-03-22 09:00:00|1170.12|1169.62|1171.57|1171.07|1171.67|1171.17|1170.12|1169.62|0
1647939900000|2022-03-22 09:05:00|1171.47|1170.97|1169.52|1169.02|1171.87|1171.37|1168.87|1168.37|0
1647940200000|2022-03-22 09:10:00|1169.47|1168.97|1169.07|1168.57|1170.12|1169.62|1168.87|1168.37|0
1647940500000|2022-03-22 09:15:00|1168.87|1168.37|1169.97|1169.47|1170.07|1169.57|1168.37|1167.87|0
1647940800000|2022-03-22 09:20:00|1170.07|1169.57|1170.92|1170.42|1171.77|1171.27|1169.77|1169.27|0
1647941100000|2022-03-22 09:25:00|1170.87|1170.37|1171.07|1170.57|1171.37|1170.87|1170.22|1169.72|0
1647941400000|2022-03-22 09:30:00|1170.97|1170.47|1171.37|1170.87|1172.27|1171.77|1170.97|1170.47|0
1647941700000|2022-03-22 09:35:00|1171.42|1170.92|1172.42|1171.92|1172.52|1172.02|1171.07|1170.57|0
1647942000000|2022-03-22 09:40:00|1172.37|1171.87|1171.87|1171.37|1172.57|1172.07|1171.67|1171.17|0
1647942300000|2022-03-22 09:45:00|1171.82|1171.32|1172.17|1171.67|1172.17|1171.67|1170.97|1170.47|0
1647942600000|2022-03-22 09:50:00|1172.12|1171.62|1172.72|1172.22|1173.42|1172.92|1171.97|1171.47|0
1647942900000|2022-03-22 09:55:00|1172.77|1172.27|1174.12|1173.62|1174.12|1173.62|1172.72|1172.22|0
1647943200000|2022-03-22 10:00:00|1174.17|1173.67|1175.57|1175.07|1175.57|1175.07|1174.12|1173.62|0
1647943500000|2022-03-22 10:05:00|1175.47|1174.97|1175.82|1175.32|1176.27|1175.77|1175.37|1174.87|0
1647943800000|2022-03-22 10:10:00|1175.72|1175.22|1175.67|1175.17|1176.12|1175.62|1175.12|1174.62|0
1647944100000|2022-03-22 10:15:00|1175.57|1175.07|1175.92|1175.42|1176.02|1175.52|1175.32|1174.82|0
1647944400000|2022-03-22 10:20:00|1175.82|1175.32|1175.47|1174.97|1176.22|1175.72|1175.47|1174.97|0
1647944700000|2022-03-22 10:25:00|1175.37|1174.87|1174.97|1174.47|1175.42|1174.92|1174.17|1173.67|0
1647945000000|2022-03-22 10:30:00|1174.92|1174.42|1174.42|1173.92|1174.97|1174.47|1173.92|1173.42|0
1647945300000|2022-03-22 10:35:00|1174.37|1173.87|1175.02|1174.52|1175.27|1174.77|1174.32|1173.82|0
1647945600000|2022-03-22 10:40:00|1174.92|1174.42|1176.22|1175.72|1176.22|1175.72|1174.92|1174.42|0
1647945900000|2022-03-22 10:45:00|1176.17|1175.67|1175.12|1174.62|1176.17|1175.67|1174.87|1174.37|0
1647946200000|2022-03-22 10:50:00|1175.07|1174.57|1176.27|1175.77|1176.32|1175.82|1175.07|1174.57|0
1647946500000|2022-03-22 10:55:00|1176.22|1175.72|1177.47|1176.97|1177.67|1177.17|1176.22|1175.72|0
1647946800000|2022-03-22 11:00:00|1177.42|1176.92|1177.72|1177.22|1178.12|1177.62|1177.32|1176.82|0
1647947100000|2022-03-22 11:05:00|1177.67|1177.17|1177.07|1176.57|1177.72|1177.22|1176.92|1176.42|0
1647947400000|2022-03-22 11:10:00|1177.12|1176.62|1177.97|1177.47|1178.17|1177.67|1176.72|1176.22|0
1647947700000|2022-03-22 11:15:00|1177.92|1177.42|1178.42|1177.92|1178.87|1178.37|1177.72|1177.22|0
1647948000000|2022-03-22 11:20:00|1178.37|1177.87|1177.22|1176.72|1178.62|1178.12|1177.22|1176.72|0
1647948300000|2022-03-22 11:25:00|1177.17|1176.67|1177.12|1176.62|1177.87|1177.37|1177.12|1176.62|0
1647948600000|2022-03-22 11:30:00|1177.22|1176.72|1176.82|1176.32|1177.42|1176.92|1176.37|1175.87|20
1647948900000|2022-03-22 11:35:00|1176.77|1176.27|1176.82|1176.32|1176.92|1176.42|1176.67|1176.17|50
1647949200000|2022-03-22 11:40:00|1176.87|1176.37|1176.92|1176.42|1177.22|1176.72|1176.52|1176.02|16
1647949500000|2022-03-22 11:45:00|1176.97|1176.47|1175.22|1174.72|1176.97|1176.47|1175.22|1174.72|62
1647949800000|2022-03-22 11:50:00|1175.27|1174.77|1175.82|1175.32|1176.17|1175.67|1174.32|1173.82|0
1647950100000|2022-03-22 11:55:00|1175.87|1175.37|1176.22|1175.72|1176.22|1175.72|1175.72|1175.22|0
1647950400000|2022-03-22 12:00:00|1176.32|1175.82|1176.82|1176.32|1176.82|1176.32|1176.32|1175.82|0
1647950700000|2022-03-22 12:05:00|1176.87|1176.37|1176.82|1176.32|1177.07|1176.57|1176.22|1175.72|15
1647951000000|2022-03-22 12:10:00|1176.87|1176.37|1176.92|1176.42|1177.27|1176.77|1176.52|1176.02|48
1647951300000|2022-03-22 12:15:00|1176.97|1176.47|1176.32|1175.82|1177.27|1176.77|1176.27|1175.77|3
1647951600000|2022-03-22 12:20:00|1176.37|1175.87|1176.82|1176.32|1176.82|1176.32|1175.87|1175.37|0
1647951900000|2022-03-22 12:25:00|1176.92|1176.42|1177.07|1176.57|1177.22|1176.72|1176.67|1176.17|0
1647952200000|2022-03-22 12:30:00|1177.02|1176.52|1177.57|1177.07|1177.67|1177.17|1176.82|1176.32|15
1647952500000|2022-03-22 12:35:00|1177.52|1177.02|1177.07|1176.57|1177.77|1177.27|1176.57|1176.07|9
1647952800000|2022-03-22 12:40:00|1177.14|1176.64|1177.64|1177.14|1177.69|1177.19|1176.84|1176.34|0
1647953100000|2022-03-22 12:45:00|1177.59|1177.09|1178.29|1177.79|1178.64|1178.14|1177.49|1176.99|0
1647953400000|2022-03-22 12:50:00|1178.09|1177.59|1177.54|1177.04|1178.34|1177.84|1177.19|1176.69|0
1647953700000|2022-03-22 12:55:00|1177.49|1176.99|1176.99|1176.49|1177.59|1177.09|1176.39|1175.89|10
1647954000000|2022-03-22 13:00:00|1176.94|1176.44|1176.99|1176.49|1177.49|1176.99|1176.14|1175.64|0
1647954300000|2022-03-22 13:05:00|1177.14|1176.64|1176.64|1176.14|1177.59|1177.09|1176.59|1176.09|0
1647954600000|2022-03-22 13:10:00|1176.69|1176.19|1176.74|1176.24|1177.09|1176.59|1175.99|1175.49|0
1647954900000|2022-03-22 13:15:00|1176.69|1176.19|1174.69|1174.19|1176.99|1176.49|1174.69|1174.19|0
1647955200000|2022-03-22 13:20:00|1174.94|1174.44|1174.84|1174.34|1175.64|1175.14|1174.59|1174.09|0
1647955500000|2022-03-22 13:25:00|1174.79|1174.29|1174.84|1174.34|1175.34|1174.84|1174.69|1174.19|6
1647955800000|2022-03-22 13:30:00|1174.74|1174.24|1173.79|1173.29|1174.79|1174.29|1171.79|1171.29|0
1647956100000|2022-03-22 13:35:00|1173.94|1173.44|1172.89|1172.39|1174.34|1173.84|1172.29|1171.79|6
1647956400000|2022-03-22 13:40:00|1172.84|1172.34|1172.19|1171.69|1173.69|1173.19|1171.49|1170.99|8
1647956700000|2022-03-22 13:45:00|1172.04|1171.54|1171.69|1171.19|1172.84|1172.34|1171.04|1170.54|42
1647957000000|2022-03-22 13:50:00|1171.64|1171.14|1172.44|1171.94|1172.54|1172.04|1171.34|1170.84|89
1647957300000|2022-03-22 13:55:00|1172.49|1171.99|1172.24|1171.74|1172.94|1172.44|1171.44|1170.94|12
1647957600000|2022-03-22 14:00:00|1172.19|1171.69|1170.59|1170.09|1172.54|1172.04|1170.54|1170.04|84
1647957900000|2022-03-22 14:05:00|1170.54|1170.04|1172.94|1172.44|1173.04|1172.54|1169.44|1168.94|180
1647958200000|2022-03-22 14:10:00|1172.89|1172.39|1172.54|1172.04|1173.04|1172.54|1171.84|1171.34|0
1647958500000|2022-03-22 14:15:00|1172.49|1171.99|1172.24|1171.74|1172.59|1172.09|1171.74|1171.24|0
1647958800000|2022-03-22 14:20:00|1172.19|1171.69|1171.59|1171.09|1172.84|1172.34|1171.49|1170.99|0
1647959100000|2022-03-22 14:25:00|1171.49|1170.99|1170.84|1170.34|1171.79|1171.29|1170.64|1170.14|10
1647959400000|2022-03-22 14:30:00|1170.99|1170.49|1170.94|1170.44|1171.59|1171.09|1170.49|1169.99|10
1647959700000|2022-03-22 14:35:00|1170.99|1170.49|1171.89|1171.39|1172.89|1172.39|1170.89|1170.39|0
1647960000000|2022-03-22 14:40:00|1171.94|1171.44|1170.84|1170.34|1172.04|1171.54|1170.74|1170.24|11
1647960300000|2022-03-22 14:45:00|1171.24|1170.74|1171.94|1171.44|1172.39|1171.89|1170.79|1170.29|26
1647960600000|2022-03-22 14:50:00|1172.04|1171.54|1173.14|1172.64|1173.49|1172.99|1171.99|1171.49|20
1647960900000|2022-03-22 14:55:00|1173.09|1172.59|1173.64|1173.14|1173.64|1173.14|1171.94|1171.44|34
1647961200000|2022-03-22 15:00:00|1173.69|1173.19|1173.09|1172.59|1173.69|1173.19|1172.24|1171.74|15
1647961500000|2022-03-22 15:05:00|1173.14|1172.64|1173.84|1173.34|1173.89|1173.39|1172.84|1172.34|0
1647961800000|2022-03-22 15:10:00|1173.59|1173.09|1173.64|1173.14|1173.69|1173.19|1172.84|1172.34|10
1647962100000|2022-03-22 15:15:00|1173.69|1173.19|1175|1172.5|1175|1173.39|1172.64|1172.14|0
1647962400000|2022-03-22 15:20:00|1174.98|1172.48|1175.4|1172.9|1175.4|1172.9|1174.21|1171.71|0
1647962700000|2022-03-22 15:25:00|1175.38|1172.88|1175.39|1172.89|1175.48|1172.98|1174.8|1172.3|355
1647963000000|2022-03-22 15:30:00|1175.37|1172.87|1173.61|1171.11|1175.39|1172.89|1173.1|1170.6|0
1647963300000|2022-03-22 15:35:00|1173.63|1171.13|1173.77|1171.27|1173.97|1171.47|1173|1170.5|0
1647963600000|2022-03-22 15:40:00|1173.75|1171.25|1171.91|1169.41|1174.05|1171.55|1171.91|1169.41|0
1647963900000|2022-03-22 15:45:00|1171.93|1169.43|1172.83|1170.33|1172.85|1170.35|1171.61|1169.11|0
1647964200000|2022-03-22 15:50:00|1172.85|1170.35|1173.02|1170.52|1173.48|1170.98|1172.44|1169.94|0
1647964500000|2022-03-22 15:55:00|1173.03|1170.53|1173.41|1170.91|1174.04|1171.54|1172.99|1170.49|0
1647964800000|2022-03-22 16:00:00|1173.45|1170.95|1172.72|1170.22|1173.54|1171.04|1172.38|1169.88|0
1647965100000|2022-03-22 16:05:00|1172.74|1170.24|1173.75|1171.25|1174.17|1171.67|1172.74|1170.24|0
1647965400000|2022-03-22 16:10:00|1173.77|1171.27|1173.47|1170.97|1174.2|1171.7|1173.17|1170.67|0
1647965700000|2022-03-22 16:15:00|1173.49|1170.99|1172.58|1170.08|1173.77|1171.27|1172.56|1170.06|0
1647966000000|2022-03-22 16:20:00|1172.56|1170.06|1171.44|1168.94|1172.82|1170.32|1170.57|1168.07|0
1647966300000|2022-03-22 16:25:00|1171.45|1168.95|1171.09|1168.59|1171.66|1169.16|1170.08|1167.58|0
1647966600000|2022-03-22 16:30:00|1171.3|1168.8|1173.23|1170.73|1173.23|1170.73|1170.04|1167.54|0
1647966900000|2022-03-22 16:35:00|1173.02|1170.52|1173.12|1170.62|1174.26|1171.76|1172.98|1170.48|0
1647967200000|2022-03-22 16:40:00|1173.14|1170.64|1173.82|1171.32|1174.5|1172|1172.85|1170.35|0
1647967500000|2022-03-22 16:45:00|1173.72|1171.22|1174.3|1171.8|1174.3|1171.8|1173.29|1170.79|0
1647967800000|2022-03-22 16:50:00|1174.4|1171.9|1174.85|1172.35|1174.87|1172.37|1174.19|1171.69|0
1647968100000|2022-03-22 16:55:00|1174.75|1172.25|1174.44|1171.94|1175.04|1172.54|1174.39|1171.89|0
1647968400000|2022-03-22 17:00:00|1174.46|1171.96|1174.9|1172.4|1175.12|1172.62|1174.1|1171.6|0
1647968700000|2022-03-22 17:05:00|1174.92|1172.42|1174.19|1171.69|1175.2|1172.7|1174.19|1171.69|0
1647969000000|2022-03-22 17:10:00|1174.15|1171.65|1176.18|1173.68|1176.18|1173.68|1174.13|1171.63|0
1647969300000|2022-03-22 17:15:00|1176.2|1173.7|1175.25|1172.75|1176.93|1174.43|1175.11|1172.61|0
1647969600000|2022-03-22 17:20:00|1175.36|1172.86|1174.03|1171.53|1175.36|1172.86|1173.72|1171.22|0
1647969900000|2022-03-22 17:25:00|1174.01|1171.51|1174.87|1172.37|1174.87|1172.37|1174.01|1171.51|0
1647970200000|2022-03-22 17:30:00|1174.89|1172.39|1175.35|1172.85|1175.37|1172.87|1174.76|1172.26|0
1647970500000|2022-03-22 17:35:00|1175.37|1172.87|1174.49|1171.99|1175.51|1173.01|1174.49|1171.99|0
1647970800000|2022-03-22 17:40:00|1174.5|1172|1175.07|1172.57|1175.09|1172.59|1174.02|1171.52|0
1647971100000|2022-03-22 17:45:00|1175.09|1172.59|1174.48|1171.98|1175.29|1172.79|1174.22|1171.72|0
1647971400000|2022-03-22 17:50:00|1174.5|1172|1175.2|1172.7|1175.33|1172.83|1174.38|1171.88|0
1647971700000|2022-03-22 17:55:00|1175.16|1172.66|1175.16|1172.66|1175.52|1173.02|1174.9|1172.4|0
1647972000000|2022-03-22 18:00:00|1175.26|1172.76|1174.45|1171.95|1175.34|1172.84|1174.04|1171.54|0
1647972300000|2022-03-22 18:05:00|1174.46|1171.96|1174.73|1172.23|1174.97|1172.47|1174.18|1171.68|0
1647972600000|2022-03-22 18:10:00|1174.74|1172.24|1174.74|1172.24|1175.33|1172.83|1174.63|1172.13|0
1647972900000|2022-03-22 18:15:00|1174.73|1172.23|1175.37|1172.87|1175.67|1173.17|1174.46|1171.96|0
1647973200000|2022-03-22 18:20:00|1175.39|1172.89|1174.43|1171.93|1175.39|1172.89|1174.27|1171.77|0
1647973500000|2022-03-22 18:25:00|1174.53|1172.03|1172.93|1170.43|1174.73|1172.23|1172.35|1169.85|0
1647973800000|2022-03-22 18:30:00|1172.91|1170.41|1174|1171.5|1174.02|1171.52|1171.76|1169.26|0
1647974100000|2022-03-22 18:35:00|1173.98|1171.48|1173.8|1171.3|1174.22|1171.72|1173.19|1170.69|0
1647974400000|2022-03-22 18:40:00|1173.7|1171.2|1173.62|1171.12|1173.94|1171.44|1173.2|1170.7|0
1647974700000|2022-03-22 18:45:00|1173.64|1171.14|1172.91|1170.41|1173.85|1171.35|1172.79|1170.29|0
1647975000000|2022-03-22 18:50:00|1172.93|1170.43|1174.2|1171.7|1174.46|1171.96|1172.85|1170.35|0
1647975300000|2022-03-22 18:55:00|1174.19|1171.69|1174.24|1171.74|1174.96|1172.46|1173.99|1171.49|0
1647975600000|2022-03-22 19:00:00|1174.26|1171.76|1174.98|1172.48|1175.08|1172.58|1174.2|1171.7|0
1647975900000|2022-03-22 19:05:00|1174.96|1172.46|1175|1172.5|1175.02|1172.52|1174.56|1172.06|0
1647976200000|2022-03-22 19:10:00|1174.98|1172.48|1175.1|1172.6|1175.28|1172.78|1174.1|1171.6|0
1647976500000|2022-03-22 19:15:00|1175.2|1172.7|1175|1172.5|1175.94|1173.44|1174.97|1172.47|0
1647976800000|2022-03-22 19:20:00|1175.02|1172.52|1174.68|1172.18|1175.34|1172.84|1173.92|1171.42|0
1647977100000|2022-03-22 19:25:00|1174.7|1172.2|1174.71|1172.21|1175.02|1172.52|1174.28|1171.78|0
1647977400000|2022-03-22 19:30:00|1174.73|1172.23|1175.14|1172.64|1175.2|1172.7|1174.18|1171.68|0
1647977700000|2022-03-22 19:35:00|1175.13|1172.63|1175.28|1172.78|1175.81|1173.31|1174.88|1172.38|0
1647978000000|2022-03-22 19:40:00|1175.24|1172.74|1176.17|1173.67|1176.31|1173.81|1174.9|1172.4|0
1647978300000|2022-03-22 19:45:00|1176.06|1173.56|1176.87|1174.37|1177.37|1174.87|1175.84|1173.34|0
1647978600000|2022-03-22 19:50:00|1176.96|1174.46|1174.82|1172.32|1177.51|1175.01|1174.78|1172.28|0
1647978900000|2022-03-22 19:55:00|1174.86|1172.36|1175.3|1172.8|1176.13|1173.63|1174.22|1171.72|0
1647979200000|2022-03-22 20:00:00|1175.28|1172.78|1175.92|1173.42|1176.17|1173.67|1175.18|1172.68|0
1647979500000|2022-03-22 20:05:00|1175.9|1173.4|1175.4|1172.9|1175.9|1173.4|1175.28|1172.78|0
1647979800000|2022-03-22 20:10:00|1175.36|1172.86|1175.34|1172.84|1175.4|1172.9|1174.91|1172.41|0
1647980100000|2022-03-22 20:15:00|1175.36|1172.86|1175.08|1172.58|1175.36|1172.86|1175.08|1172.58|0
1647980400000|2022-03-22 20:20:00|1175.18|1172.68|1175.46|1172.96|1175.79|1173.29|1175.18|1172.68|0
1647980700000|2022-03-22 20:25:00|1175.56|1173.06|1175.66|1173.16|1175.81|1173.31|1175.56|1173.06|0
1647981000000|2022-03-22 20:30:00|1175.67|1173.17|1176.01|1173.51|1176.01|1173.51|1175.56|1173.06|0
1647981300000|2022-03-22 20:35:00|1176.03|1173.53|1176.01|1173.51|1176.13|1173.63|1175.77|1173.27|0
1647981600000|2022-03-22 20:40:00|1175.81|1173.31|1175.86|1173.36|1175.86|1173.36|1175.6|1173.1|0
1647981900000|2022-03-22 20:45:00|1175.88|1173.38|1176.01|1173.51|1176.09|1173.59|1175.81|1173.31|0
1647982200000|2022-03-22 20:50:00|1175.81|1173.31|1175.66|1173.16|1176.03|1173.53|1175.66|1173.16|0
1647982500000|2022-03-22 20:55:00|1175.65|1173.15|1175.3|1172.8|1175.66|1173.16|1174.99|1172.49|0
1647982800000|2022-03-22 21:00:00|1175.28|1172.78|1175.1|1172.6|1175.28|1172.78|1175.1|1172.6|0
1647983100000|2022-03-22 21:05:00|1175.12|1172.62|1175.04|1172.54|1175.12|1172.62|1175|1172.5|0
1647983400000|2022-03-22 21:10:00|1175.02|1172.52|1175.04|1172.54|1175.04|1172.54|1174.98|1172.48|0
1647983700000|2022-03-22 21:15:00|1174.96|1172.46|1174.96|1172.46|1175.04|1172.54|1174.96|1172.46|0
1647984000000|2022-03-22 21:20:00|1175|1172.5|1174.8|1172.3|1175|1172.5|1174.8|1172.3|0
1647984300000|2022-03-22 21:25:00|1174.82|1172.32|1175.14|1172.64|1175.14|1172.64|1174.82|1172.32|0
1647984600000|2022-03-22 21:30:00|1175.2|1172.7|1174.96|1172.46|1175.2|1172.7|1174.96|1172.46|0
1647984900000|2022-03-22 21:35:00|1174.98|1172.48|1174.92|1172.42|1174.98|1172.48|1174.92|1172.42|0
1647985200000|2022-03-22 21:40:00|1174.88|1172.38|1174.92|1172.42|1174.92|1172.42|1174.88|1172.38|0
1647985500000|2022-03-22 21:45:00|1174.94|1172.44|1174.94|1172.44|1175|1172.5|1174.92|1172.42|0
1647985800000|2022-03-22 21:50:00|1175|1172.5|1175.02|1172.52|1175.06|1172.56|1174.9|1172.4|0
1647986100000|2022-03-22 21:55:00|1175|1172.5|1174.96|1172.46|1175.02|1172.52|1174.92|1172.42|0
1647986400000|2022-03-22 22:00:00|1174.9|1172.4|1174.45|1171.95|1175.16|1172.66|1173.7|1171.2|0
1647986700000|2022-03-22 22:05:00|1174.49|1171.99|1173.49|1170.99|1174.51|1172.01|1173.4|1170.9|0
1647987000000|2022-03-22 22:10:00|1173.51|1171.01|1174.05|1171.55|1174.14|1171.64|1173.4|1170.9|0
1647987300000|2022-03-22 22:15:00|1174.07|1171.57|1174.7|1172.2|1174.81|1172.31|1174.05|1171.55|0
1647987600000|2022-03-22 22:20:00|1174.69|1172.19|1175.49|1172.99|1175.56|1173.06|1174.67|1172.17|0
1647987900000|2022-03-22 22:25:00|1175.5|1173|1175.49|1172.99|1175.63|1173.13|1175.12|1172.62|0
1647988200000|2022-03-22 22:30:00|1175.48|1172.98|1175.19|1172.69|1175.72|1173.22|1175.19|1172.69|0
1647988500000|2022-03-22 22:35:00|1175.2|1172.7|1175.86|1173.36|1175.86|1173.36|1175.2|1172.7|0
1647988800000|2022-03-22 22:40:00|1175.85|1173.35|1177.11|1174.61|1177.11|1174.61|1175.79|1173.29|0
1647989100000|2022-03-22 22:45:00|1177.1|1174.6|1176.53|1174.03|1177.27|1174.77|1176.46|1173.96|0
1647989400000|2022-03-22 22:50:00|1176.52|1174.02|1176.53|1174.03|1176.97|1174.47|1176.3|1173.8|0
1647989700000|2022-03-22 22:55:00|1176.54|1174.04|1176.3|1173.8|1176.67|1174.17|1176.23|1173.73|0
1647990000000|2022-03-22 23:00:00|1176.31|1173.81|1176.6|1174.1|1176.6|1174.1|1176.23|1173.73|0
1647990300000|2022-03-22 23:05:00|1176.59|1174.09|1176.6|1174.1|1176.74|1174.24|1176.23|1173.73|0
1647990600000|2022-03-22 23:10:00|1176.61|1174.11|1176.3|1173.8|1176.72|1174.22|1176.23|1173.73|0
1647990900000|2022-03-22 23:15:00|1176.32|1173.82|1176.04|1173.54|1176.53|1174.03|1176|1173.5|0
1647991200000|2022-03-22 23:20:00|1176.05|1173.55|1175.86|1173.36|1176.16|1173.66|1175.79|1173.29|0
1647991500000|2022-03-22 23:25:00|1175.85|1173.35|1175.86|1173.36|1176.23|1173.73|1175.81|1173.31|0
1647991800000|2022-03-22 23:30:00|1175.87|1173.37|1175.93|1173.43|1176|1173.5|1175.86|1173.36|0
1647992100000|2022-03-22 23:35:00|1175.92|1173.42|1175.93|1173.43|1176.09|1173.59|1175.9|1173.4|0
1647992400000|2022-03-22 23:40:00|1175.92|1173.42|1175.93|1173.43|1176|1173.5|1175.79|1173.29|0
1647992700000|2022-03-22 23:45:00|1175.92|1173.42|1176.11|1173.61|1176.23|1173.73|1175.72|1173.22|0
1647993000000|2022-03-22 23:50:00|1176.12|1173.62|1176.3|1173.8|1176.6|1174.1|1176.12|1173.62|0
1647993300000|2022-03-22 23:55:00|1176.31|1173.81|1176.53|1174.03|1176.74|1174.24|1176.28|1173.78|0
1647993600000|2022-03-23 00:00:00|1176.51|1174.01|1176.23|1173.73|1177.41|1174.91|1176.09|1173.59|0
1647993900000|2022-03-23 00:05:00|1176.24|1173.74|1175.86|1173.36|1176.37|1173.87|1175.56|1173.06|0
1647994200000|2022-03-23 00:10:00|1175.87|1173.37|1175.44|1172.94|1175.93|1173.43|1175.19|1172.69|0
1647994500000|2022-03-23 00:15:00|1175.45|1172.95|1174.78|1172.28|1175.63|1173.13|1174.66|1172.16|0
1647994800000|2022-03-23 00:20:00|1174.77|1172.27|1174.98|1172.48|1175.23|1172.73|1174.41|1171.91|0
1647995100000|2022-03-23 00:25:00|1174.99|1172.49|1174.77|1172.27|1175.49|1172.99|1174.77|1172.27|0
1647995400000|2022-03-23 00:30:00|1174.78|1172.28|1174.5|1172|1174.78|1172.28|1174.26|1171.76|0
1647995700000|2022-03-23 00:35:00|1174.49|1171.99|1174.48|1171.98|1174.87|1172.37|1174.25|1171.75|0
1647996000000|2022-03-23 00:40:00|1174.4|1171.9|1174.72|1172.22|1175.2|1172.7|1174.25|1171.75|0
1647996300000|2022-03-23 00:45:00|1174.73|1172.23|1175.2|1172.7|1175.22|1172.72|1174.73|1172.23|0
1647996600000|2022-03-23 00:50:00|1175.21|1172.71|1175.64|1173.14|1176.01|1173.51|1175.21|1172.71|0
1647996900000|2022-03-23 00:55:00|1175.63|1173.13|1175.62|1173.12|1175.89|1173.39|1175.61|1173.11|0
1647997200000|2022-03-23 01:00:00|1175.63|1173.13|1175.62|1173.12|1176.01|1173.51|1175.26|1172.76|0
1647997500000|2022-03-23 01:05:00|1175.66|1173.16|1175.98|1173.48|1175.98|1173.48|1175.38|1172.88|0
1647997800000|2022-03-23 01:10:00|1176.02|1173.52|1175.99|1173.49|1176.14|1173.64|1175.86|1173.36|0
1647998100000|2022-03-23 01:15:00|1175.95|1173.45|1176.36|1173.86|1176.37|1173.87|1175.39|1172.89|0
1647998400000|2022-03-23 01:20:00|1176.37|1173.87|1176.48|1173.98|1176.63|1174.13|1176.25|1173.75|0
1647998700000|2022-03-23 01:25:00|1176.47|1173.97|1176.83|1174.33|1177.07|1174.57|1176.11|1173.61|0
1647999000000|2022-03-23 01:30:00|1176.91|1174.41|1177.06|1174.56|1177.07|1174.57|1176.52|1174.02|0
1647999300000|2022-03-23 01:35:00|1177.05|1174.55|1177.02|1174.52|1177.52|1175.02|1176.77|1174.27|0
1647999600000|2022-03-23 01:40:00|1176.94|1174.44|1177.04|1174.54|1177.05|1174.55|1176.79|1174.29|0
1647999900000|2022-03-23 01:45:00|1177.05|1174.55|1176.55|1174.05|1177.05|1174.55|1176.53|1174.03|0
1648000200000|2022-03-23 01:50:00|1176.56|1174.06|1177.3|1174.8|1177.55|1175.05|1176.55|1174.05|0
1648000500000|2022-03-23 01:55:00|1177.29|1174.79|1177.82|1175.32|1177.82|1175.32|1177.29|1174.79|0
1648000800000|2022-03-23 02:00:00|1177.78|1175.28|1177.35|1174.85|1178.07|1175.57|1177.2|1174.7|0
1648001100000|2022-03-23 02:05:00|1177.36|1174.86|1176.84|1174.34|1177.6|1175.1|1176.83|1174.33|0
1648001400000|2022-03-23 02:10:00|1176.83|1174.33|1176.58|1174.08|1176.84|1174.34|1176.56|1174.06|0
1648001700000|2022-03-23 02:15:00|1176.57|1174.07|1177.35|1174.85|1177.35|1174.85|1176.57|1174.07|0
1648002000000|2022-03-23 02:20:00|1177.36|1174.86|1177.59|1175.09|1177.6|1175.1|1177.35|1174.85|0
1648002300000|2022-03-23 02:25:00|1177.6|1175.1|1177.34|1174.84|1177.85|1175.35|1177.1|1174.6|0
1648002600000|2022-03-23 02:30:00|1177.33|1174.83|1178.07|1175.57|1178.55|1176.05|1177.32|1174.82|0
1648002900000|2022-03-23 02:35:00|1178.08|1175.58|1178.77|1176.27|1178.78|1176.28|1178.08|1175.58|0
1648003200000|2022-03-23 02:40:00|1178.76|1176.26|1179.04|1176.54|1179.28|1176.78|1178.65|1176.15|0
1648003500000|2022-03-23 02:45:00|1179.07|1176.57|1179.33|1176.83|1179.35|1176.85|1179.07|1176.57|0
1648003800000|2022-03-23 02:50:00|1179.32|1176.82|1179.33|1176.83|1179.59|1177.09|1179.1|1176.6|0
1648004100000|2022-03-23 02:55:00|1179.32|1176.82|1179.32|1176.82|1179.59|1177.09|1179.21|1176.71|0
1648004400000|2022-03-23 03:00:00|1179.3|1176.8|1179.31|1176.81|1179.55|1177.05|1179.18|1176.68|0
1648004700000|2022-03-23 03:05:00|1179.3|1176.8|1179|1176.5|1179.31|1176.81|1179|1176.5|0
1648005000000|2022-03-23 03:10:00|1178.92|1176.42|1179.01|1176.51|1179.02|1176.52|1178.75|1176.25|0
1648005300000|2022-03-23 03:15:00|1179|1176.5|1178.79|1176.29|1179.02|1176.52|1178.78|1176.28|0
1648005600000|2022-03-23 03:20:00|1178.78|1176.28|1178.77|1176.27|1178.79|1176.29|1178.28|1175.78|0
1648005900000|2022-03-23 03:25:00|1178.76|1176.26|1178.29|1175.79|1178.77|1176.27|1178.04|1175.54|0
1648006200000|2022-03-23 03:30:00|1178.28|1175.78|1178.29|1175.79|1178.53|1176.03|1178.05|1175.55|0
1648006500000|2022-03-23 03:35:00|1178.28|1175.78|1178.3|1175.8|1178.31|1175.81|1178.28|1175.78|0
1648006800000|2022-03-23 03:40:00|1178.29|1175.79|1178.04|1175.54|1178.3|1175.8|1178.02|1175.52|0
1648007100000|2022-03-23 03:45:00|1178.05|1175.55|1178.54|1176.04|1178.54|1176.04|1178.04|1175.54|0
1648007400000|2022-03-23 03:50:00|1178.55|1176.05|1178.3|1175.8|1178.56|1176.06|1178.29|1175.79|0
1648007700000|2022-03-23 03:55:00|1178.31|1175.81|1178.04|1175.54|1178.56|1176.06|1178.03|1175.53|0
1648008000000|2022-03-23 04:00:00|1178.02|1175.52|1178.05|1175.55|1178.05|1175.55|1177.67|1175.17|0
1648008300000|2022-03-23 04:05:00|1178.06|1175.56|1178.05|1175.55|1178.3|1175.8|1178.04|1175.54|0
1648008600000|2022-03-23 04:10:00|1178.09|1175.59|1178.05|1175.55|1178.17|1175.67|1178.05|1175.55|0
1648008900000|2022-03-23 04:15:00|1178.06|1175.56|1177.58|1175.08|1178.18|1175.68|1177.58|1175.08|0
1648009200000|2022-03-23 04:20:00|1177.59|1175.09|1178.05|1175.55|1178.06|1175.56|1177.35|1174.85|0
1648009500000|2022-03-23 04:25:00|1178.04|1175.54|1178.07|1175.57|1178.07|1175.57|1177.81|1175.31|0
1648009800000|2022-03-23 04:30:00|1178.08|1175.58|1178.08|1175.58|1178.33|1175.83|1178.06|1175.56|0
1648010100000|2022-03-23 04:35:00|1178.07|1175.57|1178.31|1175.81|1178.31|1175.81|1178.07|1175.57|0
1648010400000|2022-03-23 04:40:00|1178.3|1175.8|1178.53|1176.03|1178.53|1176.03|1178.29|1175.79|0
1648010700000|2022-03-23 04:45:00|1178.54|1176.04|1178.55|1176.05|1178.56|1176.06|1178.52|1176.02|0
1648011000000|2022-03-23 04:50:00|1178.54|1176.04|1178.56|1176.06|1178.56|1176.06|1178.54|1176.04|0
1648011300000|2022-03-23 04:55:00|1178.58|1176.08|1178.59|1176.09|1178.6|1176.1|1178.57|1176.07|0
1648011600000|2022-03-23 05:00:00|1178.58|1176.08|1178.68|1176.18|1178.85|1176.35|1178.56|1176.06|0
1648011900000|2022-03-23 05:05:00|1178.64|1176.14|1178.76|1176.26|1178.79|1176.29|1178.27|1175.77|0
1648012200000|2022-03-23 05:10:00|1178.77|1176.27|1178.55|1176.05|1178.77|1176.27|1178.52|1176.02|0
1648012500000|2022-03-23 05:15:00|1178.56|1176.06|1179.04|1176.54|1179.3|1176.8|1178.55|1176.05|0
1648012800000|2022-03-23 05:20:00|1179.03|1176.53|1179.51|1177.01|1179.51|1177.01|1179.03|1176.53|0
1648013100000|2022-03-23 05:25:00|1179.52|1177.02|1179.49|1176.99|1179.52|1177.02|1179.27|1176.77|0
1648013400000|2022-03-23 05:30:00|1179.5|1177|1179.51|1177.01|1179.51|1177.01|1179.39|1176.89|0
1648013700000|2022-03-23 05:35:00|1179.5|1177|1179.3|1176.8|1179.53|1177.03|1179.29|1176.79|0
1648014000000|2022-03-23 05:40:00|1179.29|1176.79|1179.31|1176.81|1179.31|1176.81|1179.29|1176.79|0
1648014300000|2022-03-23 05:45:00|1179.32|1176.82|1179.29|1176.79|1179.56|1177.06|1179.29|1176.79|0
1648014600000|2022-03-23 05:50:00|1179.28|1176.78|1179.52|1177.02|1179.53|1177.03|1179.28|1176.78|0
1648014900000|2022-03-23 05:55:00|1179.51|1177.01|1179.53|1177.03|1179.75|1177.25|1179.51|1177.01|0
1648015200000|2022-03-23 06:00:00|1179.54|1177.04|1179.03|1176.53|1179.77|1177.27|1179.03|1176.53|0
1648015500000|2022-03-23 06:05:00|1178.99|1176.49|1179.05|1176.55|1179.27|1176.77|1178.58|1176.08|0
1648015800000|2022-03-23 06:10:00|1179.04|1176.54|1179.52|1177.02|1179.52|1177.02|1178.92|1176.42|0
1648016100000|2022-03-23 06:15:00|1179.53|1177.03|1179.54|1177.04|1179.75|1177.25|1179.29|1176.79|0
1648016400000|2022-03-23 06:20:00|1179.55|1177.05|1179.28|1176.78|1179.55|1177.05|1179.05|1176.55|0
1648016700000|2022-03-23 06:25:00|1179.29|1176.79|1179.05|1176.55|1179.33|1176.83|1179.05|1176.55|0
1648017000000|2022-03-23 06:30:00|1179.04|1176.54|1178.35|1175.85|1179.05|1176.55|1178.32|1175.82|0
1648017300000|2022-03-23 06:35:00|1178.36|1175.86|1178.02|1175.52|1178.36|1175.86|1177.3|1174.8|0
1648017600000|2022-03-23 06:40:00|1178.03|1175.53|1177.91|1175.41|1178.15|1175.65|1177.79|1175.29|0
1648017900000|2022-03-23 06:45:00|1177.97|1175.47|1178|1175.5|1178.06|1175.56|1177.8|1175.3|0
1648018200000|2022-03-23 06:50:00|1178.01|1175.51|1155.25|1152.75|1178.01|1175.51|1148.32|1145.82|284
1648018500000|2022-03-23 06:55:00|1155.24|1152.74|1155.95|1153.45|1156.18|1153.68|1155.24|1152.74|0
1648018800000|2022-03-23 07:00:00|1178.68|1176.18|1178.07|1175.57|1178.91|1176.41|1177.46|1174.96|0
1648019100000|2022-03-23 07:05:00|1178.06|1175.56|1177.13|1174.63|1178.06|1175.56|1176.29|1173.79|0
1648019400000|2022-03-23 07:10:00|1177.12|1174.62|1176.63|1174.13|1177.24|1174.74|1176.29|1173.79|0
1648019700000|2022-03-23 07:15:00|1176.62|1174.12|1176.78|1174.28|1177.25|1174.75|1176.51|1174.01|0
1648020000000|2022-03-23 07:20:00|1176.71|1174.21|1176.56|1174.06|1177.15|1174.65|1176.55|1174.05|0
1648020300000|2022-03-23 07:25:00|1176.57|1174.07|1176.71|1174.21|1177.05|1174.55|1176.56|1174.06|0
1648020600000|2022-03-23 07:30:00|1176.67|1174.17|1176.08|1173.58|1176.82|1174.32|1176.08|1173.58|0
1648020900000|2022-03-23 07:35:00|1176.06|1173.56|1177.52|1175.02|1177.52|1175.02|1175.57|1173.07|0
1648021200000|2022-03-23 07:40:00|1177.48|1174.98|1177.39|1174.89|1177.79|1175.29|1177.04|1174.54|0
1648021500000|2022-03-23 07:45:00|1177.31|1174.81|1177.14|1174.64|1177.55|1175.05|1176.84|1174.34|0
1648021800000|2022-03-23 07:50:00|1177.15|1174.65|1176.46|1173.96|1177.15|1174.65|1176.43|1173.93|0
1648022100000|2022-03-23 07:55:00|1176.45|1173.95|1176.48|1173.98|1176.69|1174.19|1175.97|1173.47|0
1648022400000|2022-03-23 08:00:00|1176.56|1174.06|1174.75|1172.25|1178.06|1175.56|1174.75|1172.25|0
1648022700000|2022-03-23 08:05:00|1174.67|1172.17|1176.09|1175.59|1177.54|1177.04|1174.26|1171.76|22
1648023000000|2022-03-23 08:10:00|1176.04|1175.54|1176.29|1175.79|1177.24|1176.74|1175.69|1175.19|3
1648023300000|2022-03-23 08:15:00|1176.49|1175.99|1177.89|1177.39|1178.34|1177.84|1176.49|1175.99|14
1648023600000|2022-03-23 08:20:00|1177.84|1177.34|1175.64|1175.14|1178.04|1177.54|1175.64|1175.14|5
1648023900000|2022-03-23 08:25:00|1175.69|1175.19|1176.34|1175.84|1177.14|1176.64|1175.49|1174.99|7
1648024200000|2022-03-23 08:30:00|1176.29|1175.79|1177.24|1176.74|1177.34|1176.84|1176.04|1175.54|0
1648024500000|2022-03-23 08:35:00|1177.34|1176.84|1178.44|1177.94|1178.59|1178.09|1176.99|1176.49|2
1648024800000|2022-03-23 08:40:00|1178.39|1177.89|1179.09|1178.59|1179.09|1178.59|1177.79|1177.29|0
1648025100000|2022-03-23 08:45:00|1178.99|1178.49|1178.54|1178.04|1179.29|1178.79|1177.89|1177.39|0
1648025400000|2022-03-23 08:50:00|1178.45|1177.95|1177.85|1177.35|1178.95|1178.45|1177.15|1176.65|1
1648025700000|2022-03-23 08:55:00|1177.8|1177.3|1176.95|1176.45|1178.25|1177.75|1176.4|1175.9|0
1648026000000|2022-03-23 09:00:00|1177.05|1176.55|1178.3|1177.8|1178.5|1178|1176.65|1176.15|0
1648026300000|2022-03-23 09:05:00|1178.2|1177.7|1176.9|1176.4|1178.25|1177.75|1176.45|1175.95|0
1648026600000|2022-03-23 09:10:00|1176.95|1176.45|1177.4|1176.9|1177.5|1177|1176.55|1176.05|0
1648026900000|2022-03-23 09:15:00|1177.45|1176.95|1177.4|1176.9|1178|1177.5|1177.1|1176.6|1
1648027200000|2022-03-23 09:20:00|1177.35|1176.85|1177|1176.5|1178|1177.5|1176.95|1176.45|1
1648027500000|2022-03-23 09:25:00|1177.05|1176.55|1176.35|1175.85|1177.5|1177|1176.35|1175.85|0
1648027800000|2022-03-23 09:30:00|1176.5|1176|1176.2|1175.7|1176.65|1176.15|1175.65|1175.15|0
1648028100000|2022-03-23 09:35:00|1176.15|1175.65|1175.8|1175.3|1176.7|1176.2|1175.8|1175.3|0
1648028400000|2022-03-23 09:40:00|1175.9|1175.4|1175.3|1174.8|1175.95|1175.45|1174.85|1174.35|0
1648028700000|2022-03-23 09:45:00|1175.2|1174.7|1175.4|1174.9|1175.65|1175.15|1174.4|1173.9|0
1648029000000|2022-03-23 09:50:00|1175.45|1174.95|1174.15|1173.65|1175.45|1174.95|1174.05|1173.55|0
1648029300000|2022-03-23 09:55:00|1174.2|1173.7|1173.35|1172.85|1174.7|1174.2|1173.15|1172.65|0
1648029600000|2022-03-23 10:00:00|1173.2|1172.7|1174.1|1173.6|1174.1|1173.6|1172.9|1172.4|5
1648029900000|2022-03-23 10:05:00|1174.25|1173.75|1173.8|1173.3|1174.25|1173.75|1173.55|1173.05|0
1648030200000|2022-03-23 10:10:00|1173.85|1173.35|1173.6|1173.1|1174.3|1173.8|1173.6|1173.1|0
1648030500000|2022-03-23 10:15:00|1173.55|1173.05|1174.05|1173.55|1174.05|1173.55|1173.3|1172.8|1
1648030800000|2022-03-23 10:20:00|1174.2|1173.7|1174.65|1174.15|1174.7|1174.2|1173.75|1173.25|2
1648031100000|2022-03-23 10:25:00|1174.6|1174.1|1174.1|1173.6|1174.65|1174.15|1173.95|1173.45|1
1648031400000|2022-03-23 10:30:00|1174.05|1173.55|1175.2|1174.7|1175.2|1174.7|1174.05|1173.55|0
1648031700000|2022-03-23 10:35:00|1175.15|1174.65|1175.3|1174.8|1175.75|1175.25|1175.15|1174.65|1
1648032000000|2022-03-23 10:40:00|1175.15|1174.65|1175.75|1175.25|1175.9|1175.4|1175.15|1174.65|0
1648032300000|2022-03-23 10:45:00|1175.7|1175.2|1176.95|1176.45|1176.95|1176.45|1175.55|1175.05|5
1648032600000|2022-03-23 10:50:00|1176.85|1176.35|1176.9|1176.4|1177.2|1176.7|1176.6|1176.1|0
1648032900000|2022-03-23 10:55:00|1176.7|1176.2|1176.15|1175.65|1177.1|1176.6|1175.95|1175.45|0
1648033200000|2022-03-23 11:00:00|1176.2|1175.7|1175.3|1174.8|1176.35|1175.85|1175.2|1174.7|0
1648033500000|2022-03-23 11:05:00|1175.35|1174.85|1174.4|1173.9|1175.45|1174.95|1174.35|1173.85|0
1648033800000|2022-03-23 11:10:00|1174.45|1173.95|1173.3|1172.8|1174.65|1174.15|1173.1|1172.6|0
1648034100000|2022-03-23 11:15:00|1173.4|1172.9|1172.95|1172.45|1173.55|1173.05|1172.7|1172.2|0
1648034400000|2022-03-23 11:20:00|1173.1|1172.6|1172.65|1172.15|1173.1|1172.6|1172.25|1171.75|4
1648034700000|2022-03-23 11:25:00|1172.55|1172.05|1172.95|1172.45|1172.95|1172.45|1171.95|1171.45|0
1648035000000|2022-03-23 11:30:00|1172.9|1172.4|1172.65|1172.15|1173.25|1172.75|1172.65|1172.15|0
1648035300000|2022-03-23 11:35:00|1172.6|1172.1|1173.5|1173|1173.55|1173.05|1172.6|1172.1|0
1648035600000|2022-03-23 11:40:00|1173.75|1173.25|1172.7|1172.2|1173.75|1173.25|1172.4|1171.9|1
1648035900000|2022-03-23 11:45:00|1172.65|1172.15|1171.95|1171.45|1172.75|1172.25|1171.95|1171.45|0
1648036200000|2022-03-23 11:50:00|1172|1171.5|1171.95|1171.45|1172.4|1171.9|1171.55|1171.05|0
1648036500000|2022-03-23 11:55:00|1171.75|1171.25|1171.65|1171.15|1172|1171.5|1171.65|1171.15|0
1648036800000|2022-03-23 12:00:00|1171.7|1171.2|1171.25|1170.75|1171.7|1171.2|1170.6|1170.1|0
1648037100000|2022-03-23 12:05:00|1171.3|1170.8|1171.2|1170.7|1171.6|1171.1|1171.15|1170.65|0
1648037400000|2022-03-23 12:10:00|1171.15|1170.65|1170.2|1169.7|1171.15|1170.65|1170.15|1169.65|0
1648037700000|2022-03-23 12:15:00|1170.25|1169.75|1169.6|1169.1|1170.55|1170.05|1169.5|1169|0
1648038000000|2022-03-23 12:20:00|1169.65|1169.15|1168.25|1167.75|1170.05|1169.55|1168.25|1167.75|0
1648038300000|2022-03-23 12:25:00|1168.15|1167.65|1166.55|1166.05|1168.3|1167.8|1166.45|1165.95|0
1648038600000|2022-03-23 12:30:00|1166.45|1165.95|1167.2|1166.7|1167.2|1166.7|1165.9|1165.4|4
1648038900000|2022-03-23 12:35:00|1166.95|1166.45|1167.7|1167.2|1167.7|1167.2|1166.55|1166.05|6
1648039200000|2022-03-23 12:40:00|1167.75|1167.25|1168.75|1168.25|1168.8|1168.3|1167.3|1166.8|1
1648039500000|2022-03-23 12:45:00|1168.95|1168.45|1167.95|1167.45|1168.95|1168.45|1167.7|1167.2|0
1648039800000|2022-03-23 12:50:00|1167.85|1167.35|1168.9|1168.4|1169|1168.5|1167.85|1167.35|0
1648040100000|2022-03-23 12:55:00|1168.65|1168.15|1167.6|1167.1|1168.65|1168.15|1167.55|1167.05|1
1648040400000|2022-03-23 13:00:00|1167.55|1167.05|1167.8|1167.3|1167.8|1167.3|1167|1166.5|0
1648040700000|2022-03-23 13:05:00|1167.95|1167.45|1166.45|1165.95|1168|1167.5|1166.45|1165.95|0
1648041000000|2022-03-23 13:10:00|1166.5|1166|1166.95|1166.45|1167.05|1166.55|1166.35|1165.85|0
1648041300000|2022-03-23 13:15:00|1167.15|1166.65|1168.5|1168|1168.5|1168|1166.95|1166.45|1
1648041600000|2022-03-23 13:20:00|1168.55|1168.05|1168.25|1167.75|1168.7|1168.2|1167.45|1166.95|0
1648041900000|2022-03-23 13:25:00|1168.2|1167.7|1167.2|1166.7|1168.2|1167.7|1167.15|1166.65|0
1648042200000|2022-03-23 13:30:00|1167.35|1166.85|1168.1|1167.6|1168.75|1168.25|1167.05|1166.55|6
1648042500000|2022-03-23 13:35:00|1168.05|1167.55|1170.25|1169.75|1170.65|1170.15|1167.9|1167.4|2
1648042800000|2022-03-23 13:40:00|1170.2|1169.7|1170.3|1169.8|1170.6|1170.1|1169.4|1168.9|2
1648043100000|2022-03-23 13:45:00|1170.2|1169.7|1168.35|1167.85|1170.2|1169.7|1168.35|1167.85|0
1648043400000|2022-03-23 13:50:00|1168.3|1167.8|1166.95|1166.45|1168.3|1167.8|1165.8|1165.3|60
1648043700000|2022-03-23 13:55:00|1166.85|1166.35|1167.15|1166.65|1167.8|1167.3|1166.3|1165.8|67
1648044000000|2022-03-23 14:00:00|1167.2|1166.7|1169.7|1169.2|1169.85|1169.35|1166.85|1166.35|21
1648044300000|2022-03-23 14:05:00|1169.8|1169.3|1170.2|1169.7|1170.65|1170.15|1169.4|1168.9|0
1648044600000|2022-03-23 14:10:00|1170.15|1169.65|1170.25|1169.75|1170.85|1170.35|1169.9|1169.4|1
1648044900000|2022-03-23 14:15:00|1170.4|1169.9|1169.25|1168.75|1170.45|1169.95|1168.75|1168.25|3
1648045200000|2022-03-23 14:20:00|1169.3|1168.8|1170.55|1170.05|1170.7|1170.2|1168.35|1167.85|44
1648045500000|2022-03-23 14:25:00|1170.5|1170|1169.2|1168.7|1170.7|1170.2|1168.85|1168.35|2
1648045800000|2022-03-23 14:30:00|1169.25|1168.75|1169.65|1169.15|1169.7|1169.2|1168.95|1168.45|1
1648046100000|2022-03-23 14:35:00|1169.8|1169.3|1170.05|1169.55|1170.25|1169.75|1169.2|1168.7|0
1648046400000|2022-03-23 14:40:00|1169.85|1169.35|1169.35|1168.85|1169.95|1169.45|1169.2|1168.7|0
1648046700000|2022-03-23 14:45:00|1169.55|1169.05|1169.65|1169.15|1170.45|1169.95|1169.35|1168.85|0
1648047000000|2022-03-23 14:50:00|1169.75|1169.25|1170.2|1169.7|1171.05|1170.55|1169.45|1168.95|0
1648047300000|2022-03-23 14:55:00|1170.25|1169.75|1171.15|1170.65|1171.15|1170.65|1169.85|1169.35|1
1648047600000|2022-03-23 15:00:00|1171.25|1170.75|1171.35|1170.85|1171.45|1170.95|1170.85|1170.35|0
1648047900000|2022-03-23 15:05:00|1171.5|1171|1171.1|1170.6|1172.2|1171.7|1171.1|1170.6|0
1648048200000|2022-03-23 15:10:00|1171.08|1170.58|1171.88|1171.38|1171.93|1171.43|1170.83|1170.33|4
1648048500000|2022-03-23 15:15:00|1171.93|1171.43|1173.56|1171.06|1173.56|1172.18|1171.53|1171.03|0
1648048800000|2022-03-23 15:20:00|1173.58|1171.08|1174.44|1171.94|1174.54|1172.04|1173.54|1171.04|0
1648049100000|2022-03-23 15:25:00|1174.46|1171.96|1174.72|1172.22|1175.05|1172.55|1174.23|1171.73|53
1648049400000|2022-03-23 15:30:00|1174.62|1172.12|1174.28|1171.78|1174.77|1172.27|1174.03|1171.53|0
1648049700000|2022-03-23 15:35:00|1174.24|1171.74|1174.17|1171.67|1174.55|1172.05|1173.81|1171.31|0
1648050000000|2022-03-23 15:40:00|1174.19|1171.69|1174.9|1172.4|1175.13|1172.63|1173.55|1171.05|0
1648050300000|2022-03-23 15:45:00|1174.88|1172.38|1174.31|1171.81|1174.96|1172.46|1174.04|1171.54|0
1648050600000|2022-03-23 15:50:00|1174.3|1171.8|1175.77|1173.27|1175.96|1173.46|1174.04|1171.54|0
1648050900000|2022-03-23 15:55:00|1175.78|1173.28|1174.53|1172.03|1176.69|1174.19|1174.26|1171.76|0
1648051200000|2022-03-23 16:00:00|1174.55|1172.05|1176.07|1173.57|1176.94|1174.44|1174.51|1172.01|0
1648051500000|2022-03-23 16:05:00|1176.05|1173.55|1174.34|1171.84|1176.32|1173.82|1174.02|1171.52|0
1648051800000|2022-03-23 16:10:00|1174.32|1171.82|1173.57|1171.07|1174.49|1171.99|1172.41|1169.91|0
1648052100000|2022-03-23 16:15:00|1173.59|1171.09|1174.54|1172.04|1174.81|1172.31|1173.57|1171.07|0
1648052400000|2022-03-23 16:20:00|1174.65|1172.15|1174.1|1171.6|1174.93|1172.43|1173.83|1171.33|0
1648052700000|2022-03-23 16:25:00|1174.09|1171.59|1173.55|1171.05|1174.55|1172.05|1173.29|1170.79|0
1648053000000|2022-03-23 16:30:00|1173.35|1170.85|1174.57|1172.07|1174.84|1172.34|1173.34|1170.84|0
1648053300000|2022-03-23 16:35:00|1174.36|1171.86|1173.79|1171.29|1174.77|1172.27|1172.73|1170.23|0
1648053600000|2022-03-23 16:40:00|1173.75|1171.25|1172.79|1170.29|1174.06|1171.56|1172.79|1170.29|0
1648053900000|2022-03-23 16:45:00|1172.77|1170.27|1172.28|1169.78|1173.13|1170.63|1171.82|1169.32|0
1648054200000|2022-03-23 16:50:00|1172.08|1169.58|1172.86|1170.36|1173.31|1170.81|1171.98|1169.48|0
1648054500000|2022-03-23 16:55:00|1172.84|1170.34|1172.75|1170.25|1173.24|1170.74|1172.49|1169.99|0
1648054800000|2022-03-23 17:00:00|1172.73|1170.23|1172.16|1169.66|1173.45|1170.95|1171.92|1169.42|0
1648055100000|2022-03-23 17:05:00|1172.15|1169.65|1173.06|1170.56|1173.27|1170.77|1171.9|1169.4|0
1648055400000|2022-03-23 17:10:00|1173.05|1170.55|1172.76|1170.26|1173.35|1170.85|1172.18|1169.68|0
1648055700000|2022-03-23 17:15:00|1172.84|1170.34|1171.57|1169.07|1173.06|1170.56|1171.42|1168.92|0
1648056000000|2022-03-23 17:20:00|1171.56|1169.06|1170.68|1168.18|1171.86|1169.36|1170.5|1168|0
1648056300000|2022-03-23 17:25:00|1170.7|1168.2|1169.44|1166.94|1170.7|1168.2|1169.14|1166.64|0
1648056600000|2022-03-23 17:30:00|1169.42|1166.92|1170.11|1167.61|1170.64|1168.14|1168.62|1166.12|0
1648056900000|2022-03-23 17:35:00|1170.15|1167.65|1169.78|1167.28|1170.36|1167.86|1169.6|1167.1|0
1648057200000|2022-03-23 17:40:00|1169.68|1167.18|1168.93|1166.43|1169.71|1167.21|1168.85|1166.35|0
1648057500000|2022-03-23 17:45:00|1168.94|1166.44|1168.8|1166.3|1169.05|1166.55|1168.38|1165.88|0
1648057800000|2022-03-23 17:50:00|1168.78|1166.28|1169.95|1167.45|1170.12|1167.62|1168.46|1165.96|0
1648058100000|2022-03-23 17:55:00|1170.16|1167.66|1169.99|1167.49|1170.42|1167.92|1169.65|1167.15|0
1648058400000|2022-03-23 18:00:00|1169.98|1167.48|1170.73|1168.23|1170.81|1168.31|1169.34|1166.84|0
1648058700000|2022-03-23 18:05:00|1170.71|1168.21|1168.54|1166.04|1170.71|1168.21|1168.49|1165.99|0
1648059000000|2022-03-23 18:10:00|1168.56|1166.06|1168.22|1165.72|1168.83|1166.33|1168.18|1165.68|0
1648059300000|2022-03-23 18:15:00|1168.19|1165.69|1169.39|1166.89|1169.45|1166.95|1167.84|1165.34|0
1648059600000|2022-03-23 18:20:00|1169.4|1166.9|1169.04|1166.54|1169.71|1167.21|1168.54|1166.04|0
1648059900000|2022-03-23 18:25:00|1169.02|1166.52|1170.19|1167.69|1170.33|1167.83|1168.77|1166.27|0
1648060200000|2022-03-23 18:30:00|1170.39|1167.89|1169.21|1166.71|1170.66|1168.16|1168.99|1166.49|0
1648060500000|2022-03-23 18:35:00|1169.19|1166.69|1170.09|1167.59|1170.09|1167.59|1168.54|1166.04|0
1648060800000|2022-03-23 18:40:00|1170.15|1167.65|1169.94|1167.44|1170.25|1167.75|1169.6|1167.1|0
1648061100000|2022-03-23 18:45:00|1169.95|1167.45|1171.66|1169.16|1171.92|1169.42|1169.8|1167.3|0
1648061400000|2022-03-23 18:50:00|1171.64|1169.14|1171.49|1168.99|1171.91|1169.41|1170.97|1168.47|0
1648061700000|2022-03-23 18:55:00|1171.51|1169.01|1169.69|1167.19|1171.54|1169.04|1169.49|1166.99|0
1648062000000|2022-03-23 19:00:00|1169.73|1167.23|1170.65|1168.15|1171.03|1168.53|1169.37|1166.87|0
1648062300000|2022-03-23 19:05:00|1170.63|1168.13|1169.42|1166.92|1170.63|1168.13|1169.27|1166.77|0
1648062600000|2022-03-23 19:10:00|1169.41|1166.91|1169.39|1166.89|1169.98|1167.48|1168.84|1166.34|0
1648062900000|2022-03-23 19:15:00|1169.41|1166.91|1169.08|1166.58|1169.96|1167.46|1169.07|1166.57|0
1648063200000|2022-03-23 19:20:00|1169.07|1166.57|1170.6|1168.1|1170.61|1168.11|1168.76|1166.26|0
1648063500000|2022-03-23 19:25:00|1170.59|1168.09|1170.63|1168.13|1170.9|1168.4|1170.25|1167.75|0
1648063800000|2022-03-23 19:30:00|1170.61|1168.11|1169.73|1167.23|1170.97|1168.47|1169.68|1167.18|0
1648064100000|2022-03-23 19:35:00|1169.75|1167.25|1169.52|1167.02|1170.3|1167.8|1169.41|1166.91|0
1648064400000|2022-03-23 19:40:00|1169.54|1167.04|1170.02|1167.52|1170.25|1167.75|1168.28|1165.78|0
1648064700000|2022-03-23 19:45:00|1170|1167.5|1169.58|1167.08|1170.95|1168.45|1169.1|1166.6|0
1648065000000|2022-03-23 19:50:00|1169.56|1167.06|1168.02|1165.52|1169.56|1167.06|1167.57|1165.07|0
1648065300000|2022-03-23 19:55:00|1168.06|1165.56|1167.26|1164.76|1168.38|1165.88|1166.55|1164.05|0
1648065600000|2022-03-23 20:00:00|1167.24|1164.74|1166.6|1164.1|1167.24|1164.74|1166.56|1164.06|0
1648065900000|2022-03-23 20:05:00|1166.59|1164.09|1166.78|1164.28|1167.05|1164.55|1166.54|1164.04|0
1648066200000|2022-03-23 20:10:00|1166.8|1164.3|1167.11|1164.61|1167.28|1164.78|1166.76|1164.26|0
1648066500000|2022-03-23 20:15:00|1167.09|1164.59|1167.32|1164.82|1167.4|1164.9|1167.05|1164.55|0
1648066800000|2022-03-23 20:20:00|1167.31|1164.81|1167.57|1165.07|1167.57|1165.07|1167.3|1164.8|0
1648067100000|2022-03-23 20:25:00|1167.56|1165.06|1167.44|1164.94|1167.62|1165.12|1167.32|1164.82|0
1648067400000|2022-03-23 20:30:00|1167.33|1164.83|1167.81|1165.31|1168.05|1165.55|1167.32|1164.82|0
1648067700000|2022-03-23 20:35:00|1167.83|1165.33|1167.59|1165.09|1167.83|1165.33|1167.54|1165.04|0
1648068000000|2022-03-23 20:40:00|1167.58|1165.08|1167.6|1165.1|1167.6|1165.1|1167.54|1165.04|0
1648068300000|2022-03-23 20:45:00|1167.61|1165.11|1167.66|1165.16|1167.87|1165.37|1167.58|1165.08|0
1648068600000|2022-03-23 20:50:00|1167.68|1165.18|1167.89|1165.39|1167.89|1165.39|1167.45|1164.95|0
1648068900000|2022-03-23 20:55:00|1167.9|1165.4|1167.66|1165.16|1168.09|1165.59|1167.4|1164.9|0
1648069200000|2022-03-23 21:00:00|1167.45|1164.95|1167.19|1164.69|1167.45|1164.95|1167.15|1164.65|0
1648069500000|2022-03-23 21:05:00|1167.15|1164.65|1167.17|1164.67|1167.19|1164.69|1167.1|1164.6|0
1648069800000|2022-03-23 21:10:00|1167.1|1164.6|1167.19|1164.69|1167.21|1164.71|1167.1|1164.6|0
1648070100000|2022-03-23 21:15:00|1167.21|1164.71|1167.17|1164.67|1167.21|1164.71|1167.1|1164.6|0
1648070400000|2022-03-23 21:20:00|1167.12|1164.62|1167.17|1164.67|1167.19|1164.69|1167.1|1164.6|0
1648070700000|2022-03-23 21:25:00|1167.15|1164.65|1167.23|1164.73|1167.23|1164.73|1167.15|1164.65|0
1648071000000|2022-03-23 21:30:00|1167.21|1164.71|1167.25|1164.75|1167.37|1164.87|1167.21|1164.71|0
1648071300000|2022-03-23 21:35:00|1167.37|1164.87|1167.27|1164.77|1167.37|1164.87|1167.27|1164.77|0
1648071600000|2022-03-23 21:40:00|1167.31|1164.81|1167.31|1164.81|1167.37|1164.87|1167.29|1164.79|0
1648071900000|2022-03-23 21:45:00|1167.29|1164.79|1167.27|1164.77|1167.33|1164.83|1167.27|1164.77|0
1648072200000|2022-03-23 21:50:00|1167.29|1164.79|1167.29|1164.79|1167.33|1164.83|1167.27|1164.77|0
1648072500000|2022-03-23 21:55:00|1167.33|1164.83|1167.33|1164.83|1167.37|1164.87|1167.29|1164.79|0
1648072800000|2022-03-23 22:00:00|1167.34|1164.84|1166.94|1164.44|1167.69|1165.19|1166.94|1164.44|0
1648073100000|2022-03-23 22:05:00|1166.95|1164.45|1167.17|1164.67|1167.29|1164.79|1166.95|1164.45|0
1648073400000|2022-03-23 22:10:00|1167.18|1164.68|1167.1|1164.6|1167.62|1165.12|1167.06|1164.56|0
1648073700000|2022-03-23 22:15:00|1167.11|1164.61|1167.57|1165.07|1167.62|1165.12|1167.03|1164.53|0
1648074000000|2022-03-23 22:20:00|1167.58|1165.08|1167.62|1165.12|1167.67|1165.17|1167.48|1164.98|0
1648074300000|2022-03-23 22:25:00|1167.63|1165.13|1167.85|1165.35|1167.93|1165.43|1167.62|1165.12|0
1648074600000|2022-03-23 22:30:00|1167.86|1165.36|1168.21|1165.71|1168.37|1165.87|1167.86|1165.36|0
1648074900000|2022-03-23 22:35:00|1168.2|1165.7|1168.07|1165.57|1168.45|1165.95|1168|1165.5|0
1648075200000|2022-03-23 22:40:00|1168.11|1165.61|1167.93|1165.43|1168.14|1165.64|1167.93|1165.43|0
1648075500000|2022-03-23 22:45:00|1167.95|1165.45|1167.85|1165.35|1167.95|1165.45|1167.62|1165.12|0
1648075800000|2022-03-23 22:50:00|1167.86|1165.36|1167.76|1165.26|1167.93|1165.43|1167.62|1165.12|0
1648076100000|2022-03-23 22:55:00|1167.75|1165.25|1168.07|1165.57|1168.07|1165.57|1167.62|1165.12|0
1648076400000|2022-03-23 23:00:00|1168.06|1165.56|1168.45|1165.95|1168.59|1166.09|1167.76|1165.26|0
1648076700000|2022-03-23 23:05:00|1168.46|1165.96|1168.59|1166.09|1168.75|1166.25|1168.3|1165.8|0
1648077000000|2022-03-23 23:10:00|1168.6|1166.1|1168.89|1166.39|1168.92|1166.42|1168.59|1166.09|0
1648077300000|2022-03-23 23:15:00|1168.9|1166.4|1168.92|1166.42|1169.11|1166.61|1168.82|1166.32|0
1648077600000|2022-03-23 23:20:00|1168.91|1166.41|1168.78|1166.28|1169.04|1166.54|1168.75|1166.25|0
1648077900000|2022-03-23 23:25:00|1168.82|1166.32|1168.89|1166.39|1168.96|1166.46|1168.78|1166.28|0
1648078200000|2022-03-23 23:30:00|1168.9|1166.4|1168.82|1166.32|1168.96|1166.46|1168.75|1166.25|0
1648078500000|2022-03-23 23:35:00|1168.78|1166.28|1168.89|1166.39|1169.04|1166.54|1168.75|1166.25|0
1648078800000|2022-03-23 23:40:00|1168.85|1166.35|1168.52|1166.02|1168.85|1166.35|1168.45|1165.95|0
1648079100000|2022-03-23 23:45:00|1168.53|1166.03|1168.37|1165.87|1168.82|1166.32|1168.3|1165.8|0
1648079400000|2022-03-23 23:50:00|1168.38|1165.88|1168.26|1165.76|1168.4|1165.9|1168.14|1165.64|0
1648079700000|2022-03-23 23:55:00|1168.3|1165.8|1168.59|1166.09|1168.75|1166.25|1168.3|1165.8|0
1648080000000|2022-03-24 00:00:00|1168.6|1166.1|1169.41|1166.91|1169.48|1166.98|1168.52|1166.02|0
1648080300000|2022-03-24 00:05:00|1169.42|1166.92|1170.02|1167.52|1170.02|1167.52|1169.22|1166.72|0
1648080600000|2022-03-24 00:10:00|1170.03|1167.53|1170.24|1167.74|1170.24|1167.74|1169.93|1167.43|0
1648080900000|2022-03-24 00:15:00|1170.23|1167.73|1169.58|1167.08|1170.89|1168.39|1169.34|1166.84|0
1648081200000|2022-03-24 00:20:00|1169.57|1167.07|1169.33|1166.83|1169.58|1167.08|1168.5|1166|0
1648081500000|2022-03-24 00:25:00|1169.34|1166.84|1168.78|1166.28|1169.56|1167.06|1168.78|1166.28|0
1648081800000|2022-03-24 00:30:00|1168.79|1166.29|1167.31|1164.81|1168.79|1166.29|1166.95|1164.45|0
1648082100000|2022-03-24 00:35:00|1167.32|1164.82|1167.19|1164.69|1167.8|1165.3|1167.18|1164.68|0
1648082400000|2022-03-24 00:40:00|1167.15|1164.65|1168.27|1165.77|1168.28|1165.78|1167.07|1164.57|0
1648082700000|2022-03-24 00:45:00|1168.28|1165.78|1168.52|1166.02|1168.53|1166.03|1167.77|1165.27|0
1648083000000|2022-03-24 00:50:00|1168.44|1165.94|1168.01|1165.51|1168.52|1166.02|1168.01|1165.51|0
1648083300000|2022-03-24 00:55:00|1167.97|1165.47|1168.41|1165.91|1168.51|1166.01|1167.78|1165.28|0
1648083600000|2022-03-24 01:00:00|1168.4|1165.9|1168.15|1165.65|1168.51|1166.01|1167.78|1165.28|0
1648083900000|2022-03-24 01:05:00|1168.16|1165.66|1168.16|1165.66|1168.16|1165.66|1167.78|1165.28|0
1648084200000|2022-03-24 01:10:00|1168.15|1165.65|1167.78|1165.28|1168.27|1165.77|1167.78|1165.28|0
1648084500000|2022-03-24 01:15:00|1167.74|1165.24|1167.49|1164.99|1168.04|1165.54|1167.49|1164.99|0
1648084800000|2022-03-24 01:20:00|1167.5|1165|1167|1164.5|1167.75|1165.25|1166.76|1164.26|0
1648085100000|2022-03-24 01:25:00|1166.99|1164.49|1166.72|1164.22|1166.99|1164.49|1166.5|1164|0
1648085400000|2022-03-24 01:30:00|1166.73|1164.23|1167.48|1164.98|1167.49|1164.99|1166.47|1163.97|0
1648085700000|2022-03-24 01:35:00|1167.47|1164.97|1168.95|1166.45|1169.08|1166.58|1167.47|1164.97|0
1648086000000|2022-03-24 01:40:00|1168.96|1166.46|1169.71|1167.21|1169.94|1167.44|1168.71|1166.21|0
1648086300000|2022-03-24 01:45:00|1169.7|1167.2|1168.84|1166.34|1169.92|1167.42|1168.7|1166.2|0
1648086600000|2022-03-24 01:50:00|1168.88|1166.38|1169.44|1166.94|1169.56|1167.06|1168.71|1166.21|0
1648086900000|2022-03-24 01:55:00|1169.48|1166.98|1168.73|1166.23|1169.93|1167.43|1168.5|1166|0
1648087200000|2022-03-24 02:00:00|1168.74|1166.24|1168.98|1166.48|1169.22|1166.72|1168.71|1166.21|0
1648087500000|2022-03-24 02:05:00|1168.97|1166.47|1169.22|1166.72|1169.23|1166.73|1168.96|1166.46|0
1648087800000|2022-03-24 02:10:00|1169.23|1166.73|1168.71|1166.21|1169.47|1166.97|1168.71|1166.21|0
1648088100000|2022-03-24 02:15:00|1168.72|1166.22|1168.5|1166|1168.73|1166.23|1168.23|1165.73|0
1648088400000|2022-03-24 02:20:00|1168.49|1165.99|1168.49|1165.99|1168.74|1166.24|1168.48|1165.98|0
1648088700000|2022-03-24 02:25:00|1168.5|1166|1168.72|1166.22|1168.75|1166.25|1168.48|1165.98|0
1648089000000|2022-03-24 02:30:00|1168.73|1166.23|1169.58|1167.08|1169.97|1167.47|1168.73|1166.23|0
1648089300000|2022-03-24 02:35:00|1169.62|1167.12|1169.46|1166.96|1169.71|1167.21|1169.45|1166.95|0
1648089600000|2022-03-24 02:40:00|1169.47|1166.97|1169.94|1167.44|1169.94|1167.44|1169.43|1166.93|0
1648089900000|2022-03-24 02:45:00|1169.95|1167.45|1170.47|1167.97|1170.72|1168.22|1169.94|1167.44|0
1648090200000|2022-03-24 02:50:00|1170.48|1167.98|1170.2|1167.7|1170.48|1167.98|1170.19|1167.69|0
1648090500000|2022-03-24 02:55:00|1170.21|1167.71|1170.44|1167.94|1170.46|1167.96|1170.2|1167.7|0
1648090800000|2022-03-24 03:00:00|1170.45|1167.95|1169.95|1167.45|1170.47|1167.97|1169.95|1167.45|0
1648091100000|2022-03-24 03:05:00|1169.94|1167.44|1170.44|1167.94|1170.45|1167.95|1169.68|1167.18|0
1648091400000|2022-03-24 03:10:00|1170.45|1167.95|1170.68|1168.18|1170.69|1168.19|1170.43|1167.93|0
1648091700000|2022-03-24 03:15:00|1170.67|1168.17|1170.68|1168.18|1170.93|1168.43|1170.2|1167.7|0
1648092000000|2022-03-24 03:20:00|1170.69|1168.19|1170.2|1167.7|1170.69|1168.19|1170.19|1167.69|0
1648092300000|2022-03-24 03:25:00|1170.19|1167.69|1170.19|1167.69|1170.44|1167.94|1170.19|1167.69|0
1648092600000|2022-03-24 03:30:00|1170.2|1167.7|1170.44|1167.94|1170.92|1168.42|1170.18|1167.68|0
1648092900000|2022-03-24 03:35:00|1170.43|1167.93|1170.42|1167.92|1170.45|1167.95|1170.17|1167.67|0
1648093200000|2022-03-24 03:40:00|1170.43|1167.93|1170.07|1167.57|1170.44|1167.94|1170.07|1167.57|0
1648093500000|2022-03-24 03:45:00|1170.11|1167.61|1170.45|1167.95|1170.45|1167.95|1169.72|1167.22|0
1648093800000|2022-03-24 03:50:00|1170.44|1167.94|1171.22|1168.72|1171.22|1168.72|1170.44|1167.94|0
1648094100000|2022-03-24 03:55:00|1171.21|1168.71|1171.98|1169.48|1171.98|1169.48|1171.2|1168.7|0
1648094400000|2022-03-24 04:00:00|1171.93|1169.43|1171.92|1169.42|1172.19|1169.69|1171.68|1169.18|0
1648094700000|2022-03-24 04:05:00|1171.93|1169.43|1171.93|1169.43|1171.95|1169.45|1171.92|1169.42|0
1648095000000|2022-03-24 04:10:00|1171.92|1169.42|1171.68|1169.18|1171.93|1169.43|1171.67|1169.17|0
1648095300000|2022-03-24 04:15:00|1171.77|1169.27|1172.21|1169.71|1172.47|1169.97|1171.77|1169.27|0
1648095600000|2022-03-24 04:20:00|1172.22|1169.72|1171.96|1169.46|1172.22|1169.72|1171.83|1169.33|0
1648095900000|2022-03-24 04:25:00|1171.95|1169.45|1171.94|1169.44|1171.97|1169.47|1171.7|1169.2|0
1648096200000|2022-03-24 04:30:00|1171.95|1169.45|1171.95|1169.45|1172.2|1169.7|1171.72|1169.22|0
1648096500000|2022-03-24 04:35:00|1171.96|1169.46|1172.2|1169.7|1172.32|1169.82|1171.95|1169.45|0
1648096800000|2022-03-24 04:40:00|1172.19|1169.69|1172.2|1169.7|1172.44|1169.94|1172.19|1169.69|0
1648097100000|2022-03-24 04:45:00|1172.21|1169.71|1172.21|1169.71|1172.97|1170.47|1172.21|1169.71|0
1648097400000|2022-03-24 04:50:00|1172.29|1169.79|1171.97|1169.47|1172.45|1169.95|1171.95|1169.45|0
1648097700000|2022-03-24 04:55:00|1171.96|1169.46|1171.74|1169.24|1171.97|1169.47|1171.73|1169.23|0
1648098000000|2022-03-24 05:00:00|1171.75|1169.25|1172.25|1169.75|1172.28|1169.78|1171.74|1169.24|0
1648098300000|2022-03-24 05:05:00|1172.24|1169.74|1171.99|1169.49|1172.52|1170.02|1171.74|1169.24|0
1648098600000|2022-03-24 05:10:00|1172|1169.5|1172.26|1169.76|1172.73|1170.23|1171.75|1169.25|0
1648098900000|2022-03-24 05:15:00|1172.27|1169.77|1172.23|1169.73|1172.52|1170.02|1172.22|1169.72|0
1648099200000|2022-03-24 05:20:00|1172.22|1169.72|1172.47|1169.97|1172.47|1169.97|1171.99|1169.49|0
1648099500000|2022-03-24 05:25:00|1172.48|1169.98|1172.71|1170.21|1172.74|1170.24|1172.47|1169.97|0
1648099800000|2022-03-24 05:30:00|1172.72|1170.22|1173.01|1170.51|1173.02|1170.52|1172.47|1169.97|0
1648100100000|2022-03-24 05:35:00|1173|1170.5|1174.25|1171.75|1174.25|1171.75|1172.88|1170.38|0
1648100400000|2022-03-24 05:40:00|1174.24|1171.74|1174.04|1171.54|1174.26|1171.76|1173.77|1171.27|0
1648100700000|2022-03-24 05:45:00|1174.05|1171.55|1174.53|1172.03|1174.79|1172.29|1174.04|1171.54|0
1648101000000|2022-03-24 05:50:00|1174.52|1172.02|1174.27|1171.77|1174.53|1172.03|1174.26|1171.76|0
1648101300000|2022-03-24 05:55:00|1174.28|1171.78|1174.54|1172.04|1174.8|1172.3|1174.28|1171.78|0
1648101600000|2022-03-24 06:00:00|1174.62|1172.12|1175.07|1172.57|1175.31|1172.81|1174.3|1171.8|0
1648101900000|2022-03-24 06:05:00|1175.06|1172.56|1173.91|1171.41|1175.06|1172.56|1173.79|1171.29|0
1648102200000|2022-03-24 06:10:00|1173.88|1171.38|1173.54|1171.04|1173.91|1171.41|1173.29|1170.79|0
1648102500000|2022-03-24 06:15:00|1173.55|1171.05|1173.51|1171.01|1173.62|1171.12|1173.29|1170.79|0
1648102800000|2022-03-24 06:20:00|1173.47|1170.97|1173.28|1170.78|1173.75|1171.25|1173.26|1170.76|0
1648103100000|2022-03-24 06:25:00|1173.27|1170.77|1173.27|1170.77|1173.28|1170.78|1173.14|1170.64|0
1648103400000|2022-03-24 06:30:00|1173.26|1170.76|1173.36|1170.86|1173.52|1171.02|1173.15|1170.65|0
1648103700000|2022-03-24 06:35:00|1173.32|1170.82|1173.04|1170.54|1173.61|1171.11|1173.02|1170.52|0
1648104000000|2022-03-24 06:40:00|1173.05|1170.55|1173.26|1170.76|1173.28|1170.78|1173.02|1170.52|0
1648104300000|2022-03-24 06:45:00|1173.25|1170.75|1172.79|1170.29|1173.27|1170.77|1172.79|1170.29|0
1648104600000|2022-03-24 06:50:00|1172.83|1170.33|1172.37|1169.87|1172.9|1170.4|1172.37|1169.87|0
1648104900000|2022-03-24 06:55:00|1172.41|1169.91|1172.49|1169.99|1172.5|1170|1172.26|1169.76|0
1648105200000|2022-03-24 07:00:00|1172.48|1169.98|1173.68|1171.18|1174.65|1172.15|1172.38|1169.88|0
1648105500000|2022-03-24 07:05:00|1173.6|1171.1|1173.66|1171.16|1173.66|1171.16|1172.48|1169.98|0
1648105800000|2022-03-24 07:10:00|1173.67|1171.17|1174.64|1172.14|1175.11|1172.61|1173.66|1171.16|0
1648106100000|2022-03-24 07:15:00|1174.65|1172.15|1176.13|1173.63|1176.37|1173.87|1174.41|1171.91|0
1648106400000|2022-03-24 07:20:00|1176.14|1173.64|1174.39|1171.89|1176.5|1174|1174.03|1171.53|0
1648106700000|2022-03-24 07:25:00|1174.35|1171.85|1175.59|1173.09|1175.6|1173.1|1174.13|1171.63|0
1648107000000|2022-03-24 07:30:00|1175.67|1173.17|1174.89|1172.39|1175.83|1173.33|1174.88|1172.38|0
1648107300000|2022-03-24 07:35:00|1174.88|1172.38|1174.14|1171.64|1175.12|1172.62|1174.13|1171.63|0
1648107600000|2022-03-24 07:40:00|1174.15|1171.65|1174.63|1172.13|1175.12|1172.62|1174.13|1171.63|0
1648107900000|2022-03-24 07:45:00|1174.59|1172.09|1174.14|1171.64|1174.9|1172.4|1174.14|1171.64|0
1648108200000|2022-03-24 07:50:00|1174.15|1171.65|1173.19|1170.69|1174.15|1171.65|1173.19|1170.69|0
1648108500000|2022-03-24 07:55:00|1173.23|1170.73|1173.43|1170.93|1173.93|1171.43|1173.18|1170.68|0
1648108800000|2022-03-24 08:00:00|1173.51|1171.01|1174.08|1171.58|1175.2|1172.7|1172.75|1170.25|0
1648109100000|2022-03-24 08:05:00|1173.74|1171.24|1169.73|1169.23|1174.28|1171.78|1169.63|1169.13|0
1648109400000|2022-03-24 08:10:00|1169.63|1169.13|1166.78|1166.28|1170.13|1169.63|1163.98|1163.48|50
1648109700000|2022-03-24 08:15:00|1166.83|1166.33|1168.18|1167.68|1169.73|1169.23|1166.33|1165.83|1
1648110000000|2022-03-24 08:20:00|1168.28|1167.78|1169.28|1168.78|1170.03|1169.53|1168.23|1167.73|9
1648110300000|2022-03-24 08:25:00|1169.38|1168.88|1169.88|1169.38|1170.58|1170.08|1169.13|1168.63|9
1648110600000|2022-03-24 08:30:00|1169.93|1169.43|1170.68|1170.18|1171.38|1170.88|1168.93|1168.43|7
1648110900000|2022-03-24 08:35:00|1170.73|1170.23|1172.58|1172.08|1173.03|1172.53|1170.23|1169.73|8
1648111200000|2022-03-24 08:40:00|1172.68|1172.18|1173.58|1173.08|1173.88|1173.38|1172.28|1171.78|1
1648111500000|2022-03-24 08:45:00|1173.73|1173.23|1172.18|1171.68|1173.73|1173.23|1172.08|1171.58|7
1648111800000|2022-03-24 08:50:00|1172.23|1171.73|1172.33|1171.83|1173.08|1172.58|1172.03|1171.53|8
1648112100000|2022-03-24 08:55:00|1172.38|1171.88|1173.63|1173.13|1173.98|1173.48|1172.28|1171.78|1
1648112400000|2022-03-24 09:00:00|1173.68|1173.18|1172.78|1172.28|1173.83|1173.33|1172.38|1171.88|1
1648112700000|2022-03-24 09:05:00|1172.63|1172.13|1173.33|1172.83|1173.83|1173.33|1172.63|1172.13|0
1648113000000|2022-03-24 09:10:00|1173.28|1172.78|1174.33|1173.83|1174.43|1173.93|1172.63|1172.13|0
1648113300000|2022-03-24 09:15:00|1174.23|1173.73|1172.73|1172.23|1174.23|1173.73|1171.08|1170.58|0
1648113600000|2022-03-24 09:20:00|1172.68|1172.18|1172.98|1172.48|1173.08|1172.58|1172.18|1171.68|0
1648113900000|2022-03-24 09:25:00|1172.93|1172.43|1173.88|1173.38|1173.88|1173.38|1172.48|1171.98|0
1648114200000|2022-03-24 09:30:00|1173.78|1173.28|1170.48|1169.98|1173.88|1173.38|1170.48|1169.98|0
1648114500000|2022-03-24 09:35:00|1170.58|1170.08|1170.68|1170.18|1171.28|1170.78|1170.18|1169.68|0
1648114800000|2022-03-24 09:40:00|1170.73|1170.23|1171.28|1170.78|1171.88|1171.38|1170.63|1170.13|0
1648115100000|2022-03-24 09:45:00|1171.18|1170.68|1169.73|1169.23|1171.28|1170.78|1168.58|1168.08|0
1648115400000|2022-03-24 09:50:00|1169.78|1169.28|1169.58|1169.08|1170.53|1170.03|1169.58|1169.08|0
1648115700000|2022-03-24 09:55:00|1169.48|1168.98|1169.93|1169.43|1170.38|1169.88|1169.33|1168.83|0
1648116000000|2022-03-24 10:00:00|1169.88|1169.38|1168.48|1167.98|1169.88|1169.38|1168.38|1167.88|0
1648116300000|2022-03-24 10:05:00|1168.43|1167.93|1168.58|1168.08|1169.28|1168.78|1168.28|1167.78|0
1648116600000|2022-03-24 10:10:00|1168.53|1168.03|1168.93|1168.43|1168.98|1168.48|1168.28|1167.78|0
1648116900000|2022-03-24 10:15:00|1169.08|1168.58|1171.18|1170.68|1171.28|1170.78|1169.08|1168.58|0
1648117200000|2022-03-24 10:20:00|1171.13|1170.63|1170.28|1169.78|1171.58|1171.08|1169.78|1169.28|0
1648117500000|2022-03-24 10:25:00|1170.18|1169.68|1169.58|1169.08|1170.28|1169.78|1168.88|1168.38|0
1648117800000|2022-03-24 10:30:00|1169.68|1169.18|1168.98|1168.48|1169.83|1169.33|1168.78|1168.28|0
1648118100000|2022-03-24 10:35:00|1168.88|1168.38|1168.28|1167.78|1168.98|1168.48|1168.13|1167.63|0
1648118400000|2022-03-24 10:40:00|1168.13|1167.63|1167.23|1166.73|1168.58|1168.08|1167.08|1166.58|7
1648118700000|2022-03-24 10:45:00|1167.28|1166.78|1167.93|1167.43|1168.08|1167.58|1167.13|1166.63|0
1648119000000|2022-03-24 10:50:00|1167.98|1167.48|1167.48|1166.98|1168.08|1167.58|1167.43|1166.93|0
1648119300000|2022-03-24 10:55:00|1167.53|1167.03|1168.28|1167.78|1168.33|1167.83|1167.33|1166.83|0
1648119600000|2022-03-24 11:00:00|1168.33|1167.83|1169.78|1169.28|1169.83|1169.33|1168.23|1167.73|7
1648119900000|2022-03-24 11:05:00|1169.83|1169.33|1169.88|1169.38|1170.83|1170.33|1169.63|1169.13|4
1648120200000|2022-03-24 11:10:00|1169.93|1169.43|1169.48|1168.98|1170.33|1169.83|1169.33|1168.83|0
1648120500000|2022-03-24 11:15:00|1169.73|1169.23|1170.88|1170.38|1170.88|1170.38|1169.73|1169.23|1
1648120800000|2022-03-24 11:20:00|1170.83|1170.33|1171.33|1170.83|1171.43|1170.93|1170.23|1169.73|1
1648121100000|2022-03-24 11:25:00|1171.23|1170.73|1171.08|1170.58|1171.78|1171.28|1170.98|1170.48|1
1648121400000|2022-03-24 11:30:00|1171.03|1170.53|1171.68|1171.18|1171.73|1171.23|1170.93|1170.43|7
1648121700000|2022-03-24 11:35:00|1171.73|1171.23|1171.08|1170.58|1171.88|1171.38|1170.93|1170.43|0
1648122000000|2022-03-24 11:40:00|1170.98|1170.48|1171.63|1171.13|1171.93|1171.43|1167.93|1167.43|11
1648122300000|2022-03-24 11:45:00|1171.58|1171.08|1171.83|1171.33|1171.88|1171.38|1171.03|1170.53|0
1648122600000|2022-03-24 11:50:00|1171.88|1171.38|1171.13|1170.63|1172.18|1171.68|1171.03|1170.53|0
1648122900000|2022-03-24 11:55:00|1171.08|1170.58|1172.43|1171.93|1172.43|1171.93|1171.03|1170.53|0
1648123200000|2022-03-24 12:00:00|1172.38|1171.88|1171.93|1171.43|1172.43|1171.93|1171.43|1170.93|0
1648123500000|2022-03-24 12:05:00|1172.08|1171.58|1171.68|1171.18|1172.08|1171.58|1171.53|1171.03|0
1648123800000|2022-03-24 12:10:00|1171.63|1171.13|1171.63|1171.13|1172.03|1171.53|1171.38|1170.88|0
1648124100000|2022-03-24 12:15:00|1171.58|1171.08|1170.63|1170.13|1171.73|1171.23|1170.53|1170.03|0
1648124400000|2022-03-24 12:20:00|1170.48|1169.98|1170.23|1169.73|1170.78|1170.28|1169.93|1169.43|2
1648124700000|2022-03-24 12:25:00|1170.33|1169.83|1171.63|1171.13|1171.63|1171.13|1170.33|1169.83|0
1648125000000|2022-03-24 12:30:00|1171.68|1171.18|1171.58|1171.08|1171.88|1171.38|1171.43|1170.93|0
1648125300000|2022-03-24 12:35:00|1171.53|1171.03|1171.03|1170.53|1171.58|1171.08|1170.93|1170.43|5
1648125600000|2022-03-24 12:40:00|1171.11|1170.61|1171.81|1171.31|1171.81|1171.31|1171.01|1170.51|0
1648125900000|2022-03-24 12:45:00|1171.71|1171.21|1172.31|1171.81|1172.36|1171.86|1171.31|1170.81|0
1648126200000|2022-03-24 12:50:00|1172.46|1171.96|1172.41|1171.91|1173.36|1172.86|1172.01|1171.51|0
1648126500000|2022-03-24 12:55:00|1172.31|1171.81|1172.21|1171.71|1172.31|1171.81|1171.71|1171.21|0
1648126800000|2022-03-24 13:00:00|1172.11|1171.61|1170.41|1169.91|1172.11|1171.61|1170.31|1169.81|2
1648127100000|2022-03-24 13:05:00|1170.36|1169.86|1167.76|1167.26|1170.36|1169.86|1167.61|1167.11|16
1648127400000|2022-03-24 13:10:00|1168.06|1167.56|1167.26|1166.76|1168.41|1167.91|1166.86|1166.36|0
1648127700000|2022-03-24 13:15:00|1167.36|1166.86|1167.36|1166.86|1167.86|1167.36|1166.66|1166.16|0
1648128000000|2022-03-24 13:20:00|1167.21|1166.71|1167.76|1167.26|1167.91|1167.41|1167.01|1166.51|0
1648128300000|2022-03-24 13:25:00|1167.81|1167.31|1166.96|1166.46|1167.81|1167.31|1166.86|1166.36|0
1648128600000|2022-03-24 13:30:00|1167.06|1166.56|1166.36|1165.86|1167.26|1166.76|1165.21|1164.71|4
1648128900000|2022-03-24 13:35:00|1166.31|1165.81|1165.91|1165.41|1166.31|1165.81|1165.36|1164.86|2
1648129200000|2022-03-24 13:40:00|1165.86|1165.36|1166.61|1166.11|1166.86|1166.36|1165.76|1165.26|38
1648129500000|2022-03-24 13:45:00|1166.66|1166.16|1167.56|1167.06|1167.86|1167.36|1166.26|1165.76|1
1648129800000|2022-03-24 13:50:00|1167.71|1167.21|1168.01|1167.51|1168.76|1168.26|1166.71|1166.21|0
1648130100000|2022-03-24 13:55:00|1167.91|1167.41|1167.01|1166.51|1168.16|1167.66|1166.66|1166.16|1
1648130400000|2022-03-24 14:00:00|1167.06|1166.56|1166.86|1166.36|1167.36|1166.86|1166.56|1166.06|9
1648130700000|2022-03-24 14:05:00|1166.91|1166.41|1166.61|1166.11|1167.61|1167.11|1166.26|1165.76|8
1648131000000|2022-03-24 14:10:00|1166.76|1166.26|1166.11|1165.61|1167.66|1167.16|1166.06|1165.56|0
1648131300000|2022-03-24 14:15:00|1166.16|1165.66|1165.96|1165.46|1166.26|1165.76|1165.31|1164.81|1
1648131600000|2022-03-24 14:20:00|1165.91|1165.41|1165.01|1164.51|1166.26|1165.76|1164.86|1164.36|0
1648131900000|2022-03-24 14:25:00|1164.96|1164.46|1165.96|1165.46|1166.66|1166.16|1164.96|1164.46|1
1648132200000|2022-03-24 14:30:00|1165.86|1165.36|1165.01|1164.51|1166.26|1165.76|1164.71|1164.21|0
1648132500000|2022-03-24 14:35:00|1165.06|1164.56|1165.66|1165.16|1165.86|1165.36|1165.01|1164.51|1
1648132800000|2022-03-24 14:40:00|1165.71|1165.21|1165.86|1165.36|1166.21|1165.71|1165.06|1164.56|0
1648133100000|2022-03-24 14:45:00|1165.91|1165.41|1165.96|1165.46|1166.91|1166.41|1165.61|1165.11|1
1648133400000|2022-03-24 14:50:00|1165.81|1165.31|1166.16|1165.66|1166.36|1165.86|1165.36|1164.86|0
1648133700000|2022-03-24 14:55:00|1166.21|1165.71|1166.46|1165.96|1167.11|1166.61|1166.06|1165.56|1
1648134000000|2022-03-24 15:00:00|1166.51|1166.01|1166.91|1166.41|1168.01|1167.51|1165.71|1165.21|16
1648134300000|2022-03-24 15:05:00|1166.96|1166.46|1167.16|1166.66|1167.21|1166.71|1166.36|1165.86|29
1648134600000|2022-03-24 15:10:00|1167.29|1166.79|1167.54|1167.04|1167.59|1167.09|1166.69|1166.19|62
1648134900000|2022-03-24 15:15:00|1167.74|1167.24|1169.31|1166.81|1169.31|1167.89|1167.29|1166.79|97
1648135200000|2022-03-24 15:20:00|1169.29|1166.79|1170.57|1168.07|1171|1168.5|1169.18|1166.68|0
1648135500000|2022-03-24 15:25:00|1170.55|1168.05|1173.15|1170.65|1173.56|1171.06|1170.28|1167.78|0
1648135800000|2022-03-24 15:30:00|1173.13|1170.63|1172.03|1169.53|1173.49|1170.99|1171.72|1169.22|1013
1648136100000|2022-03-24 15:35:00|1172.01|1169.51|1172.63|1170.13|1172.88|1170.38|1171.97|1169.47|0
1648136400000|2022-03-24 15:40:00|1172.65|1170.15|1173.42|1170.92|1173.72|1171.22|1172.43|1169.93|0
1648136700000|2022-03-24 15:45:00|1173.41|1170.91|1171.93|1169.43|1173.41|1170.91|1171.93|1169.43|0
1648137000000|2022-03-24 15:50:00|1171.89|1169.39|1170.84|1168.34|1171.93|1169.43|1170.8|1168.3|0
1648137300000|2022-03-24 15:55:00|1170.82|1168.32|1170.02|1167.52|1171|1168.5|1169.98|1167.48|0
1648137600000|2022-03-24 16:00:00|1170.04|1167.54|1167.75|1165.25|1170.55|1168.05|1167.75|1165.25|0
1648137900000|2022-03-24 16:05:00|1167.55|1165.05|1168.65|1166.15|1168.85|1166.35|1167.21|1164.71|0
1648138200000|2022-03-24 16:10:00|1168.85|1166.35|1169.1|1166.6|1169.36|1166.86|1168.57|1166.07|0
1648138500000|2022-03-24 16:15:00|1169.11|1166.61|1169.71|1167.21|1169.73|1167.23|1168.51|1166.01|0
1648138800000|2022-03-24 16:20:00|1169.73|1167.23|1169.37|1166.87|1170.06|1167.56|1169.37|1166.87|0
1648139100000|2022-03-24 16:25:00|1169.35|1166.85|1169.68|1167.18|1170.29|1167.79|1168.08|1165.58|0
1648139400000|2022-03-24 16:30:00|1169.47|1166.97|1168|1165.5|1169.49|1166.99|1167.33|1164.83|0
1648139700000|2022-03-24 16:35:00|1167.59|1165.09|1168.49|1165.99|1168.83|1166.33|1166.7|1164.2|0
1648140000000|2022-03-24 16:40:00|1168.46|1165.96|1169.37|1166.87|1169.37|1166.87|1168.11|1165.61|0
1648140300000|2022-03-24 16:45:00|1169.35|1166.85|1168.95|1166.45|1169.35|1166.85|1168.48|1165.98|0
1648140600000|2022-03-24 16:50:00|1168.97|1166.47|1170.03|1167.53|1170.05|1167.55|1168.93|1166.43|0
1648140900000|2022-03-24 16:55:00|1170.01|1167.51|1170.29|1167.79|1170.54|1168.04|1169.72|1167.22|0
1648141200000|2022-03-24 17:00:00|1170.31|1167.81|1169.95|1167.45|1171.55|1169.05|1169.71|1167.21|0
1648141500000|2022-03-24 17:05:00|1169.97|1167.47|1169.6|1167.1|1170.78|1168.28|1169.2|1166.7|0
1648141800000|2022-03-24 17:10:00|1169.71|1167.21|1170.15|1167.65|1170.24|1167.74|1169.25|1166.75|0
1648142100000|2022-03-24 17:15:00|1170.25|1167.75|1171.18|1168.68|1171.29|1168.79|1170.11|1167.61|0
1648142400000|2022-03-24 17:20:00|1171.16|1168.66|1170.9|1168.4|1171.82|1169.32|1170.54|1168.04|0
1648142700000|2022-03-24 17:25:00|1170.91|1168.41|1171.24|1168.74|1171.83|1169.33|1170.88|1168.38|0
1648143000000|2022-03-24 17:30:00|1171.26|1168.76|1170.69|1168.19|1171.53|1169.03|1170.33|1167.83|0
1648143300000|2022-03-24 17:35:00|1170.71|1168.21|1171.2|1168.7|1171.45|1168.95|1170.53|1168.03|0
1648143600000|2022-03-24 17:40:00|1171.18|1168.68|1171.55|1169.05|1171.62|1169.12|1170.94|1168.44|0
1648143900000|2022-03-24 17:45:00|1171.54|1169.04|1171.62|1169.12|1171.95|1169.45|1171.3|1168.8|0
1648144200000|2022-03-24 17:50:00|1171.64|1169.14|1171.32|1168.82|1171.77|1169.27|1171.28|1168.78|0
1648144500000|2022-03-24 17:55:00|1171.3|1168.8|1171.51|1169.01|1171.58|1169.08|1171.04|1168.54|0
1648144800000|2022-03-24 18:00:00|1171.49|1168.99|1172.55|1170.05|1172.82|1170.32|1171.24|1168.74|0
1648145100000|2022-03-24 18:05:00|1172.53|1170.03|1171.4|1168.9|1172.53|1170.03|1171.11|1168.61|0
1648145400000|2022-03-24 18:10:00|1171.38|1168.88|1171.13|1168.63|1171.42|1168.92|1170.37|1167.87|0
1648145700000|2022-03-24 18:15:00|1171.15|1168.65|1170.89|1168.39|1171.7|1169.2|1170.83|1168.33|0
1648146000000|2022-03-24 18:20:00|1170.87|1168.37|1170.51|1168.01|1171.13|1168.63|1170.15|1167.65|0
1648146300000|2022-03-24 18:25:00|1170.53|1168.03|1170.79|1168.29|1171.04|1168.54|1170.19|1167.69|0
1648146600000|2022-03-24 18:30:00|1171|1168.5|1170.62|1168.12|1171.3|1168.8|1170.33|1167.83|0
1648146900000|2022-03-24 18:35:00|1170.64|1168.14|1170.75|1168.25|1170.77|1168.27|1170.07|1167.57|0
1648147200000|2022-03-24 18:40:00|1170.74|1168.24|1170.47|1167.97|1171|1168.5|1170.41|1167.91|0
1648147500000|2022-03-24 18:45:00|1170.49|1167.99|1169.6|1167.1|1170.49|1167.99|1169.24|1166.74|0
1648147800000|2022-03-24 18:50:00|1169.66|1167.16|1170.36|1167.86|1170.85|1168.35|1169.62|1167.12|0
1648148100000|2022-03-24 18:55:00|1170.38|1167.88|1170.42|1167.92|1170.7|1168.2|1169.81|1167.31|0
1648148400000|2022-03-24 19:00:00|1170.41|1167.91|1169.89|1167.39|1170.5|1168|1169.49|1166.99|0
1648148700000|2022-03-24 19:05:00|1169.87|1167.37|1171.24|1168.74|1171.44|1168.94|1169.86|1167.36|0
1648149000000|2022-03-24 19:10:00|1171.22|1168.72|1171.31|1168.81|1171.73|1169.23|1171.2|1168.7|0
1648149300000|2022-03-24 19:15:00|1171.3|1168.8|1171.91|1169.41|1171.91|1169.41|1171.02|1168.52|0
1648149600000|2022-03-24 19:20:00|1171.93|1169.43|1172.65|1170.15|1172.84|1170.34|1171.91|1169.41|0
1648149900000|2022-03-24 19:25:00|1172.67|1170.17|1172.99|1170.49|1173.56|1171.06|1172.67|1170.17|0
1648150200000|2022-03-24 19:30:00|1173.01|1170.51|1172.61|1170.11|1173.32|1170.82|1172.08|1169.58|0
1648150500000|2022-03-24 19:35:00|1172.63|1170.13|1172.23|1169.73|1172.89|1170.39|1172|1169.5|0
1648150800000|2022-03-24 19:40:00|1172.21|1169.71|1172.55|1170.05|1172.55|1170.05|1171.38|1168.88|0
1648151100000|2022-03-24 19:45:00|1172.57|1170.07|1172.91|1170.41|1172.91|1170.41|1172.29|1169.79|0
1648151400000|2022-03-24 19:50:00|1172.97|1170.47|1173.39|1170.89|1173.98|1171.48|1172.97|1170.47|0
1648151700000|2022-03-24 19:55:00|1173.41|1170.91|1174.65|1172.15|1174.69|1172.19|1173.01|1170.51|0
1648152000000|2022-03-24 20:00:00|1174.69|1172.19|1174.31|1171.81|1174.75|1172.25|1174.22|1171.72|0
1648152300000|2022-03-24 20:05:00|1174.33|1171.83|1174.24|1171.74|1174.35|1171.85|1174.03|1171.53|0
1648152600000|2022-03-24 20:10:00|1174.03|1171.53|1174.46|1171.96|1174.5|1172|1173.5|1171|0
1648152900000|2022-03-24 20:15:00|1174.48|1171.98|1174.27|1171.77|1174.71|1172.21|1174.07|1171.57|0
1648153200000|2022-03-24 20:20:00|1174.29|1171.79|1174.9|1172.4|1175.15|1172.65|1174.29|1171.79|0
1648153500000|2022-03-24 20:25:00|1175.11|1172.61|1175.13|1172.63|1175.31|1172.81|1174.86|1172.36|0
1648153800000|2022-03-24 20:30:00|1175.12|1172.62|1174.9|1172.4|1175.19|1172.69|1174.9|1172.4|0
1648154100000|2022-03-24 20:35:00|1175|1172.5|1175.33|1172.83|1175.33|1172.83|1174.9|1172.4|0
1648154400000|2022-03-24 20:40:00|1175.35|1172.85|1175.31|1172.81|1175.35|1172.85|1175.11|1172.61|0
1648154700000|2022-03-24 20:45:00|1175.11|1172.61|1174.9|1172.4|1175.31|1172.81|1174.9|1172.4|0
1648155000000|2022-03-24 20:50:00|1174.7|1172.2|1174.9|1172.4|1175.11|1172.61|1174.7|1172.2|0
1648155300000|2022-03-24 20:55:00|1174.8|1172.3|1174.7|1172.2|1175.11|1172.61|1174.59|1172.09|0
1648155600000|2022-03-24 21:00:00|1174.6|1172.1|1174.84|1172.34|1174.95|1172.45|1174.6|1172.1|0
1648155900000|2022-03-24 21:05:00|1174.86|1172.36|1174.88|1172.38|1174.88|1172.38|1174.84|1172.34|0
1648156200000|2022-03-24 21:10:00|1174.8|1172.3|1174.88|1172.38|1174.88|1172.38|1174.8|1172.3|0
1648156500000|2022-03-24 21:15:00|1174.86|1172.36|1174.88|1172.38|1174.88|1172.38|1174.86|1172.36|0
1648156800000|2022-03-24 21:20:00|1174.91|1172.41|1174.91|1172.41|1174.97|1172.47|1174.86|1172.36|0
1648157100000|2022-03-24 21:25:00|1174.93|1172.43|1174.93|1172.43|1174.99|1172.49|1174.93|1172.43|0
1648157400000|2022-03-24 21:30:00|1174.86|1172.36|1174.86|1172.36|1174.86|1172.36|1174.86|1172.36|0
1648157700000|2022-03-24 21:35:00|1174.84|1172.34|1174.8|1172.3|1174.84|1172.34|1174.8|1172.3|0
1648158000000|2022-03-24 21:40:00|1174.72|1172.22|1174.72|1172.22|1174.72|1172.22|1174.72|1172.22|0
1648158300000|2022-03-24 21:45:00|1174.7|1172.2|1174.72|1172.22|1174.72|1172.22|1174.7|1172.2|0
1648158600000|2022-03-24 21:50:00|1174.86|1172.36|1174.91|1172.41|1174.97|1172.47|1174.72|1172.22|0
1648158900000|2022-03-24 21:55:00|1174.84|1172.34|1174.82|1172.32|1174.91|1172.41|1174.8|1172.3|0
1648159200000|2022-03-24 22:00:00|1174.81|1172.31|1175.01|1172.51|1175.27|1172.77|1174.31|1171.81|0
1648159500000|2022-03-24 22:05:00|1175.02|1172.52|1174.38|1171.88|1175.04|1172.54|1174.26|1171.76|0
1648159800000|2022-03-24 22:10:00|1174.39|1171.89|1174|1171.5|1174.5|1172|1173.82|1171.32|0
1648160100000|2022-03-24 22:15:00|1173.98|1171.48|1174.34|1171.84|1174.39|1171.89|1173.82|1171.32|0
1648160400000|2022-03-24 22:20:00|1174.29|1171.79|1174.39|1171.89|1174.6|1172.1|1174.29|1171.79|0
1648160700000|2022-03-24 22:25:00|1174.59|1172.09|1174.66|1172.16|1175.18|1172.68|1174.59|1172.09|0
1648161000000|2022-03-24 22:30:00|1174.62|1172.12|1174.29|1171.79|1174.69|1172.19|1174.24|1171.74|0
1648161300000|2022-03-24 22:35:00|1174.28|1171.78|1174.14|1171.64|1174.5|1172|1174.07|1171.57|0
1648161600000|2022-03-24 22:40:00|1174.1|1171.6|1174.14|1171.64|1174.21|1171.71|1174.07|1171.57|0
1648161900000|2022-03-24 22:45:00|1174.13|1171.63|1174.43|1171.93|1174.5|1172|1174.07|1171.57|0
1648162200000|2022-03-24 22:50:00|1174.42|1171.92|1174.36|1171.86|1174.59|1172.09|1174.29|1171.79|0
1648162500000|2022-03-24 22:55:00|1174.35|1171.85|1173.84|1171.34|1174.35|1171.85|1173.77|1171.27|0
1648162800000|2022-03-24 23:00:00|1173.83|1171.33|1173.77|1171.27|1173.98|1171.48|1173.77|1171.27|0
1648163100000|2022-03-24 23:05:00|1173.78|1171.28|1173.83|1171.33|1173.98|1171.48|1173.77|1171.27|0
1648163400000|2022-03-24 23:10:00|1173.79|1171.29|1173.39|1170.89|1173.84|1171.34|1173.25|1170.75|0
1648163700000|2022-03-24 23:15:00|1173.4|1170.9|1173.84|1171.34|1173.98|1171.48|1173.4|1170.9|0
1648164000000|2022-03-24 23:20:00|1173.89|1171.39|1174.36|1171.86|1174.36|1171.86|1173.77|1171.27|0
1648164300000|2022-03-24 23:25:00|1174.35|1171.85|1174.14|1171.64|1174.59|1172.09|1174.1|1171.6|0
1648164600000|2022-03-24 23:30:00|1174.1|1171.6|1173.98|1171.48|1174.29|1171.79|1173.91|1171.41|0
1648164900000|2022-03-24 23:35:00|1173.97|1171.47|1173.77|1171.27|1174.21|1171.71|1173.63|1171.13|0
1648165200000|2022-03-24 23:40:00|1173.76|1171.26|1173.98|1171.48|1173.98|1171.48|1173.54|1171.04|0
1648165500000|2022-03-24 23:45:00|1173.99|1171.49|1173.91|1171.41|1174.21|1171.71|1173.77|1171.27|0
1648165800000|2022-03-24 23:50:00|1173.89|1171.39|1173.91|1171.41|1174.14|1171.64|1173.77|1171.27|0
1648166100000|2022-03-24 23:55:00|1173.92|1171.42|1173.77|1171.27|1174.07|1171.57|1173.7|1171.2|0
1648166400000|2022-03-25 00:00:00|1173.79|1171.29|1173.11|1170.61|1173.91|1171.41|1172.95|1170.45|0
1648166700000|2022-03-25 00:05:00|1173.12|1170.62|1172.81|1170.31|1173.18|1170.68|1172.66|1170.16|0
1648167000000|2022-03-25 00:10:00|1172.79|1170.29|1172.36|1169.86|1172.88|1170.38|1172.22|1169.72|0
1648167300000|2022-03-25 00:15:00|1172.37|1169.87|1172.06|1169.56|1172.5|1170|1170.74|1168.24|0
1648167600000|2022-03-25 00:20:00|1172.05|1169.55|1171.56|1169.06|1172.31|1169.81|1171.56|1169.06|0
1648167900000|2022-03-25 00:25:00|1171.57|1169.07|1171.82|1169.32|1172.05|1169.55|1171.55|1169.05|0
1648168200000|2022-03-25 00:30:00|1171.9|1169.4|1172.76|1170.26|1172.78|1170.28|1171.9|1169.4|0
1648168500000|2022-03-25 00:35:00|1172.77|1170.27|1172.9|1170.4|1173.03|1170.53|1172.29|1169.79|0
1648168800000|2022-03-25 00:40:00|1172.94|1170.44|1172.78|1170.28|1173.25|1170.75|1172.78|1170.28|0
1648169100000|2022-03-25 00:45:00|1172.79|1170.29|1172.79|1170.29|1173.14|1170.64|1172.77|1170.27|0
1648169400000|2022-03-25 00:50:00|1172.8|1170.3|1172.07|1169.57|1172.8|1170.3|1172.04|1169.54|0
1648169700000|2022-03-25 00:55:00|1172.06|1169.56|1171.82|1169.32|1172.56|1170.06|1171.82|1169.32|0
1648170000000|2022-03-25 01:00:00|1171.78|1169.28|1171.61|1169.11|1171.87|1169.37|1171.37|1168.87|0
1648170300000|2022-03-25 01:05:00|1171.62|1169.12|1172.13|1169.63|1172.13|1169.63|1171.61|1169.11|0
1648170600000|2022-03-25 01:10:00|1172.12|1169.62|1172.82|1170.32|1172.84|1170.34|1172.12|1169.62|0
1648170900000|2022-03-25 01:15:00|1172.83|1170.33|1172.57|1170.07|1172.83|1170.33|1172.32|1169.82|0
1648171200000|2022-03-25 01:20:00|1172.58|1170.08|1171.73|1169.23|1172.58|1170.08|1171.35|1168.85|0
1648171500000|2022-03-25 01:25:00|1171.77|1169.27|1172.36|1169.86|1172.37|1169.87|1171.15|1168.65|0
1648171800000|2022-03-25 01:30:00|1172.35|1169.85|1172.35|1169.85|1172.6|1170.1|1172.09|1169.59|0
1648172100000|2022-03-25 01:35:00|1172.36|1169.86|1172.58|1170.08|1172.84|1170.34|1172.1|1169.6|0
1648172400000|2022-03-25 01:40:00|1172.59|1170.09|1173.09|1170.59|1173.09|1170.59|1172.57|1170.07|0
1648172700000|2022-03-25 01:45:00|1173.1|1170.6|1173.08|1170.58|1173.33|1170.83|1172.83|1170.33|0
1648173000000|2022-03-25 01:50:00|1173.07|1170.57|1176.8|1174.3|1177.16|1174.66|1173.07|1170.57|0
1648173300000|2022-03-25 01:55:00|1176.76|1174.26|1175.46|1172.96|1177.17|1174.67|1174.97|1172.47|0
1648173600000|2022-03-25 02:00:00|1175.45|1172.95|1174.71|1172.21|1175.46|1172.96|1174.71|1172.21|0
1648173900000|2022-03-25 02:05:00|1174.72|1172.22|1174.75|1172.25|1174.98|1172.48|1174.25|1171.75|0
1648174200000|2022-03-25 02:10:00|1174.71|1172.21|1173.88|1171.38|1174.98|1172.48|1173.87|1171.37|0
1648174500000|2022-03-25 02:15:00|1174|1171.5|1174.26|1171.76|1174.51|1172.01|1173.75|1171.25|0
1648174800000|2022-03-25 02:20:00|1174.22|1171.72|1173.51|1171.01|1174.26|1171.76|1173.51|1171.01|0
1648175100000|2022-03-25 02:25:00|1173.5|1171|1173.25|1170.75|1173.51|1171.01|1173.23|1170.73|0
1648175400000|2022-03-25 02:30:00|1173.24|1170.74|1173.46|1170.96|1173.47|1170.97|1172.73|1170.23|0
1648175700000|2022-03-25 02:35:00|1173.47|1170.97|1173.76|1171.26|1174.01|1171.51|1173.22|1170.72|0
1648176000000|2022-03-25 02:40:00|1173.77|1171.27|1173.38|1170.88|1174|1171.5|1173.13|1170.63|0
1648176300000|2022-03-25 02:45:00|1173.5|1171|1173.26|1170.76|1173.51|1171.01|1173.25|1170.75|0
1648176600000|2022-03-25 02:50:00|1173.27|1170.77|1173.5|1171|1173.76|1171.26|1173.24|1170.74|0
1648176900000|2022-03-25 02:55:00|1173.49|1170.99|1173.53|1171.03|1173.53|1171.03|1173.25|1170.75|0
1648177200000|2022-03-25 03:00:00|1173.52|1171.02|1173.78|1171.28|1173.78|1171.28|1173.28|1170.78|0
1648177500000|2022-03-25 03:05:00|1173.77|1171.27|1173.3|1170.8|1174.27|1171.77|1173.3|1170.8|0
1648177800000|2022-03-25 03:10:00|1173.29|1170.79|1172.8|1170.3|1173.29|1170.79|1172.56|1170.06|0
1648178100000|2022-03-25 03:15:00|1172.76|1170.26|1172.53|1170.03|1172.81|1170.31|1172.53|1170.03|0
1648178400000|2022-03-25 03:20:00|1172.52|1170.02|1172.52|1170.02|1172.53|1170.03|1172.26|1169.76|0
1648178700000|2022-03-25 03:25:00|1172.51|1170.01|1172.04|1169.54|1172.78|1170.28|1172.04|1169.54|0
1648179000000|2022-03-25 03:30:00|1172.05|1169.55|1172.54|1170.04|1172.79|1170.29|1172.05|1169.55|0
1648179300000|2022-03-25 03:35:00|1172.53|1170.03|1172.17|1169.67|1172.79|1170.29|1172.05|1169.55|0
1648179600000|2022-03-25 03:40:00|1172.2|1169.7|1171.53|1169.03|1172.28|1169.78|1171.52|1169.02|0
1648179900000|2022-03-25 03:45:00|1171.54|1169.04|1171.76|1169.26|1171.78|1169.28|1171.42|1168.92|0
1648180200000|2022-03-25 03:50:00|1171.77|1169.27|1171.89|1169.39|1172.02|1169.52|1171.53|1169.03|0
1648180500000|2022-03-25 03:55:00|1171.86|1169.36|1172.28|1169.78|1172.28|1169.78|1171.78|1169.28|0
1648180800000|2022-03-25 04:00:00|1172.27|1169.77|1172.53|1170.03|1172.53|1170.03|1172.04|1169.54|0
1648181100000|2022-03-25 04:05:00|1172.52|1170.02|1172.53|1170.03|1172.54|1170.04|1172.28|1169.78|0
1648181400000|2022-03-25 04:10:00|1172.54|1170.04|1173.02|1170.52|1173.52|1171.02|1172.54|1170.04|0
1648181700000|2022-03-25 04:15:00|1173.01|1170.51|1172.81|1170.31|1173.05|1170.55|1172.55|1170.05|0
1648182000000|2022-03-25 04:20:00|1172.89|1170.39|1172.69|1170.19|1173.05|1170.55|1172.57|1170.07|0
1648182300000|2022-03-25 04:25:00|1172.73|1170.23|1173.3|1170.8|1173.3|1170.8|1172.73|1170.23|0
1648182600000|2022-03-25 04:30:00|1173.29|1170.79|1173.52|1171.02|1173.79|1171.29|1173.05|1170.55|0
1648182900000|2022-03-25 04:35:00|1173.53|1171.03|1173.64|1171.14|1173.77|1171.27|1173.51|1171.01|0
1648183200000|2022-03-25 04:40:00|1173.63|1171.13|1174.01|1171.51|1174.26|1171.76|1173.63|1171.13|0
1648183500000|2022-03-25 04:45:00|1174|1171.5|1174.27|1171.77|1174.52|1172.02|1174|1171.5|0
1648183800000|2022-03-25 04:50:00|1174.26|1171.76|1174.28|1171.78|1174.53|1172.03|1174.04|1171.54|0
1648184100000|2022-03-25 04:55:00|1174.29|1171.79|1175.83|1173.33|1176.59|1174.09|1174.16|1171.66|0
1648184400000|2022-03-25 05:00:00|1175.82|1173.32|1174.62|1172.12|1175.82|1173.32|1174.62|1172.12|0
1648184700000|2022-03-25 05:05:00|1174.63|1172.13|1173.81|1171.31|1174.75|1172.25|1173.81|1171.31|0
1648185000000|2022-03-25 05:10:00|1173.65|1171.15|1173.9|1171.4|1174.15|1171.65|1173.64|1171.14|0
1648185300000|2022-03-25 05:15:00|1173.86|1171.36|1173.51|1171.01|1173.9|1171.4|1173.38|1170.88|0
1648185600000|2022-03-25 05:20:00|1173.5|1171|1173.52|1171.02|1173.9|1171.4|1173.38|1170.88|0
1648185900000|2022-03-25 05:25:00|1173.53|1171.03|1173.49|1170.99|1174.03|1171.53|1173.36|1170.86|0
1648186200000|2022-03-25 05:30:00|1173.52|1171.02|1172.64|1170.14|1173.6|1171.1|1172.38|1169.88|0
1648186500000|2022-03-25 05:35:00|1172.63|1170.13|1172.88|1170.38|1172.88|1170.38|1172.38|1169.88|0
1648186800000|2022-03-25 05:40:00|1172.87|1170.37|1172.25|1169.75|1172.99|1170.49|1172|1169.5|0
1648187100000|2022-03-25 05:45:00|1172.29|1169.79|1172.65|1170.15|1173.01|1170.51|1172.13|1169.63|0
1648187400000|2022-03-25 05:50:00|1172.66|1170.16|1172.42|1169.92|1172.88|1170.38|1172.15|1169.65|0
1648187700000|2022-03-25 05:55:00|1172.41|1169.91|1172.19|1169.69|1173.14|1170.64|1172.18|1169.68|0
1648188000000|2022-03-25 06:00:00|1172.18|1169.68|1172.42|1169.92|1172.69|1170.19|1172.18|1169.68|0
1648188300000|2022-03-25 06:05:00|1172.43|1169.93|1171.94|1169.44|1172.68|1170.18|1171.94|1169.44|0
1648188600000|2022-03-25 06:10:00|1171.95|1169.45|1172.91|1170.41|1173.15|1170.65|1171.95|1169.45|0
1648188900000|2022-03-25 06:15:00|1172.92|1170.42|1172.71|1170.21|1173.18|1170.68|1172.69|1170.19|0
1648189200000|2022-03-25 06:20:00|1172.79|1170.29|1173.19|1170.69|1173.2|1170.7|1172.7|1170.2|0
1648189500000|2022-03-25 06:25:00|1173.18|1170.68|1173.15|1170.65|1173.28|1170.78|1172.79|1170.29|0
1648189800000|2022-03-25 06:30:00|1173.16|1170.66|1173.62|1171.12|1173.86|1171.36|1173.16|1170.66|0
1648190100000|2022-03-25 06:35:00|1173.7|1171.2|1173.82|1171.32|1174.05|1171.55|1173.6|1171.1|0
1648190400000|2022-03-25 06:40:00|1173.89|1171.39|1173.34|1170.84|1174.3|1171.8|1173.09|1170.59|0
1648190700000|2022-03-25 06:45:00|1173.33|1170.83|1173.34|1170.84|1173.34|1170.84|1173.09|1170.59|0
1648191000000|2022-03-25 06:50:00|1173.33|1170.83|1173.37|1170.87|1173.38|1170.88|1173.1|1170.6|0
1648191300000|2022-03-25 06:55:00|1173.36|1170.86|1174.13|1171.63|1174.13|1171.63|1173.13|1170.63|0
1648191600000|2022-03-25 07:00:00|1174.12|1171.62|1174.07|1171.57|1174.78|1172.28|1173.34|1170.84|0
1648191900000|2022-03-25 07:05:00|1174.04|1171.54|1173.3|1170.8|1174.51|1172.01|1173.29|1170.79|0
1648192200000|2022-03-25 07:10:00|1173.29|1170.79|1173.6|1171.1|1173.6|1171.1|1173.07|1170.57|0
1648192500000|2022-03-25 07:15:00|1173.61|1171.11|1172.36|1169.86|1173.62|1171.12|1172.12|1169.62|0
1648192800000|2022-03-25 07:20:00|1172.37|1169.87|1172.35|1169.85|1172.58|1170.08|1171.6|1169.1|0
1648193100000|2022-03-25 07:25:00|1172.34|1169.84|1170.92|1168.42|1172.34|1169.84|1170.91|1168.41|0
1648193400000|2022-03-25 07:30:00|1171|1168.5|1171.89|1169.39|1171.89|1169.39|1170.7|1168.2|0
1648193700000|2022-03-25 07:35:00|1171.88|1169.38|1171.88|1169.38|1172.59|1170.09|1171.16|1168.66|0
1648194000000|2022-03-25 07:40:00|1171.89|1169.39|1171.17|1168.67|1172.13|1169.63|1171.16|1168.66|0
1648194300000|2022-03-25 07:45:00|1171.21|1168.71|1171.17|1168.67|1171.79|1169.29|1170.94|1168.44|0
1648194600000|2022-03-25 07:50:00|1171.18|1168.68|1172.15|1169.65|1172.39|1169.89|1171.17|1168.67|0
1648194900000|2022-03-25 07:55:00|1172.14|1169.64|1172.67|1170.17|1172.79|1170.29|1171.68|1169.18|0
1648195200000|2022-03-25 08:00:00|1172.59|1170.09|1167.79|1167.29|1173.13|1170.63|1164.74|1164.24|48
1648195500000|2022-03-25 08:05:00|1167.74|1167.24|1166.24|1165.74|1167.74|1167.24|1165.89|1165.39|16
1648195800000|2022-03-25 08:10:00|1166.19|1165.69|1166.64|1166.14|1166.69|1166.19|1165.34|1164.84|12
1648196100000|2022-03-25 08:15:00|1166.69|1166.19|1167.94|1167.44|1168.14|1167.64|1166.44|1165.94|12
1648196400000|2022-03-25 08:20:00|1167.84|1167.34|1168.19|1167.69|1168.24|1167.74|1166.74|1166.24|0
1648196700000|2022-03-25 08:25:00|1168.09|1167.59|1167.29|1166.79|1168.74|1168.24|1167.14|1166.64|0
1648197000000|2022-03-25 08:30:00|1167.24|1166.74|1166.49|1165.99|1167.39|1166.89|1166.19|1165.69|0
1648197300000|2022-03-25 08:35:00|1166.59|1166.09|1166.99|1166.49|1167.24|1166.74|1166.19|1165.69|1
1648197600000|2022-03-25 08:40:00|1166.89|1166.39|1166.39|1165.89|1166.89|1166.39|1165.29|1164.79|0
1648197900000|2022-03-25 08:45:00|1166.29|1165.79|1165.54|1165.04|1166.29|1165.79|1164.79|1164.29|5
1648198200000|2022-03-25 08:50:00|1165.26|1164.76|1164.41|1163.91|1165.36|1164.86|1163.61|1163.11|0
1648198500000|2022-03-25 08:55:00|1164.46|1163.96|1164.46|1163.96|1164.81|1164.31|1164.06|1163.56|1
1648198800000|2022-03-25 09:00:00|1164.41|1163.91|1161.86|1161.36|1164.41|1163.91|1161.56|1161.06|12
1648199100000|2022-03-25 09:05:00|1162.11|1161.61|1162.06|1161.56|1162.56|1162.06|1160.41|1159.91|17
1648199400000|2022-03-25 09:10:00|1162.11|1161.61|1161.76|1161.26|1162.66|1162.16|1161.76|1161.26|19
1648199700000|2022-03-25 09:15:00|1161.66|1161.16|1162.06|1161.56|1162.41|1161.91|1161.06|1160.56|1
1648200000000|2022-03-25 09:20:00|1162.16|1161.66|1163.36|1162.86|1163.61|1163.11|1162.16|1161.66|2
1648200300000|2022-03-25 09:25:00|1163.41|1162.91|1163.51|1163.01|1163.66|1163.16|1162.71|1162.21|1
1648200600000|2022-03-25 09:30:00|1163.61|1163.11|1164.86|1164.36|1164.86|1164.36|1162.96|1162.46|20
1648200900000|2022-03-25 09:35:00|1164.76|1164.26|1165.21|1164.71|1165.26|1164.76|1164.31|1163.81|1
1648201200000|2022-03-25 09:40:00|1165.16|1164.66|1166.01|1165.51|1166.06|1165.56|1164.76|1164.26|0
1648201500000|2022-03-25 09:45:00|1166.06|1165.56|1167.46|1166.96|1167.91|1167.41|1165.91|1165.41|0
1648201800000|2022-03-25 09:50:00|1167.56|1167.06|1168.01|1167.51|1168.41|1167.91|1167.56|1167.06|2
1648202100000|2022-03-25 09:55:00|1167.96|1167.46|1167.76|1167.26|1168.56|1168.06|1167.56|1167.06|2
1648202400000|2022-03-25 10:00:00|1167.81|1167.31|1167.61|1167.11|1167.96|1167.46|1167.31|1166.81|12
1648202700000|2022-03-25 10:05:00|1167.66|1167.16|1167.86|1167.36|1168.21|1167.71|1167.31|1166.81|2
1648203000000|2022-03-25 10:10:00|1167.81|1167.31|1167.76|1167.26|1167.91|1167.41|1167.21|1166.71|0
1648203300000|2022-03-25 10:15:00|1167.71|1167.21|1168.41|1167.91|1168.66|1168.16|1167.66|1167.16|11
1648203600000|2022-03-25 10:20:00|1168.46|1167.96|1169.21|1168.71|1169.46|1168.96|1168.31|1167.81|0
1648203900000|2022-03-25 10:25:00|1169.26|1168.76|1169.66|1169.16|1170.31|1169.81|1169.26|1168.76|0
1648204200000|2022-03-25 10:30:00|1169.76|1169.26|1169.26|1168.76|1170.01|1169.51|1169.21|1168.71|3
1648204500000|2022-03-25 10:35:00|1169.31|1168.81|1169.86|1169.36|1170.06|1169.56|1169.21|1168.71|29
1648204800000|2022-03-25 10:40:00|1169.81|1169.31|1169.81|1169.31|1170.41|1169.91|1169.66|1169.16|8
1648205100000|2022-03-25 10:45:00|1169.86|1169.36|1170.56|1170.06|1170.61|1170.11|1169.81|1169.31|0
1648205400000|2022-03-25 10:50:00|1170.61|1170.11|1171.66|1171.16|1171.66|1171.16|1170.61|1170.11|17
1648205700000|2022-03-25 10:55:00|1171.61|1171.11|1172.51|1172.01|1172.76|1172.26|1171.61|1171.11|9
1648206000000|2022-03-25 11:00:00|1172.76|1172.26|1173.61|1173.11|1173.66|1173.16|1172.71|1172.21|30
1648206300000|2022-03-25 11:05:00|1173.51|1173.01|1173.31|1172.81|1174.16|1173.66|1173.31|1172.81|0
1648206600000|2022-03-25 11:10:00|1173.36|1172.86|1171.01|1170.51|1173.51|1173.01|1170.56|1170.06|0
1648206900000|2022-03-25 11:15:00|1171.06|1170.56|1171.46|1170.96|1171.86|1171.36|1170.96|1170.46|8
1648207200000|2022-03-25 11:20:00|1171.41|1170.91|1171.91|1171.41|1172.01|1171.51|1171.21|1170.71|0
1648207500000|2022-03-25 11:25:00|1171.96|1171.46|1172.36|1171.86|1172.36|1171.86|1171.71|1171.21|0
1648207800000|2022-03-25 11:30:00|1172.31|1171.81|1171.41|1170.91|1172.51|1172.01|1171.36|1170.86|0
1648208100000|2022-03-25 11:35:00|1171.36|1170.86|1172.11|1171.61|1172.21|1171.71|1171.21|1170.71|0
1648208400000|2022-03-25 11:40:00|1172.06|1171.56|1172.66|1172.16|1172.66|1172.16|1172.06|1171.56|0
1648208700000|2022-03-25 11:45:00|1172.86|1172.36|1172.71|1172.21|1173.11|1172.61|1172.31|1171.81|0
1648209000000|2022-03-25 11:50:00|1172.46|1171.96|1173.06|1172.56|1173.21|1172.71|1172.21|1171.71|0
1648209300000|2022-03-25 11:55:00|1172.96|1172.46|1173.26|1172.76|1173.26|1172.76|1172.51|1172.01|0
1648209600000|2022-03-25 12:00:00|1172.96|1172.46|1173.31|1172.81|1173.71|1173.21|1172.96|1172.46|1
1648209900000|2022-03-25 12:05:00|1173.36|1172.86|1172.51|1172.01|1173.46|1172.96|1172.51|1172.01|0
1648210200000|2022-03-25 12:10:00|1172.56|1172.06|1172.01|1171.51|1172.56|1172.06|1171.96|1171.46|0
1648210500000|2022-03-25 12:15:00|1171.91|1171.41|1172.06|1171.56|1172.06|1171.56|1171.76|1171.26|0
1648210800000|2022-03-25 12:20:00|1172.01|1171.51|1172.06|1171.56|1172.56|1172.06|1171.96|1171.46|0
1648211100000|2022-03-25 12:25:00|1172.16|1171.66|1173.31|1172.81|1173.31|1172.81|1172.16|1171.66|0
1648211400000|2022-03-25 12:30:00|1173.36|1172.86|1171.66|1171.16|1173.36|1172.86|1171.66|1171.16|17
1648211700000|2022-03-25 12:35:00|1171.61|1171.11|1171.76|1171.26|1172.06|1171.56|1171.46|1170.96|0
1648212000000|2022-03-25 12:40:00|1171.7|1171.2|1171.55|1171.05|1171.7|1171.2|1171|1170.5|0
1648212300000|2022-03-25 12:45:00|1171.45|1170.95|1171.65|1171.15|1172.3|1171.8|1171.4|1170.9|0
1648212600000|2022-03-25 12:50:00|1171.9|1171.4|1171.9|1171.4|1171.9|1171.4|1171.3|1170.8|1
1648212900000|2022-03-25 12:55:00|1172|1171.5|1171.95|1171.45|1172.3|1171.8|1171.85|1171.35|0
1648213200000|2022-03-25 13:00:00|1172|1171.5|1171.8|1171.3|1172.25|1171.75|1171.75|1171.25|0
1648213500000|2022-03-25 13:05:00|1171.75|1171.25|1172.1|1171.6|1172.5|1172|1171.75|1171.25|0
1648213800000|2022-03-25 13:10:00|1172.05|1171.55|1170.8|1170.3|1172.35|1171.85|1170.6|1170.1|1
1648214100000|2022-03-25 13:15:00|1170.9|1170.4|1170.5|1170|1171.25|1170.75|1170.25|1169.75|0
1648214400000|2022-03-25 13:20:00|1170.6|1170.1|1171.2|1170.7|1171.5|1171|1170.2|1169.7|10
1648214700000|2022-03-25 13:25:00|1171.25|1170.75|1170.8|1170.3|1171.6|1171.1|1170.5|1170|0
1648215000000|2022-03-25 13:30:00|1170.7|1170.2|1171.3|1170.8|1171.5|1171|1169.9|1169.4|13
1648215300000|2022-03-25 13:35:00|1171.2|1170.7|1171.85|1171.35|1172.35|1171.85|1170.95|1170.45|6
1648215600000|2022-03-25 13:40:00|1171.8|1171.3|1172.6|1172.1|1172.85|1172.35|1171.75|1171.25|0
1648215900000|2022-03-25 13:45:00|1172.5|1172|1171.3|1170.8|1172.7|1172.2|1171.1|1170.6|0
1648216200000|2022-03-25 13:50:00|1171.2|1170.7|1170.9|1170.4|1171.55|1171.05|1170.2|1169.7|2
1648216500000|2022-03-25 13:55:00|1170.75|1170.25|1171.05|1170.55|1171.2|1170.7|1170.25|1169.75|1
1648216800000|2022-03-25 14:00:00|1170.95|1170.45|1171.45|1170.95|1171.55|1171.05|1170.5|1170|75
1648217100000|2022-03-25 14:05:00|1171.35|1170.85|1171.45|1170.95|1171.8|1171.3|1170.75|1170.25|9
1648217400000|2022-03-25 14:10:00|1171.4|1170.9|1171.65|1171.15|1172.25|1171.75|1171.15|1170.65|0
1648217700000|2022-03-25 14:15:00|1171.55|1171.05|1171.05|1170.55|1172.25|1171.75|1171|1170.5|0
1648218000000|2022-03-25 14:20:00|1171.1|1170.6|1171.05|1170.55|1171.85|1171.35|1170.85|1170.35|0
1648218300000|2022-03-25 14:25:00|1171|1170.5|1170.95|1170.45|1171.25|1170.75|1170.25|1169.75|1
1648218600000|2022-03-25 14:30:00|1170.9|1170.4|1170.3|1169.8|1170.9|1170.4|1169.35|1168.85|0
1648218900000|2022-03-25 14:35:00|1170.35|1169.85|1170.85|1170.35|1171.3|1170.8|1170.1|1169.6|0
1648219200000|2022-03-25 14:40:00|1170.8|1170.3|1170.6|1170.1|1170.9|1170.4|1170.45|1169.95|14
1648219500000|2022-03-25 14:45:00|1170.5|1170|1172.3|1171.8|1172.3|1171.8|1170.4|1169.9|0
1648219800000|2022-03-25 14:50:00|1172.2|1171.7|1172.65|1172.15|1173.2|1172.7|1171.95|1171.45|0
1648220100000|2022-03-25 14:55:00|1172.6|1172.1|1172.15|1171.65|1172.8|1172.3|1171.9|1171.4|1
1648220400000|2022-03-25 15:00:00|1172.2|1171.7|1172.85|1172.35|1173.1|1172.6|1171.95|1171.45|35
1648220700000|2022-03-25 15:05:00|1172.9|1172.4|1172.7|1172.2|1174.1|1173.6|1172.4|1171.9|6
1648221000000|2022-03-25 15:10:00|1172.64|1172.14|1171.74|1171.24|1172.64|1172.14|1171.14|1170.64|6
1648221300000|2022-03-25 15:15:00|1171.69|1171.19|1173.03|1170.53|1173.59|1173.09|1171.64|1170.31|63
1648221600000|2022-03-25 15:20:00|1173.07|1170.57|1170.03|1167.53|1173.26|1170.76|1170.03|1167.53|0
1648221900000|2022-03-25 15:25:00|1170.24|1167.74|1170.02|1167.52|1170.37|1167.87|1167.89|1165.39|0
1648222200000|2022-03-25 15:30:00|1170|1167.5|1170.14|1167.64|1170.85|1168.35|1168.9|1166.4|0
1648222500000|2022-03-25 15:35:00|1170.12|1167.62|1169.22|1166.72|1170.97|1168.47|1169.18|1166.68|0
1648222800000|2022-03-25 15:40:00|1169.21|1166.71|1171.83|1169.33|1171.83|1169.33|1169.17|1166.67|0
1648223100000|2022-03-25 15:45:00|1171.81|1169.31|1170.91|1168.41|1172.01|1169.51|1170.66|1168.16|0
1648223400000|2022-03-25 15:50:00|1170.93|1168.43|1170.75|1168.25|1172|1169.5|1170.56|1168.06|0
1648223700000|2022-03-25 15:55:00|1170.71|1168.21|1170.18|1167.68|1170.91|1168.41|1169.39|1166.89|0
1648224000000|2022-03-25 16:00:00|1170.2|1167.7|1170.42|1167.92|1170.85|1168.35|1169.78|1167.28|0
1648224300000|2022-03-25 16:05:00|1170.44|1167.94|1171.88|1169.38|1172.15|1169.65|1170.42|1167.92|0
1648224600000|2022-03-25 16:10:00|1171.84|1169.34|1172.38|1169.88|1172.61|1170.11|1171.64|1169.14|0
1648224900000|2022-03-25 16:15:00|1172.44|1169.94|1173.18|1170.68|1173.34|1170.84|1172.06|1169.56|0
1648225200000|2022-03-25 16:20:00|1173.29|1170.79|1172.7|1170.2|1173.29|1170.79|1172|1169.5|0
1648225500000|2022-03-25 16:25:00|1172.71|1170.21|1173.26|1170.76|1173.53|1171.03|1171.99|1169.49|0
1648225800000|2022-03-25 16:30:00|1173.25|1170.75|1172.59|1170.09|1173.27|1170.77|1171.68|1169.18|0
1648226100000|2022-03-25 16:35:00|1172.38|1169.88|1170.13|1167.63|1172.59|1170.09|1169.6|1167.1|0
1648226400000|2022-03-25 16:40:00|1170.12|1167.62|1170.97|1168.47|1170.98|1168.48|1169.68|1167.18|0
1648226700000|2022-03-25 16:45:00|1170.98|1168.48|1172.04|1169.54|1172.2|1169.7|1170.94|1168.44|0
1648227000000|2022-03-25 16:50:00|1172.02|1169.52|1171.23|1168.73|1172.76|1170.26|1171.07|1168.57|0
1648227300000|2022-03-25 16:55:00|1171.24|1168.74|1172.27|1169.77|1172.34|1169.84|1170.77|1168.27|0
1648227600000|2022-03-25 17:00:00|1172.28|1169.78|1172.66|1170.16|1172.74|1170.24|1171.48|1168.98|0
1648227900000|2022-03-25 17:05:00|1172.64|1170.14|1172.64|1170.14|1173.23|1170.73|1172.05|1169.55|0
1648228200000|2022-03-25 17:10:00|1172.56|1170.06|1172.24|1169.74|1172.62|1170.12|1171.65|1169.15|0
1648228500000|2022-03-25 17:15:00|1172.26|1169.76|1174.14|1171.64|1174.46|1171.96|1172.26|1169.76|0
1648228800000|2022-03-25 17:20:00|1174.16|1171.66|1172.44|1169.94|1174.67|1172.17|1172.42|1169.92|0
1648229100000|2022-03-25 17:25:00|1172.43|1169.93|1173.82|1171.32|1173.86|1171.36|1172.43|1169.93|0
1648229400000|2022-03-25 17:30:00|1173.84|1171.34|1175|1172.5|1175|1172.5|1173.63|1171.13|0
1648229700000|2022-03-25 17:35:00|1175.02|1172.52|1175.03|1172.53|1175.3|1172.8|1174.65|1172.15|0
1648230000000|2022-03-25 17:40:00|1175.05|1172.55|1175.53|1173.03|1175.79|1173.29|1174.33|1171.83|0
1648230300000|2022-03-25 17:45:00|1175.54|1173.04|1175.81|1173.31|1176.07|1173.57|1175.16|1172.66|0
1648230600000|2022-03-25 17:50:00|1175.83|1173.33|1176.39|1173.89|1176.42|1173.92|1175.81|1173.31|0
1648230900000|2022-03-25 17:55:00|1176.4|1173.9|1177.59|1175.09|1177.86|1175.36|1176.4|1173.9|0
1648231200000|2022-03-25 18:00:00|1177.61|1175.11|1177.96|1175.46|1178.3|1175.8|1177.03|1174.53|0
1648231500000|2022-03-25 18:05:00|1177.94|1175.44|1178.11|1175.61|1178.34|1175.84|1177.77|1175.27|0
1648231800000|2022-03-25 18:10:00|1178.09|1175.59|1177.6|1175.1|1178.38|1175.88|1177.26|1174.76|0
1648232100000|2022-03-25 18:15:00|1177.62|1175.12|1176.99|1174.49|1177.72|1175.22|1176.98|1174.48|0
1648232400000|2022-03-25 18:20:00|1177.01|1174.51|1177.37|1174.87|1177.42|1174.92|1177.01|1174.51|0
1648232700000|2022-03-25 18:25:00|1177.38|1174.88|1177.89|1175.39|1178|1175.5|1177.26|1174.76|0
1648233000000|2022-03-25 18:30:00|1177.9|1175.4|1178.19|1175.69|1178.57|1176.07|1177.89|1175.39|0
1648233300000|2022-03-25 18:35:00|1178.17|1175.67|1177.95|1175.45|1178.53|1176.03|1177.85|1175.35|0
1648233600000|2022-03-25 18:40:00|1177.93|1175.43|1178.44|1175.94|1178.44|1175.94|1177.75|1175.25|0
1648233900000|2022-03-25 18:45:00|1178.48|1175.98|1178.15|1175.65|1178.53|1176.03|1177.85|1175.35|0
1648234200000|2022-03-25 18:50:00|1178.17|1175.67|1178.78|1176.28|1178.82|1176.32|1178.11|1175.61|0
1648234500000|2022-03-25 18:55:00|1178.8|1176.3|1178.44|1175.94|1178.88|1176.38|1178.15|1175.65|0
1648234800000|2022-03-25 19:00:00|1178.45|1175.95|1177.37|1174.87|1178.49|1175.99|1176.74|1174.24|0
1648235100000|2022-03-25 19:05:00|1177.39|1174.89|1176.44|1173.94|1177.65|1175.15|1176.38|1173.88|0
1648235400000|2022-03-25 19:10:00|1176.46|1173.96|1177.43|1174.93|1177.67|1175.17|1176.42|1173.92|0
1648235700000|2022-03-25 19:15:00|1177.45|1174.95|1176.43|1173.93|1177.52|1175.02|1176.15|1173.65|0
1648236000000|2022-03-25 19:20:00|1176.46|1173.96|1175.55|1173.05|1176.46|1173.96|1175.09|1172.59|0
1648236300000|2022-03-25 19:25:00|1175.56|1173.06|1175.16|1172.66|1176.06|1173.56|1174.91|1172.41|0
1648236600000|2022-03-25 19:30:00|1175.15|1172.65|1175.21|1172.71|1175.58|1173.08|1174.47|1171.97|0
1648236900000|2022-03-25 19:35:00|1175.19|1172.69|1175.27|1172.77|1176.43|1173.93|1175.1|1172.6|0
1648237200000|2022-03-25 19:40:00|1175.29|1172.79|1176.51|1174.01|1177.03|1174.53|1175.29|1172.79|0
1648237500000|2022-03-25 19:45:00|1176.55|1174.05|1177.73|1175.23|1177.75|1175.25|1176.55|1174.05|0
1648237800000|2022-03-25 19:50:00|1177.81|1175.31|1178.51|1176.01|1178.55|1176.05|1177.41|1174.91|0
1648238100000|2022-03-25 19:55:00|1178.53|1176.03|1179.53|1177.03|1179.87|1177.37|1178.48|1175.98|0
1648238400000|2022-03-25 20:00:00|1179.47|1176.97|1179.46|1176.96|1179.72|1177.22|1178.99|1176.49|0
1648238700000|2022-03-25 20:05:00|1179.44|1176.94|1179.04|1176.54|1179.61|1177.11|1179.04|1176.54|0
1648239000000|2022-03-25 20:10:00|1179.06|1176.56|1179.13|1176.63|1179.15|1176.65|1179.04|1176.54|0
1648239300000|2022-03-25 20:15:00|1179.11|1176.61|1179.35|1176.85|1179.36|1176.86|1179.11|1176.61|0
1648239600000|2022-03-25 20:20:00|1179.36|1176.86|1179.11|1176.61|1179.46|1176.96|1179.11|1176.61|0
1648239900000|2022-03-25 20:25:00|1179.13|1176.63|1179.34|1176.84|1179.37|1176.87|1179.12|1176.62|0
1648240200000|2022-03-25 20:30:00|1179.32|1176.82|1179.32|1176.82|1179.36|1176.86|1179.3|1176.8|0
1648240500000|2022-03-25 20:35:00|1179.34|1176.84|1179.34|1176.84|1179.36|1176.86|1179.32|1176.82|0
1648240800000|2022-03-25 20:40:00|1179.35|1176.85|1179.38|1176.88|1179.38|1176.88|1179.34|1176.84|0
1648241100000|2022-03-25 20:45:00|1179.36|1176.86|1179.38|1176.88|1179.4|1176.9|1179.17|1176.67|0
1648241400000|2022-03-25 20:50:00|1179.28|1176.78|1178.99|1176.49|1179.38|1176.88|1178.97|1176.47|0
1648241700000|2022-03-25 20:55:00|1178.97|1176.47|1179.08|1176.58|1179.38|1176.88|1178.86|1176.36|0
1648242000000|2022-03-25 21:00:00|1178.95|1176.45|1178.88|1176.38|1178.95|1176.45|1178.88|1176.38|0
1648418400000|2022-03-27 22:00:00|1178.87|1176.37|1179.66|1177.16|1180.02|1177.52|1178.63|1176.13|0
1648418700000|2022-03-27 22:05:00|1179.67|1177.17|1179.66|1177.16|1179.69|1177.19|1179.24|1176.74|0
1648419000000|2022-03-27 22:10:00|1179.62|1177.12|1179.24|1176.74|1179.66|1177.16|1178.96|1176.46|0
1648419300000|2022-03-27 22:15:00|1179.23|1176.73|1178.96|1176.46|1179.47|1176.97|1178.77|1176.27|0
1648419600000|2022-03-27 22:20:00|1178.98|1176.48|1178.39|1175.89|1179.03|1176.53|1178.25|1175.75|0
1648419900000|2022-03-27 22:25:00|1178.38|1175.88|1178.18|1175.68|1178.39|1175.89|1178.11|1175.61|0
1648420200000|2022-03-27 22:30:00|1178.2|1175.7|1177.8|1175.3|1178.39|1175.89|1177.66|1175.16|0
1648420500000|2022-03-27 22:35:00|1177.81|1175.31|1177.66|1175.16|1178.06|1175.56|1177.61|1175.11|0
1648420800000|2022-03-27 22:40:00|1177.61|1175.11|1177.43|1174.93|1177.73|1175.23|1177.14|1174.64|0
1648421100000|2022-03-27 22:45:00|1177.44|1174.94|1177.5|1175|1177.59|1175.09|1176.91|1174.41|0
1648421400000|2022-03-27 22:50:00|1177.49|1174.99|1176.84|1174.34|1177.49|1174.99|1176.39|1173.89|0
1648421700000|2022-03-27 22:55:00|1176.85|1174.35|1176.77|1174.27|1176.95|1174.45|1176.62|1174.12|0
1648422000000|2022-03-27 23:00:00|1176.78|1174.28|1177.14|1174.64|1177.21|1174.71|1176.7|1174.2|0
1648422300000|2022-03-27 23:05:00|1177.15|1174.65|1176.84|1174.34|1177.5|1175|1176.77|1174.27|0
1648422600000|2022-03-27 23:10:00|1176.88|1174.38|1177.07|1174.57|1177.07|1174.57|1176.46|1173.96|0
1648422900000|2022-03-27 23:15:00|1177.06|1174.56|1177.5|1175|1177.87|1175.37|1176.98|1174.48|0
1648423200000|2022-03-27 23:20:00|1177.54|1175.04|1177.66|1175.16|1177.87|1175.37|1177.5|1175|0
1648423500000|2022-03-27 23:25:00|1177.65|1175.15|1177.4|1174.9|1177.65|1175.15|1177.21|1174.71|0
1648423800000|2022-03-27 23:30:00|1177.41|1174.91|1177.17|1174.67|1177.59|1175.09|1176.91|1174.41|0
1648424100000|2022-03-27 23:35:00|1177.16|1174.66|1177.03|1174.53|1177.21|1174.71|1176.91|1174.41|0
1648424400000|2022-03-27 23:40:00|1177.02|1174.52|1177.14|1174.64|1177.4|1174.9|1176.77|1174.27|0
1648424700000|2022-03-27 23:45:00|1177.13|1174.63|1176.79|1174.29|1177.13|1174.63|1176.72|1174.22|0
1648425000000|2022-03-27 23:50:00|1176.77|1174.27|1176.91|1174.41|1176.98|1174.48|1176.7|1174.2|0
1648425300000|2022-03-27 23:55:00|1176.9|1174.4|1176.11|1173.61|1176.91|1174.41|1176.11|1173.61|0
1648425600000|2022-03-28 00:00:00|1176.1|1173.6|1175.61|1173.11|1176.11|1173.61|1175.35|1172.85|0
1648425900000|2022-03-28 00:05:00|1175.59|1173.09|1175.66|1173.16|1175.94|1173.44|1175.35|1172.85|0
1648426200000|2022-03-28 00:10:00|1175.65|1173.15|1175.09|1172.59|1175.73|1173.23|1175.09|1172.59|0
1648426500000|2022-03-28 00:15:00|1175.13|1172.63|1175.86|1173.36|1175.86|1173.36|1174.57|1172.07|0
1648426800000|2022-03-28 00:20:00|1175.87|1173.37|1176.09|1173.59|1176.56|1174.06|1175.74|1173.24|0
1648427100000|2022-03-28 00:25:00|1176.1|1173.6|1176.7|1174.2|1176.7|1174.2|1176.08|1173.58|0
1648427400000|2022-03-28 00:30:00|1176.66|1174.16|1176.31|1173.81|1176.66|1174.16|1176.07|1173.57|0
1648427700000|2022-03-28 00:35:00|1176.32|1173.82|1175.73|1173.23|1176.33|1173.83|1175.37|1172.87|0
1648428000000|2022-03-28 00:40:00|1175.69|1173.19|1175.88|1173.38|1176|1173.5|1175.6|1173.1|0
1648428300000|2022-03-28 00:45:00|1175.87|1173.37|1174.64|1172.14|1175.88|1173.38|1174.52|1172.02|0
1648428600000|2022-03-28 00:50:00|1174.63|1172.13|1174.95|1172.45|1174.98|1172.48|1174.39|1171.89|0
1648428900000|2022-03-28 00:55:00|1174.91|1172.41|1174.6|1172.1|1174.91|1172.41|1174.35|1171.85|0
1648429200000|2022-03-28 01:00:00|1174.59|1172.09|1174.08|1171.58|1174.73|1172.23|1173.58|1171.08|0
1648429500000|2022-03-28 01:05:00|1174.12|1171.62|1174.67|1172.17|1174.8|1172.3|1174.07|1171.57|0
1648429800000|2022-03-28 01:10:00|1174.71|1172.21|1175.02|1172.52|1175.4|1172.9|1174.54|1172.04|0
1648430100000|2022-03-28 01:15:00|1175.01|1172.51|1174.5|1172|1175.03|1172.53|1174.49|1171.99|0
1648430400000|2022-03-28 01:20:00|1174.51|1172.01|1175.13|1172.63|1175.13|1172.63|1174.28|1171.78|0
1648430700000|2022-03-28 01:25:00|1175.09|1172.59|1175.01|1172.51|1175.49|1172.99|1174.76|1172.26|0
1648431000000|2022-03-28 01:30:00|1174.97|1172.47|1175.01|1172.51|1175.02|1172.52|1174.51|1172.01|0
1648431300000|2022-03-28 01:35:00|1175.02|1172.52|1175.11|1172.61|1175.24|1172.74|1174.75|1172.25|0
1648431600000|2022-03-28 01:40:00|1175.12|1172.62|1174.63|1172.13|1175.12|1172.62|1174.26|1171.76|0
1648431900000|2022-03-28 01:45:00|1174.62|1172.12|1174.73|1172.23|1175.11|1172.61|1174.5|1172|0
1648432200000|2022-03-28 01:50:00|1174.74|1172.24|1175.95|1173.45|1175.96|1173.46|1174.73|1172.23|0
1648432500000|2022-03-28 01:55:00|1175.94|1173.44|1175.7|1173.2|1175.94|1173.44|1175.22|1172.72|0
1648432800000|2022-03-28 02:00:00|1175.71|1173.21|1176.45|1173.95|1176.7|1174.2|1175.71|1173.21|0
1648433100000|2022-03-28 02:05:00|1176.46|1173.96|1176.87|1174.37|1176.94|1174.44|1176.2|1173.7|0
1648433400000|2022-03-28 02:10:00|1176.95|1174.45|1176.7|1174.2|1177.2|1174.7|1176.68|1174.18|0
1648433700000|2022-03-28 02:15:00|1176.69|1174.19|1176.42|1173.92|1176.69|1174.19|1176.16|1173.66|0
1648434000000|2022-03-28 02:20:00|1176.41|1173.91|1175.69|1173.19|1176.41|1173.91|1175.66|1173.16|0
1648434300000|2022-03-28 02:25:00|1175.68|1173.18|1175.43|1172.93|1175.69|1173.19|1175.42|1172.92|0
1648434600000|2022-03-28 02:30:00|1175.42|1172.92|1175.68|1173.18|1175.93|1173.43|1175.42|1172.92|0
1648434900000|2022-03-28 02:35:00|1175.69|1173.19|1176.17|1173.67|1176.18|1173.68|1175.68|1173.18|0
1648435200000|2022-03-28 02:40:00|1176.18|1173.68|1176.96|1174.46|1176.96|1174.46|1176.18|1173.68|0
1648435500000|2022-03-28 02:45:00|1176.97|1174.47|1177.22|1174.72|1177.34|1174.84|1176.96|1174.46|0
1648435800000|2022-03-28 02:50:00|1177.21|1174.71|1177.58|1175.08|1177.73|1175.23|1177.21|1174.71|0
1648436100000|2022-03-28 02:55:00|1177.46|1174.96|1177.45|1174.95|1177.58|1175.08|1177.21|1174.71|0
1648436400000|2022-03-28 03:00:00|1177.49|1174.99|1177.7|1175.2|1177.96|1175.46|1177.46|1174.96|0
1648436700000|2022-03-28 03:05:00|1177.71|1175.21|1177.83|1175.33|1178.2|1175.7|1177.7|1175.2|0
1648437000000|2022-03-28 03:10:00|1177.79|1175.29|1177.71|1175.21|1177.79|1175.29|1177.7|1175.2|0
1648437300000|2022-03-28 03:15:00|1177.7|1175.2|1177.84|1175.34|1177.84|1175.34|1177.7|1175.2|0
1648437600000|2022-03-28 03:20:00|1177.83|1175.33|1177.68|1175.18|1177.84|1175.34|1177.44|1174.94|0
1648437900000|2022-03-28 03:25:00|1177.67|1175.17|1177.45|1174.95|1177.68|1175.18|1177.43|1174.93|0
1648438200000|2022-03-28 03:30:00|1177.49|1174.99|1177.33|1174.83|1177.69|1175.19|1177.2|1174.7|0
1648438500000|2022-03-28 03:35:00|1177.37|1174.87|1177.09|1174.59|1177.45|1174.95|1176.97|1174.47|0
1648438800000|2022-03-28 03:40:00|1177.1|1174.6|1177.21|1174.71|1177.22|1174.72|1177.09|1174.59|0
1648439100000|2022-03-28 03:45:00|1177.22|1174.72|1177.34|1174.84|1177.45|1174.95|1176.97|1174.47|0
1648439400000|2022-03-28 03:50:00|1177.38|1174.88|1176.76|1174.26|1177.7|1175.2|1176.65|1174.15|0
1648439700000|2022-03-28 03:55:00|1176.75|1174.25|1177.13|1174.63|1177.13|1174.63|1176.51|1174.01|0
1648440000000|2022-03-28 04:00:00|1177.12|1174.62|1177.02|1174.52|1177.13|1174.63|1176.89|1174.39|0
1648440300000|2022-03-28 04:05:00|1177.01|1174.51|1176.44|1173.94|1177.13|1174.63|1176.43|1173.93|0
1648440600000|2022-03-28 04:10:00|1176.43|1173.93|1176.2|1173.7|1176.44|1173.94|1176.19|1173.69|0
1648440900000|2022-03-28 04:15:00|1176.12|1173.62|1176.09|1173.59|1176.22|1173.72|1175.97|1173.47|0
1648441200000|2022-03-28 04:20:00|1176.08|1173.58|1175.98|1173.48|1176.23|1173.73|1175.97|1173.47|0
1648441500000|2022-03-28 04:25:00|1175.97|1173.47|1175.71|1173.21|1175.98|1173.48|1175.71|1173.21|0
1648441800000|2022-03-28 04:30:00|1152.9|1150.4|1152.94|1150.44|1152.94|1150.44|1152.89|1150.39|0
1648442100000|2022-03-28 04:35:00|1152.95|1150.45|1153.41|1150.91|1153.66|1151.16|1152.95|1150.45|0
1648442400000|2022-03-28 04:40:00|1153.42|1150.92|1153.42|1150.92|1153.67|1151.17|1153.41|1150.91|0
1648442700000|2022-03-28 04:45:00|1176.25|1173.75|1175.76|1173.26|1176.25|1173.75|1175.75|1173.25|0
1648443000000|2022-03-28 04:50:00|1175.75|1173.25|1175.64|1173.14|1175.76|1173.26|1175.5|1173|0
1648443300000|2022-03-28 04:55:00|1175.68|1173.18|1174.09|1171.59|1175.76|1173.26|1174.09|1171.59|0
1648443600000|2022-03-28 05:00:00|1174.05|1171.55|1173.98|1171.48|1174.2|1171.7|1173.82|1171.32|0
1648443900000|2022-03-28 05:05:00|1173.97|1171.47|1173.66|1171.16|1174.48|1171.98|1173.66|1171.16|0
1648444200000|2022-03-28 05:10:00|1173.58|1171.08|1173.71|1171.21|1173.97|1171.47|1173.46|1170.96|0
1648444500000|2022-03-28 05:15:00|1173.7|1171.2|1173.2|1170.7|1173.83|1171.33|1173.08|1170.58|0
1648444800000|2022-03-28 05:20:00|1173.21|1170.71|1173.38|1170.88|1173.45|1170.95|1172.87|1170.37|0
1648445100000|2022-03-28 05:25:00|1173.39|1170.89|1173.61|1171.11|1174.08|1171.58|1173.38|1170.88|0
1648445400000|2022-03-28 05:30:00|1173.62|1171.12|1173.6|1171.1|1174.11|1171.61|1173.6|1171.1|0
1648445700000|2022-03-28 05:35:00|1173.59|1171.09|1172.36|1169.86|1173.6|1171.1|1172.09|1169.59|0
1648446000000|2022-03-28 05:40:00|1172.44|1169.94|1172.2|1169.7|1172.6|1170.1|1172.08|1169.58|0
1648446300000|2022-03-28 05:45:00|1172.21|1169.71|1172.32|1169.82|1172.58|1170.08|1172.05|1169.55|0
1648446600000|2022-03-28 05:50:00|1172.33|1169.83|1172.76|1170.26|1173.01|1170.51|1172.07|1169.57|0
1648446900000|2022-03-28 05:55:00|1172.77|1170.27|1172.12|1169.62|1173.02|1170.52|1171.88|1169.38|0
1648447200000|2022-03-28 06:00:00|1172.11|1169.61|1172.8|1170.3|1173.52|1171.02|1172.11|1169.61|0
1648447500000|2022-03-28 06:05:00|1172.81|1170.31|1171.82|1169.32|1172.92|1170.42|1171.56|1169.06|0
1648447800000|2022-03-28 06:10:00|1171.74|1169.24|1172.11|1169.61|1172.11|1169.61|1170.86|1168.36|0
1648448100000|2022-03-28 06:15:00|1172.12|1169.62|1172.59|1170.09|1172.59|1170.09|1171.62|1169.12|0
1648448400000|2022-03-28 06:20:00|1172.58|1170.08|1173.56|1171.06|1173.8|1171.3|1172.34|1169.84|0
1648448700000|2022-03-28 06:25:00|1173.63|1171.13|1172.78|1170.28|1173.79|1171.29|1172.29|1169.79|0
1648449000000|2022-03-28 06:30:00|1172.75|1170.25|1173.74|1171.24|1173.78|1171.28|1172.67|1170.17|0
1648449300000|2022-03-28 06:35:00|1173.75|1171.25|1173.76|1171.26|1174.22|1171.72|1173.53|1171.03|0
1648449600000|2022-03-28 06:40:00|1173.72|1171.22|1173.53|1171.03|1174.24|1171.74|1173.04|1170.54|0
1648449900000|2022-03-28 06:45:00|1173.52|1171.02|1172.54|1170.04|1173.65|1171.15|1172.54|1170.04|0
1648450200000|2022-03-28 06:50:00|1172.53|1170.03|1173.47|1170.97|1173.47|1170.97|1172.03|1169.53|0
1648450500000|2022-03-28 06:55:00|1173.48|1170.98|1173.47|1170.97|1174.3|1171.8|1173.2|1170.7|0
1648450800000|2022-03-28 07:00:00|1173.54|1171.04|1168.09|1167.59|1174.9|1172.4|1166.04|1165.54|11
1648451100000|2022-03-28 07:05:00|1168.04|1167.54|1168.84|1168.34|1170.14|1169.64|1167.39|1166.89|0
1648451400000|2022-03-28 07:10:00|1168.79|1168.29|1169.74|1169.24|1170.89|1170.39|1168.64|1168.14|0
1648451700000|2022-03-28 07:15:00|1169.69|1169.19|1171.39|1170.89|1172.24|1171.74|1169.64|1169.14|0
1648452000000|2022-03-28 07:20:00|1171.24|1170.74|1171.79|1171.29|1172.54|1172.04|1171.04|1170.54|0
1648452300000|2022-03-28 07:25:00|1171.74|1171.24|1172.74|1172.24|1173.04|1172.54|1171.74|1171.24|0
1648452600000|2022-03-28 07:30:00|1172.64|1172.14|1172.34|1171.84|1173.49|1172.99|1171.64|1171.14|0
1648452900000|2022-03-28 07:35:00|1172.24|1171.74|1173.04|1172.54|1173.49|1172.99|1172.24|1171.74|0
1648453200000|2022-03-28 07:40:00|1172.99|1172.49|1172.69|1172.19|1173.24|1172.74|1171.84|1171.34|0
1648453500000|2022-03-28 07:45:00|1172.64|1172.14|1171.84|1171.34|1172.64|1172.14|1171.04|1170.54|0
1648453800000|2022-03-28 07:50:00|1172.22|1171.72|1172.02|1171.52|1172.42|1171.92|1171.87|1171.37|0
1648454100000|2022-03-28 07:55:00|1171.92|1171.42|1172.22|1171.72|1172.42|1171.92|1171.62|1171.12|0
1648454400000|2022-03-28 08:00:00|1172.17|1171.67|1173.32|1172.82|1173.47|1172.97|1171.77|1171.27|1
1648454700000|2022-03-28 08:05:00|1173.37|1172.87|1174.32|1173.82|1174.57|1174.07|1173.12|1172.62|4
1648455000000|2022-03-28 08:10:00|1174.37|1173.87|1173.87|1173.37|1174.67|1174.17|1173.32|1172.82|1
1648455300000|2022-03-28 08:15:00|1173.92|1173.42|1174.17|1173.67|1174.17|1173.67|1173.27|1172.77|1
1648455600000|2022-03-28 08:20:00|1174.27|1173.77|1174.47|1173.97|1175.12|1174.62|1174.27|1173.77|0
1648455900000|2022-03-28 08:25:00|1174.52|1174.02|1174.37|1173.87|1174.67|1174.17|1173.72|1173.22|0
1648456200000|2022-03-28 08:30:00|1174.52|1174.02|1174.32|1173.82|1174.57|1174.07|1173.87|1173.37|0
1648456500000|2022-03-28 08:35:00|1174.42|1173.92|1174.17|1173.67|1174.92|1174.42|1174.12|1173.62|1
1648456800000|2022-03-28 08:40:00|1174.22|1173.72|1174.22|1173.72|1174.77|1174.27|1173.87|1173.37|0
1648457100000|2022-03-28 08:45:00|1174.17|1173.67|1173.97|1173.47|1174.17|1173.67|1173.12|1172.62|0
1648457400000|2022-03-28 08:50:00|1174.02|1173.52|1173.92|1173.42|1174.27|1173.77|1173.52|1173.02|0
1648457700000|2022-03-28 08:55:00|1173.87|1173.37|1173.77|1173.27|1173.97|1173.47|1173.52|1173.02|0
1648458000000|2022-03-28 09:00:00|1173.82|1173.32|1174.07|1173.57|1174.92|1174.42|1173.82|1173.32|0
1648458300000|2022-03-28 09:05:00|1174.22|1173.72|1174.37|1173.87|1174.62|1174.12|1173.62|1173.12|0
1648458600000|2022-03-28 09:10:00|1174.32|1173.82|1173.67|1173.17|1174.32|1173.82|1173.37|1172.87|0
1648458900000|2022-03-28 09:15:00|1173.57|1173.07|1172.57|1172.07|1173.62|1173.12|1172.57|1172.07|0
1648459200000|2022-03-28 09:20:00|1172.47|1171.97|1172.52|1172.02|1173.02|1172.52|1172.07|1171.57|0
1648459500000|2022-03-28 09:25:00|1172.57|1172.07|1172.72|1172.22|1173.92|1173.42|1172.57|1172.07|0
1648459800000|2022-03-28 09:30:00|1172.77|1172.27|1172.97|1172.47|1173.12|1172.62|1172.37|1171.87|0
1648460100000|2022-03-28 09:35:00|1173.02|1172.52|1172.47|1171.97|1173.02|1172.52|1171.97|1171.47|0
1648460400000|2022-03-28 09:40:00|1172.52|1172.02|1172.32|1171.82|1172.82|1172.32|1172.12|1171.62|0
1648460700000|2022-03-28 09:45:00|1172.37|1171.87|1171.97|1171.47|1172.87|1172.37|1171.97|1171.47|0
1648461000000|2022-03-28 09:50:00|1171.92|1171.42|1172.02|1171.52|1172.62|1172.12|1171.72|1171.22|0
1648461300000|2022-03-28 09:55:00|1172.17|1171.67|1172.27|1171.77|1172.52|1172.02|1172.12|1171.62|0
1648461600000|2022-03-28 10:00:00|1172.32|1171.82|1172.32|1171.82|1173.32|1172.82|1172.32|1171.82|16
1648461900000|2022-03-28 10:05:00|1172.37|1171.87|1172.42|1171.92|1172.97|1172.47|1172.32|1171.82|10
1648462200000|2022-03-28 10:10:00|1172.37|1171.87|1172.12|1171.62|1172.87|1172.37|1172.02|1171.52|10
1648462500000|2022-03-28 10:15:00|1172.17|1171.67|1172.42|1171.92|1172.72|1172.22|1171.87|1171.37|0
1648462800000|2022-03-28 10:20:00|1172.37|1171.87|1172.47|1171.97|1172.67|1172.17|1172.02|1171.52|0
1648463100000|2022-03-28 10:25:00|1172.52|1172.02|1172.62|1172.12|1172.62|1172.12|1172.37|1171.87|0
1648463400000|2022-03-28 10:30:00|1172.42|1171.92|1172.42|1171.92|1173.12|1172.62|1172.42|1171.92|0
1648463700000|2022-03-28 10:35:00|1172.32|1171.82|1171.97|1171.47|1172.32|1171.82|1171.62|1171.12|0
1648464000000|2022-03-28 10:40:00|1172.07|1171.57|1172.07|1171.57|1172.72|1172.22|1172.02|1171.52|10
1648464300000|2022-03-28 10:45:00|1172.02|1171.52|1171.82|1171.32|1172.22|1171.72|1171.72|1171.22|0
1648464600000|2022-03-28 10:50:00|1171.87|1171.37|1172.17|1171.67|1172.67|1172.17|1171.87|1171.37|0
1648464900000|2022-03-28 10:55:00|1172.22|1171.72|1172.27|1171.77|1172.82|1172.32|1172.17|1171.67|0
1648465200000|2022-03-28 11:00:00|1172.32|1171.82|1172.97|1172.47|1173.37|1172.87|1172.32|1171.82|0
1648465500000|2022-03-28 11:05:00|1172.92|1172.42|1173.07|1172.57|1173.32|1172.82|1172.67|1172.17|0
1648465800000|2022-03-28 11:10:00|1173.12|1172.62|1173.77|1173.27|1173.92|1173.42|1172.97|1172.47|0
1648466100000|2022-03-28 11:15:00|1173.82|1173.32|1174.77|1174.27|1174.77|1174.27|1173.82|1173.32|0
1648466400000|2022-03-28 11:20:00|1174.72|1174.22|1173.67|1173.17|1174.72|1174.22|1173.57|1173.07|0
1648466700000|2022-03-28 11:25:00|1173.72|1173.22|1173.97|1173.47|1174.07|1173.57|1173.57|1173.07|0
1648467000000|2022-03-28 11:30:00|1174.02|1173.52|1174.12|1173.62|1174.37|1173.87|1173.92|1173.42|0
1648467300000|2022-03-28 11:35:00|1174.17|1173.67|1173.02|1172.52|1174.32|1173.82|1172.97|1172.47|0
1648467600000|2022-03-28 11:40:00|1173.03|1172.53|1171.88|1171.38|1173.13|1172.63|1171.73|1171.23|10
1648467900000|2022-03-28 11:45:00|1171.93|1171.43|1171.68|1171.18|1171.93|1171.43|1170.78|1170.28|0
1648468200000|2022-03-28 11:50:00|1171.73|1171.23|1172.43|1171.93|1172.68|1172.18|1171.58|1171.08|0
1648468500000|2022-03-28 11:55:00|1172.48|1171.98|1172.58|1172.08|1173.48|1172.98|1172.48|1171.98|0
1648468800000|2022-03-28 12:00:00|1172.68|1172.18|1172.28|1171.78|1172.68|1172.18|1172.03|1171.53|0
1648469100000|2022-03-28 12:05:00|1172.23|1171.73|1172.53|1172.03|1172.53|1172.03|1171.73|1171.23|0
1648469400000|2022-03-28 12:10:00|1172.58|1172.08|1172.58|1172.08|1173.28|1172.78|1172.43|1171.93|0
1648469700000|2022-03-28 12:15:00|1172.68|1172.18|1173.93|1173.43|1174.03|1173.53|1172.68|1172.18|0
1648470000000|2022-03-28 12:20:00|1173.88|1173.38|1173.48|1172.98|1174.28|1173.78|1173.43|1172.93|0
1648470300000|2022-03-28 12:25:00|1173.43|1172.93|1173.33|1172.83|1173.63|1173.13|1172.78|1172.28|0
1648470600000|2022-03-28 12:30:00|1173.23|1172.73|1173.68|1173.18|1173.93|1173.43|1173.23|1172.73|0
1648470900000|2022-03-28 12:35:00|1173.73|1173.23|1173.88|1173.38|1174.03|1173.53|1173.18|1172.68|0
1648471200000|2022-03-28 12:40:00|1173.93|1173.43|1173.83|1173.33|1174.33|1173.83|1173.23|1172.73|10
1648471500000|2022-03-28 12:45:00|1173.78|1173.28|1173.28|1172.78|1173.78|1173.28|1173.03|1172.53|0
1648471800000|2022-03-28 12:50:00|1173.38|1172.88|1173.08|1172.58|1173.98|1173.48|1173.03|1172.53|0
1648472100000|2022-03-28 12:55:00|1173.03|1172.53|1171.98|1171.48|1173.03|1172.53|1171.98|1171.48|0
1648472400000|2022-03-28 13:00:00|1172.03|1171.53|1170.58|1170.08|1172.03|1171.53|1170.33|1169.83|12
1648472700000|2022-03-28 13:05:00|1170.43|1169.93|1170.23|1169.73|1170.73|1170.23|1169.68|1169.18|13
1648473000000|2022-03-28 13:10:00|1170.18|1169.68|1170.58|1170.08|1170.83|1170.33|1169.88|1169.38|32
1648473300000|2022-03-28 13:15:00|1170.53|1170.03|1170.43|1169.93|1170.58|1170.08|1170.08|1169.58|0
1648473600000|2022-03-28 13:20:00|1170.38|1169.88|1171.13|1170.63|1171.18|1170.68|1170.13|1169.63|0
1648473900000|2022-03-28 13:25:00|1171.18|1170.68|1170.58|1170.08|1171.38|1170.88|1170.18|1169.68|0
1648474200000|2022-03-28 13:30:00|1170.53|1170.03|1167.78|1167.28|1170.83|1170.33|1167.33|1166.83|96
1648474500000|2022-03-28 13:35:00|1167.83|1167.33|1169.33|1168.83|1170.18|1169.68|1167.83|1167.33|12
1648474800000|2022-03-28 13:40:00|1169.28|1168.78|1170.98|1170.48|1171.33|1170.83|1169.18|1168.68|0
1648475100000|2022-03-28 13:45:00|1171.13|1170.63|1168.88|1168.38|1171.43|1170.93|1168.68|1168.18|0
1648475400000|2022-03-28 13:50:00|1168.83|1168.33|1168.48|1167.98|1169.18|1168.68|1168.03|1167.53|20
1648475700000|2022-03-28 13:55:00|1168.53|1168.03|1169.33|1168.83|1169.53|1169.03|1168.03|1167.53|0
1648476000000|2022-03-28 14:00:00|1169.28|1168.78|1168.23|1167.73|1169.28|1168.78|1167.88|1167.38|6
1648476300000|2022-03-28 14:05:00|1168.28|1167.78|1167.78|1167.28|1168.73|1168.23|1167.73|1167.23|27
1648476600000|2022-03-28 14:10:00|1167.57|1167.07|1168.07|1167.57|1168.17|1167.67|1167.52|1167.02|19
1648476900000|2022-03-28 14:15:00|1168.12|1167.62|1169.86|1167.36|1170.07|1169.57|1168.12|1167.35|4
1648477200000|2022-03-28 14:20:00|1169.85|1167.35|1170.61|1168.11|1170.83|1168.33|1168.89|1166.39|0
1648477500000|2022-03-28 14:25:00|1170.63|1168.13|1171.51|1169.01|1171.51|1169.01|1169.48|1166.98|0
1648477800000|2022-03-28 14:30:00|1171.53|1169.03|1169.3|1166.8|1171.66|1169.16|1168.98|1166.48|0
1648478100000|2022-03-28 14:35:00|1169.32|1166.82|1168.76|1166.26|1169.87|1167.37|1167.87|1165.37|303
1648478400000|2022-03-28 14:40:00|1168.86|1166.36|1169.45|1166.95|1169.52|1167.02|1168.53|1166.03|0
1648478700000|2022-03-28 14:45:00|1169.46|1166.96|1170.38|1167.88|1171.11|1168.61|1169.46|1166.96|0
1648479000000|2022-03-28 14:50:00|1170.36|1167.86|1170.72|1168.22|1171.33|1168.83|1170.14|1167.64|0
1648479300000|2022-03-28 14:55:00|1170.71|1168.21|1171.8|1169.3|1171.8|1169.3|1170.4|1167.9|0
1648479600000|2022-03-28 15:00:00|1171.84|1169.34|1168.3|1165.8|1172.08|1169.58|1165.9|1163.4|0
1648479900000|2022-03-28 15:05:00|1168.34|1165.84|1169.3|1166.8|1169.53|1167.03|1167.95|1165.45|0
1648480200000|2022-03-28 15:10:00|1169.29|1166.79|1169.78|1167.28|1170.21|1167.71|1168.87|1166.37|0
1648480500000|2022-03-28 15:15:00|1169.58|1167.08|1169.98|1167.48|1170.1|1167.6|1168.51|1166.01|0
1648480800000|2022-03-28 15:20:00|1170|1167.5|1169.49|1166.99|1170.25|1167.75|1168.84|1166.34|0
1648481100000|2022-03-28 15:25:00|1169.51|1167.01|1169.49|1166.99|1169.51|1167.01|1167.82|1165.32|0
1648481400000|2022-03-28 15:30:00|1169.5|1167|1165.85|1163.35|1169.7|1167.2|1165.66|1163.16|0
1648481700000|2022-03-28 15:35:00|1165.81|1163.31|1166.11|1163.61|1166.62|1164.12|1165.08|1162.58|0
1648482000000|2022-03-28 15:40:00|1166.13|1163.63|1166.14|1163.64|1166.68|1164.18|1165.83|1163.33|0
1648482300000|2022-03-28 15:45:00|1166.13|1163.63|1164.07|1161.57|1166.13|1163.63|1164.07|1161.57|0
1648482600000|2022-03-28 15:50:00|1164.09|1161.59|1164.42|1161.92|1165.19|1162.69|1163.58|1161.08|0
1648482900000|2022-03-28 15:55:00|1164.43|1161.93|1163.47|1160.97|1164.43|1161.93|1163.42|1160.92|0
1648483200000|2022-03-28 16:00:00|1163.45|1160.95|1165.35|1162.85|1165.39|1162.89|1163.15|1160.65|0
1648483500000|2022-03-28 16:05:00|1165.37|1162.87|1164.32|1161.82|1165.71|1163.21|1164.09|1161.59|0
1648483800000|2022-03-28 16:10:00|1164.31|1161.81|1163.57|1161.07|1164.32|1161.82|1162.89|1160.39|0
1648484100000|2022-03-28 16:15:00|1163.55|1161.05|1163.11|1160.61|1164.34|1161.84|1162.76|1160.26|0
1648484400000|2022-03-28 16:20:00|1163.12|1160.62|1164.34|1161.84|1164.6|1162.1|1163.11|1160.61|0
1648484700000|2022-03-28 16:25:00|1164.36|1161.86|1164|1161.5|1164.66|1162.16|1163.47|1160.97|0
1648485000000|2022-03-28 16:30:00|1163.99|1161.49|1164.65|1162.15|1164.94|1162.44|1163.72|1161.22|0
1648485300000|2022-03-28 16:35:00|1164.66|1162.16|1165.24|1162.74|1165.26|1162.76|1164.54|1162.04|0
1648485600000|2022-03-28 16:40:00|1165.23|1162.73|1165.83|1163.33|1165.93|1163.43|1165.16|1162.66|0
1648485900000|2022-03-28 16:45:00|1165.79|1163.29|1165.98|1163.48|1166.24|1163.74|1165.4|1162.9|0
1648486200000|2022-03-28 16:50:00|1165.96|1163.46|1166.86|1164.36|1166.88|1164.38|1165.92|1163.42|0
1648486500000|2022-03-28 16:55:00|1166.88|1164.38|1167.12|1164.62|1167.2|1164.7|1166.84|1164.34|0
1648486800000|2022-03-28 17:00:00|1167.14|1164.64|1167.16|1164.66|1167.53|1165.03|1167.09|1164.59|0
1648487100000|2022-03-28 17:05:00|1167.18|1164.68|1166.57|1164.07|1167.48|1164.98|1166.54|1164.04|0
1648487400000|2022-03-28 17:10:00|1166.54|1164.04|1166.53|1164.03|1167.06|1164.56|1166.17|1163.67|0
1648487700000|2022-03-28 17:15:00|1166.55|1164.05|1167.02|1164.52|1167.28|1164.78|1166.51|1164.01|0
1648488000000|2022-03-28 17:20:00|1167.06|1164.56|1168.17|1165.67|1168.18|1165.68|1166.75|1164.25|0
1648488300000|2022-03-28 17:25:00|1168.18|1165.68|1168.48|1165.98|1169.41|1166.91|1167.86|1165.36|0
1648488600000|2022-03-28 17:30:00|1168.46|1165.96|1168.28|1165.78|1168.8|1166.3|1167.77|1165.27|0
1648488900000|2022-03-28 17:35:00|1168.26|1165.76|1168.34|1165.84|1168.78|1166.28|1167.85|1165.35|0
1648489200000|2022-03-28 17:40:00|1168.35|1165.85|1168.05|1165.55|1168.41|1165.91|1167.79|1165.29|0
1648489500000|2022-03-28 17:45:00|1168.07|1165.57|1168.01|1165.51|1168.39|1165.89|1167.61|1165.11|0
1648489800000|2022-03-28 17:50:00|1168.11|1165.61|1167.48|1164.98|1168.41|1165.91|1167.42|1164.92|0
1648490100000|2022-03-28 17:55:00|1167.46|1164.96|1167.71|1165.21|1168|1165.5|1167.1|1164.6|0
1648490400000|2022-03-28 18:00:00|1167.72|1165.22|1168.09|1165.59|1168.79|1166.29|1167.61|1165.11|0
1648490700000|2022-03-28 18:05:00|1168.1|1165.6|1168.71|1166.21|1168.96|1166.46|1167.65|1165.15|0
1648491000000|2022-03-28 18:10:00|1168.69|1166.19|1168.49|1165.99|1169.5|1167|1168.07|1165.57|0
1648491300000|2022-03-28 18:15:00|1168.47|1165.97|1168.05|1165.55|1168.71|1166.21|1168.05|1165.55|0
1648491600000|2022-03-28 18:20:00|1168.08|1165.58|1168.73|1166.23|1168.98|1166.48|1167.83|1165.33|0
1648491900000|2022-03-28 18:25:00|1168.77|1166.27|1169.31|1166.81|1169.37|1166.87|1168.42|1165.92|0
1648492200000|2022-03-28 18:30:00|1169.3|1166.8|1169.12|1166.62|1169.63|1167.13|1169.05|1166.55|0
1648492500000|2022-03-28 18:35:00|1169.11|1166.61|1169.31|1166.81|1169.33|1166.83|1168.81|1166.31|0
1648492800000|2022-03-28 18:40:00|1169.3|1166.8|1170.66|1168.16|1171.34|1168.84|1169.15|1166.65|0
1648493100000|2022-03-28 18:45:00|1170.64|1168.14|1171.25|1168.75|1171.47|1168.97|1170.48|1167.98|0
1648493400000|2022-03-28 18:50:00|1171.45|1168.95|1172.54|1170.04|1172.76|1170.26|1171.45|1168.95|0
1648493700000|2022-03-28 18:55:00|1172.64|1170.14|1174.17|1171.67|1174.17|1171.67|1172.52|1170.02|0
1648494000000|2022-03-28 19:00:00|1174.16|1171.66|1172.52|1170.02|1174.21|1171.71|1172.28|1169.78|0
1648494300000|2022-03-28 19:05:00|1172.54|1170.04|1173.04|1170.54|1173.1|1170.6|1172.48|1169.98|0
1648494600000|2022-03-28 19:10:00|1173.02|1170.52|1173.36|1170.86|1173.4|1170.9|1172.77|1170.27|0
1648494900000|2022-03-28 19:15:00|1173.38|1170.88|1173.64|1171.14|1173.99|1171.49|1173.31|1170.81|0
1648495200000|2022-03-28 19:20:00|1173.66|1171.16|1174.19|1171.69|1174.45|1171.95|1173.51|1171.01|0
1648495500000|2022-03-28 19:25:00|1174.17|1171.67|1173.96|1171.46|1174.23|1171.73|1173.87|1171.37|0
1648495800000|2022-03-28 19:30:00|1173.95|1171.45|1175.26|1172.76|1175.29|1172.79|1173.91|1171.41|0
1648496100000|2022-03-28 19:35:00|1175.05|1172.55|1174.19|1171.69|1175.29|1172.79|1173.95|1171.45|0
1648496400000|2022-03-28 19:40:00|1174.09|1171.59|1174.48|1171.98|1174.91|1172.41|1173.89|1171.39|0
1648496700000|2022-03-28 19:45:00|1174.46|1171.96|1174.75|1172.25|1174.77|1172.27|1173.92|1171.42|0
1648497000000|2022-03-28 19:50:00|1174.54|1172.04|1174.39|1171.89|1174.54|1172.04|1173.21|1170.71|0
1648497300000|2022-03-28 19:55:00|1174.41|1171.91|1175.56|1173.06|1176.35|1173.85|1173.87|1171.37|0
1648497600000|2022-03-28 20:00:00|1176.08|1173.58|1176.74|1174.24|1177.04|1174.54|1175.64|1173.14|0
1648497900000|2022-03-28 20:05:00|1176.73|1174.23|1176.25|1173.75|1176.81|1174.31|1175.88|1173.38|0
1648498200000|2022-03-28 20:10:00|1176.18|1173.68|1176.18|1173.68|1176.25|1173.75|1175.95|1173.45|0
1648498500000|2022-03-28 20:15:00|1176.19|1173.69|1176.11|1173.61|1176.33|1173.83|1176.11|1173.61|0
1648498800000|2022-03-28 20:20:00|1176.12|1173.62|1176.18|1173.68|1176.18|1173.68|1175.95|1173.45|0
1648499100000|2022-03-28 20:25:00|1176.17|1173.67|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648499400000|2022-03-28 20:30:00|1176.12|1173.62|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648499700000|2022-03-28 20:35:00|1176.12|1173.62|1176.18|1173.68|1176.18|1173.68|1176.11|1173.61|0
1648500000000|2022-03-28 20:40:00|1176.14|1173.64|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648500300000|2022-03-28 20:45:00|1176.12|1173.62|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648500900000|2022-03-28 20:55:00|1176.12|1173.62|1176.07|1173.57|1176.14|1173.64|1176.07|1173.57|0
1648501200000|2022-03-28 21:00:00|1176.09|1173.59|1176.09|1173.59|1176.09|1173.59|1176.05|1173.55|0
1648501500000|2022-03-28 21:05:00|1176.07|1173.57|1176.03|1173.53|1176.07|1173.57|1175.93|1173.43|0
1648501800000|2022-03-28 21:10:00|1176.01|1173.51|1175.93|1173.43|1176.03|1173.53|1175.91|1173.41|0
1648502100000|2022-03-28 21:15:00|1176.03|1173.53|1175.97|1173.47|1176.03|1173.53|1175.95|1173.45|0
1648502400000|2022-03-28 21:20:00|1175.95|1173.45|1176.03|1173.53|1176.03|1173.53|1175.87|1173.37|0
1648502700000|2022-03-28 21:25:00|1176.05|1173.55|1175.97|1173.47|1176.07|1173.57|1175.95|1173.45|0
1648503000000|2022-03-28 21:30:00|1175.81|1173.31|1175.97|1173.47|1175.97|1173.47|1175.81|1173.31|0
1648503300000|2022-03-28 21:35:00|1176.01|1173.51|1175.95|1173.45|1176.01|1173.51|1175.93|1173.43|0
1648503600000|2022-03-28 21:40:00|1175.93|1173.43|1175.83|1173.33|1175.99|1173.49|1175.83|1173.33|0
1648503900000|2022-03-28 21:45:00|1175.85|1173.35|1175.93|1173.43|1176.01|1173.51|1175.85|1173.35|0
1648504200000|2022-03-28 21:50:00|1175.89|1173.39|1175.97|1173.47|1175.97|1173.47|1175.89|1173.39|0
1648504500000|2022-03-28 21:55:00|1175.93|1173.43|1175.99|1173.49|1175.99|1173.49|1175.93|1173.43|0
1648504800000|2022-03-28 22:00:00|1175.97|1173.47|1175.37|1172.87|1176|1173.5|1175.23|1172.73|0
1648505100000|2022-03-28 22:05:00|1175.36|1172.86|1175.3|1172.8|1175.37|1172.87|1175.16|1172.66|0
1648505400000|2022-03-28 22:10:00|1175.29|1172.79|1175.23|1172.73|1175.3|1172.8|1174.86|1172.36|0
1648505700000|2022-03-28 22:15:00|1175.24|1172.74|1175.07|1172.57|1175.37|1172.87|1175.07|1172.57|0
1648506000000|2022-03-28 22:20:00|1175.11|1172.61|1175.3|1172.8|1175.3|1172.8|1175.11|1172.61|0
1648506300000|2022-03-28 22:25:00|1175.28|1172.78|1175.16|1172.66|1175.28|1172.78|1175.07|1172.57|0
1648506600000|2022-03-28 22:30:00|1175.18|1172.68|1175.51|1173.01|1175.95|1173.45|1175.16|1172.66|0
1648506900000|2022-03-28 22:35:00|1175.5|1173|1175.58|1173.08|1175.77|1173.27|1175.42|1172.92|0
1648507200000|2022-03-28 22:40:00|1175.59|1173.09|1175.3|1172.8|1175.7|1173.2|1175.3|1172.8|0
1648507500000|2022-03-28 22:45:00|1175.31|1172.81|1175.51|1173.01|1175.67|1173.17|1175.3|1172.8|0
1648507800000|2022-03-28 22:50:00|1175.52|1173.02|1175.37|1172.87|1175.81|1173.31|1175.3|1172.8|0
1648508100000|2022-03-28 22:55:00|1175.38|1172.88|1175.74|1173.24|1175.81|1173.31|1175.38|1172.88|0
1648508400000|2022-03-28 23:00:00|1175.75|1173.25|1175.81|1173.31|1176.02|1173.52|1175.74|1173.24|0
1648508700000|2022-03-28 23:05:00|1175.77|1173.27|1175.88|1173.38|1176.02|1173.52|1175.74|1173.24|0
1648509000000|2022-03-28 23:10:00|1175.89|1173.39|1175.77|1173.27|1175.95|1173.45|1175.74|1173.24|0
1648509300000|2022-03-28 23:15:00|1175.76|1173.26|1175.51|1173.01|1175.95|1173.45|1175.44|1172.94|0
1648509600000|2022-03-28 23:20:00|1175.52|1173.02|1175.58|1173.08|1175.63|1173.13|1175.33|1172.83|0
1648509900000|2022-03-28 23:25:00|1175.6|1173.1|1176.02|1173.52|1176.02|1173.52|1175.44|1172.94|0
1648510200000|2022-03-28 23:30:00|1176.05|1173.55|1176.11|1173.61|1176.4|1173.9|1175.88|1173.38|0
1648510500000|2022-03-28 23:35:00|1176.12|1173.62|1176.18|1173.68|1176.33|1173.83|1176.12|1173.62|0
1648510800000|2022-03-28 23:40:00|1176.19|1173.69|1176.47|1173.97|1176.54|1174.04|1176.02|1173.52|0
1648511100000|2022-03-28 23:45:00|1176.46|1173.96|1176.11|1173.61|1176.47|1173.97|1176.02|1173.52|0
1648511400000|2022-03-28 23:50:00|1176.1|1173.6|1175.51|1173.01|1176.18|1173.68|1175.44|1172.94|0
1648511700000|2022-03-28 23:55:00|1175.5|1173|1175.44|1172.94|1175.58|1173.08|1175.37|1172.87|0
1648512000000|2022-03-29 00:00:00|1175.45|1172.95|1175.16|1172.66|1175.74|1173.24|1175|1172.5|0
1648512300000|2022-03-29 00:05:00|1175.15|1172.65|1175.07|1172.57|1175.16|1172.66|1174.86|1172.36|0
1648512600000|2022-03-29 00:10:00|1175.11|1172.61|1175.07|1172.57|1175.16|1172.66|1174.72|1172.22|0
1648512900000|2022-03-29 00:15:00|1175.06|1172.56|1175.5|1173|1175.85|1173.35|1174.92|1172.42|0
1648513200000|2022-03-29 00:20:00|1175.49|1172.99|1175.96|1173.46|1176.2|1173.7|1175.39|1172.89|0
1648513500000|2022-03-29 00:25:00|1175.97|1173.47|1175.96|1173.46|1176.2|1173.7|1175.71|1173.21|0
1648513800000|2022-03-29 00:30:00|1175.89|1173.39|1175.74|1173.24|1175.96|1173.46|1175.72|1173.22|0
1648514100000|2022-03-29 00:35:00|1175.73|1173.23|1176.2|1173.7|1176.2|1173.7|1175.72|1173.22|0
1648514400000|2022-03-29 00:40:00|1176.21|1173.71|1176.48|1173.98|1177.06|1174.56|1176.2|1173.7|0
1648514700000|2022-03-29 00:45:00|1176.49|1173.99|1176.21|1173.71|1176.71|1174.21|1176.2|1173.7|0
1648515000000|2022-03-29 00:50:00|1176.22|1173.72|1176.44|1173.94|1176.69|1174.19|1176.21|1173.71|0
1648515300000|2022-03-29 00:55:00|1176.52|1174.02|1175.96|1173.46|1176.69|1174.19|1175.96|1173.46|0
1648515600000|2022-03-29 01:00:00|1175.95|1173.45|1176.21|1173.71|1176.69|1174.19|1175.95|1173.45|0
1648515900000|2022-03-29 01:05:00|1176.22|1173.72|1176.21|1173.71|1176.45|1173.95|1176.2|1173.7|0
1648516200000|2022-03-29 01:10:00|1176.2|1173.7|1176.94|1174.44|1176.94|1174.44|1175.97|1173.47|0
1648516500000|2022-03-29 01:15:00|1176.93|1174.43|1177.16|1174.66|1177.2|1174.7|1176.69|1174.19|0
1648516800000|2022-03-29 01:20:00|1177.17|1174.67|1177.42|1174.92|1177.44|1174.94|1177.16|1174.66|0
1648517100000|2022-03-29 01:25:00|1177.43|1174.93|1177.18|1174.68|1177.66|1175.16|1177.18|1174.68|0
1648517400000|2022-03-29 01:30:00|1177.19|1174.69|1177.7|1175.2|1177.7|1175.2|1177.19|1174.69|0
1648517700000|2022-03-29 01:35:00|1177.71|1175.21|1178.46|1175.96|1178.48|1175.98|1177.7|1175.2|0
1648518000000|2022-03-29 01:40:00|1178.45|1175.95|1178.24|1175.74|1178.48|1175.98|1178.21|1175.71|0
1648518300000|2022-03-29 01:45:00|1178.23|1175.73|1177.98|1175.48|1178.46|1175.96|1177.97|1175.47|0
1648518600000|2022-03-29 01:50:00|1178.06|1175.56|1177.96|1175.46|1178.24|1175.74|1177.96|1175.46|0
1648518900000|2022-03-29 01:55:00|1177.97|1175.47|1177.96|1175.46|1178.09|1175.59|1177.72|1175.22|0
1648519200000|2022-03-29 02:00:00|1177.97|1175.47|1177.48|1174.98|1177.98|1175.48|1177.47|1174.97|0
1648519500000|2022-03-29 02:05:00|1177.47|1174.97|1177.24|1174.74|1177.71|1175.21|1177.24|1174.74|0
1648519800000|2022-03-29 02:10:00|1177.16|1174.66|1177.23|1174.73|1177.48|1174.98|1177.01|1174.51|0
1648520100000|2022-03-29 02:15:00|1177.24|1174.74|1177.24|1174.74|1177.24|1174.74|1177|1174.5|0
1648520400000|2022-03-29 02:20:00|1177.2|1174.7|1177.23|1174.73|1177.24|1174.74|1176.98|1174.48|0
1648520700000|2022-03-29 02:25:00|1177.22|1174.72|1176.98|1174.48|1177.23|1174.73|1176.74|1174.24|0
1648521000000|2022-03-29 02:30:00|1176.99|1174.49|1176.74|1174.24|1177.23|1174.73|1176.52|1174.02|0
1648521300000|2022-03-29 02:35:00|1176.73|1174.23|1176.26|1173.76|1176.74|1174.24|1176.24|1173.74|0
1648521600000|2022-03-29 02:40:00|1176.25|1173.75|1176.5|1174|1176.5|1174|1176.02|1173.52|0
1648521900000|2022-03-29 02:45:00|1176.49|1173.99|1176.29|1173.79|1176.49|1173.99|1176.25|1173.75|0
1648522200000|2022-03-29 02:50:00|1176.28|1173.78|1176.29|1173.79|1176.52|1174.02|1176.04|1173.54|0
1648522500000|2022-03-29 02:55:00|1176.28|1173.78|1176.28|1173.78|1176.29|1173.79|1176.04|1173.54|0
1648522800000|2022-03-29 03:00:00|1176.29|1173.79|1176.27|1173.77|1176.51|1174.01|1176.04|1173.54|0
1648523100000|2022-03-29 03:05:00|1176.28|1173.78|1176.76|1174.26|1176.77|1174.27|1176.27|1173.77|0
1648523400000|2022-03-29 03:10:00|1176.77|1174.27|1176.77|1174.27|1176.77|1174.27|1176.75|1174.25|0
1648523700000|2022-03-29 03:15:00|1176.76|1174.26|1177.21|1174.71|1177.22|1174.72|1176.75|1174.25|0
1648524000000|2022-03-29 03:20:00|1177.22|1174.72|1177.46|1174.96|1177.46|1174.96|1177.21|1174.71|0
1648524300000|2022-03-29 03:25:00|1177.42|1174.92|1177.21|1174.71|1177.46|1174.96|1176.97|1174.47|0
1648524600000|2022-03-29 03:30:00|1177.17|1174.67|1176.75|1174.25|1177.17|1174.67|1176.5|1174|0
1648524900000|2022-03-29 03:35:00|1176.74|1174.24|1176.51|1174.01|1176.75|1174.25|1176.5|1174|0
1648525200000|2022-03-29 03:40:00|1176.5|1174|1176.52|1174.02|1176.74|1174.24|1176.27|1173.77|0
1648525500000|2022-03-29 03:45:00|1176.59|1174.09|1176.27|1173.77|1176.75|1174.25|1176.27|1173.77|0
1648525800000|2022-03-29 03:50:00|1176.35|1173.85|1176.5|1174|1176.52|1174.02|1176.26|1173.76|0
1648526100000|2022-03-29 03:55:00|1176.51|1174.01|1176.52|1174.02|1176.74|1174.24|1176.27|1173.77|0
1648526400000|2022-03-29 04:00:00|1176.6|1174.1|1176.76|1174.26|1177.01|1174.51|1176.52|1174.02|0
1648526700000|2022-03-29 04:05:00|1176.75|1174.25|1176.75|1174.25|1176.75|1174.25|1176.5|1174|0
1648527000000|2022-03-29 04:10:00|1176.76|1174.26|1176.76|1174.26|1177.01|1174.51|1176.75|1174.25|0
1648527300000|2022-03-29 04:15:00|1176.77|1174.27|1176.98|1174.48|1177|1174.5|1176.76|1174.26|0
1648527600000|2022-03-29 04:20:00|1176.97|1174.47|1177.2|1174.7|1177.21|1174.71|1176.96|1174.46|0
1648527900000|2022-03-29 04:25:00|1177.21|1174.71|1177.08|1174.58|1177.21|1174.71|1177.07|1174.57|0
1648528200000|2022-03-29 04:30:00|1177.12|1174.62|1176.96|1174.46|1177.21|1174.71|1176.96|1174.46|0
1648528500000|2022-03-29 04:35:00|1176.95|1174.45|1176.96|1174.46|1176.97|1174.47|1176.95|1174.45|0
1648528800000|2022-03-29 04:40:00|1176.97|1174.47|1176.98|1174.48|1177.21|1174.71|1176.97|1174.47|0
1648529100000|2022-03-29 04:45:00|1177.06|1174.56|1176.99|1174.49|1177.21|1174.71|1176.98|1174.48|0
1648529400000|2022-03-29 04:50:00|1177|1174.5|1177.24|1174.74|1177.24|1174.74|1176.99|1174.49|0
1648529700000|2022-03-29 04:55:00|1177.2|1174.7|1177.24|1174.74|1177.24|1174.74|1177.01|1174.51|0
1648530000000|2022-03-29 05:00:00|1177.16|1174.66|1177.02|1174.52|1177.5|1175|1177|1174.5|0
1648530300000|2022-03-29 05:05:00|1177.03|1174.53|1176.51|1174.01|1177.49|1174.99|1176.51|1174.01|0
1648530600000|2022-03-29 05:10:00|1176.5|1174|1176.77|1174.27|1176.77|1174.27|1176.5|1174|0
1648530900000|2022-03-29 05:15:00|1176.85|1174.35|1177|1174.5|1177.24|1174.74|1176.77|1174.27|0
1648531200000|2022-03-29 05:20:00|1177.01|1174.51|1177.02|1174.52|1177.25|1174.75|1177.01|1174.51|0
1648531500000|2022-03-29 05:25:00|1177.03|1174.53|1177.54|1175.04|1177.77|1175.27|1177.03|1174.53|0
1648531800000|2022-03-29 05:30:00|1177.62|1175.12|1178.8|1176.3|1179.27|1176.77|1177.62|1175.12|0
1648532100000|2022-03-29 05:35:00|1178.81|1176.31|1178.53|1176.03|1179.04|1176.54|1178.53|1176.03|0
1648532400000|2022-03-29 05:40:00|1178.54|1176.04|1179.63|1177.13|1179.63|1177.13|1178.54|1176.04|0
1648532700000|2022-03-29 05:45:00|1179.62|1177.12|1178.61|1176.11|1180.09|1177.59|1177.36|1174.86|0
1648533000000|2022-03-29 05:50:00|1178.68|1176.18|1179.34|1176.84|1179.6|1177.1|1178.68|1176.18|0
1648533300000|2022-03-29 05:55:00|1179.35|1176.85|1178.15|1175.65|1179.46|1176.96|1177.64|1175.14|0
1648533600000|2022-03-29 06:00:00|1178.07|1175.57|1176.44|1173.94|1178.17|1175.67|1176.44|1173.94|0
1648533900000|2022-03-29 06:05:00|1176.45|1173.95|1176.89|1174.39|1176.89|1174.39|1175.71|1173.21|0
1648534200000|2022-03-29 06:10:00|1176.92|1174.42|1176.81|1174.31|1177.5|1175|1176.34|1173.84|0
1648534500000|2022-03-29 06:15:00|1176.8|1174.3|1176.21|1173.71|1176.81|1174.31|1176.09|1173.59|0
1648534800000|2022-03-29 06:20:00|1176.17|1173.67|1176.09|1173.59|1176.32|1173.82|1175.72|1173.22|0
1648535100000|2022-03-29 06:25:00|1176.08|1173.58|1175.57|1173.07|1176.09|1173.59|1175.38|1172.88|0
1648535400000|2022-03-29 06:30:00|1175.56|1173.06|1174.88|1172.38|1175.57|1173.07|1174.86|1172.36|0
1648535700000|2022-03-29 06:35:00|1174.8|1172.3|1174.62|1172.12|1175.13|1172.63|1174.38|1171.88|0
1648536000000|2022-03-29 06:40:00|1174.59|1172.09|1174.46|1171.96|1174.84|1172.34|1174.15|1171.65|0
1648536300000|2022-03-29 06:45:00|1174.39|1171.89|1175.08|1172.58|1175.59|1173.09|1174.38|1171.88|0
1648536600000|2022-03-29 06:50:00|1175.04|1172.54|1176.05|1173.55|1176.29|1173.79|1174.39|1171.89|0
1648536900000|2022-03-29 06:55:00|1176.04|1173.54|1174.33|1171.83|1176.07|1173.57|1174.33|1171.83|0
1648537200000|2022-03-29 07:00:00|1174.4|1171.9|1172.32|1171.82|1175.27|1173.42|1171.27|1170.31|0
1648537500000|2022-03-29 07:05:00|1172.22|1171.72|1175.82|1175.32|1176.17|1175.67|1172.22|1171.72|2
1648537800000|2022-03-29 07:10:00|1175.77|1175.27|1174.57|1174.07|1175.92|1175.42|1172.82|1172.32|39
1648538100000|2022-03-29 07:15:00|1174.42|1173.92|1172.82|1172.32|1174.62|1174.12|1172.67|1172.17|61
1648538400000|2022-03-29 07:20:00|1172.77|1172.27|1175.07|1174.57|1176.02|1175.52|1172.67|1172.17|1
1648538700000|2022-03-29 07:25:00|1175.12|1174.62|1177.07|1176.57|1177.37|1176.87|1175.02|1174.52|6
1648539000000|2022-03-29 07:30:00|1177.12|1176.62|1175.17|1174.67|1177.27|1176.77|1174.92|1174.42|0
1648539300000|2022-03-29 07:35:00|1175.27|1174.77|1175.62|1175.12|1175.97|1175.47|1175.12|1174.62|0
1648539600000|2022-03-29 07:40:00|1175.57|1175.07|1176.92|1176.42|1177.52|1177.02|1175.27|1174.77|0
1648539900000|2022-03-29 07:45:00|1176.87|1176.37|1176.67|1176.17|1177.17|1176.67|1176.12|1175.62|0
1648540200000|2022-03-29 07:50:00|1176.72|1176.22|1177.19|1176.69|1178.19|1177.69|1176.67|1176.17|1
1648540500000|2022-03-29 07:55:00|1177.04|1176.54|1175.49|1174.99|1177.09|1176.59|1175.44|1174.94|0
1648540800000|2022-03-29 08:00:00|1175.39|1174.89|1174.94|1174.44|1175.94|1175.44|1174.84|1174.34|0
1648541100000|2022-03-29 08:05:00|1174.99|1174.49|1177.74|1177.24|1177.74|1177.24|1174.89|1174.39|0
1648541400000|2022-03-29 08:10:00|1177.84|1177.34|1178.69|1178.19|1179.34|1178.84|1177.79|1177.29|0
1648541700000|2022-03-29 08:15:00|1178.64|1178.14|1178.09|1177.59|1178.89|1178.39|1178.09|1177.59|0
1648542000000|2022-03-29 08:20:00|1178.14|1177.64|1178.54|1178.04|1179.19|1178.69|1178.14|1177.64|0
1648542300000|2022-03-29 08:25:00|1178.49|1177.99|1177.09|1176.59|1178.49|1177.99|1176.99|1176.49|10
1648542600000|2022-03-29 08:30:00|1177.04|1176.54|1179.14|1178.64|1179.19|1178.69|1177.04|1176.54|0
1648542900000|2022-03-29 08:35:00|1179.09|1178.59|1179.39|1178.89|1179.54|1179.04|1178.09|1177.59|10
1648543200000|2022-03-29 08:40:00|1179.44|1178.94|1178.79|1178.29|1179.59|1179.09|1178.79|1178.29|0
1648543500000|2022-03-29 08:45:00|1178.84|1178.34|1178.64|1178.14|1179.44|1178.94|1178.44|1177.94|0
1648543800000|2022-03-29 08:50:00|1178.74|1178.24|1179.39|1178.89|1179.44|1178.94|1178.49|1177.99|10
1648544100000|2022-03-29 08:55:00|1179.49|1178.99|1180.34|1179.84|1180.49|1179.99|1179.49|1178.99|10
1648544400000|2022-03-29 09:00:00|1180.29|1179.79|1180.44|1179.94|1180.49|1179.99|1179.64|1179.14|0
1648544700000|2022-03-29 09:05:00|1180.49|1179.99|1179.79|1179.29|1181.24|1180.74|1179.64|1179.14|10
1648545000000|2022-03-29 09:10:00|1179.84|1179.34|1175.44|1174.94|1180.04|1179.54|1175.44|1174.94|81
1648545300000|2022-03-29 09:15:00|1175.54|1175.04|1173.79|1173.29|1175.89|1175.39|1173.39|1172.89|13
1648545600000|2022-03-29 09:20:00|1173.74|1173.24|1172.94|1172.44|1173.79|1173.29|1172.24|1171.74|7
1648545900000|2022-03-29 09:25:00|1172.99|1172.49|1172.59|1172.09|1173.89|1173.39|1172.59|1172.09|10
1648546200000|2022-03-29 09:30:00|1172.54|1172.04|1172.04|1171.54|1172.54|1172.04|1171.19|1170.69|10
1648546500000|2022-03-29 09:35:00|1172.09|1171.59|1172.04|1171.54|1173.19|1172.69|1171.89|1171.39|0
1648546800000|2022-03-29 09:40:00|1171.99|1171.49|1173.69|1173.19|1174.34|1173.84|1171.69|1171.19|3
1648547100000|2022-03-29 09:45:00|1173.59|1173.09|1172.79|1172.29|1173.59|1173.09|1172.79|1172.29|7
1648547400000|2022-03-29 09:50:00|1172.84|1172.34|1172.49|1171.99|1172.84|1172.34|1172.29|1171.79|1
1648547700000|2022-03-29 09:55:00|1172.39|1171.89|1171.09|1170.59|1172.44|1171.94|1171.09|1170.59|0
1648548000000|2022-03-29 10:00:00|1171.14|1170.64|1171.39|1170.89|1171.79|1171.29|1170.54|1170.04|0
1648548300000|2022-03-29 10:05:00|1171.34|1170.84|1171.09|1170.59|1171.39|1170.89|1170.94|1170.44|0
1648548600000|2022-03-29 10:10:00|1171.14|1170.64|1171.49|1170.99|1171.64|1171.14|1170.34|1169.84|0
1648548900000|2022-03-29 10:15:00|1171.59|1171.09|1171.59|1171.09|1171.69|1171.19|1170.84|1170.34|0
1648549200000|2022-03-29 10:20:00|1171.74|1171.24|1173.39|1172.89|1173.39|1172.89|1171.69|1171.19|0
1648549500000|2022-03-29 10:25:00|1173.34|1172.84|1172.44|1171.94|1173.34|1172.84|1171.99|1171.49|1
1648549800000|2022-03-29 10:30:00|1172.49|1171.99|1171.89|1171.39|1172.84|1172.34|1171.89|1171.39|1
1648550100000|2022-03-29 10:35:00|1171.94|1171.44|1170.79|1170.29|1171.94|1171.44|1170.39|1169.89|27
1648550400000|2022-03-29 10:40:00|1170.74|1170.24|1170.04|1169.54|1170.79|1170.29|1169.44|1168.94|6
1648550700000|2022-03-29 10:45:00|1170.09|1169.59|1170.74|1170.24|1170.79|1170.29|1169.99|1169.49|3
1648551000000|2022-03-29 10:50:00|1170.89|1170.39|1170.74|1170.24|1171.29|1170.79|1170.74|1170.24|3
1648551300000|2022-03-29 10:55:00|1170.69|1170.19|1171.04|1170.54|1171.09|1170.59|1170.54|1170.04|0
1648551600000|2022-03-29 11:00:00|1171.09|1170.59|1172.54|1172.04|1172.54|1172.04|1170.84|1170.34|2
1648551900000|2022-03-29 11:05:00|1172.59|1172.09|1172.39|1171.89|1173.09|1172.59|1172.29|1171.79|0
1648552200000|2022-03-29 11:10:00|1172.34|1171.84|1172.14|1171.64|1172.64|1172.14|1171.69|1171.19|2
1648552500000|2022-03-29 11:15:00|1172.09|1171.59|1172.44|1171.94|1172.49|1171.99|1171.99|1171.49|0
1648552800000|2022-03-29 11:20:00|1172.39|1171.89|1171.89|1171.39|1172.39|1171.89|1171.59|1171.09|11
1648553100000|2022-03-29 11:25:00|1171.84|1171.34|1170.69|1170.19|1172.19|1171.69|1170.69|1170.19|0
1648553400000|2022-03-29 11:30:00|1170.64|1170.14|1170.34|1169.84|1171.19|1170.69|1169.84|1169.34|16
1648553700000|2022-03-29 11:35:00|1170.29|1169.79|1170.24|1169.74|1170.49|1169.99|1169.79|1169.29|0
1648554000000|2022-03-29 11:40:00|1169.98|1169.48|1169.43|1168.93|1172.18|1171.68|1168.63|1168.13|30
1648554300000|2022-03-29 11:45:00|1169.53|1169.03|1164.53|1164.03|1169.93|1169.43|1164.43|1163.93|0
1648554600000|2022-03-29 11:50:00|1164.48|1163.98|1165.03|1164.53|1166.58|1166.08|1162.98|1162.48|29
1648554900000|2022-03-29 11:55:00|1164.63|1164.13|1165.28|1164.78|1166.33|1165.83|1163.53|1163.03|52
1648555200000|2022-03-29 12:00:00|1165.18|1164.68|1164.08|1163.58|1165.88|1165.38|1163.98|1163.48|23
1648555500000|2022-03-29 12:05:00|1164.03|1163.53|1161.23|1160.73|1164.43|1163.93|1160.23|1159.73|64
1648555800000|2022-03-29 12:10:00|1161.18|1160.68|1160.03|1159.53|1162.23|1161.73|1159.78|1159.28|0
1648556100000|2022-03-29 12:15:00|1160.23|1159.73|1157.23|1156.73|1160.88|1160.38|1157.23|1156.73|0
1648556400000|2022-03-29 12:20:00|1157.18|1156.68|1153.03|1152.53|1157.18|1156.68|1151.23|1150.73|27
1648556700000|2022-03-29 12:25:00|1153.13|1152.63|1150.98|1150.48|1155.08|1154.58|1150.78|1150.28|22
1648557000000|2022-03-29 12:30:00|1151.08|1150.58|1150.63|1150.13|1151.88|1151.38|1150.38|1149.88|5
1648557300000|2022-03-29 12:35:00|1150.68|1150.18|1148.73|1148.23|1151.68|1151.18|1148.73|1148.23|23
1648557600000|2022-03-29 12:40:00|1148.68|1148.18|1148.08|1147.58|1148.78|1148.28|1147.28|1146.78|39
1648557900000|2022-03-29 12:45:00|1148.13|1147.63|1151.98|1151.48|1153.08|1152.58|1147.28|1146.78|77
1648558200000|2022-03-29 12:50:00|1152.03|1151.53|1151.93|1151.43|1152.88|1152.38|1150.98|1150.48|23
1648558500000|2022-03-29 12:55:00|1151.73|1151.23|1147.53|1147.03|1151.78|1151.28|1146.38|1145.88|28
1648558800000|2022-03-29 13:00:00|1147.58|1147.08|1147.23|1146.73|1148.28|1147.78|1145.93|1145.43|26
1648559100000|2022-03-29 13:05:00|1147.28|1146.78|1149.13|1148.63|1150.63|1150.13|1146.03|1145.53|12
1648559400000|2022-03-29 13:10:00|1149.08|1148.58|1148.73|1148.23|1150.38|1149.88|1146.78|1146.28|13
1648559700000|2022-03-29 13:15:00|1148.83|1148.33|1148.38|1147.88|1150.23|1149.73|1148.38|1147.88|8
1648560000000|2022-03-29 13:20:00|1148.33|1147.83|1148.08|1147.58|1149.23|1148.73|1147.98|1147.48|1
1648560300000|2022-03-29 13:25:00|1148.13|1147.63|1144.33|1143.83|1148.48|1147.98|1144.13|1143.63|19
1648560600000|2022-03-29 13:30:00|1144.38|1143.88|1142.63|1142.13|1145.78|1145.28|1141.63|1141.13|29
1648560900000|2022-03-29 13:35:00|1142.58|1142.08|1140.73|1140.23|1144.58|1144.08|1140.53|1140.03|0
1648561200000|2022-03-29 13:40:00|1140.83|1140.33|1146.43|1145.93|1146.43|1145.93|1139.88|1139.38|0
1648561500000|2022-03-29 13:45:00|1146.48|1145.98|1146.18|1145.68|1148.78|1148.28|1145.78|1145.28|0
1648561800000|2022-03-29 13:50:00|1146.23|1145.73|1145.48|1144.98|1147.73|1147.23|1144.43|1143.93|40
1648562100000|2022-03-29 13:55:00|1145.53|1145.03|1149.28|1148.78|1149.28|1148.78|1145.53|1145.03|5
1648562400000|2022-03-29 14:00:00|1149.33|1148.83|1148.43|1147.93|1149.43|1148.93|1147.58|1147.08|1
1648562700000|2022-03-29 14:05:00|1148.53|1148.03|1148.18|1147.68|1149.28|1148.78|1147.63|1147.13|2
1648563000000|2022-03-29 14:10:00|1148.23|1147.73|1150.73|1150.23|1150.98|1150.48|1148.23|1147.73|3
1648563300000|2022-03-29 14:15:00|1150.88|1150.38|1152.99|1150.49|1153.13|1152.63|1146.73|1146.23|6
1648563600000|2022-03-29 14:20:00|1152.97|1150.47|1153.3|1150.8|1153.65|1151.15|1151.88|1149.38|0
1648563900000|2022-03-29 14:25:00|1153.28|1150.78|1155.18|1152.68|1155.18|1152.68|1152.19|1149.69|0
1648564200000|2022-03-29 14:30:00|1155.16|1152.66|1153.73|1151.23|1155.6|1153.1|1153.44|1150.94|0
1648564500000|2022-03-29 14:35:00|1153.74|1151.24|1152.8|1150.3|1154.47|1151.97|1152.22|1149.72|0
1648564800000|2022-03-29 14:40:00|1152.76|1150.26|1154.52|1152.02|1154.56|1152.06|1151.22|1148.72|0
1648565100000|2022-03-29 14:45:00|1154.56|1152.06|1154.62|1152.12|1155.65|1153.15|1153.38|1150.88|0
1648565400000|2022-03-29 14:50:00|1154.64|1152.14|1154.86|1152.36|1155.53|1153.03|1154.24|1151.74|0
1648565700000|2022-03-29 14:55:00|1154.85|1152.35|1154.48|1151.98|1155.44|1152.94|1154.28|1151.78|0
1648566000000|2022-03-29 15:00:00|1154.5|1152|1154.33|1151.83|1155.65|1153.15|1153.81|1151.31|0
1648566300000|2022-03-29 15:05:00|1154.35|1151.85|1154.18|1151.68|1154.63|1152.13|1153.51|1151.01|0
1648566600000|2022-03-29 15:10:00|1154.2|1151.7|1153.76|1151.26|1154.74|1152.24|1153.33|1150.83|0
1648566900000|2022-03-29 15:15:00|1153.77|1151.27|1153.92|1151.42|1154.71|1152.21|1153.75|1151.25|0
1648567200000|2022-03-29 15:20:00|1153.9|1151.4|1154.14|1151.64|1154.35|1151.85|1152.78|1150.28|0
1648567500000|2022-03-29 15:25:00|1154.16|1151.66|1156.56|1154.06|1156.56|1154.06|1154.16|1151.66|0
1648567800000|2022-03-29 15:30:00|1156.76|1154.26|1158.07|1155.57|1158.25|1155.75|1156.08|1153.58|0
1648568100000|2022-03-29 15:35:00|1157.88|1155.38|1156.37|1153.87|1158.09|1155.59|1155.93|1153.43|0
1648568400000|2022-03-29 15:40:00|1156.38|1153.88|1157.07|1154.57|1157.11|1154.61|1155.48|1152.98|0
1648568700000|2022-03-29 15:45:00|1157.09|1154.59|1157.57|1155.07|1157.78|1155.28|1156.62|1154.12|0
1648569000000|2022-03-29 15:50:00|1157.55|1155.05|1156.86|1154.36|1157.55|1155.05|1156.52|1154.02|0
1648569300000|2022-03-29 15:55:00|1156.85|1154.35|1155.65|1153.15|1156.86|1154.36|1155.33|1152.83|0
1648569600000|2022-03-29 16:00:00|1155.85|1153.35|1155.19|1152.69|1155.89|1153.39|1154.57|1152.07|0
1648569900000|2022-03-29 16:05:00|1155.18|1152.68|1154.59|1152.09|1155.27|1152.77|1154.38|1151.88|0
1648570200000|2022-03-29 16:10:00|1154.61|1152.11|1154.97|1152.47|1155.22|1152.72|1154.44|1151.94|0
1648570500000|2022-03-29 16:15:00|1154.99|1152.49|1154.45|1151.95|1155.22|1152.72|1154.21|1151.71|0
1648570800000|2022-03-29 16:20:00|1154.47|1151.97|1153.2|1150.7|1154.47|1151.97|1152.82|1150.32|0
1648571100000|2022-03-29 16:25:00|1153.18|1150.68|1152.66|1150.16|1153.46|1150.96|1152.13|1149.63|0
1648571400000|2022-03-29 16:30:00|1152.64|1150.14|1150.93|1148.43|1152.7|1150.2|1150.66|1148.16|0
1648571700000|2022-03-29 16:35:00|1150.92|1148.42|1151.76|1149.26|1151.78|1149.28|1150.84|1148.34|0
1648572000000|2022-03-29 16:40:00|1151.74|1149.24|1152.96|1150.46|1152.96|1150.46|1151.74|1149.24|0
1648572300000|2022-03-29 16:45:00|1152.95|1150.45|1153.11|1150.61|1153.42|1150.92|1152.68|1150.18|0
1648572600000|2022-03-29 16:50:00|1153.13|1150.63|1152.12|1149.62|1153.37|1150.87|1152.07|1149.57|0
1648572900000|2022-03-29 16:55:00|1152.11|1149.61|1152.85|1150.35|1152.87|1150.37|1152.11|1149.61|0
1648573200000|2022-03-29 17:00:00|1152.87|1150.37|1152.07|1149.57|1152.87|1150.37|1151.65|1149.15|0
1648573500000|2022-03-29 17:05:00|1152.09|1149.59|1151.59|1149.09|1152.3|1149.8|1151.47|1148.97|0
1648573800000|2022-03-29 17:10:00|1151.61|1149.11|1152.7|1150.2|1153.01|1150.51|1151.61|1149.11|0
1648574100000|2022-03-29 17:15:00|1152.72|1150.22|1153.04|1150.54|1153.22|1150.72|1152.7|1150.2|0
1648574400000|2022-03-29 17:20:00|1153.03|1150.53|1152.41|1149.91|1153.05|1150.55|1151.61|1149.11|0
1648574700000|2022-03-29 17:25:00|1152.43|1149.93|1152.56|1150.06|1153.3|1150.8|1152.29|1149.79|0
1648575000000|2022-03-29 17:30:00|1152.54|1150.04|1152.34|1149.84|1152.91|1150.41|1152.21|1149.71|0
1648575300000|2022-03-29 17:35:00|1152.35|1149.85|1153.45|1150.95|1153.49|1150.99|1152.34|1149.84|0
1648575600000|2022-03-29 17:40:00|1153.46|1150.96|1153.87|1151.37|1153.91|1151.41|1153.08|1150.58|0
1648575900000|2022-03-29 17:45:00|1153.86|1151.36|1154.55|1152.05|1155.13|1152.63|1153.25|1150.75|0
1648576200000|2022-03-29 17:50:00|1154.53|1152.03|1154.78|1152.28|1155.02|1152.52|1153.99|1151.49|0
1648576500000|2022-03-29 17:55:00|1154.79|1152.29|1155.56|1153.06|1155.56|1153.06|1154.69|1152.19|0
1648576800000|2022-03-29 18:00:00|1155.58|1153.08|1155.35|1152.85|1156.05|1153.55|1155.25|1152.75|0
1648577100000|2022-03-29 18:05:00|1155.36|1152.86|1155.82|1153.32|1155.85|1153.35|1154.8|1152.3|0
1648577400000|2022-03-29 18:10:00|1155.84|1153.34|1156.27|1153.77|1156.52|1154.02|1155.6|1153.1|0
1648577700000|2022-03-29 18:15:00|1156.25|1153.75|1155.37|1152.87|1156.29|1153.79|1155.34|1152.84|0
1648578000000|2022-03-29 18:20:00|1155.36|1152.86|1156.35|1153.85|1156.41|1153.91|1155.03|1152.53|0
1648578300000|2022-03-29 18:25:00|1156.37|1153.87|1156.95|1154.45|1156.99|1154.49|1155.9|1153.4|0
1648578600000|2022-03-29 18:30:00|1156.93|1154.43|1156.8|1154.3|1157.01|1154.51|1156.46|1153.96|0
1648578900000|2022-03-29 18:35:00|1156.78|1154.28|1157.13|1154.63|1157.42|1154.92|1156.78|1154.28|0
1648579200000|2022-03-29 18:40:00|1157.11|1154.61|1157.48|1154.98|1157.5|1155|1156.9|1154.4|0
1648579500000|2022-03-29 18:45:00|1157.5|1155|1157.64|1155.14|1158.2|1155.7|1157.21|1154.71|0
1648579800000|2022-03-29 18:50:00|1157.62|1155.12|1157.91|1155.41|1158.22|1155.72|1157.31|1154.81|0
1648580100000|2022-03-29 18:55:00|1157.95|1155.45|1157.91|1155.41|1158.49|1155.99|1157.58|1155.08|0
1648580400000|2022-03-29 19:00:00|1157.93|1155.43|1158.73|1156.23|1158.75|1156.25|1157.54|1155.04|0
1648580700000|2022-03-29 19:05:00|1158.75|1156.25|1158.93|1156.43|1159.19|1156.69|1158.51|1156.01|0
1648581000000|2022-03-29 19:10:00|1158.95|1156.45|1158.92|1156.42|1159.42|1156.92|1158.72|1156.22|0
1648581300000|2022-03-29 19:15:00|1158.93|1156.43|1159.03|1156.53|1159.46|1156.96|1158.64|1156.14|0
1648581600000|2022-03-29 19:20:00|1159.05|1156.55|1158.97|1156.47|1159.54|1157.04|1158.93|1156.43|0
1648581900000|2022-03-29 19:25:00|1158.95|1156.45|1160.02|1157.52|1160.02|1157.52|1158.79|1156.29|0
1648582200000|2022-03-29 19:30:00|1159.92|1157.42|1160.7|1158.2|1160.7|1158.2|1159.69|1157.19|0
1648582500000|2022-03-29 19:35:00|1160.68|1158.18|1160.63|1158.13|1161.21|1158.71|1160.12|1157.62|0
1648582800000|2022-03-29 19:40:00|1160.65|1158.15|1160.44|1157.94|1160.71|1158.21|1159.53|1157.03|0
1648583100000|2022-03-29 19:45:00|1160.42|1157.92|1160.45|1157.95|1161.13|1158.63|1159.89|1157.39|0
1648583400000|2022-03-29 19:50:00|1160.52|1158.02|1159.98|1157.48|1160.76|1158.26|1159.15|1156.65|0
1648583700000|2022-03-29 19:55:00|1160|1157.5|1161.79|1159.29|1161.79|1159.29|1159.66|1157.16|0
1648584000000|2022-03-29 20:00:00|1161.73|1159.23|1160.96|1158.46|1161.73|1159.23|1160.74|1158.24|0
1648584300000|2022-03-29 20:05:00|1161.01|1158.51|1160.09|1157.59|1161.17|1158.67|1159.6|1157.1|0
1648584600000|2022-03-29 20:10:00|1160.08|1157.58|1159.8|1157.3|1160.09|1157.59|1159.73|1157.23|0
1648584900000|2022-03-29 20:15:00|1159.79|1157.29|1160.02|1157.52|1160.02|1157.52|1159.73|1157.23|0
1648585200000|2022-03-29 20:20:00|1160.03|1157.53|1160.02|1157.52|1160.32|1157.82|1160.02|1157.52|0
1648585500000|2022-03-29 20:25:00|1160.03|1157.53|1160.02|1157.52|1160.16|1157.66|1159.91|1157.41|0
1648585800000|2022-03-29 20:30:00|1160.03|1157.53|1160.16|1157.66|1160.16|1157.66|1159.96|1157.46|0
1648586100000|2022-03-29 20:35:00|1160.15|1157.65|1160.38|1157.88|1160.38|1157.88|1160.09|1157.59|0
1648586400000|2022-03-29 20:40:00|1160.37|1157.87|1160.38|1157.88|1160.45|1157.95|1160.32|1157.82|0
1648586700000|2022-03-29 20:45:00|1160.39|1157.89|1160.52|1158.02|1160.66|1158.16|1160.39|1157.89|0
1648587000000|2022-03-29 20:50:00|1160.5|1158|1160.38|1157.88|1160.52|1158.02|1160.38|1157.88|0
1648587300000|2022-03-29 20:55:00|1160.39|1157.89|1160.08|1157.58|1160.45|1157.95|1159.98|1157.48|0
1648587600000|2022-03-29 21:00:00|1160.07|1157.57|1159.95|1157.45|1160.07|1157.57|1159.95|1157.45|0
1648587900000|2022-03-29 21:05:00|1159.93|1157.43|1159.87|1157.37|1159.93|1157.43|1159.83|1157.33|0
1648588200000|2022-03-29 21:10:00|1159.89|1157.39|1159.76|1157.26|1159.89|1157.39|1159.66|1157.16|0
1648588500000|2022-03-29 21:15:00|1159.78|1157.28|1159.64|1157.14|1159.79|1157.29|1159.54|1157.04|0
1648588800000|2022-03-29 21:20:00|1159.66|1157.16|1159.7|1157.2|1159.76|1157.26|1159.66|1157.16|0
1648589100000|2022-03-29 21:25:00|1159.72|1157.22|1159.78|1157.28|1159.79|1157.29|1159.72|1157.22|0
1648589400000|2022-03-29 21:30:00|1159.79|1157.29|1159.85|1157.35|1159.85|1157.35|1159.79|1157.29|0
1648589700000|2022-03-29 21:35:00|1159.83|1157.33|1159.89|1157.39|1159.89|1157.39|1159.79|1157.29|0
1648590000000|2022-03-29 21:40:00|1159.78|1157.28|1159.81|1157.31|1159.85|1157.35|1159.76|1157.26|0
1648590300000|2022-03-29 21:45:00|1159.83|1157.33|1159.78|1157.28|1159.85|1157.35|1159.7|1157.2|0
1648590600000|2022-03-29 21:50:00|1159.72|1157.22|1159.85|1157.35|1159.85|1157.35|1159.72|1157.22|0
1648590900000|2022-03-29 21:55:00|1159.81|1157.31|1159.87|1157.37|1159.87|1157.37|1159.81|1157.31|0
1648591200000|2022-03-29 22:00:00|1159.86|1157.36|1159.37|1156.87|1160.13|1157.63|1159.37|1156.87|0
1648591500000|2022-03-29 22:05:00|1159.36|1156.86|1158.81|1156.31|1159.36|1156.86|1158.65|1156.15|0
1648591800000|2022-03-29 22:10:00|1158.83|1156.33|1158.81|1156.31|1158.95|1156.45|1158.65|1156.15|0
1648592100000|2022-03-29 22:15:00|1158.82|1156.32|1158.95|1156.45|1158.95|1156.45|1158.72|1156.22|0
1648592400000|2022-03-29 22:20:00|1158.93|1156.43|1159.24|1156.74|1159.24|1156.74|1158.72|1156.22|0
1648592700000|2022-03-29 22:25:00|1159.26|1156.76|1159.44|1156.94|1159.66|1157.16|1158.95|1156.45|0
1648593000000|2022-03-29 22:30:00|1159.45|1156.95|1159.51|1157.01|1159.87|1157.37|1159.44|1156.94|0
1648593300000|2022-03-29 22:35:00|1159.5|1157|1159.96|1157.46|1160.02|1157.52|1159.44|1156.94|0
1648593600000|2022-03-29 22:40:00|1159.98|1157.48|1159.96|1157.46|1160.02|1157.52|1159.78|1157.28|0
1648593900000|2022-03-29 22:45:00|1159.98|1157.48|1160.23|1157.73|1160.23|1157.73|1159.98|1157.48|0
1648594200000|2022-03-29 22:50:00|1160.22|1157.72|1159.6|1157.1|1160.23|1157.73|1159.51|1157.01|0
1648594500000|2022-03-29 22:55:00|1159.59|1157.09|1159.6|1157.1|1159.96|1157.46|1159.51|1157.01|0
1648594800000|2022-03-29 23:00:00|1159.59|1157.09|1159.73|1157.23|1159.96|1157.46|1159.44|1156.94|0
1648595100000|2022-03-29 23:05:00|1159.72|1157.22|1159.8|1157.3|1159.96|1157.46|1159.66|1157.16|0
1648595400000|2022-03-29 23:10:00|1159.78|1157.28|1159.8|1157.3|1160.09|1157.59|1159.69|1157.19|0
1648595700000|2022-03-29 23:15:00|1159.81|1157.31|1159.87|1157.37|1160.02|1157.52|1159.73|1157.23|0
1648596000000|2022-03-29 23:20:00|1159.86|1157.36|1159.8|1157.3|1160.02|1157.52|1159.8|1157.3|0
1648596300000|2022-03-29 23:25:00|1159.79|1157.29|1159.73|1157.23|1159.96|1157.46|1159.73|1157.23|0
1648596600000|2022-03-29 23:30:00|1159.72|1157.22|1159.51|1157.01|1159.8|1157.3|1159.37|1156.87|0
1648596900000|2022-03-29 23:35:00|1159.5|1157|1159.67|1157.17|1159.87|1157.37|1159.44|1156.94|0
1648597200000|2022-03-29 23:40:00|1159.66|1157.16|1160.23|1157.73|1160.23|1157.73|1159.6|1157.1|0
1648597500000|2022-03-29 23:45:00|1160.22|1157.72|1160.16|1157.66|1160.23|1157.73|1160.02|1157.52|0
1648597800000|2022-03-29 23:50:00|1160.17|1157.67|1160.02|1157.52|1160.23|1157.73|1159.96|1157.46|0
1648598100000|2022-03-29 23:55:00|1160.03|1157.53|1160.16|1157.66|1160.23|1157.73|1160.03|1157.53|0
1648598400000|2022-03-30 00:00:00|1160.15|1157.65|1159.08|1156.58|1160.15|1157.65|1159.01|1156.51|0
1648598700000|2022-03-30 00:05:00|1159.07|1156.57|1159.31|1156.81|1159.31|1156.81|1158.65|1156.15|0
1648599000000|2022-03-30 00:10:00|1159.3|1156.8|1159.43|1156.93|1159.5|1157|1158.95|1156.45|0
1648599300000|2022-03-30 00:15:00|1159.44|1156.94|1157.74|1155.24|1159.5|1157|1157.03|1154.53|0
1648599600000|2022-03-30 00:20:00|1157.75|1155.25|1157.77|1155.27|1157.99|1155.49|1157.54|1155.04|0
1648599900000|2022-03-30 00:25:00|1157.76|1155.26|1158.25|1155.75|1158.48|1155.98|1157.76|1155.26|0
1648600200000|2022-03-30 00:30:00|1158.26|1155.76|1158.26|1155.76|1158.96|1156.46|1158.25|1155.75|0
1648600500000|2022-03-30 00:35:00|1158.27|1155.77|1158.25|1155.75|1158.48|1155.98|1158.03|1155.53|0
1648600800000|2022-03-30 00:40:00|1158.24|1155.74|1157.77|1155.27|1158.25|1155.75|1157.77|1155.27|0
1648601100000|2022-03-30 00:45:00|1157.76|1155.26|1158.01|1155.51|1158.24|1155.74|1157.76|1155.26|0
1648601400000|2022-03-30 00:50:00|1158.02|1155.52|1157.54|1155.04|1158.24|1155.74|1157.54|1155.04|0
1648601700000|2022-03-30 00:55:00|1157.46|1154.96|1157.54|1155.04|1157.77|1155.27|1157.07|1154.57|0
1648602000000|2022-03-30 01:00:00|1157.53|1155.03|1157.65|1155.15|1157.76|1155.26|1157.29|1154.79|0
1648602300000|2022-03-30 01:05:00|1157.61|1155.11|1158.01|1155.51|1158.24|1155.74|1157.29|1154.79|0
1648602600000|2022-03-30 01:10:00|1158|1155.5|1157.74|1155.24|1158.02|1155.52|1157.29|1154.79|0
1648602900000|2022-03-30 01:15:00|1157.75|1155.25|1157.3|1154.8|1157.75|1155.25|1157.06|1154.56|0
1648603200000|2022-03-30 01:20:00|1157.26|1154.76|1157.53|1155.03|1157.77|1155.27|1157.19|1154.69|0
1648603500000|2022-03-30 01:25:00|1157.54|1155.04|1158.77|1156.27|1159.25|1156.75|1157.52|1155.02|0
1648603800000|2022-03-30 01:30:00|1158.78|1156.28|1158.57|1156.07|1159.02|1156.52|1158.55|1156.05|0
1648604100000|2022-03-30 01:35:00|1158.65|1156.15|1158.29|1155.79|1158.79|1156.29|1158.05|1155.55|0
1648604400000|2022-03-30 01:40:00|1158.3|1155.8|1159.04|1156.54|1159.04|1156.54|1158.29|1155.79|0
1648604700000|2022-03-30 01:45:00|1159.05|1156.55|1158.79|1156.29|1159.77|1157.27|1158.79|1156.29|0
1648605000000|2022-03-30 01:50:00|1158.8|1156.3|1158.32|1155.82|1159.03|1156.53|1158.08|1155.58|0
1648605300000|2022-03-30 01:55:00|1158.28|1155.78|1158.28|1155.78|1158.3|1155.8|1157.82|1155.32|0
1648605600000|2022-03-30 02:00:00|1158.29|1155.79|1157.36|1154.86|1158.29|1155.79|1157.12|1154.62|0
1648605900000|2022-03-30 02:05:00|1157.37|1154.87|1157.36|1154.86|1157.61|1155.11|1157.34|1154.84|0
1648606200000|2022-03-30 02:10:00|1157.35|1154.85|1157.37|1154.87|1157.61|1155.11|1157.12|1154.62|0
1648606500000|2022-03-30 02:15:00|1157.33|1154.83|1156.69|1154.19|1157.37|1154.87|1156.46|1153.96|0
1648606800000|2022-03-30 02:20:00|1156.68|1154.18|1156.68|1154.18|1156.92|1154.42|1156.46|1153.96|0
1648607100000|2022-03-30 02:25:00|1156.69|1154.19|1156.9|1154.4|1156.92|1154.42|1156.68|1154.18|0
1648607400000|2022-03-30 02:30:00|1156.82|1154.32|1156.43|1153.93|1156.82|1154.32|1156.19|1153.69|0
1648607700000|2022-03-30 02:35:00|1156.42|1153.92|1156.44|1153.94|1156.65|1154.15|1156.19|1153.69|0
1648608000000|2022-03-30 02:40:00|1156.43|1153.93|1156.19|1153.69|1156.46|1153.96|1155.96|1153.46|0
1648608300000|2022-03-30 02:45:00|1156.2|1153.7|1156.21|1153.71|1156.21|1153.71|1155.94|1153.44|0
1648608600000|2022-03-30 02:50:00|1156.22|1153.72|1156.21|1153.71|1156.47|1153.97|1156.11|1153.61|0
1648608900000|2022-03-30 02:55:00|1156.13|1153.63|1155.74|1153.24|1156.13|1153.63|1155.74|1153.24|0
1648609200000|2022-03-30 03:00:00|1155.75|1153.25|1156.23|1153.73|1156.23|1153.73|1155.75|1153.25|0
1648609500000|2022-03-30 03:05:00|1156.31|1153.81|1156.35|1153.85|1156.47|1153.97|1156.23|1153.73|0
1648609800000|2022-03-30 03:10:00|1156.36|1153.86|1156.23|1153.73|1156.47|1153.97|1155.99|1153.49|0
1648610100000|2022-03-30 03:15:00|1156.15|1153.65|1155.78|1153.28|1156.23|1153.73|1155.66|1153.16|0
1648610400000|2022-03-30 03:20:00|1155.79|1153.29|1156.01|1153.51|1156.01|1153.51|1155.78|1153.28|0
1648610700000|2022-03-30 03:25:00|1156.02|1153.52|1156.27|1153.77|1156.27|1153.77|1156.01|1153.51|0
1648611000000|2022-03-30 03:30:00|1156.26|1153.76|1156.03|1153.53|1156.5|1154|1155.91|1153.41|0
1648611300000|2022-03-30 03:35:00|1156.04|1153.54|1155.79|1153.29|1156.04|1153.54|1155.79|1153.29|0
1648611600000|2022-03-30 03:40:00|1155.8|1153.3|1156.04|1153.54|1156.05|1153.55|1155.79|1153.29|0
1648611900000|2022-03-30 03:45:00|1155.96|1153.46|1156.04|1153.54|1156.28|1153.78|1155.59|1153.09|0
1648612200000|2022-03-30 03:50:00|1156.05|1153.55|1156.04|1153.54|1156.05|1153.55|1155.81|1153.31|0
1648612500000|2022-03-30 03:55:00|1155.97|1153.47|1155.77|1153.27|1156.04|1153.54|1155.55|1153.05|0
1648612800000|2022-03-30 04:00:00|1155.78|1153.28|1156.04|1153.54|1156.27|1153.77|1155.78|1153.28|0
1648613100000|2022-03-30 04:05:00|1156.05|1153.55|1156.04|1153.54|1156.28|1153.78|1156.04|1153.54|0
1648613400000|2022-03-30 04:10:00|1156.05|1153.55|1156.27|1153.77|1156.28|1153.78|1156.04|1153.54|0
1648613700000|2022-03-30 04:15:00|1156.28|1153.78|1156.04|1153.54|1156.28|1153.78|1155.81|1153.31|0
1648614000000|2022-03-30 04:20:00|1156.03|1153.53|1156.04|1153.54|1156.26|1153.76|1156.02|1153.52|0
1648614300000|2022-03-30 04:25:00|1156.08|1153.58|1155.81|1153.31|1156.28|1153.78|1155.81|1153.31|0
1648614600000|2022-03-30 04:30:00|1155.82|1153.32|1154.22|1151.72|1156.04|1153.54|1154.22|1151.72|0
1648614900000|2022-03-30 04:35:00|1154.26|1151.76|1153.85|1151.35|1154.45|1151.95|1153.74|1151.24|0
1648615200000|2022-03-30 04:40:00|1153.84|1151.34|1153|1150.5|1153.84|1151.34|1152.77|1150.27|0
1648615500000|2022-03-30 04:45:00|1153.01|1150.51|1153.72|1151.22|1153.93|1151.43|1153|1150.5|0
1648615800000|2022-03-30 04:50:00|1153.73|1151.23|1153.28|1150.78|1153.95|1151.45|1153.28|1150.78|0
1648616100000|2022-03-30 04:55:00|1153.29|1150.79|1153.51|1151.01|1153.63|1151.13|1153.28|1150.78|0
1648616400000|2022-03-30 05:00:00|1153.52|1151.02|1153.77|1151.27|1154.24|1151.74|1153.5|1151|0
1648616700000|2022-03-30 05:05:00|1153.78|1151.28|1153.78|1151.28|1154.24|1151.74|1153.77|1151.27|0
1648617000000|2022-03-30 05:10:00|1153.79|1151.29|1154.73|1152.23|1154.75|1152.25|1153.75|1151.25|0
1648617300000|2022-03-30 05:15:00|1154.72|1152.22|1155.72|1153.22|1155.72|1153.22|1154.48|1151.98|0
1648617600000|2022-03-30 05:20:00|1155.71|1153.21|1155.94|1153.44|1156.17|1153.67|1155.48|1152.98|0
1648617900000|2022-03-30 05:25:00|1155.95|1153.45|1156.43|1153.93|1156.44|1153.94|1155.93|1153.43|0
1648618200000|2022-03-30 05:30:00|1156.44|1153.94|1156.73|1154.23|1156.73|1154.23|1156.19|1153.69|0
1648618500000|2022-03-30 05:35:00|1156.72|1154.22|1157.87|1155.37|1157.87|1155.37|1156.61|1154.11|0
1648618800000|2022-03-30 05:40:00|1157.88|1155.38|1158.34|1155.84|1158.34|1155.84|1157.87|1155.37|0
1648619100000|2022-03-30 05:45:00|1158.35|1155.85|1159.29|1156.79|1159.29|1156.79|1158.35|1155.85|0
1648619400000|2022-03-30 05:50:00|1159.3|1156.8|1159.09|1156.59|1159.53|1157.03|1158.82|1156.32|0
1648619700000|2022-03-30 05:55:00|1159.1|1156.6|1159.62|1157.12|1159.62|1157.12|1158.41|1155.91|0
1648620000000|2022-03-30 06:00:00|1159.65|1157.15|1159.11|1156.61|1160.05|1157.55|1158.83|1156.33|0
1648620300000|2022-03-30 06:05:00|1159.12|1156.62|1158.9|1156.4|1159.35|1156.85|1158.38|1155.88|0
1648620600000|2022-03-30 06:10:00|1158.89|1156.39|1158.44|1155.94|1159.14|1156.64|1158.19|1155.69|0
1648620900000|2022-03-30 06:15:00|1158.43|1155.93|1158.7|1156.2|1158.71|1156.21|1158.11|1155.61|0
1648621200000|2022-03-30 06:20:00|1158.62|1156.12|1157.53|1155.03|1158.7|1156.2|1157.06|1154.56|0
1648621500000|2022-03-30 06:25:00|1157.54|1155.04|1157.99|1155.49|1158.23|1155.73|1157.3|1154.8|0
1648621800000|2022-03-30 06:30:00|1158|1155.5|1158.85|1156.35|1158.85|1156.35|1157.52|1155.02|0
1648622100000|2022-03-30 06:35:00|1158.93|1156.43|1158.82|1156.32|1159.28|1156.78|1158.16|1155.66|0
1648622400000|2022-03-30 06:40:00|1158.81|1156.31|1158.42|1155.92|1158.81|1156.31|1158.35|1155.85|0
1648622700000|2022-03-30 06:45:00|1158.41|1155.91|1158.39|1155.89|1158.88|1156.38|1158.15|1155.65|0
1648623000000|2022-03-30 06:50:00|1158.38|1155.88|1159.1|1156.6|1159.11|1156.61|1157.92|1155.42|0
1648623300000|2022-03-30 06:55:00|1159.09|1156.59|1159.79|1157.29|1159.8|1157.3|1158.86|1156.36|0
1648623600000|2022-03-30 07:00:00|1159.86|1157.36|1165.08|1164.58|1166.43|1165.93|1158.38|1155.88|0
1648623900000|2022-03-30 07:05:00|1165.13|1164.63|1169.08|1168.58|1171.03|1170.53|1164.73|1164.23|11
1648624200000|2022-03-30 07:10:00|1169.13|1168.63|1171.48|1170.98|1172.53|1172.03|1169.13|1168.63|0
1648624500000|2022-03-30 07:15:00|1171.63|1171.13|1171.53|1171.03|1173.53|1173.03|1171.38|1170.88|10
1648624800000|2022-03-30 07:20:00|1171.48|1170.98|1170.93|1170.43|1171.63|1171.13|1168.93|1168.43|0
1648625100000|2022-03-30 07:25:00|1171.03|1170.53|1172.43|1171.93|1173.03|1172.53|1170.73|1170.23|0
1648625400000|2022-03-30 07:30:00|1172.38|1171.88|1170.48|1169.98|1172.53|1172.03|1170.13|1169.63|0
1648625700000|2022-03-30 07:35:00|1170.43|1169.93|1173.88|1173.38|1173.98|1173.48|1169.58|1169.08|0
1648626000000|2022-03-30 07:40:00|1173.83|1173.33|1174.58|1174.08|1175.38|1174.88|1173.38|1172.88|0
1648626300000|2022-03-30 07:45:00|1174.68|1174.18|1174.03|1173.53|1175.03|1174.53|1171.63|1171.13|10
1648626600000|2022-03-30 07:50:00|1173.89|1173.39|1175.14|1174.64|1175.14|1174.64|1172.44|1171.94|0
1648626900000|2022-03-30 07:55:00|1175.19|1174.69|1174.59|1174.09|1175.54|1175.04|1173.79|1173.29|0
1648627200000|2022-03-30 08:00:00|1174.64|1174.14|1172.99|1172.49|1174.99|1174.49|1171.84|1171.34|0
1648627500000|2022-03-30 08:05:00|1173.04|1172.54|1173.79|1173.29|1174.29|1173.79|1172.94|1172.44|0
1648627800000|2022-03-30 08:10:00|1173.74|1173.24|1170.54|1170.04|1173.74|1173.24|1170.29|1169.79|26
1648628100000|2022-03-30 08:15:00|1170.49|1169.99|1169.04|1168.54|1170.49|1169.99|1168.44|1167.94|4
1648628400000|2022-03-30 08:20:00|1168.99|1168.49|1167.74|1167.24|1169.34|1168.84|1167.69|1167.19|0
1648628700000|2022-03-30 08:25:00|1167.69|1167.19|1169.09|1168.59|1169.89|1169.39|1167.54|1167.04|0
1648629000000|2022-03-30 08:30:00|1169.04|1168.54|1170.59|1170.09|1170.59|1170.09|1167.99|1167.49|92
1648629300000|2022-03-30 08:35:00|1170.74|1170.24|1171.59|1171.09|1172.34|1171.84|1170.54|1170.04|16
1648629600000|2022-03-30 08:40:00|1171.39|1170.89|1170.94|1170.44|1171.79|1171.29|1170.74|1170.24|0
1648629900000|2022-03-30 08:45:00|1170.89|1170.39|1169.74|1169.24|1170.89|1170.39|1169.44|1168.94|0
1648630200000|2022-03-30 08:50:00|1169.79|1169.29|1171.49|1170.99|1171.89|1171.39|1169.79|1169.29|6
1648630500000|2022-03-30 08:55:00|1171.64|1171.14|1171.44|1170.94|1171.99|1171.49|1171.09|1170.59|10
1648630800000|2022-03-30 09:00:00|1171.49|1170.99|1173.14|1172.64|1173.24|1172.74|1171.14|1170.64|10
1648631100000|2022-03-30 09:05:00|1173.24|1172.74|1173.39|1172.89|1173.99|1173.49|1173.09|1172.59|12
1648631400000|2022-03-30 09:10:00|1173.44|1172.94|1174.44|1173.94|1174.44|1173.94|1173.39|1172.89|22
1648631700000|2022-03-30 09:15:00|1174.39|1173.89|1173.54|1173.04|1174.39|1173.89|1173.49|1172.99|0
1648632000000|2022-03-30 09:20:00|1173.59|1173.09|1175.84|1175.34|1176.29|1175.79|1173.59|1173.09|26
1648632300000|2022-03-30 09:25:00|1175.79|1175.29|1176.54|1176.04|1177.14|1176.64|1175.64|1175.14|16
1648632600000|2022-03-30 09:30:00|1176.59|1176.09|1176.49|1175.99|1177.19|1176.69|1176.39|1175.89|0
1648632900000|2022-03-30 09:35:00|1176.44|1175.94|1176.44|1175.94|1177.09|1176.59|1176.39|1175.89|0
1648633200000|2022-03-30 09:40:00|1176.49|1175.99|1177.64|1177.14|1177.64|1177.14|1176.49|1175.99|0
1648633500000|2022-03-30 09:45:00|1177.69|1177.19|1178.69|1178.19|1178.79|1178.29|1177.29|1176.79|0
1648633800000|2022-03-30 09:50:00|1178.74|1178.24|1178.94|1178.44|1179.04|1178.54|1178.34|1177.84|0
1648634100000|2022-03-30 09:55:00|1178.89|1178.39|1177.84|1177.34|1178.89|1178.39|1177.84|1177.34|0
1648634400000|2022-03-30 10:00:00|1177.89|1177.39|1175.89|1175.39|1178.69|1178.19|1174.99|1174.49|80
1648634700000|2022-03-30 10:05:00|1175.94|1175.44|1174.99|1174.49|1175.99|1175.49|1173.49|1172.99|0
1648635000000|2022-03-30 10:10:00|1175.09|1174.59|1173.39|1172.89|1175.59|1175.09|1172.59|1172.09|0
1648635300000|2022-03-30 10:15:00|1173.49|1172.99|1174.29|1173.79|1174.64|1174.14|1173.49|1172.99|0
1648635600000|2022-03-30 10:20:00|1174.34|1173.84|1174.39|1173.89|1174.64|1174.14|1173.59|1173.09|0
1648635900000|2022-03-30 10:25:00|1174.49|1173.99|1175.59|1175.09|1175.59|1175.09|1174.39|1173.89|0
1648636200000|2022-03-30 10:30:00|1175.64|1175.14|1176.29|1175.79|1176.49|1175.99|1175.59|1175.09|0
1648636500000|2022-03-30 10:35:00|1176.24|1175.74|1176.74|1176.24|1177.49|1176.99|1176.24|1175.74|0
1648636800000|2022-03-30 10:40:00|1176.79|1176.29|1177.34|1176.84|1177.69|1177.19|1176.64|1176.14|1
1648637100000|2022-03-30 10:45:00|1177.29|1176.79|1177.64|1177.14|1177.64|1177.14|1176.49|1175.99|0
1648637400000|2022-03-30 10:50:00|1177.74|1177.24|1179.29|1178.79|1179.29|1178.79|1177.29|1176.79|11
1648637700000|2022-03-30 10:55:00|1179.34|1178.84|1178.79|1178.29|1179.34|1178.84|1178.49|1177.99|7
1648638000000|2022-03-30 11:00:00|1178.84|1178.34|1179.04|1178.54|1179.04|1178.54|1178.09|1177.59|0
1648638300000|2022-03-30 11:05:00|1178.99|1178.49|1178.39|1177.89|1179.19|1178.69|1178.39|1177.89|0
1648638600000|2022-03-30 11:10:00|1178.29|1177.79|1177.79|1177.29|1178.49|1177.99|1177.74|1177.24|0
1648638900000|2022-03-30 11:15:00|1177.74|1177.24|1178.84|1178.34|1178.84|1178.34|1177.54|1177.04|0
1648639200000|2022-03-30 11:20:00|1178.94|1178.44|1179.29|1178.79|1180.19|1179.69|1178.94|1178.44|0
1648639500000|2022-03-30 11:25:00|1179.34|1178.84|1180.84|1180.34|1180.89|1180.39|1179.29|1178.79|0
1648639800000|2022-03-30 11:30:00|1180.89|1180.39|1181.14|1180.64|1181.29|1180.79|1180.49|1179.99|0
1648640100000|2022-03-30 11:35:00|1181.19|1180.69|1181.59|1181.09|1181.89|1181.39|1181.09|1180.59|10
1648640400000|2022-03-30 11:40:00|1181.81|1181.31|1181.91|1181.41|1182.36|1181.86|1181.46|1180.96|0
1648640700000|2022-03-30 11:45:00|1181.81|1181.31|1181.91|1181.41|1182.26|1181.76|1181.36|1180.86|0
1648641000000|2022-03-30 11:50:00|1181.86|1181.36|1181.76|1181.26|1181.96|1181.46|1181.16|1180.66|0
1648641300000|2022-03-30 11:55:00|1181.86|1181.36|1180.76|1180.26|1182.01|1181.51|1180.56|1180.06|2
1648641600000|2022-03-30 12:00:00|1180.81|1180.31|1181.76|1181.26|1181.76|1181.26|1180.56|1180.06|0
1648641900000|2022-03-30 12:05:00|1181.81|1181.31|1182.26|1181.76|1182.41|1181.91|1181.81|1181.31|0
1648642200000|2022-03-30 12:10:00|1182.21|1181.71|1181.41|1180.91|1182.96|1182.46|1181.21|1180.71|0
1648642500000|2022-03-30 12:15:00|1181.46|1180.96|1183.16|1182.66|1183.16|1182.66|1180.41|1179.91|14
1648642800000|2022-03-30 12:20:00|1183.11|1182.61|1181.86|1181.36|1183.11|1182.61|1181.76|1181.26|0
1648643100000|2022-03-30 12:25:00|1181.91|1181.41|1181.01|1180.51|1182.86|1182.36|1181.01|1180.51|20
1648643400000|2022-03-30 12:30:00|1180.96|1180.46|1179.96|1179.46|1181.31|1180.81|1179.41|1178.91|3
1648643700000|2022-03-30 12:35:00|1180.01|1179.51|1179.86|1179.36|1181.06|1180.56|1179.66|1179.16|0
1648644000000|2022-03-30 12:40:00|1179.71|1179.21|1179.76|1179.26|1180.11|1179.61|1178.86|1178.36|1
1648644300000|2022-03-30 12:45:00|1179.71|1179.21|1179.41|1178.91|1179.71|1179.21|1179.01|1178.51|7
1648644600000|2022-03-30 12:50:00|1179.46|1178.96|1179.26|1178.76|1179.46|1178.96|1178.46|1177.96|0
1648644900000|2022-03-30 12:55:00|1179.31|1178.81|1179.36|1178.86|1180.91|1180.41|1179.26|1178.76|33
1648645200000|2022-03-30 13:00:00|1179.81|1179.31|1179.51|1179.01|1180.26|1179.76|1178.81|1178.31|24
1648645500000|2022-03-30 13:05:00|1179.61|1179.11|1181.11|1180.61|1181.56|1181.06|1179.36|1178.86|12
1648645800000|2022-03-30 13:10:00|1181.01|1180.51|1182.11|1181.61|1182.56|1182.06|1181.01|1180.51|0
1648646100000|2022-03-30 13:15:00|1182.01|1181.51|1181.61|1181.11|1182.11|1181.61|1180.61|1180.11|0
1648646400000|2022-03-30 13:20:00|1180.16|1179.66|1180.41|1179.91|1180.81|1180.31|1177.56|1177.06|10
1648646700000|2022-03-30 13:25:00|1180.36|1179.86|1178.16|1177.66|1180.36|1179.86|1178.16|1177.66|17
1648647000000|2022-03-30 13:30:00|1178.11|1177.61|1181.51|1181.01|1181.56|1181.06|1177.66|1177.16|15
1648647300000|2022-03-30 13:35:00|1181.46|1180.96|1181.86|1181.36|1183.61|1183.11|1180.91|1180.41|15
1648647600000|2022-03-30 13:40:00|1181.91|1181.41|1179.26|1178.76|1182.71|1182.21|1179.21|1178.71|26
1648647900000|2022-03-30 13:45:00|1179.31|1178.81|1178.71|1178.21|1180.56|1180.06|1177.51|1177.01|34
1648648200000|2022-03-30 13:50:00|1178.76|1178.26|1180.86|1180.36|1181.21|1180.71|1178.16|1177.66|0
1648648500000|2022-03-30 13:55:00|1180.81|1180.31|1179.61|1179.11|1180.81|1180.31|1179.06|1178.56|0
1648648800000|2022-03-30 14:00:00|1179.66|1179.16|1179.96|1179.46|1180.01|1179.51|1178.96|1178.46|0
1648649100000|2022-03-30 14:05:00|1180.01|1179.51|1181.56|1181.06|1181.91|1181.41|1179.71|1179.21|16
1648649400000|2022-03-30 14:10:00|1181.61|1181.11|1180.81|1180.31|1182.06|1181.56|1180.81|1180.31|0
1648649700000|2022-03-30 14:15:00|1180.76|1180.26|1181.37|1178.87|1181.37|1180.81|1179.71|1178.86|4
1648650000000|2022-03-30 14:20:00|1181.35|1178.85|1182.02|1179.52|1182.21|1179.71|1181.35|1178.85|0
1648650300000|2022-03-30 14:25:00|1182|1179.5|1181.23|1178.73|1182.38|1179.88|1181.14|1178.64|0
1648650600000|2022-03-30 14:30:00|1181.22|1178.72|1180.79|1178.29|1181.29|1178.79|1179.95|1177.45|115
1648650900000|2022-03-30 14:35:00|1180.81|1178.31|1180.98|1178.48|1181.63|1179.13|1180.45|1177.95|0
1648651200000|2022-03-30 14:40:00|1180.96|1178.46|1181.48|1178.98|1181.74|1179.24|1180.24|1177.74|0
1648651500000|2022-03-30 14:45:00|1181.5|1179|1182.48|1179.98|1182.62|1180.12|1181.05|1178.55|0
1648651800000|2022-03-30 14:50:00|1182.5|1180|1181.87|1179.37|1182.86|1180.36|1181.66|1179.16|0
1648652100000|2022-03-30 14:55:00|1181.89|1179.39|1180.99|1178.49|1182.01|1179.51|1180.73|1178.23|0
1648652400000|2022-03-30 15:00:00|1180.97|1178.47|1180.99|1178.49|1181.74|1179.24|1180.67|1178.17|0
1648652700000|2022-03-30 15:05:00|1181.01|1178.51|1179.67|1177.17|1181.06|1178.56|1179.66|1177.16|0
1648653000000|2022-03-30 15:10:00|1179.66|1177.16|1179.86|1177.36|1179.92|1177.42|1178.24|1175.74|0
1648653300000|2022-03-30 15:15:00|1179.84|1177.34|1180.5|1178|1181.23|1178.73|1179.8|1177.3|0
1648653600000|2022-03-30 15:20:00|1180.52|1178.02|1179.85|1177.35|1180.59|1178.09|1179.53|1177.03|0
1648653900000|2022-03-30 15:25:00|1179.83|1177.33|1179.23|1176.73|1179.85|1177.35|1178.02|1175.52|0
1648654200000|2022-03-30 15:30:00|1179.25|1176.75|1182.1|1179.6|1182.49|1179.99|1179.13|1176.63|0
1648654500000|2022-03-30 15:35:00|1182.12|1179.62|1183.62|1181.12|1183.9|1181.4|1182.05|1179.55|0
1648654800000|2022-03-30 15:40:00|1183.64|1181.14|1182.55|1180.05|1183.64|1181.14|1182.08|1179.58|0
1648655100000|2022-03-30 15:45:00|1182.35|1179.85|1182.55|1180.05|1182.7|1180.2|1181.84|1179.34|0
1648655400000|2022-03-30 15:50:00|1182.54|1180.04|1182.06|1179.56|1182.77|1180.27|1181.95|1179.45|0
1648655700000|2022-03-30 15:55:00|1182.08|1179.58|1183.09|1180.59|1183.09|1180.59|1181.77|1179.27|0
1648656000000|2022-03-30 16:00:00|1183.07|1180.57|1183.87|1181.37|1184.15|1181.65|1183.03|1180.53|0
1648656300000|2022-03-30 16:05:00|1183.85|1181.35|1182.82|1180.32|1183.85|1181.35|1182.71|1180.21|0
1648656600000|2022-03-30 16:10:00|1182.8|1180.3|1182.24|1179.74|1183.04|1180.54|1182.02|1179.52|0
1648656900000|2022-03-30 16:15:00|1182.25|1179.75|1182.79|1180.29|1183.01|1180.51|1182.17|1179.67|0
1648657200000|2022-03-30 16:20:00|1182.81|1180.31|1181.47|1178.97|1183.09|1180.59|1181.42|1178.92|0
1648657500000|2022-03-30 16:25:00|1181.45|1178.95|1181.94|1179.44|1182.2|1179.7|1181.45|1178.95|0
1648657800000|2022-03-30 16:30:00|1181.96|1179.46|1182.24|1179.74|1182.24|1179.74|1181.41|1178.91|0
1648658100000|2022-03-30 16:35:00|1182.26|1179.76|1183.02|1180.52|1183.02|1180.52|1182.03|1179.53|0
1648658400000|2022-03-30 16:40:00|1183.03|1180.53|1183.17|1180.67|1183.21|1180.71|1182.54|1180.04|0
1648658700000|2022-03-30 16:45:00|1183.15|1180.65|1182.82|1180.32|1183.56|1181.06|1182.61|1180.11|0
1648659000000|2022-03-30 16:50:00|1182.84|1180.34|1182.82|1180.32|1182.84|1180.34|1182.31|1179.81|0
1648659300000|2022-03-30 16:55:00|1182.84|1180.34|1182.86|1180.36|1183.08|1180.58|1182.37|1179.87|0
1648659600000|2022-03-30 17:00:00|1182.87|1180.37|1182.24|1179.74|1182.87|1180.37|1182.02|1179.52|0
1648659900000|2022-03-30 17:05:00|1182.26|1179.76|1181.62|1179.12|1182.3|1179.8|1181.3|1178.8|0
1648660200000|2022-03-30 17:10:00|1181.6|1179.1|1182.22|1179.72|1182.22|1179.72|1181.49|1178.99|0
1648660500000|2022-03-30 17:15:00|1182.24|1179.74|1181.6|1179.1|1182.26|1179.76|1181.45|1178.95|0
1648660800000|2022-03-30 17:20:00|1181.59|1179.09|1181.43|1178.93|1181.73|1179.23|1180.91|1178.41|0
1648661100000|2022-03-30 17:25:00|1181.41|1178.91|1181.15|1178.65|1181.41|1178.91|1180.85|1178.35|0
1648661400000|2022-03-30 17:30:00|1181.12|1178.62|1181.29|1178.79|1181.69|1179.19|1181.05|1178.55|0
1648661700000|2022-03-30 17:35:00|1181.31|1178.81|1181.03|1178.53|1181.67|1179.17|1180.81|1178.31|0
1648662000000|2022-03-30 17:40:00|1181.01|1178.51|1181.01|1178.51|1181.09|1178.59|1180.69|1178.19|0
1648662300000|2022-03-30 17:45:00|1180.99|1178.49|1181.02|1178.52|1181.13|1178.63|1180.45|1177.95|0
1648662600000|2022-03-30 17:50:00|1181.01|1178.51|1181.14|1178.64|1181.22|1178.72|1180.83|1178.33|0
1648662900000|2022-03-30 17:55:00|1181.15|1178.65|1180.45|1177.95|1181.15|1178.65|1180.15|1177.65|0
1648663200000|2022-03-30 18:00:00|1180.43|1177.93|1181.65|1179.15|1181.78|1179.28|1180.39|1177.89|0
1648663500000|2022-03-30 18:05:00|1181.63|1179.13|1181.71|1179.21|1181.95|1179.45|1180.85|1178.35|0
1648663800000|2022-03-30 18:10:00|1181.69|1179.19|1181.65|1179.15|1181.95|1179.45|1181.57|1179.07|0
1648664100000|2022-03-30 18:15:00|1181.67|1179.17|1180.71|1178.21|1181.67|1179.17|1180.52|1178.02|0
1648664400000|2022-03-30 18:20:00|1180.73|1178.23|1180.49|1177.99|1180.94|1178.44|1180.38|1177.88|0
1648664700000|2022-03-30 18:25:00|1180.48|1177.98|1180.6|1178.1|1180.81|1178.31|1180.1|1177.6|0
1648665000000|2022-03-30 18:30:00|1180.58|1178.08|1180.92|1178.42|1181.17|1178.67|1180.32|1177.82|0
1648665300000|2022-03-30 18:35:00|1180.94|1178.44|1181.4|1178.9|1181.72|1179.22|1180.9|1178.4|0
1648665600000|2022-03-30 18:40:00|1181.39|1178.89|1180.41|1177.91|1181.42|1178.92|1180.13|1177.63|0
1648665900000|2022-03-30 18:45:00|1180.39|1177.89|1180.11|1177.61|1180.43|1177.93|1179.62|1177.12|0
1648666200000|2022-03-30 18:50:00|1180.13|1177.63|1179.62|1177.12|1180.41|1177.91|1179.55|1177.05|0
1648666500000|2022-03-30 18:55:00|1179.72|1177.22|1179.27|1176.77|1180.44|1177.94|1179.19|1176.69|0
1648666800000|2022-03-30 19:00:00|1179.29|1176.79|1179.12|1176.62|1179.53|1177.03|1178.91|1176.41|0
1648667100000|2022-03-30 19:05:00|1179.11|1176.61|1178.65|1176.15|1179.25|1176.75|1178.39|1175.89|0
1648667400000|2022-03-30 19:10:00|1178.63|1176.13|1178.48|1175.98|1178.63|1176.13|1177.61|1175.11|0
1648667700000|2022-03-30 19:15:00|1178.46|1175.96|1177.39|1174.89|1178.77|1176.27|1177.17|1174.67|0
1648668000000|2022-03-30 19:20:00|1177.29|1174.79|1175.4|1172.9|1177.47|1174.97|1175.35|1172.85|0
1648668300000|2022-03-30 19:25:00|1175.38|1172.88|1176.27|1173.77|1176.55|1174.05|1175.2|1172.7|0
1648668600000|2022-03-30 19:30:00|1176.23|1173.73|1177.28|1174.78|1177.84|1175.34|1176.12|1173.62|0
1648668900000|2022-03-30 19:35:00|1177.29|1174.79|1176.75|1174.25|1178.21|1175.71|1176.73|1174.23|0
1648669200000|2022-03-30 19:40:00|1176.73|1174.23|1176.98|1174.48|1177.67|1175.17|1176.06|1173.56|0
1648669500000|2022-03-30 19:45:00|1177.01|1174.51|1178.45|1175.95|1178.95|1176.45|1177|1174.5|0
1648669800000|2022-03-30 19:50:00|1178.43|1175.93|1175.88|1173.38|1178.43|1175.93|1175.66|1173.16|0
1648670100000|2022-03-30 19:55:00|1175.96|1173.46|1180.09|1177.59|1180.35|1177.85|1175.96|1173.46|0
1648670400000|2022-03-30 20:00:00|1180.1|1177.6|1180.85|1178.35|1180.85|1178.35|1179.53|1177.03|0
1648670700000|2022-03-30 20:05:00|1180.84|1178.34|1180.69|1178.19|1180.99|1178.49|1180.41|1177.91|0
1648671000000|2022-03-30 20:10:00|1180.68|1178.18|1180.92|1178.42|1181.06|1178.56|1180.55|1178.05|0
1648671300000|2022-03-30 20:15:00|1180.88|1178.38|1180.55|1178.05|1180.92|1178.42|1180.48|1177.98|0
1648671600000|2022-03-30 20:20:00|1180.58|1178.08|1180.85|1178.35|1180.99|1178.49|1180.58|1178.08|0
1648671900000|2022-03-30 20:25:00|1180.84|1178.34|1180.99|1178.49|1181.06|1178.56|1180.78|1178.28|0
1648672200000|2022-03-30 20:30:00|1181|1178.5|1181.06|1178.56|1181.22|1178.72|1181|1178.5|0
1648672500000|2022-03-30 20:35:00|1181.07|1178.57|1181.06|1178.56|1181.13|1178.63|1180.99|1178.49|0
1648672800000|2022-03-30 20:40:00|1181.07|1178.57|1181.57|1179.07|1181.57|1179.07|1181.06|1178.56|0
1648673100000|2022-03-30 20:45:00|1181.58|1179.08|1181.73|1179.23|1181.8|1179.3|1181.36|1178.86|0
1648673400000|2022-03-30 20:50:00|1181.74|1179.24|1181.5|1179|1181.76|1179.26|1181.43|1178.93|0
1648673700000|2022-03-30 20:55:00|1181.49|1178.99|1181.17|1178.67|1181.49|1178.99|1181.11|1178.61|0
1648674000000|2022-03-30 21:00:00|1181.15|1178.65|1181.09|1178.59|1181.27|1178.77|1181.05|1178.55|0
1648674300000|2022-03-30 21:05:00|1181.13|1178.63|1181.11|1178.61|1181.13|1178.63|1181.09|1178.59|0
1648674600000|2022-03-30 21:10:00|1181.09|1178.59|1181.05|1178.55|1181.11|1178.61|1181.05|1178.55|0
1648674900000|2022-03-30 21:15:00|1181.03|1178.53|1181.09|1178.59|1181.09|1178.59|1181.03|1178.53|0
1648675200000|2022-03-30 21:20:00|1181.05|1178.55|1181.11|1178.61|1181.21|1178.71|1181.05|1178.55|0
1648675500000|2022-03-30 21:25:00|1181.07|1178.57|1181.01|1178.51|1181.07|1178.57|1180.99|1178.49|0
1648675800000|2022-03-30 21:30:00|1181.03|1178.53|1180.99|1178.49|1181.03|1178.53|1180.97|1178.47|0
1648676100000|2022-03-30 21:35:00|1180.97|1178.47|1180.97|1178.47|1181.03|1178.53|1180.97|1178.47|0
1648676400000|2022-03-30 21:40:00|1181.01|1178.51|1181.03|1178.53|1181.05|1178.55|1180.99|1178.49|0
1648676700000|2022-03-30 21:45:00|1181.05|1178.55|1181.07|1178.57|1181.07|1178.57|1181.03|1178.53|0
1648677000000|2022-03-30 21:50:00|1181.11|1178.61|1180.99|1178.49|1181.13|1178.63|1180.95|1178.45|0
1648677300000|2022-03-30 21:55:00|1180.95|1178.45|1181.05|1178.55|1181.11|1178.61|1180.95|1178.45|0
1648677600000|2022-03-30 22:00:00|1180.95|1178.45|1180.74|1178.24|1181.13|1178.63|1180.62|1178.12|0
1648677900000|2022-03-30 22:05:00|1180.78|1178.28|1180.92|1178.42|1181.13|1178.63|1180.62|1178.12|0
1648678200000|2022-03-30 22:10:00|1180.93|1178.43|1180.99|1178.49|1180.99|1178.49|1180.69|1178.19|0
1648678500000|2022-03-30 22:15:00|1181|1178.5|1180.85|1178.35|1181.04|1178.54|1180.69|1178.19|0
1648678800000|2022-03-30 22:20:00|1180.84|1178.34|1181.22|1178.72|1181.22|1178.72|1180.78|1178.28|0
1648679100000|2022-03-30 22:25:00|1181.18|1178.68|1181.22|1178.72|1181.22|1178.72|1181.06|1178.56|0
1648679400000|2022-03-30 22:30:00|1181.18|1178.68|1180.92|1178.42|1181.18|1178.68|1180.85|1178.35|0
1648679700000|2022-03-30 22:35:00|1180.93|1178.43|1180.62|1178.12|1180.99|1178.49|1180.62|1178.12|0
1648680000000|2022-03-30 22:40:00|1180.6|1178.1|1180.99|1178.49|1181.22|1178.72|1180.6|1178.1|0
1648680300000|2022-03-30 22:45:00|1181|1178.5|1180.92|1178.42|1181.06|1178.56|1180.78|1178.28|0
1648680600000|2022-03-30 22:50:00|1180.88|1178.38|1180.85|1178.35|1180.92|1178.42|1180.69|1178.19|0
1648680900000|2022-03-30 22:55:00|1180.81|1178.31|1180.85|1178.35|1180.92|1178.42|1180.78|1178.28|0
1648681200000|2022-03-30 23:00:00|1180.86|1178.36|1180.85|1178.35|1181.06|1178.56|1180.85|1178.35|0
1648681500000|2022-03-30 23:05:00|1180.84|1178.34|1180.99|1178.49|1181.13|1178.63|1180.78|1178.28|0
1648681800000|2022-03-30 23:10:00|1180.95|1178.45|1180.85|1178.35|1181.06|1178.56|1180.78|1178.28|0
1648682100000|2022-03-30 23:15:00|1180.86|1178.36|1180.78|1178.28|1181.13|1178.63|1180.78|1178.28|0
1648682400000|2022-03-30 23:20:00|1180.79|1178.29|1180.78|1178.28|1180.92|1178.42|1180.78|1178.28|0
1648682700000|2022-03-30 23:25:00|1180.79|1178.29|1180.62|1178.12|1180.85|1178.35|1180.62|1178.12|0
1648683000000|2022-03-30 23:30:00|1180.63|1178.13|1180.34|1177.84|1180.67|1178.17|1180.34|1177.84|0
1648683300000|2022-03-30 23:35:00|1180.3|1177.8|1180.27|1177.77|1180.34|1177.84|1180.18|1177.68|0
1648683600000|2022-03-30 23:40:00|1180.28|1177.78|1180.34|1177.84|1180.41|1177.91|1180.18|1177.68|0
1648683900000|2022-03-30 23:45:00|1180.33|1177.83|1180.18|1177.68|1180.33|1177.83|1180.04|1177.54|0
1648684200000|2022-03-30 23:50:00|1180.19|1177.69|1180.34|1177.84|1180.41|1177.91|1180.11|1177.61|0
1648684500000|2022-03-30 23:55:00|1180.3|1177.8|1180.27|1177.77|1180.34|1177.84|1180.18|1177.68|0
1648684800000|2022-03-31 00:00:00|1180.28|1177.78|1180.18|1177.68|1180.41|1177.91|1180.11|1177.61|0
1648685100000|2022-03-31 00:05:00|1180.17|1177.67|1180.34|1177.84|1180.34|1177.84|1180.11|1177.61|0
1648685400000|2022-03-31 00:10:00|1180.33|1177.83|1181.27|1178.77|1182.17|1179.67|1180.11|1177.61|0
1648685700000|2022-03-31 00:15:00|1181.28|1178.78|1180.65|1178.15|1181.48|1178.98|1180.14|1177.64|0
1648686000000|2022-03-31 00:20:00|1180.66|1178.16|1180.42|1177.92|1181.37|1178.87|1180.41|1177.91|0
1648686300000|2022-03-31 00:25:00|1180.41|1177.91|1180.68|1178.18|1180.91|1178.41|1180.18|1177.68|0
1648686600000|2022-03-31 00:30:00|1180.67|1178.17|1181.56|1179.06|1181.71|1179.21|1180.67|1178.17|0
1648686900000|2022-03-31 00:35:00|1181.59|1179.09|1181.96|1179.46|1181.96|1179.46|1181.19|1178.69|0
1648687200000|2022-03-31 00:40:00|1181.97|1179.47|1183.41|1180.91|1183.67|1181.17|1181.97|1179.47|0
1648687500000|2022-03-31 00:45:00|1183.4|1180.9|1183.62|1181.12|1183.64|1181.14|1183.13|1180.63|0
1648687800000|2022-03-31 00:50:00|1183.61|1181.11|1184.09|1181.59|1184.11|1181.61|1183.38|1180.88|0
1648688100000|2022-03-31 00:55:00|1184.1|1181.6|1184.1|1181.6|1184.33|1181.83|1183.85|1181.35|0
1648688400000|2022-03-31 01:00:00|1184.09|1181.59|1183.86|1181.36|1184.35|1181.85|1183.86|1181.36|0
1648688700000|2022-03-31 01:05:00|1183.85|1181.35|1183.59|1181.09|1183.85|1181.35|1183.58|1181.08|0
1648689000000|2022-03-31 01:10:00|1183.67|1181.17|1183.59|1181.09|1183.83|1181.33|1183.22|1180.72|0
1648689300000|2022-03-31 01:15:00|1183.58|1181.08|1183.81|1181.31|1183.83|1181.33|1183.35|1180.85|0
1648689600000|2022-03-31 01:20:00|1183.73|1181.23|1183.8|1181.3|1183.93|1181.43|1183.57|1181.07|0
1648689900000|2022-03-31 01:25:00|1183.81|1181.31|1183.83|1181.33|1183.92|1181.42|1183.34|1180.84|0
1648690200000|2022-03-31 01:30:00|1183.82|1181.32|1184.08|1181.58|1184.2|1181.7|1183.34|1180.84|0
1648690500000|2022-03-31 01:35:00|1184.01|1181.51|1183.34|1180.84|1184.09|1181.59|1183.34|1180.84|0
1648690800000|2022-03-31 01:40:00|1183.33|1180.83|1183.34|1180.84|1183.59|1181.09|1183.1|1180.6|0
1648691100000|2022-03-31 01:45:00|1183.33|1180.83|1183.34|1180.84|1183.59|1181.09|1183.1|1180.6|0
1648691400000|2022-03-31 01:50:00|1183.35|1180.85|1183.34|1180.84|1183.83|1181.33|1183.11|1180.61|0
1648691700000|2022-03-31 01:55:00|1183.33|1180.83|1183.34|1180.84|1183.35|1180.85|1182.88|1180.38|0
1648692000000|2022-03-31 02:00:00|1183.3|1180.8|1183.18|1180.68|1183.56|1181.06|1183.17|1180.67|0
1648692300000|2022-03-31 02:05:00|1183.14|1180.64|1183.09|1180.59|1183.56|1181.06|1183.06|1180.56|0
1648692600000|2022-03-31 02:10:00|1183.1|1180.6|1183.34|1180.84|1183.56|1181.06|1183.08|1180.58|0
1648692900000|2022-03-31 02:15:00|1183.38|1180.88|1183.56|1181.06|1183.57|1181.07|1183.33|1180.83|0
1648693200000|2022-03-31 02:20:00|1183.57|1181.07|1183.56|1181.06|1183.81|1181.31|1183.56|1181.06|0
1648693500000|2022-03-31 02:25:00|1183.6|1181.1|1183.78|1181.28|1183.8|1181.3|1183.54|1181.04|0
1648693800000|2022-03-31 02:30:00|1183.79|1181.29|1184.03|1181.53|1184.26|1181.76|1183.78|1181.28|0
1648694100000|2022-03-31 02:35:00|1184.04|1181.54|1184.53|1182.03|1184.64|1182.14|1184.04|1181.54|0
1648694400000|2022-03-31 02:40:00|1184.57|1182.07|1184.49|1181.99|1184.64|1182.14|1184.48|1181.98|0
1648694700000|2022-03-31 02:45:00|1184.48|1181.98|1184.71|1182.21|1184.72|1182.22|1184.47|1181.97|0
1648695000000|2022-03-31 02:50:00|1184.72|1182.22|1184.48|1181.98|1184.72|1182.22|1184.47|1181.97|0
1648695300000|2022-03-31 02:55:00|1184.47|1181.97|1184.25|1181.75|1184.49|1181.99|1184.24|1181.74|0
1648695600000|2022-03-31 03:00:00|1184.26|1181.76|1184.03|1181.53|1184.26|1181.76|1184.01|1181.51|0
1648695900000|2022-03-31 03:05:00|1183.95|1181.45|1183.09|1180.59|1183.95|1181.45|1183.09|1180.59|0
1648696200000|2022-03-31 03:10:00|1183.08|1180.58|1182.36|1179.86|1183.08|1180.58|1182.35|1179.85|0
1648696500000|2022-03-31 03:15:00|1182.37|1179.87|1181.95|1179.45|1182.6|1180.1|1181.94|1179.44|0
1648696800000|2022-03-31 03:20:00|1181.94|1179.44|1181.95|1179.45|1181.96|1179.46|1181.71|1179.21|0
1648697100000|2022-03-31 03:25:00|1182.03|1179.53|1180.42|1177.92|1182.19|1179.69|1180.19|1177.69|0
1648697400000|2022-03-31 03:30:00|1180.35|1177.85|1178.91|1176.41|1180.35|1177.85|1178.69|1176.19|0
1648697700000|2022-03-31 03:35:00|1178.84|1176.34|1178.44|1175.94|1178.84|1176.34|1178.17|1175.67|0
1648698000000|2022-03-31 03:40:00|1178.43|1175.93|1178.43|1175.93|1178.43|1175.93|1178.18|1175.68|0
1648698300000|2022-03-31 03:45:00|1178.42|1175.92|1178.42|1175.92|1178.66|1176.16|1178.42|1175.92|0
1648698600000|2022-03-31 03:50:00|1178.43|1175.93|1178.42|1175.92|1178.43|1175.93|1178.41|1175.91|0
1648698900000|2022-03-31 03:55:00|1178.5|1176|1178.41|1175.91|1178.66|1176.16|1178.17|1175.67|0
1648699200000|2022-03-31 04:00:00|1178.42|1175.92|1178.41|1175.91|1178.66|1176.16|1178.3|1175.8|0
1648699500000|2022-03-31 04:05:00|1178.42|1175.92|1177.72|1175.22|1178.43|1175.93|1177.72|1175.22|0
1648699800000|2022-03-31 04:10:00|1177.71|1175.21|1177.6|1175.1|1177.72|1175.22|1177.48|1174.98|0
1648700100000|2022-03-31 04:15:00|1177.59|1175.09|1176.96|1174.46|1177.6|1175.1|1176.48|1173.98|0
1648700400000|2022-03-31 04:20:00|1176.95|1174.45|1176.72|1174.22|1177.19|1174.69|1176.71|1174.21|0
1648700700000|2022-03-31 04:25:00|1176.71|1174.21|1176.45|1173.95|1176.72|1174.22|1176.45|1173.95|0
1648701000000|2022-03-31 04:30:00|1176.46|1173.96|1176.94|1174.44|1176.96|1174.46|1176.45|1173.95|0
1648701300000|2022-03-31 04:35:00|1176.93|1174.43|1176.94|1174.44|1177.18|1174.68|1176.7|1174.2|0
1648701600000|2022-03-31 04:40:00|1176.98|1174.48|1177.18|1174.68|1177.19|1174.69|1176.94|1174.44|0
1648701900000|2022-03-31 04:45:00|1177.17|1174.67|1177.29|1174.79|1177.43|1174.93|1177.17|1174.67|0
1648702200000|2022-03-31 04:50:00|1177.25|1174.75|1177.17|1174.67|1177.41|1174.91|1177.17|1174.67|0
1648702500000|2022-03-31 04:55:00|1177.21|1174.71|1177.18|1174.68|1177.41|1174.91|1177.17|1174.67|0
1648702800000|2022-03-31 05:00:00|1177.22|1174.72|1176.91|1174.41|1177.42|1174.92|1176.79|1174.29|0
1648703100000|2022-03-31 05:05:00|1176.92|1174.42|1176.42|1173.92|1177.17|1174.67|1176.18|1173.68|0
1648703400000|2022-03-31 05:10:00|1176.43|1173.93|1175.9|1173.4|1177.17|1174.67|1175.9|1173.4|0
1648703700000|2022-03-31 05:15:00|1175.94|1173.44|1175.65|1173.15|1176.37|1173.87|1175.41|1172.91|0
1648704000000|2022-03-31 05:20:00|1175.66|1173.16|1175.55|1173.05|1175.91|1173.41|1175.42|1172.92|0
1648704300000|2022-03-31 05:25:00|1175.51|1173.01|1175.18|1172.68|1175.51|1173.01|1174.94|1172.44|0
1648704600000|2022-03-31 05:30:00|1175.19|1172.69|1174.36|1171.86|1175.43|1172.93|1174.35|1171.85|0
1648704900000|2022-03-31 05:35:00|1174.29|1171.79|1174.04|1171.54|1174.55|1172.05|1173.8|1171.3|0
1648705200000|2022-03-31 05:40:00|1174.05|1171.55|1174.05|1171.55|1174.51|1172.01|1173.79|1171.29|0
1648705500000|2022-03-31 05:45:00|1173.97|1171.47|1174.04|1171.54|1174.29|1171.79|1173.8|1171.3|0
1648705800000|2022-03-31 05:50:00|1174.03|1171.53|1175.46|1172.96|1175.72|1173.22|1174.03|1171.53|0
1648706100000|2022-03-31 05:55:00|1175.47|1172.97|1175.38|1172.88|1175.73|1173.23|1175.23|1172.73|0
1648706400000|2022-03-31 06:00:00|1175.34|1172.84|1173.36|1170.86|1175.34|1172.84|1173.24|1170.74|0
1648706700000|2022-03-31 06:05:00|1173.37|1170.87|1174.1|1171.6|1174.33|1171.83|1173.13|1170.63|0
1648707000000|2022-03-31 06:10:00|1174.14|1171.64|1173.85|1171.35|1174.56|1172.06|1173.13|1170.63|0
1648707300000|2022-03-31 06:15:00|1173.84|1171.34|1174.06|1171.56|1174.06|1171.56|1173.35|1170.85|0
1648707600000|2022-03-31 06:20:00|1174.05|1171.55|1174.79|1172.29|1175.02|1172.52|1173.82|1171.32|0
1648707900000|2022-03-31 06:25:00|1174.78|1172.28|1174.56|1172.06|1174.79|1172.29|1174.07|1171.57|0
1648708200000|2022-03-31 06:30:00|1174.55|1172.05|1174.04|1171.54|1175.02|1172.52|1174.04|1171.54|0
1648708500000|2022-03-31 06:35:00|1174.05|1171.55|1172.43|1169.93|1174.5|1172|1172.43|1169.93|0
1648708800000|2022-03-31 06:40:00|1172.47|1169.97|1173.84|1171.34|1174.09|1171.59|1172.43|1169.93|0
1648709100000|2022-03-31 06:45:00|1173.88|1171.38|1174.5|1172|1174.96|1172.46|1173.88|1171.38|0
1648709400000|2022-03-31 06:50:00|1174.49|1171.99|1178.24|1175.74|1178.24|1175.74|1174.03|1171.53|0
1648709700000|2022-03-31 06:55:00|1178.22|1175.72|1179.63|1177.13|1179.63|1177.13|1177.53|1175.03|0
1648710000000|2022-03-31 07:00:00|1179.71|1177.21|1180.59|1178.09|1182|1179.5|1179.4|1176.9|0
1648710300000|2022-03-31 07:05:00|1180.51|1178.01|1178.71|1178.21|1180.6|1179.71|1177.71|1177.21|2
1648710600000|2022-03-31 07:10:00|1178.81|1178.31|1175.11|1174.61|1178.81|1178.31|1175.11|1174.61|31
1648710900000|2022-03-31 07:15:00|1175.16|1174.66|1176.86|1176.36|1177.61|1177.11|1175.11|1174.61|9
1648711200000|2022-03-31 07:20:00|1176.91|1176.41|1175.41|1174.91|1177.01|1176.51|1174.91|1174.41|12
1648711500000|2022-03-31 07:25:00|1175.36|1174.86|1176.46|1175.96|1177.61|1177.11|1175.36|1174.86|0
1648711800000|2022-03-31 07:30:00|1176.36|1175.86|1173.26|1172.76|1176.41|1175.91|1173.26|1172.76|12
1648712100000|2022-03-31 07:35:00|1173.41|1172.91|1174.86|1174.36|1175.36|1174.86|1173.16|1172.66|0
1648712400000|2022-03-31 07:40:00|1174.91|1174.41|1174.66|1174.16|1176.06|1175.56|1173.86|1173.36|11
1648712700000|2022-03-31 07:45:00|1174.76|1174.26|1174.96|1174.46|1175.31|1174.81|1174.01|1173.51|0
1648713000000|2022-03-31 07:50:00|1174.97|1174.47|1175.22|1174.72|1175.72|1175.22|1174.37|1173.87|0
1648713300000|2022-03-31 07:55:00|1175.32|1174.82|1176.12|1175.62|1176.87|1176.37|1175.32|1174.82|0
1648713600000|2022-03-31 08:00:00|1176.07|1175.57|1177.02|1176.52|1178.47|1177.97|1176.07|1175.57|5
1648713900000|2022-03-31 08:05:00|1177.12|1176.62|1178.72|1178.22|1178.77|1178.27|1177.12|1176.62|0
1648714200000|2022-03-31 08:10:00|1178.67|1178.17|1178.07|1177.57|1179.42|1178.92|1177.62|1177.12|0
1648714500000|2022-03-31 08:15:00|1178.02|1177.52|1178.07|1177.57|1178.72|1178.22|1177.82|1177.32|0
1648714800000|2022-03-31 08:20:00|1177.97|1177.47|1175.77|1175.27|1178.12|1177.62|1175.77|1175.27|0
1648715100000|2022-03-31 08:25:00|1175.82|1175.32|1174.42|1173.92|1176.57|1176.07|1174.02|1173.52|10
1648715400000|2022-03-31 08:30:00|1174.47|1173.97|1175.57|1175.07|1175.62|1175.12|1174.47|1173.97|11
1648715700000|2022-03-31 08:35:00|1175.52|1175.02|1175.27|1174.77|1176.17|1175.67|1175.02|1174.52|0
1648716000000|2022-03-31 08:40:00|1175.22|1174.72|1174.52|1174.02|1175.37|1174.87|1174.47|1173.97|1
1648716300000|2022-03-31 08:45:00|1174.57|1174.07|1173.82|1173.32|1174.77|1174.27|1173.47|1172.97|0
1648716600000|2022-03-31 08:50:00|1173.87|1173.37|1172.57|1172.07|1174.22|1173.72|1172.47|1171.97|10
1648716900000|2022-03-31 08:55:00|1172.47|1171.97|1174.72|1174.22|1174.72|1174.22|1172.47|1171.97|33
1648717200000|2022-03-31 09:00:00|1174.52|1174.02|1175.67|1175.17|1175.87|1175.37|1174.27|1173.77|0
1648717500000|2022-03-31 09:05:00|1175.62|1175.12|1175.77|1175.27|1176.62|1176.12|1175.02|1174.52|0
1648717800000|2022-03-31 09:10:00|1175.82|1175.32|1176.27|1175.77|1177.22|1176.72|1175.57|1175.07|10
1648718100000|2022-03-31 09:15:00|1176.32|1175.82|1176.17|1175.67|1177.02|1176.52|1176.12|1175.62|0
1648718400000|2022-03-31 09:20:00|1176.12|1175.62|1175.57|1175.07|1176.37|1175.87|1175.12|1174.62|0
1648718700000|2022-03-31 09:25:00|1175.72|1175.22|1175.67|1175.17|1176.17|1175.67|1175.07|1174.57|0
1648719000000|2022-03-31 09:30:00|1175.62|1175.12|1177.27|1176.77|1177.37|1176.87|1175.62|1175.12|0
1648719300000|2022-03-31 09:35:00|1177.32|1176.82|1176.52|1176.02|1178.32|1177.82|1176.42|1175.92|1
1648719600000|2022-03-31 09:40:00|1176.47|1175.97|1176.27|1175.77|1176.72|1176.22|1176.17|1175.67|10
1648719900000|2022-03-31 09:45:00|1176.22|1175.72|1176.32|1175.82|1177.62|1177.12|1176.17|1175.67|20
1648720200000|2022-03-31 09:50:00|1176.37|1175.87|1176.07|1175.57|1177.27|1176.77|1176.07|1175.57|20
1648720500000|2022-03-31 09:55:00|1176.12|1175.62|1175.77|1175.27|1176.37|1175.87|1175.72|1175.22|0
1648720800000|2022-03-31 10:00:00|1175.72|1175.22|1174.07|1173.57|1175.72|1175.22|1173.92|1173.42|18
1648721100000|2022-03-31 10:05:00|1174.02|1173.52|1173.37|1172.87|1174.47|1173.97|1173.37|1172.87|1
1648721400000|2022-03-31 10:10:00|1173.32|1172.82|1173.27|1172.77|1174.07|1173.57|1173.07|1172.57|0
1648721700000|2022-03-31 10:15:00|1173.22|1172.72|1172.32|1171.82|1173.77|1173.27|1172.32|1171.82|3
1648722000000|2022-03-31 10:20:00|1172.17|1171.67|1171.47|1170.97|1172.72|1172.22|1171.17|1170.67|34
1648722300000|2022-03-31 10:25:00|1171.52|1171.02|1172.37|1171.87|1172.77|1172.27|1171.17|1170.67|6
1648722600000|2022-03-31 10:30:00|1172.32|1171.82|1172.27|1171.77|1172.77|1172.27|1171.77|1171.27|0
1648722900000|2022-03-31 10:35:00|1172.22|1171.72|1172.57|1172.07|1173.07|1172.57|1172.07|1171.57|0
1648723200000|2022-03-31 10:40:00|1172.52|1172.02|1172.02|1171.52|1172.77|1172.27|1171.87|1171.37|0
1648723500000|2022-03-31 10:45:00|1172.07|1171.57|1171.27|1170.77|1172.92|1172.42|1171.17|1170.67|0
1648723800000|2022-03-31 10:50:00|1171.37|1170.87|1171.37|1170.87|1171.97|1171.47|1171.27|1170.77|0
1648724100000|2022-03-31 10:55:00|1171.22|1170.72|1171.57|1171.07|1171.97|1171.47|1170.57|1170.07|0
1648724400000|2022-03-31 11:00:00|1171.52|1171.02|1171.87|1171.37|1171.97|1171.47|1171.27|1170.77|0
1648724700000|2022-03-31 11:05:00|1171.82|1171.32|1171.97|1171.47|1172.07|1171.57|1171.42|1170.92|0
1648725000000|2022-03-31 11:10:00|1172.02|1171.52|1171.47|1170.97|1172.47|1171.97|1171.37|1170.87|0
1648725300000|2022-03-31 11:15:00|1171.52|1171.02|1170.57|1170.07|1171.62|1171.12|1170.47|1169.97|0
1648725600000|2022-03-31 11:20:00|1170.52|1170.02|1171.07|1170.57|1171.37|1170.87|1170.27|1169.77|0
1648725900000|2022-03-31 11:25:00|1171.02|1170.52|1172.07|1171.57|1172.67|1172.17|1170.82|1170.32|0
1648726200000|2022-03-31 11:30:00|1172.12|1171.62|1172.52|1172.02|1172.52|1172.02|1171.97|1171.47|0
1648726500000|2022-03-31 11:35:00|1172.57|1172.07|1171.77|1171.27|1172.77|1172.27|1171.77|1171.27|11
1648726800000|2022-03-31 11:40:00|1171.68|1171.18|1171.73|1171.23|1171.83|1171.33|1170.83|1170.33|0
1648727100000|2022-03-31 11:45:00|1171.63|1171.13|1172.58|1172.08|1172.78|1172.28|1171.63|1171.13|0
1648727400000|2022-03-31 11:50:00|1172.53|1172.03|1171.78|1171.28|1172.98|1172.48|1171.23|1170.73|0
1648727700000|2022-03-31 11:55:00|1171.83|1171.33|1171.08|1170.58|1171.83|1171.33|1170.93|1170.43|0
1648728000000|2022-03-31 12:00:00|1170.98|1170.48|1170.63|1170.13|1171.38|1170.88|1170.03|1169.53|27
1648728300000|2022-03-31 12:05:00|1170.53|1170.03|1168.78|1168.28|1170.68|1170.18|1168.73|1168.23|0
1648728600000|2022-03-31 12:10:00|1168.83|1168.33|1168.93|1168.43|1169.43|1168.93|1168.48|1167.98|0
1648728900000|2022-03-31 12:15:00|1168.98|1168.48|1168.73|1168.23|1169.03|1168.53|1167.93|1167.43|0
1648729200000|2022-03-31 12:20:00|1168.53|1168.03|1168.18|1167.68|1169.13|1168.63|1167.78|1167.28|23
1648729500000|2022-03-31 12:25:00|1168.13|1167.63|1169.03|1168.53|1169.13|1168.63|1167.98|1167.48|2
1648729800000|2022-03-31 12:30:00|1168.98|1168.48|1168.48|1167.98|1169.63|1169.13|1168.48|1167.98|0
1648730100000|2022-03-31 12:35:00|1168.43|1167.93|1168.58|1168.08|1168.63|1168.13|1167.93|1167.43|0
1648730400000|2022-03-31 12:40:00|1168.53|1168.03|1168.68|1168.18|1168.93|1168.43|1168.08|1167.58|1
1648730700000|2022-03-31 12:45:00|1168.63|1168.13|1169.13|1168.63|1169.43|1168.93|1168.63|1168.13|0
1648731000000|2022-03-31 12:50:00|1169.18|1168.68|1168.68|1168.18|1169.68|1169.18|1168.58|1168.08|1
1648731300000|2022-03-31 12:55:00|1168.63|1168.13|1169.08|1168.58|1169.13|1168.63|1168.18|1167.68|1
1648731600000|2022-03-31 13:00:00|1169.18|1168.68|1170.23|1169.73|1170.78|1170.28|1169.18|1168.68|4
1648731900000|2022-03-31 13:05:00|1170.18|1169.68|1168.78|1168.28|1170.38|1169.88|1168.78|1168.28|7
1648732200000|2022-03-31 13:10:00|1168.83|1168.33|1171.63|1171.13|1172.28|1171.78|1168.83|1168.33|16
1648732500000|2022-03-31 13:15:00|1171.68|1171.18|1177.43|1176.93|1177.43|1176.93|1171.68|1171.18|36
1648732800000|2022-03-31 13:20:00|1177.48|1176.98|1178.68|1178.18|1182.58|1182.08|1177.48|1176.98|29
1648733100000|2022-03-31 13:25:00|1178.43|1177.93|1176.73|1176.23|1179.98|1179.48|1176.73|1176.23|10
1648733400000|2022-03-31 13:30:00|1176.78|1176.28|1182.18|1181.68|1182.78|1182.28|1175.58|1175.08|17
1648733700000|2022-03-31 13:35:00|1182.08|1181.58|1182.83|1182.33|1182.88|1182.38|1179.98|1179.48|11
1648734000000|2022-03-31 13:40:00|1182.78|1182.28|1179.68|1179.18|1183.33|1182.83|1179.63|1179.13|10
1648734300000|2022-03-31 13:45:00|1179.73|1179.23|1179.08|1178.58|1179.78|1179.28|1177.48|1176.98|10
1648734600000|2022-03-31 13:50:00|1179.03|1178.53|1177.08|1176.58|1180.78|1180.28|1176.93|1176.43|13
1648734900000|2022-03-31 13:55:00|1177.18|1176.68|1175.43|1174.93|1177.38|1176.88|1174.93|1174.43|0
1648735200000|2022-03-31 14:00:00|1175.48|1174.98|1176.58|1176.08|1176.83|1176.33|1175.03|1174.53|5
1648735500000|2022-03-31 14:05:00|1176.63|1176.13|1173.03|1172.53|1176.63|1176.13|1173.03|1172.53|24
1648735800000|2022-03-31 14:10:00|1173.2|1172.7|1173.85|1173.35|1176.85|1176.35|1173.2|1172.7|17
1648736100000|2022-03-31 14:15:00|1175.25|1174.75|1176.84|1174.34|1176.84|1175.65|1174.45|1173.95|20
1648736400000|2022-03-31 14:20:00|1176.82|1174.32|1175.54|1173.04|1177.42|1174.92|1174.3|1171.8|0
1648736700000|2022-03-31 14:25:00|1175.53|1173.03|1175.11|1172.61|1175.98|1173.48|1174.53|1172.03|597
1648737000000|2022-03-31 14:30:00|1175.21|1172.71|1176.48|1173.98|1176.74|1174.24|1174.68|1172.18|10
1648737300000|2022-03-31 14:35:00|1176.52|1174.02|1176.72|1174.22|1177.54|1175.04|1176.47|1173.97|0
1648737600000|2022-03-31 14:40:00|1176.71|1174.21|1176.85|1174.35|1177.11|1174.61|1175.97|1173.47|0
1648737900000|2022-03-31 14:45:00|1176.83|1174.33|1179.56|1177.06|1180.03|1177.53|1176.36|1173.86|0
1648738200000|2022-03-31 14:50:00|1179.54|1177.04|1178.06|1175.56|1179.82|1177.32|1178.01|1175.51|0
1648738500000|2022-03-31 14:55:00|1178.05|1175.55|1179.88|1177.38|1180.89|1178.39|1178.05|1175.55|0
1648738800000|2022-03-31 15:00:00|1179.9|1177.4|1178.67|1176.17|1180.13|1177.63|1177.8|1175.3|0
1648739100000|2022-03-31 15:05:00|1178.69|1176.19|1177.4|1174.9|1178.69|1176.19|1176.54|1174.04|0
1648739400000|2022-03-31 15:10:00|1177.38|1174.88|1177.55|1175.05|1177.91|1175.41|1176.56|1174.06|0
1648739700000|2022-03-31 15:15:00|1177.59|1175.09|1176.19|1173.69|1177.83|1175.33|1176.19|1173.69|0
1648740000000|2022-03-31 15:20:00|1176.17|1173.67|1175.35|1172.85|1176.35|1173.85|1175.27|1172.77|0
1648740300000|2022-03-31 15:25:00|1175.31|1172.81|1175.38|1172.88|1175.91|1173.41|1173.91|1171.41|0
1648740600000|2022-03-31 15:30:00|1175.36|1172.86|1174.06|1171.56|1176.33|1173.83|1173.49|1170.99|0
1648740900000|2022-03-31 15:35:00|1174.37|1171.87|1174.89|1172.39|1175.66|1173.16|1173.96|1171.46|0
1648741200000|2022-03-31 15:40:00|1174.92|1172.42|1175.74|1173.24|1176.38|1173.88|1174.92|1172.42|0
1648741500000|2022-03-31 15:45:00|1175.72|1173.22|1175.42|1172.92|1175.72|1173.22|1175.14|1172.64|0
1648741800000|2022-03-31 15:50:00|1175.4|1172.9|1174.93|1172.43|1175.69|1173.19|1174.8|1172.3|0
1648742100000|2022-03-31 15:55:00|1174.95|1172.45|1175.98|1173.48|1176.07|1173.57|1174.69|1172.19|0
1648742400000|2022-03-31 16:00:00|1175.96|1173.46|1175.04|1172.54|1176.53|1174.03|1175.04|1172.54|0
1648742700000|2022-03-31 16:05:00|1175.06|1172.56|1175.51|1173.01|1175.59|1173.09|1174.78|1172.28|0
1648743000000|2022-03-31 16:10:00|1175.49|1172.99|1174.85|1172.35|1175.51|1173.01|1174.83|1172.33|0
1648743300000|2022-03-31 16:15:00|1174.87|1172.37|1175.28|1172.78|1175.62|1173.12|1174.77|1172.27|0
1648743600000|2022-03-31 16:20:00|1175.26|1172.76|1174.6|1172.1|1175.29|1172.79|1174.41|1171.91|0
1648743900000|2022-03-31 16:25:00|1174.5|1172|1174.41|1171.91|1174.64|1172.14|1173.83|1171.33|0
1648744200000|2022-03-31 16:30:00|1174.45|1171.95|1174.04|1171.54|1174.96|1172.46|1173.99|1171.49|0
1648744500000|2022-03-31 16:35:00|1174.02|1171.52|1174.23|1171.73|1174.92|1172.42|1173.91|1171.41|0
1648744800000|2022-03-31 16:40:00|1174.19|1171.69|1173.97|1171.47|1174.63|1172.13|1173.86|1171.36|0
1648745100000|2022-03-31 16:45:00|1174.01|1171.51|1173.12|1170.62|1174.07|1171.57|1172.76|1170.26|0
1648745400000|2022-03-31 16:50:00|1173.14|1170.64|1172.89|1170.39|1173.14|1170.64|1172.6|1170.1|0
1648745700000|2022-03-31 16:55:00|1172.87|1170.37|1172.77|1170.27|1173.19|1170.69|1172.68|1170.18|0
1648746000000|2022-03-31 17:00:00|1172.87|1170.37|1173.05|1170.55|1173.37|1170.87|1172.67|1170.17|0
1648746300000|2022-03-31 17:05:00|1173.03|1170.53|1172.29|1169.79|1173.35|1170.85|1172.06|1169.56|0
1648746600000|2022-03-31 17:10:00|1172.28|1169.78|1172|1169.5|1172.6|1170.1|1171.93|1169.43|0
1648746900000|2022-03-31 17:15:00|1171.98|1169.48|1172.79|1170.29|1172.89|1170.39|1171.64|1169.14|0
1648747200000|2022-03-31 17:20:00|1172.77|1170.27|1172.24|1169.74|1172.77|1170.27|1172.1|1169.6|0
1648747500000|2022-03-31 17:25:00|1172.23|1169.73|1172.76|1170.26|1173.02|1170.52|1171.96|1169.46|0
1648747800000|2022-03-31 17:30:00|1172.78|1170.28|1172.76|1170.26|1173.12|1170.62|1172.46|1169.96|0
1648748100000|2022-03-31 17:35:00|1172.72|1170.22|1172.4|1169.9|1172.72|1170.22|1172.16|1169.66|0
1648748400000|2022-03-31 17:40:00|1172.42|1169.92|1172.98|1170.48|1173.24|1170.74|1172.38|1169.88|0
1648748700000|2022-03-31 17:45:00|1172.96|1170.46|1173.06|1170.56|1173.08|1170.58|1172.7|1170.2|0
1648749000000|2022-03-31 17:50:00|1173.1|1170.6|1172.99|1170.49|1173.69|1171.19|1172.93|1170.43|0
1648749300000|2022-03-31 17:55:00|1172.97|1170.47|1172.35|1169.85|1173.46|1170.96|1172.33|1169.83|0
1648749600000|2022-03-31 18:00:00|1172.37|1169.87|1171.54|1169.04|1172.39|1169.89|1171.33|1168.83|0
1648749900000|2022-03-31 18:05:00|1171.55|1169.05|1171.46|1168.96|1171.84|1169.34|1171.16|1168.66|0
1648750200000|2022-03-31 18:10:00|1171.36|1168.86|1171.12|1168.62|1171.74|1169.24|1171.1|1168.6|0
1648750500000|2022-03-31 18:15:00|1171.11|1168.61|1171.25|1168.75|1171.38|1168.88|1170.78|1168.28|0
1648750800000|2022-03-31 18:20:00|1171.27|1168.77|1171.64|1169.14|1171.88|1169.38|1171|1168.5|0
1648751100000|2022-03-31 18:25:00|1171.66|1169.16|1171.48|1168.98|1171.74|1169.24|1170.76|1168.26|0
1648751400000|2022-03-31 18:30:00|1171.5|1169|1170.84|1168.34|1171.52|1169.02|1170.82|1168.32|0
1648751700000|2022-03-31 18:35:00|1170.86|1168.36|1171.22|1168.72|1171.76|1169.26|1170.56|1168.06|0
1648752000000|2022-03-31 18:40:00|1171.23|1168.73|1170.84|1168.34|1171.31|1168.81|1170.5|1168|0
1648752300000|2022-03-31 18:45:00|1170.86|1168.36|1170.43|1167.93|1171.01|1168.51|1170.1|1167.6|0
1648752600000|2022-03-31 18:50:00|1170.45|1167.95|1170.49|1167.99|1170.81|1168.31|1170.19|1167.69|0
1648752900000|2022-03-31 18:55:00|1170.47|1167.97|1171.89|1169.39|1171.91|1169.41|1170.22|1167.72|0
1648753200000|2022-03-31 19:00:00|1171.91|1169.41|1172.76|1170.26|1173.7|1171.2|1171.91|1169.41|0
1648753500000|2022-03-31 19:05:00|1172.78|1170.28|1172.82|1170.32|1173.46|1170.96|1172.46|1169.96|0
1648753800000|2022-03-31 19:10:00|1172.8|1170.3|1172.08|1169.58|1173.05|1170.55|1171.61|1169.11|0
1648754100000|2022-03-31 19:15:00|1172.06|1169.56|1171.38|1168.88|1172.28|1169.78|1171.34|1168.84|0
1648754400000|2022-03-31 19:20:00|1171.36|1168.86|1170.53|1168.03|1171.36|1168.86|1170.27|1167.77|0
1648754700000|2022-03-31 19:25:00|1170.54|1168.04|1170.27|1167.77|1170.63|1168.13|1169.87|1167.37|0
1648755000000|2022-03-31 19:30:00|1170.06|1167.56|1169.32|1166.82|1170.57|1168.07|1168.88|1166.38|0
1648755300000|2022-03-31 19:35:00|1169.3|1166.8|1170.35|1167.85|1170.77|1168.27|1168.98|1166.48|0
1648755600000|2022-03-31 19:40:00|1170.36|1167.86|1168.92|1166.42|1170.36|1167.86|1168.71|1166.21|0
1648755900000|2022-03-31 19:45:00|1169.12|1166.62|1168.86|1166.36|1169.88|1167.38|1168.58|1166.08|0
1648756200000|2022-03-31 19:50:00|1168.8|1166.3|1167.4|1164.9|1169.07|1166.57|1167.2|1164.7|0
1648756500000|2022-03-31 19:55:00|1167.44|1164.94|1165.85|1163.35|1167.63|1165.13|1165.43|1162.93|0
1648756800000|2022-03-31 20:00:00|1165.87|1163.37|1166.33|1163.83|1168.68|1166.18|1165.46|1162.96|0
1648757100000|2022-03-31 20:05:00|1166.34|1163.84|1167.43|1164.93|1167.59|1165.09|1165.82|1163.32|0
1648757400000|2022-03-31 20:10:00|1167.44|1164.94|1169.64|1167.14|1169.99|1167.49|1167.44|1164.94|0
1648757700000|2022-03-31 20:15:00|1169.63|1167.13|1169.34|1166.84|1170.08|1167.58|1169.06|1166.56|0
1648758000000|2022-03-31 20:20:00|1169.38|1166.88|1167.94|1165.44|1169.48|1166.98|1167.94|1165.44|0
1648758300000|2022-03-31 20:25:00|1167.91|1165.41|1168.45|1165.95|1168.68|1166.18|1167.59|1165.09|0
1648758600000|2022-03-31 20:30:00|1168.43|1165.93|1168.76|1166.26|1169.06|1166.56|1168.38|1165.88|0
1648758900000|2022-03-31 20:35:00|1168.75|1166.25|1168.97|1166.47|1169.27|1166.77|1168.52|1166.02|0
1648759200000|2022-03-31 20:40:00|1169.01|1166.51|1169.2|1166.7|1169.41|1166.91|1169.01|1166.51|0
1648759500000|2022-03-31 20:45:00|1169.22|1166.72|1169.27|1166.77|1169.57|1167.07|1168.57|1166.07|0
1648759800000|2022-03-31 20:50:00|1169.28|1166.78|1169.13|1166.63|1169.45|1166.95|1168.61|1166.11|0
1648760100000|2022-03-31 20:55:00|1169.14|1166.64|1169.19|1166.69|1169.34|1166.84|1168.97|1166.47|0
1648760400000|2022-03-31 21:00:00|1169.2|1166.7|1169.02|1166.52|1169.22|1166.72|1169.02|1166.52|0
1648760700000|2022-03-31 21:05:00|1169|1166.5|1169|1166.5|1169.1|1166.6|1168.98|1166.48|0
1648761000000|2022-03-31 21:10:00|1169.02|1166.52|1169.04|1166.54|1169.06|1166.56|1168.98|1166.48|0
1648761300000|2022-03-31 21:15:00|1169.06|1166.56|1169.06|1166.56|1169.08|1166.58|1169|1166.5|0
1648761600000|2022-03-31 21:20:00|1169.04|1166.54|1168.84|1166.34|1169.04|1166.54|1168.84|1166.34|0
1648761900000|2022-03-31 21:25:00|1168.9|1166.4|1168.58|1166.08|1168.96|1166.46|1168.58|1166.08|0
1648762200000|2022-03-31 21:30:00|1168.68|1166.18|1168.51|1166.01|1168.74|1166.24|1168.43|1165.93|0
1648762500000|2022-03-31 21:35:00|1168.53|1166.03|1168.35|1165.85|1168.53|1166.03|1168.29|1165.79|0
1648762800000|2022-03-31 21:40:00|1168.37|1165.87|1168.55|1166.05|1168.55|1166.05|1168.29|1165.79|0
1648763100000|2022-03-31 21:45:00|1168.49|1165.99|1168.58|1166.08|1168.76|1166.26|1168.49|1165.99|0
1648763400000|2022-03-31 21:50:00|1168.62|1166.12|1168.68|1166.18|1168.94|1166.44|1168.62|1166.12|0
1648763700000|2022-03-31 21:55:00|1168.72|1166.22|1168.94|1166.44|1169.06|1166.56|1168.72|1166.22|0
1648764000000|2022-03-31 22:00:00|1168.9|1166.4|1169.85|1167.35|1170.15|1167.65|1168.87|1166.37|0
1648764300000|2022-03-31 22:05:00|1169.83|1167.33|1169.57|1167.07|1169.99|1167.49|1169.48|1166.98|0
1648764600000|2022-03-31 22:10:00|1169.58|1167.08|1169.08|1166.58|1169.64|1167.14|1168.97|1166.47|0
1648764900000|2022-03-31 22:15:00|1169.09|1166.59|1168.61|1166.11|1169.22|1166.72|1168.38|1165.88|0
1648765200000|2022-03-31 22:20:00|1168.52|1166.02|1168.39|1165.89|1168.69|1166.19|1168.1|1165.6|0
1648765500000|2022-03-31 22:25:00|1168.45|1165.95|1168.17|1165.67|1168.52|1166.02|1168.17|1165.67|0
1648765800000|2022-03-31 22:30:00|1168.18|1165.68|1169.06|1166.56|1169.06|1166.56|1168.18|1165.68|0
1648766100000|2022-03-31 22:35:00|1169.08|1166.58|1169.27|1166.77|1169.41|1166.91|1169.06|1166.56|0
1648766400000|2022-03-31 22:40:00|1169.28|1166.78|1169.38|1166.88|1169.48|1166.98|1169.28|1166.78|0
1648766700000|2022-03-31 22:45:00|1169.39|1166.89|1169.27|1166.77|1169.64|1167.14|1169.27|1166.77|0
1648767000000|2022-03-31 22:50:00|1169.28|1166.78|1169.41|1166.91|1169.64|1167.14|1169.28|1166.78|0
1648767300000|2022-03-31 22:55:00|1169.42|1166.92|1169.41|1166.91|1169.48|1166.98|1169.2|1166.7|0
1648767600000|2022-03-31 23:00:00|1169.42|1166.92|1169.34|1166.84|1169.64|1167.14|1169.34|1166.84|0
1648767900000|2022-03-31 23:05:00|1169.33|1166.83|1169.48|1166.98|1169.57|1167.07|1169.2|1166.7|0
1648768200000|2022-03-31 23:10:00|1169.47|1166.97|1169.57|1167.07|1169.67|1167.17|1169.34|1166.84|0
1648768500000|2022-03-31 23:15:00|1169.56|1167.06|1169.64|1167.14|1169.85|1167.35|1169.34|1166.84|0
1648768800000|2022-03-31 23:20:00|1169.65|1167.15|1169.67|1167.17|1169.71|1167.21|1169.34|1166.84|0
1648769100000|2022-03-31 23:25:00|1169.66|1167.16|1169.71|1167.21|1169.71|1167.21|1169.48|1166.98|0
1648769400000|2022-03-31 23:30:00|1169.7|1167.2|1169.57|1167.07|1169.92|1167.42|1169.41|1166.91|0
1648769700000|2022-03-31 23:35:00|1169.6|1167.1|1169.85|1167.35|1169.92|1167.42|1169.6|1167.1|0
1648770000000|2022-03-31 23:40:00|1169.84|1167.34|1170.22|1167.72|1170.43|1167.93|1169.78|1167.28|0
1648770300000|2022-03-31 23:45:00|1170.21|1167.71|1169.48|1166.98|1170.21|1167.71|1169.48|1166.98|0
1648770600000|2022-03-31 23:50:00|1169.49|1166.99|1169.78|1167.28|1169.78|1167.28|1169.34|1166.84|0
1648770900000|2022-03-31 23:55:00|1169.79|1167.29|1169.64|1167.14|1169.85|1167.35|1169.57|1167.07|0
1648771200000|2022-04-01 00:00:00|1169.65|1167.15|1169.13|1166.63|1170.29|1167.79|1168.83|1166.33|0
1648771500000|2022-04-01 00:05:00|1169.14|1166.64|1169.34|1166.84|1169.71|1167.21|1168.83|1166.33|0
1648771800000|2022-04-01 00:10:00|1169.33|1166.83|1169.64|1167.14|1169.85|1167.35|1168.9|1166.4|0
1648772100000|2022-04-01 00:15:00|1169.63|1167.13|1168.28|1165.78|1169.85|1167.35|1168.04|1165.54|0
1648772400000|2022-04-01 00:20:00|1168.2|1165.7|1168.78|1166.28|1169.03|1166.53|1168.04|1165.54|0
1648772700000|2022-04-01 00:25:00|1168.77|1166.27|1168.38|1165.88|1168.99|1166.49|1168.02|1165.52|0
1648773000000|2022-04-01 00:30:00|1168.42|1165.92|1168|1165.5|1168.51|1166.01|1168|1165.5|0
1648773300000|2022-04-01 00:35:00|1167.98|1165.48|1169.14|1166.64|1169.22|1166.72|1167.74|1165.24|0
1648773600000|2022-04-01 00:40:00|1168.99|1166.49|1169.7|1167.2|1169.95|1167.45|1168.99|1166.49|0
1648773900000|2022-04-01 00:45:00|1169.72|1167.22|1169.46|1166.96|1169.72|1167.22|1169.22|1166.72|0
1648774200000|2022-04-01 00:50:00|1169.45|1166.95|1169.67|1167.17|1169.9|1167.4|1168.96|1166.46|0
1648774500000|2022-04-01 00:55:00|1169.71|1167.21|1170.41|1167.91|1170.42|1167.92|1169.41|1166.91|0
1648774800000|2022-04-01 01:00:00|1170.42|1167.92|1170.17|1167.67|1170.42|1167.92|1169.9|1167.4|0
1648775100000|2022-04-01 01:05:00|1170.18|1167.68|1170.19|1167.69|1170.43|1167.93|1169.92|1167.42|0
1648775400000|2022-04-01 01:10:00|1170.18|1167.68|1170.66|1168.16|1170.68|1168.18|1170.17|1167.67|0
1648775700000|2022-04-01 01:15:00|1170.65|1168.15|1170.9|1168.4|1171.16|1168.66|1170.64|1168.14|0
1648776000000|2022-04-01 01:20:00|1170.91|1168.41|1171.39|1168.89|1171.63|1169.13|1170.9|1168.4|0
1648776300000|2022-04-01 01:25:00|1171.43|1168.93|1171.14|1168.64|1171.62|1169.12|1170.89|1168.39|0
1648776600000|2022-04-01 01:30:00|1171.06|1168.56|1170.9|1168.4|1171.26|1168.76|1170.65|1168.15|0
1648776900000|2022-04-01 01:35:00|1170.91|1168.41|1169.45|1166.95|1170.91|1168.41|1169.2|1166.7|0
1648777200000|2022-04-01 01:40:00|1169.46|1166.96|1169.7|1167.2|1169.96|1167.46|1169.45|1166.95|0
1648777500000|2022-04-01 01:45:00|1169.69|1167.19|1169.46|1166.96|1169.94|1167.44|1169.44|1166.94|0
1648777800000|2022-04-01 01:50:00|1169.5|1167|1170.38|1167.88|1170.68|1168.18|1169.5|1167|0
1648778100000|2022-04-01 01:55:00|1170.39|1167.89|1170.4|1167.9|1170.63|1168.13|1170.16|1167.66|0
1648778400000|2022-04-01 02:00:00|1170.32|1167.82|1170.65|1168.15|1170.68|1168.18|1170.16|1167.66|0
1648778700000|2022-04-01 02:05:00|1170.64|1168.14|1169.93|1167.43|1170.66|1168.16|1169.93|1167.43|0
1648779000000|2022-04-01 02:10:00|1169.92|1167.42|1170.2|1167.7|1170.44|1167.94|1169.92|1167.42|0
1648779300000|2022-04-01 02:15:00|1170.24|1167.74|1170.2|1167.7|1170.44|1167.94|1170.19|1167.69|0
1648779600000|2022-04-01 02:20:00|1170.28|1167.78|1169.96|1167.46|1170.43|1167.93|1169.7|1167.2|0
1648779900000|2022-04-01 02:25:00|1169.95|1167.45|1170.18|1167.68|1170.43|1167.93|1169.72|1167.22|0
1648780200000|2022-04-01 02:30:00|1170.19|1167.69|1170.9|1168.4|1170.9|1168.4|1170.19|1167.69|0
1648780500000|2022-04-01 02:35:00|1170.98|1168.48|1171.4|1168.9|1171.63|1169.13|1170.98|1168.48|0
1648780800000|2022-04-01 02:40:00|1171.44|1168.94|1171.65|1169.15|1171.89|1169.39|1171.39|1168.89|0
1648781100000|2022-04-01 02:45:00|1171.64|1169.14|1171.9|1169.4|1171.91|1169.41|1171.42|1168.92|0
1648781400000|2022-04-01 02:50:00|1171.91|1169.41|1171.65|1169.15|1171.91|1169.41|1171.65|1169.15|0
1648781700000|2022-04-01 02:55:00|1171.66|1169.16|1171.67|1169.17|1171.68|1169.18|1171.43|1168.93|0
1648782000000|2022-04-01 03:00:00|1171.68|1169.18|1171.97|1169.47|1172.21|1169.71|1171.68|1169.18|0
1648782300000|2022-04-01 03:05:00|1171.96|1169.46|1171.7|1169.2|1171.96|1169.46|1171.69|1169.19|0
1648782600000|2022-04-01 03:10:00|1171.74|1169.24|1172.18|1169.68|1172.42|1169.92|1171.74|1169.24|0
1648782900000|2022-04-01 03:15:00|1172.22|1169.72|1172.19|1169.69|1172.43|1169.93|1172.18|1169.68|0
1648783200000|2022-04-01 03:20:00|1172.18|1169.68|1171.96|1169.46|1172.2|1169.7|1171.96|1169.46|0
1648783500000|2022-04-01 03:25:00|1171.99|1169.49|1171.94|1169.44|1172.19|1169.69|1171.93|1169.43|0
1648783800000|2022-04-01 03:30:00|1172.02|1169.52|1172.15|1169.65|1172.18|1169.68|1171.92|1169.42|0
1648784100000|2022-04-01 03:35:00|1172.07|1169.57|1171.9|1169.4|1172.15|1169.65|1171.65|1169.15|0
1648784400000|2022-04-01 03:40:00|1171.89|1169.39|1171.9|1169.4|1172.15|1169.65|1171.66|1169.16|0
1648784700000|2022-04-01 03:45:00|1171.89|1169.39|1171.9|1169.4|1171.9|1169.4|1171.78|1169.28|0
1648785000000|2022-04-01 03:50:00|1171.98|1169.48|1172.12|1169.62|1172.38|1169.88|1171.98|1169.48|0
1648785300000|2022-04-01 03:55:00|1172.11|1169.61|1172.13|1169.63|1172.13|1169.63|1171.88|1169.38|0
1648785600000|2022-04-01 04:00:00|1172.17|1169.67|1171.65|1169.15|1172.25|1169.75|1171.65|1169.15|0
1648785900000|2022-04-01 04:05:00|1171.66|1169.16|1171.9|1169.4|1171.9|1169.4|1171.65|1169.15|0
1648786200000|2022-04-01 04:10:00|1171.89|1169.39|1171.9|1169.4|1172.13|1169.63|1171.89|1169.39|0
1648786500000|2022-04-01 04:15:00|1171.91|1169.41|1171.69|1169.19|1171.92|1169.42|1171.69|1169.19|0
1648786800000|2022-04-01 04:20:00|1171.77|1169.27|1171.91|1169.41|1171.92|1169.42|1171.68|1169.18|0
1648787100000|2022-04-01 04:25:00|1171.9|1169.4|1171.9|1169.4|1171.9|1169.4|1171.89|1169.39|0
1648787400000|2022-04-01 04:30:00|1171.89|1169.39|1171.65|1169.15|1172.13|1169.63|1171.65|1169.15|0
1648787700000|2022-04-01 04:35:00|1171.73|1169.23|1171.86|1169.36|1171.88|1169.38|1171.63|1169.13|0
1648788000000|2022-04-01 04:40:00|1171.85|1169.35|1171.59|1169.09|1171.85|1169.35|1171.35|1168.85|0
1648788300000|2022-04-01 04:45:00|1171.58|1169.08|1172.06|1169.56|1172.29|1169.79|1171.58|1169.08|0
1648788600000|2022-04-01 04:50:00|1172.05|1169.55|1171.57|1169.07|1172.05|1169.55|1171.56|1169.06|0
1648788900000|2022-04-01 04:55:00|1171.61|1169.11|1171.8|1169.3|1172.05|1169.55|1171.61|1169.11|0
1648789200000|2022-04-01 05:00:00|1171.79|1169.29|1171.82|1169.32|1171.82|1169.32|1171.55|1169.05|0
1648789500000|2022-04-01 05:05:00|1171.81|1169.31|1172.13|1169.63|1172.3|1169.8|1171.8|1169.3|0
1648789800000|2022-04-01 05:10:00|1172.05|1169.55|1173.03|1170.53|1173.03|1170.53|1172.02|1169.52|0
1648790100000|2022-04-01 05:15:00|1173.02|1170.52|1173.03|1170.53|1173.03|1170.53|1172.79|1170.29|0
1648790400000|2022-04-01 05:20:00|1173.02|1170.52|1173|1170.5|1173.03|1170.53|1172.76|1170.26|0
1648790700000|2022-04-01 05:25:00|1172.99|1170.49|1173.32|1170.82|1173.68|1171.18|1172.98|1170.48|0
1648791000000|2022-04-01 05:30:00|1173.36|1170.86|1172.6|1170.1|1173.45|1170.95|1172.49|1169.99|0
1648791300000|2022-04-01 05:35:00|1172.64|1170.14|1172.22|1169.72|1172.73|1170.23|1172.21|1169.71|0
1648791600000|2022-04-01 05:40:00|1172.26|1169.76|1172.48|1169.98|1172.49|1169.99|1172.22|1169.72|0
1648791900000|2022-04-01 05:45:00|1172.4|1169.9|1171.78|1169.28|1172.4|1169.9|1171.78|1169.28|0
1648792200000|2022-04-01 05:50:00|1171.77|1169.27|1171.74|1169.24|1172|1169.5|1171.49|1168.99|0
1648792500000|2022-04-01 05:55:00|1171.7|1169.2|1171.02|1168.52|1171.97|1169.47|1171.02|1168.52|0
1648792800000|2022-04-01 06:00:00|1170.94|1168.44|1171.05|1168.55|1171.52|1169.02|1169.84|1167.34|0
1648793100000|2022-04-01 06:05:00|1171.09|1168.59|1170.34|1167.84|1171.52|1169.02|1169.85|1167.35|0
1648793400000|2022-04-01 06:10:00|1170.33|1167.83|1170.35|1167.85|1170.81|1168.31|1169.86|1167.36|0
1648793700000|2022-04-01 06:15:00|1170.34|1167.84|1170.41|1167.91|1170.63|1168.13|1170.12|1167.62|0
1648794000000|2022-04-01 06:20:00|1170.42|1167.92|1172.8|1170.3|1172.8|1170.3|1170.42|1167.92|0
1648794300000|2022-04-01 06:25:00|1172.79|1170.29|1172.2|1169.7|1173.51|1171.01|1172.19|1169.69|0
1648794600000|2022-04-01 06:30:00|1172.16|1169.66|1171.6|1169.1|1172.57|1170.07|1171.6|1169.1|0
1648794900000|2022-04-01 06:35:00|1171.64|1169.14|1171.22|1168.72|1172.6|1170.1|1171.22|1168.72|0
1648795200000|2022-04-01 06:40:00|1171.23|1168.73|1171.26|1168.76|1171.48|1168.98|1170.76|1168.26|0
1648795500000|2022-04-01 06:45:00|1171.34|1168.84|1171.96|1169.46|1171.97|1169.47|1171.26|1168.76|0
1648795800000|2022-04-01 06:50:00|1171.95|1169.45|1171.84|1169.34|1171.97|1169.47|1171.16|1168.66|0
1648796100000|2022-04-01 06:55:00|1171.76|1169.26|1173.66|1171.16|1173.91|1171.41|1171.6|1169.1|0
1648796400000|2022-04-01 07:00:00|1173.67|1171.17|1167.45|1166.95|1173.67|1171.17|1167.25|1166.75|1
1648796700000|2022-04-01 07:05:00|1167.5|1167|1167.85|1167.35|1169.45|1168.95|1167.1|1166.6|1
1648797000000|2022-04-01 07:10:00|1167.75|1167.25|1166.55|1166.05|1167.8|1167.3|1165.45|1164.95|0
1648797300000|2022-04-01 07:15:00|1166.6|1166.1|1167.15|1166.65|1167.65|1167.15|1166.15|1165.65|3
1648797600000|2022-04-01 07:20:00|1167.3|1166.8|1170.9|1170.4|1172.65|1172.15|1167.3|1166.8|8
1648797900000|2022-04-01 07:25:00|1170.95|1170.45|1170.6|1170.1|1173.05|1172.55|1170.3|1169.8|1
1648798200000|2022-04-01 07:30:00|1170.65|1170.15|1172.3|1171.8|1172.65|1172.15|1170.65|1170.15|0
1648798500000|2022-04-01 07:35:00|1172.2|1171.7|1172.55|1172.05|1173.45|1172.95|1171.55|1171.05|30
1648798800000|2022-04-01 07:40:00|1172.5|1172|1172.2|1171.7|1172.5|1172|1171.35|1170.85|0
1648799100000|2022-04-01 07:45:00|1172.1|1171.6|1173.35|1172.85|1173.85|1173.35|1172.05|1171.55|0
1648799400000|2022-04-01 07:50:00|1173.25|1172.75|1173.65|1173.15|1174|1173.5|1172.6|1172.1|10
1648799700000|2022-04-01 07:55:00|1173.6|1173.1|1176.1|1175.6|1176.15|1175.65|1172.8|1172.3|11
1648800000000|2022-04-01 08:00:00|1176.2|1175.7|1177.8|1177.3|1177.95|1177.45|1175.7|1175.2|1
1648800300000|2022-04-01 08:05:00|1177.75|1177.25|1177.7|1177.2|1178.55|1178.05|1177.05|1176.55|2
1648800600000|2022-04-01 08:10:00|1177.65|1177.15|1179.55|1179.05|1179.55|1179.05|1177.4|1176.9|1
1648800900000|2022-04-01 08:15:00|1179.5|1179|1179.3|1178.8|1179.65|1179.15|1178.2|1177.7|0
1648801200000|2022-04-01 08:20:00|1179.2|1178.7|1179.3|1178.8|1179.5|1179|1178.65|1178.15|0
1648801500000|2022-04-01 08:25:00|1179.25|1178.75|1178.9|1178.4|1179.65|1179.15|1178.25|1177.75|0
1648801800000|2022-04-01 08:30:00|1178.95|1178.45|1180.6|1180.1|1180.7|1180.2|1178.8|1178.3|1
1648802100000|2022-04-01 08:35:00|1180.7|1180.2|1181.45|1180.95|1181.6|1181.1|1180.55|1180.05|0
1648802400000|2022-04-01 08:40:00|1181.4|1180.9|1180.6|1180.1|1181.75|1181.25|1180.4|1179.9|0
1648802700000|2022-04-01 08:45:00|1180.65|1180.15|1182.25|1181.75|1182.8|1182.3|1180.65|1180.15|0
1648803000000|2022-04-01 08:50:00|1182.3|1181.8|1181.55|1181.05|1182.4|1181.9|1181.3|1180.8|0
1648803300000|2022-04-01 08:55:00|1181.65|1181.15|1182|1181.5|1182.25|1181.75|1181.35|1180.85|0
1648803600000|2022-04-01 09:00:00|1182.05|1181.55|1183.55|1183.05|1183.9|1183.4|1182.05|1181.55|0
1648803900000|2022-04-01 09:05:00|1183.45|1182.95|1181.75|1181.25|1183.6|1183.1|1181.5|1181|10
1648804200000|2022-04-01 09:10:00|1181.85|1181.35|1183|1182.5|1183.55|1183.05|1181.85|1181.35|1
1648804500000|2022-04-01 09:15:00|1183.05|1182.55|1183.35|1182.85|1183.6|1183.1|1183|1182.5|10
1648804800000|2022-04-01 09:20:00|1183.4|1182.9|1182.9|1182.4|1183.7|1183.2|1182.9|1182.4|68
1648805100000|2022-04-01 09:25:00|1182.95|1182.45|1178.95|1178.45|1182.95|1182.45|1178.65|1178.15|43
1648805400000|2022-04-01 09:30:00|1179|1178.5|1180.05|1179.55|1180.05|1179.55|1178.85|1178.35|0
1648805700000|2022-04-01 09:35:00|1180.1|1179.6|1180.1|1179.6|1180.75|1180.25|1179.25|1178.75|0
1648806000000|2022-04-01 09:40:00|1180.05|1179.55|1180.65|1180.15|1181.3|1180.8|1179.9|1179.4|0
1648806300000|2022-04-01 09:45:00|1180.75|1180.25|1181.25|1180.75|1181.55|1181.05|1180.65|1180.15|0
1648806600000|2022-04-01 09:50:00|1181.2|1180.7|1182.15|1181.65|1182.15|1181.65|1181.2|1180.7|0
1648806900000|2022-04-01 09:55:00|1182.2|1181.7|1180.85|1180.35|1182.4|1181.9|1180.8|1180.3|30
1648807200000|2022-04-01 10:00:00|1180.9|1180.4|1179.7|1179.2|1181|1180.5|1179.05|1178.55|10
1648807500000|2022-04-01 10:05:00|1179.65|1179.15|1180.4|1179.9|1180.5|1180|1179.3|1178.8|1
1648807800000|2022-04-01 10:10:00|1180.35|1179.85|1178.95|1178.45|1180.35|1179.85|1178.7|1178.2|10
1648808100000|2022-04-01 10:15:00|1178.9|1178.4|1179.7|1179.2|1180.05|1179.55|1178.9|1178.4|0
1648808400000|2022-04-01 10:20:00|1179.8|1179.3|1179.8|1179.3|1180.05|1179.55|1179.65|1179.15|0
1648808700000|2022-04-01 10:25:00|1179.9|1179.4|1179.4|1178.9|1180.45|1179.95|1178.9|1178.4|0
1648809000000|2022-04-01 10:30:00|1179.45|1178.95|1179.95|1179.45|1180|1179.5|1179.1|1178.6|0
1648809300000|2022-04-01 10:35:00|1179.85|1179.35|1178.75|1178.25|1180.2|1179.7|1178.65|1178.15|0
1648809600000|2022-04-01 10:40:00|1178.8|1178.3|1178.95|1178.45|1179.1|1178.6|1178.55|1178.05|0
1648809900000|2022-04-01 10:45:00|1179.05|1178.55|1178.75|1178.25|1179.05|1178.55|1178.25|1177.75|0
1648810200000|2022-04-01 10:50:00|1178.7|1178.2|1179.05|1178.55|1179.6|1179.1|1178.15|1177.65|28
1648810500000|2022-04-01 10:55:00|1179.1|1178.6|1179.75|1179.25|1180.3|1179.8|1178.85|1178.35|1
1648810800000|2022-04-01 11:00:00|1179.9|1179.4|1179.15|1178.65|1179.9|1179.4|1179.05|1178.55|10
1648811100000|2022-04-01 11:05:00|1179.05|1178.55|1178.4|1177.9|1179.05|1178.55|1177.8|1177.3|20
1648811400000|2022-04-01 11:10:00|1178.45|1177.95|1178.55|1178.05|1178.75|1178.25|1177.8|1177.3|0
1648811700000|2022-04-01 11:15:00|1178.5|1178|1179.05|1178.55|1179.3|1178.8|1178.1|1177.6|0
1648812000000|2022-04-01 11:20:00|1179.1|1178.6|1179.25|1178.75|1179.4|1178.9|1179.1|1178.6|0
1648812300000|2022-04-01 11:25:00|1179.15|1178.65|1178.95|1178.45|1179.15|1178.65|1178.45|1177.95|0
1648812600000|2022-04-01 11:30:00|1178.85|1178.35|1178.95|1178.45|1179.2|1178.7|1178.45|1177.95|0
1648812900000|2022-04-01 11:35:00|1178.9|1178.4|1177.35|1176.85|1178.9|1178.4|1177|1176.5|0
1648813200000|2022-04-01 11:40:00|1177.39|1176.89|1177.89|1177.39|1177.89|1177.39|1177.39|1176.89|0
1648813500000|2022-04-01 11:45:00|1177.94|1177.44|1178.84|1178.34|1178.84|1178.34|1177.94|1177.44|0
1648813800000|2022-04-01 11:50:00|1178.99|1178.49|1178.89|1178.39|1179.29|1178.79|1178.59|1178.09|6
1648814100000|2022-04-01 11:55:00|1178.84|1178.34|1178.94|1178.44|1179.09|1178.59|1178.44|1177.94|0
1648814400000|2022-04-01 12:00:00|1178.99|1178.49|1178.49|1177.99|1179.59|1179.09|1178.34|1177.84|4
1648814700000|2022-04-01 12:05:00|1178.54|1178.04|1179.14|1178.64|1179.64|1179.14|1178.29|1177.79|0
1648815000000|2022-04-01 12:10:00|1179.19|1178.69|1179.39|1178.89|1179.64|1179.14|1179.09|1178.59|0
1648815300000|2022-04-01 12:15:00|1179.34|1178.84|1179.59|1179.09|1179.74|1179.24|1179.14|1178.64|0
1648815600000|2022-04-01 12:20:00|1179.64|1179.14|1178.94|1178.44|1179.89|1179.39|1178.39|1177.89|0
1648815900000|2022-04-01 12:25:00|1178.99|1178.49|1178.89|1178.39|1179.14|1178.64|1178.34|1177.84|14
1648816200000|2022-04-01 12:30:00|1178.84|1178.34|1178.94|1178.44|1179.29|1178.79|1178.34|1177.84|0
1648816500000|2022-04-01 12:35:00|1178.99|1178.49|1179.24|1178.74|1180.19|1179.69|1178.99|1178.49|6
1648816800000|2022-04-01 12:40:00|1179.09|1178.59|1178.04|1177.54|1179.09|1178.59|1177.94|1177.44|0
1648817100000|2022-04-01 12:45:00|1177.99|1177.49|1177.34|1176.84|1178.04|1177.54|1177.19|1176.69|1
1648817400000|2022-04-01 12:50:00|1177.39|1176.89|1176.74|1176.24|1177.49|1176.99|1176.34|1175.84|0
1648817700000|2022-04-01 12:55:00|1176.79|1176.29|1177.29|1176.79|1177.29|1176.79|1176.44|1175.94|0
1648818000000|2022-04-01 13:00:00|1177.34|1176.84|1176.79|1176.29|1177.49|1176.99|1175.59|1175.09|13
1648818300000|2022-04-01 13:05:00|1176.84|1176.34|1175.74|1175.24|1176.84|1176.34|1174.74|1174.24|6
1648818600000|2022-04-01 13:10:00|1175.79|1175.29|1176.09|1175.59|1176.19|1175.69|1175.34|1174.84|0
1648818900000|2022-04-01 13:15:00|1176.14|1175.64|1176.29|1175.79|1176.89|1176.39|1175.29|1174.79|0
1648819200000|2022-04-01 13:20:00|1176.34|1175.84|1176.24|1175.74|1176.39|1175.89|1175.64|1175.14|3
1648819500000|2022-04-01 13:25:00|1176.19|1175.69|1175.74|1175.24|1176.19|1175.69|1175.69|1175.19|0
1648819800000|2022-04-01 13:30:00|1175.69|1175.19|1177.04|1176.54|1177.34|1176.84|1174.79|1174.29|2
1648820100000|2022-04-01 13:35:00|1177.09|1176.59|1179.59|1179.09|1179.59|1179.09|1177.09|1176.59|0
1648820400000|2022-04-01 13:40:00|1179.69|1179.19|1180.09|1179.59|1181.14|1180.64|1179.69|1179.19|0
1648820700000|2022-04-01 13:45:00|1180.14|1179.64|1181.44|1180.94|1181.79|1181.29|1179.79|1179.29|0
1648821000000|2022-04-01 13:50:00|1181.49|1180.99|1181.79|1181.29|1182.64|1182.14|1181.19|1180.69|0
1648821300000|2022-04-01 13:55:00|1181.74|1181.24|1183.34|1182.84|1183.49|1182.99|1181.14|1180.64|1
1648821600000|2022-04-01 14:00:00|1183.29|1182.79|1183.49|1182.99|1183.99|1183.49|1182.59|1182.09|29
1648821900000|2022-04-01 14:05:00|1183.64|1183.14|1183.24|1182.74|1184.04|1183.54|1182.54|1182.04|13
1648822200000|2022-04-01 14:10:00|1183.35|1182.85|1183.3|1182.8|1184|1183.5|1183.05|1182.55|0
1648822500000|2022-04-01 14:15:00|1183.25|1182.75|1183.66|1181.16|1183.75|1183.25|1182.7|1181.14|1
1648822800000|2022-04-01 14:20:00|1183.64|1181.14|1182.59|1180.09|1183.79|1181.29|1181.92|1179.42|0
1648823100000|2022-04-01 14:25:00|1182.61|1180.11|1181.14|1178.64|1182.93|1180.43|1180.16|1177.66|0
1648823400000|2022-04-01 14:30:00|1181.24|1178.74|1182.07|1179.57|1182.19|1179.69|1180.8|1178.3|0
1648823700000|2022-04-01 14:35:00|1182.08|1179.58|1181.03|1178.53|1182.45|1179.95|1180.99|1178.49|0
1648824000000|2022-04-01 14:40:00|1181.01|1178.51|1181.33|1178.83|1181.58|1179.08|1179.94|1177.44|0
1648824300000|2022-04-01 14:45:00|1181.35|1178.85|1182.65|1180.15|1183.01|1180.51|1181.31|1178.81|0
1648824600000|2022-04-01 14:50:00|1182.63|1180.13|1184.07|1181.57|1184.17|1181.67|1182.55|1180.05|0
1648824900000|2022-04-01 14:55:00|1184.17|1181.67|1183.87|1181.37|1184.44|1181.94|1183.79|1181.29|0
1648825200000|2022-04-01 15:00:00|1183.81|1181.31|1183.62|1181.12|1183.95|1181.45|1183.14|1180.64|0
1648825500000|2022-04-01 15:05:00|1183.61|1181.11|1184.35|1181.85|1184.65|1182.15|1183.08|1180.58|0
1648825800000|2022-04-01 15:10:00|1184.31|1181.81|1182.54|1180.04|1184.31|1181.81|1182.26|1179.76|0
1648826100000|2022-04-01 15:15:00|1182.56|1180.06|1182.6|1180.1|1183.3|1180.8|1182.17|1179.67|0
1648826400000|2022-04-01 15:20:00|1182.62|1180.12|1182.66|1180.16|1183.49|1180.99|1182.04|1179.54|0
1648826700000|2022-04-01 15:25:00|1182.7|1180.2|1181.81|1179.31|1182.76|1180.26|1181.42|1178.92|0
1648827000000|2022-04-01 15:30:00|1181.61|1179.11|1181.58|1179.08|1182.08|1179.58|1180.92|1178.42|0
1648827300000|2022-04-01 15:35:00|1181.56|1179.06|1179.95|1177.45|1181.76|1179.26|1179.74|1177.24|0
1648827600000|2022-04-01 15:40:00|1179.93|1177.43|1178.33|1175.83|1179.95|1177.45|1178.31|1175.81|0
1648827900000|2022-04-01 15:45:00|1178.31|1175.81|1178.88|1176.38|1179.45|1176.95|1178.25|1175.75|0
1648828200000|2022-04-01 15:50:00|1178.87|1176.37|1179.6|1177.1|1179.95|1177.45|1178.5|1176|0
1648828500000|2022-04-01 15:55:00|1179.56|1177.06|1178.5|1176|1179.56|1177.06|1177.93|1175.43|0
1648828800000|2022-04-01 16:00:00|1178.46|1175.96|1177.61|1175.11|1178.74|1176.24|1177.61|1175.11|0
1648829100000|2022-04-01 16:05:00|1177.59|1175.09|1177.63|1175.13|1177.63|1175.13|1176.98|1174.48|0
1648829400000|2022-04-01 16:10:00|1177.61|1175.11|1178.1|1175.6|1178.12|1175.62|1177.22|1174.72|0
1648829700000|2022-04-01 16:15:00|1178.12|1175.62|1177.74|1175.24|1178.42|1175.92|1177.17|1174.67|0
1648830000000|2022-04-01 16:20:00|1177.53|1175.03|1178.36|1175.86|1178.66|1176.16|1177.39|1174.89|0
1648830300000|2022-04-01 16:25:00|1178.35|1175.85|1178.99|1176.49|1179.03|1176.53|1178.3|1175.8|0
1648830600000|2022-04-01 16:30:00|1178.97|1176.47|1177.11|1174.61|1178.98|1176.48|1176.81|1174.31|0
1648830900000|2022-04-01 16:35:00|1177.09|1174.59|1177.21|1174.71|1177.29|1174.79|1176.22|1173.72|0
1648831200000|2022-04-01 16:40:00|1177.19|1174.69|1178.02|1175.52|1178.03|1175.53|1176.58|1174.08|0
1648831500000|2022-04-01 16:45:00|1178.01|1175.51|1178.27|1175.77|1178.5|1176|1177.51|1175.01|0
1648831800000|2022-04-01 16:50:00|1178.25|1175.75|1177.99|1175.49|1178.52|1176.02|1177.33|1174.83|0
1648832100000|2022-04-01 16:55:00|1178.01|1175.51|1177.79|1175.29|1178.58|1176.08|1177.55|1175.05|0
1648832400000|2022-04-01 17:00:00|1177.77|1175.27|1177.53|1175.03|1178.11|1175.61|1177.23|1174.73|0
1648832700000|2022-04-01 17:05:00|1177.55|1175.05|1177.47|1174.97|1178.4|1175.9|1177.45|1174.95|0
1648833000000|2022-04-01 17:10:00|1177.45|1174.95|1177.09|1174.59|1177.46|1174.96|1176.79|1174.29|0
1648833300000|2022-04-01 17:15:00|1177.07|1174.57|1176.91|1174.41|1177.17|1174.67|1176.6|1174.1|0
1648833600000|2022-04-01 17:20:00|1176.89|1174.39|1177.41|1174.91|1177.62|1175.12|1176.12|1173.62|0
1648833900000|2022-04-01 17:25:00|1177.39|1174.89|1177.25|1174.75|1177.45|1174.95|1176.83|1174.33|0
1648834200000|2022-04-01 17:30:00|1177.15|1174.65|1177.54|1175.04|1178.2|1175.7|1177.07|1174.57|0
1648834500000|2022-04-01 17:35:00|1177.56|1175.06|1180.07|1177.57|1180.19|1177.69|1177.54|1175.04|0
1648834800000|2022-04-01 17:40:00|1180.09|1177.59|1180.34|1177.84|1180.84|1178.34|1180.01|1177.51|0
1648835100000|2022-04-01 17:45:00|1180.32|1177.82|1179.85|1177.35|1180.32|1177.82|1179.5|1177|0
1648835400000|2022-04-01 17:50:00|1179.83|1177.33|1179.52|1177.02|1179.85|1177.35|1179.26|1176.76|0
1648835700000|2022-04-01 17:55:00|1179.42|1176.92|1179.91|1177.41|1180.23|1177.73|1179.24|1176.74|0
1648836000000|2022-04-01 18:00:00|1179.89|1177.39|1181.31|1178.81|1181.35|1178.85|1179.85|1177.35|0
1648836300000|2022-04-01 18:05:00|1181.33|1178.83|1181.33|1178.83|1182.51|1180.01|1181.01|1178.51|0
1648836600000|2022-04-01 18:10:00|1181.31|1178.81|1181.96|1179.46|1181.96|1179.46|1180.73|1178.23|0
1648836900000|2022-04-01 18:15:00|1181.98|1179.48|1181.66|1179.16|1182.36|1179.86|1181.45|1178.95|0
1648837200000|2022-04-01 18:20:00|1181.68|1179.18|1181.73|1179.23|1182.58|1180.08|1181.62|1179.12|0
1648837500000|2022-04-01 18:25:00|1181.69|1179.19|1182.92|1180.42|1183.06|1180.56|1181.69|1179.19|0
1648837800000|2022-04-01 18:30:00|1183.02|1180.52|1183.79|1181.29|1183.85|1181.35|1182.78|1180.28|0
1648838100000|2022-04-01 18:35:00|1183.77|1181.27|1182.88|1180.38|1183.83|1181.33|1182.41|1179.91|0
1648838400000|2022-04-01 18:40:00|1182.9|1180.4|1183.38|1180.88|1183.79|1181.29|1182.82|1180.32|0
1648838700000|2022-04-01 18:45:00|1183.48|1180.98|1182.69|1180.19|1183.9|1181.4|1182.48|1179.98|0
1648839000000|2022-04-01 18:50:00|1182.71|1180.21|1182.52|1180.02|1182.94|1180.44|1182.25|1179.75|0
1648839300000|2022-04-01 18:55:00|1182.53|1180.03|1182.13|1179.63|1182.9|1180.4|1181.61|1179.11|0
1648839600000|2022-04-01 19:00:00|1182.12|1179.62|1182.41|1179.91|1183.3|1180.8|1181.85|1179.35|0
1648839900000|2022-04-01 19:05:00|1182.37|1179.87|1182.19|1179.69|1183.38|1180.88|1182.05|1179.55|0
1648840200000|2022-04-01 19:10:00|1182.17|1179.67|1182.32|1179.82|1182.52|1180.02|1181.39|1178.89|0
1648840500000|2022-04-01 19:15:00|1182.34|1179.84|1180.59|1178.09|1182.7|1180.2|1180.58|1178.08|0
1648840800000|2022-04-01 19:20:00|1180.57|1178.07|1180.4|1177.9|1180.79|1178.29|1179.78|1177.28|0
1648841100000|2022-04-01 19:25:00|1180.38|1177.88|1180.64|1178.14|1180.81|1178.31|1180.12|1177.62|0
1648841400000|2022-04-01 19:30:00|1180.62|1178.12|1179.53|1177.03|1181.13|1178.63|1179.38|1176.88|0
1648841700000|2022-04-01 19:35:00|1179.64|1177.14|1179.96|1177.46|1180.45|1177.95|1179.17|1176.67|0
1648842000000|2022-04-01 19:40:00|1179.94|1177.44|1179.53|1177.03|1180.77|1178.27|1179.13|1176.63|0
1648842300000|2022-04-01 19:45:00|1179.5|1177|1180.77|1178.27|1180.79|1178.29|1179.15|1176.65|0
1648842600000|2022-04-01 19:50:00|1180.96|1178.46|1183.11|1180.61|1183.78|1181.28|1180.96|1178.46|0
1648842900000|2022-04-01 19:55:00|1183.13|1180.63|1185.23|1182.73|1185.5|1183|1182.81|1180.31|0
1648843200000|2022-04-01 20:00:00|1185.2|1182.7|1184.84|1182.34|1185.22|1182.72|1183.67|1181.17|0
1648843500000|2022-04-01 20:05:00|1184.85|1182.35|1183.71|1181.21|1184.93|1182.43|1183.62|1181.12|0
1648843800000|2022-04-01 20:10:00|1183.72|1181.22|1182.36|1179.86|1183.79|1181.29|1182.29|1179.79|0
1648844100000|2022-04-01 20:15:00|1182.35|1179.85|1182.99|1180.49|1183.27|1180.77|1182.29|1179.79|0
1648844400000|2022-04-01 20:20:00|1182.97|1180.47|1183.34|1180.84|1183.44|1180.94|1182.97|1180.47|0
1648844700000|2022-04-01 20:25:00|1183.37|1180.87|1183.74|1181.24|1183.79|1181.29|1183.15|1180.65|0
1648845000000|2022-04-01 20:30:00|1183.79|1181.29|1183.11|1180.61|1183.86|1181.36|1182.85|1180.35|0
1648845300000|2022-04-01 20:35:00|1183.15|1180.65|1183.41|1180.91|1183.44|1180.94|1182.99|1180.49|0
1648845600000|2022-04-01 20:40:00|1183.42|1180.92|1183.62|1181.12|1183.74|1181.24|1183.34|1180.84|0
1648845900000|2022-04-01 20:45:00|1183.63|1181.13|1183.34|1180.84|1183.71|1181.21|1183.18|1180.68|0
1648846200000|2022-04-01 20:50:00|1183.29|1180.79|1183.6|1181.1|1183.62|1181.12|1183.04|1180.54|0
1648846500000|2022-04-01 20:55:00|1183.59|1181.09|1184.24|1181.74|1184.49|1181.99|1183.53|1181.03|0
1648846800000|2022-04-01 21:00:00|1184.22|1181.72|1184.22|1181.72|1184.22|1181.72|1184.22|1181.72|0
1649023200000|2022-04-03 22:00:00|1184.23|1181.73|1183.82|1181.32|1184.55|1182.05|1183.71|1181.21|0
1649023500000|2022-04-03 22:05:00|1183.83|1181.33|1184.27|1181.77|1184.41|1181.91|1183.82|1181.32|0
1649023800000|2022-04-03 22:10:00|1184.26|1181.76|1183.97|1181.47|1184.36|1181.86|1183.97|1181.47|0
1649024100000|2022-04-03 22:15:00|1183.98|1181.48|1183.36|1180.86|1184.11|1181.61|1183.15|1180.65|0
1649024400000|2022-04-03 22:20:00|1183.35|1180.85|1183.59|1181.09|1183.66|1181.16|1183.08|1180.58|0
1649024700000|2022-04-03 22:25:00|1183.58|1181.08|1183.4|1180.9|1183.59|1181.09|1183.22|1180.72|0
1649025000000|2022-04-03 22:30:00|1183.36|1180.86|1183.15|1180.65|1183.45|1180.95|1182.91|1180.41|0
1649025300000|2022-04-03 22:35:00|1183.14|1180.64|1182.73|1180.23|1183.22|1180.72|1182.63|1180.13|0
1649025600000|2022-04-03 22:40:00|1182.77|1180.27|1183.29|1180.79|1183.45|1180.95|1182.77|1180.27|0
1649025900000|2022-04-03 22:45:00|1183.33|1180.83|1183.36|1180.86|1183.52|1181.02|1183.26|1180.76|0
1649026200000|2022-04-03 22:50:00|1183.37|1180.87|1183.59|1181.09|1183.59|1181.09|1183.22|1180.72|0
1649026500000|2022-04-03 22:55:00|1183.55|1181.05|1183.33|1180.83|1183.55|1181.05|1183.22|1180.72|0
1649026800000|2022-04-03 23:00:00|1183.29|1180.79|1183.36|1180.86|1183.45|1180.95|1183.29|1180.79|0
1649027100000|2022-04-03 23:05:00|1183.37|1180.87|1183.45|1180.95|1183.52|1181.02|1183.36|1180.86|0
1649027400000|2022-04-03 23:10:00|1183.44|1180.94|1183.66|1181.16|1183.66|1181.16|1183.33|1180.83|0
1649027700000|2022-04-03 23:15:00|1183.65|1181.15|1183.36|1180.86|1183.89|1181.39|1183.36|1180.86|0
1649028000000|2022-04-03 23:20:00|1183.35|1180.85|1183.22|1180.72|1183.35|1180.85|1182.91|1180.41|0
1649028300000|2022-04-03 23:25:00|1183.23|1180.73|1183.1|1180.6|1183.36|1180.86|1183.1|1180.6|0
1649028600000|2022-04-03 23:30:00|1183.11|1180.61|1182.63|1180.13|1183.22|1180.72|1182.56|1180.06|0
1649028900000|2022-04-03 23:35:00|1182.61|1180.11|1182.77|1180.27|1182.96|1180.46|1182.4|1179.9|0
1649029200000|2022-04-03 23:40:00|1182.78|1180.28|1182.47|1179.97|1182.91|1180.41|1182.4|1179.9|0
1649029500000|2022-04-03 23:45:00|1182.48|1179.98|1181.51|1179.01|1182.56|1180.06|1181.44|1178.94|0
1649029800000|2022-04-03 23:50:00|1181.5|1179|1181.74|1179.24|1181.81|1179.31|1181.39|1178.89|0
1649030100000|2022-04-03 23:55:00|1181.72|1179.22|1181.95|1179.45|1182.02|1179.52|1181.58|1179.08|0
1649030400000|2022-04-04 00:00:00|1181.96|1179.46|1181.76|1179.26|1182.33|1179.83|1181.58|1179.08|0
1649030700000|2022-04-04 00:05:00|1181.74|1179.24|1181.81|1179.31|1181.95|1179.45|1181.51|1179.01|0
1649031000000|2022-04-04 00:10:00|1181.76|1179.26|1181.88|1179.38|1181.95|1179.45|1181.65|1179.15|0
1649031300000|2022-04-04 00:15:00|1181.84|1179.34|1181.04|1178.54|1182.46|1179.96|1180.92|1178.42|0
1649031600000|2022-04-04 00:20:00|1181.05|1178.55|1181.51|1179.01|1181.51|1179.01|1180.43|1177.93|0
1649031900000|2022-04-04 00:25:00|1181.55|1179.05|1181.91|1179.41|1182.14|1179.64|1181.39|1178.89|0
1649032200000|2022-04-04 00:30:00|1181.68|1179.18|1180.6|1178.1|1181.68|1179.18|1180.49|1177.99|0
1649032500000|2022-04-04 00:35:00|1180.48|1177.98|1180.61|1178.11|1180.61|1178.11|1179.99|1177.49|0
1649032800000|2022-04-04 00:40:00|1180.6|1178.1|1180.52|1178.02|1180.72|1178.22|1179.9|1177.4|0
1649033100000|2022-04-04 00:45:00|1180.53|1178.03|1180.77|1178.27|1180.77|1178.27|1180.28|1177.78|0
1649033400000|2022-04-04 00:50:00|1180.76|1178.26|1181.36|1178.86|1181.47|1178.97|1180.76|1178.26|0
1649033700000|2022-04-04 00:55:00|1181.35|1178.85|1181.94|1179.44|1181.96|1179.46|1181.22|1178.72|0
1649034000000|2022-04-04 01:00:00|1181.93|1179.43|1181.43|1178.93|1181.93|1179.43|1181.43|1178.93|0
1649034300000|2022-04-04 01:05:00|1181.42|1178.92|1181.7|1179.2|1181.7|1179.2|1181.3|1178.8|0
1649034600000|2022-04-04 01:10:00|1181.71|1179.21|1182.07|1179.57|1182.19|1179.69|1181.71|1179.21|0
1649034900000|2022-04-04 01:15:00|1182.11|1179.61|1182.68|1180.18|1182.69|1180.19|1182.11|1179.61|0
1649035200000|2022-04-04 01:20:00|1182.69|1180.19|1182.67|1180.17|1182.93|1180.43|1182.67|1180.17|0
1649035500000|2022-04-04 01:25:00|1182.66|1180.16|1182.42|1179.92|1182.67|1180.17|1182.17|1179.67|0
1649035800000|2022-04-04 01:30:00|1182.43|1179.93|1182.69|1180.19|1182.94|1180.44|1182.42|1179.92|0
1649036100000|2022-04-04 01:35:00|1182.7|1180.2|1182.69|1180.19|1182.94|1180.44|1182.68|1180.18|0
1649036400000|2022-04-04 01:40:00|1182.7|1180.2|1182.91|1180.41|1183.16|1180.66|1182.67|1180.17|0
1649036700000|2022-04-04 01:45:00|1182.92|1180.42|1182.9|1180.4|1183.16|1180.66|1182.78|1180.28|0
1649037000000|2022-04-04 01:50:00|1182.91|1180.41|1183.17|1180.67|1183.43|1180.93|1182.91|1180.41|0
1649037300000|2022-04-04 01:55:00|1183.16|1180.66|1182.91|1180.41|1183.17|1180.67|1182.78|1180.28|0
1649037600000|2022-04-04 02:00:00|1182.92|1180.42|1182.91|1180.41|1183.39|1180.89|1182.42|1179.92|0
1649037900000|2022-04-04 02:05:00|1182.92|1180.42|1182.68|1180.18|1183.16|1180.66|1182.68|1180.18|0
1649038200000|2022-04-04 02:10:00|1182.67|1180.17|1182.68|1180.18|1182.93|1180.43|1182.43|1179.93|0
1649038500000|2022-04-04 02:15:00|1182.67|1180.17|1182.42|1179.92|1182.68|1180.18|1182.18|1179.68|0
1649038800000|2022-04-04 02:20:00|1182.41|1179.91|1182.17|1179.67|1182.42|1179.92|1182.17|1179.67|0
1649039100000|2022-04-04 02:25:00|1182.18|1179.68|1182.41|1179.91|1182.42|1179.92|1182.16|1179.66|0
1649039400000|2022-04-04 02:30:00|1182.4|1179.9|1182.42|1179.92|1182.66|1180.16|1182.19|1179.69|0
1649039700000|2022-04-04 02:35:00|1182.43|1179.93|1182.66|1180.16|1182.67|1180.17|1182.3|1179.8|0
1649040000000|2022-04-04 02:40:00|1182.58|1180.08|1182.42|1179.92|1182.68|1180.18|1182.42|1179.92|0
1649040300000|2022-04-04 02:45:00|1182.5|1180|1182.88|1180.38|1182.89|1180.39|1182.42|1179.92|0
1649040600000|2022-04-04 02:50:00|1182.89|1180.39|1182.89|1180.39|1183.13|1180.63|1182.88|1180.38|0
1649040900000|2022-04-04 02:55:00|1182.93|1180.43|1183.13|1180.63|1183.39|1180.89|1182.88|1180.38|0
1649041200000|2022-04-04 03:00:00|1183.14|1180.64|1182.9|1180.4|1183.14|1180.64|1182.89|1180.39|0
1649041500000|2022-04-04 03:05:00|1182.89|1180.39|1183.16|1180.66|1183.16|1180.66|1182.89|1180.39|0
1649041800000|2022-04-04 03:10:00|1183.12|1180.62|1183.53|1181.03|1183.53|1181.03|1182.92|1180.42|0
1649042100000|2022-04-04 03:15:00|1183.57|1181.07|1184.13|1181.63|1184.13|1181.63|1183.57|1181.07|0
1649042400000|2022-04-04 03:20:00|1184.14|1181.64|1183.9|1181.4|1184.14|1181.64|1183.89|1181.39|0
1649042700000|2022-04-04 03:25:00|1183.91|1181.41|1184.05|1181.55|1184.18|1181.68|1183.9|1181.4|0
1649043000000|2022-04-04 03:30:00|1184.09|1181.59|1183.93|1181.43|1184.17|1181.67|1183.92|1181.42|0
1649043300000|2022-04-04 03:35:00|1183.94|1181.44|1183.94|1181.44|1183.95|1181.45|1183.93|1181.43|0
1649043600000|2022-04-04 03:40:00|1183.86|1181.36|1183.71|1181.21|1183.86|1181.36|1183.47|1180.97|0
1649043900000|2022-04-04 03:45:00|1183.67|1181.17|1183.71|1181.21|1183.73|1181.23|1183.48|1180.98|0
1649044200000|2022-04-04 03:50:00|1183.7|1181.2|1184.22|1181.72|1184.23|1181.73|1183.59|1181.09|0
1649044500000|2022-04-04 03:55:00|1184.23|1181.73|1184.44|1181.94|1184.47|1181.97|1184.21|1181.71|0
1649044800000|2022-04-04 04:00:00|1184.45|1181.95|1184.7|1182.2|1184.7|1182.2|1184.45|1181.95|0
1649045100000|2022-04-04 04:05:00|1184.67|1182.17|1184.7|1182.2|1184.93|1182.43|1184.45|1181.95|0
1649045400000|2022-04-04 04:10:00|1184.78|1182.28|1184.69|1182.19|1184.94|1182.44|1184.69|1182.19|0
1649045700000|2022-04-04 04:15:00|1184.7|1182.2|1184.96|1182.46|1184.96|1182.46|1184.69|1182.19|0
1649046000000|2022-04-04 04:20:00|1184.95|1182.45|1184.96|1182.46|1184.97|1182.47|1184.73|1182.23|0
1649046300000|2022-04-04 04:25:00|1184.97|1182.47|1184.75|1182.25|1184.97|1182.47|1184.72|1182.22|0
1649046600000|2022-04-04 04:30:00|1184.76|1182.26|1184.73|1182.23|1184.99|1182.49|1184.73|1182.23|0
1649046900000|2022-04-04 04:35:00|1184.72|1182.22|1184.73|1182.23|1184.73|1182.23|1184.72|1182.22|0
1649047200000|2022-04-04 04:40:00|1184.72|1182.22|1184.73|1182.23|1184.96|1182.46|1184.72|1182.22|0
1649047500000|2022-04-04 04:45:00|1184.66|1182.16|1184.52|1182.02|1184.66|1182.16|1184.27|1181.77|0
1649047800000|2022-04-04 04:50:00|1184.44|1181.94|1184.77|1182.27|1184.77|1182.27|1184.28|1181.78|0
1649048100000|2022-04-04 04:55:00|1184.76|1182.26|1184.78|1182.28|1184.79|1182.29|1184.76|1182.26|0
1649048400000|2022-04-04 05:00:00|1184.79|1182.29|1184.51|1182.01|1184.79|1182.29|1184.27|1181.77|0
1649048700000|2022-04-04 05:05:00|1184.5|1182|1184.72|1182.22|1184.73|1182.23|1184.47|1181.97|0
1649049000000|2022-04-04 05:10:00|1184.71|1182.21|1184.52|1182.02|1184.74|1182.24|1184.27|1181.77|0
1649049300000|2022-04-04 05:15:00|1184.51|1182.01|1184.76|1182.26|1184.76|1182.26|1184.51|1182.01|0
1649049600000|2022-04-04 05:20:00|1184.77|1182.27|1184.27|1181.77|1184.77|1182.27|1184.27|1181.77|0
1649049900000|2022-04-04 05:25:00|1184.26|1181.76|1184.89|1182.39|1184.9|1182.4|1184.26|1181.76|0
1649050200000|2022-04-04 05:30:00|1184.93|1182.43|1185.03|1182.53|1185.08|1182.58|1184.79|1182.29|0
1649050500000|2022-04-04 05:35:00|1184.99|1182.49|1185.06|1182.56|1185.3|1182.8|1184.78|1182.28|0
1649050800000|2022-04-04 05:40:00|1185.07|1182.57|1184.84|1182.34|1185.31|1182.81|1184.73|1182.23|0
1649051100000|2022-04-04 05:45:00|1184.85|1182.35|1184.84|1182.34|1184.86|1182.36|1184.73|1182.23|0
1649051400000|2022-04-04 05:50:00|1184.85|1182.35|1188.22|1185.72|1188.46|1185.96|1184.85|1182.35|0
1649051700000|2022-04-04 05:55:00|1188.23|1185.73|1188.72|1186.22|1189.4|1186.9|1188.23|1185.73|0
1649052000000|2022-04-04 06:00:00|1188.65|1186.15|1189.9|1187.4|1190.61|1188.11|1188.49|1185.99|0
1649052300000|2022-04-04 06:05:00|1189.98|1187.48|1189.99|1187.49|1190.6|1188.1|1189.64|1187.14|0
1649052600000|2022-04-04 06:10:00|1190|1187.5|1189.26|1186.76|1190.23|1187.73|1189.01|1186.51|0
1649052900000|2022-04-04 06:15:00|1189.3|1186.8|1188.53|1186.03|1189.48|1186.98|1188.53|1186.03|0
1649053200000|2022-04-04 06:20:00|1188.52|1186.02|1189.25|1186.75|1189.26|1186.76|1188.28|1185.78|0
1649053500000|2022-04-04 06:25:00|1189.26|1186.76|1187.02|1184.52|1189.49|1186.99|1186.77|1184.27|0
1649053800000|2022-04-04 06:30:00|1187.01|1184.51|1187.38|1184.88|1187.62|1185.12|1186.77|1184.27|0
1649054100000|2022-04-04 06:35:00|1187.39|1184.89|1186.22|1183.72|1187.5|1185|1185.98|1183.48|0
1649054400000|2022-04-04 06:40:00|1186.21|1183.71|1186.35|1183.85|1186.48|1183.98|1185.98|1183.48|0
1649054700000|2022-04-04 06:45:00|1186.39|1183.89|1186.19|1183.69|1186.71|1184.21|1186.16|1183.66|0
1649055000000|2022-04-04 06:50:00|1186.2|1183.7|1185.35|1182.85|1186.42|1183.92|1185.23|1182.73|0
1649055300000|2022-04-04 06:55:00|1185.31|1182.81|1186.76|1184.26|1186.76|1184.26|1184.75|1182.25|0
1649055600000|2022-04-04 07:00:00|1186.78|1184.28|1185.15|1184.65|1187.69|1185.19|1185.15|1183.02|0
1649055900000|2022-04-04 07:05:00|1184.95|1184.45|1182.75|1182.25|1184.95|1184.45|1181.2|1180.7|45
1649056200000|2022-04-04 07:10:00|1182.8|1182.3|1183.1|1182.6|1183.1|1182.6|1180.05|1179.55|10
1649056500000|2022-04-04 07:15:00|1183.15|1182.65|1183|1182.5|1184.8|1184.3|1182.55|1182.05|1
1649056800000|2022-04-04 07:20:00|1183.05|1182.55|1183.25|1182.75|1183.55|1183.05|1182.05|1181.55|11
1649057100000|2022-04-04 07:25:00|1183.35|1182.85|1183.25|1182.75|1183.6|1183.1|1182.45|1181.95|0
1649057400000|2022-04-04 07:30:00|1183.3|1182.8|1184.3|1183.8|1185.45|1184.95|1183.3|1182.8|0
1649057700000|2022-04-04 07:35:00|1184.35|1183.85|1183.45|1182.95|1184.4|1183.9|1182.9|1182.4|1
1649058000000|2022-04-04 07:40:00|1183.4|1182.9|1183.75|1183.25|1184.45|1183.95|1183.3|1182.8|0
1649058300000|2022-04-04 07:45:00|1183.7|1183.2|1186.5|1186|1186.75|1186.25|1183.65|1183.15|0
1649058600000|2022-04-04 07:50:00|1186.44|1185.94|1185.89|1185.39|1186.94|1186.44|1185.69|1185.19|0
1649058900000|2022-04-04 07:55:00|1185.84|1185.34|1184.29|1183.79|1185.84|1185.34|1184.29|1183.79|11
1649059200000|2022-04-04 08:00:00|1184.19|1183.69|1179.49|1178.99|1184.24|1183.74|1179.39|1178.89|1
1649059500000|2022-04-04 08:05:00|1179.59|1179.09|1178.89|1178.39|1180.19|1179.69|1178.84|1178.34|0
1649059800000|2022-04-04 08:10:00|1178.94|1178.44|1180.69|1180.19|1181.34|1180.84|1178.69|1178.19|24
1649060100000|2022-04-04 08:15:00|1180.64|1180.14|1179.19|1178.69|1180.69|1180.19|1179.19|1178.69|11
1649060400000|2022-04-04 08:20:00|1179.14|1178.64|1179.84|1179.34|1179.89|1179.39|1178.54|1178.04|0
1649060700000|2022-04-04 08:25:00|1179.79|1179.29|1179.89|1179.39|1180.09|1179.59|1178.89|1178.39|1
1649061000000|2022-04-04 08:30:00|1179.84|1179.34|1178.84|1178.34|1179.84|1179.34|1178.64|1178.14|0
1649061300000|2022-04-04 08:35:00|1178.89|1178.39|1178.64|1178.14|1179.59|1179.09|1178.54|1178.04|1
1649061600000|2022-04-04 08:40:00|1178.59|1178.09|1179.34|1178.84|1179.39|1178.89|1177.89|1177.39|0
1649061900000|2022-04-04 08:45:00|1179.39|1178.89|1179.29|1178.79|1179.69|1179.19|1178.94|1178.44|0
1649062200000|2022-04-04 08:50:00|1179.34|1178.84|1179.59|1179.09|1179.94|1179.44|1179.29|1178.79|0
1649062500000|2022-04-04 08:55:00|1179.49|1178.99|1178.19|1177.69|1179.49|1178.99|1178.19|1177.69|1
1649062800000|2022-04-04 09:00:00|1178.24|1177.74|1178.94|1178.44|1179.34|1178.84|1178.24|1177.74|0
1649063100000|2022-04-04 09:05:00|1179.14|1178.64|1178.84|1178.34|1179.14|1178.64|1178.34|1177.84|1
1649063400000|2022-04-04 09:10:00|1178.89|1178.39|1178.09|1177.59|1179.44|1178.94|1178.09|1177.59|0
1649063700000|2022-04-04 09:15:00|1178.14|1177.64|1178.64|1178.14|1178.84|1178.34|1177.89|1177.39|0
1649064000000|2022-04-04 09:20:00|1178.54|1178.04|1178.64|1178.14|1179.09|1178.59|1178.34|1177.84|0
1649064300000|2022-04-04 09:25:00|1178.59|1178.09|1177.99|1177.49|1178.79|1178.29|1177.99|1177.49|0
1649064600000|2022-04-04 09:30:00|1178.04|1177.54|1179.19|1178.69|1179.34|1178.84|1177.64|1177.14|0
1649064900000|2022-04-04 09:35:00|1179.09|1178.59|1179.44|1178.94|1179.84|1179.34|1178.99|1178.49|0
1649065200000|2022-04-04 09:40:00|1179.49|1178.99|1180.09|1179.59|1180.54|1180.04|1179.49|1178.99|0
1649065500000|2022-04-04 09:45:00|1180.14|1179.64|1180.09|1179.59|1180.19|1179.69|1179.49|1178.99|0
1649065800000|2022-04-04 09:50:00|1180.04|1179.54|1178.79|1178.29|1180.94|1180.44|1178.79|1178.29|0
1649066100000|2022-04-04 09:55:00|1178.69|1178.19|1178.54|1178.04|1178.79|1178.29|1177.74|1177.24|0
1649066400000|2022-04-04 10:00:00|1178.69|1178.19|1179.89|1179.39|1180.14|1179.64|1178.64|1178.14|0
1649066700000|2022-04-04 10:05:00|1179.79|1179.29|1179.29|1178.79|1179.84|1179.34|1179.09|1178.59|0
1649067000000|2022-04-04 10:10:00|1179.34|1178.84|1179.59|1179.09|1179.59|1179.09|1178.94|1178.44|0
1649067300000|2022-04-04 10:15:00|1179.74|1179.24|1179.84|1179.34|1180.04|1179.54|1179.34|1178.84|0
1649067600000|2022-04-04 10:20:00|1179.89|1179.39|1181.29|1180.79|1181.64|1181.14|1179.89|1179.39|0
1649067900000|2022-04-04 10:25:00|1181.19|1180.69|1181.49|1180.99|1181.74|1181.24|1180.99|1180.49|0
1649068200000|2022-04-04 10:30:00|1181.39|1180.89|1182.39|1181.89|1182.39|1181.89|1181.34|1180.84|0
1649068500000|2022-04-04 10:35:00|1182.34|1181.84|1182.49|1181.99|1183.14|1182.64|1182.24|1181.74|0
1649068800000|2022-04-04 10:40:00|1182.54|1182.04|1181.84|1181.34|1182.64|1182.14|1181.69|1181.19|0
1649069100000|2022-04-04 10:45:00|1181.89|1181.39|1182.19|1181.69|1182.29|1181.79|1181.79|1181.29|0
1649069400000|2022-04-04 10:50:00|1182.09|1181.59|1181.49|1180.99|1182.29|1181.79|1181.44|1180.94|0
1649069700000|2022-04-04 10:55:00|1181.54|1181.04|1179.39|1178.89|1181.69|1181.19|1179.24|1178.74|0
1649070000000|2022-04-04 11:00:00|1179.49|1178.99|1179.19|1178.69|1179.99|1179.49|1179.19|1178.69|0
1649070300000|2022-04-04 11:05:00|1179.09|1178.59|1179.54|1179.04|1179.79|1179.29|1179.04|1178.54|0
1649070600000|2022-04-04 11:10:00|1179.49|1178.99|1178.89|1178.39|1179.59|1179.09|1178.89|1178.39|0
1649070900000|2022-04-04 11:15:00|1178.79|1178.29|1178.29|1177.79|1179.49|1178.99|1178.29|1177.79|0
1649071200000|2022-04-04 11:20:00|1178.14|1177.64|1177.99|1177.49|1178.24|1177.74|1177.59|1177.09|0
1649071500000|2022-04-04 11:25:00|1178.14|1177.64|1178.79|1178.29|1179.09|1178.59|1178.09|1177.59|0
1649071800000|2022-04-04 11:30:00|1178.64|1178.14|1178.89|1178.39|1179.04|1178.54|1178.24|1177.74|12
1649072100000|2022-04-04 11:35:00|1178.94|1178.44|1179.04|1178.54|1179.54|1179.04|1178.09|1177.59|0
1649072400000|2022-04-04 11:40:00|1178.95|1178.45|1179.05|1178.55|1179.1|1178.6|1178.95|1178.45|0
1649072700000|2022-04-04 11:45:00|1179.15|1178.65|1179.75|1179.25|1179.85|1179.35|1179.15|1178.65|0
1649073000000|2022-04-04 11:50:00|1179.7|1179.2|1179.05|1178.55|1180.2|1179.7|1179.05|1178.55|0
1649073300000|2022-04-04 11:55:00|1179|1178.5|1178.4|1177.9|1179|1178.5|1178.2|1177.7|0
1649073600000|2022-04-04 12:00:00|1178.45|1177.95|1178.25|1177.75|1178.75|1178.25|1177.95|1177.45|0
1649073900000|2022-04-04 12:05:00|1178.2|1177.7|1178.9|1178.4|1179.35|1178.85|1178|1177.5|0
1649074200000|2022-04-04 12:10:00|1178.95|1178.45|1179.35|1178.85|1179.8|1179.3|1178.95|1178.45|0
1649074500000|2022-04-04 12:15:00|1179.4|1178.9|1178.05|1177.55|1179.65|1179.15|1177.75|1177.25|0
1649074800000|2022-04-04 12:20:00|1178.2|1177.7|1179.55|1179.05|1179.65|1179.15|1178.2|1177.7|0
1649075100000|2022-04-04 12:25:00|1179.5|1179|1180.45|1179.95|1180.85|1180.35|1179.5|1179|0
1649075400000|2022-04-04 12:30:00|1180.55|1180.05|1179.45|1178.95|1180.55|1180.05|1179.45|1178.95|0
1649075700000|2022-04-04 12:35:00|1179.5|1179|1180.55|1180.05|1180.55|1180.05|1179.5|1179|0
1649076000000|2022-04-04 12:40:00|1180.6|1180.1|1179.9|1179.4|1180.6|1180.1|1179.8|1179.3|0
1649076300000|2022-04-04 12:45:00|1179.8|1179.3|1179.5|1179|1179.9|1179.4|1179.25|1178.75|0
1649076600000|2022-04-04 12:50:00|1179.35|1178.85|1178.85|1178.35|1179.6|1179.1|1178.7|1178.2|0
1649076900000|2022-04-04 12:55:00|1178.95|1178.45|1179.5|1179|1179.7|1179.2|1178.85|1178.35|0
1649077200000|2022-04-04 13:00:00|1179.45|1178.95|1180.15|1179.65|1180.45|1179.95|1179.15|1178.65|2
1649077500000|2022-04-04 13:05:00|1180.2|1179.7|1180.6|1180.1|1181.2|1180.7|1180.2|1179.7|3
1649077800000|2022-04-04 13:10:00|1180.75|1180.25|1181.6|1181.1|1182.1|1181.6|1180.75|1180.25|14
1649078100000|2022-04-04 13:15:00|1181.65|1181.15|1181.4|1180.9|1181.7|1181.2|1181.35|1180.85|2
1649078400000|2022-04-04 13:20:00|1181.35|1180.85|1180.65|1180.15|1181.8|1181.3|1180.65|1180.15|18
1649078700000|2022-04-04 13:25:00|1180.7|1180.2|1181.9|1181.4|1181.95|1181.45|1180.7|1180.2|3
1649079000000|2022-04-04 13:30:00|1181.85|1181.35|1182.45|1181.95|1182.75|1182.25|1180.15|1179.65|0
1649079300000|2022-04-04 13:35:00|1182.5|1182|1180.6|1180.1|1182.55|1182.05|1180.05|1179.55|0
1649079600000|2022-04-04 13:40:00|1180.65|1180.15|1179.7|1179.2|1181.75|1181.25|1179.4|1178.9|10
1649079900000|2022-04-04 13:45:00|1179.65|1179.15|1179.1|1178.6|1179.95|1179.45|1178.55|1178.05|23
1649080200000|2022-04-04 13:50:00|1179.15|1178.65|1179.3|1178.8|1179.5|1179|1178.45|1177.95|33
1649080500000|2022-04-04 13:55:00|1179.35|1178.85|1179.5|1179|1180.3|1179.8|1179.35|1178.85|6
1649080800000|2022-04-04 14:00:00|1179.55|1179.05|1180.25|1179.75|1181.1|1180.6|1179.5|1179|1
1649081100000|2022-04-04 14:05:00|1180.3|1179.8|1179.6|1179.1|1180.45|1179.95|1179|1178.5|1
1649081400000|2022-04-04 14:10:00|1179.65|1179.15|1179.95|1179.45|1180.2|1179.7|1178.85|1178.35|22
1649081700000|2022-04-04 14:15:00|1179.8|1179.3|1181.09|1178.59|1181.09|1180.05|1178.85|1178.35|48
1649082000000|2022-04-04 14:20:00|1181.3|1178.8|1182.68|1180.18|1183.07|1180.57|1181.03|1178.53|0
1649082300000|2022-04-04 14:25:00|1182.7|1180.2|1183.71|1181.21|1183.71|1181.21|1182.16|1179.66|0
1649082600000|2022-04-04 14:30:00|1183.73|1181.23|1183.11|1180.61|1183.82|1181.32|1182.72|1180.22|0
1649082900000|2022-04-04 14:35:00|1183.12|1180.62|1183.84|1181.34|1184.2|1181.7|1182.27|1179.77|0
1649083200000|2022-04-04 14:40:00|1183.86|1181.36|1181.8|1179.3|1183.86|1181.36|1181.76|1179.26|82
1649083500000|2022-04-04 14:45:00|1182|1179.5|1183.3|1180.8|1183.6|1181.1|1181.52|1179.02|0
1649083800000|2022-04-04 14:50:00|1183.32|1180.82|1182.73|1180.23|1183.82|1181.32|1182.73|1180.23|0
1649084100000|2022-04-04 14:55:00|1182.94|1180.44|1183.03|1180.53|1183.54|1181.04|1182.79|1180.29|0
1649084400000|2022-04-04 15:00:00|1182.98|1180.48|1184.68|1182.18|1184.74|1182.24|1182.98|1180.48|0
1649084700000|2022-04-04 15:05:00|1184.67|1182.17|1185.21|1182.71|1185.27|1182.77|1184.4|1181.9|0
1649085000000|2022-04-04 15:10:00|1185.19|1182.69|1184.87|1182.37|1185.19|1182.69|1184.08|1181.58|0
1649085300000|2022-04-04 15:15:00|1184.67|1182.17|1184.67|1182.17|1184.89|1182.39|1184.31|1181.81|0
1649085600000|2022-04-04 15:20:00|1184.65|1182.15|1184.72|1182.22|1184.93|1182.43|1184.22|1181.72|0
1649085900000|2022-04-04 15:25:00|1184.74|1182.24|1185.23|1182.73|1185.43|1182.93|1184.28|1181.78|0
1649086200000|2022-04-04 15:30:00|1185.02|1182.52|1184.16|1181.66|1185.59|1183.09|1184.16|1181.66|0
1649086500000|2022-04-04 15:35:00|1184.14|1181.64|1184.34|1181.84|1184.47|1181.97|1183.58|1181.08|0
1649086800000|2022-04-04 15:40:00|1184.36|1181.86|1184.73|1182.23|1185.2|1182.7|1184.08|1181.58|0
1649087100000|2022-04-04 15:45:00|1184.75|1182.25|1186.19|1183.69|1186.27|1183.77|1184.47|1181.97|0
1649087400000|2022-04-04 15:50:00|1186.21|1183.71|1186.96|1184.46|1186.96|1184.46|1185.93|1183.43|0
1649087700000|2022-04-04 15:55:00|1186.98|1184.48|1186.47|1183.97|1187.22|1184.72|1186.45|1183.95|0
1649088000000|2022-04-04 16:00:00|1186.49|1183.99|1185.76|1183.26|1186.69|1184.19|1185.74|1183.24|0
1649088300000|2022-04-04 16:05:00|1185.8|1183.3|1185.84|1183.34|1186.02|1183.52|1185.6|1183.1|0
1649088600000|2022-04-04 16:10:00|1185.86|1183.36|1186.36|1183.86|1186.36|1183.86|1185.52|1183.02|0
1649088900000|2022-04-04 16:15:00|1186.34|1183.84|1186.27|1183.77|1186.77|1184.27|1186.21|1183.71|0
1649089200000|2022-04-04 16:20:00|1186.29|1183.79|1185.82|1183.32|1186.31|1183.81|1185.74|1183.24|0
1649089500000|2022-04-04 16:25:00|1185.84|1183.34|1186.1|1183.6|1186.14|1183.64|1185.78|1183.28|0
1649089800000|2022-04-04 16:30:00|1186.08|1183.58|1186.1|1183.6|1186.4|1183.9|1185.85|1183.35|0
1649090100000|2022-04-04 16:35:00|1186.12|1183.62|1185.2|1182.7|1186.14|1183.64|1184.9|1182.4|0
1649090400000|2022-04-04 16:40:00|1185.18|1182.68|1184.86|1182.36|1185.2|1182.7|1184.52|1182.02|0
1649090700000|2022-04-04 16:45:00|1184.88|1182.38|1184.96|1182.46|1185.14|1182.64|1184.56|1182.06|0
1649091000000|2022-04-04 16:50:00|1184.98|1182.48|1185.12|1182.62|1185.38|1182.88|1184.84|1182.34|0
1649091300000|2022-04-04 16:55:00|1185.1|1182.6|1184.98|1182.48|1185.32|1182.82|1184.78|1182.28|0
1649091600000|2022-04-04 17:00:00|1184.96|1182.46|1184.95|1182.45|1184.98|1182.48|1184.4|1181.9|0
1649091900000|2022-04-04 17:05:00|1184.93|1182.43|1184.8|1182.3|1185.04|1182.54|1184.64|1182.14|0
1649092200000|2022-04-04 17:10:00|1184.78|1182.28|1184.58|1182.08|1185.02|1182.52|1184.31|1181.81|0
1649092500000|2022-04-04 17:15:00|1184.6|1182.1|1185.16|1182.66|1185.22|1182.72|1184.31|1181.81|0
1649092800000|2022-04-04 17:20:00|1185.14|1182.64|1184.98|1182.48|1185.44|1182.94|1184.65|1182.15|0
1649093100000|2022-04-04 17:25:00|1184.96|1182.46|1185.24|1182.74|1185.28|1182.78|1184.94|1182.44|0
1649093400000|2022-04-04 17:30:00|1185.14|1182.64|1185.17|1182.67|1185.37|1182.87|1185.01|1182.51|0
1649093700000|2022-04-04 17:35:00|1185.28|1182.78|1184.96|1182.46|1185.35|1182.85|1184.95|1182.45|0
1649094000000|2022-04-04 17:40:00|1184.98|1182.48|1185.33|1182.83|1185.33|1182.83|1184.92|1182.42|0
1649094300000|2022-04-04 17:45:00|1185.35|1182.85|1185.05|1182.55|1185.35|1182.85|1185.03|1182.53|0
1649094600000|2022-04-04 17:50:00|1185.07|1182.57|1185.35|1182.85|1185.62|1183.12|1185.07|1182.57|0
1649094900000|2022-04-04 17:55:00|1185.36|1182.86|1186.02|1183.52|1186.05|1183.55|1185.35|1182.85|0
1649095200000|2022-04-04 18:00:00|1186|1183.5|1185.83|1183.33|1186.03|1183.53|1185.41|1182.91|0
1649095500000|2022-04-04 18:05:00|1186.03|1183.53|1184.73|1182.23|1186.07|1183.57|1184.71|1182.21|0
1649095800000|2022-04-04 18:10:00|1184.71|1182.21|1184.99|1182.49|1185.07|1182.57|1184.43|1181.93|0
1649096100000|2022-04-04 18:15:00|1185.01|1182.51|1185.45|1182.95|1185.66|1183.16|1184.71|1182.21|0
1649096400000|2022-04-04 18:20:00|1185.43|1182.93|1185.71|1183.21|1185.94|1183.44|1185.37|1182.87|0
1649096700000|2022-04-04 18:25:00|1185.73|1183.23|1186.13|1183.63|1186.34|1183.84|1185.7|1183.2|0
1649097000000|2022-04-04 18:30:00|1186.12|1183.62|1186.21|1183.71|1186.21|1183.71|1185.75|1183.25|0
1649097300000|2022-04-04 18:35:00|1186.19|1183.69|1186.21|1183.71|1186.25|1183.75|1185.95|1183.45|0
1649097600000|2022-04-04 18:40:00|1186.19|1183.69|1186.19|1183.69|1186.21|1183.71|1185.91|1183.41|0
1649097900000|2022-04-04 18:45:00|1186.17|1183.67|1186.41|1183.91|1187|1184.5|1186.17|1183.67|0
1649098200000|2022-04-04 18:50:00|1186.42|1183.92|1186.81|1184.31|1186.81|1184.31|1186.13|1183.63|0
1649098500000|2022-04-04 18:55:00|1186.83|1184.33|1186.47|1183.97|1187.04|1184.54|1186.43|1183.93|0
1649098800000|2022-04-04 19:00:00|1186.45|1183.95|1186.47|1183.97|1186.53|1184.03|1185.89|1183.39|0
1649099100000|2022-04-04 19:05:00|1186.49|1183.99|1186.55|1184.05|1187.05|1184.55|1186.43|1183.93|0
1649099400000|2022-04-04 19:10:00|1186.57|1184.07|1186.55|1184.05|1187.07|1184.57|1186.15|1183.65|0
1649099700000|2022-04-04 19:15:00|1186.53|1184.03|1186.25|1183.75|1186.57|1184.07|1185.97|1183.47|0
1649100000000|2022-04-04 19:20:00|1186.27|1183.77|1186.67|1184.17|1186.69|1184.19|1186.27|1183.77|0
1649100300000|2022-04-04 19:25:00|1186.69|1184.19|1186.31|1183.81|1186.89|1184.39|1186.03|1183.53|0
1649100600000|2022-04-04 19:30:00|1186.29|1183.79|1186.75|1184.25|1187.05|1184.55|1186.21|1183.71|0
1649100900000|2022-04-04 19:35:00|1186.73|1184.23|1187.24|1184.74|1187.28|1184.78|1186.7|1184.2|0
1649101200000|2022-04-04 19:40:00|1187.26|1184.76|1186.54|1184.04|1187.67|1185.17|1186.54|1184.04|0
1649101500000|2022-04-04 19:45:00|1186.52|1184.02|1187.16|1184.66|1187.8|1185.3|1186.24|1183.74|0
1649101800000|2022-04-04 19:50:00|1187.2|1184.7|1187.86|1185.36|1188.42|1185.92|1187.14|1184.64|0
1649102100000|2022-04-04 19:55:00|1187.84|1185.34|1187.91|1185.41|1188.11|1185.61|1185.99|1183.49|0
1649102400000|2022-04-04 20:00:00|1187.81|1185.31|1187.11|1184.61|1188.18|1185.68|1186.97|1184.47|0
1649102700000|2022-04-04 20:05:00|1187.1|1184.6|1187.29|1184.79|1187.62|1185.12|1187.04|1184.54|0
1649103000000|2022-04-04 20:10:00|1187.3|1184.8|1187.04|1184.54|1187.55|1185.05|1187.04|1184.54|0
1649103300000|2022-04-04 20:15:00|1187.05|1184.55|1187.48|1184.98|1187.69|1185.19|1187.05|1184.55|0
1649103600000|2022-04-04 20:20:00|1187.49|1184.99|1187.85|1185.35|1187.88|1185.38|1187.48|1184.98|0
1649103900000|2022-04-04 20:25:00|1187.86|1185.36|1187.69|1185.19|1187.92|1185.42|1187.67|1185.17|0
1649104200000|2022-04-04 20:30:00|1187.68|1185.18|1187.78|1185.28|1187.78|1185.28|1187.55|1185.05|0
1649104500000|2022-04-04 20:35:00|1187.79|1185.29|1188.06|1185.56|1188.06|1185.56|1187.78|1185.28|0
1649104800000|2022-04-04 20:40:00|1188.07|1185.57|1188.06|1185.56|1188.22|1185.72|1187.99|1185.49|0
1649105100000|2022-04-04 20:45:00|1188.05|1185.55|1187.41|1184.91|1188.06|1185.56|1187.41|1184.91|0
1649105400000|2022-04-04 20:50:00|1187.4|1184.9|1187.55|1185.05|1187.55|1185.05|1187.18|1184.68|0
1649105700000|2022-04-04 20:55:00|1187.56|1185.06|1187.13|1184.63|1187.69|1185.19|1187.06|1184.56|0
1649106000000|2022-04-04 21:00:00|1187.17|1184.67|1187.17|1184.67|1187.21|1184.71|1187.11|1184.61|0
1649106300000|2022-04-04 21:05:00|1187.13|1184.63|1187.21|1184.71|1187.21|1184.71|1187.09|1184.59|0
1649106600000|2022-04-04 21:10:00|1187.17|1184.67|1187.17|1184.67|1187.19|1184.69|1187.07|1184.57|0
1649106900000|2022-04-04 21:15:00|1187.15|1184.65|1187.15|1184.65|1187.21|1184.71|1187.13|1184.63|0
1649107200000|2022-04-04 21:20:00|1187.13|1184.63|1187.19|1184.69|1187.19|1184.69|1187.07|1184.57|0
1649107500000|2022-04-04 21:25:00|1187.29|1184.79|1187.4|1184.9|1187.4|1184.9|1187.19|1184.69|0
1649107800000|2022-04-04 21:30:00|1187.38|1184.88|1187.31|1184.81|1187.4|1184.9|1187.27|1184.77|0
1649108100000|2022-04-04 21:35:00|1187.33|1184.83|1187.29|1184.79|1187.38|1184.88|1187.29|1184.79|0
1649108400000|2022-04-04 21:40:00|1187.27|1184.77|1187.25|1184.75|1187.31|1184.81|1187.15|1184.65|0
1649108700000|2022-04-04 21:45:00|1187.27|1184.77|1187.25|1184.75|1187.27|1184.77|1187.25|1184.75|0
1649109300000|2022-04-04 21:55:00|1187.27|1184.77|1187.4|1184.9|1187.4|1184.9|1187.27|1184.77|0
1649109600000|2022-04-04 22:00:00|1187.37|1184.87|1187.11|1184.61|1187.38|1184.88|1186.92|1184.42|0
1649109900000|2022-04-04 22:05:00|1187.1|1184.6|1187.11|1184.61|1187.25|1184.75|1186.97|1184.47|0
1649110200000|2022-04-04 22:10:00|1187.1|1184.6|1187.18|1184.68|1187.25|1184.75|1186.99|1184.49|0
1649110500000|2022-04-04 22:15:00|1187.19|1184.69|1186.97|1184.47|1187.25|1184.75|1186.88|1184.38|0
1649110800000|2022-04-04 22:20:00|1186.99|1184.49|1186.88|1184.38|1187.04|1184.54|1186.88|1184.38|0
1649111100000|2022-04-04 22:25:00|1186.92|1184.42|1187.04|1184.54|1187.11|1184.61|1186.81|1184.31|0
1649111400000|2022-04-04 22:30:00|1187.03|1184.53|1186.88|1184.38|1187.04|1184.54|1186.81|1184.31|0
1649111700000|2022-04-04 22:35:00|1186.87|1184.37|1186.74|1184.24|1186.88|1184.38|1186.67|1184.17|0
1649112000000|2022-04-04 22:40:00|1186.73|1184.23|1186.74|1184.24|1186.81|1184.31|1186.67|1184.17|0
1649112300000|2022-04-04 22:45:00|1186.75|1184.25|1187.88|1185.38|1187.97|1185.47|1186.75|1184.25|0
1649112600000|2022-04-04 22:50:00|1187.92|1185.42|1187.81|1185.31|1187.92|1185.42|1187.74|1185.24|0
1649112900000|2022-04-04 22:55:00|1187.82|1185.32|1187.88|1185.38|1187.88|1185.38|1187.81|1185.31|0
1649113200000|2022-04-04 23:00:00|1187.87|1185.37|1187.88|1185.38|1187.92|1185.42|1187.81|1185.31|0
1649113500000|2022-04-04 23:05:00|1187.87|1185.37|1187.88|1185.38|1187.97|1185.47|1187.74|1185.24|0
1649113800000|2022-04-04 23:10:00|1187.87|1185.37|1187.74|1185.24|1187.88|1185.38|1187.74|1185.24|0
1649114100000|2022-04-04 23:15:00|1187.75|1185.25|1187.81|1185.31|1187.81|1185.31|1187.74|1185.24|0
1649114400000|2022-04-04 23:20:00|1187.8|1185.3|1187.74|1185.24|1187.81|1185.31|1187.67|1185.17|0
1649114700000|2022-04-04 23:25:00|1187.75|1185.25|1187.81|1185.31|1187.81|1185.31|1187.67|1185.17|0
1649115000000|2022-04-04 23:30:00|1187.85|1185.35|1188.25|1185.75|1188.25|1185.75|1187.81|1185.31|0
1649115300000|2022-04-04 23:35:00|1188.24|1185.74|1188.18|1185.68|1188.25|1185.75|1188.11|1185.61|0
1649115600000|2022-04-04 23:40:00|1188.17|1185.67|1188.11|1185.61|1188.18|1185.68|1187.97|1185.47|0
1649115900000|2022-04-04 23:45:00|1188.1|1185.6|1187.67|1185.17|1188.11|1185.61|1187.67|1185.17|0
1649116200000|2022-04-04 23:50:00|1187.68|1185.18|1187.67|1185.17|1187.74|1185.24|1187.6|1185.1|0
1649116500000|2022-04-04 23:55:00|1187.68|1185.18|1187.36|1184.86|1187.74|1185.24|1187.36|1184.86|0
1649116800000|2022-04-05 00:00:00|1187.37|1184.87|1186.78|1184.28|1187.43|1184.93|1186.78|1184.28|0
1649117100000|2022-04-05 00:05:00|1186.79|1184.29|1186.92|1184.42|1187.08|1184.58|1186.78|1184.28|0
1649117400000|2022-04-05 00:10:00|1186.93|1184.43|1186.99|1184.49|1187.18|1184.68|1186.9|1184.4|0
1649117700000|2022-04-05 00:15:00|1186.97|1184.47|1186.47|1183.97|1186.99|1184.49|1185.98|1183.48|0
1649118000000|2022-04-05 00:20:00|1186.46|1183.96|1186.45|1183.95|1186.93|1184.43|1186.45|1183.95|0
1649118300000|2022-04-05 00:25:00|1186.46|1183.96|1186.46|1183.96|1186.47|1183.97|1186.21|1183.71|0
1649118600000|2022-04-05 00:30:00|1186.47|1183.97|1186.71|1184.21|1186.72|1184.22|1186.23|1183.73|0
1649118900000|2022-04-05 00:35:00|1186.72|1184.22|1186.48|1183.98|1186.95|1184.45|1186.48|1183.98|0
1649119200000|2022-04-05 00:40:00|1186.52|1184.02|1186.72|1184.22|1186.72|1184.22|1186.46|1183.96|0
1649119500000|2022-04-05 00:45:00|1186.68|1184.18|1186.47|1183.97|1186.72|1184.22|1186.23|1183.73|0
1649119800000|2022-04-05 00:50:00|1186.48|1183.98|1186.48|1183.98|1186.73|1184.23|1186.23|1183.73|0
1649120100000|2022-04-05 00:55:00|1186.47|1183.97|1186.97|1184.47|1186.97|1184.47|1186.47|1183.97|0
1649120400000|2022-04-05 01:00:00|1186.98|1184.48|1186.27|1183.77|1187.21|1184.71|1186.26|1183.76|0
1649120700000|2022-04-05 01:05:00|1186.26|1183.76|1186.49|1183.99|1186.49|1183.99|1186.25|1183.75|0
1649121000000|2022-04-05 01:10:00|1186.5|1184|1186.49|1183.99|1186.73|1184.23|1186.49|1183.99|0
1649121300000|2022-04-05 01:15:00|1186.5|1184|1186.74|1184.24|1186.97|1184.47|1186.49|1183.99|0
1649121600000|2022-04-05 01:20:00|1186.82|1184.32|1186.74|1184.24|1187.21|1184.71|1186.73|1184.23|0
1649121900000|2022-04-05 01:25:00|1186.78|1184.28|1186.71|1184.21|1186.85|1184.35|1186.48|1183.98|0
1649122200000|2022-04-05 01:30:00|1186.67|1184.17|1186.72|1184.22|1186.96|1184.46|1186.48|1183.98|0
1649122500000|2022-04-05 01:35:00|1186.73|1184.23|1186.96|1184.46|1186.97|1184.47|1186.72|1184.22|0
1649122800000|2022-04-05 01:40:00|1186.97|1184.47|1186.96|1184.46|1186.97|1184.47|1186.72|1184.22|0
1649123100000|2022-04-05 01:45:00|1186.97|1184.47|1186.98|1184.48|1186.98|1184.48|1186.73|1184.23|0
1649123400000|2022-04-05 01:50:00|1187.06|1184.56|1187.69|1185.19|1187.69|1185.19|1187.06|1184.56|0
1649123700000|2022-04-05 01:55:00|1187.68|1185.18|1187.23|1184.73|1187.69|1185.19|1187.23|1184.73|0
1649124000000|2022-04-05 02:00:00|1187.15|1184.65|1186.78|1184.28|1187.15|1184.65|1186.77|1184.27|0
1649124300000|2022-04-05 02:05:00|1186.77|1184.27|1186.76|1184.26|1186.78|1184.28|1186.55|1184.05|0
1649124600000|2022-04-05 02:10:00|1186.75|1184.25|1186.98|1184.48|1186.98|1184.48|1186.75|1184.25|0
1649124900000|2022-04-05 02:15:00|1186.97|1184.47|1186.96|1184.46|1187.2|1184.7|1186.96|1184.46|0
1649125200000|2022-04-05 02:20:00|1186.95|1184.45|1187.09|1184.59|1187.09|1184.59|1186.71|1184.21|0
1649125500000|2022-04-05 02:25:00|1187.05|1184.55|1186.98|1184.48|1187.21|1184.71|1186.98|1184.48|0
1649125800000|2022-04-05 02:30:00|1186.97|1184.47|1187.23|1184.73|1187.23|1184.73|1186.97|1184.47|0
1649126100000|2022-04-05 02:35:00|1187.22|1184.72|1187.23|1184.73|1187.23|1184.73|1187.22|1184.72|0
1649126400000|2022-04-05 02:40:00|1187.22|1184.72|1187.23|1184.73|1187.23|1184.73|1187.22|1184.72|0
1649126700000|2022-04-05 02:45:00|1187.22|1184.72|1187.21|1184.71|1187.22|1184.72|1187.2|1184.7|0
1649127000000|2022-04-05 02:50:00|1187.2|1184.7|1186.95|1184.45|1187.2|1184.7|1186.95|1184.45|0
1649127300000|2022-04-05 02:55:00|1186.96|1184.46|1186.95|1184.45|1186.96|1184.46|1186.95|1184.45|0
1649127600000|2022-04-05 03:00:00|1186.96|1184.46|1186.97|1184.47|1186.98|1184.48|1186.96|1184.46|0
1649127900000|2022-04-05 03:05:00|1186.98|1184.48|1186.96|1184.46|1187.2|1184.7|1186.73|1184.23|0
1649128200000|2022-04-05 03:10:00|1186.97|1184.47|1186.97|1184.47|1187.21|1184.71|1186.97|1184.47|0
1649128500000|2022-04-05 03:15:00|1186.98|1184.48|1187.21|1184.71|1187.21|1184.71|1186.98|1184.48|0
1649128800000|2022-04-05 03:20:00|1187.2|1184.7|1186.97|1184.47|1187.21|1184.71|1186.97|1184.47|0
1649129100000|2022-04-05 03:25:00|1186.98|1184.48|1186.48|1183.98|1186.98|1184.48|1186.48|1183.98|0
1649129400000|2022-04-05 03:30:00|1186.52|1184.02|1186.01|1183.51|1186.71|1184.21|1186.01|1183.51|0
1649129700000|2022-04-05 03:35:00|1186.02|1183.52|1186.26|1183.76|1186.26|1183.76|1186.02|1183.52|0
1649130000000|2022-04-05 03:40:00|1186.33|1183.83|1186.26|1183.76|1186.5|1184|1186.26|1183.76|0
1649130300000|2022-04-05 03:45:00|1186.25|1183.75|1186.49|1183.99|1186.5|1184|1186.25|1183.75|0
1649130600000|2022-04-05 03:50:00|1186.5|1184|1186.71|1184.21|1186.73|1184.23|1186.48|1183.98|0
1649130900000|2022-04-05 03:55:00|1186.72|1184.22|1186.72|1184.22|1186.73|1184.23|1186.71|1184.21|0
1649131200000|2022-04-05 04:00:00|1186.73|1184.23|1186.72|1184.22|1186.73|1184.23|1186.71|1184.21|0
1649131500000|2022-04-05 04:05:00|1186.73|1184.23|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649131800000|2022-04-05 04:10:00|1186.74|1184.24|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649132100000|2022-04-05 04:15:00|1186.74|1184.24|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649132400000|2022-04-05 04:20:00|1186.74|1184.24|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649132700000|2022-04-05 04:25:00|1186.74|1184.24|1186.74|1184.24|1186.75|1184.25|1186.73|1184.23|0
1649133000000|2022-04-05 04:30:00|1186.75|1184.25|1186.77|1184.27|1187.23|1184.73|1186.75|1184.25|0
1649133300000|2022-04-05 04:35:00|1186.76|1184.26|1186.77|1184.27|1186.77|1184.27|1186.53|1184.03|0
1649133600000|2022-04-05 04:40:00|1186.76|1184.26|1186.76|1184.26|1187|1184.5|1186.76|1184.26|0
1649133900000|2022-04-05 04:45:00|1186.8|1184.3|1187|1184.5|1187|1184.5|1186.76|1184.26|0
1649134200000|2022-04-05 04:50:00|1187.01|1184.51|1187.01|1184.51|1187.01|1184.51|1186.76|1184.26|0
1649134500000|2022-04-05 04:55:00|1187|1184.5|1186.76|1184.26|1187.01|1184.51|1186.76|1184.26|0
1649134800000|2022-04-05 05:00:00|1186.77|1184.27|1186.78|1184.28|1187.01|1184.51|1186.77|1184.27|0
1649135100000|2022-04-05 05:05:00|1186.77|1184.27|1186.3|1183.8|1186.78|1184.28|1186.3|1183.8|0
1649135400000|2022-04-05 05:10:00|1186.34|1183.84|1186.53|1184.03|1186.53|1184.03|1186.3|1183.8|0
1649135700000|2022-04-05 05:15:00|1186.54|1184.04|1186.3|1183.8|1186.79|1184.29|1186.3|1183.8|0
1649136000000|2022-04-05 05:20:00|1186.31|1183.81|1186.54|1184.04|1186.54|1184.04|1186.3|1183.8|0
1649136300000|2022-04-05 05:25:00|1186.55|1184.05|1185.56|1183.06|1186.55|1184.05|1185.32|1182.82|0
1649136600000|2022-04-05 05:30:00|1185.47|1182.97|1185.07|1182.57|1185.47|1182.97|1185.07|1182.57|0
1649136900000|2022-04-05 05:35:00|1185.03|1182.53|1185.08|1182.58|1185.09|1182.59|1184.96|1182.46|0
1649137200000|2022-04-05 05:40:00|1185.07|1182.57|1185.07|1182.57|1185.08|1182.58|1184.61|1182.11|0
1649137500000|2022-04-05 05:45:00|1185.17|1182.67|1185.09|1182.59|1185.33|1182.83|1185.09|1182.59|0
1649137800000|2022-04-05 05:50:00|1185.17|1182.67|1185.56|1183.06|1185.56|1183.06|1184.86|1182.36|0
1649138100000|2022-04-05 05:55:00|1185.49|1182.99|1185.59|1183.09|1185.84|1183.34|1185.34|1182.84|0
1649138400000|2022-04-05 06:00:00|1185.6|1183.1|1187.01|1184.51|1187.42|1184.92|1185.6|1183.1|0
1649138700000|2022-04-05 06:05:00|1186.93|1184.43|1186.3|1183.8|1186.93|1184.43|1186.3|1183.8|0
1649139000000|2022-04-05 06:10:00|1186.34|1183.84|1185.1|1182.6|1186.41|1183.91|1184.99|1182.49|0
1649139300000|2022-04-05 06:15:00|1185.02|1182.52|1184.16|1181.66|1185.09|1182.59|1183.92|1181.42|0
1649139600000|2022-04-05 06:20:00|1184.17|1181.67|1184.36|1181.86|1184.59|1182.09|1183.42|1180.92|0
1649139900000|2022-04-05 06:25:00|1184.35|1181.85|1185.14|1182.64|1185.37|1182.87|1183.88|1181.38|0
1649140200000|2022-04-05 06:30:00|1185.13|1182.63|1185.79|1183.29|1185.79|1183.29|1185.08|1182.58|0
1649140500000|2022-04-05 06:35:00|1185.76|1183.26|1185.32|1182.82|1185.79|1183.29|1185.09|1182.59|0
1649140800000|2022-04-05 06:40:00|1185.33|1182.83|1184.58|1182.08|1185.33|1182.83|1184.35|1181.85|0
1649141100000|2022-04-05 06:45:00|1184.54|1182.04|1184.23|1181.73|1184.62|1182.12|1184|1181.5|0
1649141400000|2022-04-05 06:50:00|1184.31|1181.81|1184|1181.5|1184.46|1181.96|1183.75|1181.25|0
1649141700000|2022-04-05 06:55:00|1184.02|1181.52|1184|1181.5|1184.25|1181.75|1182.83|1180.33|0
1649142000000|2022-04-05 07:00:00|1184.16|1181.66|1180.36|1177.86|1187.85|1185.35|1180.13|1177.63|0
1649142300000|2022-04-05 07:05:00|1180.37|1177.87|1177.2|1176.7|1180.6|1178.1|1176.55|1176.05|99
1649142600000|2022-04-05 07:10:00|1177.35|1176.85|1176.85|1176.35|1178.35|1177.85|1175.45|1174.95|0
1649142900000|2022-04-05 07:15:00|1176.8|1176.3|1176.25|1175.75|1177.35|1176.85|1175.55|1175.05|3
1649143200000|2022-04-05 07:20:00|1176.3|1175.8|1175.2|1174.7|1176.5|1176|1174.05|1173.55|25
1649143500000|2022-04-05 07:25:00|1175.25|1174.75|1174.2|1173.7|1175.7|1175.2|1174.1|1173.6|1
1649143800000|2022-04-05 07:30:00|1174.15|1173.65|1175.3|1174.8|1175.4|1174.9|1173.65|1173.15|0
1649144100000|2022-04-05 07:35:00|1175.65|1175.15|1176.9|1176.4|1177.25|1176.75|1175.3|1174.8|1
1649144400000|2022-04-05 07:40:00|1176.95|1176.45|1176.4|1175.9|1177.1|1176.6|1176.15|1175.65|0
1649144700000|2022-04-05 07:45:00|1176.35|1175.85|1177.3|1176.8|1177.6|1177.1|1176.25|1175.75|8
1649145000000|2022-04-05 07:50:00|1177.54|1177.04|1175.94|1175.44|1177.69|1177.19|1175.59|1175.09|5
1649145300000|2022-04-05 07:55:00|1175.99|1175.49|1177.09|1176.59|1177.49|1176.99|1175.84|1175.34|2
1649145600000|2022-04-05 08:00:00|1176.99|1176.49|1177.54|1177.04|1177.89|1177.39|1176.79|1176.29|0
1649145900000|2022-04-05 08:05:00|1177.59|1177.09|1179.29|1178.79|1179.34|1178.84|1177.54|1177.04|1
1649146200000|2022-04-05 08:10:00|1179.19|1178.69|1179.14|1178.64|1179.19|1178.69|1178.29|1177.79|0
1649146500000|2022-04-05 08:15:00|1179.09|1178.59|1178.24|1177.74|1179.09|1178.59|1178.14|1177.64|0
1649146800000|2022-04-05 08:20:00|1178.19|1177.69|1178.74|1178.24|1178.89|1178.39|1178.19|1177.69|1
1649147100000|2022-04-05 08:25:00|1178.79|1178.29|1177.94|1177.44|1179.14|1178.64|1177.94|1177.44|0
1649147400000|2022-04-05 08:30:00|1177.89|1177.39|1177.19|1176.69|1177.89|1177.39|1176.39|1175.89|10
1649147700000|2022-04-05 08:35:00|1177.14|1176.64|1176.44|1175.94|1177.84|1177.34|1176.14|1175.64|41
1649148000000|2022-04-05 08:40:00|1176.49|1175.99|1177.44|1176.94|1177.44|1176.94|1176.49|1175.99|1
1649148300000|2022-04-05 08:45:00|1177.59|1177.09|1178.49|1177.99|1178.49|1177.99|1176.99|1176.49|1
1649148600000|2022-04-05 08:50:00|1178.44|1177.94|1177.79|1177.29|1178.44|1177.94|1177.74|1177.24|0
1649148900000|2022-04-05 08:55:00|1177.74|1177.24|1177.94|1177.44|1178.04|1177.54|1177.49|1176.99|1
1649149200000|2022-04-05 09:00:00|1177.89|1177.39|1177.19|1176.69|1177.89|1177.39|1177.14|1176.64|0
1649149500000|2022-04-05 09:05:00|1177.24|1176.74|1175.34|1174.84|1177.44|1176.94|1175.34|1174.84|20
1649149800000|2022-04-05 09:10:00|1175.24|1174.74|1174.79|1174.29|1175.44|1174.94|1174.79|1174.29|0
1649150100000|2022-04-05 09:15:00|1174.84|1174.34|1174.84|1174.34|1175.09|1174.59|1174.84|1174.34|0
1649150400000|2022-04-05 09:20:00|1174.89|1174.39|1175.49|1174.99|1175.54|1175.04|1174.79|1174.29|1
1649150700000|2022-04-05 09:25:00|1175.44|1174.94|1174.04|1173.54|1175.44|1174.94|1173.99|1173.49|10
1649151000000|2022-04-05 09:30:00|1174.09|1173.59|1175.64|1175.14|1175.64|1175.14|1173.94|1173.44|0
1649151300000|2022-04-05 09:35:00|1175.69|1175.19|1174.94|1174.44|1176.39|1175.89|1174.94|1174.44|5
1649151600000|2022-04-05 09:40:00|1174.99|1174.49|1175.39|1174.89|1175.44|1174.94|1174.89|1174.39|1
1649151900000|2022-04-05 09:45:00|1175.34|1174.84|1173.69|1173.19|1175.34|1174.84|1173.69|1173.19|0
1649152200000|2022-04-05 09:50:00|1173.64|1173.14|1173.84|1173.34|1174.14|1173.64|1173.54|1173.04|0
1649152500000|2022-04-05 09:55:00|1173.94|1173.44|1174.44|1173.94|1174.64|1174.14|1173.79|1173.29|1
1649152800000|2022-04-05 10:00:00|1174.39|1173.89|1173.59|1173.09|1174.39|1173.89|1173.49|1172.99|1
1649153100000|2022-04-05 10:05:00|1173.64|1173.14|1175.19|1174.69|1175.19|1174.69|1172.89|1172.39|4
1649153400000|2022-04-05 10:10:00|1175.24|1174.74|1173.79|1173.29|1175.39|1174.89|1173.69|1173.19|9
1649153700000|2022-04-05 10:15:00|1173.84|1173.34|1173.39|1172.89|1174.14|1173.64|1173.09|1172.59|1
1649154000000|2022-04-05 10:20:00|1173.44|1172.94|1175.19|1174.69|1175.19|1174.69|1173.44|1172.94|0
1649154300000|2022-04-05 10:25:00|1175.14|1174.64|1175.49|1174.99|1175.69|1175.19|1175.14|1174.64|0
1649154600000|2022-04-05 10:30:00|1175.44|1174.94|1175.79|1175.29|1176.39|1175.89|1175.44|1174.94|0
1649154900000|2022-04-05 10:35:00|1175.74|1175.24|1175.19|1174.69|1175.79|1175.29|1174.89|1174.39|0
1649155200000|2022-04-05 10:40:00|1175.14|1174.64|1176.44|1175.94|1176.54|1176.04|1174.99|1174.49|0
1649155500000|2022-04-05 10:45:00|1176.49|1175.99|1176.49|1175.99|1176.69|1176.19|1176.29|1175.79|0
1649155800000|2022-04-05 10:50:00|1176.44|1175.94|1177.09|1176.59|1177.09|1176.59|1176.24|1175.74|1
1649156100000|2022-04-05 10:55:00|1177.04|1176.54|1177.29|1176.79|1177.49|1176.99|1176.94|1176.44|1
1649156400000|2022-04-05 11:00:00|1177.24|1176.74|1177.14|1176.64|1177.34|1176.84|1176.84|1176.34|0
1649156700000|2022-04-05 11:05:00|1177.09|1176.59|1176.79|1176.29|1177.19|1176.69|1176.39|1175.89|1
1649157000000|2022-04-05 11:10:00|1176.74|1176.24|1176.84|1176.34|1176.89|1176.39|1176.39|1175.89|0
1649157300000|2022-04-05 11:15:00|1176.74|1176.24|1176.84|1176.34|1177.09|1176.59|1176.74|1176.24|1
1649157600000|2022-04-05 11:20:00|1176.89|1176.39|1177.89|1177.39|1177.94|1177.44|1176.89|1176.39|1
1649157900000|2022-04-05 11:25:00|1177.84|1177.34|1178.64|1178.14|1178.69|1178.19|1177.84|1177.34|0
1649158200000|2022-04-05 11:30:00|1178.59|1178.09|1178.49|1177.99|1178.79|1178.29|1178.44|1177.94|0
1649158500000|2022-04-05 11:35:00|1178.44|1177.94|1178.24|1177.74|1178.89|1178.39|1178.19|1177.69|0
1649158800000|2022-04-05 11:40:00|1177.95|1177.45|1177.8|1177.3|1177.95|1177.45|1177.55|1177.05|0
1649159100000|2022-04-05 11:45:00|1177.75|1177.25|1176.9|1176.4|1177.75|1177.25|1176.75|1176.25|0
1649159400000|2022-04-05 11:50:00|1176.95|1176.45|1178.15|1177.65|1178.2|1177.7|1176.95|1176.45|3
1649159700000|2022-04-05 11:55:00|1178.1|1177.6|1177.95|1177.45|1178.25|1177.75|1177.45|1176.95|1
1649160000000|2022-04-05 12:00:00|1177.9|1177.4|1178.15|1177.65|1178.2|1177.7|1177.75|1177.25|0
1649160300000|2022-04-05 12:05:00|1178.1|1177.6|1177.7|1177.2|1178.1|1177.6|1177.7|1177.2|0
1649160600000|2022-04-05 12:10:00|1177.65|1177.15|1177.1|1176.6|1177.65|1177.15|1177.1|1176.6|0
1649160900000|2022-04-05 12:15:00|1177.2|1176.7|1177.85|1177.35|1177.9|1177.4|1177.2|1176.7|0
1649161200000|2022-04-05 12:20:00|1177.7|1177.2|1178.4|1177.9|1178.75|1178.25|1177.7|1177.2|6
1649161500000|2022-04-05 12:25:00|1178.45|1177.95|1178.55|1178.05|1179.45|1178.95|1178.35|1177.85|0
1649161800000|2022-04-05 12:30:00|1178.5|1178|1178.8|1178.3|1178.8|1178.3|1178.4|1177.9|0
1649162100000|2022-04-05 12:35:00|1178.85|1178.35|1180|1179.5|1180|1179.5|1178.8|1178.3|1
1649162400000|2022-04-05 12:40:00|1180.05|1179.55|1182.7|1182.2|1182.7|1182.2|1180.05|1179.55|2
1649162700000|2022-04-05 12:45:00|1182.65|1182.15|1181.45|1180.95|1183|1182.5|1181.45|1180.95|6
1649163000000|2022-04-05 12:50:00|1181.5|1181|1180.7|1180.2|1181.75|1181.25|1180.45|1179.95|0
1649163300000|2022-04-05 12:55:00|1180.75|1180.25|1182.25|1181.75|1182.85|1182.35|1180.75|1180.25|35
1649163600000|2022-04-05 13:00:00|1182.35|1181.85|1181.1|1180.6|1182.4|1181.9|1181.05|1180.55|63
1649163900000|2022-04-05 13:05:00|1181.05|1180.55|1181.1|1180.6|1181.35|1180.85|1180.9|1180.4|25
1649164200000|2022-04-05 13:10:00|1181.05|1180.55|1181.5|1181|1181.6|1181.1|1180.6|1180.1|4
1649164500000|2022-04-05 13:15:00|1181.45|1180.95|1180.95|1180.45|1181.6|1181.1|1180.95|1180.45|0
1649164800000|2022-04-05 13:20:00|1180.9|1180.4|1180.7|1180.2|1181.6|1181.1|1180.65|1180.15|3
1649165100000|2022-04-05 13:25:00|1180.75|1180.25|1181.55|1181.05|1181.85|1181.35|1180.2|1179.7|2
1649165400000|2022-04-05 13:30:00|1181.6|1181.1|1181.6|1181.1|1183.8|1183.3|1181.4|1180.9|53
1649165700000|2022-04-05 13:35:00|1181.7|1181.2|1181.6|1181.1|1182.6|1182.1|1181.25|1180.75|10
1649166000000|2022-04-05 13:40:00|1181.55|1181.05|1182.25|1181.75|1182.35|1181.85|1181.1|1180.6|10
1649166300000|2022-04-05 13:45:00|1182.35|1181.85|1180.7|1180.2|1182.35|1181.85|1180.05|1179.55|6
1649166600000|2022-04-05 13:50:00|1180.65|1180.15|1180.25|1179.75|1180.85|1180.35|1179.15|1178.65|0
1649166900000|2022-04-05 13:55:00|1180.15|1179.65|1181.55|1181.05|1181.6|1181.1|1179.85|1179.35|0
1649167200000|2022-04-05 14:00:00|1181.5|1181|1180.8|1180.3|1181.75|1181.25|1180.6|1180.1|1
1649167500000|2022-04-05 14:05:00|1180.75|1180.25|1178.65|1178.15|1180.8|1180.3|1177.85|1177.35|1
1649167800000|2022-04-05 14:10:00|1178.74|1178.24|1178.64|1178.14|1179.54|1179.04|1177.94|1177.44|0
1649168100000|2022-04-05 14:15:00|1178.59|1178.09|1179.76|1177.26|1181.29|1180.79|1178.14|1177.26|36
1649168400000|2022-04-05 14:20:00|1179.75|1177.25|1179.36|1176.86|1180.46|1177.96|1179.1|1176.6|0
1649168700000|2022-04-05 14:25:00|1179.47|1176.97|1180.96|1178.46|1181.43|1178.93|1179.23|1176.73|482
1649169000000|2022-04-05 14:30:00|1181.17|1178.67|1180.58|1178.08|1182.22|1179.72|1180.3|1177.8|0
1649169300000|2022-04-05 14:35:00|1180.56|1178.06|1179.5|1177|1181.73|1179.23|1179.34|1176.84|0
1649169600000|2022-04-05 14:40:00|1179.52|1177.02|1180.75|1178.25|1181.24|1178.74|1179.5|1177|0
1649169900000|2022-04-05 14:45:00|1180.77|1178.27|1183.14|1180.64|1183.27|1180.77|1180.28|1177.78|0
1649170200000|2022-04-05 14:50:00|1183.12|1180.62|1183.96|1181.46|1184.08|1181.58|1182.43|1179.93|0
1649170500000|2022-04-05 14:55:00|1183.76|1181.26|1182.72|1180.22|1183.76|1181.26|1182.46|1179.96|0
1649170800000|2022-04-05 15:00:00|1182.74|1180.24|1182.02|1179.52|1182.74|1180.24|1181.19|1178.69|0
1649171100000|2022-04-05 15:05:00|1182.04|1179.54|1182.06|1179.56|1182.59|1180.09|1181.48|1178.98|0
1649171400000|2022-04-05 15:10:00|1182.07|1179.57|1182.34|1179.84|1182.81|1180.31|1181.35|1178.85|0
1649171700000|2022-04-05 15:15:00|1182.32|1179.82|1181.35|1178.85|1182.54|1180.04|1181.22|1178.72|0
1649172000000|2022-04-05 15:20:00|1181.33|1178.83|1181.74|1179.24|1182.54|1180.04|1181.33|1178.83|0
1649172300000|2022-04-05 15:25:00|1181.73|1179.23|1182.29|1179.79|1182.56|1180.06|1181.22|1178.72|0
1649172600000|2022-04-05 15:30:00|1182.5|1180|1184.04|1181.54|1184.29|1181.79|1181.99|1179.49|0
1649172900000|2022-04-05 15:35:00|1184.25|1181.75|1182.46|1179.96|1184.47|1181.97|1181.92|1179.42|0
1649173200000|2022-04-05 15:40:00|1182.48|1179.98|1182.9|1180.4|1183.5|1181|1181.99|1179.49|0
1649173500000|2022-04-05 15:45:00|1182.89|1180.39|1182.77|1180.27|1183.22|1180.72|1182.59|1180.09|0
1649173800000|2022-04-05 15:50:00|1182.67|1180.17|1182.14|1179.64|1183.5|1181|1181.76|1179.26|0
1649174100000|2022-04-05 15:55:00|1182.16|1179.66|1181.7|1179.2|1182.4|1179.9|1181.68|1179.18|0
1649174400000|2022-04-05 16:00:00|1181.68|1179.18|1181.76|1179.26|1182.08|1179.58|1180.83|1178.33|0
1649174700000|2022-04-05 16:05:00|1181.55|1179.05|1181.86|1179.36|1182.42|1179.92|1181.51|1179.01|0
1649175000000|2022-04-05 16:10:00|1181.88|1179.38|1181.84|1179.34|1182.18|1179.68|1181.31|1178.81|0
1649175300000|2022-04-05 16:15:00|1181.82|1179.32|1180.34|1177.84|1181.82|1179.32|1180.32|1177.82|0
1649175600000|2022-04-05 16:20:00|1180.32|1177.82|1180.28|1177.78|1180.89|1178.39|1179.68|1177.18|0
1649175900000|2022-04-05 16:25:00|1180.22|1177.72|1179.47|1176.97|1180.22|1177.72|1179.43|1176.93|0
1649176200000|2022-04-05 16:30:00|1179.45|1176.95|1179.57|1177.07|1179.81|1177.31|1179.19|1176.69|0
1649176500000|2022-04-05 16:35:00|1179.55|1177.05|1180.38|1177.88|1180.46|1177.96|1179.21|1176.71|0
1649176800000|2022-04-05 16:40:00|1180.17|1177.67|1179.96|1177.46|1180.62|1178.12|1179.72|1177.22|0
1649177100000|2022-04-05 16:45:00|1179.98|1177.48|1180.89|1178.39|1181.11|1178.61|1179.7|1177.2|0
1649177400000|2022-04-05 16:50:00|1180.87|1178.37|1181.68|1179.18|1181.91|1179.41|1180.79|1178.29|0
1649177700000|2022-04-05 16:55:00|1181.7|1179.2|1181.93|1179.43|1182.25|1179.75|1181.55|1179.05|0
1649178000000|2022-04-05 17:00:00|1181.91|1179.41|1181.72|1179.22|1182.15|1179.65|1181.38|1178.88|0
1649178300000|2022-04-05 17:05:00|1181.71|1179.21|1183.76|1181.26|1183.76|1181.26|1181.42|1178.92|0
1649178600000|2022-04-05 17:10:00|1183.78|1181.28|1183.58|1181.08|1184.03|1181.53|1183.29|1180.79|0
1649178900000|2022-04-05 17:15:00|1183.56|1181.06|1184.2|1181.7|1184.22|1181.72|1183.29|1180.79|0
1649179200000|2022-04-05 17:20:00|1184.18|1181.68|1183.82|1181.32|1184.45|1181.95|1183.6|1181.1|0
1649179500000|2022-04-05 17:25:00|1183.8|1181.3|1183.44|1180.94|1183.88|1181.38|1183.16|1180.66|0
1649179800000|2022-04-05 17:30:00|1183.46|1180.96|1182.33|1179.83|1183.46|1180.96|1182.27|1179.77|0
1649180100000|2022-04-05 17:35:00|1182.35|1179.85|1181.99|1179.49|1182.55|1180.05|1181.78|1179.28|0
1649180400000|2022-04-05 17:40:00|1181.98|1179.48|1180.81|1178.31|1181.98|1179.48|1180.81|1178.31|0
1649180700000|2022-04-05 17:45:00|1180.8|1178.3|1180.41|1177.91|1181.09|1178.59|1180.33|1177.83|0
1649181000000|2022-04-05 17:50:00|1180.37|1177.87|1179.8|1177.3|1180.62|1178.12|1179.71|1177.21|0
1649181300000|2022-04-05 17:55:00|1179.82|1177.32|1180.49|1177.99|1180.74|1178.24|1179.75|1177.25|0
1649181600000|2022-04-05 18:00:00|1180.47|1177.97|1179.86|1177.36|1180.79|1178.29|1179.72|1177.22|0
1649181900000|2022-04-05 18:05:00|1179.88|1177.38|1179.84|1177.34|1180.43|1177.93|1179.77|1177.27|0
1649182200000|2022-04-05 18:10:00|1179.86|1177.36|1180.35|1177.85|1180.45|1177.95|1179.54|1177.04|0
1649182500000|2022-04-05 18:15:00|1180.33|1177.83|1181.54|1179.04|1181.54|1179.04|1180.03|1177.53|0
1649182800000|2022-04-05 18:20:00|1181.56|1179.06|1181.47|1178.97|1182.07|1179.57|1181.11|1178.61|0
1649183100000|2022-04-05 18:25:00|1181.49|1178.99|1181.05|1178.55|1182.2|1179.7|1180.97|1178.47|0
1649183400000|2022-04-05 18:30:00|1181.01|1178.51|1180.71|1178.21|1181.09|1178.59|1180.48|1177.98|0
1649183700000|2022-04-05 18:35:00|1180.72|1178.22|1180.57|1178.07|1181.37|1178.87|1180.3|1177.8|0
1649184000000|2022-04-05 18:40:00|1180.55|1178.05|1181.76|1179.26|1181.8|1179.3|1180.29|1177.79|0
1649184300000|2022-04-05 18:45:00|1181.72|1179.22|1181.66|1179.16|1182.06|1179.56|1181.02|1178.52|0
1649184600000|2022-04-05 18:50:00|1181.62|1179.12|1181.64|1179.14|1182.03|1179.53|1181.36|1178.86|0
1649184900000|2022-04-05 18:55:00|1181.68|1179.18|1180.08|1177.58|1182.04|1179.54|1179.78|1177.28|0
1649185200000|2022-04-05 19:00:00|1180.1|1177.6|1179.17|1176.67|1180.89|1178.39|1179.15|1176.65|0
1649185500000|2022-04-05 19:05:00|1179.19|1176.69|1178.77|1176.27|1179.23|1176.73|1178.45|1175.95|0
1649185800000|2022-04-05 19:10:00|1178.79|1176.29|1177.8|1175.3|1179.01|1176.51|1177.5|1175|0
1649186100000|2022-04-05 19:15:00|1177.6|1175.1|1177.27|1174.77|1177.94|1175.44|1177.01|1174.51|0
1649186400000|2022-04-05 19:20:00|1177.26|1174.76|1178.55|1176.05|1178.56|1176.06|1176.81|1174.31|0
1649186700000|2022-04-05 19:25:00|1178.53|1176.03|1177.58|1175.08|1178.53|1176.03|1177.35|1174.85|0
1649187000000|2022-04-05 19:30:00|1177.37|1174.87|1176.27|1173.77|1177.46|1174.96|1176.06|1173.56|0
1649187300000|2022-04-05 19:35:00|1176.25|1173.75|1176.19|1173.69|1176.63|1174.13|1175.87|1173.37|0
1649187600000|2022-04-05 19:40:00|1176.21|1173.71|1176.92|1174.42|1177.02|1174.52|1176.05|1173.55|0
1649187900000|2022-04-05 19:45:00|1176.94|1174.44|1175.7|1173.2|1177.17|1174.67|1175.48|1172.98|0
1649188200000|2022-04-05 19:50:00|1175.59|1173.09|1178.85|1176.35|1179.57|1177.07|1175.34|1172.84|0
1649188500000|2022-04-05 19:55:00|1178.83|1176.33|1178.58|1176.08|1179.48|1176.98|1177.85|1175.35|0
1649188800000|2022-04-05 20:00:00|1178.61|1176.11|1178.73|1176.23|1178.87|1176.37|1177.94|1175.44|0
1649189100000|2022-04-05 20:05:00|1178.74|1176.24|1178.8|1176.3|1179.01|1176.51|1178.66|1176.16|0
1649189400000|2022-04-05 20:10:00|1178.79|1176.29|1178.35|1175.85|1178.87|1176.37|1178.35|1175.85|0
1649189700000|2022-04-05 20:15:00|1178.36|1175.86|1178.94|1176.44|1178.94|1176.44|1178.35|1175.85|0
1649190000000|2022-04-05 20:20:00|1178.91|1176.41|1178.49|1175.99|1178.91|1176.41|1178.49|1175.99|0
1649190300000|2022-04-05 20:25:00|1178.5|1176|1178.49|1175.99|1178.61|1176.11|1178.42|1175.92|0
1649190600000|2022-04-05 20:30:00|1178.5|1176|1178.8|1176.3|1178.87|1176.37|1178.5|1176|0
1649190900000|2022-04-05 20:35:00|1178.81|1176.31|1178.87|1176.37|1178.87|1176.37|1178.75|1176.25|0
1649191200000|2022-04-05 20:40:00|1178.88|1176.38|1178.87|1176.37|1179.01|1176.51|1178.87|1176.37|0
1649191500000|2022-04-05 20:45:00|1178.88|1176.38|1179.17|1176.67|1179.24|1176.74|1178.88|1176.38|0
1649191800000|2022-04-05 20:50:00|1179.18|1176.68|1179.46|1176.96|1179.46|1176.96|1179.1|1176.6|0
1649192100000|2022-04-05 20:55:00|1179.45|1176.95|1179.59|1177.09|1179.64|1177.14|1179.38|1176.88|0
1649192400000|2022-04-05 21:00:00|1179.61|1177.11|1179.63|1177.13|1179.74|1177.24|1179.59|1177.09|0
1649192700000|2022-04-05 21:05:00|1179.59|1177.09|1179.55|1177.05|1179.59|1177.09|1179.55|1177.05|0
1649193000000|2022-04-05 21:10:00|1179.57|1177.07|1179.63|1177.13|1179.67|1177.17|1179.57|1177.07|0
1649193300000|2022-04-05 21:15:00|1179.65|1177.15|1179.69|1177.19|1179.74|1177.24|1179.59|1177.09|0
1649193600000|2022-04-05 21:20:00|1179.61|1177.11|1179.74|1177.24|1179.78|1177.28|1179.59|1177.09|0
1649193900000|2022-04-05 21:25:00|1179.76|1177.26|1179.82|1177.32|1179.88|1177.38|1179.65|1177.15|0
1649194200000|2022-04-05 21:30:00|1179.84|1177.34|1179.71|1177.21|1179.84|1177.34|1179.59|1177.09|0
1649194500000|2022-04-05 21:35:00|1179.96|1177.46|1179.88|1177.38|1179.96|1177.46|1179.86|1177.36|0
1649194800000|2022-04-05 21:40:00|1179.86|1177.36|1179.86|1177.36|1179.88|1177.38|1179.86|1177.36|0
1649195100000|2022-04-05 21:45:00|1179.84|1177.34|1179.78|1177.28|1179.84|1177.34|1179.76|1177.26|0
1649195400000|2022-04-05 21:50:00|1179.76|1177.26|1179.74|1177.24|1179.76|1177.26|1179.74|1177.24|0
1649195700000|2022-04-05 21:55:00|1179.76|1177.26|1179.74|1177.24|1179.8|1177.3|1179.74|1177.24|0
1649196000000|2022-04-05 22:00:00|1179.73|1177.23|1179.17|1176.67|1179.74|1177.24|1179.17|1176.67|0
1649196300000|2022-04-05 22:05:00|1179.18|1176.68|1178.94|1176.44|1179.24|1176.74|1178.87|1176.37|0
1649196600000|2022-04-05 22:10:00|1178.95|1176.45|1178.73|1176.23|1179.01|1176.51|1178.73|1176.23|0
1649196900000|2022-04-05 22:15:00|1178.74|1176.24|1178.8|1176.3|1178.87|1176.37|1178.64|1176.14|0
1649197200000|2022-04-05 22:20:00|1178.82|1176.32|1178.35|1175.85|1178.87|1176.37|1178.35|1175.85|0
1649197500000|2022-04-05 22:25:00|1178.31|1175.81|1178.28|1175.78|1178.35|1175.85|1178.12|1175.62|0
1649197800000|2022-04-05 22:30:00|1178.3|1175.8|1178.8|1176.3|1178.87|1176.37|1178.3|1175.8|0
1649198100000|2022-04-05 22:35:00|1178.82|1176.32|1178.64|1176.14|1178.94|1176.44|1178.49|1175.99|0
1649198400000|2022-04-05 22:40:00|1178.65|1176.15|1178.94|1176.44|1179.1|1176.6|1178.65|1176.15|0
1649198700000|2022-04-05 22:45:00|1178.99|1176.49|1179.01|1176.51|1179.1|1176.6|1178.94|1176.44|0
1649199000000|2022-04-05 22:50:00|1179.02|1176.52|1179.17|1176.67|1179.24|1176.74|1179.01|1176.51|0
1649199300000|2022-04-05 22:55:00|1179.16|1176.66|1179.1|1176.6|1179.17|1176.67|1179.1|1176.6|0
1649199600000|2022-04-05 23:00:00|1179.11|1176.61|1179.1|1176.6|1179.24|1176.74|1179.01|1176.51|0
1649199900000|2022-04-05 23:05:00|1179.09|1176.59|1178.73|1176.23|1179.09|1176.59|1178.73|1176.23|0
1649200200000|2022-04-05 23:10:00|1178.74|1176.24|1178.56|1176.06|1178.8|1176.3|1178.56|1176.06|0
1649200500000|2022-04-05 23:15:00|1178.54|1176.04|1178.73|1176.23|1178.73|1176.23|1178.49|1175.99|0
1649200800000|2022-04-05 23:20:00|1178.74|1176.24|1178.64|1176.14|1178.8|1176.3|1178.64|1176.14|0
1649201100000|2022-04-05 23:25:00|1178.63|1176.13|1178.49|1175.99|1178.64|1176.14|1178.42|1175.92|0
1649201400000|2022-04-05 23:30:00|1178.5|1176|1178.73|1176.23|1178.73|1176.23|1178.5|1176|0
1649201700000|2022-04-05 23:35:00|1178.74|1176.24|1178.73|1176.23|1178.8|1176.3|1178.64|1176.14|0
1649202000000|2022-04-05 23:40:00|1178.75|1176.25|1179.39|1176.89|1179.43|1176.93|1178.75|1176.25|0
1649202300000|2022-04-05 23:45:00|1179.38|1176.88|1178.94|1176.44|1179.39|1176.89|1178.94|1176.44|0
1649202600000|2022-04-05 23:50:00|1178.95|1176.45|1179.01|1176.51|1179.17|1176.67|1178.94|1176.44|0
1649202900000|2022-04-05 23:55:00|1179|1176.5|1178.64|1176.14|1179|1176.5|1178.42|1175.92|0
1649203200000|2022-04-06 00:00:00|1178.63|1176.13|1178.05|1175.55|1178.63|1176.13|1177.91|1175.41|0
1649203500000|2022-04-06 00:05:00|1178.04|1175.54|1178.94|1176.44|1179.1|1176.6|1177.84|1175.34|0
1649203800000|2022-04-06 00:10:00|1178.95|1176.45|1179.17|1176.67|1179.39|1176.89|1178.95|1176.45|0
1649204100000|2022-04-06 00:15:00|1179.13|1176.63|1178.57|1176.07|1179.45|1176.95|1178.44|1175.94|0
1649204400000|2022-04-06 00:20:00|1178.61|1176.11|1177.97|1175.47|1178.69|1176.19|1177.85|1175.35|0
1649204700000|2022-04-06 00:25:00|1177.96|1175.46|1177.68|1175.18|1178.45|1175.95|1177.67|1175.17|0
1649205000000|2022-04-06 00:30:00|1177.67|1175.17|1177.16|1174.66|1177.67|1175.17|1177.16|1174.66|0
1649205300000|2022-04-06 00:35:00|1177.15|1174.65|1177.17|1174.67|1177.17|1174.67|1176.66|1174.16|0
1649205600000|2022-04-06 00:40:00|1177.18|1174.68|1176.66|1174.16|1177.19|1174.69|1176.65|1174.15|0
1649205900000|2022-04-06 00:45:00|1176.65|1174.15|1176.39|1173.89|1176.65|1174.15|1175.9|1173.4|0
1649206200000|2022-04-06 00:50:00|1176.38|1173.88|1176.13|1173.63|1176.39|1173.89|1176.13|1173.63|0
1649206500000|2022-04-06 00:55:00|1176.14|1173.64|1175.14|1172.64|1176.14|1173.64|1175.14|1172.64|0
1649206800000|2022-04-06 01:00:00|1175.13|1172.63|1175.37|1172.87|1175.38|1172.88|1174.63|1172.13|0
1649207100000|2022-04-06 01:05:00|1175.38|1172.88|1176.11|1173.61|1176.12|1173.62|1175.13|1172.63|0
1649207400000|2022-04-06 01:10:00|1176.12|1173.62|1175.88|1173.38|1176.12|1173.62|1175.85|1173.35|0
1649207700000|2022-04-06 01:15:00|1175.89|1173.39|1177.37|1174.87|1177.38|1174.88|1175.88|1173.38|0
1649208000000|2022-04-06 01:20:00|1177.38|1174.88|1177.14|1174.64|1177.38|1174.88|1177|1174.5|0
1649208300000|2022-04-06 01:25:00|1177.15|1174.65|1176.44|1173.94|1177.16|1174.66|1176.44|1173.94|0
1649208600000|2022-04-06 01:30:00|1176.43|1173.93|1175.95|1173.45|1176.44|1173.94|1175.69|1173.19|0
1649208900000|2022-04-06 01:35:00|1175.96|1173.46|1175.22|1172.72|1175.97|1173.47|1174.98|1172.48|0
1649209200000|2022-04-06 01:40:00|1175.23|1172.73|1175.47|1172.97|1175.47|1172.97|1174.96|1172.46|0
1649209500000|2022-04-06 01:45:00|1175.46|1172.96|1175.2|1172.7|1175.47|1172.97|1174.45|1171.95|0
1649209800000|2022-04-06 01:50:00|1175.19|1172.69|1174.92|1172.42|1175.42|1172.92|1174.91|1172.41|0
1649210100000|2022-04-06 01:55:00|1174.93|1172.43|1174.44|1171.94|1174.93|1172.43|1174.18|1171.68|0
1649210400000|2022-04-06 02:00:00|1174.43|1171.93|1174.44|1171.94|1174.7|1172.2|1174.2|1171.7|0
1649210700000|2022-04-06 02:05:00|1174.45|1171.95|1174.73|1172.23|1174.74|1172.24|1174.44|1171.94|0
1649211000000|2022-04-06 02:10:00|1174.74|1172.24|1174.47|1171.97|1174.74|1172.24|1174.46|1171.96|0
1649211300000|2022-04-06 02:15:00|1174.44|1171.94|1174.17|1171.67|1174.44|1171.94|1174.17|1171.67|0
1649211600000|2022-04-06 02:20:00|1174.18|1171.68|1174.45|1171.95|1174.45|1171.95|1174.17|1171.67|0
1649211900000|2022-04-06 02:25:00|1174.46|1171.96|1174.7|1172.2|1174.72|1172.22|1174.45|1171.95|0
1649212200000|2022-04-06 02:30:00|1174.66|1172.16|1174.96|1172.46|1174.97|1172.47|1174.44|1171.94|0
1649212500000|2022-04-06 02:35:00|1174.97|1172.47|1175.1|1172.6|1175.22|1172.72|1174.95|1172.45|0
1649212800000|2022-04-06 02:40:00|1175.09|1172.59|1174.85|1172.35|1175.09|1172.59|1174.72|1172.22|0
1649213100000|2022-04-06 02:45:00|1174.85|1172.35|1174.76|1172.26|1175.01|1172.51|1174.75|1172.25|0
1649213400000|2022-04-06 02:50:00|1174.77|1172.27|1175.01|1172.51|1175.01|1172.51|1174.53|1172.03|0
1649213700000|2022-04-06 02:55:00|1175.02|1172.52|1175.01|1172.51|1175.02|1172.52|1174.77|1172.27|0
1649214000000|2022-04-06 03:00:00|1174.96|1172.46|1174.98|1172.48|1175.24|1172.74|1174.96|1172.46|0
1649214300000|2022-04-06 03:05:00|1174.99|1172.49|1175|1172.5|1175|1172.5|1174.97|1172.47|0
1649214600000|2022-04-06 03:10:00|1175.01|1172.51|1174.99|1172.49|1175.48|1172.98|1174.97|1172.47|0
1649214900000|2022-04-06 03:15:00|1175.03|1172.53|1175.02|1172.52|1175.03|1172.53|1174.78|1172.28|0
1649215200000|2022-04-06 03:20:00|1174.98|1172.48|1174.76|1172.26|1175.02|1172.52|1174.76|1172.26|0
1649215500000|2022-04-06 03:25:00|1174.75|1172.25|1174.77|1172.27|1174.78|1172.28|1174.52|1172.02|0
1649215800000|2022-04-06 03:30:00|1174.73|1172.23|1174.54|1172.04|1174.78|1172.28|1174.52|1172.02|0
1649216100000|2022-04-06 03:35:00|1174.62|1172.12|1174.74|1172.24|1174.77|1172.27|1174.49|1171.99|0
1649216400000|2022-04-06 03:40:00|1174.73|1172.23|1174.24|1171.74|1174.73|1172.23|1174.24|1171.74|0
1649216700000|2022-04-06 03:45:00|1174.28|1171.78|1174.46|1171.96|1174.48|1171.98|1174.22|1171.72|0
1649217000000|2022-04-06 03:50:00|1174.47|1171.97|1174.73|1172.23|1174.74|1172.24|1174.23|1171.73|0
1649217300000|2022-04-06 03:55:00|1174.72|1172.22|1174.74|1172.24|1174.74|1172.24|1174.47|1171.97|0
1649217600000|2022-04-06 04:00:00|1174.75|1172.25|1174.76|1172.26|1174.76|1172.26|1174.74|1172.24|0
1649217900000|2022-04-06 04:05:00|1174.77|1172.27|1175.24|1172.74|1175.25|1172.75|1174.77|1172.27|0
1649218200000|2022-04-06 04:10:00|1175.25|1172.75|1175.48|1172.98|1175.5|1173|1175.25|1172.75|0
1649218500000|2022-04-06 04:15:00|1175.49|1172.99|1175.76|1173.26|1176.01|1173.51|1175.49|1172.99|0
1649218800000|2022-04-06 04:20:00|1175.77|1173.27|1175.76|1173.26|1175.77|1173.27|1175.76|1173.26|0
1649219100000|2022-04-06 04:25:00|1175.77|1173.27|1175.51|1173.01|1175.77|1173.27|1175.51|1173.01|0
1649219400000|2022-04-06 04:30:00|1175.5|1173|1175.25|1172.75|1175.51|1173.01|1175.25|1172.75|0
1649219700000|2022-04-06 04:35:00|1175.24|1172.74|1175.22|1172.72|1175.24|1172.74|1175.22|1172.72|0
1649220000000|2022-04-06 04:40:00|1175.23|1172.73|1175.25|1172.75|1175.48|1172.98|1175.23|1172.73|0
1649220300000|2022-04-06 04:45:00|1175.26|1172.76|1175.28|1172.78|1175.51|1173.01|1175.26|1172.76|0
1649220600000|2022-04-06 04:50:00|1175.27|1172.77|1175.02|1172.52|1175.27|1172.77|1175.02|1172.52|0
1649220900000|2022-04-06 04:55:00|1175.03|1172.53|1175.02|1172.52|1175.28|1172.78|1175.02|1172.52|0
1649221200000|2022-04-06 05:00:00|1175.03|1172.53|1175.53|1173.03|1175.53|1173.03|1175.02|1172.52|0
1649221500000|2022-04-06 05:05:00|1175.52|1173.02|1176.06|1173.56|1176.07|1173.57|1175.28|1172.78|0
1649221800000|2022-04-06 05:10:00|1176.07|1173.57|1175.8|1173.3|1176.07|1173.57|1175.79|1173.29|0
1649222100000|2022-04-06 05:15:00|1175.81|1173.31|1176.33|1173.83|1176.57|1174.07|1175.81|1173.31|0
1649222400000|2022-04-06 05:20:00|1176.32|1173.82|1176.57|1174.07|1176.58|1174.08|1176.31|1173.81|0
1649222700000|2022-04-06 05:25:00|1176.58|1174.08|1176.84|1174.34|1176.84|1174.34|1176.33|1173.83|0
1649223000000|2022-04-06 05:30:00|1176.83|1174.33|1177.06|1174.56|1177.07|1174.57|1176.82|1174.32|0
1649223300000|2022-04-06 05:35:00|1177.07|1174.57|1177.29|1174.79|1177.55|1175.05|1177.06|1174.56|0
1649223600000|2022-04-06 05:40:00|1177.28|1174.78|1177.26|1174.76|1177.53|1175.03|1177.02|1174.52|0
1649223900000|2022-04-06 05:45:00|1177.25|1174.75|1177.24|1174.74|1177.27|1174.77|1177|1174.5|0
1649224200000|2022-04-06 05:50:00|1177.25|1174.75|1177.23|1174.73|1177.25|1174.75|1177|1174.5|0
1649224500000|2022-04-06 05:55:00|1177.22|1174.72|1177.19|1174.69|1177.23|1174.73|1176.94|1174.44|0
1649224800000|2022-04-06 06:00:00|1177.18|1174.68|1177.91|1175.41|1178.16|1175.66|1176.95|1174.45|0
1649225100000|2022-04-06 06:05:00|1177.9|1175.4|1178.13|1175.63|1178.14|1175.64|1177.17|1174.67|0
1649225400000|2022-04-06 06:10:00|1178.21|1175.71|1178.62|1176.12|1178.88|1176.38|1178.14|1175.64|0
1649225700000|2022-04-06 06:15:00|1178.58|1176.08|1178.39|1175.89|1178.89|1176.39|1178.13|1175.63|0
1649226000000|2022-04-06 06:20:00|1178.4|1175.9|1178.14|1175.64|1178.64|1176.14|1177.78|1175.28|0
1649226300000|2022-04-06 06:25:00|1178.15|1175.65|1178.19|1175.69|1178.91|1176.41|1177.93|1175.43|0
1649226600000|2022-04-06 06:30:00|1178.26|1175.76|1179.16|1176.66|1179.16|1176.66|1178.06|1175.56|0
1649226900000|2022-04-06 06:35:00|1179.08|1176.58|1179.93|1177.43|1180.16|1177.66|1178.93|1176.43|0
1649227200000|2022-04-06 06:40:00|1179.85|1177.35|1180.4|1177.9|1180.64|1178.14|1179.7|1177.2|0
1649227500000|2022-04-06 06:45:00|1180.41|1177.91|1179.62|1177.12|1180.42|1177.92|1179.16|1176.66|0
1649227800000|2022-04-06 06:50:00|1179.63|1177.13|1178.2|1175.7|1179.63|1177.13|1178.11|1175.61|0
1649228100000|2022-04-06 06:55:00|1178.12|1175.62|1177.46|1174.96|1178.4|1175.9|1177.46|1174.96|0
1649228400000|2022-04-06 07:00:00|1177.54|1175.04|1176.8|1174.3|1179.12|1176.62|1176.46|1173.96|0
1649228700000|2022-04-06 07:05:00|1176.88|1174.38|1178.81|1176.31|1179.04|1176.54|1176.53|1174.03|0
1649229000000|2022-04-06 07:10:00|1178.8|1176.3|1178.46|1175.96|1180.05|1177.55|1177.6|1175.1|0
1649229300000|2022-04-06 07:15:00|1178.53|1176.03|1178.21|1175.71|1179.18|1176.68|1177.72|1175.22|0
1649229600000|2022-04-06 07:20:00|1178.14|1175.64|1176.99|1174.49|1178.21|1175.71|1176.88|1174.38|0
1649229900000|2022-04-06 07:25:00|1177|1174.5|1177.92|1175.42|1178.43|1175.93|1176.75|1174.25|0
1649230200000|2022-04-06 07:30:00|1177.91|1175.41|1176.03|1173.53|1178.16|1175.66|1175.43|1172.93|0
1649230500000|2022-04-06 07:35:00|1176.04|1173.54|1174.99|1172.49|1176.28|1173.78|1174.75|1172.25|0
1649230800000|2022-04-06 07:40:00|1175.05|1172.55|1174.99|1174.49|1175.57|1174.94|1174.44|1172.31|5
1649231100000|2022-04-06 07:45:00|1174.89|1174.39|1172.84|1172.34|1174.89|1174.39|1172.79|1172.29|0
1649231400000|2022-04-06 07:50:00|1172.96|1172.46|1172.16|1171.66|1173.16|1172.66|1171.71|1171.21|0
1649231700000|2022-04-06 07:55:00|1172.21|1171.71|1170.51|1170.01|1172.56|1172.06|1170.51|1170.01|2
1649232000000|2022-04-06 08:00:00|1170.46|1169.96|1170.56|1170.06|1170.76|1170.26|1169.66|1169.16|10
1649232300000|2022-04-06 08:05:00|1170.66|1170.16|1171.61|1171.11|1171.86|1171.36|1170.16|1169.66|0
1649232600000|2022-04-06 08:10:00|1171.66|1171.16|1170.96|1170.46|1171.91|1171.41|1170.66|1170.16|0
1649232900000|2022-04-06 08:15:00|1171.11|1170.61|1170.86|1170.36|1172.31|1171.81|1170.71|1170.21|12
1649233200000|2022-04-06 08:20:00|1170.96|1170.46|1170.11|1169.61|1171.66|1171.16|1170.06|1169.56|10
1649233500000|2022-04-06 08:25:00|1170.06|1169.56|1171.41|1170.91|1171.46|1170.96|1169.91|1169.41|0
1649233800000|2022-04-06 08:30:00|1171.36|1170.86|1171.71|1171.21|1172.26|1171.76|1171.26|1170.76|0
1649234100000|2022-04-06 08:35:00|1171.76|1171.26|1171.51|1171.01|1171.96|1171.46|1171.21|1170.71|12
1649234400000|2022-04-06 08:40:00|1171.56|1171.06|1171.66|1171.16|1171.86|1171.36|1171.11|1170.61|0
1649234700000|2022-04-06 08:45:00|1171.56|1171.06|1171.86|1171.36|1171.96|1171.46|1170.76|1170.26|10
1649235000000|2022-04-06 08:50:00|1171.81|1171.31|1172.56|1172.06|1172.81|1172.31|1171.76|1171.26|0
1649235300000|2022-04-06 08:55:00|1172.51|1172.01|1172.66|1172.16|1172.76|1172.26|1172.06|1171.56|18
1649235600000|2022-04-06 09:00:00|1172.71|1172.21|1172.41|1171.91|1172.76|1172.26|1172.06|1171.56|1
1649235900000|2022-04-06 09:05:00|1172.36|1171.86|1172.31|1171.81|1173.06|1172.56|1172.06|1171.56|20
1649236200000|2022-04-06 09:10:00|1172.26|1171.76|1173.31|1172.81|1173.31|1172.81|1172.06|1171.56|10
1649236500000|2022-04-06 09:15:00|1173.26|1172.76|1173.01|1172.51|1173.26|1172.76|1172.16|1171.66|1
1649236800000|2022-04-06 09:20:00|1173.11|1172.61|1172.91|1172.41|1173.31|1172.81|1172.71|1172.21|0
1649237100000|2022-04-06 09:25:00|1172.86|1172.36|1171.81|1171.31|1173.26|1172.76|1171.81|1171.31|0
1649237400000|2022-04-06 09:30:00|1171.91|1171.41|1172.26|1171.76|1172.41|1171.91|1171.71|1171.21|0
1649237700000|2022-04-06 09:35:00|1172.16|1171.66|1171.11|1170.61|1172.16|1171.66|1170.66|1170.16|1
1649238000000|2022-04-06 09:40:00|1171.16|1170.66|1170.91|1170.41|1171.91|1171.41|1170.71|1170.21|0
1649238300000|2022-04-06 09:45:00|1170.96|1170.46|1169.86|1169.36|1171.11|1170.61|1169.81|1169.31|0
1649238600000|2022-04-06 09:50:00|1169.91|1169.41|1169.91|1169.41|1170.41|1169.91|1169.71|1169.21|0
1649238900000|2022-04-06 09:55:00|1169.81|1169.31|1169.91|1169.41|1170.36|1169.86|1169.56|1169.06|1
1649239200000|2022-04-06 10:00:00|1169.81|1169.31|1170.71|1170.21|1170.71|1170.21|1169.21|1168.71|0
1649239500000|2022-04-06 10:05:00|1170.86|1170.36|1170.91|1170.41|1171.06|1170.56|1170.51|1170.01|0
1649239800000|2022-04-06 10:10:00|1171.01|1170.51|1173.66|1173.16|1174.26|1173.76|1170.51|1170.01|27
1649240100000|2022-04-06 10:15:00|1173.61|1173.11|1172.66|1172.16|1174.11|1173.61|1172.11|1171.61|21
1649240400000|2022-04-06 10:20:00|1172.61|1172.11|1172.61|1172.11|1172.66|1172.16|1172.06|1171.56|0
1649240700000|2022-04-06 10:25:00|1172.56|1172.06|1173.56|1173.06|1173.61|1173.11|1172.31|1171.81|0
1649241000000|2022-04-06 10:30:00|1173.51|1173.01|1172.41|1171.91|1173.51|1173.01|1172.31|1171.81|0
1649241300000|2022-04-06 10:35:00|1172.36|1171.86|1171.61|1171.11|1172.36|1171.86|1171.46|1170.96|1
1649241600000|2022-04-06 10:40:00|1171.51|1171.01|1171.36|1170.86|1171.76|1171.26|1171.21|1170.71|0
1649241900000|2022-04-06 10:45:00|1171.31|1170.81|1171.51|1171.01|1171.86|1171.36|1170.91|1170.41|21
1649242200000|2022-04-06 10:50:00|1171.26|1170.76|1171.21|1170.71|1171.46|1170.96|1171.11|1170.61|0
1649242500000|2022-04-06 10:55:00|1171.16|1170.66|1171.56|1171.06|1171.81|1171.31|1171.16|1170.66|11
1649242800000|2022-04-06 11:00:00|1171.51|1171.01|1171.91|1171.41|1171.96|1171.46|1171.01|1170.51|0
1649243100000|2022-04-06 11:05:00|1171.96|1171.46|1170.86|1170.36|1172.16|1171.66|1170.76|1170.26|20
1649243400000|2022-04-06 11:10:00|1170.96|1170.46|1170.11|1169.61|1170.96|1170.46|1170.01|1169.51|0
1649243700000|2022-04-06 11:15:00|1170.06|1169.56|1169.51|1169.01|1170.06|1169.56|1169.26|1168.76|1
1649244000000|2022-04-06 11:20:00|1169.56|1169.06|1169.06|1168.56|1169.61|1169.11|1168.96|1168.46|0
1649244300000|2022-04-06 11:25:00|1169.01|1168.51|1169.01|1168.51|1169.06|1168.56|1168.76|1168.26|11
1649244600000|2022-04-06 11:30:00|1169.06|1168.56|1169.76|1169.26|1169.81|1169.31|1169.06|1168.56|0
1649244900000|2022-04-06 11:35:00|1169.86|1169.36|1170.36|1169.86|1170.66|1170.16|1169.81|1169.31|1
1649245200000|2022-04-06 11:40:00|1170.22|1169.72|1169.62|1169.12|1170.22|1169.72|1169.42|1168.92|0
1649245500000|2022-04-06 11:45:00|1169.57|1169.07|1169.12|1168.62|1169.57|1169.07|1169.07|1168.57|0
1649245800000|2022-04-06 11:50:00|1169.07|1168.57|1168.82|1168.32|1169.27|1168.77|1168.67|1168.17|0
1649246100000|2022-04-06 11:55:00|1168.62|1168.12|1168.92|1168.42|1168.97|1168.47|1168.47|1167.97|0
1649246400000|2022-04-06 12:00:00|1168.87|1168.37|1167.77|1167.27|1168.87|1168.37|1167.77|1167.27|1
1649246700000|2022-04-06 12:05:00|1167.82|1167.32|1167.77|1167.27|1169.07|1168.57|1167.37|1166.87|53
1649247000000|2022-04-06 12:10:00|1167.82|1167.32|1168.72|1168.22|1168.72|1168.22|1167.82|1167.32|10
1649247300000|2022-04-06 12:15:00|1168.67|1168.17|1168.72|1168.22|1168.72|1168.22|1168.27|1167.77|0
1649247600000|2022-04-06 12:20:00|1168.57|1168.07|1168.32|1167.82|1168.97|1168.47|1168.27|1167.77|21
1649247900000|2022-04-06 12:25:00|1168.37|1167.87|1169.12|1168.62|1169.32|1168.82|1168.37|1167.87|0
1649248200000|2022-04-06 12:30:00|1169.27|1168.77|1168.57|1168.07|1169.27|1168.77|1168.47|1167.97|0
1649248500000|2022-04-06 12:35:00|1168.62|1168.12|1168.37|1167.87|1169.27|1168.77|1168.37|1167.87|1
1649248800000|2022-04-06 12:40:00|1168.32|1167.82|1168.92|1168.42|1168.92|1168.42|1167.77|1167.27|43
1649249100000|2022-04-06 12:45:00|1168.97|1168.47|1168.47|1167.97|1169.42|1168.92|1168.42|1167.92|0
1649249400000|2022-04-06 12:50:00|1168.42|1167.92|1167.92|1167.42|1168.47|1167.97|1167.92|1167.42|0
1649249700000|2022-04-06 12:55:00|1167.87|1167.37|1167.37|1166.87|1167.87|1167.37|1167.22|1166.72|1
1649250000000|2022-04-06 13:00:00|1167.27|1166.77|1166.72|1166.22|1167.77|1167.27|1166.62|1166.12|0
1649250300000|2022-04-06 13:05:00|1166.77|1166.27|1166.87|1166.37|1167.17|1166.67|1166.72|1166.22|5
1649250600000|2022-04-06 13:10:00|1166.92|1166.42|1169.02|1168.52|1169.02|1168.52|1166.62|1166.12|59
1649250900000|2022-04-06 13:15:00|1169.12|1168.62|1169.12|1168.62|1169.57|1169.07|1169.02|1168.52|1
1649251200000|2022-04-06 13:20:00|1169.07|1168.57|1168.32|1167.82|1169.42|1168.92|1168.22|1167.72|0
1649251500000|2022-04-06 13:25:00|1168.37|1167.87|1168.77|1168.27|1168.82|1168.32|1168.07|1167.57|0
1649251800000|2022-04-06 13:30:00|1168.72|1168.22|1167.37|1166.87|1170.72|1170.22|1166.92|1166.42|20
1649252100000|2022-04-06 13:35:00|1167.42|1166.92|1166.72|1166.22|1167.92|1167.42|1166.32|1165.82|2
1649252400000|2022-04-06 13:40:00|1166.67|1166.17|1166.02|1165.52|1167.37|1166.87|1165.82|1165.32|0
1649252700000|2022-04-06 13:45:00|1166.07|1165.57|1165.42|1164.92|1166.07|1165.57|1165.22|1164.72|18
1649253000000|2022-04-06 13:50:00|1165.27|1164.77|1167.82|1167.32|1168.47|1167.97|1165.27|1164.77|1
1649253300000|2022-04-06 13:55:00|1167.77|1167.27|1167.37|1166.87|1168.47|1167.97|1167.27|1166.77|5
1649253600000|2022-04-06 14:00:00|1167.42|1166.92|1169.27|1168.77|1169.42|1168.92|1167.37|1166.87|0
1649253900000|2022-04-06 14:05:00|1169.22|1168.72|1169.47|1168.97|1170.02|1169.52|1168.97|1168.47|24
1649254200000|2022-04-06 14:10:00|1169.34|1168.84|1172.19|1171.69|1172.39|1171.89|1168.84|1168.34|16
1649254500000|2022-04-06 14:15:00|1172.24|1171.74|1173.47|1170.97|1173.62|1172.94|1171.99|1170.89|44
1649254800000|2022-04-06 14:20:00|1173.39|1170.89|1173.47|1170.97|1174.18|1171.68|1172.84|1170.34|0
1649255100000|2022-04-06 14:25:00|1173.55|1171.05|1171.58|1169.08|1173.86|1171.36|1171.58|1169.08|0
1649255400000|2022-04-06 14:30:00|1171.66|1169.16|1171.73|1169.23|1172.6|1170.1|1170.95|1168.45|0
1649255700000|2022-04-06 14:35:00|1171.89|1169.39|1173.23|1170.73|1173.31|1170.81|1171.73|1169.23|0
1649256000000|2022-04-06 14:40:00|1172.99|1170.49|1173.47|1170.97|1174.33|1171.83|1172.21|1169.71|0
1649256300000|2022-04-06 14:45:00|1173.31|1170.81|1174.18|1171.68|1174.33|1171.83|1172.92|1170.42|0
1649256600000|2022-04-06 14:50:00|1174.14|1171.64|1172.36|1169.86|1174.41|1171.91|1172.05|1169.55|0
1649256900000|2022-04-06 14:55:00|1172.29|1169.79|1171.66|1169.16|1173.07|1170.57|1171.66|1169.16|0
1649257200000|2022-04-06 15:00:00|1171.58|1169.08|1173.15|1170.65|1173.23|1170.73|1171.26|1168.76|0
1649257500000|2022-04-06 15:05:00|1173.07|1170.57|1171.34|1168.84|1173.31|1170.81|1170.95|1168.45|0
1649257800000|2022-04-06 15:10:00|1171.26|1168.76|1171.42|1168.92|1171.97|1169.47|1171.02|1168.52|0
1649258100000|2022-04-06 15:15:00|1171.66|1169.16|1170.95|1168.45|1172.13|1169.63|1170.63|1168.13|0
1649258400000|2022-04-06 15:20:00|1171.02|1168.52|1172.68|1170.18|1173.9|1171.4|1170.95|1168.45|0
1649258700000|2022-04-06 15:25:00|1172.6|1170.1|1173.15|1170.65|1173.31|1170.81|1171.89|1169.39|0
1649259000000|2022-04-06 15:30:00|1173.23|1170.73|1171.89|1169.39|1173.47|1170.97|1171.5|1169|0
1649259300000|2022-04-06 15:35:00|1171.97|1169.47|1171.97|1169.47|1172.76|1170.26|1171.66|1169.16|0
1649259600000|2022-04-06 15:40:00|1171.93|1169.43|1173.47|1170.97|1173.47|1170.97|1171.81|1169.31|0
1649259900000|2022-04-06 15:45:00|1173.39|1170.89|1174.89|1172.39|1175.52|1173.02|1172.92|1170.42|0
1649260200000|2022-04-06 15:50:00|1174.96|1172.46|1175.12|1172.62|1176.22|1173.72|1174.57|1172.07|0
1649260500000|2022-04-06 15:55:00|1175.04|1172.54|1174.61|1172.11|1175.59|1173.09|1174.1|1171.6|0
1649260800000|2022-04-06 16:00:00|1174.65|1172.15|1174.33|1171.83|1175.28|1172.78|1173.94|1171.44|0
1649261100000|2022-04-06 16:05:00|1174.26|1171.76|1174.02|1171.52|1175.04|1172.54|1173.94|1171.44|0
1649261400000|2022-04-06 16:10:00|1173.94|1171.44|1172.44|1169.94|1174.41|1171.91|1172.36|1169.86|0
1649261700000|2022-04-06 16:15:00|1172.36|1169.86|1171.73|1169.23|1172.44|1169.94|1171.5|1169|0
1649262000000|2022-04-06 16:20:00|1171.66|1169.16|1171.5|1169|1171.81|1169.31|1170.55|1168.05|0
1649262300000|2022-04-06 16:25:00|1171.66|1169.16|1171.42|1168.92|1171.97|1169.47|1171.1|1168.6|0
1649262600000|2022-04-06 16:30:00|1171.38|1168.88|1172.44|1169.94|1172.52|1170.02|1170.95|1168.45|0
1649262900000|2022-04-06 16:35:00|1172.36|1169.86|1171.89|1169.39|1172.44|1169.94|1171.66|1169.16|0
1649263200000|2022-04-06 16:40:00|1171.81|1169.31|1172.21|1169.71|1172.68|1170.18|1171.69|1169.19|0
1649263500000|2022-04-06 16:45:00|1172.13|1169.63|1172.13|1169.63|1172.6|1170.1|1170.95|1168.45|0
1649263800000|2022-04-06 16:50:00|1172.17|1169.67|1172.21|1169.71|1172.29|1169.79|1171.26|1168.76|0
1649264100000|2022-04-06 16:55:00|1172.29|1169.79|1172.6|1170.1|1172.84|1170.34|1171.97|1169.47|0
1649264400000|2022-04-06 17:00:00|1172.52|1170.02|1171.81|1169.31|1172.84|1170.34|1171.5|1169|0
1649264700000|2022-04-06 17:05:00|1171.89|1169.39|1172.05|1169.55|1172.76|1170.26|1171.58|1169.08|0
1649265000000|2022-04-06 17:10:00|1172.13|1169.63|1172.44|1169.94|1172.6|1170.1|1171.73|1169.23|0
1649265300000|2022-04-06 17:15:00|1172.36|1169.86|1172.92|1170.42|1173.47|1170.97|1172.05|1169.55|0
1649265600000|2022-04-06 17:20:00|1172.76|1170.26|1174.33|1171.83|1174.33|1171.83|1172.52|1170.02|0
1649265900000|2022-04-06 17:25:00|1174.25|1171.75|1174.29|1171.79|1174.65|1172.15|1173.62|1171.12|0
1649266200000|2022-04-06 17:30:00|1174.33|1171.83|1175.2|1172.7|1175.75|1173.25|1173.86|1171.36|0
1649266500000|2022-04-06 17:35:00|1175.28|1172.78|1175.91|1173.41|1175.99|1173.49|1174.33|1171.83|0
1649266800000|2022-04-06 17:40:00|1175.83|1173.33|1177.17|1174.67|1177.72|1175.22|1175.52|1173.02|0
1649267100000|2022-04-06 17:45:00|1177.09|1174.59|1177.33|1174.83|1177.41|1174.91|1175.44|1172.94|0
1649267400000|2022-04-06 17:50:00|1177.25|1174.75|1176.78|1174.28|1177.64|1175.14|1176.62|1174.12|0
1649267700000|2022-04-06 17:55:00|1176.7|1174.2|1175.12|1172.62|1177.01|1174.51|1175.04|1172.54|0
1649268000000|2022-04-06 18:00:00|1175.32|1172.82|1179.45|1176.95|1182.84|1180.34|1173.11|1170.61|0
1649268300000|2022-04-06 18:05:00|1179.37|1176.87|1172.24|1169.74|1179.41|1176.91|1171.66|1169.16|0
1649268600000|2022-04-06 18:10:00|1171.89|1169.39|1169.92|1167.42|1172.92|1170.42|1169.45|1166.95|0
1649268900000|2022-04-06 18:15:00|1170|1167.5|1168.19|1165.69|1170|1167.5|1166.97|1164.47|0
1649269200000|2022-04-06 18:20:00|1168.23|1165.73|1169.65|1167.15|1170.71|1168.21|1167.87|1165.37|0
1649269500000|2022-04-06 18:25:00|1169.61|1167.11|1170.47|1167.97|1172.36|1169.86|1169.06|1166.56|0
1649269800000|2022-04-06 18:30:00|1170.4|1167.9|1177.17|1174.67|1178.19|1175.69|1170.08|1167.58|0
1649270100000|2022-04-06 18:35:00|1177.25|1174.75|1174.96|1172.46|1178.67|1176.17|1173.86|1171.36|0
1649270400000|2022-04-06 18:40:00|1174.73|1172.23|1176.22|1173.72|1177.09|1174.59|1173.7|1171.2|0
1649270700000|2022-04-06 18:45:00|1176.15|1173.65|1175.28|1172.78|1178.04|1175.54|1174.57|1172.07|0
1649271000000|2022-04-06 18:50:00|1175.32|1172.82|1178.01|1175.51|1178.64|1176.14|1175.1|1172.6|0
1649271300000|2022-04-06 18:55:00|1178.17|1175.67|1180.93|1178.43|1181.08|1178.58|1178.09|1175.59|0
1649271600000|2022-04-06 19:00:00|1181|1178.5|1182.63|1180.13|1183.92|1181.42|1181|1178.5|0
1649271900000|2022-04-06 19:05:00|1182.71|1180.21|1179.8|1177.3|1182.71|1180.21|1178.34|1175.84|0
1649272200000|2022-04-06 19:10:00|1179.88|1177.38|1180.12|1177.62|1181.37|1178.87|1178.7|1176.2|0
1649272500000|2022-04-06 19:15:00|1180.32|1177.82|1177.84|1175.34|1181.62|1179.12|1177.76|1175.26|0
1649272800000|2022-04-06 19:20:00|1177.99|1175.49|1175.24|1172.74|1178.23|1175.73|1174.92|1172.42|0
1649273100000|2022-04-06 19:25:00|1175.32|1172.82|1173.11|1170.61|1175.63|1173.13|1172.95|1170.45|0
1649273400000|2022-04-06 19:30:00|1172.95|1170.45|1172.64|1170.14|1174.77|1172.27|1172.09|1169.59|0
1649273700000|2022-04-06 19:35:00|1172.8|1170.3|1176.26|1173.76|1176.58|1174.08|1172.24|1169.74|0
1649274000000|2022-04-06 19:40:00|1176.22|1173.72|1176.54|1174.04|1177.14|1174.64|1174.77|1172.27|0
1649274300000|2022-04-06 19:45:00|1176.51|1174.01|1179.3|1176.8|1180.13|1177.63|1175.91|1173.41|0
1649274600000|2022-04-06 19:50:00|1179.26|1176.76|1176.09|1173.59|1180.37|1177.87|1176.05|1173.55|0
1649274900000|2022-04-06 19:55:00|1176.21|1173.71|1175.82|1173.32|1178.45|1175.95|1175.34|1172.84|0
1649275200000|2022-04-06 20:00:00|1177.19|1174.69|1176.97|1174.47|1177.37|1174.87|1175.79|1173.29|0
1649275500000|2022-04-06 20:05:00|1176.89|1174.39|1177.47|1174.97|1177.72|1175.22|1176.89|1174.39|0
1649275800000|2022-04-06 20:10:00|1177.52|1175.02|1176.72|1174.22|1177.75|1175.25|1176.72|1174.22|0
1649276100000|2022-04-06 20:15:00|1176.82|1174.32|1176.82|1174.32|1176.97|1174.47|1175.79|1173.29|0
1649276400000|2022-04-06 20:20:00|1176.89|1174.39|1176.57|1174.07|1176.97|1174.47|1176.41|1173.91|0
1649276700000|2022-04-06 20:25:00|1176.62|1174.12|1176.82|1174.32|1176.97|1174.47|1176.57|1174.07|0
1649277000000|2022-04-06 20:30:00|1176.84|1174.34|1176.72|1174.22|1176.97|1174.47|1176.72|1174.22|0
1649277300000|2022-04-06 20:35:00|1176.84|1174.34|1176.26|1173.76|1176.89|1174.39|1175.94|1173.44|0
1649277600000|2022-04-06 20:40:00|1176.21|1173.71|1176.09|1173.59|1176.41|1173.91|1176.09|1173.59|0
1649277900000|2022-04-06 20:45:00|1176.26|1173.76|1176.41|1173.91|1176.49|1173.99|1176.09|1173.59|0
1649278200000|2022-04-06 20:50:00|1176.42|1173.92|1175.86|1173.36|1176.49|1173.99|1175.86|1173.36|0
1649278500000|2022-04-06 20:55:00|1175.94|1173.44|1175.81|1173.31|1176.01|1173.51|1175.74|1173.24|0
1649278800000|2022-04-06 21:00:00|1175.74|1173.24|1175.91|1173.41|1175.96|1173.46|1175.74|1173.24|0
1649279100000|2022-04-06 21:05:00|1175.94|1173.44|1176.14|1173.64|1176.16|1173.66|1175.91|1173.41|0
1649279400000|2022-04-06 21:10:00|1176.16|1173.66|1176.14|1173.64|1176.19|1173.69|1176.04|1173.54|0
1649279700000|2022-04-06 21:15:00|1176.16|1173.66|1176.14|1173.64|1176.16|1173.66|1176.14|1173.64|0
1649280000000|2022-04-06 21:20:00|1176.16|1173.66|1176.14|1173.64|1176.16|1173.66|1176.11|1173.61|0
1649280300000|2022-04-06 21:25:00|1176.16|1173.66|1176.11|1173.61|1176.19|1173.69|1176.11|1173.61|0
1649280600000|2022-04-06 21:30:00|1176.09|1173.59|1175.91|1173.41|1176.09|1173.59|1175.81|1173.31|0
1649280900000|2022-04-06 21:35:00|1175.94|1173.44|1175.91|1173.41|1175.94|1173.44|1175.89|1173.39|0
1649281200000|2022-04-06 21:40:00|1175.94|1173.44|1175.96|1173.46|1175.96|1173.46|1175.94|1173.44|0
1649281500000|2022-04-06 21:45:00|1175.99|1173.49|1176.09|1173.59|1176.09|1173.59|1175.94|1173.44|0
1649281800000|2022-04-06 21:50:00|1175.99|1173.49|1176.01|1173.51|1176.04|1173.54|1175.99|1173.49|0
1649282100000|2022-04-06 21:55:00|1175.99|1173.49|1176.04|1173.54|1176.04|1173.54|1175.94|1173.44|0
1649282400000|2022-04-06 22:00:00|1176.06|1173.56|1176.82|1174.32|1176.82|1174.32|1175.81|1173.31|0
1649282700000|2022-04-06 22:05:00|1176.89|1174.39|1177.19|1174.69|1177.37|1174.87|1176.72|1174.22|0
1649283000000|2022-04-06 22:10:00|1177.2|1174.7|1177.27|1174.77|1177.37|1174.87|1177.12|1174.62|0
1649283300000|2022-04-06 22:15:00|1177.28|1174.78|1177.04|1174.54|1177.6|1175.1|1177.04|1174.54|0
1649283600000|2022-04-06 22:20:00|1177.05|1174.55|1177.04|1174.54|1177.19|1174.69|1176.97|1174.47|0
1649283900000|2022-04-06 22:25:00|1177.05|1174.55|1177.04|1174.54|1177.12|1174.62|1176.82|1174.32|0
1649284200000|2022-04-06 22:30:00|1177.05|1174.55|1177.67|1175.17|1177.67|1175.17|1177.05|1174.55|0
1649284500000|2022-04-06 22:35:00|1177.72|1175.22|1177.52|1175.02|1177.75|1175.25|1177.45|1174.95|0
1649284800000|2022-04-06 22:40:00|1177.55|1175.05|1177.6|1175.1|1177.67|1175.17|1176.97|1174.47|0
1649285100000|2022-04-06 22:45:00|1177.62|1175.12|1177.37|1174.87|1177.67|1175.17|1177.37|1174.87|0
1649285400000|2022-04-06 22:50:00|1177.32|1174.82|1176.97|1174.47|1177.4|1174.9|1176.72|1174.22|0
1649285700000|2022-04-06 22:55:00|1176.89|1174.39|1177.12|1174.62|1177.27|1174.77|1176.89|1174.39|0
1649286000000|2022-04-06 23:00:00|1177.07|1174.57|1176.64|1174.14|1177.37|1174.87|1176.64|1174.14|0
1649286300000|2022-04-06 23:05:00|1176.57|1174.07|1176.64|1174.14|1176.72|1174.22|1176.42|1173.92|0
1649286600000|2022-04-06 23:10:00|1176.57|1174.07|1176.57|1174.07|1176.82|1174.32|1176.42|1173.92|0
1649286900000|2022-04-06 23:15:00|1176.64|1174.14|1176.64|1174.14|1176.77|1174.27|1176.57|1174.07|0
1649287200000|2022-04-06 23:20:00|1176.62|1174.12|1176.82|1174.32|1176.97|1174.47|1176.62|1174.12|0
1649287500000|2022-04-06 23:25:00|1176.81|1174.31|1176.72|1174.22|1176.82|1174.32|1176.57|1174.07|0
1649287800000|2022-04-06 23:30:00|1176.71|1174.21|1175.79|1173.29|1176.82|1174.32|1175.54|1173.04|0
1649288100000|2022-04-06 23:35:00|1175.78|1173.28|1174.43|1171.93|1175.79|1173.29|1174.28|1171.78|0
1649288400000|2022-04-06 23:40:00|1174.48|1171.98|1174.48|1171.98|1174.68|1172.18|1174.2|1171.7|0
1649288700000|2022-04-06 23:45:00|1174.53|1172.03|1174.13|1171.63|1174.61|1172.11|1174.13|1171.63|0
1649289000000|2022-04-06 23:50:00|1174.05|1171.55|1173.5|1171|1174.2|1171.7|1173.1|1170.6|0
1649289300000|2022-04-06 23:55:00|1173.45|1170.95|1172.87|1170.37|1173.5|1171|1172.47|1169.97|0
1649289600000|2022-04-07 00:00:00|1172.86|1170.36|1173.32|1170.82|1173.5|1171|1171.92|1169.42|0
1649289900000|2022-04-07 00:05:00|1173.33|1170.83|1172.82|1170.32|1173.5|1171|1172.82|1170.32|0
1649290200000|2022-04-07 00:10:00|1172.77|1170.27|1172.77|1170.27|1173.5|1171|1172.62|1170.12|0
1649290500000|2022-04-07 00:15:00|1171.56|1169.06|1170.85|1168.35|1171.95|1169.45|1170.69|1168.19|0
1649290800000|2022-04-07 00:20:00|1170.81|1168.31|1171.01|1168.51|1171.4|1168.9|1170.77|1168.27|0
1649291100000|2022-04-07 00:25:00|1171.09|1168.59|1171.56|1169.06|1171.64|1169.14|1170.85|1168.35|0
1649291400000|2022-04-07 00:30:00|1171.64|1169.14|1171.17|1168.67|1171.64|1169.14|1170.93|1168.43|0
1649291700000|2022-04-07 00:35:00|1171.12|1168.62|1170.85|1168.35|1171.17|1168.67|1170.77|1168.27|0
1649292000000|2022-04-07 00:40:00|1170.89|1168.39|1171.72|1169.22|1171.87|1169.37|1170.89|1168.39|0
1649292300000|2022-04-07 00:45:00|1171.64|1169.14|1171.17|1168.67|1171.72|1169.22|1171.01|1168.51|0
1649292600000|2022-04-07 00:50:00|1171.32|1168.82|1171.32|1168.82|1171.56|1169.06|1171.09|1168.59|0
1649292900000|2022-04-07 00:55:00|1171.4|1168.9|1171.72|1169.22|1171.72|1169.22|1171.09|1168.59|0
1649293200000|2022-04-07 01:00:00|1171.8|1169.3|1171.32|1168.82|1171.8|1169.3|1171.09|1168.59|0
1649293500000|2022-04-07 01:05:00|1171.36|1168.86|1172.5|1170|1172.58|1170.08|1171.32|1168.82|0
1649293800000|2022-04-07 01:10:00|1172.58|1170.08|1172.35|1169.85|1172.74|1170.24|1172.03|1169.53|0
1649294100000|2022-04-07 01:15:00|1172.27|1169.77|1172.43|1169.93|1172.74|1170.24|1172.27|1169.77|0
1649294400000|2022-04-07 01:20:00|1172.5|1170|1172.03|1169.53|1172.58|1170.08|1171.95|1169.45|0
1649294700000|2022-04-07 01:25:00|1171.95|1169.45|1171.48|1168.98|1171.95|1169.45|1171.4|1168.9|0
1649295000000|2022-04-07 01:30:00|1171.4|1168.9|1171.95|1169.45|1172.07|1169.57|1171.17|1168.67|0
1649295300000|2022-04-07 01:35:00|1171.87|1169.37|1172.27|1169.77|1172.35|1169.85|1171.87|1169.37|0
1649295600000|2022-04-07 01:40:00|1172.35|1169.85|1173.69|1171.19|1173.69|1171.19|1172.35|1169.85|0
1649295900000|2022-04-07 01:45:00|1173.76|1171.26|1173.53|1171.03|1174.55|1172.05|1173.21|1170.71|0
1649296200000|2022-04-07 01:50:00|1173.49|1170.99|1173.37|1170.87|1173.69|1171.19|1173.13|1170.63|0
1649296500000|2022-04-07 01:55:00|1173.45|1170.95|1173.29|1170.79|1173.76|1171.26|1173.13|1170.63|0
1649296800000|2022-04-07 02:00:00|1173.21|1170.71|1172.82|1170.32|1173.45|1170.95|1172.74|1170.24|0
1649297100000|2022-04-07 02:05:00|1172.74|1170.24|1172.66|1170.16|1173.06|1170.56|1172.58|1170.08|0
1649297400000|2022-04-07 02:10:00|1172.7|1170.2|1172.9|1170.4|1173.06|1170.56|1172.58|1170.08|0
1649297700000|2022-04-07 02:15:00|1172.82|1170.32|1172.74|1170.24|1172.98|1170.48|1172.58|1170.08|0
1649298000000|2022-04-07 02:20:00|1172.7|1170.2|1172.7|1170.2|1172.82|1170.32|1172.58|1170.08|0
1649298300000|2022-04-07 02:25:00|1172.74|1170.24|1172.74|1170.24|1172.98|1170.48|1172.74|1170.24|0
1649298600000|2022-04-07 02:30:00|1172.82|1170.32|1172.9|1170.4|1173.45|1170.95|1172.82|1170.32|0
1649298900000|2022-04-07 02:35:00|1172.82|1170.32|1172.11|1169.61|1172.82|1170.32|1172.11|1169.61|0
1649299200000|2022-04-07 02:40:00|1172.19|1169.69|1172.11|1169.61|1172.19|1169.69|1171.95|1169.45|0
1649299500000|2022-04-07 02:45:00|1172.07|1169.57|1172.11|1169.61|1172.31|1169.81|1172.03|1169.53|0
1649299800000|2022-04-07 02:50:00|1172.19|1169.69|1172.35|1169.85|1172.58|1170.08|1172.19|1169.69|0
1649300100000|2022-04-07 02:55:00|1172.31|1169.81|1172.35|1169.85|1172.58|1170.08|1172.19|1169.69|0
1649300400000|2022-04-07 03:00:00|1172.38|1169.88|1172.27|1169.77|1172.58|1170.08|1172.27|1169.77|0
1649300700000|2022-04-07 03:05:00|1172.19|1169.69|1172.11|1169.61|1172.27|1169.77|1171.99|1169.49|0
1649301000000|2022-04-07 03:10:00|1172.03|1169.53|1172.11|1169.61|1172.19|1169.69|1171.95|1169.45|0
1649301300000|2022-04-07 03:15:00|1172.15|1169.65|1171.8|1169.3|1172.15|1169.65|1171.64|1169.14|0
1649301600000|2022-04-07 03:20:00|1171.87|1169.37|1171.8|1169.3|1171.95|1169.45|1171.8|1169.3|0
1649301900000|2022-04-07 03:25:00|1171.72|1169.22|1171.32|1168.82|1171.87|1169.37|1171.17|1168.67|0
1649302200000|2022-04-07 03:30:00|1171.36|1168.86|1171.24|1168.74|1171.48|1168.98|1171.09|1168.59|0
1649302500000|2022-04-07 03:35:00|1171.2|1168.7|1171.01|1168.51|1171.4|1168.9|1171.01|1168.51|0
1649302800000|2022-04-07 03:40:00|1170.93|1168.43|1170.69|1168.19|1171.01|1168.51|1170.69|1168.19|0
1649303100000|2022-04-07 03:45:00|1170.77|1168.27|1171.09|1168.59|1171.17|1168.67|1170.77|1168.27|0
1649303400000|2022-04-07 03:50:00|1171.12|1168.62|1170.65|1168.15|1171.17|1168.67|1170.65|1168.15|0
1649303700000|2022-04-07 03:55:00|1170.69|1168.19|1170.02|1167.52|1170.77|1168.27|1169.98|1167.48|0
1649304000000|2022-04-07 04:00:00|1170.06|1167.56|1170.3|1167.8|1170.38|1167.88|1169.83|1167.33|0
1649304300000|2022-04-07 04:05:00|1170.22|1167.72|1170.14|1167.64|1170.46|1167.96|1170.14|1167.64|0
1649304600000|2022-04-07 04:10:00|1170.06|1167.56|1169.9|1167.4|1170.14|1167.64|1169.75|1167.25|0
1649304900000|2022-04-07 04:15:00|1169.94|1167.44|1170.1|1167.6|1170.1|1167.6|1169.83|1167.33|0
1649305200000|2022-04-07 04:20:00|1170.06|1167.56|1169.75|1167.25|1170.14|1167.64|1169.75|1167.25|0
1649305500000|2022-04-07 04:25:00|1169.71|1167.21|1169.94|1167.44|1169.98|1167.48|1169.12|1166.62|0
1649305800000|2022-04-07 04:30:00|1169.98|1167.48|1170.46|1167.96|1170.69|1168.19|1169.98|1167.48|0
1649306100000|2022-04-07 04:35:00|1170.49|1167.99|1170.2|1167.7|1170.49|1167.99|1169.96|1167.46|0
1649306400000|2022-04-07 04:40:00|1170.04|1167.54|1170.27|1167.77|1170.27|1167.77|1169.96|1167.46|0
1649306700000|2022-04-07 04:45:00|1170.35|1167.85|1170.35|1167.85|1170.43|1167.93|1169.96|1167.46|0
1649307000000|2022-04-07 04:50:00|1170.43|1167.93|1170.04|1167.54|1170.51|1168.01|1169.96|1167.46|0
1649307300000|2022-04-07 04:55:00|1169.96|1167.46|1169.84|1167.34|1169.96|1167.46|1169.64|1167.14|0
1649307600000|2022-04-07 05:00:00|1169.8|1167.3|1169.72|1167.22|1170.35|1167.85|1169.49|1166.99|0
1649307900000|2022-04-07 05:05:00|1169.68|1167.18|1170.04|1167.54|1170.04|1167.54|1169.25|1166.75|0
1649308200000|2022-04-07 05:10:00|1170.12|1167.62|1170.12|1167.62|1170.31|1167.81|1169.56|1167.06|0
1649308500000|2022-04-07 05:15:00|1170.15|1167.65|1169.64|1167.14|1170.27|1167.77|1169.49|1166.99|0
1649308800000|2022-04-07 05:20:00|1169.68|1167.18|1168.99|1166.49|1169.8|1167.3|1168.99|1166.49|0
1649309100000|2022-04-07 05:25:00|1168.95|1166.45|1168.91|1166.41|1168.99|1166.49|1168.59|1166.09|0
1649309400000|2022-04-07 05:30:00|1168.83|1166.33|1169.22|1166.72|1169.54|1167.04|1168.75|1166.25|0
1649309700000|2022-04-07 05:35:00|1169.26|1166.76|1170.25|1167.75|1170.33|1167.83|1169.15|1166.65|0
1649310000000|2022-04-07 05:40:00|1170.17|1167.67|1169.93|1167.43|1170.56|1168.06|1169.93|1167.43|0
1649310300000|2022-04-07 05:45:00|1169.89|1167.39|1171.19|1168.69|1171.43|1168.93|1169.78|1167.28|0
1649310600000|2022-04-07 05:50:00|1171.12|1168.62|1171.67|1169.17|1171.75|1169.25|1170.88|1168.38|0
1649310900000|2022-04-07 05:55:00|1171.59|1169.09|1170.88|1168.38|1171.9|1169.4|1170.88|1168.38|0
1649311200000|2022-04-07 06:00:00|1171.04|1168.54|1171.04|1168.54|1171.59|1169.09|1170.33|1167.83|0
1649311500000|2022-04-07 06:05:00|1171.12|1168.62|1171.21|1168.71|1172.45|1169.95|1170.96|1168.46|0
1649311800000|2022-04-07 06:10:00|1171.25|1168.75|1171.61|1169.11|1172.24|1169.74|1171.21|1168.71|0
1649312100000|2022-04-07 06:15:00|1171.69|1169.19|1172.12|1169.62|1172.32|1169.82|1171.61|1169.11|0
1649312400000|2022-04-07 06:20:00|1172.08|1169.58|1172.79|1170.29|1172.87|1170.37|1171.76|1169.26|0
1649312700000|2022-04-07 06:25:00|1172.83|1170.33|1173|1170.5|1173.34|1170.84|1172.45|1169.95|0
1649313000000|2022-04-07 06:30:00|1173.04|1170.54|1172.61|1170.11|1173.47|1170.97|1172.21|1169.71|0
1649313300000|2022-04-07 06:35:00|1172.53|1170.03|1173|1170.5|1173.24|1170.74|1172.45|1169.95|0
1649313600000|2022-04-07 06:40:00|1173.04|1170.54|1173.92|1171.42|1174|1171.5|1172.9|1170.4|0
1649313900000|2022-04-07 06:45:00|1173.84|1171.34|1173.19|1170.69|1174.24|1171.74|1173.19|1170.69|0
1649314200000|2022-04-07 06:50:00|1173.23|1170.73|1173.08|1170.58|1173.75|1171.25|1172.8|1170.3|0
1649314500000|2022-04-07 06:55:00|1173.12|1170.62|1173.43|1170.93|1174.06|1171.56|1172.84|1170.34|0
1649314800000|2022-04-07 07:00:00|1178.25|1175.75|1166.19|1165.69|1178.74|1176.24|1164.79|1164.29|0
1649315100000|2022-04-07 07:05:00|1166.09|1165.59|1165.59|1165.09|1168.09|1167.59|1164.29|1163.79|20
1649315400000|2022-04-07 07:10:00|1165.39|1164.89|1166.69|1166.19|1166.99|1166.49|1165.39|1164.89|21
1649315700000|2022-04-07 07:15:00|1166.74|1166.24|1170.24|1169.74|1170.99|1170.49|1166.74|1166.24|20
1649316000000|2022-04-07 07:20:00|1170.29|1169.79|1170.59|1170.09|1171.44|1170.94|1170.29|1169.79|1
1649316300000|2022-04-07 07:25:00|1170.49|1169.99|1172.59|1172.09|1172.99|1172.49|1170.49|1169.99|19
1649316600000|2022-04-07 07:30:00|1172.54|1172.04|1170.74|1170.24|1172.84|1172.34|1170.74|1170.24|0
1649316900000|2022-04-07 07:35:00|1170.79|1170.29|1172.14|1171.64|1172.29|1171.79|1170.39|1169.89|0
1649317200000|2022-04-07 07:40:00|1172.19|1171.69|1171.04|1170.54|1172.94|1172.44|1170.89|1170.39|1
1649317500000|2022-04-07 07:45:00|1171.09|1170.59|1169.54|1169.04|1171.19|1170.69|1169.54|1169.04|0
1649317800000|2022-04-07 07:50:00|1169.86|1169.36|1168.81|1168.31|1170.26|1169.76|1168.76|1168.26|1
1649318100000|2022-04-07 07:55:00|1168.76|1168.26|1168.61|1168.11|1170.11|1169.61|1168.06|1167.56|79
1649318400000|2022-04-07 08:00:00|1168.51|1168.01|1168.01|1167.51|1169.41|1168.91|1167.66|1167.16|0
1649318700000|2022-04-07 08:05:00|1167.91|1167.41|1167.41|1166.91|1168.01|1167.51|1166.16|1165.66|0
1649319000000|2022-04-07 08:10:00|1167.36|1166.86|1165.11|1164.61|1167.41|1166.91|1164.61|1164.11|0
1649319300000|2022-04-07 08:15:00|1165.06|1164.56|1165.01|1164.51|1165.51|1165.01|1163.91|1163.41|0
1649319600000|2022-04-07 08:20:00|1164.96|1164.46|1165.61|1165.11|1166.01|1165.51|1164.91|1164.41|0
1649319900000|2022-04-07 08:25:00|1165.66|1165.16|1166.51|1166.01|1167.81|1167.31|1165.61|1165.11|40
1649320200000|2022-04-07 08:30:00|1166.46|1165.96|1166.46|1165.96|1166.96|1166.46|1166.01|1165.51|11
1649320500000|2022-04-07 08:35:00|1166.41|1165.91|1165.56|1165.06|1166.46|1165.96|1165.46|1164.96|21
1649320800000|2022-04-07 08:40:00|1166.41|1165.91|1165.26|1164.76|1166.41|1165.91|1165.16|1164.66|10
1649321100000|2022-04-07 08:45:00|1165.46|1164.96|1164.61|1164.11|1165.86|1165.36|1164.56|1164.06|10
1649321400000|2022-04-07 08:50:00|1164.76|1164.26|1166.46|1165.96|1166.51|1166.01|1164.76|1164.26|10
1649321700000|2022-04-07 08:55:00|1166.51|1166.01|1167.16|1166.66|1167.16|1166.66|1166.31|1165.81|0
1649322000000|2022-04-07 09:00:00|1167.21|1166.71|1167.66|1167.16|1168.11|1167.61|1167.21|1166.71|0
1649322300000|2022-04-07 09:05:00|1167.71|1167.21|1169.01|1168.51|1169.01|1168.51|1167.71|1167.21|10
1649322600000|2022-04-07 09:10:00|1168.91|1168.41|1169.61|1169.11|1169.71|1169.21|1168.81|1168.31|0
1649322900000|2022-04-07 09:15:00|1169.66|1169.16|1169.21|1168.71|1169.71|1169.21|1168.51|1168.01|41
1649323200000|2022-04-07 09:20:00|1169.31|1168.81|1169.36|1168.86|1169.86|1169.36|1169.11|1168.61|10
1649323500000|2022-04-07 09:25:00|1169.31|1168.81|1169.91|1169.41|1169.96|1169.46|1168.86|1168.36|1
1649323800000|2022-04-07 09:30:00|1169.96|1169.46|1168.76|1168.26|1170.06|1169.56|1168.66|1168.16|10
1649324100000|2022-04-07 09:35:00|1168.66|1168.16|1169.46|1168.96|1169.56|1169.06|1168.46|1167.96|0
1649324400000|2022-04-07 09:40:00|1169.41|1168.91|1169.41|1168.91|1169.66|1169.16|1169.21|1168.71|0
1649324700000|2022-04-07 09:45:00|1169.36|1168.86|1170.01|1169.51|1170.11|1169.61|1168.66|1168.16|0
1649325000000|2022-04-07 09:50:00|1169.96|1169.46|1171.51|1171.01|1171.71|1171.21|1169.96|1169.46|10
1649325300000|2022-04-07 09:55:00|1171.41|1170.91|1171.01|1170.51|1171.41|1170.91|1170.71|1170.21|1
1649325600000|2022-04-07 10:00:00|1171.06|1170.56|1171.16|1170.66|1171.61|1171.11|1170.61|1170.11|14
1649325900000|2022-04-07 10:05:00|1171.11|1170.61|1172.01|1171.51|1172.26|1171.76|1171.11|1170.61|1
1649326200000|2022-04-07 10:10:00|1171.96|1171.46|1171.16|1170.66|1171.96|1171.46|1171.06|1170.56|0
1649326500000|2022-04-07 10:15:00|1171.11|1170.61|1171.41|1170.91|1171.41|1170.91|1170.81|1170.31|0
1649326800000|2022-04-07 10:20:00|1171.51|1171.01|1171.61|1171.11|1171.91|1171.41|1171.46|1170.96|0
1649327100000|2022-04-07 10:25:00|1171.66|1171.16|1171.76|1171.26|1172.21|1171.71|1171.51|1171.01|4
1649327400000|2022-04-07 10:30:00|1171.71|1171.21|1173.06|1172.56|1173.06|1172.56|1171.71|1171.21|1
1649327700000|2022-04-07 10:35:00|1173.11|1172.61|1173.66|1173.16|1173.66|1173.16|1172.86|1172.36|0
1649328000000|2022-04-07 10:40:00|1173.76|1173.26|1173.06|1172.56|1173.86|1173.36|1173.06|1172.56|0
1649328300000|2022-04-07 10:45:00|1173.11|1172.61|1172.11|1171.61|1173.26|1172.76|1171.71|1171.21|0
1649328600000|2022-04-07 10:50:00|1172.06|1171.56|1172.21|1171.71|1172.91|1172.41|1172.01|1171.51|0
1649328900000|2022-04-07 10:55:00|1172.36|1171.86|1171.76|1171.26|1172.76|1172.26|1171.66|1171.16|0
1649329200000|2022-04-07 11:00:00|1171.81|1171.31|1171.96|1171.46|1172.11|1171.61|1171.51|1171.01|0
1649329500000|2022-04-07 11:05:00|1171.91|1171.41|1170.11|1169.61|1172.21|1171.71|1168.36|1167.86|10
1649329800000|2022-04-07 11:10:00|1170.16|1169.66|1171.11|1170.61|1171.66|1171.16|1170.16|1169.66|11
1649330100000|2022-04-07 11:15:00|1171.16|1170.66|1172.31|1171.81|1172.61|1172.11|1171.16|1170.66|10
1649330400000|2022-04-07 11:20:00|1172.26|1171.76|1172.76|1172.26|1173.06|1172.56|1172.21|1171.71|10
1649330700000|2022-04-07 11:25:00|1172.81|1172.31|1172.51|1172.01|1173.21|1172.71|1172.31|1171.81|10
1649331000000|2022-04-07 11:30:00|1172.56|1172.06|1173.26|1172.76|1173.71|1173.21|1172.11|1171.61|4
1649331300000|2022-04-07 11:35:00|1173.21|1172.71|1173.16|1172.66|1173.71|1173.21|1172.76|1172.26|14
1649331600000|2022-04-07 11:40:00|1172.98|1172.48|1172.88|1172.38|1173.38|1172.88|1172.33|1171.83|0
1649331900000|2022-04-07 11:45:00|1173.03|1172.53|1173.03|1172.53|1174.18|1173.68|1172.93|1172.43|30
1649332200000|2022-04-07 11:50:00|1173.13|1172.63|1173.38|1172.88|1173.73|1173.23|1173.03|1172.53|10
1649332500000|2022-04-07 11:55:00|1173.43|1172.93|1172.63|1172.13|1173.63|1173.13|1172.58|1172.08|35
1649332800000|2022-04-07 12:00:00|1172.68|1172.18|1171.93|1171.43|1173.08|1172.58|1171.88|1171.38|13
1649333100000|2022-04-07 12:05:00|1171.88|1171.38|1171.58|1171.08|1172.38|1171.88|1171.53|1171.03|10
1649333400000|2022-04-07 12:10:00|1171.68|1171.18|1171.53|1171.03|1171.83|1171.33|1171.48|1170.98|0
1649333700000|2022-04-07 12:15:00|1171.38|1170.88|1173.03|1172.53|1173.73|1173.23|1171.38|1170.88|10
1649334000000|2022-04-07 12:20:00|1173.13|1172.63|1172.63|1172.13|1173.13|1172.63|1172.23|1171.73|13
1649334300000|2022-04-07 12:25:00|1172.58|1172.08|1172.48|1171.98|1172.68|1172.18|1172.28|1171.78|25
1649334600000|2022-04-07 12:30:00|1172.43|1171.93|1170.58|1170.08|1172.43|1171.93|1170.28|1169.78|13
1649334900000|2022-04-07 12:35:00|1170.63|1170.13|1169.68|1169.18|1170.93|1170.43|1169.63|1169.13|0
1649335200000|2022-04-07 12:40:00|1169.63|1169.13|1169.83|1169.33|1170.28|1169.78|1169.63|1169.13|0
1649335500000|2022-04-07 12:45:00|1169.78|1169.28|1169.03|1168.53|1169.93|1169.43|1168.23|1167.73|12
1649335800000|2022-04-07 12:50:00|1169.13|1168.63|1169.23|1168.73|1169.33|1168.83|1168.43|1167.93|0
1649336100000|2022-04-07 12:55:00|1169.18|1168.68|1168.48|1167.98|1169.18|1168.68|1167.73|1167.23|24
1649336400000|2022-04-07 13:00:00|1168.43|1167.93|1169.43|1168.93|1169.88|1169.38|1168.13|1167.63|86
1649336700000|2022-04-07 13:05:00|1169.38|1168.88|1168.93|1168.43|1169.43|1168.93|1167.78|1167.28|47
1649337000000|2022-04-07 13:10:00|1168.98|1168.48|1168.38|1167.88|1169.83|1169.33|1168.33|1167.83|46
1649337300000|2022-04-07 13:15:00|1168.43|1167.93|1168.13|1167.63|1169.68|1169.18|1167.93|1167.43|25
1649337600000|2022-04-07 13:20:00|1168.18|1167.68|1168.33|1167.83|1169.53|1169.03|1167.78|1167.28|6
1649337900000|2022-04-07 13:25:00|1168.38|1167.88|1168.03|1167.53|1168.88|1168.38|1167.78|1167.28|3
1649338200000|2022-04-07 13:30:00|1168.13|1167.63|1166.33|1165.83|1169.68|1169.18|1166.28|1165.78|163
1649338500000|2022-04-07 13:35:00|1165.98|1165.48|1169.53|1169.03|1169.53|1169.03|1165.98|1165.48|7
1649338800000|2022-04-07 13:40:00|1169.58|1169.08|1169.28|1168.78|1170.28|1169.78|1168.08|1167.58|10
1649339100000|2022-04-07 13:45:00|1169.18|1168.68|1167.78|1167.28|1169.38|1168.88|1167.73|1167.23|74
1649339400000|2022-04-07 13:50:00|1167.73|1167.23|1167.23|1166.73|1168.28|1167.78|1167.23|1166.73|41
1649339700000|2022-04-07 13:55:00|1167.18|1166.68|1167.38|1166.88|1167.43|1166.93|1165.98|1165.48|80
1649340000000|2022-04-07 14:00:00|1167.28|1166.78|1165.48|1164.98|1167.38|1166.88|1165.48|1164.98|102
1649340300000|2022-04-07 14:05:00|1165.53|1165.03|1166.43|1165.93|1166.63|1166.13|1164.73|1164.23|96
1649340600000|2022-04-07 14:10:00|1166.52|1166.02|1165.62|1165.12|1167.82|1167.32|1165.57|1165.07|45
1649340900000|2022-04-07 14:15:00|1165.57|1165.07|1166.69|1164.19|1166.92|1166.42|1165.47|1164.19|74
1649341200000|2022-04-07 14:20:00|1166.37|1163.87|1166.1|1163.6|1166.53|1164.03|1164.97|1162.47|0
1649341500000|2022-04-07 14:25:00|1166.06|1163.56|1165.28|1162.78|1166.96|1164.46|1164.97|1162.47|394
1649341800000|2022-04-07 14:30:00|1165.2|1162.7|1167.08|1164.58|1167.39|1164.89|1165.08|1162.58|0
1649342100000|2022-04-07 14:35:00|1167.16|1164.66|1165.2|1162.7|1168.25|1165.75|1165.05|1162.55|0
1649342400000|2022-04-07 14:40:00|1165.12|1162.62|1162.31|1159.81|1165.2|1162.7|1161.68|1159.18|0
1649342700000|2022-04-07 14:45:00|1162.46|1159.96|1162.23|1159.73|1162.97|1160.47|1161.29|1158.79|0
1649343000000|2022-04-07 14:50:00|1162.15|1159.65|1163.79|1161.29|1164.11|1161.61|1162.15|1159.65|0
1649343300000|2022-04-07 14:55:00|1163.64|1161.14|1163.87|1161.37|1164.65|1162.15|1163.25|1160.75|0
1649343600000|2022-04-07 15:00:00|1163.67|1161.17|1165.05|1162.55|1166.45|1163.95|1163.64|1161.14|0
1649343900000|2022-04-07 15:05:00|1164.81|1162.31|1163.17|1160.67|1165.05|1162.55|1163.01|1160.51|0
1649344200000|2022-04-07 15:10:00|1163.25|1160.75|1163.09|1160.59|1163.6|1161.1|1162.03|1159.53|0
1649344500000|2022-04-07 15:15:00|1163.01|1160.51|1162.7|1160.2|1163.09|1160.59|1161.92|1159.42|0
1649344800000|2022-04-07 15:20:00|1162.54|1160.04|1163.64|1161.14|1164.22|1161.72|1162.39|1159.89|0
1649345100000|2022-04-07 15:25:00|1163.72|1161.22|1161.53|1159.03|1164.42|1161.92|1160.59|1158.09|0
1649345400000|2022-04-07 15:30:00|1161.68|1159.18|1160.51|1158.01|1161.84|1159.34|1159.96|1157.46|0
1649345700000|2022-04-07 15:35:00|1160.59|1158.09|1161.92|1159.42|1162.62|1160.12|1160.59|1158.09|0
1649346000000|2022-04-07 15:40:00|1161.84|1159.34|1161.21|1158.71|1162.46|1159.96|1160.98|1158.48|0
1649346300000|2022-04-07 15:45:00|1161.14|1158.64|1161.14|1158.64|1162.93|1160.43|1161.02|1158.52|0
1649346600000|2022-04-07 15:50:00|1161.06|1158.56|1159.73|1157.23|1161.53|1159.03|1159.57|1157.07|0
1649346900000|2022-04-07 15:55:00|1159.81|1157.31|1160.98|1158.48|1161.37|1158.87|1159.65|1157.15|0
1649347200000|2022-04-07 16:00:00|1160.9|1158.4|1160.74|1158.24|1161.76|1159.26|1160.59|1158.09|0
1649347500000|2022-04-07 16:05:00|1160.9|1158.4|1162.15|1159.65|1162.39|1159.89|1160.74|1158.24|0
1649347800000|2022-04-07 16:10:00|1162.23|1159.73|1162.46|1159.96|1163.56|1161.06|1161.68|1159.18|0
1649348100000|2022-04-07 16:15:00|1162.54|1160.04|1161.45|1158.95|1162.7|1160.2|1161.14|1158.64|0
1649348400000|2022-04-07 16:20:00|1161.37|1158.87|1162|1159.5|1163.01|1160.51|1161.14|1158.64|0
1649348700000|2022-04-07 16:25:00|1161.88|1159.38|1160.98|1158.48|1162.39|1159.89|1160.35|1157.85|0
1649349000000|2022-04-07 16:30:00|1160.9|1158.4|1160.82|1158.32|1161.6|1159.1|1160.43|1157.93|0
1649349300000|2022-04-07 16:35:00|1160.74|1158.24|1160.47|1157.97|1161.68|1159.18|1160.35|1157.85|0
1649349600000|2022-04-07 16:40:00|1160.43|1157.93|1160.12|1157.62|1161.14|1158.64|1160.04|1157.54|0
1649349900000|2022-04-07 16:45:00|1160.2|1157.7|1158.63|1156.13|1160.9|1158.4|1158.63|1156.13|0
1649350200000|2022-04-07 16:50:00|1158.56|1156.06|1159.96|1157.46|1160.74|1158.24|1158.56|1156.06|0
1649350500000|2022-04-07 16:55:00|1159.88|1157.38|1160.82|1158.32|1160.98|1158.48|1159.65|1157.15|0
1649350800000|2022-04-07 17:00:00|1160.74|1158.24|1162.62|1160.12|1163.01|1160.51|1160.43|1157.93|0
1649351100000|2022-04-07 17:05:00|1162.54|1160.04|1163.4|1160.9|1163.4|1160.9|1161.99|1159.49|0
1649351400000|2022-04-07 17:10:00|1163.25|1160.75|1165.36|1162.86|1166.61|1164.11|1163.17|1160.67|0
1649351700000|2022-04-07 17:15:00|1165.43|1162.93|1166.45|1163.95|1167|1164.5|1164.89|1162.39|0
1649352000000|2022-04-07 17:20:00|1166.53|1164.03|1166.37|1163.87|1167.74|1165.24|1166.29|1163.79|0
1649352300000|2022-04-07 17:25:00|1166.61|1164.11|1167.89|1165.39|1168.56|1166.06|1166.37|1163.87|0
1649352600000|2022-04-07 17:30:00|1168.01|1165.51|1167.31|1164.81|1168.64|1166.14|1167.07|1164.57|0
1649352900000|2022-04-07 17:35:00|1167.39|1164.89|1166.68|1164.18|1168.21|1165.71|1166.53|1164.03|0
1649353200000|2022-04-07 17:40:00|1166.61|1164.11|1166.68|1164.18|1167.54|1165.04|1166.53|1164.03|0
1649353500000|2022-04-07 17:45:00|1166.61|1164.11|1166.37|1163.87|1167.93|1165.43|1166.06|1163.56|0
1649353800000|2022-04-07 17:50:00|1166.45|1163.95|1166.76|1164.26|1167.23|1164.73|1165.98|1163.48|0
1649354100000|2022-04-07 17:55:00|1166.61|1164.11|1170.83|1168.33|1171.45|1168.95|1166.53|1164.03|0
1649354400000|2022-04-07 18:00:00|1170.9|1168.4|1171.06|1168.56|1172.15|1169.65|1170.43|1167.93|0
1649354700000|2022-04-07 18:05:00|1170.98|1168.48|1171.61|1169.11|1171.61|1169.11|1169.65|1167.15|0
1649355000000|2022-04-07 18:10:00|1171.53|1169.03|1171.14|1168.64|1172.08|1169.58|1170.59|1168.09|0
1649355300000|2022-04-07 18:15:00|1171.1|1168.6|1169.34|1166.84|1171.45|1168.95|1169.03|1166.53|0
1649355600000|2022-04-07 18:20:00|1169.26|1166.76|1170.51|1168.01|1170.51|1168.01|1169.26|1166.76|0
1649355900000|2022-04-07 18:25:00|1170.59|1168.09|1170.24|1167.74|1173.17|1170.67|1169.93|1167.43|0
1649356200000|2022-04-07 18:30:00|1170.04|1167.54|1170.28|1167.78|1170.67|1168.17|1169.5|1167|0
1649356500000|2022-04-07 18:35:00|1170.36|1167.86|1170.98|1168.48|1171.06|1168.56|1169.3|1166.8|0
1649356800000|2022-04-07 18:40:00|1170.94|1168.44|1171.47|1168.97|1171.78|1169.28|1169.75|1167.25|0
1649357100000|2022-04-07 18:45:00|1171.55|1169.05|1172.64|1170.14|1173.42|1170.92|1170.53|1168.03|0
1649357400000|2022-04-07 18:50:00|1172.56|1170.06|1173.89|1171.39|1174.28|1171.78|1172.09|1169.59|0
1649357700000|2022-04-07 18:55:00|1173.97|1171.47|1176.39|1173.89|1176.94|1174.44|1173.97|1171.47|0
1649358000000|2022-04-07 19:00:00|1176|1173.5|1177.8|1175.3|1178.42|1175.92|1175.84|1173.34|0
1649358300000|2022-04-07 19:05:00|1177.72|1175.22|1178.69|1176.19|1178.89|1176.39|1177.17|1174.67|0
1649358600000|2022-04-07 19:10:00|1178.66|1176.16|1179.75|1177.25|1179.75|1177.25|1178.11|1175.61|0
1649358900000|2022-04-07 19:15:00|1179.83|1177.33|1178.34|1175.84|1180.3|1177.8|1178.11|1175.61|0
1649359200000|2022-04-07 19:20:00|1178.27|1175.77|1176.94|1174.44|1178.3|1175.8|1176.23|1173.73|0
1649359500000|2022-04-07 19:25:00|1177.09|1174.59|1176.51|1174.01|1177.8|1175.3|1176|1173.5|0
1649359800000|2022-04-07 19:30:00|1176.55|1174.05|1178.81|1176.31|1178.97|1176.47|1176.08|1173.58|0
1649360100000|2022-04-07 19:35:00|1178.89|1176.39|1179.2|1176.7|1179.2|1176.7|1178.07|1175.57|0
1649360400000|2022-04-07 19:40:00|1179.28|1176.78|1179.52|1177.02|1180.22|1177.72|1178.11|1175.61|0
1649360700000|2022-04-07 19:45:00|1179.59|1177.09|1178.34|1175.84|1180.77|1178.27|1177.56|1175.06|0
1649361000000|2022-04-07 19:50:00|1177.48|1174.98|1176.31|1173.81|1178.58|1176.08|1175.77|1173.27|0
1649361300000|2022-04-07 19:55:00|1176.27|1173.77|1175.06|1172.56|1176.27|1173.77|1173.97|1171.47|0
1649361600000|2022-04-07 20:00:00|1172.75|1170.25|1172.23|1169.73|1172.93|1170.43|1171.83|1169.33|0
1649361900000|2022-04-07 20:05:00|1172.38|1169.88|1172.45|1169.95|1172.68|1170.18|1172.06|1169.56|0
1649362200000|2022-04-07 20:10:00|1172.46|1169.96|1172.6|1170.1|1173.15|1170.65|1172.45|1169.95|0
1649362500000|2022-04-07 20:15:00|1172.65|1170.15|1172.13|1169.63|1173|1170.5|1172.03|1169.53|0
1649362800000|2022-04-07 20:20:00|1172.06|1169.56|1171.21|1168.71|1172.13|1169.63|1171.13|1168.63|0
1649363100000|2022-04-07 20:25:00|1171.28|1168.78|1171.08|1168.58|1171.36|1168.86|1170.73|1168.23|0
1649363400000|2022-04-07 20:30:00|1171.09|1168.59|1171.36|1168.86|1171.43|1168.93|1170.88|1168.38|0
1649363700000|2022-04-07 20:35:00|1171.43|1168.93|1171.76|1169.26|1171.76|1169.26|1171.28|1168.78|0
1649364000000|2022-04-07 20:40:00|1171.83|1169.33|1171.51|1169.01|1171.83|1169.33|1171.43|1168.93|0
1649364300000|2022-04-07 20:45:00|1171.58|1169.08|1171.83|1169.33|1171.83|1169.33|1171.36|1168.86|0
1649364600000|2022-04-07 20:50:00|1171.91|1169.41|1172.38|1169.88|1172.45|1169.95|1171.91|1169.41|0
1649364900000|2022-04-07 20:55:00|1172.3|1169.8|1171.91|1169.41|1172.38|1169.88|1171.71|1169.21|0
1649365200000|2022-04-07 21:00:00|1171.96|1169.46|1171.93|1169.43|1172.03|1169.53|1171.83|1169.33|0
1649365500000|2022-04-07 21:05:00|1171.98|1169.48|1171.81|1169.31|1172.03|1169.53|1171.81|1169.31|0
1649365800000|2022-04-07 21:10:00|1171.78|1169.28|1171.76|1169.26|1171.78|1169.28|1171.63|1169.13|0
1649366100000|2022-04-07 21:15:00|1171.73|1169.23|1171.53|1169.03|1171.73|1169.23|1171.51|1169.01|0
1649366400000|2022-04-07 21:20:00|1171.58|1169.08|1171.58|1169.08|1171.71|1169.21|1171.53|1169.03|0
1649366700000|2022-04-07 21:25:00|1171.53|1169.03|1171.68|1169.18|1171.93|1169.43|1171.53|1169.03|0
1649367000000|2022-04-07 21:30:00|1171.78|1169.28|1171.81|1169.31|1171.81|1169.31|1171.78|1169.28|0
1649367300000|2022-04-07 21:35:00|1171.86|1169.36|1171.83|1169.33|1171.93|1169.43|1171.76|1169.26|0
1649367600000|2022-04-07 21:40:00|1171.86|1169.36|1171.93|1169.43|1171.93|1169.43|1171.78|1169.28|0
1649367900000|2022-04-07 21:45:00|1171.88|1169.38|1171.93|1169.43|1172.01|1169.51|1171.88|1169.38|0
1649368200000|2022-04-07 21:50:00|1171.91|1169.41|1171.91|1169.41|1171.93|1169.43|1171.88|1169.38|0
1649368500000|2022-04-07 21:55:00|1171.88|1169.38|1171.76|1169.26|1172.01|1169.51|1171.76|1169.26|0
1649368800000|2022-04-07 22:00:00|1171.75|1169.25|1172.45|1169.95|1172.45|1169.95|1171.63|1169.13|0
1649369100000|2022-04-07 22:05:00|1172.38|1169.88|1172.3|1169.8|1172.4|1169.9|1172.06|1169.56|0
1649369400000|2022-04-07 22:10:00|1172.31|1169.81|1172.68|1170.18|1172.85|1170.35|1172.23|1169.73|0
1649369700000|2022-04-07 22:15:00|1172.73|1170.23|1172.45|1169.95|1172.75|1170.25|1172.45|1169.95|0
1649370000000|2022-04-07 22:20:00|1172.46|1169.96|1172.53|1170.03|1172.68|1170.18|1172.45|1169.95|0
1649370300000|2022-04-07 22:25:00|1172.48|1169.98|1172.23|1169.73|1172.48|1169.98|1172.18|1169.68|0
1649370600000|2022-04-07 22:30:00|1172.3|1169.8|1172.13|1169.63|1172.38|1169.88|1172.13|1169.63|0
1649370900000|2022-04-07 22:35:00|1172.23|1169.73|1172.23|1169.73|1172.3|1169.8|1172.13|1169.63|0
1649371200000|2022-04-07 22:40:00|1172.38|1169.88|1172.38|1169.88|1172.38|1169.88|1172.3|1169.8|0
1649371500000|2022-04-07 22:45:00|1172.37|1169.87|1172.23|1169.73|1172.38|1169.88|1172.13|1169.63|0
1649371800000|2022-04-07 22:50:00|1172.18|1169.68|1171.98|1169.48|1172.23|1169.73|1171.91|1169.41|0
1649372100000|2022-04-07 22:55:00|1171.96|1169.46|1172.3|1169.8|1172.3|1169.8|1171.96|1169.46|0
1649372400000|2022-04-07 23:00:00|1172.25|1169.75|1171.98|1169.48|1172.38|1169.88|1171.91|1169.41|0
1649372700000|2022-04-07 23:05:00|1172.03|1169.53|1172.13|1169.63|1172.23|1169.73|1172.03|1169.53|0
1649373000000|2022-04-07 23:10:00|1172.18|1169.68|1173|1170.5|1173.03|1170.53|1172.06|1169.56|0
1649373300000|2022-04-07 23:15:00|1173.03|1170.53|1172.6|1170.1|1173.03|1170.53|1172.58|1170.08|0
1649373600000|2022-04-07 23:20:00|1172.65|1170.15|1172.85|1170.35|1172.93|1170.43|1172.6|1170.1|0
1649373900000|2022-04-07 23:25:00|1172.93|1170.43|1173.15|1170.65|1173.4|1170.9|1172.85|1170.35|0
1649374200000|2022-04-07 23:30:00|1173.2|1170.7|1173|1170.5|1173.23|1170.73|1172.85|1170.35|0
1649374500000|2022-04-07 23:35:00|1173.08|1170.58|1173.23|1170.73|1173.23|1170.73|1172.93|1170.43|0
1649374800000|2022-04-07 23:40:00|1173.2|1170.7|1173.4|1170.9|1173.63|1171.13|1173.15|1170.65|0
1649375100000|2022-04-07 23:45:00|1173.35|1170.85|1173.7|1171.2|1173.7|1171.2|1173.15|1170.65|0
1649375400000|2022-04-07 23:50:00|1173.63|1171.13|1174.02|1171.52|1174.17|1171.67|1173.63|1171.13|0
1649375700000|2022-04-07 23:55:00|1174.03|1171.53|1173.85|1171.35|1174.32|1171.82|1173.85|1171.35|0
1649376000000|2022-04-08 00:00:00|1173.84|1171.34|1174.02|1171.52|1174.1|1171.6|1173.08|1170.58|0
1649376300000|2022-04-08 00:05:00|1173.95|1171.45|1173.85|1171.35|1174.17|1171.67|1173.7|1171.2|0
1649376600000|2022-04-08 00:10:00|1173.77|1171.27|1173.55|1171.05|1173.95|1171.45|1173.48|1170.98|0
1649376900000|2022-04-08 00:15:00|1176.08|1173.58|1174.91|1172.41|1176.08|1173.58|1174.83|1172.33|0
1649377200000|2022-04-08 00:20:00|1174.75|1172.25|1174.67|1172.17|1175.38|1172.88|1174.36|1171.86|0
1649377500000|2022-04-08 00:25:00|1174.59|1172.09|1173.26|1170.76|1174.91|1172.41|1173.18|1170.68|0
1649377800000|2022-04-08 00:30:00|1173.18|1170.68|1173.18|1170.68|1173.65|1171.15|1173.18|1170.68|0
1649378100000|2022-04-08 00:35:00|1173.26|1170.76|1173.65|1171.15|1173.73|1171.23|1173.18|1170.68|0
1649378400000|2022-04-08 00:40:00|1173.57|1171.07|1173.57|1171.07|1173.73|1171.23|1173.5|1171|0
1649378700000|2022-04-08 00:45:00|1173.65|1171.15|1173.57|1171.07|1173.89|1171.39|1173.34|1170.84|0
1649379000000|2022-04-08 00:50:00|1173.5|1171|1173.81|1171.31|1173.92|1171.42|1173.5|1171|0
1649379300000|2022-04-08 00:55:00|1173.73|1171.23|1174.2|1171.7|1174.2|1171.7|1173.5|1171|0
1649379600000|2022-04-08 01:00:00|1174.28|1171.78|1174.28|1171.78|1174.44|1171.94|1174.04|1171.54|0
1649379900000|2022-04-08 01:05:00|1174.36|1171.86|1174.04|1171.54|1174.51|1172.01|1174.04|1171.54|0
1649380200000|2022-04-08 01:10:00|1174.12|1171.62|1173.69|1171.19|1174.12|1171.62|1173.65|1171.15|0
1649380500000|2022-04-08 01:15:00|1173.73|1171.23|1173.5|1171|1173.97|1171.47|1173.26|1170.76|0
1649380800000|2022-04-08 01:20:00|1173.53|1171.03|1173.18|1170.68|1173.81|1171.31|1173.18|1170.68|0
1649381100000|2022-04-08 01:25:00|1173.22|1170.72|1173.34|1170.84|1173.5|1171|1173.18|1170.68|0
1649381400000|2022-04-08 01:30:00|1173.42|1170.92|1173.34|1170.84|1173.5|1171|1173.26|1170.76|0
1649381700000|2022-04-08 01:35:00|1173.26|1170.76|1173.42|1170.92|1173.5|1171|1173.18|1170.68|0
1649382000000|2022-04-08 01:40:00|1173.46|1170.96|1174.04|1171.54|1174.12|1171.62|1173.42|1170.92|0
1649382300000|2022-04-08 01:45:00|1174.12|1171.62|1173.97|1171.47|1174.12|1171.62|1173.97|1171.47|0
1649382600000|2022-04-08 01:50:00|1174.04|1171.54|1173.18|1170.68|1174.04|1171.54|1173.18|1170.68|0
1649382900000|2022-04-08 01:55:00|1173.22|1170.72|1173.26|1170.76|1173.42|1170.92|1173.18|1170.68|0
1649383200000|2022-04-08 02:00:00|1173.22|1170.72|1173.65|1171.15|1173.73|1171.23|1173.18|1170.68|0
1649383500000|2022-04-08 02:05:00|1173.61|1171.11|1173.46|1170.96|1173.81|1171.31|1173.42|1170.92|0
1649383800000|2022-04-08 02:10:00|1173.5|1171|1173.57|1171.07|1173.65|1171.15|1173.26|1170.76|0
1649384100000|2022-04-08 02:15:00|1173.61|1171.11|1173.5|1171|1173.89|1171.39|1173.18|1170.68|0
1649384400000|2022-04-08 02:20:00|1173.57|1171.07|1173.65|1171.15|1173.81|1171.31|1173.5|1171|0
1649384700000|2022-04-08 02:25:00|1173.57|1171.07|1173.97|1171.47|1173.97|1171.47|1173.57|1171.07|0
1649385000000|2022-04-08 02:30:00|1174.04|1171.54|1174.36|1171.86|1174.44|1171.94|1173.89|1171.39|0
1649385300000|2022-04-08 02:35:00|1174.28|1171.78|1174.32|1171.82|1174.36|1171.86|1174.16|1171.66|0
1649385600000|2022-04-08 02:40:00|1174.28|1171.78|1174.91|1172.41|1174.91|1172.41|1174.2|1171.7|0
1649385900000|2022-04-08 02:45:00|1174.98|1172.48|1175.22|1172.72|1175.53|1173.03|1174.91|1172.41|0
1649386200000|2022-04-08 02:50:00|1175.3|1172.8|1175.22|1172.72|1175.38|1172.88|1175.14|1172.64|0
1649386500000|2022-04-08 02:55:00|1175.14|1172.64|1175.38|1172.88|1175.45|1172.95|1175.14|1172.64|0
1649386800000|2022-04-08 03:00:00|1175.45|1172.95|1174.83|1172.33|1175.61|1173.11|1174.75|1172.25|0
1649387100000|2022-04-08 03:05:00|1174.75|1172.25|1175.06|1172.56|1175.06|1172.56|1174.67|1172.17|0
1649387400000|2022-04-08 03:10:00|1174.98|1172.48|1175.3|1172.8|1175.53|1173.03|1174.94|1172.44|0
1649387700000|2022-04-08 03:15:00|1175.22|1172.72|1175.22|1172.72|1175.45|1172.95|1175.14|1172.64|0
1649388000000|2022-04-08 03:20:00|1175.18|1172.68|1175.38|1172.88|1175.61|1173.11|1175.14|1172.64|0
1649388300000|2022-04-08 03:25:00|1175.3|1172.8|1174.98|1172.48|1175.3|1172.8|1174.91|1172.41|0
1649388600000|2022-04-08 03:30:00|1175.02|1172.52|1174.51|1172.01|1175.14|1172.64|1174.12|1171.62|0
1649388900000|2022-04-08 03:35:00|1174.59|1172.09|1174.67|1172.17|1174.75|1172.25|1174.51|1172.01|0
1649389200000|2022-04-08 03:40:00|1174.63|1172.13|1174.91|1172.41|1174.98|1172.48|1174.59|1172.09|0
1649389500000|2022-04-08 03:45:00|1170.12|1167.62|1169.98|1167.48|1170.24|1167.74|1169.98|1167.48|0
1649389800000|2022-04-08 03:50:00|1169.99|1167.49|1169.73|1167.23|1170.23|1167.73|1169.48|1166.98|0
1649390100000|2022-04-08 03:55:00|1169.72|1167.22|1169.74|1167.24|1169.74|1167.24|1169.48|1166.98|0
1649390400000|2022-04-08 04:00:00|1174.51|1172.01|1173.97|1171.47|1174.59|1172.09|1173.97|1171.47|0
1649390700000|2022-04-08 04:05:00|1174.04|1171.54|1173.97|1171.47|1174.2|1171.7|1173.97|1171.47|0
1649391000000|2022-04-08 04:10:00|1174|1171.5|1174.04|1171.54|1174.28|1171.78|1174|1171.5|0
1649391300000|2022-04-08 04:15:00|1174.12|1171.62|1173.73|1171.23|1174.12|1171.62|1173.73|1171.23|0
1649391600000|2022-04-08 04:20:00|1173.81|1171.31|1173.81|1171.31|1173.81|1171.31|1173.57|1171.07|0
1649391900000|2022-04-08 04:25:00|1173.73|1171.23|1174.04|1171.54|1174.12|1171.62|1173.73|1171.23|0
1649392200000|2022-04-08 04:30:00|1174.12|1171.62|1173.97|1171.47|1174.12|1171.62|1173.89|1171.39|0
1649392500000|2022-04-08 04:35:00|1174.04|1171.54|1174.2|1171.7|1174.36|1171.86|1174.04|1171.54|0
1649392800000|2022-04-08 04:40:00|1174.28|1171.78|1173.92|1171.42|1174.44|1171.94|1173.89|1171.39|0
1649393100000|2022-04-08 04:45:00|1173.89|1171.39|1173.57|1171.07|1173.92|1171.42|1173.57|1171.07|0
1649393400000|2022-04-08 04:50:00|1173.65|1171.15|1173.26|1170.76|1173.65|1171.15|1173.26|1170.76|0
1649393700000|2022-04-08 04:55:00|1173.34|1170.84|1173.73|1171.23|1173.73|1171.23|1173.26|1170.76|0
1649394000000|2022-04-08 05:00:00|1173.69|1171.19|1173.57|1171.07|1174.12|1171.62|1173.57|1171.07|0
1649394300000|2022-04-08 05:05:00|1173.5|1171|1173.73|1171.23|1173.73|1171.23|1173.26|1170.76|0
1649394600000|2022-04-08 05:10:00|1173.69|1171.19|1174.51|1172.01|1174.51|1172.01|1173.5|1171|0
1649394900000|2022-04-08 05:15:00|1174.59|1172.09|1175.22|1172.72|1175.3|1172.8|1174.44|1171.94|0
1649395200000|2022-04-08 05:20:00|1175.3|1172.8|1175.22|1172.72|1175.53|1173.03|1174.98|1172.48|0
1649395500000|2022-04-08 05:25:00|1175.14|1172.64|1175.06|1172.56|1175.3|1172.8|1174.83|1172.33|0
1649395800000|2022-04-08 05:30:00|1175.02|1172.52|1175.06|1172.56|1175.14|1172.64|1174.83|1172.33|0
1649396100000|2022-04-08 05:35:00|1175.02|1172.52|1174.91|1172.41|1175.06|1172.56|1174.75|1172.25|0
1649396400000|2022-04-08 05:40:00|1174.83|1172.33|1174.98|1172.48|1174.98|1172.48|1174.67|1172.17|0
1649396700000|2022-04-08 05:45:00|1175.02|1172.52|1175.3|1172.8|1175.38|1172.88|1174.98|1172.48|0
1649397000000|2022-04-08 05:50:00|1175.26|1172.76|1175.77|1173.27|1176.04|1173.54|1175.18|1172.68|0
1649397300000|2022-04-08 05:55:00|1175.69|1173.19|1176.08|1173.58|1176.32|1173.82|1175.69|1173.19|0
1649397600000|2022-04-08 06:00:00|1176.16|1173.66|1175.73|1173.23|1176.55|1174.05|1175.53|1173.03|0
1649397900000|2022-04-08 06:05:00|1175.69|1173.19|1177.02|1174.52|1177.1|1174.6|1175.69|1173.19|0
1649398200000|2022-04-08 06:10:00|1176.94|1174.44|1176.32|1173.82|1176.94|1174.44|1176|1173.5|0
1649398500000|2022-04-08 06:15:00|1176.27|1173.77|1176.55|1174.05|1177.02|1174.52|1176.16|1173.66|0
1649398800000|2022-04-08 06:20:00|1176.51|1174.01|1177.88|1175.38|1177.88|1175.38|1176.43|1173.93|0
1649399100000|2022-04-08 06:25:00|1177.8|1175.3|1177.33|1174.83|1178.12|1175.62|1177.33|1174.83|0
1649399400000|2022-04-08 06:30:00|1177.41|1174.91|1177.88|1175.38|1178.04|1175.54|1177.41|1174.91|0
1649399700000|2022-04-08 06:35:00|1177.8|1175.3|1177.57|1175.07|1178.43|1175.93|1177.41|1174.91|0
1649400000000|2022-04-08 06:40:00|1177.49|1174.99|1177.57|1175.07|1177.65|1175.15|1176.82|1174.32|0
1649400300000|2022-04-08 06:45:00|1177.49|1174.99|1177.88|1175.38|1178|1175.5|1177.25|1174.75|0
1649400600000|2022-04-08 06:50:00|1177.84|1175.34|1178.63|1176.13|1178.86|1176.36|1177.72|1175.22|0
1649400900000|2022-04-08 06:55:00|1178.71|1176.21|1178.86|1176.36|1179.33|1176.83|1178.63|1176.13|0
1649401200000|2022-04-08 07:00:00|1175.99|1173.49|1177.22|1176.72|1178.82|1178.32|1174.64|1172.14|10
1649401500000|2022-04-08 07:05:00|1177.32|1176.82|1179.32|1178.82|1179.32|1178.82|1176.22|1175.72|0
1649401800000|2022-04-08 07:10:00|1179.42|1178.92|1181.22|1180.72|1182.72|1182.22|1179.32|1178.82|0
1649402100000|2022-04-08 07:15:00|1181.17|1180.67|1184.22|1183.72|1184.62|1184.12|1181.17|1180.67|5
1649402400000|2022-04-08 07:20:00|1184.27|1183.77|1185.77|1185.27|1186.02|1185.52|1184.17|1183.67|41
1649402700000|2022-04-08 07:25:00|1185.97|1185.47|1187.27|1186.77|1187.27|1186.77|1185.07|1184.57|20
1649403000000|2022-04-08 07:30:00|1187.32|1186.82|1186.77|1186.27|1187.32|1186.82|1185.87|1185.37|0
1649403300000|2022-04-08 07:35:00|1186.87|1186.37|1186.87|1186.37|1186.97|1186.47|1186.07|1185.57|0
1649403600000|2022-04-08 07:40:00|1187.02|1186.52|1186.67|1186.17|1187.37|1186.87|1186.07|1185.57|1
1649403900000|2022-04-08 07:45:00|1186.52|1186.02|1186.22|1185.72|1186.67|1186.17|1186.22|1185.72|10
1649404200000|2022-04-08 07:50:00|1186.05|1185.55|1187.4|1186.9|1187.85|1187.35|1186.05|1185.55|0
1649404500000|2022-04-08 07:55:00|1187.5|1187|1187.65|1187.15|1187.8|1187.3|1186.75|1186.25|0
1649404800000|2022-04-08 08:00:00|1187.6|1187.1|1187.7|1187.2|1187.95|1187.45|1187.25|1186.75|121
1649405100000|2022-04-08 08:05:00|1187.55|1187.05|1187|1186.5|1187.65|1187.15|1186.7|1186.2|120
1649405400000|2022-04-08 08:10:00|1186.95|1186.45|1187|1186.5|1187.55|1187.05|1186.75|1186.25|0
1649405700000|2022-04-08 08:15:00|1187.15|1186.65|1187.35|1186.85|1187.4|1186.9|1186.65|1186.15|0
1649406000000|2022-04-08 08:20:00|1187.4|1186.9|1188.35|1187.85|1188.55|1188.05|1187.4|1186.9|51
1649406300000|2022-04-08 08:25:00|1188.25|1187.75|1187.55|1187.05|1188.75|1188.25|1187.5|1187|0
1649406600000|2022-04-08 08:30:00|1187.45|1186.95|1188.35|1187.85|1188.7|1188.2|1187.25|1186.75|0
1649406900000|2022-04-08 08:35:00|1188.3|1187.8|1188.45|1187.95|1189.3|1188.8|1188.3|1187.8|0
1649407200000|2022-04-08 08:40:00|1188.35|1187.85|1186.6|1186.1|1188.4|1187.9|1186.6|1186.1|10
1649407500000|2022-04-08 08:45:00|1186.65|1186.15|1186.1|1185.6|1186.85|1186.35|1186.05|1185.55|0
1649407800000|2022-04-08 08:50:00|1186.15|1185.65|1186.35|1185.85|1187.45|1186.95|1186.15|1185.65|0
1649408100000|2022-04-08 08:55:00|1186.3|1185.8|1186.1|1185.6|1186.6|1186.1|1185.8|1185.3|0
1649408400000|2022-04-08 09:00:00|1186.3|1185.8|1186.6|1186.1|1186.65|1186.15|1185.95|1185.45|0
1649408700000|2022-04-08 09:05:00|1186.65|1186.15|1188.15|1187.65|1188.3|1187.8|1186.65|1186.15|129
1649409000000|2022-04-08 09:10:00|1188.1|1187.6|1187.5|1187|1188.5|1188|1187.3|1186.8|0
1649409300000|2022-04-08 09:15:00|1187.55|1187.05|1188.4|1187.9|1188.6|1188.1|1187.55|1187.05|0
1649409600000|2022-04-08 09:20:00|1188.45|1187.95|1188.2|1187.7|1188.95|1188.45|1188.1|1187.6|1
1649409900000|2022-04-08 09:25:00|1188.25|1187.75|1188.55|1188.05|1188.85|1188.35|1188.2|1187.7|0
1649410200000|2022-04-08 09:30:00|1188.7|1188.2|1188.55|1188.05|1188.9|1188.4|1188.25|1187.75|1
1649410500000|2022-04-08 09:35:00|1188.7|1188.2|1189.25|1188.75|1189.65|1189.15|1188.2|1187.7|5
1649410800000|2022-04-08 09:40:00|1189.2|1188.7|1189.2|1188.7|1189.5|1189|1188.85|1188.35|0
1649411100000|2022-04-08 09:45:00|1189.25|1188.75|1190.2|1189.7|1190.5|1190|1188.9|1188.4|10
1649411400000|2022-04-08 09:50:00|1190.25|1189.75|1190.2|1189.7|1190.7|1190.2|1190.2|1189.7|87
1649411700000|2022-04-08 09:55:00|1190.25|1189.75|1190.1|1189.6|1190.4|1189.9|1189.9|1189.4|0
1649412000000|2022-04-08 10:00:00|1190.05|1189.55|1190.05|1189.55|1190.15|1189.65|1189.3|1188.8|0
1649412300000|2022-04-08 10:05:00|1190|1189.5|1190.2|1189.7|1190.7|1190.2|1190|1189.5|1
1649412600000|2022-04-08 10:10:00|1189.9|1189.4|1189.8|1189.3|1190|1189.5|1189.45|1188.95|526
1649412900000|2022-04-08 10:15:00|1189.75|1189.25|1189.35|1188.85|1190.15|1189.65|1188.95|1188.45|20
1649413200000|2022-04-08 10:20:00|1189.3|1188.8|1189.35|1188.85|1190.25|1189.75|1188.95|1188.45|0
1649413500000|2022-04-08 10:25:00|1189.4|1188.9|1188.9|1188.4|1190|1189.5|1188.9|1188.4|0
1649413800000|2022-04-08 10:30:00|1188.95|1188.45|1189|1188.5|1189|1188.5|1188.3|1187.8|0
1649414100000|2022-04-08 10:35:00|1188.95|1188.45|1188.5|1188|1189.2|1188.7|1188.1|1187.6|0
1649414400000|2022-04-08 10:40:00|1188.45|1187.95|1187.85|1187.35|1188.5|1188|1187.85|1187.35|0
1649414700000|2022-04-08 10:45:00|1187.9|1187.4|1187.4|1186.9|1188.2|1187.7|1187.3|1186.8|0
1649415000000|2022-04-08 10:50:00|1187.35|1186.85|1188.4|1187.9|1188.6|1188.1|1187.35|1186.85|0
1649415300000|2022-04-08 10:55:00|1188.45|1187.95|1188.45|1187.95|1188.75|1188.25|1188.3|1187.8|629
1649415600000|2022-04-08 11:00:00|1188.5|1188|1188.8|1188.3|1188.8|1188.3|1187.85|1187.35|0
1649415900000|2022-04-08 11:05:00|1188.75|1188.25|1188.2|1187.7|1188.75|1188.25|1187.7|1187.2|10
1649416200000|2022-04-08 11:10:00|1188.15|1187.65|1187.9|1187.4|1188.9|1188.4|1187.6|1187.1|40
1649416500000|2022-04-08 11:15:00|1187.85|1187.35|1188.45|1187.95|1188.45|1187.95|1187.35|1186.85|0
1649416800000|2022-04-08 11:20:00|1188.5|1188|1188.35|1187.85|1188.65|1188.15|1188.1|1187.6|0
1649417100000|2022-04-08 11:25:00|1188.45|1187.95|1188.55|1188.05|1188.95|1188.45|1188.1|1187.6|10
1649417400000|2022-04-08 11:30:00|1188.45|1187.95|1189.05|1188.55|1189.75|1189.25|1188.45|1187.95|10
1649417700000|2022-04-08 11:35:00|1189.15|1188.65|1190.15|1189.65|1190.7|1190.2|1189.15|1188.65|20
1649418000000|2022-04-08 11:40:00|1190.39|1189.89|1190.29|1189.79|1190.69|1190.19|1190.14|1189.64|52
1649418300000|2022-04-08 11:45:00|1190.24|1189.74|1190.94|1190.44|1190.99|1190.49|1190.09|1189.59|0
1649418600000|2022-04-08 11:50:00|1191.19|1190.69|1191.89|1191.39|1192.39|1191.89|1191.19|1190.69|0
1649418900000|2022-04-08 11:55:00|1191.74|1191.24|1190.99|1190.49|1191.89|1191.39|1190.84|1190.34|516
1649419200000|2022-04-08 12:00:00|1191.04|1190.54|1192.09|1191.59|1192.29|1191.79|1191.04|1190.54|0
1649419500000|2022-04-08 12:05:00|1192.14|1191.64|1191.14|1190.64|1193.19|1192.69|1191.14|1190.64|32
1649419800000|2022-04-08 12:10:00|1191.19|1190.69|1191.39|1190.89|1191.79|1191.29|1191.19|1190.69|0
1649420100000|2022-04-08 12:15:00|1191.34|1190.84|1191.24|1190.74|1191.74|1191.24|1191.19|1190.69|0
1649420400000|2022-04-08 12:20:00|1191.19|1190.69|1192.19|1191.69|1192.34|1191.84|1191.19|1190.69|0
1649420700000|2022-04-08 12:25:00|1192.29|1191.79|1191.19|1190.69|1192.29|1191.79|1191.19|1190.69|791
1649421000000|2022-04-08 12:30:00|1191.24|1190.74|1190.24|1189.74|1191.29|1190.79|1190.24|1189.74|0
1649421300000|2022-04-08 12:35:00|1190.19|1189.69|1190.39|1189.89|1190.64|1190.14|1190.19|1189.69|0
1649421600000|2022-04-08 12:40:00|1190.54|1190.04|1189.94|1189.44|1190.74|1190.24|1189.74|1189.24|0
1649421900000|2022-04-08 12:45:00|1189.89|1189.39|1190.44|1189.94|1190.69|1190.19|1189.89|1189.39|0
1649422200000|2022-04-08 12:50:00|1190.49|1189.99|1190.39|1189.89|1191.04|1190.54|1190.34|1189.84|0
1649422500000|2022-04-08 12:55:00|1190.49|1189.99|1190.24|1189.74|1190.49|1189.99|1190.14|1189.64|0
1649422800000|2022-04-08 13:00:00|1190.19|1189.69|1189.69|1189.19|1190.29|1189.79|1189.69|1189.19|1
1649423100000|2022-04-08 13:05:00|1189.74|1189.24|1190.19|1189.69|1190.19|1189.69|1189.69|1189.19|419
1649423400000|2022-04-08 13:10:00|1190.14|1189.64|1188.54|1188.04|1190.14|1189.64|1188.54|1188.04|6
1649423700000|2022-04-08 13:15:00|1188.49|1187.99|1189.84|1189.34|1189.94|1189.44|1188.19|1187.69|21
1649424000000|2022-04-08 13:20:00|1189.89|1189.39|1188.99|1188.49|1190.34|1189.84|1188.84|1188.34|0
1649424300000|2022-04-08 13:25:00|1188.94|1188.44|1189.99|1189.49|1190.19|1189.69|1188.49|1187.99|0
1649424600000|2022-04-08 13:30:00|1190.04|1189.54|1192.04|1191.54|1192.04|1191.54|1190.04|1189.54|20
1649424900000|2022-04-08 13:35:00|1192.34|1191.84|1191.79|1191.29|1193.94|1193.44|1191.59|1191.09|0
1649425200000|2022-04-08 13:40:00|1191.74|1191.24|1190.79|1190.29|1191.84|1191.34|1190.64|1190.14|10
1649425500000|2022-04-08 13:45:00|1190.74|1190.24|1190.14|1189.64|1190.89|1190.39|1190.14|1189.64|0
1649425800000|2022-04-08 13:50:00|1190.09|1189.59|1189.54|1189.04|1190.29|1189.79|1189.39|1188.89|0
1649426100000|2022-04-08 13:55:00|1189.49|1188.99|1189.79|1189.29|1190.74|1190.24|1189.49|1188.99|0
1649426400000|2022-04-08 14:00:00|1189.64|1189.14|1190.24|1189.74|1191.24|1190.74|1189.59|1189.09|0
1649426700000|2022-04-08 14:05:00|1190.34|1189.84|1190.84|1190.34|1191.49|1190.99|1190.14|1189.64|10
1649427000000|2022-04-08 14:10:00|1190.74|1190.24|1191.64|1191.14|1191.79|1191.29|1190.69|1190.19|232
1649427300000|2022-04-08 14:15:00|1191.69|1191.19|1192.55|1190.05|1192.63|1191.49|1190.59|1190.05|53
1649427600000|2022-04-08 14:20:00|1192.63|1190.13|1193.91|1191.41|1194.39|1191.89|1192.39|1189.89|0
1649427900000|2022-04-08 14:25:00|1193.99|1191.49|1194.95|1192.45|1195.26|1192.76|1193.11|1190.61|0
1649428200000|2022-04-08 14:30:00|1195.03|1192.53|1195.83|1193.33|1196.95|1194.45|1194.63|1192.13|0
1649428500000|2022-04-08 14:35:00|1195.79|1193.29|1195.91|1193.41|1196.63|1194.13|1194.88|1192.38|0
1649428800000|2022-04-08 14:40:00|1195.95|1193.45|1195.11|1192.61|1196.55|1194.05|1194.96|1192.46|0
1649429100000|2022-04-08 14:45:00|1195.04|1192.54|1194.48|1191.98|1196.47|1193.97|1194.08|1191.58|0
1649429400000|2022-04-08 14:50:00|1194.4|1191.9|1199.52|1197.02|1199.99|1197.49|1194.4|1191.9|0
1649429700000|2022-04-08 14:55:00|1199.55|1197.05|1202.55|1200.05|1202.63|1200.13|1199.28|1196.78|0
1649430000000|2022-04-08 15:00:00|1202.39|1199.89|1202.63|1200.13|1204.06|1201.56|1201.43|1198.93|0
1649430300000|2022-04-08 15:05:00|1202.55|1200.05|1202.07|1199.57|1203.19|1200.69|1201.51|1199.01|0
1649430600000|2022-04-08 15:10:00|1201.91|1199.41|1202.71|1200.21|1203.27|1200.77|1201.59|1199.09|0
1649430900000|2022-04-08 15:15:00|1202.79|1200.29|1201.19|1198.69|1202.87|1200.37|1201.03|1198.53|0
1649431200000|2022-04-08 15:20:00|1201.35|1198.85|1200.16|1197.66|1201.35|1198.85|1199.92|1197.42|0
1649431500000|2022-04-08 15:25:00|1200|1197.5|1201.03|1198.53|1201.07|1198.57|1199.92|1197.42|0
1649431800000|2022-04-08 15:30:00|1201.11|1198.61|1201.95|1199.45|1202.71|1200.21|1200.95|1198.45|0
1649432100000|2022-04-08 15:35:00|1201.91|1199.41|1200.87|1198.37|1201.91|1199.41|1199.44|1196.94|0
1649432400000|2022-04-08 15:40:00|1200.79|1198.29|1200.63|1198.13|1201.43|1198.93|1200.08|1197.58|0
1649432700000|2022-04-08 15:45:00|1200.67|1198.17|1201.03|1198.53|1202.47|1199.97|1200|1197.5|0
1649433000000|2022-04-08 15:50:00|1200.99|1198.49|1201.11|1198.61|1202.39|1199.89|1200.71|1198.21|0
1649433300000|2022-04-08 15:55:00|1201.19|1198.69|1201.75|1199.25|1202.47|1199.97|1200.63|1198.13|0
1649433600000|2022-04-08 16:00:00|1201.67|1199.17|1202.15|1199.65|1202.79|1200.29|1201.59|1199.09|0
1649433900000|2022-04-08 16:05:00|1202.23|1199.73|1201.75|1199.25|1202.71|1200.21|1201.11|1198.61|0
1649434200000|2022-04-08 16:10:00|1201.67|1199.17|1201.35|1198.85|1202.87|1200.37|1200.24|1197.74|0
1649434500000|2022-04-08 16:15:00|1201.43|1198.93|1202.63|1200.13|1203.03|1200.53|1200.39|1197.89|0
1649434800000|2022-04-08 16:20:00|1202.55|1200.05|1203.75|1201.25|1204.11|1201.61|1202.55|1200.05|0
1649435100000|2022-04-08 16:25:00|1203.83|1201.33|1204.55|1202.05|1205.19|1202.69|1203.59|1201.09|0
1649435400000|2022-04-08 16:30:00|1204.47|1201.97|1202.71|1200.21|1204.63|1202.13|1202.23|1199.73|0
1649435700000|2022-04-08 16:35:00|1202.79|1200.29|1203.35|1200.85|1203.43|1200.93|1202.39|1199.89|0
1649436000000|2022-04-08 16:40:00|1203.43|1200.93|1202.87|1200.37|1203.99|1201.49|1202.63|1200.13|0
1649436300000|2022-04-08 16:45:00|1202.79|1200.29|1201.92|1199.42|1203.43|1200.93|1201.68|1199.18|0
1649436600000|2022-04-08 16:50:00|1201.88|1199.38|1203.04|1200.54|1203.36|1200.86|1201.44|1198.94|0
1649436900000|2022-04-08 16:55:00|1202.96|1200.46|1203.68|1201.18|1203.92|1201.42|1202.8|1200.3|0
1649437200000|2022-04-08 17:00:00|1203.76|1201.26|1203.12|1200.62|1203.76|1201.26|1202.08|1199.58|0
1649437500000|2022-04-08 17:05:00|1203|1200.5|1202.88|1200.38|1203.12|1200.62|1201.92|1199.42|0
1649437800000|2022-04-08 17:10:00|1202.96|1200.46|1201.36|1198.86|1203.12|1200.62|1201.28|1198.78|0
1649438100000|2022-04-08 17:15:00|1201.28|1198.78|1200.8|1198.3|1201.52|1199.02|1200.6|1198.1|0
1649438400000|2022-04-08 17:20:00|1200.84|1198.34|1201.44|1198.94|1201.92|1199.42|1200.72|1198.22|0
1649438700000|2022-04-08 17:25:00|1201.4|1198.9|1200.64|1198.14|1201.4|1198.9|1200.48|1197.98|0
1649439000000|2022-04-08 17:30:00|1200.68|1198.18|1199.6|1197.1|1200.8|1198.3|1199.6|1197.1|0
1649439300000|2022-04-08 17:35:00|1199.68|1197.18|1199.92|1197.42|1200.56|1198.06|1199.6|1197.1|0
1649439600000|2022-04-08 17:40:00|1199.84|1197.34|1200|1197.5|1200.32|1197.82|1199.04|1196.54|0
1649439900000|2022-04-08 17:45:00|1200.04|1197.54|1198.8|1196.3|1200.04|1197.54|1198.72|1196.22|0
1649440200000|2022-04-08 17:50:00|1198.72|1196.22|1199.36|1196.86|1199.84|1197.34|1198.64|1196.14|0
1649440500000|2022-04-08 17:55:00|1199.28|1196.78|1199.44|1196.94|1199.76|1197.26|1199.04|1196.54|0
1649440800000|2022-04-08 18:00:00|1199.36|1196.86|1198.72|1196.22|1200.16|1197.66|1198.48|1195.98|0
1649441100000|2022-04-08 18:05:00|1198.8|1196.3|1199.84|1197.34|1199.92|1197.42|1198.48|1195.98|0
1649441400000|2022-04-08 18:10:00|1199.92|1197.42|1200.48|1197.98|1200.56|1198.06|1199.76|1197.26|0
1649441700000|2022-04-08 18:15:00|1200.56|1198.06|1199.64|1197.14|1200.56|1198.06|1199.28|1196.78|0
1649442000000|2022-04-08 18:20:00|1199.68|1197.18|1198.56|1196.06|1201|1198.5|1198.48|1195.98|0
1649442300000|2022-04-08 18:25:00|1198.48|1195.98|1196.8|1194.3|1198.48|1195.98|1196|1193.5|0
1649442600000|2022-04-08 18:30:00|1196.88|1194.38|1196.15|1193.65|1196.88|1194.38|1195.83|1193.33|0
1649442900000|2022-04-08 18:35:00|1196.07|1193.57|1197.11|1194.61|1197.59|1195.09|1195.67|1193.17|0
1649443200000|2022-04-08 18:40:00|1197.03|1194.53|1196.63|1194.13|1197.75|1195.25|1196.31|1193.81|0
1649443500000|2022-04-08 18:45:00|1196.79|1194.29|1198.07|1195.57|1198.23|1195.73|1196.47|1193.97|0
1649443800000|2022-04-08 18:50:00|1197.99|1195.49|1199.91|1197.41|1200.39|1197.89|1197.91|1195.41|0
1649444100000|2022-04-08 18:55:00|1199.83|1197.33|1198.79|1196.29|1199.99|1197.49|1198.39|1195.89|0
1649444400000|2022-04-08 19:00:00|1198.63|1196.13|1198.47|1195.97|1199.19|1196.69|1198.15|1195.65|0
1649444700000|2022-04-08 19:05:00|1198.55|1196.05|1197.75|1195.25|1199.19|1196.69|1197.43|1194.93|0
1649445000000|2022-04-08 19:10:00|1197.83|1195.33|1199.19|1196.69|1200.87|1198.37|1197.35|1194.85|0
1649445300000|2022-04-08 19:15:00|1199.11|1196.61|1199.03|1196.53|1201.27|1198.77|1198.63|1196.13|0
1649445600000|2022-04-08 19:20:00|1198.79|1196.29|1199.07|1196.57|1199.75|1197.25|1198.23|1195.73|0
1649445900000|2022-04-08 19:25:00|1199.03|1196.53|1199.75|1197.25|1199.91|1197.41|1198.95|1196.45|0
1649446200000|2022-04-08 19:30:00|1199.91|1197.41|1198.14|1195.64|1200.51|1198.01|1198.06|1195.56|0
1649446500000|2022-04-08 19:35:00|1198.22|1195.72|1197.28|1194.78|1198.3|1195.8|1197.02|1194.52|0
1649446800000|2022-04-08 19:40:00|1197.32|1194.82|1199.16|1196.66|1199.24|1196.74|1196.92|1194.42|0
1649447100000|2022-04-08 19:45:00|1199|1196.5|1196.44|1193.94|1199.72|1197.22|1196.44|1193.94|0
1649447400000|2022-04-08 19:50:00|1196.28|1193.78|1194.74|1192.24|1196.68|1194.18|1194.28|1191.78|0
1649447700000|2022-04-08 19:55:00|1194.66|1192.16|1196.25|1193.75|1196.25|1193.75|1193.14|1190.64|0
1649448000000|2022-04-08 20:00:00|1193.8|1191.3|1193.96|1191.46|1195|1192.5|1193.7|1191.2|0
1649448300000|2022-04-08 20:05:00|1193.95|1191.45|1193.96|1191.46|1194.11|1191.61|1193.47|1190.97|0
1649448600000|2022-04-08 20:10:00|1194.03|1191.53|1193.07|1190.57|1194.03|1191.53|1193.07|1190.57|0
1649448900000|2022-04-08 20:15:00|1193.14|1190.64|1192.76|1190.26|1193.25|1190.75|1192.69|1190.19|0
1649449200000|2022-04-08 20:20:00|1192.69|1190.19|1193.4|1190.9|1193.55|1191.05|1192.51|1190.01|0
1649449500000|2022-04-08 20:25:00|1193.42|1190.92|1193.14|1190.64|1193.47|1190.97|1193.14|1190.64|0
1649449800000|2022-04-08 20:30:00|1193.15|1190.65|1193.14|1190.64|1193.4|1190.9|1192.99|1190.49|0
1649450100000|2022-04-08 20:35:00|1193.15|1190.65|1192.92|1190.42|1193.32|1190.82|1192.92|1190.42|0
1649450400000|2022-04-08 20:40:00|1192.91|1190.41|1192.92|1190.42|1193.07|1190.57|1192.69|1190.19|0
1649450700000|2022-04-08 20:45:00|1192.91|1190.41|1192.92|1190.42|1193.14|1190.64|1192.76|1190.26|0
1649451000000|2022-04-08 20:50:00|1192.97|1190.47|1192.36|1189.86|1192.99|1190.49|1192.21|1189.71|0
1649451300000|2022-04-08 20:55:00|1192.43|1189.93|1193.02|1190.52|1193.12|1190.62|1192.43|1189.93|0
1649628000000|2022-04-10 22:00:00|1166.81|1164.31|1152.15|1149.65|1166.81|1164.31|1152.15|1149.65|0
1649628300000|2022-04-10 22:05:00|1152.14|1149.64|1151.07|1148.57|1152.15|1149.65|1150.96|1148.46|0
1649628600000|2022-04-10 22:10:00|1151.08|1148.58|1151.3|1148.8|1151.5|1149|1151.07|1148.57|0
1649628900000|2022-04-10 22:15:00|1151.29|1148.79|1151.3|1148.8|1151.56|1149.06|1151.21|1148.71|0
1649629200000|2022-04-10 22:20:00|1151.29|1148.79|1150.79|1148.29|1151.29|1148.79|1150.72|1148.22|0
1649629500000|2022-04-10 22:25:00|1150.8|1148.3|1150.79|1148.29|1150.95|1148.45|1150.72|1148.22|0
1649629800000|2022-04-10 22:30:00|1150.81|1148.31|1151.35|1148.85|1151.49|1148.99|1150.81|1148.31|0
1649630100000|2022-04-10 22:35:00|1151.39|1148.89|1151.35|1148.85|1151.67|1149.17|1151.16|1148.66|0
1649630400000|2022-04-10 22:40:00|1151.39|1148.89|1151.3|1148.8|1151.53|1149.03|1151.3|1148.8|0
1649630700000|2022-04-10 22:45:00|1151.31|1148.81|1151.6|1149.1|1151.6|1149.1|1151.31|1148.81|0
1649631000000|2022-04-10 22:50:00|1151.56|1149.06|1151.23|1148.73|1151.67|1149.17|1151.23|1148.73|0
1649631300000|2022-04-10 22:55:00|1151.24|1148.74|1151.3|1148.8|1151.56|1149.06|1151.23|1148.73|0
1649631600000|2022-04-10 23:00:00|1151.31|1148.81|1151.23|1148.73|1151.46|1148.96|1151.02|1148.52|0
1649631900000|2022-04-10 23:05:00|1151.24|1148.74|1151.53|1149.03|1151.53|1149.03|1151.02|1148.52|0
1649632200000|2022-04-10 23:10:00|1151.49|1148.99|1151.35|1148.85|1151.53|1149.03|1151.3|1148.8|0
1649632500000|2022-04-10 23:15:00|1151.34|1148.84|1151.16|1148.66|1151.34|1148.84|1151.02|1148.52|0
1649632800000|2022-04-10 23:20:00|1151.15|1148.65|1150.51|1148.01|1151.15|1148.65|1150.37|1147.87|0
1649633100000|2022-04-10 23:25:00|1150.5|1148|1150.21|1147.71|1150.5|1148|1150.07|1147.57|0
1649633400000|2022-04-10 23:30:00|1150.22|1147.72|1149.81|1147.31|1150.3|1147.8|1149.79|1147.29|0
1649633700000|2022-04-10 23:35:00|1149.79|1147.29|1150.21|1147.71|1150.51|1148.01|1149.56|1147.06|0
1649634000000|2022-04-10 23:40:00|1150.19|1147.69|1150.07|1147.57|1150.37|1147.87|1149.93|1147.43|0
1649634300000|2022-04-10 23:45:00|1150.08|1147.58|1149.93|1147.43|1150.21|1147.71|1149.86|1147.36|0
1649634600000|2022-04-10 23:50:00|1149.92|1147.42|1149.35|1146.85|1149.92|1147.42|1149.27|1146.77|0
1649634900000|2022-04-10 23:55:00|1149.34|1146.84|1148.25|1145.75|1149.35|1146.85|1148.25|1145.75|0
1649635200000|2022-04-11 00:00:00|1148.22|1145.72|1146.93|1144.43|1148.22|1145.72|1146.78|1144.28|0
1649635500000|2022-04-11 00:05:00|1146.97|1144.47|1145.91|1143.41|1147.44|1144.94|1145.48|1142.98|0
1649635800000|2022-04-11 00:10:00|1145.83|1143.33|1147.65|1145.15|1147.87|1145.37|1145.69|1143.19|0
1649636100000|2022-04-11 00:15:00|1147.66|1145.16|1150.21|1147.71|1150.44|1147.94|1147.66|1145.16|0
1649636400000|2022-04-11 00:20:00|1150.28|1147.78|1151.14|1148.64|1151.14|1148.64|1149.96|1147.46|0
1649636700000|2022-04-11 00:25:00|1151.13|1148.63|1152.11|1149.61|1152.34|1149.84|1151.13|1148.63|0
1649637000000|2022-04-11 00:30:00|1152.12|1149.62|1153.06|1150.56|1153.08|1150.58|1152.11|1149.61|0
1649637300000|2022-04-11 00:35:00|1153.07|1150.57|1153.53|1151.03|1153.53|1151.03|1153.04|1150.54|0
1649637600000|2022-04-11 00:40:00|1153.6|1151.1|1153.53|1151.03|1154.03|1151.53|1153.31|1150.81|0
1649637900000|2022-04-11 00:45:00|1153.54|1151.04|1153.78|1151.28|1154.02|1151.52|1153.31|1150.81|0
1649638200000|2022-04-11 00:50:00|1153.81|1151.31|1154.41|1151.91|1154.77|1152.27|1153.78|1151.28|0
1649638500000|2022-04-11 00:55:00|1154.37|1151.87|1154.52|1152.02|1154.75|1152.25|1154.26|1151.76|0
1649638800000|2022-04-11 01:00:00|1154.51|1152.01|1154.3|1151.8|1154.76|1152.26|1154.28|1151.78|0
1649639100000|2022-04-11 01:05:00|1154.31|1151.81|1154.79|1152.29|1154.8|1152.3|1154.3|1151.8|0
1649639400000|2022-04-11 01:10:00|1154.78|1152.28|1154.79|1152.29|1155.03|1152.53|1154.54|1152.04|0
1649639700000|2022-04-11 01:15:00|1154.8|1152.3|1154.07|1151.57|1154.8|1152.3|1153.83|1151.33|0
1649640000000|2022-04-11 01:20:00|1154.06|1151.56|1154.29|1151.79|1154.54|1152.04|1154.04|1151.54|0
1649640300000|2022-04-11 01:25:00|1154.3|1151.8|1153.56|1151.06|1154.3|1151.8|1153.56|1151.06|0
1649640600000|2022-04-11 01:30:00|1153.55|1151.05|1152.11|1149.61|1153.57|1151.07|1151.85|1149.35|0
1649640900000|2022-04-11 01:35:00|1152.1|1149.6|1151.81|1149.31|1152.1|1149.6|1151.59|1149.09|0
1649641200000|2022-04-11 01:40:00|1151.73|1149.23|1151.36|1148.86|1151.81|1149.31|1150.86|1148.36|0
1649641500000|2022-04-11 01:45:00|1151.35|1148.85|1150.28|1147.78|1151.36|1148.86|1149.83|1147.33|0
1649641800000|2022-04-11 01:50:00|1150.21|1147.71|1149.57|1147.07|1150.32|1147.82|1149.32|1146.82|0
1649642100000|2022-04-11 01:55:00|1149.56|1147.06|1150.03|1147.53|1150.03|1147.53|1148.84|1146.34|0
1649642400000|2022-04-11 02:00:00|1150.02|1147.52|1149.54|1147.04|1150.28|1147.78|1149.42|1146.92|0
1649642700000|2022-04-11 02:05:00|1149.53|1147.03|1149.78|1147.28|1150.28|1147.78|1149.29|1146.79|0
1649643000000|2022-04-11 02:10:00|1149.79|1147.29|1149.55|1147.05|1150.03|1147.53|1149.29|1146.79|0
1649643300000|2022-04-11 02:15:00|1149.54|1147.04|1147.73|1145.23|1149.55|1147.05|1147.48|1144.98|0
1649643600000|2022-04-11 02:20:00|1147.72|1145.22|1147.95|1145.45|1148.22|1145.72|1147.48|1144.98|0
1649643900000|2022-04-11 02:25:00|1147.96|1145.46|1148.68|1146.18|1148.92|1146.42|1147.95|1145.45|0
1649644200000|2022-04-11 02:30:00|1148.67|1146.17|1148.23|1145.73|1148.92|1146.42|1148.21|1145.71|0
1649644500000|2022-04-11 02:35:00|1148.46|1145.96|1148.96|1146.46|1148.96|1146.46|1148.21|1145.71|0
1649644800000|2022-04-11 02:40:00|1148.95|1146.45|1148.96|1146.46|1148.96|1146.46|1148.47|1145.97|0
1649645100000|2022-04-11 02:45:00|1148.97|1146.47|1148.25|1145.75|1148.97|1146.47|1148.25|1145.75|0
1649645400000|2022-04-11 02:50:00|1148.26|1145.76|1148.25|1145.75|1148.28|1145.78|1147.77|1145.27|0
1649645700000|2022-04-11 02:55:00|1148.26|1145.76|1147.76|1145.26|1148.26|1145.76|1147.63|1145.13|0
1649646000000|2022-04-11 03:00:00|1147.75|1145.25|1148.95|1146.45|1149.07|1146.57|1147.75|1145.25|0
1649646300000|2022-04-11 03:05:00|1148.96|1146.46|1149.18|1146.68|1149.45|1146.95|1148.95|1146.45|0
1649646600000|2022-04-11 03:10:00|1149.16|1146.66|1148.43|1145.93|1149.16|1146.66|1148.43|1145.93|0
1649646900000|2022-04-11 03:15:00|1148.42|1145.92|1148.44|1145.94|1148.45|1145.95|1147.95|1145.45|0
1649647200000|2022-04-11 03:20:00|1148.52|1146.02|1148.67|1146.17|1148.9|1146.4|1148.42|1145.92|0
1649647500000|2022-04-11 03:25:00|1148.68|1146.18|1147.68|1145.18|1148.68|1146.18|1147.43|1144.93|0
1649647800000|2022-04-11 03:30:00|1147.69|1145.19|1147.16|1144.66|1147.92|1145.42|1146.45|1143.95|0
1649648100000|2022-04-11 03:35:00|1147.17|1144.67|1147.63|1145.13|1147.63|1145.13|1147.17|1144.67|0
1649648400000|2022-04-11 03:40:00|1147.62|1145.12|1147.13|1144.63|1147.64|1145.14|1147.13|1144.63|0
1649648700000|2022-04-11 03:45:00|1147.14|1144.64|1147.41|1144.91|1147.65|1145.15|1146.65|1144.15|0
1649649000000|2022-04-11 03:50:00|1147.42|1144.92|1147.68|1145.18|1147.68|1145.18|1147.29|1144.79|0
1649649300000|2022-04-11 03:55:00|1147.67|1145.17|1147.96|1145.46|1148.43|1145.93|1147.67|1145.17|0
1649649600000|2022-04-11 04:00:00|1147.97|1145.47|1148.23|1145.73|1148.45|1145.95|1147.97|1145.47|0
1649649900000|2022-04-11 04:05:00|1148.19|1145.69|1148.72|1146.22|1148.95|1146.45|1148.11|1145.61|0
1649650200000|2022-04-11 04:10:00|1148.73|1146.23|1148.69|1146.19|1148.73|1146.23|1148.46|1145.96|0
1649650500000|2022-04-11 04:15:00|1148.68|1146.18|1148.69|1146.19|1148.94|1146.44|1148.68|1146.18|0
1649650800000|2022-04-11 04:20:00|1148.7|1146.2|1148.7|1146.2|1148.95|1146.45|1148.69|1146.19|0
1649651100000|2022-04-11 04:25:00|1148.69|1146.19|1148.64|1146.14|1148.69|1146.19|1148.39|1145.89|0
1649651400000|2022-04-11 04:30:00|1148.6|1146.1|1147.67|1145.17|1148.6|1146.1|1147.67|1145.17|0
1649651700000|2022-04-11 04:35:00|1147.66|1145.16|1147.7|1145.2|1147.93|1145.43|1147.66|1145.16|0
1649652000000|2022-04-11 04:40:00|1147.71|1145.21|1147.73|1145.23|1147.97|1145.47|1147.7|1145.2|0
1649652300000|2022-04-11 04:45:00|1147.72|1145.22|1147.73|1145.23|1147.74|1145.24|1147.49|1144.99|0
1649652600000|2022-04-11 04:50:00|1147.74|1145.24|1147.19|1144.69|1147.74|1145.24|1147.19|1144.69|0
1649652900000|2022-04-11 04:55:00|1147.2|1144.7|1146.66|1144.16|1147.2|1144.7|1146.66|1144.16|0
1649653200000|2022-04-11 05:00:00|1146.67|1144.17|1146.66|1144.16|1146.93|1144.43|1146.66|1144.16|0
1649653500000|2022-04-11 05:05:00|1146.67|1144.17|1147.65|1145.15|1147.89|1145.39|1146.67|1144.17|0
1649653800000|2022-04-11 05:10:00|1147.66|1145.16|1147.11|1144.61|1147.78|1145.28|1146.9|1144.4|0
1649654100000|2022-04-11 05:15:00|1147.12|1144.62|1147.39|1144.89|1147.39|1144.89|1147.12|1144.62|0
1649654400000|2022-04-11 05:20:00|1147.41|1144.91|1145.91|1143.41|1147.88|1145.38|1145.91|1143.41|0
1649654700000|2022-04-11 05:25:00|1145.99|1143.49|1146.41|1143.91|1146.41|1143.91|1145.99|1143.49|0
1649655000000|2022-04-11 05:30:00|1146.48|1143.98|1146.22|1143.72|1147.2|1144.7|1146.21|1143.71|0
1649655300000|2022-04-11 05:35:00|1146.23|1143.73|1147.46|1144.96|1147.46|1144.96|1146.21|1143.71|0
1649655600000|2022-04-11 05:40:00|1147.45|1144.95|1147.44|1144.94|1147.94|1145.44|1147.21|1144.71|0
1649655900000|2022-04-11 05:45:00|1147.43|1144.93|1146.93|1144.43|1147.67|1145.17|1146.79|1144.29|0
1649656200000|2022-04-11 05:50:00|1146.92|1144.42|1148.85|1146.35|1148.86|1146.36|1146.92|1144.42|0
1649656500000|2022-04-11 05:55:00|1148.77|1146.27|1149.6|1147.1|1149.6|1147.1|1148.36|1145.86|0
1649656800000|2022-04-11 06:00:00|1149.61|1147.11|1150.81|1148.31|1151.01|1148.51|1149.58|1147.08|0
1649657100000|2022-04-11 06:05:00|1150.8|1148.3|1149.58|1147.08|1150.82|1148.32|1149.35|1146.85|0
1649657400000|2022-04-11 06:10:00|1149.55|1147.05|1151.38|1148.88|1151.85|1149.35|1149.36|1146.86|0
1649657700000|2022-04-11 06:15:00|1151.34|1148.84|1152.8|1150.3|1152.81|1150.31|1151.13|1148.63|0
1649658000000|2022-04-11 06:20:00|1152.73|1150.23|1154.22|1151.72|1154.45|1151.95|1152.3|1149.8|0
1649658300000|2022-04-11 06:25:00|1154.26|1151.76|1153.51|1151.01|1154.47|1151.97|1152.55|1150.05|0
1649658600000|2022-04-11 06:30:00|1153.52|1151.02|1152.54|1150.04|1153.52|1151.02|1152.53|1150.03|0
1649658900000|2022-04-11 06:35:00|1152.55|1150.05|1152.78|1150.28|1152.8|1150.3|1151.96|1149.46|0
1649659200000|2022-04-11 06:40:00|1152.71|1150.21|1153.26|1150.76|1153.73|1151.23|1152.3|1149.8|0
1649659500000|2022-04-11 06:45:00|1153.22|1150.72|1152.56|1150.06|1153.28|1150.78|1152.56|1150.06|0
1649659800000|2022-04-11 06:50:00|1152.57|1150.07|1151.61|1149.11|1152.57|1150.07|1151.36|1148.86|0
1649660100000|2022-04-11 06:55:00|1151.65|1149.15|1150.56|1148.06|1151.84|1149.34|1150.08|1147.58|0
1649660400000|2022-04-11 07:00:00|1150.63|1148.13|1152.53|1150.03|1154.15|1151.65|1149.86|1147.36|0
1649660700000|2022-04-11 07:05:00|1152.57|1150.07|1186.75|1186.25|1189.15|1188.65|1150.9|1148.4|16
1649661000000|2022-04-11 07:10:00|1187.3|1186.8|1186.3|1185.8|1187.3|1186.8|1185.5|1185|0
1649661300000|2022-04-11 07:15:00|1186.49|1185.99|1186.24|1185.74|1187.04|1186.54|1185.24|1184.74|28
1649661600000|2022-04-11 07:20:00|1186.14|1185.64|1184.84|1184.34|1186.69|1186.19|1184.14|1183.64|0
1649661900000|2022-04-11 07:25:00|1184.89|1184.39|1190.09|1189.59|1190.24|1189.74|1184.84|1184.34|11
1649662200000|2022-04-11 07:30:00|1190.14|1189.64|1192.79|1192.29|1194.24|1193.74|1189.84|1189.34|0
1649662500000|2022-04-11 07:35:00|1192.84|1192.34|1192.94|1192.44|1193.59|1193.09|1191.94|1191.44|0
1649662800000|2022-04-11 07:40:00|1192.99|1192.49|1191.94|1191.44|1193.94|1193.44|1191.79|1191.29|0
1649663100000|2022-04-11 07:45:00|1191.89|1191.39|1193.34|1192.84|1193.34|1192.84|1191.39|1190.89|0
1649663400000|2022-04-11 07:50:00|1193.19|1192.69|1192.84|1192.34|1193.39|1192.89|1192.54|1192.04|15
1649663700000|2022-04-11 07:55:00|1192.89|1192.39|1192.04|1191.54|1193.09|1192.59|1191.29|1190.79|1
1649664000000|2022-04-11 08:00:00|1191.99|1191.49|1194.19|1193.69|1194.29|1193.79|1191.89|1191.39|1
1649664300000|2022-04-11 08:05:00|1194.14|1193.64|1193.29|1192.79|1194.79|1194.29|1192.19|1191.69|0
1649664600000|2022-04-11 08:10:00|1193.34|1192.84|1193.29|1192.79|1194.04|1193.54|1192.49|1191.99|0
1649664900000|2022-04-11 08:15:00|1193.24|1192.74|1191.54|1191.04|1193.29|1192.79|1191.29|1190.79|1
1649665200000|2022-04-11 08:20:00|1191.64|1191.14|1191.59|1191.09|1191.84|1191.34|1190.24|1189.74|263
1649665500000|2022-04-11 08:25:00|1191.54|1191.04|1191.14|1190.64|1191.64|1191.14|1189.99|1189.49|1
1649665800000|2022-04-11 08:30:00|1191.09|1190.59|1191.34|1190.84|1191.44|1190.94|1190.14|1189.64|0
1649666100000|2022-04-11 08:35:00|1191.29|1190.79|1192.24|1191.74|1192.59|1192.09|1190.79|1190.29|4
1649666400000|2022-04-11 08:40:00|1192.14|1191.64|1191.19|1190.69|1193.14|1192.64|1191.19|1190.69|16
1649666700000|2022-04-11 08:45:00|1190.89|1190.39|1191.34|1190.84|1191.49|1190.99|1190.79|1190.29|2
1649667000000|2022-04-11 08:50:00|1191.24|1190.74|1190.74|1190.24|1191.24|1190.74|1190.39|1189.89|1
1649667300000|2022-04-11 08:55:00|1190.79|1190.29|1191.14|1190.64|1192.24|1191.74|1190.79|1190.29|14
1649667600000|2022-04-11 09:00:00|1191.09|1190.59|1192.34|1191.84|1192.74|1192.24|1190.59|1190.09|4
1649667900000|2022-04-11 09:05:00|1192.39|1191.89|1191.84|1191.34|1192.39|1191.89|1191.69|1191.19|2
1649668200000|2022-04-11 09:10:00|1191.94|1191.44|1190.84|1190.34|1192.24|1191.74|1190.79|1190.29|2
1649668500000|2022-04-11 09:15:00|1190.94|1190.44|1191.94|1191.44|1192.04|1191.54|1190.74|1190.24|2
1649668800000|2022-04-11 09:20:00|1191.99|1191.49|1191.09|1190.59|1192.04|1191.54|1191.09|1190.59|0
1649669100000|2022-04-11 09:25:00|1191.14|1190.64|1192.19|1191.69|1192.24|1191.74|1191.09|1190.59|2
1649669400000|2022-04-11 09:30:00|1192.24|1191.74|1193.14|1192.64|1193.34|1192.84|1192.19|1191.69|2
1649669700000|2022-04-11 09:35:00|1193.19|1192.69|1193.59|1193.09|1193.79|1193.29|1192.99|1192.49|1
1649670000000|2022-04-11 09:40:00|1193.64|1193.14|1192.54|1192.04|1193.64|1193.14|1192.19|1191.69|20
1649670300000|2022-04-11 09:45:00|1192.49|1191.99|1192.29|1191.79|1194.19|1193.69|1191.69|1191.19|0
1649670600000|2022-04-11 09:50:00|1192.89|1192.39|1193.44|1192.94|1193.89|1193.39|1191.94|1191.44|0
1649670900000|2022-04-11 09:55:00|1193.49|1192.99|1193.69|1193.19|1195.34|1194.84|1193.14|1192.64|529
1649671200000|2022-04-11 10:00:00|1193.74|1193.24|1194.09|1193.59|1194.89|1194.39|1193.59|1193.09|18
1649671500000|2022-04-11 10:05:00|1194.14|1193.64|1193.64|1193.14|1194.64|1194.14|1193.64|1193.14|60
1649671800000|2022-04-11 10:10:00|1193.59|1193.09|1192.64|1192.14|1193.64|1193.14|1192.59|1192.09|0
1649672100000|2022-04-11 10:15:00|1192.59|1192.09|1193.34|1192.84|1193.74|1193.24|1192.39|1191.89|10
1649672400000|2022-04-11 10:20:00|1193.39|1192.89|1192.84|1192.34|1193.74|1193.24|1192.74|1192.24|1
1649672700000|2022-04-11 10:25:00|1192.89|1192.39|1192.34|1191.84|1192.94|1192.44|1192.24|1191.74|0
1649673000000|2022-04-11 10:30:00|1192.39|1191.89|1192.99|1192.49|1193.34|1192.84|1192.39|1191.89|1
1649673300000|2022-04-11 10:35:00|1192.94|1192.44|1192.09|1191.59|1193.09|1192.59|1192.09|1191.59|1500
1649673600000|2022-04-11 10:40:00|1192.14|1191.64|1191.44|1190.94|1192.69|1192.19|1191.24|1190.74|2
1649673900000|2022-04-11 10:45:00|1191.39|1190.89|1191.19|1190.69|1191.79|1191.29|1190.59|1190.09|3
1649674200000|2022-04-11 10:50:00|1191.09|1190.59|1191.44|1190.94|1191.44|1190.94|1190.69|1190.19|0
1649674500000|2022-04-11 10:55:00|1191.49|1190.99|1191.74|1191.24|1192.19|1191.69|1191.29|1190.79|0
1649674800000|2022-04-11 11:00:00|1191.79|1191.29|1192.04|1191.54|1192.09|1191.59|1191.59|1191.09|46
1649675100000|2022-04-11 11:05:00|1191.99|1191.49|1190.79|1190.29|1192.04|1191.54|1190.44|1189.94|30
1649675400000|2022-04-11 11:10:00|1190.64|1190.14|1190.39|1189.89|1190.89|1190.39|1189.84|1189.34|0
1649675700000|2022-04-11 11:15:00|1190.19|1189.69|1188.79|1188.29|1190.39|1189.89|1188.69|1188.19|0
1649676000000|2022-04-11 11:20:00|1188.74|1188.24|1188.64|1188.14|1189.39|1188.89|1188.59|1188.09|2
1649676300000|2022-04-11 11:25:00|1188.74|1188.24|1187.89|1187.39|1188.79|1188.29|1187.69|1187.19|0
1649676600000|2022-04-11 11:30:00|1187.94|1187.44|1188.34|1187.84|1188.59|1188.09|1187.89|1187.39|3
1649676900000|2022-04-11 11:35:00|1188.29|1187.79|1187.14|1186.64|1188.44|1187.94|1187.14|1186.64|1255
1649677200000|2022-04-11 11:40:00|1187.27|1186.77|1185.87|1185.37|1187.37|1186.87|1185.37|1184.87|0
1649677500000|2022-04-11 11:45:00|1185.77|1185.27|1185.47|1184.97|1185.87|1185.37|1185.17|1184.67|0
1649677800000|2022-04-11 11:50:00|1185.37|1184.87|1184.97|1184.47|1185.37|1184.87|1184.67|1184.17|0
1649678100000|2022-04-11 11:55:00|1184.92|1184.42|1184.87|1184.37|1185.57|1185.07|1184.47|1183.97|370
1649678400000|2022-04-11 12:00:00|1185.32|1184.82|1183.87|1183.37|1185.32|1184.82|1183.72|1183.22|0
1649678700000|2022-04-11 12:05:00|1183.77|1183.27|1184.57|1184.07|1185.02|1184.52|1183.52|1183.02|10
1649679000000|2022-04-11 12:10:00|1184.67|1184.17|1183.97|1183.47|1185.17|1184.67|1183.87|1183.37|0
1649679300000|2022-04-11 12:15:00|1184.02|1183.52|1184.77|1184.27|1184.77|1184.27|1183.17|1182.67|0
1649679600000|2022-04-11 12:20:00|1184.82|1184.32|1184.82|1184.32|1184.87|1184.37|1183.92|1183.42|20
1649679900000|2022-04-11 12:25:00|1184.52|1184.02|1184.47|1183.97|1184.82|1184.32|1183.92|1183.42|0
1649680200000|2022-04-11 12:30:00|1184.97|1184.47|1184.42|1183.92|1185.02|1184.52|1184.37|1183.87|0
1649680500000|2022-04-11 12:35:00|1184.37|1183.87|1183.57|1183.07|1184.42|1183.92|1183.37|1182.87|0
1649680800000|2022-04-11 12:40:00|1183.62|1183.12|1184.17|1183.67|1184.32|1183.82|1183.07|1182.57|10
1649681100000|2022-04-11 12:45:00|1184.27|1183.77|1184.72|1184.22|1185.07|1184.57|1184.17|1183.67|0
1649681400000|2022-04-11 12:50:00|1184.77|1184.27|1183.52|1183.02|1184.77|1184.27|1183.47|1182.97|0
1649681700000|2022-04-11 12:55:00|1183.47|1182.97|1183.32|1182.82|1183.77|1183.27|1182.87|1182.37|0
1649682000000|2022-04-11 13:00:00|1183.27|1182.77|1185.82|1185.32|1185.87|1185.37|1183.02|1182.52|1
1649682300000|2022-04-11 13:05:00|1185.92|1185.42|1185.02|1184.52|1186.37|1185.87|1185.02|1184.52|0
1649682600000|2022-04-11 13:10:00|1184.97|1184.47|1183.37|1182.87|1185.07|1184.57|1183.32|1182.82|1
1649682900000|2022-04-11 13:15:00|1183.42|1182.92|1184.12|1183.62|1184.57|1184.07|1183.37|1182.87|7
1649683200000|2022-04-11 13:20:00|1183.92|1183.42|1183.62|1183.12|1184.37|1183.87|1183.02|1182.52|0
1649683500000|2022-04-11 13:25:00|1183.72|1183.22|1183.97|1183.47|1184.17|1183.67|1183.12|1182.62|0
1649683800000|2022-04-11 13:30:00|1184.07|1183.57|1182.47|1181.97|1185.77|1185.27|1181.62|1181.12|10
1649684100000|2022-04-11 13:35:00|1182.57|1182.07|1178.92|1178.42|1183.72|1183.22|1178.52|1178.02|20
1649684400000|2022-04-11 13:40:00|1178.87|1178.37|1177.22|1176.72|1179.22|1178.72|1176.77|1176.27|10
1649684700000|2022-04-11 13:45:00|1177.12|1176.62|1177.27|1176.77|1178.67|1178.17|1176.92|1176.42|240
1649685000000|2022-04-11 13:50:00|1177.22|1176.72|1177.47|1176.97|1177.92|1177.42|1176.87|1176.37|0
1649685300000|2022-04-11 13:55:00|1177.52|1177.02|1178.72|1178.22|1179.42|1178.92|1177.37|1176.87|0
1649685600000|2022-04-11 14:00:00|1178.77|1178.27|1177.62|1177.12|1178.97|1178.47|1176.27|1175.77|234
1649685900000|2022-04-11 14:05:00|1177.67|1177.17|1177.77|1177.27|1179.02|1178.52|1176.97|1176.47|0
1649686200000|2022-04-11 14:10:00|1177.63|1177.13|1177.63|1177.13|1179.33|1178.83|1177.53|1177.03|127
1649686500000|2022-04-11 14:15:00|1177.53|1177.03|1179.12|1176.62|1179.12|1178.53|1177.13|1176.41|3
1649686800000|2022-04-11 14:20:00|1179.14|1176.64|1179.42|1176.92|1180.55|1178.05|1178.83|1176.33|0
1649687100000|2022-04-11 14:25:00|1179.44|1176.94|1177.5|1175|1179.79|1177.29|1176.45|1173.95|6853
1649687400000|2022-04-11 14:30:00|1177.48|1174.98|1177.63|1175.13|1177.94|1175.44|1176.85|1174.35|0
1649687700000|2022-04-11 14:35:00|1177.61|1175.11|1176.6|1174.1|1178.11|1175.61|1176.46|1173.96|0
1649688000000|2022-04-11 14:40:00|1176.58|1174.08|1175.74|1173.24|1176.81|1174.31|1175.43|1172.93|0
1649688300000|2022-04-11 14:45:00|1175.76|1173.26|1176.11|1173.61|1176.54|1174.04|1175.62|1173.12|0
1649688600000|2022-04-11 14:50:00|1176.13|1173.63|1176.93|1174.43|1177.21|1174.71|1176.07|1173.57|0
1649688900000|2022-04-11 14:55:00|1176.89|1174.39|1176.85|1174.35|1177.4|1174.9|1176.39|1173.89|0
1649689200000|2022-04-11 15:00:00|1176.83|1174.33|1176.33|1173.83|1177.18|1174.68|1175.8|1173.3|0
1649689500000|2022-04-11 15:05:00|1176.32|1173.82|1175.47|1172.97|1176.34|1173.84|1175.24|1172.74|0
1649689800000|2022-04-11 15:10:00|1175.45|1172.95|1174.1|1171.6|1175.76|1173.26|1173.62|1171.12|0
1649690100000|2022-04-11 15:15:00|1174.11|1171.61|1175.12|1172.62|1175.26|1172.76|1173.64|1171.14|0
1649690400000|2022-04-11 15:20:00|1175.1|1172.6|1174.36|1171.86|1175.1|1172.6|1174.13|1171.63|0
1649690700000|2022-04-11 15:25:00|1174.34|1171.84|1174.58|1172.08|1174.99|1172.49|1173.87|1171.37|0
1649691000000|2022-04-11 15:30:00|1174.57|1172.07|1176.41|1173.91|1176.47|1173.97|1174.52|1172.02|0
1649691300000|2022-04-11 15:35:00|1176.43|1173.93|1176.63|1174.13|1177.36|1174.86|1176.39|1173.89|0
1649691600000|2022-04-11 15:40:00|1176.65|1174.15|1177.08|1174.58|1177.22|1174.72|1176.5|1174|0
1649691900000|2022-04-11 15:45:00|1177.1|1174.6|1176.33|1173.83|1177.46|1174.96|1176.02|1173.52|0
1649692200000|2022-04-11 15:50:00|1176.35|1173.85|1176.81|1174.31|1177.16|1174.66|1175.96|1173.46|0
1649692500000|2022-04-11 15:55:00|1176.77|1174.27|1176.17|1173.67|1176.91|1174.41|1175.7|1173.2|0
1649692800000|2022-04-11 16:00:00|1176.15|1173.65|1175.68|1173.18|1176.17|1173.67|1175.08|1172.58|0
1649693100000|2022-04-11 16:05:00|1175.66|1173.16|1175.57|1173.07|1176.1|1173.6|1175.47|1172.97|0
1649693400000|2022-04-11 16:10:00|1175.59|1173.09|1175.2|1172.7|1175.86|1173.36|1175.12|1172.62|0
1649693700000|2022-04-11 16:15:00|1175.22|1172.72|1175.59|1173.09|1175.66|1173.16|1174.89|1172.39|0
1649694000000|2022-04-11 16:20:00|1175.49|1172.99|1175.37|1172.87|1176|1173.5|1175.31|1172.81|0
1649694300000|2022-04-11 16:25:00|1175.35|1172.85|1175|1172.5|1175.37|1172.87|1175|1172.5|0
1649694600000|2022-04-11 16:30:00|1174.98|1172.48|1174.64|1172.14|1175.06|1172.56|1174.28|1171.78|0
1649694900000|2022-04-11 16:35:00|1174.66|1172.16|1174.61|1172.11|1174.91|1172.41|1174.36|1171.86|0
1649695200000|2022-04-11 16:40:00|1174.6|1172.1|1174.07|1171.57|1174.6|1172.1|1173.76|1171.26|0
1649695500000|2022-04-11 16:45:00|1174.11|1171.61|1174.74|1172.24|1175.03|1172.53|1174.07|1171.57|0
1649695800000|2022-04-11 16:50:00|1174.76|1172.26|1173.59|1171.09|1175.03|1172.53|1173.26|1170.76|0
1649696100000|2022-04-11 16:55:00|1173.57|1171.07|1174.28|1171.78|1174.53|1172.03|1173.3|1170.8|0
1649696400000|2022-04-11 17:00:00|1174.25|1171.75|1175.33|1172.83|1175.62|1173.12|1174.23|1171.73|0
1649696700000|2022-04-11 17:05:00|1175.31|1172.81|1175.06|1172.56|1175.68|1173.18|1175|1172.5|0
1649697000000|2022-04-11 17:10:00|1175.04|1172.54|1175.39|1172.89|1175.67|1173.17|1174.57|1172.07|0
1649697300000|2022-04-11 17:15:00|1175.41|1172.91|1174.88|1172.38|1175.41|1172.91|1174.41|1171.91|0
1649697600000|2022-04-11 17:20:00|1174.9|1172.4|1173.68|1171.18|1174.98|1172.48|1173.59|1171.09|0
1649697900000|2022-04-11 17:25:00|1173.89|1171.39|1173.96|1171.46|1174.27|1171.77|1173.34|1170.84|0
1649698200000|2022-04-11 17:30:00|1173.94|1171.44|1174.88|1172.38|1174.9|1172.4|1173.94|1171.44|0
1649698500000|2022-04-11 17:35:00|1174.9|1172.4|1174.57|1172.07|1175.46|1172.96|1173.86|1171.36|0
1649698800000|2022-04-11 17:40:00|1174.56|1172.06|1174.55|1172.05|1175.23|1172.73|1174.33|1171.83|0
1649699100000|2022-04-11 17:45:00|1174.54|1172.04|1174.99|1172.49|1175.11|1172.61|1174.5|1172|0
1649699400000|2022-04-11 17:50:00|1174.97|1172.47|1174.72|1172.22|1175.03|1172.53|1174.48|1171.98|0
1649699700000|2022-04-11 17:55:00|1174.7|1172.2|1175.17|1172.67|1175.42|1172.92|1174.21|1171.71|0
1649700000000|2022-04-11 18:00:00|1175.15|1172.65|1174.72|1172.22|1175.46|1172.96|1174.13|1171.63|0
1649700300000|2022-04-11 18:05:00|1174.74|1172.24|1175.75|1173.25|1176.09|1173.59|1174.42|1171.92|0
1649700600000|2022-04-11 18:10:00|1175.73|1173.23|1173.66|1171.16|1175.85|1173.35|1173.38|1170.88|0
1649700900000|2022-04-11 18:15:00|1173.65|1171.15|1172.86|1170.36|1173.65|1171.15|1172.84|1170.34|0
1649701200000|2022-04-11 18:20:00|1172.84|1170.34|1173.15|1170.65|1173.39|1170.89|1172.84|1170.34|0
1649701500000|2022-04-11 18:25:00|1173.25|1170.75|1173.62|1171.12|1173.95|1171.45|1173.09|1170.59|0
1649701800000|2022-04-11 18:30:00|1173.6|1171.1|1174.18|1171.68|1174.2|1171.7|1172.72|1170.22|0
1649702100000|2022-04-11 18:35:00|1174.2|1171.7|1174.34|1171.84|1174.47|1171.97|1173.81|1171.31|0
1649702400000|2022-04-11 18:40:00|1174.24|1171.74|1174.47|1171.97|1174.85|1172.35|1174.12|1171.62|0
1649702700000|2022-04-11 18:45:00|1174.48|1171.98|1175.96|1173.46|1175.98|1173.48|1174.45|1171.95|0
1649703000000|2022-04-11 18:50:00|1175.98|1173.48|1175.94|1173.44|1176.72|1174.22|1175.68|1173.18|0
1649703300000|2022-04-11 18:55:00|1175.95|1173.45|1175.61|1173.11|1176.54|1174.04|1175.55|1173.05|0
1649703600000|2022-04-11 19:00:00|1175.57|1173.07|1174.64|1172.14|1176.69|1174.19|1174.6|1172.1|0
1649703900000|2022-04-11 19:05:00|1174.62|1172.12|1174.97|1172.47|1175.2|1172.7|1174.24|1171.74|0
1649704200000|2022-04-11 19:10:00|1174.99|1172.49|1174.51|1172.01|1175.55|1173.05|1174.28|1171.78|0
1649704500000|2022-04-11 19:15:00|1174.55|1172.05|1173.51|1171.01|1174.57|1172.07|1173.24|1170.74|0
1649704800000|2022-04-11 19:20:00|1173.53|1171.03|1173.13|1170.63|1173.7|1171.2|1173.13|1170.63|0
1649705100000|2022-04-11 19:25:00|1173.15|1170.65|1171.31|1168.81|1173.37|1170.87|1171.25|1168.75|0
1649705400000|2022-04-11 19:30:00|1171.29|1168.79|1169.81|1167.31|1171.56|1169.06|1169.81|1167.31|0
1649705700000|2022-04-11 19:35:00|1169.8|1167.3|1169.93|1167.43|1170.18|1167.68|1169.25|1166.75|0
1649706000000|2022-04-11 19:40:00|1169.91|1167.41|1169.58|1167.08|1170.56|1168.06|1169.26|1166.76|0
1649706300000|2022-04-11 19:45:00|1169.54|1167.04|1168.97|1166.47|1169.85|1167.35|1168.68|1166.18|0
1649706600000|2022-04-11 19:50:00|1168.96|1166.46|1168.32|1165.82|1169.74|1167.24|1168.08|1165.58|0
1649706900000|2022-04-11 19:55:00|1168.31|1165.81|1167.53|1165.03|1168.41|1165.91|1167.2|1164.7|0
1649707200000|2022-04-11 20:00:00|1168.02|1165.52|1166.89|1164.39|1168.53|1166.03|1166.81|1164.31|0
1649707500000|2022-04-11 20:05:00|1166.9|1164.4|1167.79|1165.29|1167.79|1165.29|1166.9|1164.4|0
1649707800000|2022-04-11 20:10:00|1167.78|1165.28|1167.41|1164.91|1168.48|1165.98|1167.41|1164.91|0
1649708100000|2022-04-11 20:15:00|1167.42|1164.92|1167.57|1165.07|1167.93|1165.43|1167.41|1164.91|0
1649708400000|2022-04-11 20:20:00|1167.58|1165.08|1167.27|1164.77|1167.72|1165.22|1167.19|1164.69|0
1649708700000|2022-04-11 20:25:00|1167.26|1164.76|1167.03|1164.53|1167.34|1164.84|1167.03|1164.53|0
1649709000000|2022-04-11 20:30:00|1167.08|1164.58|1167.03|1164.53|1167.19|1164.69|1166.81|1164.31|0
1649709300000|2022-04-11 20:35:00|1167.04|1164.54|1167.86|1165.36|1167.86|1165.36|1167.04|1164.54|0
1649709600000|2022-04-11 20:40:00|1167.87|1165.37|1167.93|1165.43|1167.93|1165.43|1167.72|1165.22|0
1649709900000|2022-04-11 20:45:00|1167.94|1165.44|1167.93|1165.43|1168.02|1165.52|1167.64|1165.14|0
1649710200000|2022-04-11 20:50:00|1167.94|1165.44|1168.02|1165.52|1168.17|1165.67|1167.86|1165.36|0
1649710500000|2022-04-11 20:55:00|1168.03|1165.53|1168.17|1165.67|1168.21|1165.71|1168.02|1165.52|0
1649710800000|2022-04-11 21:00:00|1169.41|1166.91|1169.36|1166.86|1169.43|1166.93|1169.28|1166.78|0
1649711100000|2022-04-11 21:05:00|1169.31|1166.81|1169.36|1166.86|1169.38|1166.88|1169.31|1166.81|0
1649711400000|2022-04-11 21:10:00|1169.38|1166.88|1169.36|1166.86|1169.38|1166.88|1169.36|1166.86|0
1649711700000|2022-04-11 21:15:00|1169.33|1166.83|1169.38|1166.88|1169.38|1166.88|1169.33|1166.83|0
1649712000000|2022-04-11 21:20:00|1169.41|1166.91|1169.48|1166.98|1169.68|1167.18|1169.41|1166.91|0
1649712300000|2022-04-11 21:25:00|1169.53|1167.03|1169.53|1167.03|1169.61|1167.11|1169.41|1166.91|0
1649712600000|2022-04-11 21:30:00|1169.51|1167.01|1169.48|1166.98|1169.56|1167.06|1169.43|1166.93|0
1649712900000|2022-04-11 21:35:00|1169.46|1166.96|1169.46|1166.96|1169.56|1167.06|1169.46|1166.96|0
1649713200000|2022-04-11 21:40:00|1169.43|1166.93|1169.36|1166.86|1169.46|1166.96|1169.36|1166.86|0
1649713500000|2022-04-11 21:45:00|1169.38|1166.88|1169.38|1166.88|1169.38|1166.88|1169.33|1166.83|0
1649713800000|2022-04-11 21:50:00|1169.36|1166.86|1169.36|1166.86|1169.41|1166.91|1169.36|1166.86|0
1649714100000|2022-04-11 21:55:00|1169.38|1166.88|1169.46|1166.96|1169.58|1167.08|1169.33|1166.83|0
1649714400000|2022-04-11 22:00:00|1168.23|1165.73|1168.69|1166.19|1169.14|1166.64|1168.22|1165.72|0
1649714700000|2022-04-11 22:05:00|1168.7|1166.2|1168.55|1166.05|1168.86|1166.36|1168.4|1165.9|0
1649715000000|2022-04-11 22:10:00|1168.57|1166.07|1168.81|1166.31|1168.86|1166.36|1168.55|1166.05|0
1649715300000|2022-04-11 22:15:00|1168.76|1166.26|1168.62|1166.12|1168.88|1166.38|1168.62|1166.12|0
1649715600000|2022-04-11 22:20:00|1168.63|1166.13|1168.62|1166.12|1168.93|1166.43|1168.55|1166.05|0
1649715900000|2022-04-11 22:25:00|1168.63|1166.13|1168.69|1166.19|1168.76|1166.26|1168.55|1166.05|0
1649716200000|2022-04-11 22:30:00|1170.03|1167.53|1170.31|1167.81|1170.31|1167.81|1170.03|1167.53|0
1649716500000|2022-04-11 22:35:00|1170.26|1167.76|1170.38|1167.88|1170.46|1167.96|1170.23|1167.73|0
1649716800000|2022-04-11 22:40:00|1170.31|1167.81|1170.46|1167.96|1170.46|1167.96|1170.31|1167.81|0
1649717100000|2022-04-11 22:45:00|1169.15|1166.65|1169.07|1166.57|1169.22|1166.72|1169.07|1166.57|0
1649717400000|2022-04-11 22:50:00|1169.06|1166.56|1169.07|1166.57|1169.14|1166.64|1168.93|1166.43|0
1649717700000|2022-04-11 22:55:00|1169.08|1166.58|1169.22|1166.72|1169.38|1166.88|1169.08|1166.58|0
1649718000000|2022-04-11 23:00:00|1169.23|1166.73|1168.93|1166.43|1169.31|1166.81|1168.93|1166.43|0
1649718300000|2022-04-11 23:05:00|1168.92|1166.42|1168.76|1166.26|1168.92|1166.42|1168.55|1166.05|0
1649718600000|2022-04-11 23:10:00|1168.75|1166.25|1168.55|1166.05|1168.76|1166.26|1168.31|1165.81|0
1649718900000|2022-04-11 23:15:00|1168.54|1166.04|1168.31|1165.81|1168.55|1166.05|1168.17|1165.67|0
1649719200000|2022-04-11 23:20:00|1168.3|1165.8|1167.79|1165.29|1168.62|1166.12|1167.41|1164.91|0
1649719500000|2022-04-11 23:25:00|1167.78|1165.28|1167.74|1165.24|1167.93|1165.43|1167.34|1164.84|0
1649719800000|2022-04-11 23:30:00|1167.72|1165.22|1167.86|1165.36|1168.31|1165.81|1167.48|1164.98|0
1649720100000|2022-04-11 23:35:00|1167.85|1165.35|1167.48|1164.98|1167.85|1165.35|1167.34|1164.84|0
1649720400000|2022-04-11 23:40:00|1167.47|1164.97|1167.65|1165.15|1167.86|1165.36|1167.41|1164.91|0
1649720700000|2022-04-11 23:45:00|1167.64|1165.14|1166.96|1164.46|1167.72|1165.22|1166.96|1164.46|0
1649721000000|2022-04-11 23:50:00|1166.95|1164.45|1166.67|1164.17|1167.41|1164.91|1166.58|1164.08|0
1649721300000|2022-04-11 23:55:00|1166.62|1164.12|1167.12|1164.62|1167.19|1164.69|1166.36|1163.86|0
1649721600000|2022-04-12 00:00:00|1167.11|1164.61|1167.41|1164.91|1168.02|1165.52|1166.96|1164.46|0
1649721900000|2022-04-12 00:05:00|1167.4|1164.9|1167.09|1164.59|1167.57|1165.07|1166.74|1164.24|0
1649722200000|2022-04-12 00:10:00|1167.08|1164.58|1166.88|1164.38|1167.09|1164.59|1166.5|1164|0
1649722500000|2022-04-12 00:15:00|1166.87|1164.37|1168.06|1165.56|1168.81|1166.31|1166.78|1164.28|0
1649722800000|2022-04-12 00:20:00|1168.05|1165.55|1168.32|1165.82|1168.57|1166.07|1167.82|1165.32|0
1649723100000|2022-04-12 00:25:00|1168.31|1165.81|1168.54|1166.04|1169.04|1166.54|1168.28|1165.78|0
1649723400000|2022-04-12 00:30:00|1168.55|1166.05|1168.51|1166.01|1169.05|1166.55|1168.5|1166|0
1649723700000|2022-04-12 00:35:00|1168.52|1166.02|1168.26|1165.76|1169.03|1166.53|1168.24|1165.74|0
1649724000000|2022-04-12 00:40:00|1168.34|1165.84|1167.65|1165.15|1168.5|1166|1167.53|1165.03|0
1649724300000|2022-04-12 00:45:00|1167.69|1165.19|1166.98|1164.48|1167.76|1165.26|1166.96|1164.46|0
1649724600000|2022-04-12 00:50:00|1166.97|1164.47|1165.95|1163.45|1166.97|1164.47|1165.95|1163.45|0
1649724900000|2022-04-12 00:55:00|1165.94|1163.44|1164.68|1162.18|1165.95|1163.45|1164.41|1161.91|0
1649725200000|2022-04-12 01:00:00|1164.67|1162.17|1164.93|1162.43|1164.95|1162.45|1164.17|1161.67|0
1649725500000|2022-04-12 01:05:00|1164.92|1162.42|1164.8|1162.3|1164.94|1162.44|1164.42|1161.92|0
1649725800000|2022-04-12 01:10:00|1164.84|1162.34|1164.66|1162.16|1164.92|1162.42|1164.42|1161.92|0
1649726100000|2022-04-12 01:15:00|1164.67|1162.17|1164.66|1162.16|1165.17|1162.67|1164.66|1162.16|0
1649726400000|2022-04-12 01:20:00|1164.67|1162.17|1164.66|1162.16|1164.93|1162.43|1164.66|1162.16|0
1649726700000|2022-04-12 01:25:00|1164.65|1162.15|1164.14|1161.64|1164.87|1162.37|1163.87|1161.37|0
1649727000000|2022-04-12 01:30:00|1164.13|1161.63|1164.28|1161.78|1164.68|1162.18|1163.88|1161.38|0
1649727300000|2022-04-12 01:35:00|1164.32|1161.82|1164.14|1161.64|1164.91|1162.41|1164.14|1161.64|0
1649727600000|2022-04-12 01:40:00|1164.13|1161.63|1164.14|1161.64|1164.39|1161.89|1163.85|1161.35|0
1649727900000|2022-04-12 01:45:00|1164.13|1161.63|1163.88|1161.38|1164.15|1161.65|1163.87|1161.37|0
1649728200000|2022-04-12 01:50:00|1163.8|1161.3|1163.26|1160.76|1163.89|1161.39|1163.1|1160.6|0
1649728500000|2022-04-12 01:55:00|1163.33|1160.83|1163.34|1160.84|1163.6|1161.1|1163.09|1160.59|0
1649728800000|2022-04-12 02:00:00|1163.35|1160.85|1163.09|1160.59|1163.37|1160.87|1163.09|1160.59|0
1649729100000|2022-04-12 02:05:00|1163.1|1160.6|1163.41|1160.91|1163.41|1160.91|1163.09|1160.59|0
1649729400000|2022-04-12 02:10:00|1163.4|1160.9|1163.65|1161.15|1163.67|1161.17|1163.4|1160.9|0
1649729700000|2022-04-12 02:15:00|1163.66|1161.16|1163.14|1160.64|1163.67|1161.17|1163.13|1160.63|0
1649730000000|2022-04-12 02:20:00|1163.13|1160.63|1162.88|1160.38|1163.4|1160.9|1162.88|1160.38|0
1649730300000|2022-04-12 02:25:00|1162.89|1160.39|1163.15|1160.65|1163.15|1160.65|1162.87|1160.37|0
1649730600000|2022-04-12 02:30:00|1163.16|1160.66|1163.45|1160.95|1163.71|1161.21|1163.16|1160.66|0
1649730900000|2022-04-12 02:35:00|1163.44|1160.94|1163.18|1160.68|1163.7|1161.2|1163.18|1160.68|0
1649731200000|2022-04-12 02:40:00|1163.19|1160.69|1163.43|1160.93|1163.44|1160.94|1162.95|1160.45|0
1649731500000|2022-04-12 02:45:00|1163.44|1160.94|1163.67|1161.17|1163.67|1161.17|1163.19|1160.69|0
1649731800000|2022-04-12 02:50:00|1163.66|1161.16|1163.67|1161.17|1163.9|1161.4|1163.42|1160.92|0
1649732100000|2022-04-12 02:55:00|1163.66|1161.16|1163.66|1161.16|1163.9|1161.4|1163.41|1160.91|0
1649732400000|2022-04-12 03:00:00|1163.67|1161.17|1163.45|1160.95|1163.72|1161.22|1163.43|1160.93|0
1649732700000|2022-04-12 03:05:00|1163.44|1160.94|1163.2|1160.7|1163.45|1160.95|1163.18|1160.68|0
1649733000000|2022-04-12 03:10:00|1163.24|1160.74|1163.21|1160.71|1163.32|1160.82|1162.94|1160.44|0
1649733300000|2022-04-12 03:15:00|1163.2|1160.7|1162.63|1160.13|1163.45|1160.95|1162.62|1160.12|0
1649733600000|2022-04-12 03:20:00|1162.62|1160.12|1162.17|1159.67|1162.63|1160.13|1162.15|1159.65|0
1649733900000|2022-04-12 03:25:00|1162.18|1159.68|1162.41|1159.91|1162.43|1159.93|1162.17|1159.67|0
1649734200000|2022-04-12 03:30:00|1162.37|1159.87|1162.29|1159.79|1162.7|1160.2|1162.17|1159.67|0
1649734500000|2022-04-12 03:35:00|1162.3|1159.8|1162.43|1159.93|1162.45|1159.95|1162.15|1159.65|0
1649734800000|2022-04-12 03:40:00|1162.42|1159.92|1162.18|1159.68|1162.43|1159.93|1162.17|1159.67|0
1649735100000|2022-04-12 03:45:00|1162.26|1159.76|1162.29|1159.79|1162.43|1159.93|1162.18|1159.68|0
1649735400000|2022-04-12 03:50:00|1162.3|1159.8|1162.41|1159.91|1162.55|1160.05|1162.15|1159.65|0
1649735700000|2022-04-12 03:55:00|1162.42|1159.92|1162.16|1159.66|1162.42|1159.92|1161.91|1159.41|0
1649736000000|2022-04-12 04:00:00|1162.17|1159.67|1162.17|1159.67|1162.43|1159.93|1161.92|1159.42|0
1649736300000|2022-04-12 04:05:00|1162.18|1159.68|1162.15|1159.65|1162.66|1160.16|1162.14|1159.64|0
1649736600000|2022-04-12 04:10:00|1162.16|1159.66|1162.97|1160.47|1163.09|1160.59|1162.15|1159.65|0
1649736900000|2022-04-12 04:15:00|1162.93|1160.43|1163.32|1160.82|1163.33|1160.83|1162.85|1160.35|0
1649737200000|2022-04-12 04:20:00|1163.33|1160.83|1163.09|1160.59|1163.33|1160.83|1163.09|1160.59|0
1649737500000|2022-04-12 04:25:00|1163.08|1160.58|1162.41|1159.91|1163.09|1160.59|1162.28|1159.78|0
1649737800000|2022-04-12 04:30:00|1162.37|1159.87|1162.31|1159.81|1162.56|1160.06|1162.29|1159.79|0
1649738100000|2022-04-12 04:35:00|1162.32|1159.82|1162.08|1159.58|1162.33|1159.83|1162.06|1159.56|0
1649738400000|2022-04-12 04:40:00|1162.09|1159.59|1161.45|1158.95|1162.09|1159.59|1161.12|1158.62|0
1649738700000|2022-04-12 04:45:00|1161.46|1158.96|1161.44|1158.94|1161.7|1159.2|1161.2|1158.7|0
1649739000000|2022-04-12 04:50:00|1161.4|1158.9|1161.45|1158.95|1161.69|1159.19|1161.32|1158.82|0
1649739300000|2022-04-12 04:55:00|1161.44|1158.94|1161.45|1158.95|1161.67|1159.17|1161.19|1158.69|0
1649739600000|2022-04-12 05:00:00|1161.46|1158.96|1161.43|1158.93|1161.72|1159.22|1161.19|1158.69|0
1649739900000|2022-04-12 05:05:00|1161.39|1158.89|1161.97|1159.47|1161.97|1159.47|1161.19|1158.69|0
1649740200000|2022-04-12 05:10:00|1161.98|1159.48|1162.99|1160.49|1163.22|1160.72|1161.97|1159.47|0
1649740500000|2022-04-12 05:15:00|1163|1160.5|1164.29|1161.79|1164.29|1161.79|1162.99|1160.49|0
1649740800000|2022-04-12 05:20:00|1164.3|1161.8|1163.16|1160.66|1164.31|1161.81|1162.81|1160.31|0
1649741100000|2022-04-12 05:25:00|1163.2|1160.7|1163|1160.5|1163.28|1160.78|1163|1160.5|0
1649741400000|2022-04-12 05:30:00|1163.01|1160.51|1163.27|1160.77|1163.27|1160.77|1162.76|1160.26|0
1649741700000|2022-04-12 05:35:00|1163.23|1160.73|1163.81|1161.31|1163.81|1161.31|1162.66|1160.16|0
1649742000000|2022-04-12 05:40:00|1163.8|1161.3|1163.67|1161.17|1163.92|1161.42|1163.54|1161.04|0
1649742300000|2022-04-12 05:45:00|1163.65|1161.15|1163.42|1160.92|1163.67|1161.17|1162.91|1160.41|0
1649742600000|2022-04-12 05:50:00|1163.41|1160.91|1163.67|1161.17|1163.69|1161.19|1163.39|1160.89|0
1649742900000|2022-04-12 05:55:00|1163.66|1161.16|1163.15|1160.65|1163.67|1161.17|1163.13|1160.63|0
1649743200000|2022-04-12 06:00:00|1163.14|1160.64|1162.83|1160.33|1164.36|1161.86|1162.08|1159.58|0
1649743500000|2022-04-12 06:05:00|1162.84|1160.34|1164.26|1161.76|1164.26|1161.76|1162.1|1159.6|0
1649743800000|2022-04-12 06:10:00|1164.18|1161.68|1167.3|1164.8|1167.54|1165.04|1164.02|1161.52|0
1649744100000|2022-04-12 06:15:00|1167.31|1164.81|1167.73|1165.23|1167.87|1165.37|1166.99|1164.49|0
1649744400000|2022-04-12 06:20:00|1167.81|1165.31|1166.73|1164.23|1167.97|1165.47|1166.73|1164.23|0
1649744700000|2022-04-12 06:25:00|1166.74|1164.24|1167.25|1164.75|1167.25|1164.75|1166.4|1163.9|0
1649745000000|2022-04-12 06:30:00|1167.17|1164.67|1166.23|1163.73|1167.17|1164.67|1165.96|1163.46|0
1649745300000|2022-04-12 06:35:00|1166.27|1163.77|1168.3|1165.8|1168.33|1165.83|1166.27|1163.77|0
1649745600000|2022-04-12 06:40:00|1168.26|1165.76|1167.3|1164.8|1168.56|1166.06|1167.06|1164.56|0
1649745900000|2022-04-12 06:45:00|1167.29|1164.79|1166.93|1164.43|1167.29|1164.79|1166.3|1163.8|0
1649746200000|2022-04-12 06:50:00|1166.94|1164.44|1166.45|1163.95|1166.94|1164.44|1166.43|1163.93|0
1649746500000|2022-04-12 06:55:00|1166.43|1163.93|1167.21|1164.71|1167.21|1164.71|1165.49|1162.99|0
1649746800000|2022-04-12 07:00:00|1167.22|1164.72|1166.35|1163.85|1167.96|1165.46|1165.05|1162.55|0
1649747100000|2022-04-12 07:05:00|1166.34|1163.84|1167.87|1165.37|1169.33|1166.83|1165.2|1162.7|0
1649747400000|2022-04-12 07:10:00|1167.86|1165.36|1177.34|1174.84|1178.69|1176.19|1167.6|1165.1|0
1649747700000|2022-04-12 07:15:00|1177.35|1174.85|1175.68|1173.18|1177.58|1175.08|1174.56|1172.06|0
1649748000000|2022-04-12 07:20:00|1175.64|1173.14|1177.13|1176.63|1177.93|1177.43|1169.86|1167.36|175
1649748300000|2022-04-12 07:25:00|1177.18|1176.68|1176.43|1175.93|1177.63|1177.13|1176.23|1175.73|44
1649748600000|2022-04-12 07:30:00|1176.78|1176.28|1175.18|1174.68|1176.98|1176.48|1175.03|1174.53|10
1649748900000|2022-04-12 07:35:00|1175.08|1174.58|1173.43|1172.93|1175.18|1174.68|1172.53|1172.03|0
1649749200000|2022-04-12 07:40:00|1173.33|1172.83|1174.73|1174.23|1174.78|1174.28|1173.23|1172.73|0
1649749500000|2022-04-12 07:45:00|1174.78|1174.28|1177.08|1176.58|1177.08|1176.58|1171.88|1171.38|31
1649749800000|2022-04-12 07:50:00|1175.93|1175.43|1173.63|1173.13|1175.93|1175.43|1173.63|1173.13|10
1649750100000|2022-04-12 07:55:00|1176.93|1176.43|1175.78|1175.28|1176.93|1176.43|1172.28|1171.78|0
1649750400000|2022-04-12 08:00:00|1175.73|1175.23|1177.03|1176.53|1177.88|1177.38|1172.38|1171.88|20
1649750700000|2022-04-12 08:05:00|1177.08|1176.58|1177.68|1177.18|1177.68|1177.18|1176.88|1176.38|10
1649751000000|2022-04-12 08:10:00|1177.73|1177.23|1178.38|1177.88|1178.58|1178.08|1177.73|1177.23|10
1649751300000|2022-04-12 08:15:00|1178.33|1177.83|1177.98|1177.48|1178.98|1178.48|1177.93|1177.43|23
1649751600000|2022-04-12 08:20:00|1177.93|1177.43|1178.13|1177.63|1178.38|1177.88|1177.73|1177.23|0
1649751900000|2022-04-12 08:25:00|1178.18|1177.68|1178.98|1178.48|1179.18|1178.68|1177.83|1177.33|2
1649752200000|2022-04-12 08:30:00|1179.03|1178.53|1180.73|1180.23|1181.13|1180.63|1178.98|1178.48|2
1649752500000|2022-04-12 08:35:00|1180.78|1180.28|1180.63|1180.13|1181.13|1180.63|1174.88|1174.38|20
1649752800000|2022-04-12 08:40:00|1180.58|1180.08|1182.68|1182.18|1182.68|1182.18|1180.38|1179.88|12
1649753100000|2022-04-12 08:45:00|1182.73|1182.23|1184.38|1183.88|1184.68|1184.18|1182.73|1182.23|25
1649753400000|2022-04-12 08:50:00|1184.43|1183.93|1183.28|1182.78|1184.43|1183.93|1183.08|1182.58|16
1649753700000|2022-04-12 08:55:00|1183.33|1182.83|1183.28|1182.78|1183.48|1182.98|1182.68|1182.18|0
1649754000000|2022-04-12 09:00:00|1183.33|1182.83|1184.88|1184.38|1185.08|1184.58|1183.33|1182.83|12
1649754300000|2022-04-12 09:05:00|1184.83|1184.33|1184.18|1183.68|1184.83|1184.33|1184.03|1183.53|0
1649754600000|2022-04-12 09:10:00|1184.13|1183.63|1182.53|1182.03|1184.38|1183.88|1182.48|1181.98|10
1649754900000|2022-04-12 09:15:00|1182.48|1181.98|1183.28|1182.78|1183.28|1182.78|1181.78|1181.28|0
1649755200000|2022-04-12 09:20:00|1183.23|1182.73|1184.88|1184.38|1185.03|1184.53|1183.23|1182.73|0
1649755500000|2022-04-12 09:25:00|1184.83|1184.33|1185.83|1185.33|1185.98|1185.48|1184.53|1184.03|0
1649755800000|2022-04-12 09:30:00|1185.78|1185.28|1184.98|1184.48|1185.98|1185.48|1184.23|1183.73|2
1649756100000|2022-04-12 09:35:00|1184.93|1184.43|1186.03|1185.53|1186.08|1185.58|1184.58|1184.08|0
1649756400000|2022-04-12 09:40:00|1185.98|1185.48|1186.23|1185.73|1186.23|1185.73|1185.58|1185.08|0
1649756700000|2022-04-12 09:45:00|1186.28|1185.78|1185.43|1184.93|1186.38|1185.88|1184.73|1184.23|10
1649757000000|2022-04-12 09:50:00|1185.38|1184.88|1185.63|1185.13|1186.08|1185.58|1185.23|1184.73|0
1649757300000|2022-04-12 09:55:00|1185.58|1185.08|1185.28|1184.78|1185.63|1185.13|1185.23|1184.73|0
1649757600000|2022-04-12 10:00:00|1185.18|1184.68|1185.63|1185.13|1185.63|1185.13|1184.78|1184.28|0
1649757900000|2022-04-12 10:05:00|1185.83|1185.33|1186.98|1186.48|1187.03|1186.53|1185.73|1185.23|0
1649758200000|2022-04-12 10:10:00|1186.93|1186.43|1187.03|1186.53|1187.18|1186.68|1186.43|1185.93|0
1649758500000|2022-04-12 10:15:00|1186.98|1186.48|1187.88|1187.38|1188.03|1187.53|1186.98|1186.48|0
1649758800000|2022-04-12 10:20:00|1187.93|1187.43|1187.18|1186.68|1188.48|1187.98|1186.73|1186.23|51
1649759100000|2022-04-12 10:25:00|1187.23|1186.73|1177.53|1177.03|1187.53|1187.03|1177.53|1177.03|10
1649759400000|2022-04-12 10:30:00|1186.78|1186.28|1187.43|1186.93|1187.58|1187.08|1186.78|1186.28|0
1649759700000|2022-04-12 10:35:00|1187.48|1186.98|1186.83|1186.33|1187.53|1187.03|1186.43|1185.93|0
1649760000000|2022-04-12 10:40:00|1186.93|1186.43|1187.53|1187.03|1187.83|1187.33|1186.58|1186.08|0
1649760300000|2022-04-12 10:45:00|1187.58|1187.08|1187.38|1186.88|1187.83|1187.33|1177.88|1177.38|20
1649760600000|2022-04-12 10:50:00|1187.33|1186.83|1184.48|1183.98|1187.33|1186.83|1184.43|1183.93|40
1649760900000|2022-04-12 10:55:00|1184.28|1183.78|1183.38|1182.88|1184.33|1183.83|1183.38|1182.88|10
1649761200000|2022-04-12 11:00:00|1183.48|1182.98|1184.58|1184.08|1184.58|1184.08|1183.08|1182.58|10
1649761500000|2022-04-12 11:05:00|1184.53|1184.03|1175.43|1174.93|1184.53|1184.03|1175.43|1174.93|11
1649761800000|2022-04-12 11:10:00|1181.83|1181.33|1181.48|1180.98|1181.83|1181.33|1181.43|1180.93|0
1649762100000|2022-04-12 11:15:00|1181.43|1180.93|1181.28|1180.78|1181.93|1181.43|1180.78|1180.28|0
1649762400000|2022-04-12 11:20:00|1181.33|1180.83|1180.68|1180.18|1181.78|1181.28|1180.68|1180.18|0
1649762700000|2022-04-12 11:25:00|1180.63|1180.13|1181.03|1180.53|1181.68|1181.18|1174.73|1174.23|20
1649763000000|2022-04-12 11:30:00|1181.08|1180.58|1180.73|1180.23|1181.43|1180.93|1180.73|1180.23|0
1649763300000|2022-04-12 11:35:00|1180.78|1180.28|1180.63|1180.13|1180.78|1180.28|1179.88|1179.38|0
1649763600000|2022-04-12 11:40:00|1180.58|1180.08|1179.88|1179.38|1180.58|1180.08|1179.78|1179.28|0
1649763900000|2022-04-12 11:45:00|1179.78|1179.28|1178.63|1178.13|1179.78|1179.28|1173.73|1173.23|23
1649764200000|2022-04-12 11:50:00|1178.53|1178.03|1179.53|1179.03|1179.58|1179.08|1178.38|1177.88|0
1649764500000|2022-04-12 11:55:00|1179.58|1179.08|1179.28|1178.78|1180.03|1179.53|1179.23|1178.73|0
1649764800000|2022-04-12 12:00:00|1179.33|1178.83|1177.93|1177.43|1179.68|1179.18|1173.23|1172.73|21
1649765100000|2022-04-12 12:05:00|1177.98|1177.48|1178.23|1177.73|1178.23|1177.73|1177.73|1177.23|0
1649765400000|2022-04-12 12:10:00|1178.33|1177.83|1173.98|1173.48|1178.93|1178.43|1173.63|1173.13|100
1649765700000|2022-04-12 12:15:00|1178.93|1178.43|1179.33|1178.83|1179.38|1178.88|1178.38|1177.88|30
1649766000000|2022-04-12 12:20:00|1179.23|1178.73|1178.18|1177.68|1179.23|1178.73|1178.18|1177.68|0
1649766300000|2022-04-12 12:25:00|1178.23|1177.73|1178.03|1177.53|1178.43|1177.93|1177.58|1177.08|15
1649766600000|2022-04-12 12:30:00|1178.08|1177.58|1177.48|1176.98|1180.08|1179.58|1175.93|1175.43|0
1649766900000|2022-04-12 12:35:00|1177.58|1177.08|1176.68|1176.18|1178.03|1177.53|1176.68|1176.18|25
1649767200000|2022-04-12 12:40:00|1176.63|1176.13|1177.03|1176.53|1177.08|1176.58|1175.88|1175.38|0
1649767500000|2022-04-12 12:45:00|1176.98|1176.48|1178.48|1177.98|1178.53|1178.03|1176.48|1175.98|0
1649767800000|2022-04-12 12:50:00|1178.78|1178.28|1179.03|1178.53|1179.38|1178.88|1178.03|1177.53|0
1649768100000|2022-04-12 12:55:00|1179.08|1178.58|1177.88|1177.38|1179.28|1178.78|1177.73|1177.23|0
1649768400000|2022-04-12 13:00:00|1177.78|1177.28|1175.68|1175.18|1177.83|1177.33|1172.38|1171.88|27
1649768700000|2022-04-12 13:05:00|1175.63|1175.13|1171.43|1170.93|1177.08|1176.58|1171.43|1170.93|52
1649769000000|2022-04-12 13:10:00|1175.03|1174.53|1175.43|1174.93|1175.98|1175.48|1171.78|1171.28|11
1649769300000|2022-04-12 13:15:00|1175.48|1174.98|1176.98|1176.48|1176.98|1176.48|1175.43|1174.93|0
1649769600000|2022-04-12 13:20:00|1176.93|1176.43|1177.08|1176.58|1177.63|1177.13|1176.48|1175.98|0
1649769900000|2022-04-12 13:25:00|1177.13|1176.63|1177.68|1177.18|1177.68|1177.18|1176.78|1176.28|0
1649770200000|2022-04-12 13:30:00|1177.63|1177.13|1179.53|1179.03|1179.63|1179.13|1173.53|1173.03|25
1649770500000|2022-04-12 13:35:00|1179.48|1178.98|1178.18|1177.68|1180.63|1180.13|1177.78|1177.28|11
1649770800000|2022-04-12 13:40:00|1178.23|1177.73|1179.28|1178.78|1180.08|1179.58|1177.78|1177.28|0
1649771100000|2022-04-12 13:45:00|1179.33|1178.83|1178.38|1177.88|1179.58|1179.08|1172.93|1172.43|38
1649771400000|2022-04-12 13:50:00|1178.43|1177.93|1173.63|1173.13|1179.38|1178.88|1173.63|1173.13|32
1649771700000|2022-04-12 13:55:00|1173.58|1173.08|1178.48|1177.98|1178.48|1177.98|1173.18|1172.68|0
1649772000000|2022-04-12 14:00:00|1178.53|1178.03|1178.28|1177.78|1179.03|1178.53|1177.98|1177.48|3
1649772300000|2022-04-12 14:05:00|1178.33|1177.83|1177.28|1176.78|1178.33|1177.83|1176.83|1176.33|31
1649772600000|2022-04-12 14:10:00|1177.23|1176.73|1177.83|1177.33|1178.33|1177.83|1172.88|1172.38|43
1649772900000|2022-04-12 14:15:00|1177.78|1177.28|1179.37|1176.87|1179.37|1178.63|1173.38|1172.88|20
1649773200000|2022-04-12 14:20:00|1179.39|1176.89|1177.58|1175.08|1180.15|1177.65|1176.11|1173.61|0
1649773500000|2022-04-12 14:25:00|1177.47|1174.97|1175.47|1172.97|1177.72|1175.22|1175.26|1172.76|0
1649773800000|2022-04-12 14:30:00|1175.49|1172.99|1175.8|1173.3|1175.91|1173.41|1174.82|1172.32|0
1649774100000|2022-04-12 14:35:00|1175.78|1173.28|1174.14|1171.64|1176.7|1174.2|1174.08|1171.58|254
1649774400000|2022-04-12 14:40:00|1174.15|1171.65|1173.93|1171.43|1174.74|1172.24|1173.73|1171.23|0
1649774700000|2022-04-12 14:45:00|1174.14|1171.64|1173.71|1171.21|1174.76|1172.26|1173.21|1170.71|0
1649775000000|2022-04-12 14:50:00|1173.73|1171.23|1173.23|1170.73|1173.94|1171.44|1172.71|1170.21|0
1649775300000|2022-04-12 14:55:00|1173.21|1170.71|1173.36|1170.86|1173.81|1171.31|1172.91|1170.41|0
1649775600000|2022-04-12 15:00:00|1173.34|1170.84|1174.19|1171.69|1174.41|1171.91|1172.64|1170.14|0
1649775900000|2022-04-12 15:05:00|1174.27|1171.77|1173.49|1170.99|1174.29|1171.79|1173.21|1170.71|0
1649776200000|2022-04-12 15:10:00|1173.57|1171.07|1174.38|1171.88|1174.42|1171.92|1173.3|1170.8|0
1649776500000|2022-04-12 15:15:00|1174.45|1171.95|1175.05|1172.55|1175.21|1172.71|1174.07|1171.57|0
1649776800000|2022-04-12 15:20:00|1175.06|1172.56|1175.51|1173.01|1175.93|1173.43|1175.06|1172.56|0
1649777100000|2022-04-12 15:25:00|1175.53|1173.03|1175.56|1173.06|1176.47|1173.97|1175.18|1172.68|0
1649777400000|2022-04-12 15:30:00|1175.7|1173.2|1175.77|1173.27|1176.3|1173.8|1175.55|1173.05|0
1649777700000|2022-04-12 15:35:00|1175.8|1173.3|1175.4|1172.9|1176.45|1173.95|1174.73|1172.23|0
1649778000000|2022-04-12 15:40:00|1175.38|1172.88|1174.87|1172.37|1175.7|1173.2|1174.81|1172.31|0
1649778300000|2022-04-12 15:45:00|1174.88|1172.38|1175.15|1172.65|1176.27|1173.77|1174.88|1172.38|0
1649778600000|2022-04-12 15:50:00|1175.16|1172.66|1175.74|1173.24|1175.98|1173.48|1174.79|1172.29|0
1649778900000|2022-04-12 15:55:00|1175.78|1173.28|1175.59|1173.09|1176.25|1173.75|1175.31|1172.81|0
1649779200000|2022-04-12 16:00:00|1175.6|1173.1|1175.11|1172.61|1175.77|1173.27|1174.93|1172.43|0
1649779500000|2022-04-12 16:05:00|1175.13|1172.63|1174.06|1171.56|1175.36|1172.86|1173.81|1171.31|0
1649779800000|2022-04-12 16:10:00|1174.08|1171.58|1173.86|1171.36|1174.08|1171.58|1173.34|1170.84|0
1649780100000|2022-04-12 16:15:00|1173.89|1171.39|1174.11|1171.61|1174.98|1172.48|1173.57|1171.07|0
1649780400000|2022-04-12 16:20:00|1174.04|1171.54|1173.07|1170.57|1174.11|1171.61|1172.89|1170.39|0
1649780700000|2022-04-12 16:25:00|1173.09|1170.59|1172.53|1170.03|1173.09|1170.59|1172.01|1169.51|0
1649781000000|2022-04-12 16:30:00|1172.52|1170.02|1172.61|1170.11|1173.33|1170.83|1172.32|1169.82|0
1649781300000|2022-04-12 16:35:00|1172.59|1170.09|1172.9|1170.4|1173.49|1170.99|1172.57|1170.07|0
1649781600000|2022-04-12 16:40:00|1172.88|1170.38|1172.52|1170.02|1173.15|1170.65|1172.12|1169.62|0
1649781900000|2022-04-12 16:45:00|1172.5|1170|1172.99|1170.49|1172.99|1170.49|1172|1169.5|0
1649782200000|2022-04-12 16:50:00|1172.98|1170.48|1173.39|1170.89|1173.82|1171.32|1172.88|1170.38|0
1649782500000|2022-04-12 16:55:00|1173.41|1170.91|1173.58|1171.08|1173.84|1171.34|1173.37|1170.87|0
1649782800000|2022-04-12 17:00:00|1173.55|1171.05|1172.72|1170.22|1174.02|1171.52|1172.11|1169.61|0
1649783100000|2022-04-12 17:05:00|1172.71|1170.21|1172.91|1170.41|1173.38|1170.88|1172.44|1169.94|0
1649783400000|2022-04-12 17:10:00|1172.83|1170.33|1173.72|1171.22|1174.27|1171.77|1172.72|1170.22|0
1649783700000|2022-04-12 17:15:00|1173.68|1171.18|1173.92|1171.42|1173.93|1171.43|1173.03|1170.53|0
1649784000000|2022-04-12 17:20:00|1173.9|1171.4|1173.7|1171.2|1174.76|1172.26|1173.25|1170.75|0
1649784300000|2022-04-12 17:25:00|1173.68|1171.18|1173.02|1170.52|1173.72|1171.22|1172.99|1170.49|0
1649784600000|2022-04-12 17:30:00|1173.01|1170.51|1173.25|1170.75|1173.46|1170.96|1172.29|1169.79|0
1649784900000|2022-04-12 17:35:00|1173.23|1170.73|1172.44|1169.94|1173.65|1171.15|1172.35|1169.85|0
1649785200000|2022-04-12 17:40:00|1172.42|1169.92|1171.31|1168.81|1172.67|1170.17|1171.24|1168.74|0
1649785500000|2022-04-12 17:45:00|1171.39|1168.89|1170.97|1168.47|1171.5|1169|1170.7|1168.2|0
1649785800000|2022-04-12 17:50:00|1170.98|1168.48|1169.84|1167.34|1170.98|1168.48|1169.62|1167.12|0
1649786100000|2022-04-12 17:55:00|1169.82|1167.32|1169.66|1167.16|1169.84|1167.34|1169.22|1166.72|0
1649786400000|2022-04-12 18:00:00|1169.64|1167.14|1170.04|1167.54|1170.07|1167.57|1168.95|1166.45|0
1649786700000|2022-04-12 18:05:00|1170.05|1167.55|1170.22|1167.72|1170.76|1168.26|1169.82|1167.32|0
1649787000000|2022-04-12 18:10:00|1170.23|1167.73|1168.77|1166.27|1170.23|1167.73|1168.61|1166.11|0
1649787300000|2022-04-12 18:15:00|1168.79|1166.29|1168.05|1165.55|1168.81|1166.31|1167.74|1165.24|0
1649787600000|2022-04-12 18:20:00|1168.03|1165.53|1167.67|1165.17|1168.59|1166.09|1167.65|1165.15|0
1649787900000|2022-04-12 18:25:00|1167.66|1165.16|1167.42|1164.92|1168.09|1165.59|1167.38|1164.88|0
1649788200000|2022-04-12 18:30:00|1167.41|1164.91|1167.49|1164.99|1167.87|1165.37|1166.48|1163.98|0
1649788500000|2022-04-12 18:35:00|1167.47|1164.97|1167.31|1164.81|1168.06|1165.56|1167.02|1164.52|0
1649788800000|2022-04-12 18:40:00|1167.29|1164.79|1166.61|1164.11|1167.43|1164.93|1166.16|1163.66|0
1649789100000|2022-04-12 18:45:00|1166.63|1164.13|1167.7|1165.2|1168.09|1165.59|1166.63|1164.13|0
1649789400000|2022-04-12 18:50:00|1167.68|1165.18|1168.05|1165.55|1168.26|1165.76|1166.96|1164.46|0
1649789700000|2022-04-12 18:55:00|1168.03|1165.53|1167.79|1165.29|1168.55|1166.05|1167.27|1164.77|0
1649790000000|2022-04-12 19:00:00|1167.76|1165.26|1166.03|1163.53|1167.93|1165.43|1165.84|1163.34|0
1649790300000|2022-04-12 19:05:00|1166.04|1163.54|1165|1162.5|1166.15|1163.65|1164.96|1162.46|0
1649790600000|2022-04-12 19:10:00|1164.98|1162.48|1164.94|1162.44|1165.47|1162.97|1164.53|1162.03|0
1649790900000|2022-04-12 19:15:00|1164.93|1162.43|1165.63|1163.13|1165.63|1163.13|1164.71|1162.21|0
1649791200000|2022-04-12 19:20:00|1165.61|1163.11|1165.77|1163.27|1166.44|1163.94|1165.61|1163.11|0
1649791500000|2022-04-12 19:25:00|1165.7|1163.2|1165.41|1162.91|1165.7|1163.2|1164.62|1162.12|0
1649791800000|2022-04-12 19:30:00|1165.37|1162.87|1165.82|1163.32|1166.07|1163.57|1165.01|1162.51|0
1649792100000|2022-04-12 19:35:00|1165.8|1163.3|1167.24|1164.74|1167.53|1165.03|1165.59|1163.09|0
1649792400000|2022-04-12 19:40:00|1167.1|1164.6|1166.72|1164.22|1167.76|1165.26|1166.45|1163.95|0
1649792700000|2022-04-12 19:45:00|1166.7|1164.2|1167.56|1165.06|1168.43|1165.93|1166.12|1163.62|0
1649793000000|2022-04-12 19:50:00|1167.27|1164.77|1167.42|1164.92|1167.89|1165.39|1166.35|1163.85|0
1649793300000|2022-04-12 19:55:00|1167.47|1164.97|1167.67|1165.17|1168.29|1165.79|1166.92|1164.42|0
1649793600000|2022-04-12 20:00:00|1167.6|1165.1|1167.02|1164.52|1167.6|1165.1|1166.5|1164|0
1649793900000|2022-04-12 20:05:00|1167.04|1164.54|1169.41|1166.91|1169.48|1166.98|1166.94|1164.44|0
1649794200000|2022-04-12 20:10:00|1169.38|1166.88|1168.66|1166.16|1169.41|1166.91|1168.66|1166.16|0
1649794500000|2022-04-12 20:15:00|1168.67|1166.17|1168.8|1166.3|1168.87|1166.37|1168.43|1165.93|0
1649794800000|2022-04-12 20:20:00|1168.79|1166.29|1168.8|1166.3|1168.8|1166.3|1168.5|1166|0
1649795100000|2022-04-12 20:25:00|1168.81|1166.31|1169.04|1166.54|1169.11|1166.61|1168.73|1166.23|0
1649795400000|2022-04-12 20:30:00|1169.05|1166.55|1169.04|1166.54|1169.32|1166.82|1169.04|1166.54|0
1649795700000|2022-04-12 20:35:00|1169.05|1166.55|1169.04|1166.54|1169.11|1166.61|1168.97|1166.47|0
1649796000000|2022-04-12 20:40:00|1169.06|1166.56|1168.87|1166.37|1169.11|1166.61|1168.87|1166.37|0
1649796300000|2022-04-12 20:45:00|1168.8|1166.3|1168.5|1166|1168.87|1166.37|1168.43|1165.93|0
1649796600000|2022-04-12 20:50:00|1168.49|1165.99|1168.87|1166.37|1168.97|1166.47|1168.43|1165.93|0
1649796900000|2022-04-12 20:55:00|1168.88|1166.38|1168.49|1165.99|1169.04|1166.54|1168.47|1165.97|0
1649797200000|2022-04-12 21:00:00|1170.45|1167.95|1170.47|1167.97|1170.56|1168.06|1170.38|1167.88|0
1649797500000|2022-04-12 21:05:00|1170.54|1168.04|1170.47|1167.97|1170.58|1168.08|1170.47|1167.97|0
1649797800000|2022-04-12 21:10:00|1170.45|1167.95|1170.47|1167.97|1170.47|1167.97|1170.45|1167.95|0
1649798400000|2022-04-12 21:20:00|1170.49|1167.99|1170.51|1168.01|1170.56|1168.06|1170.47|1167.97|0
1649798700000|2022-04-12 21:25:00|1170.52|1168.02|1170.56|1168.06|1170.6|1168.1|1170.51|1168.01|0
1649799000000|2022-04-12 21:30:00|1170.54|1168.04|1170.4|1167.9|1170.54|1168.04|1170.32|1167.82|0
1649799300000|2022-04-12 21:35:00|1170.36|1167.86|1170.6|1168.1|1170.6|1168.1|1170.36|1167.86|0
1649799600000|2022-04-12 21:40:00|1170.51|1168.01|1170.54|1168.04|1170.54|1168.04|1170.38|1167.88|0
1649799900000|2022-04-12 21:45:00|1170.53|1168.03|1170.47|1167.97|1170.58|1168.08|1170.41|1167.91|0
1649800200000|2022-04-12 21:50:00|1170.38|1167.88|1170.49|1167.99|1170.51|1168.01|1170.38|1167.88|0
1649800500000|2022-04-12 21:55:00|1170.54|1168.04|1170.56|1168.06|1170.58|1168.08|1170.45|1167.95|0
1649800800000|2022-04-12 22:00:00|1168.8|1166.3|1169.32|1166.82|1169.55|1167.05|1168.8|1166.3|0
1649801100000|2022-04-12 22:05:00|1169.3|1166.8|1169.58|1167.08|1169.7|1167.2|1169.25|1166.75|0
1649801400000|2022-04-12 22:10:00|1169.63|1167.13|1169.3|1166.8|1169.86|1167.36|1169.25|1166.75|0
1649801700000|2022-04-12 22:15:00|1169.32|1166.82|1168.54|1166.04|1169.32|1166.82|1168.4|1165.9|0
1649802000000|2022-04-12 22:20:00|1168.55|1166.05|1168.43|1165.93|1168.8|1166.3|1168.1|1165.6|0
1649802300000|2022-04-12 22:25:00|1168.47|1165.97|1168.43|1165.93|1168.59|1166.09|1168.29|1165.79|0
1649802600000|2022-04-12 22:30:00|1168.47|1165.97|1168.87|1166.37|1168.97|1166.47|1168.47|1165.97|0
1649802900000|2022-04-12 22:35:00|1168.88|1166.38|1169.11|1166.61|1169.41|1166.91|1168.88|1166.38|0
1649803200000|2022-04-12 22:40:00|1169.1|1166.6|1169.25|1166.75|1169.32|1166.82|1169.06|1166.56|0
1649803500000|2022-04-12 22:45:00|1169.3|1166.8|1169.41|1166.91|1169.41|1166.91|1169.11|1166.61|0
1649803800000|2022-04-12 22:50:00|1169.42|1166.92|1170|1167.5|1170|1167.5|1169.42|1166.92|0
1649804100000|2022-04-12 22:55:00|1169.99|1167.49|1170.1|1167.6|1170.1|1167.6|1169.72|1167.22|0
1649804400000|2022-04-12 23:00:00|1170.09|1167.59|1170.48|1167.98|1170.48|1167.98|1169.98|1167.48|0
1649804700000|2022-04-12 23:05:00|1170.47|1167.97|1170.69|1168.19|1170.69|1168.19|1170.31|1167.81|0
1649805000000|2022-04-12 23:10:00|1170.68|1168.18|1170.48|1167.98|1170.69|1168.19|1170.43|1167.93|0
1649805300000|2022-04-12 23:15:00|1170.47|1167.97|1170.62|1168.12|1170.69|1168.19|1170.24|1167.74|0
1649805600000|2022-04-12 23:20:00|1170.61|1168.11|1170.38|1167.88|1170.61|1168.11|1170.24|1167.74|0
1649805900000|2022-04-12 23:25:00|1170.39|1167.89|1170.55|1168.05|1170.76|1168.26|1170.38|1167.88|0
1649806200000|2022-04-12 23:30:00|1170.62|1168.12|1170.24|1167.74|1170.62|1168.12|1170.24|1167.74|0
1649806500000|2022-04-12 23:35:00|1170.23|1167.73|1170.03|1167.53|1170.62|1168.12|1170.03|1167.53|0
1649806800000|2022-04-12 23:40:00|1170.04|1167.54|1170.62|1168.12|1170.69|1168.19|1170.04|1167.54|0
1649807100000|2022-04-12 23:45:00|1170.66|1168.16|1171.06|1168.56|1171.06|1168.56|1170.62|1168.12|0
1649807400000|2022-04-12 23:50:00|1171.07|1168.57|1171.23|1168.73|1171.67|1169.17|1171.07|1168.57|0
1649807700000|2022-04-12 23:55:00|1171.24|1168.74|1171.54|1169.04|1171.54|1169.04|1171.16|1168.66|0
1649808000000|2022-04-13 00:00:00|1171.53|1169.03|1171.4|1168.9|1171.71|1169.21|1171.26|1168.76|0
1649808300000|2022-04-13 00:05:00|1171.41|1168.91|1171.54|1169.04|1171.71|1169.21|1171.17|1168.67|0
1649808600000|2022-04-13 00:10:00|1171.55|1169.05|1171.33|1168.83|1171.61|1169.11|1171.12|1168.62|0
1649808900000|2022-04-13 00:15:00|1171.34|1168.84|1171.3|1168.8|1171.52|1169.02|1170.86|1168.36|0
1649809200000|2022-04-13 00:20:00|1171.27|1168.77|1171.72|1169.22|1171.72|1169.22|1171.19|1168.69|0
1649809500000|2022-04-13 00:25:00|1171.71|1169.21|1171.04|1168.54|1171.71|1169.21|1170.82|1168.32|0
1649809800000|2022-04-13 00:30:00|1171.05|1168.55|1171.92|1169.42|1172.14|1169.64|1170.83|1168.33|0
1649810100000|2022-04-13 00:35:00|1171.97|1169.47|1172.36|1169.86|1172.38|1169.88|1171.97|1169.47|0
1649810400000|2022-04-13 00:40:00|1172.34|1169.84|1172.8|1170.3|1172.8|1170.3|1172.14|1169.64|0
1649810700000|2022-04-13 00:45:00|1172.81|1170.31|1173.05|1170.55|1173.28|1170.78|1172.8|1170.3|0
1649811000000|2022-04-13 00:50:00|1173.11|1170.61|1173.04|1170.54|1173.27|1170.77|1173.03|1170.53|0
1649811300000|2022-04-13 00:55:00|1173.05|1170.55|1173.28|1170.78|1173.28|1170.78|1173.03|1170.53|0
1649811600000|2022-04-13 01:00:00|1173.27|1170.77|1173.06|1170.56|1173.51|1171.01|1173.06|1170.56|0
1649811900000|2022-04-13 01:05:00|1173.07|1170.57|1172.86|1170.36|1173.28|1170.78|1172.84|1170.34|0
1649812200000|2022-04-13 01:10:00|1172.87|1170.37|1172.65|1170.15|1173.1|1170.6|1172.65|1170.15|0
1649812500000|2022-04-13 01:15:00|1172.66|1170.16|1172.64|1170.14|1172.67|1170.17|1172.42|1169.92|0
1649812800000|2022-04-13 01:20:00|1172.61|1170.11|1172.87|1170.37|1172.88|1170.38|1172.41|1169.91|0
1649813100000|2022-04-13 01:25:00|1172.86|1170.36|1172.65|1170.15|1172.88|1170.38|1172.64|1170.14|0
1649813400000|2022-04-13 01:30:00|1172.64|1170.14|1172.65|1170.15|1172.9|1170.4|1172.42|1169.92|0
1649813700000|2022-04-13 01:35:00|1172.59|1170.09|1172.23|1169.73|1172.59|1170.09|1172.21|1169.71|0
1649814000000|2022-04-13 01:40:00|1172.22|1169.72|1172.68|1170.18|1172.69|1170.19|1172.22|1169.72|0
1649814300000|2022-04-13 01:45:00|1172.69|1170.19|1172.44|1169.94|1173.13|1170.63|1172.22|1169.72|0
1649814600000|2022-04-13 01:50:00|1172.41|1169.91|1172.46|1169.96|1172.9|1170.4|1172.21|1169.71|0
1649814900000|2022-04-13 01:55:00|1172.45|1169.95|1172.56|1170.06|1172.92|1170.42|1172.23|1169.73|0
1649815200000|2022-04-13 02:00:00|1172.53|1170.03|1172.45|1169.95|1172.9|1170.4|1172.44|1169.94|0
1649815500000|2022-04-13 02:05:00|1172.46|1169.96|1173.13|1170.63|1173.35|1170.85|1172.45|1169.95|0
1649815800000|2022-04-13 02:10:00|1173.12|1170.62|1173.13|1170.63|1173.35|1170.85|1172.9|1170.4|0
1649816100000|2022-04-13 02:15:00|1173.14|1170.64|1173.13|1170.63|1173.35|1170.85|1172.9|1170.4|0
1649816400000|2022-04-13 02:20:00|1173.12|1170.62|1173.35|1170.85|1173.58|1171.08|1173.12|1170.62|0
1649816700000|2022-04-13 02:25:00|1173.34|1170.84|1173.14|1170.64|1173.36|1170.86|1173.12|1170.62|0
1649817000000|2022-04-13 02:30:00|1173.13|1170.63|1173.17|1170.67|1173.39|1170.89|1172.94|1170.44|0
1649817300000|2022-04-13 02:35:00|1173.18|1170.68|1172.73|1170.23|1173.4|1170.9|1172.73|1170.23|0
1649817600000|2022-04-13 02:40:00|1172.72|1170.22|1172.27|1169.77|1172.72|1170.22|1172.06|1169.56|0
1649817900000|2022-04-13 02:45:00|1172.28|1169.78|1172.51|1170.01|1172.51|1170.01|1172.27|1169.77|0
1649818200000|2022-04-13 02:50:00|1172.57|1170.07|1172.95|1170.45|1172.96|1170.46|1172.5|1170|0
1649818500000|2022-04-13 02:55:00|1172.96|1170.46|1172.44|1169.94|1172.96|1170.46|1172.44|1169.94|0
1649818800000|2022-04-13 03:00:00|1172.5|1170|1173.12|1170.62|1173.13|1170.63|1172.5|1170|0
1649819100000|2022-04-13 03:05:00|1173.13|1170.63|1173.1|1170.6|1173.58|1171.08|1173.1|1170.6|0
1649819400000|2022-04-13 03:10:00|1173.11|1170.61|1173.12|1170.62|1173.33|1170.83|1172.89|1170.39|0
1649819700000|2022-04-13 03:15:00|1173.09|1170.59|1173.34|1170.84|1173.34|1170.84|1173.01|1170.51|0
1649820000000|2022-04-13 03:20:00|1173.35|1170.85|1173.35|1170.85|1173.58|1171.08|1173.34|1170.84|0
1649820300000|2022-04-13 03:25:00|1173.36|1170.86|1173.47|1170.97|1173.47|1170.97|1173.34|1170.84|0
1649820600000|2022-04-13 03:30:00|1173.49|1170.99|1173.44|1170.94|1173.58|1171.08|1173.32|1170.82|0
1649820900000|2022-04-13 03:35:00|1173.41|1170.91|1173.78|1171.28|1173.79|1171.29|1173.33|1170.83|0
1649821200000|2022-04-13 03:40:00|1173.79|1171.29|1173.56|1171.06|1174|1171.5|1173.55|1171.05|0
1649821500000|2022-04-13 03:45:00|1173.55|1171.05|1173.78|1171.28|1173.78|1171.28|1173.34|1170.84|0
1649821800000|2022-04-13 03:50:00|1173.77|1171.27|1173.78|1171.28|1173.79|1171.29|1173.68|1171.18|0
1649822100000|2022-04-13 03:55:00|1173.77|1171.27|1173.57|1171.07|1173.77|1171.27|1173.56|1171.06|0
1649822400000|2022-04-13 04:00:00|1173.58|1171.08|1173.44|1170.94|1173.58|1171.08|1173.33|1170.83|0
1649822700000|2022-04-13 04:05:00|1173.47|1170.97|1173.57|1171.07|1173.58|1171.08|1173.44|1170.94|0
1649823000000|2022-04-13 04:10:00|1173.56|1171.06|1173.56|1171.06|1173.57|1171.07|1173.56|1171.06|0
1649823300000|2022-04-13 04:15:00|1173.54|1171.04|1173.78|1171.28|1173.78|1171.28|1173.35|1170.85|0
1649823600000|2022-04-13 04:20:00|1173.77|1171.27|1173.98|1171.48|1174|1171.5|1173.77|1171.27|0
1649823900000|2022-04-13 04:25:00|1173.97|1171.47|1173.3|1170.8|1173.97|1171.47|1173.29|1170.79|0
1649824200000|2022-04-13 04:30:00|1173.29|1170.79|1172.81|1170.31|1173.3|1170.8|1172.81|1170.31|0
1649824500000|2022-04-13 04:35:00|1172.82|1170.32|1172.39|1169.89|1172.82|1170.32|1172.36|1169.86|0
1649824800000|2022-04-13 04:40:00|1172.4|1169.9|1172.41|1169.91|1172.41|1169.91|1172.18|1169.68|0
1649825100000|2022-04-13 04:45:00|1172.4|1169.9|1172.65|1170.15|1172.86|1170.36|1172.19|1169.69|0
1649825400000|2022-04-13 04:50:00|1172.66|1170.16|1172.64|1170.14|1172.66|1170.16|1172.64|1170.14|0
1649825700000|2022-04-13 04:55:00|1172.65|1170.15|1172.67|1170.17|1172.67|1170.17|1172.64|1170.14|0
1649826000000|2022-04-13 05:00:00|1172.66|1170.16|1173.77|1171.27|1173.78|1171.28|1172.44|1169.94|0
1649826300000|2022-04-13 05:05:00|1173.76|1171.26|1173.34|1170.84|1173.76|1171.26|1173.32|1170.82|0
1649826600000|2022-04-13 05:10:00|1173.35|1170.85|1173.08|1170.58|1173.35|1170.85|1172.86|1170.36|0
1649826900000|2022-04-13 05:15:00|1173.09|1170.59|1173.77|1171.27|1173.77|1171.27|1173.09|1170.59|0
1649827200000|2022-04-13 05:20:00|1173.76|1171.26|1173.77|1171.27|1174.21|1171.71|1173.66|1171.16|0
1649827500000|2022-04-13 05:25:00|1173.76|1171.26|1173.75|1171.25|1173.76|1171.26|1173.3|1170.8|0
1649827800000|2022-04-13 05:30:00|1173.76|1171.26|1175.2|1172.7|1175.2|1172.7|1173.75|1171.25|0
1649828100000|2022-04-13 05:35:00|1175.19|1172.69|1175.21|1172.71|1175.7|1173.2|1174.95|1172.45|0
1649828400000|2022-04-13 05:40:00|1175.22|1172.72|1174.57|1172.07|1175.45|1172.95|1174.57|1172.07|0
1649828700000|2022-04-13 05:45:00|1174.63|1172.13|1175.47|1172.97|1175.69|1173.19|1174.57|1172.07|0
1649829000000|2022-04-13 05:50:00|1175.48|1172.98|1176.38|1173.88|1176.6|1174.1|1175.24|1172.74|0
1649829300000|2022-04-13 05:55:00|1176.41|1173.91|1177.05|1174.55|1177.48|1174.98|1176.37|1173.87|0
1649829600000|2022-04-13 06:00:00|1177.06|1174.56|1175.73|1173.23|1177.27|1174.77|1175.72|1173.22|0
1649829900000|2022-04-13 06:05:00|1175.72|1173.22|1175.53|1173.03|1175.76|1173.26|1174.82|1172.32|0
1649830200000|2022-04-13 06:10:00|1175.54|1173.04|1175.98|1173.48|1176.22|1173.72|1175.31|1172.81|0
1649830500000|2022-04-13 06:15:00|1175.96|1173.46|1176.03|1173.53|1176.03|1173.53|1175.33|1172.83|0
1649830800000|2022-04-13 06:20:00|1176.02|1173.52|1175.77|1173.27|1176.25|1173.75|1175.56|1173.06|0
1649831100000|2022-04-13 06:25:00|1175.76|1173.26|1175.53|1173.03|1175.79|1173.29|1175.11|1172.61|0
1649831400000|2022-04-13 06:30:00|1175.52|1173.02|1174.5|1172|1175.54|1173.04|1174.27|1171.77|0
1649831700000|2022-04-13 06:35:00|1174.49|1171.99|1174.13|1171.63|1174.73|1172.23|1174.13|1171.63|0
1649832000000|2022-04-13 06:40:00|1174.08|1171.58|1173.44|1170.94|1174.16|1171.66|1173.44|1170.94|0
1649832300000|2022-04-13 06:45:00|1173.45|1170.95|1174.11|1171.61|1174.55|1172.05|1173.23|1170.73|0
1649832600000|2022-04-13 06:50:00|1174.12|1171.62|1174.07|1171.57|1174.76|1172.26|1174.07|1171.57|0
1649832900000|2022-04-13 06:55:00|1173.99|1171.49|1173.37|1170.87|1174.09|1171.59|1172.8|1170.3|0
1649833200000|2022-04-13 07:00:00|1174.89|1172.39|1184.83|1184.33|1185.53|1185.03|1172.85|1170.35|0
1649833500000|2022-04-13 07:05:00|1184.88|1184.38|1187.18|1186.68|1187.23|1186.73|1184.53|1184.03|2
1649833800000|2022-04-13 07:10:00|1187.13|1186.63|1190.13|1189.63|1191.13|1190.63|1187.13|1186.63|21
1649834100000|2022-04-13 07:15:00|1190.03|1189.53|1187.38|1186.88|1190.33|1189.83|1186.93|1186.43|62
1649834400000|2022-04-13 07:20:00|1187.33|1186.83|1188.93|1188.43|1189.93|1189.43|1187.33|1186.83|42
1649834700000|2022-04-13 07:25:00|1188.98|1188.48|1191.03|1190.53|1191.23|1190.73|1188.83|1188.33|0
1649835000000|2022-04-13 07:30:00|1190.98|1190.48|1189.88|1189.38|1191.03|1190.53|1189.23|1188.73|15
1649835300000|2022-04-13 07:35:00|1189.83|1189.33|1191.08|1190.58|1191.23|1190.73|1189.48|1188.98|81
1649835600000|2022-04-13 07:40:00|1190.78|1190.28|1191.38|1190.88|1191.58|1191.08|1189.78|1189.28|20
1649835900000|2022-04-13 07:45:00|1190.18|1189.68|1190.03|1189.53|1191.53|1191.03|1189.98|1189.48|11
1649836200000|2022-04-13 07:50:00|1190.08|1189.58|1192.3|1191.8|1192.5|1192|1190.03|1189.53|10
1649836500000|2022-04-13 07:55:00|1192.25|1191.75|1192.45|1191.95|1193.35|1192.85|1191.2|1190.7|50
1649836800000|2022-04-13 08:00:00|1192.4|1191.9|1193.15|1192.65|1194.4|1193.9|1192.1|1191.6|72
1649837100000|2022-04-13 08:05:00|1193.2|1192.7|1194.05|1193.55|1194.4|1193.9|1193|1192.5|32
1649837400000|2022-04-13 08:10:00|1194.1|1193.6|1192.6|1192.1|1194.4|1193.9|1192.45|1191.95|1
1649837700000|2022-04-13 08:15:00|1192.55|1192.05|1193.05|1192.55|1193.25|1192.75|1192.5|1192|0
1649838000000|2022-04-13 08:20:00|1193.1|1192.6|1195.35|1194.85|1195.4|1194.9|1193.1|1192.6|1
1649838300000|2022-04-13 08:25:00|1195.4|1194.9|1195.55|1195.05|1196.4|1195.9|1195.1|1194.6|0
1649838600000|2022-04-13 08:30:00|1195.5|1195|1193.9|1193.4|1195.5|1195|1193.25|1192.75|10
1649838900000|2022-04-13 08:35:00|1193.95|1193.45|1194.7|1194.2|1195.15|1194.65|1193.75|1193.25|49
1649839200000|2022-04-13 08:40:00|1194.65|1194.15|1195.8|1195.3|1195.95|1195.45|1194.45|1193.95|22
1649839500000|2022-04-13 08:45:00|1195.85|1195.35|1196.5|1196|1196.5|1196|1195.65|1195.15|0
1649839800000|2022-04-13 08:50:00|1196.45|1195.95|1197.25|1196.75|1197.25|1196.75|1196.1|1195.6|1
1649840100000|2022-04-13 08:55:00|1197.2|1196.7|1194.6|1194.1|1197.2|1196.7|1194.6|1194.1|0
1649840400000|2022-04-13 09:00:00|1194.5|1194|1196.55|1196.05|1196.55|1196.05|1193.35|1192.85|21
1649840700000|2022-04-13 09:05:00|1196.6|1196.1|1196|1195.5|1197.15|1196.65|1195.8|1195.3|21
1649841000000|2022-04-13 09:10:00|1196.05|1195.55|1196.3|1195.8|1196.9|1196.4|1196.05|1195.55|4
1649841300000|2022-04-13 09:15:00|1196.25|1195.75|1196.6|1196.1|1196.65|1196.15|1195.8|1195.3|2
1649841600000|2022-04-13 09:20:00|1196.55|1196.05|1198.2|1197.7|1198.2|1197.7|1196.5|1196|0
1649841900000|2022-04-13 09:25:00|1198.35|1197.85|1197.65|1197.15|1198.6|1198.1|1197.55|1197.05|11
1649842200000|2022-04-13 09:30:00|1197.6|1197.1|1196.9|1196.4|1197.6|1197.1|1195.75|1195.25|20
1649842500000|2022-04-13 09:35:00|1197|1196.5|1195.45|1194.95|1197.5|1197|1195.1|1194.6|21
1649842800000|2022-04-13 09:40:00|1195.4|1194.9|1195.85|1195.35|1196.15|1195.65|1195.35|1194.85|4
1649843100000|2022-04-13 09:45:00|1195.8|1195.3|1196.2|1195.7|1196.6|1196.1|1195.75|1195.25|1
1649843400000|2022-04-13 09:50:00|1196.15|1195.65|1195.9|1195.4|1196.15|1195.65|1195.15|1194.65|0
1649843700000|2022-04-13 09:55:00|1195.95|1195.45|1195.75|1195.25|1196.3|1195.8|1195.35|1194.85|2
1649844000000|2022-04-13 10:00:00|1195.7|1195.2|1197.35|1196.85|1197.35|1196.85|1195.35|1194.85|10
1649844300000|2022-04-13 10:05:00|1197.3|1196.8|1197.75|1197.25|1197.85|1197.35|1197.2|1196.7|0
1649844600000|2022-04-13 10:10:00|1197.8|1197.3|1198.1|1197.6|1198.3|1197.8|1197.8|1197.3|3
1649844900000|2022-04-13 10:15:00|1198.05|1197.55|1198.75|1198.25|1198.85|1198.35|1197.65|1197.15|1
1649845200000|2022-04-13 10:20:00|1198.8|1198.3|1199.08|1198.58|1199.08|1198.58|1198.4|1197.9|0
1649845500000|2022-04-13 10:25:00|1198.95|1198.45|1199.25|1198.75|1199.3|1198.8|1198.7|1198.2|4
1649845800000|2022-04-13 10:30:00|1199.2|1198.7|1199.9|1199.4|1199.9|1199.4|1199.03|1198.53|0
1649846100000|2022-04-13 10:35:00|1199.78|1199.28|1200.53|1200.03|1201.78|1201.28|1199.18|1198.68|50
1649846400000|2022-04-13 10:40:00|1200.65|1200.15|1200.78|1200.28|1201.03|1200.53|1200.53|1200.03|1
1649846700000|2022-04-13 10:45:00|1200.65|1200.15|1199.78|1199.28|1200.78|1200.28|1199.78|1199.28|1
1649847000000|2022-04-13 10:50:00|1199.9|1199.4|1201.87|1199.37|1201.89|1200.53|1199.78|1199.22|3
1649847300000|2022-04-13 10:55:00|1201.89|1199.39|1202.15|1199.65|1202.18|1199.68|1201.72|1199.22|10
1649847600000|2022-04-13 11:00:00|1202.16|1199.66|1202.34|1199.84|1202.36|1199.86|1201.83|1199.33|0
1649847900000|2022-04-13 11:05:00|1202.35|1199.85|1202.9|1200.4|1203.14|1200.64|1202.34|1199.84|0
1649848200000|2022-04-13 11:10:00|1202.92|1200.42|1202.71|1200.21|1203.14|1200.64|1202.4|1199.9|0
1649848500000|2022-04-13 11:15:00|1202.72|1200.22|1202.32|1199.82|1202.73|1200.23|1202.11|1199.61|0
1649848800000|2022-04-13 11:20:00|1202.3|1199.8|1201.5|1199|1202.34|1199.84|1201.35|1198.85|254
1649849100000|2022-04-13 11:25:00|1201.51|1199.01|1201.87|1199.37|1201.89|1199.39|1200.91|1198.41|0
1649849400000|2022-04-13 11:30:00|1201.88|1199.38|1201.12|1198.62|1201.88|1199.38|1200.68|1198.18|0
1649849700000|2022-04-13 11:35:00|1201.13|1198.63|1201.17|1198.67|1201.41|1198.91|1200.99|1198.49|0
1649850000000|2022-04-13 11:40:00|1201.14|1198.64|1200.45|1197.95|1201.17|1198.67|1200.42|1197.92|0
1649850300000|2022-04-13 11:45:00|1200.46|1197.96|1200.35|1197.85|1200.81|1198.31|1200.34|1197.84|0
1649850600000|2022-04-13 11:50:00|1200.36|1197.86|1199.75|1197.25|1200.37|1197.87|1199.57|1197.07|0
1649850900000|2022-04-13 11:55:00|1199.9|1197.4|1198.99|1196.49|1199.9|1197.4|1198.7|1196.2|0
1649851200000|2022-04-13 12:00:00|1198.97|1196.47|1198.62|1196.12|1199.27|1196.77|1198.61|1196.11|0
1649851500000|2022-04-13 12:05:00|1198.55|1196.05|1198.15|1195.65|1199.06|1196.56|1198.03|1195.53|0
1649851800000|2022-04-13 12:10:00|1198.13|1195.63|1198.38|1195.88|1198.57|1196.07|1197.7|1195.2|0
1649852100000|2022-04-13 12:15:00|1198.36|1195.86|1198.96|1196.46|1198.99|1196.49|1197.92|1195.42|0
1649852400000|2022-04-13 12:20:00|1198.94|1196.44|1197.98|1195.48|1199.75|1197.25|1197.55|1195.05|0
1649852700000|2022-04-13 12:25:00|1197.97|1195.47|1198.01|1195.51|1198.46|1195.96|1197.69|1195.19|0
1649853000000|2022-04-13 12:30:00|1198.02|1195.52|1197.87|1195.37|1198.35|1195.85|1196.83|1194.33|0
1649853300000|2022-04-13 12:35:00|1197.89|1195.39|1198.33|1195.83|1198.48|1195.98|1197.41|1194.91|0
1649853600000|2022-04-13 12:40:00|1198.31|1195.81|1198.34|1195.84|1199.09|1196.59|1197.96|1195.46|0
1649853900000|2022-04-13 12:45:00|1198.36|1195.86|1198.22|1195.72|1198.85|1196.35|1198.03|1195.53|0
1649854200000|2022-04-13 12:50:00|1198.18|1195.68|1198.43|1195.93|1198.55|1196.05|1197.88|1195.38|0
1649854500000|2022-04-13 12:55:00|1198.41|1195.91|1197.46|1194.96|1198.43|1195.93|1197.46|1194.96|0
1649854800000|2022-04-13 13:00:00|1197.48|1194.98|1197.99|1195.49|1198.02|1195.52|1197.44|1194.94|0
1649855100000|2022-04-13 13:05:00|1197.97|1195.47|1197.02|1194.52|1198.17|1195.67|1196.85|1194.35|0
1649855400000|2022-04-13 13:10:00|1197|1194.5|1197.65|1195.15|1197.82|1195.32|1196.95|1194.45|0
1649855700000|2022-04-13 13:15:00|1197.67|1195.17|1198.37|1195.87|1198.39|1195.89|1197.63|1195.13|0
1649856000000|2022-04-13 13:20:00|1198.22|1195.72|1198.54|1196.04|1199.03|1196.53|1198.22|1195.72|0
1649856300000|2022-04-13 13:25:00|1198.39|1195.89|1197.99|1195.49|1198.54|1196.04|1197.75|1195.25|0
1649856600000|2022-04-13 13:30:00|1197.97|1195.47|1199.2|1196.7|1199.39|1196.89|1197.39|1194.89|0
1649856900000|2022-04-13 13:35:00|1199.15|1196.65|1200.33|1197.83|1200.94|1198.44|1199.11|1196.61|0
1649857200000|2022-04-13 13:40:00|1200.35|1197.85|1201.16|1198.66|1201.98|1199.48|1200.25|1197.75|0
1649857500000|2022-04-13 13:45:00|1201.2|1198.7|1201.87|1199.37|1202.13|1199.63|1200.75|1198.25|0
1649857800000|2022-04-13 13:50:00|1201.85|1199.35|1202.25|1199.75|1202.47|1199.97|1201.63|1199.13|0
1649858100000|2022-04-13 13:55:00|1202.26|1199.76|1200.93|1198.43|1202.3|1199.8|1200.45|1197.95|0
1649858400000|2022-04-13 14:00:00|1200.97|1198.47|1201.07|1198.57|1201.34|1198.84|1199.61|1197.11|0
1649858700000|2022-04-13 14:05:00|1201.08|1198.58|1200.25|1197.75|1201.9|1199.4|1200.1|1197.6|0
1649859000000|2022-04-13 14:10:00|1200.23|1197.73|1200.79|1198.29|1201.07|1198.57|1199.94|1197.44|0
1649859300000|2022-04-13 14:15:00|1200.81|1198.31|1202.05|1199.55|1202.61|1200.11|1200.81|1198.31|0
1649859600000|2022-04-13 14:20:00|1202.07|1199.57|1203.15|1200.65|1203.34|1200.84|1201.67|1199.17|0
1649859900000|2022-04-13 14:25:00|1203.16|1200.66|1201.97|1199.47|1203.17|1200.67|1201.75|1199.25|0
1649860200000|2022-04-13 14:30:00|1201.94|1199.44|1202.5|1200|1203.33|1200.83|1201.67|1199.17|0
1649860500000|2022-04-13 14:35:00|1202.49|1199.99|1201.57|1199.07|1202.61|1200.11|1201.38|1198.88|0
1649860800000|2022-04-13 14:40:00|1201.54|1199.04|1202.36|1199.86|1202.5|1200|1200.56|1198.06|0
1649861100000|2022-04-13 14:45:00|1202.35|1199.85|1201.92|1199.42|1202.88|1200.38|1201.77|1199.27|0
1649861400000|2022-04-13 14:50:00|1201.93|1199.43|1202.52|1200.02|1202.75|1200.25|1201.55|1199.05|0
1649861700000|2022-04-13 14:55:00|1202.51|1200.01|1202.23|1199.73|1202.62|1200.12|1201.74|1199.24|0
1649862000000|2022-04-13 15:00:00|1202.25|1199.75|1204.14|1201.64|1204.27|1201.77|1202.19|1199.69|0
1649862300000|2022-04-13 15:05:00|1204.16|1201.66|1203.71|1201.21|1204.21|1201.71|1203.54|1201.04|0
1649862600000|2022-04-13 15:10:00|1203.69|1201.19|1204.31|1201.81|1204.39|1201.89|1203.6|1201.1|0
1649862900000|2022-04-13 15:15:00|1204.32|1201.82|1204.58|1202.08|1204.74|1202.24|1204.11|1201.61|0
1649863200000|2022-04-13 15:20:00|1204.6|1202.1|1204.99|1202.49|1205.01|1202.51|1204.31|1201.81|0
1649863500000|2022-04-13 15:25:00|1204.97|1202.47|1205.12|1202.62|1205.71|1203.21|1204.76|1202.26|0
1649863800000|2022-04-13 15:30:00|1205.27|1202.77|1205.82|1203.32|1206.21|1203.71|1204.93|1202.43|0
1649864100000|2022-04-13 15:35:00|1205.86|1203.36|1205.25|1202.75|1206.22|1203.72|1204.95|1202.45|0
1649864400000|2022-04-13 15:40:00|1205.27|1202.77|1204.95|1202.45|1205.55|1203.05|1204.95|1202.45|0
1649864700000|2022-04-13 15:45:00|1204.8|1202.3|1204.5|1202|1204.82|1202.32|1204.43|1201.93|0
1649865000000|2022-04-13 15:50:00|1204.49|1201.99|1204.19|1201.69|1204.5|1202|1203.97|1201.47|0
1649865300000|2022-04-13 15:55:00|1204.17|1201.67|1204.02|1201.52|1204.21|1201.71|1203.72|1201.22|0
1649865600000|2022-04-13 16:00:00|1204|1201.5|1204.11|1201.61|1204.3|1201.8|1203.37|1200.87|0
1649865900000|2022-04-13 16:05:00|1204.07|1201.57|1204.41|1201.91|1204.48|1201.98|1204.07|1201.57|0
1649866200000|2022-04-13 16:10:00|1204.39|1201.89|1204.07|1201.57|1204.61|1202.11|1203.57|1201.07|0
1649866500000|2022-04-13 16:15:00|1204.09|1201.59|1204.4|1201.9|1204.77|1202.27|1203.66|1201.16|0
1649866800000|2022-04-13 16:20:00|1204.55|1202.05|1205.39|1202.89|1205.39|1202.89|1204.11|1201.61|0
1649867100000|2022-04-13 16:25:00|1205.37|1202.87|1204.7|1202.2|1205.66|1203.16|1204.57|1202.07|0
1649867400000|2022-04-13 16:30:00|1204.72|1202.22|1205.31|1202.81|1205.44|1202.94|1204.7|1202.2|0
1649867700000|2022-04-13 16:35:00|1205.24|1202.74|1205.48|1202.98|1205.7|1203.2|1205.22|1202.72|0
1649868000000|2022-04-13 16:40:00|1205.5|1203|1206.27|1203.77|1206.31|1203.81|1205.46|1202.96|0
1649868300000|2022-04-13 16:45:00|1206.29|1203.79|1206.22|1203.72|1206.61|1204.11|1206.18|1203.68|0
1649868600000|2022-04-13 16:50:00|1206.2|1203.7|1206.27|1203.77|1206.42|1203.92|1206.06|1203.56|0
1649868900000|2022-04-13 16:55:00|1206.28|1203.78|1205.51|1203.01|1206.33|1203.83|1205.31|1202.81|0
1649869200000|2022-04-13 17:00:00|1205.53|1203.03|1205.83|1203.33|1206.09|1203.59|1205.27|1202.77|0
1649869500000|2022-04-13 17:05:00|1205.79|1203.29|1205.92|1203.42|1205.99|1203.49|1205.49|1202.99|0
1649869800000|2022-04-13 17:10:00|1205.84|1203.34|1205.97|1203.47|1206.49|1203.99|1205.58|1203.08|0
1649870100000|2022-04-13 17:15:00|1205.95|1203.45|1205.82|1203.32|1206.23|1203.73|1205.79|1203.29|0
1649870400000|2022-04-13 17:20:00|1205.84|1203.34|1206.08|1203.58|1206.36|1203.86|1205.84|1203.34|0
1649870700000|2022-04-13 17:25:00|1206.06|1203.56|1205.41|1202.91|1206.06|1203.56|1205.32|1202.82|0
1649871000000|2022-04-13 17:30:00|1205.43|1202.93|1204.82|1202.32|1205.63|1203.13|1204.81|1202.31|0
1649871300000|2022-04-13 17:35:00|1204.86|1202.36|1204.26|1201.76|1204.86|1202.36|1204.12|1201.62|0
1649871600000|2022-04-13 17:40:00|1204.25|1201.75|1204.23|1201.73|1204.28|1201.78|1204.02|1201.52|0
1649871900000|2022-04-13 17:45:00|1204.25|1201.75|1204.41|1201.91|1204.49|1201.99|1203.97|1201.47|0
1649872200000|2022-04-13 17:50:00|1204.34|1201.84|1203.98|1201.48|1204.34|1201.84|1203.78|1201.28|0
1649872500000|2022-04-13 17:55:00|1203.99|1201.49|1204.73|1202.23|1204.75|1202.25|1203.76|1201.26|0
1649872800000|2022-04-13 18:00:00|1204.75|1202.25|1204.88|1202.38|1204.91|1202.41|1204.43|1201.93|0
1649873100000|2022-04-13 18:05:00|1204.86|1202.36|1205.43|1202.93|1205.69|1203.19|1204.69|1202.19|0
1649873400000|2022-04-13 18:10:00|1205.41|1202.91|1204.93|1202.43|1205.41|1202.91|1204.38|1201.88|0
1649873700000|2022-04-13 18:15:00|1204.91|1202.41|1205.36|1202.86|1205.38|1202.88|1204.9|1202.4|0
1649874000000|2022-04-13 18:20:00|1205.37|1202.87|1205.03|1202.53|1205.65|1203.15|1204.75|1202.25|0
1649874300000|2022-04-13 18:25:00|1205.04|1202.54|1204.99|1202.49|1205.23|1202.73|1204.67|1202.17|0
1649874600000|2022-04-13 18:30:00|1205|1202.5|1205.04|1202.54|1205.25|1202.75|1204.75|1202.25|0
1649874900000|2022-04-13 18:35:00|1205.05|1202.55|1204.98|1202.48|1205.39|1202.89|1204.82|1202.32|0
1649875200000|2022-04-13 18:40:00|1204.97|1202.47|1205.52|1203.02|1205.52|1203.02|1204.93|1202.43|0
1649875500000|2022-04-13 18:45:00|1205.54|1203.04|1205.93|1203.43|1205.94|1203.44|1205.11|1202.61|0
1649875800000|2022-04-13 18:50:00|1205.94|1203.44|1205.91|1203.41|1206.19|1203.69|1205.7|1203.2|0
1649876100000|2022-04-13 18:55:00|1205.93|1203.43|1205.91|1203.41|1206.19|1203.69|1205.72|1203.22|0
1649876400000|2022-04-13 19:00:00|1205.93|1203.43|1205.41|1202.91|1206.13|1203.63|1204.95|1202.45|0
1649876700000|2022-04-13 19:05:00|1205.43|1202.93|1206.48|1203.98|1206.52|1204.02|1205.43|1202.93|0
1649877000000|2022-04-13 19:10:00|1206.47|1203.97|1206.31|1203.81|1206.54|1204.04|1206|1203.5|0
1649877300000|2022-04-13 19:15:00|1206.29|1203.79|1206.68|1204.18|1206.87|1204.37|1206.29|1203.79|0
1649877600000|2022-04-13 19:20:00|1206.66|1204.16|1206.72|1204.22|1206.72|1204.22|1206.25|1203.75|0
1649877900000|2022-04-13 19:25:00|1206.75|1204.25|1206.55|1204.05|1206.9|1204.4|1206.22|1203.72|0
1649878200000|2022-04-13 19:30:00|1206.57|1204.07|1206.57|1204.07|1207.11|1204.61|1206.07|1203.57|0
1649878500000|2022-04-13 19:35:00|1206.58|1204.08|1206.79|1204.29|1206.96|1204.46|1206.23|1203.73|0
1649878800000|2022-04-13 19:40:00|1206.75|1204.25|1206.98|1204.48|1207.02|1204.52|1206.48|1203.98|0
1649879100000|2022-04-13 19:45:00|1207|1204.5|1207.38|1204.88|1207.6|1205.1|1206.83|1204.33|0
1649879400000|2022-04-13 19:50:00|1207.41|1204.91|1206.79|1204.29|1207.62|1205.12|1206.32|1203.82|0
1649879700000|2022-04-13 19:55:00|1206.77|1204.27|1206.93|1204.43|1207.09|1204.59|1206.5|1204|0
1649880000000|2022-04-13 20:00:00|1206.83|1204.33|1205.54|1203.04|1206.83|1204.33|1205.25|1202.75|0
1649880300000|2022-04-13 20:05:00|1205.53|1203.03|1205.62|1203.12|1205.71|1203.21|1205.25|1202.75|0
1649880600000|2022-04-13 20:10:00|1205.61|1203.11|1205.25|1202.75|1205.93|1203.43|1205.25|1202.75|0
1649880900000|2022-04-13 20:15:00|1205.26|1202.76|1205.62|1203.12|1205.78|1203.28|1205.25|1202.75|0
1649881200000|2022-04-13 20:20:00|1205.63|1203.13|1205.62|1203.12|1205.71|1203.21|1205.54|1203.04|0
1649881500000|2022-04-13 20:25:00|1205.66|1203.16|1205.54|1203.04|1205.78|1203.28|1205.54|1203.04|0
1649881800000|2022-04-13 20:30:00|1205.46|1202.96|1205.46|1202.96|1205.46|1202.96|1205.39|1202.89|0
1649882100000|2022-04-13 20:35:00|1205.55|1203.05|1205.46|1202.96|1205.55|1203.05|1205.39|1202.89|0
1649882400000|2022-04-13 20:40:00|1205.55|1203.05|1205.55|1203.05|1205.61|1203.11|1205.39|1202.89|0
1649882700000|2022-04-13 20:45:00|1205.7|1203.2|1205.62|1203.12|1205.78|1203.28|1205.54|1203.04|0
1649883000000|2022-04-13 20:50:00|1205.61|1203.11|1205.54|1203.04|1205.71|1203.21|1205.54|1203.04|0
1649883300000|2022-04-13 20:55:00|1205.55|1203.05|1205.3|1202.8|1205.71|1203.21|1205.28|1202.78|0
1649883600000|2022-04-13 21:00:00|1205.28|1202.78|1205.3|1202.8|1205.3|1202.8|1205.17|1202.67|0
1649883900000|2022-04-13 21:05:00|1205.21|1202.71|1205.17|1202.67|1205.3|1202.8|1205.17|1202.67|0
1649884200000|2022-04-13 21:10:00|1205.14|1202.64|1205.17|1202.67|1205.17|1202.67|1205.14|1202.64|0
1649884500000|2022-04-13 21:15:00|1205.21|1202.71|1205.23|1202.73|1205.23|1202.73|1205.17|1202.67|0
1649884800000|2022-04-13 21:20:00|1205.24|1202.74|1205.43|1202.93|1205.48|1202.98|1205.24|1202.74|0
1649885100000|2022-04-13 21:25:00|1205.41|1202.91|1205.41|1202.91|1205.41|1202.91|1205.41|1202.91|0
1649885400000|2022-04-13 21:30:00|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|0
1649885700000|2022-04-13 21:35:00|1205.46|1202.96|1205.46|1202.96|1205.46|1202.96|1205.46|1202.96|0
1649886300000|2022-04-13 21:45:00|1205.43|1202.93|1205.41|1202.91|1205.43|1202.93|1205.39|1202.89|0
1649886600000|2022-04-13 21:50:00|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|0
1649886900000|2022-04-13 21:55:00|1205.41|1202.91|1205.39|1202.89|1205.41|1202.91|1205.39|1202.89|0
1649887200000|2022-04-13 22:00:00|1205.52|1203.02|1205.33|1202.83|1205.66|1203.16|1205.25|1202.75|0
1649887500000|2022-04-13 22:05:00|1205.32|1202.82|1205.33|1202.83|1205.47|1202.97|1205.25|1202.75|0
1649887800000|2022-04-13 22:10:00|1205.35|1202.85|1205.4|1202.9|1205.4|1202.9|1205.25|1202.75|0
1649888100000|2022-04-13 22:15:00|1205.39|1202.89|1205.54|1203.04|1205.78|1203.28|1205.33|1202.83|0
1649888400000|2022-04-13 22:20:00|1205.55|1203.05|1205.33|1202.83|1205.66|1203.16|1205.33|1202.83|0
1649888700000|2022-04-13 22:25:00|1205.4|1202.9|1205.4|1202.9|1205.47|1202.97|1205.25|1202.75|0
1649889000000|2022-04-13 22:30:00|1205.42|1202.92|1205.93|1203.43|1206|1203.5|1205.4|1202.9|0
1649889300000|2022-04-13 22:35:00|1205.98|1203.48|1206.15|1203.65|1206.31|1203.81|1205.98|1203.48|0
1649889600000|2022-04-13 22:40:00|1206.19|1203.69|1206.24|1203.74|1206.39|1203.89|1206.15|1203.65|0
1649889900000|2022-04-13 22:45:00|1206.25|1203.75|1206.39|1203.89|1206.41|1203.91|1206.25|1203.75|0
1649890200000|2022-04-13 22:50:00|1206.38|1203.88|1206.53|1204.03|1206.53|1204.03|1206.31|1203.81|0
1649890500000|2022-04-13 22:55:00|1206.54|1204.04|1206.53|1204.03|1206.6|1204.1|1206.39|1203.89|0
1649890800000|2022-04-13 23:00:00|1206.54|1204.04|1206.19|1203.69|1206.6|1204.1|1206.12|1203.62|0
1649891100000|2022-04-13 23:05:00|1206.2|1203.7|1206.07|1203.57|1206.24|1203.74|1205.93|1203.43|0
1649891400000|2022-04-13 23:10:00|1206.08|1203.58|1205.93|1203.43|1206.15|1203.65|1205.93|1203.43|0
1649891700000|2022-04-13 23:15:00|1205.98|1203.48|1206.24|1203.74|1206.31|1203.81|1205.98|1203.48|0
1649892000000|2022-04-13 23:20:00|1206.23|1203.73|1206.39|1203.89|1206.46|1203.96|1206.15|1203.65|0
1649892300000|2022-04-13 23:25:00|1206.38|1203.88|1205.54|1203.04|1206.38|1203.88|1205.47|1202.97|0
1649892600000|2022-04-13 23:30:00|1205.52|1203.02|1205.47|1202.97|1205.54|1203.04|1205.4|1202.9|0
1649892900000|2022-04-13 23:35:00|1205.48|1202.98|1205.33|1202.83|1205.54|1203.04|1205.23|1202.73|0
1649893200000|2022-04-13 23:40:00|1205.4|1202.9|1205.47|1202.97|1205.54|1203.04|1205.35|1202.85|0
1649893500000|2022-04-13 23:45:00|1205.48|1202.98|1205.47|1202.97|1205.78|1203.28|1205.33|1202.83|0
1649893800000|2022-04-13 23:50:00|1205.46|1202.96|1205.47|1202.97|1205.62|1203.12|1205.33|1202.83|0
1649894100000|2022-04-13 23:55:00|1205.48|1202.98|1205.4|1202.9|1205.62|1203.12|1205.33|1202.83|0
1649894400000|2022-04-14 00:00:00|1205.42|1202.92|1206.24|1203.74|1206.31|1203.81|1205.33|1202.83|0
1649894700000|2022-04-14 00:05:00|1206.25|1203.75|1206.7|1204.2|1206.92|1204.42|1205.93|1203.43|0
1649895000000|2022-04-14 00:10:00|1206.69|1204.19|1207.37|1204.87|1207.61|1205.11|1206.51|1204.01|0
1649895300000|2022-04-14 00:15:00|1207.38|1204.88|1208.05|1205.55|1208.27|1205.77|1206.99|1204.49|0
1649895600000|2022-04-14 00:20:00|1208.04|1205.54|1208.28|1205.78|1208.3|1205.8|1207.7|1205.2|0
1649895900000|2022-04-14 00:25:00|1208.29|1205.79|1208.49|1205.99|1208.51|1206.01|1208.06|1205.56|0
1649896200000|2022-04-14 00:30:00|1208.5|1206|1208.94|1206.44|1208.96|1206.46|1208.48|1205.98|0
1649896500000|2022-04-14 00:35:00|1208.95|1206.45|1208.72|1206.22|1208.95|1206.45|1208.7|1206.2|0
1649896800000|2022-04-14 00:40:00|1208.71|1206.21|1208.27|1205.77|1208.71|1206.21|1208.26|1205.76|0
1649897100000|2022-04-14 00:45:00|1208.3|1205.8|1208.71|1206.21|1208.72|1206.22|1208.3|1205.8|0
1649897400000|2022-04-14 00:50:00|1208.72|1206.22|1208.94|1206.44|1208.94|1206.44|1208.71|1206.21|0
1649897700000|2022-04-14 00:55:00|1208.93|1206.43|1207.8|1205.3|1208.93|1206.43|1207.8|1205.3|0
1649898000000|2022-04-14 01:00:00|1207.83|1205.33|1207.33|1204.83|1208.03|1205.53|1207.08|1204.58|0
1649898300000|2022-04-14 01:05:00|1207.32|1204.82|1207.31|1204.81|1207.33|1204.83|1207.08|1204.58|0
1649898600000|2022-04-14 01:10:00|1207.28|1204.78|1207.31|1204.81|1207.55|1205.05|1207.18|1204.68|0
1649898900000|2022-04-14 01:15:00|1207.32|1204.82|1207.33|1204.83|1207.56|1205.06|1207.31|1204.81|0
1649899200000|2022-04-14 01:20:00|1207.32|1204.82|1207.54|1205.04|1207.55|1205.05|1207.08|1204.58|0
1649899500000|2022-04-14 01:25:00|1207.55|1205.05|1207.54|1205.04|1207.77|1205.27|1207.53|1205.03|0
1649899800000|2022-04-14 01:30:00|1207.6|1205.1|1207.31|1204.81|1207.76|1205.26|1207.07|1204.57|0
1649900100000|2022-04-14 01:35:00|1207.37|1204.87|1207.53|1205.03|1207.54|1205.04|1207.37|1204.87|0
1649900400000|2022-04-14 01:40:00|1207.52|1205.02|1207.06|1204.56|1207.54|1205.04|1207.05|1204.55|0
1649900700000|2022-04-14 01:45:00|1207.07|1204.57|1207.76|1205.26|1207.78|1205.28|1207.07|1204.57|0
1649901000000|2022-04-14 01:50:00|1207.77|1205.27|1208.24|1205.74|1208.26|1205.76|1207.76|1205.26|0
1649901300000|2022-04-14 01:55:00|1208.18|1205.68|1208.5|1206|1208.73|1206.23|1208.01|1205.51|0
1649901600000|2022-04-14 02:00:00|1208.49|1205.99|1208.48|1205.98|1208.72|1206.22|1208.26|1205.76|0
1649901900000|2022-04-14 02:05:00|1208.49|1205.99|1209.07|1206.57|1209.07|1206.57|1208.49|1205.99|0
1649902200000|2022-04-14 02:10:00|1209.1|1206.6|1209.18|1206.68|1209.64|1207.14|1208.96|1206.46|0
1649902500000|2022-04-14 02:15:00|1209.19|1206.69|1209.1|1206.6|1209.23|1206.73|1208.96|1206.46|0
1649902800000|2022-04-14 02:20:00|1209.08|1206.58|1208.96|1206.46|1209.08|1206.58|1208.73|1206.23|0
1649903100000|2022-04-14 02:25:00|1208.97|1206.47|1208.96|1206.46|1209.21|1206.71|1208.95|1206.45|0
1649903400000|2022-04-14 02:30:00|1208.9|1206.4|1208.5|1206|1208.9|1206.4|1208.5|1206|0
1649903700000|2022-04-14 02:35:00|1208.47|1205.97|1208.5|1206|1208.51|1206.01|1208.38|1205.88|0
1649904000000|2022-04-14 02:40:00|1208.49|1205.99|1208.5|1206|1208.74|1206.24|1208.49|1205.99|0
1649904300000|2022-04-14 02:45:00|1208.51|1206.01|1208.5|1206|1208.75|1206.25|1208.5|1206|0
1649904600000|2022-04-14 02:50:00|1208.51|1206.01|1208.53|1206.03|1208.75|1206.25|1208.49|1205.99|0
1649904900000|2022-04-14 02:55:00|1208.54|1206.04|1208.51|1206.01|1208.54|1206.04|1208.51|1206.01|0
1649905200000|2022-04-14 03:00:00|1208.54|1206.04|1208.97|1206.47|1208.97|1206.47|1208.54|1206.04|0
1649905500000|2022-04-14 03:05:00|1208.96|1206.46|1208.5|1206|1208.98|1206.48|1208.27|1205.77|0
1649905800000|2022-04-14 03:10:00|1208.44|1205.94|1208.29|1205.79|1208.51|1206.01|1208.28|1205.78|0
1649906100000|2022-04-14 03:15:00|1208.28|1205.78|1208.98|1206.48|1209|1206.5|1208.28|1205.78|0
1649906400000|2022-04-14 03:20:00|1208.97|1206.47|1208.29|1205.79|1208.97|1206.47|1208.27|1205.77|0
1649906700000|2022-04-14 03:25:00|1208.28|1205.78|1208.51|1206.01|1208.52|1206.02|1208.28|1205.78|0
1649907000000|2022-04-14 03:30:00|1208.52|1206.02|1208.39|1205.89|1208.52|1206.02|1208.28|1205.78|0
1649907300000|2022-04-14 03:35:00|1208.42|1205.92|1208.26|1205.76|1208.5|1206|1208.25|1205.75|0
1649907600000|2022-04-14 03:40:00|1208.32|1205.82|1208.72|1206.22|1208.73|1206.23|1208.32|1205.82|0
1649907900000|2022-04-14 03:45:00|1208.73|1206.23|1209.2|1206.7|1209.45|1206.95|1208.71|1206.21|0
1649908200000|2022-04-14 03:50:00|1209.19|1206.69|1208.94|1206.44|1209.19|1206.69|1208.83|1206.33|0
1649908500000|2022-04-14 03:55:00|1208.91|1206.41|1208.95|1206.45|1208.96|1206.46|1208.72|1206.22|0
1649908800000|2022-04-14 04:00:00|1208.96|1206.46|1209.2|1206.7|1209.42|1206.92|1208.96|1206.46|0
1649909100000|2022-04-14 04:05:00|1209.23|1206.73|1209.43|1206.93|1209.45|1206.95|1209.2|1206.7|0
1649909400000|2022-04-14 04:10:00|1209.44|1206.94|1209.69|1207.19|1209.71|1207.21|1209.43|1206.93|0
1649909700000|2022-04-14 04:15:00|1209.68|1207.18|1209.7|1207.2|1210.05|1207.55|1209.45|1206.95|0
1649910000000|2022-04-14 04:20:00|1209.69|1207.19|1210.06|1207.56|1210.06|1207.56|1209.69|1207.19|0
1649910300000|2022-04-14 04:25:00|1210.05|1207.55|1210.19|1207.69|1210.41|1207.91|1209.93|1207.43|0
1649910600000|2022-04-14 04:30:00|1210.18|1207.68|1210.2|1207.7|1210.42|1207.92|1210.18|1207.68|0
1649910900000|2022-04-14 04:35:00|1210.23|1207.73|1210.63|1208.13|1210.65|1208.15|1210.19|1207.69|0
1649911200000|2022-04-14 04:40:00|1210.64|1208.14|1210.86|1208.36|1210.86|1208.36|1210.63|1208.13|0
1649911500000|2022-04-14 04:45:00|1210.87|1208.37|1211.1|1208.6|1211.1|1208.6|1210.86|1208.36|0
1649911800000|2022-04-14 04:50:00|1211.09|1208.59|1210.86|1208.36|1211.1|1208.6|1210.86|1208.36|0
1649912100000|2022-04-14 04:55:00|1210.8|1208.3|1210.42|1207.92|1210.8|1208.3|1210.41|1207.91|0
1649912400000|2022-04-14 05:00:00|1210.41|1207.91|1210.42|1207.92|1210.67|1208.17|1210.19|1207.69|0
1649912700000|2022-04-14 05:05:00|1210.41|1207.91|1210.4|1207.9|1210.88|1208.38|1210.4|1207.9|0
1649913000000|2022-04-14 05:10:00|1210.41|1207.91|1210.53|1208.03|1210.63|1208.13|1210.39|1207.89|0
1649913300000|2022-04-14 05:15:00|1210.5|1208|1210.66|1208.16|1210.76|1208.26|1210.42|1207.92|0
1649913600000|2022-04-14 05:20:00|1210.65|1208.15|1210.41|1207.91|1210.66|1208.16|1210.4|1207.9|0
1649913900000|2022-04-14 05:25:00|1210.42|1207.92|1210.41|1207.91|1210.53|1208.03|1210.4|1207.9|0
1649914200000|2022-04-14 05:30:00|1210.4|1207.9|1210.86|1208.36|1211.08|1208.58|1210.39|1207.89|0
1649914500000|2022-04-14 05:35:00|1210.87|1208.37|1211.36|1208.86|1211.37|1208.87|1210.86|1208.36|0
1649914800000|2022-04-14 05:40:00|1211.35|1208.85|1211.33|1208.83|1211.36|1208.86|1211.1|1208.6|0
1649915100000|2022-04-14 05:45:00|1211.34|1208.84|1211.28|1208.78|1212.01|1209.51|1211.28|1208.78|0
1649915400000|2022-04-14 05:50:00|1211.27|1208.77|1211.51|1209.01|1211.51|1209.01|1211.27|1208.77|0
1649915700000|2022-04-14 05:55:00|1211.48|1208.98|1210.61|1208.11|1211.75|1209.25|1210.6|1208.1|0
1649916000000|2022-04-14 06:00:00|1210.56|1208.06|1209.73|1207.23|1211.29|1208.79|1209.73|1207.23|0
1649916300000|2022-04-14 06:05:00|1209.78|1207.28|1209.71|1207.21|1210.38|1207.88|1209.24|1206.74|0
1649916600000|2022-04-14 06:10:00|1209.77|1207.27|1210.58|1208.08|1210.8|1208.3|1209.77|1207.27|0
1649916900000|2022-04-14 06:15:00|1210.59|1208.09|1211.7|1209.2|1211.72|1209.22|1210.59|1208.09|0
1649917200000|2022-04-14 06:20:00|1211.71|1209.21|1212.15|1209.65|1212.37|1209.87|1211.48|1208.98|0
1649917500000|2022-04-14 06:25:00|1212.14|1209.64|1211.88|1209.38|1212.6|1210.1|1211.86|1209.36|0
1649917800000|2022-04-14 06:30:00|1211.87|1209.37|1211.18|1208.68|1212.11|1209.61|1211.06|1208.56|0
1649918100000|2022-04-14 06:35:00|1211.19|1208.69|1211.41|1208.91|1211.84|1209.34|1211.18|1208.68|0
1649918400000|2022-04-14 06:40:00|1211.4|1208.9|1210.97|1208.47|1211.63|1209.13|1210.96|1208.46|0
1649918700000|2022-04-14 06:45:00|1211|1208.5|1210.95|1208.45|1211.63|1209.13|1210.95|1208.45|0
1649919000000|2022-04-14 06:50:00|1210.94|1208.44|1210.05|1207.55|1211.17|1208.67|1209.84|1207.34|0
1649919300000|2022-04-14 06:55:00|1210|1207.5|1209.89|1207.39|1210.05|1207.55|1209.39|1206.89|0
1649919600000|2022-04-14 07:00:00|1210.05|1207.55|1209.57|1207.07|1210.45|1207.95|1208.25|1205.75|0
1649919900000|2022-04-14 07:05:00|1209.52|1207.02|1209.08|1206.58|1210.44|1207.94|1208.65|1206.15|0
1649920200000|2022-04-14 07:10:00|1209.14|1206.64|1209.9|1207.4|1210.13|1207.63|1208.69|1206.19|0
1649920500000|2022-04-14 07:15:00|1209.89|1207.39|1209.5|1207|1209.91|1207.41|1208.11|1205.61|0
1649920800000|2022-04-14 07:20:00|1209.51|1207.01|1209.74|1207.24|1210.17|1207.67|1208.13|1205.63|0
1649921100000|2022-04-14 07:25:00|1209.71|1207.21|1211.51|1209.01|1211.76|1209.26|1209.52|1207.02|0
1649921400000|2022-04-14 07:30:00|1211.52|1209.02|1210.12|1207.62|1211.74|1209.24|1210.01|1207.51|0
1649921700000|2022-04-14 07:35:00|1210.13|1207.63|1210.35|1207.85|1210.6|1208.1|1209.35|1206.85|0
1649922000000|2022-04-14 07:40:00|1210.36|1207.86|1210.58|1208.08|1210.61|1208.11|1210.12|1207.62|0
1649922300000|2022-04-14 07:45:00|1210.64|1208.14|1210.84|1208.34|1211.27|1208.77|1210.33|1207.83|0
1649922600000|2022-04-14 07:50:00|1210.85|1208.35|1210.16|1207.66|1211.06|1208.56|1209.71|1207.21|0
1649922900000|2022-04-14 07:55:00|1210.17|1207.67|1210.37|1207.87|1210.6|1208.1|1209.24|1206.74|0
1649923200000|2022-04-14 08:00:00|1210.01|1207.51|1209.21|1206.71|1210.53|1208.03|1209.17|1206.67|0
1649923500000|2022-04-14 08:05:00|1209.19|1206.69|1210.25|1207.75|1210.88|1208.38|1209.04|1206.54|0
1649923800000|2022-04-14 08:10:00|1210.26|1207.76|1210.04|1207.54|1210.51|1208.01|1209.82|1207.32|0
1649924100000|2022-04-14 08:15:00|1210.03|1207.53|1209.78|1207.28|1210.36|1207.86|1209.76|1207.26|0
1649924400000|2022-04-14 08:20:00|1209.76|1207.26|1209.11|1206.61|1210.12|1207.62|1209.11|1206.61|0
1649924700000|2022-04-14 08:25:00|1209.12|1206.62|1208.69|1206.19|1209.12|1206.62|1207.68|1205.18|0
1649925000000|2022-04-14 08:30:00|1208.67|1206.17|1208.35|1205.85|1208.72|1206.22|1207.98|1205.48|0
1649925300000|2022-04-14 08:35:00|1208.34|1205.84|1207.75|1205.25|1208.37|1205.87|1207.38|1204.88|0
1649925600000|2022-04-14 08:40:00|1207.74|1205.24|1208.16|1205.66|1208.58|1206.08|1207.73|1205.23|0
1649925900000|2022-04-14 08:45:00|1208.12|1205.62|1207.86|1205.36|1208.19|1205.69|1207.6|1205.1|0
1649926200000|2022-04-14 08:50:00|1207.88|1205.38|1208.68|1206.18|1208.69|1206.19|1207.82|1205.32|0
1649926500000|2022-04-14 08:55:00|1208.53|1206.03|1208.72|1206.22|1208.87|1206.37|1207.97|1205.47|0
1649926800000|2022-04-14 09:00:00|1208.7|1206.2|1208.16|1205.66|1208.89|1206.39|1208.01|1205.51|0
1649927100000|2022-04-14 09:05:00|1208.01|1205.51|1207.73|1205.23|1208.59|1206.09|1207.66|1205.16|0
1649927400000|2022-04-14 09:10:00|1207.72|1205.22|1207.59|1205.09|1208.45|1205.95|1206.63|1204.13|0
1649927700000|2022-04-14 09:15:00|1207.6|1205.1|1206.78|1204.28|1207.6|1205.1|1206.6|1204.1|0
1649928000000|2022-04-14 09:20:00|1206.79|1204.29|1207.31|1204.81|1207.52|1205.02|1206.62|1204.12|0
1649928300000|2022-04-14 09:25:00|1207.3|1204.8|1207.3|1204.8|1207.48|1204.98|1206.77|1204.27|0
1649928600000|2022-04-14 09:30:00|1207.31|1204.81|1207.87|1205.37|1207.95|1205.45|1207.11|1204.61|0
1649928900000|2022-04-14 09:35:00|1208.02|1205.52|1208.34|1205.84|1208.51|1206.01|1207.86|1205.36|0
1649929200000|2022-04-14 09:40:00|1208.35|1205.85|1208.62|1206.12|1208.68|1206.18|1208.14|1205.64|0
1649929500000|2022-04-14 09:45:00|1208.47|1205.97|1208.02|1205.52|1208.66|1206.16|1208|1205.5|0
1649929800000|2022-04-14 09:50:00|1207.87|1205.37|1207.5|1205|1207.97|1205.47|1205.66|1203.16|0
1649930100000|2022-04-14 09:55:00|1207.52|1205.02|1207.74|1205.24|1207.94|1205.44|1207.39|1204.89|0
1649930400000|2022-04-14 10:00:00|1207.89|1205.39|1209.31|1206.81|1209.4|1206.9|1207.69|1205.19|0
1649930700000|2022-04-14 10:05:00|1209.23|1206.73|1209.5|1207|1209.82|1207.32|1208.83|1206.33|0
1649931000000|2022-04-14 10:10:00|1209.49|1206.99|1209.09|1206.59|1209.72|1207.22|1208.72|1206.22|0
1649931300000|2022-04-14 10:15:00|1209.11|1206.61|1209.48|1206.98|1209.54|1207.04|1209.09|1206.59|0
1649931600000|2022-04-14 10:20:00|1209.47|1206.97|1209.5|1207|1209.73|1207.23|1209.28|1206.78|0
1649931900000|2022-04-14 10:25:00|1209.58|1207.08|1209.17|1206.67|1209.69|1207.19|1208.94|1206.44|0
1649932200000|2022-04-14 10:30:00|1209.19|1206.69|1208.6|1206.1|1209.52|1207.02|1208.4|1205.9|0
1649932500000|2022-04-14 10:35:00|1208.59|1206.09|1208.61|1206.11|1208.97|1206.47|1208.43|1205.93|0
1649932800000|2022-04-14 10:40:00|1208.63|1206.13|1209.04|1206.54|1209.09|1206.59|1208.3|1205.8|0
1649933100000|2022-04-14 10:45:00|1209|1206.5|1208.85|1206.35|1209.28|1206.78|1208.82|1206.32|0
1649933400000|2022-04-14 10:50:00|1208.84|1206.34|1209.62|1207.12|1209.62|1207.12|1208.69|1206.19|0
1649933700000|2022-04-14 10:55:00|1209.61|1207.11|1209.6|1207.1|1209.93|1207.43|1209.41|1206.91|0
1649934000000|2022-04-14 11:00:00|1209.57|1207.07|1211.11|1208.61|1211.57|1209.07|1209.36|1206.86|0
1649934300000|2022-04-14 11:05:00|1211.12|1208.62|1210.67|1208.17|1211.82|1209.32|1210.46|1207.96|0
1649934600000|2022-04-14 11:10:00|1210.68|1208.18|1210.53|1208.03|1210.83|1208.33|1210.32|1207.82|0
1649934900000|2022-04-14 11:15:00|1210.54|1208.04|1209.85|1207.35|1210.79|1208.29|1209.75|1207.25|0
1649935200000|2022-04-14 11:20:00|1209.84|1207.34|1209.72|1207.22|1209.94|1207.44|1209.53|1207.03|0
1649935500000|2022-04-14 11:25:00|1209.74|1207.24|1209.3|1206.8|1209.9|1207.4|1209.12|1206.62|0
1649935800000|2022-04-14 11:30:00|1209.31|1206.81|1209.31|1206.81|1209.71|1207.21|1209.1|1206.6|0
1649936100000|2022-04-14 11:35:00|1209.33|1206.83|1209.94|1207.44|1209.96|1207.46|1208.95|1206.45|0
1649936400000|2022-04-14 11:40:00|1209.95|1207.45|1210.34|1207.84|1210.41|1207.91|1209.94|1207.44|0
1649936700000|2022-04-14 11:45:00|1210.35|1207.85|1211.22|1208.72|1212|1209.5|1210.17|1207.67|0
1649937000000|2022-04-14 11:50:00|1211.23|1208.73|1208.98|1206.48|1211.38|1208.88|1208.91|1206.41|0
1649937300000|2022-04-14 11:55:00|1208.83|1206.33|1209.36|1206.86|1209.49|1206.99|1208.82|1206.32|0
1649937600000|2022-04-14 12:00:00|1209.38|1206.88|1209.49|1206.99|1210.18|1207.68|1209.12|1206.62|0
1649937900000|2022-04-14 12:05:00|1209.5|1207|1210.03|1207.53|1210.23|1207.73|1209.49|1206.99|0
1649938200000|2022-04-14 12:10:00|1210.04|1207.54|1210.42|1207.92|1210.6|1208.1|1209.86|1207.36|0
1649938500000|2022-04-14 12:15:00|1210.57|1208.07|1211.29|1208.79|1211.46|1208.96|1210.19|1207.69|0
1649938800000|2022-04-14 12:20:00|1211.31|1208.81|1211.29|1208.79|1211.48|1208.98|1211.09|1208.59|0
1649939100000|2022-04-14 12:25:00|1211.22|1208.72|1211.18|1208.68|1211.85|1209.35|1211.11|1208.61|0
1649939400000|2022-04-14 12:30:00|1211.19|1208.69|1211.07|1208.57|1212.17|1209.67|1210.85|1208.35|0
1649939700000|2022-04-14 12:35:00|1211.11|1208.61|1209.84|1207.34|1211.26|1208.76|1209.68|1207.18|0
1649940000000|2022-04-14 12:40:00|1209.85|1207.35|1210.16|1207.66|1210.33|1207.83|1209.51|1207.01|0
1649940300000|2022-04-14 12:45:00|1210.17|1207.67|1209.57|1207.07|1210.72|1208.22|1209.33|1206.83|0
1649940600000|2022-04-14 12:50:00|1209.64|1207.14|1209.72|1207.22|1209.96|1207.46|1209.34|1206.84|0
1649940900000|2022-04-14 12:55:00|1209.71|1207.21|1209.72|1207.22|1210.26|1207.76|1209.33|1206.83|0
1649941200000|2022-04-14 13:00:00|1209.87|1207.37|1209.7|1207.2|1209.89|1207.39|1209.13|1206.63|0
1649941500000|2022-04-14 13:05:00|1209.69|1207.19|1208.63|1206.13|1209.7|1207.2|1208.5|1206|0
1649941800000|2022-04-14 13:10:00|1208.61|1206.11|1208.46|1205.96|1208.99|1206.49|1208.28|1205.78|0
1649942100000|2022-04-14 13:15:00|1208.31|1205.81|1208.92|1206.42|1209.35|1206.85|1208.2|1205.7|0
1649942400000|2022-04-14 13:20:00|1208.9|1206.4|1209.19|1206.69|1209.61|1207.11|1208.9|1206.4|0
1649942700000|2022-04-14 13:25:00|1209.22|1206.72|1210.8|1208.3|1210.85|1208.35|1209.22|1206.72|0
1649943000000|2022-04-14 13:30:00|1210.82|1208.32|1213.03|1210.53|1213.05|1210.55|1210.82|1208.32|0
1649943300000|2022-04-14 13:35:00|1213.05|1210.55|1210.83|1208.33|1213.47|1210.97|1210.78|1208.28|0
1649943600000|2022-04-14 13:40:00|1210.85|1208.35|1210.24|1207.74|1211.42|1208.92|1210.05|1207.55|0
1649943900000|2022-04-14 13:45:00|1210.18|1207.68|1209.74|1207.24|1210.92|1208.42|1209.4|1206.9|0
1649944200000|2022-04-14 13:50:00|1209.73|1207.23|1209.75|1207.25|1209.98|1207.48|1208.41|1205.91|0
1649944500000|2022-04-14 13:55:00|1209.73|1207.23|1209.47|1206.97|1210.21|1207.71|1209.13|1206.63|0
1649944800000|2022-04-14 14:00:00|1209.52|1207.02|1210.88|1208.38|1211.11|1208.61|1209.33|1206.83|0
1649945100000|2022-04-14 14:05:00|1210.87|1208.37|1208.42|1205.92|1210.87|1208.37|1208.04|1205.54|0
1649945400000|2022-04-14 14:10:00|1208.41|1205.91|1209.28|1206.78|1209.73|1207.23|1208.24|1205.74|0
1649945700000|2022-04-14 14:15:00|1209.26|1206.76|1209.19|1206.69|1209.89|1207.39|1208.58|1206.08|0
1649946000000|2022-04-14 14:20:00|1209.17|1206.67|1209.59|1207.09|1210.22|1207.72|1208.91|1206.41|0
1649946300000|2022-04-14 14:25:00|1209.58|1207.08|1209.34|1206.84|1209.8|1207.3|1208.95|1206.45|0
1649946600000|2022-04-14 14:30:00|1209.32|1206.82|1210.33|1207.83|1210.82|1208.32|1209.3|1206.8|0
1649946900000|2022-04-14 14:35:00|1210.32|1207.82|1209.71|1207.21|1210.87|1208.37|1209.15|1206.65|0
1649947200000|2022-04-14 14:40:00|1209.73|1207.23|1209.47|1206.97|1210.43|1207.93|1209.1|1206.6|0
1649947500000|2022-04-14 14:45:00|1209.46|1206.96|1208.9|1206.4|1210.09|1207.59|1208.86|1206.36|0
1649947800000|2022-04-14 14:50:00|1208.86|1206.36|1209.24|1206.74|1209.42|1206.92|1208.31|1205.81|0
1649948100000|2022-04-14 14:55:00|1209.25|1206.75|1209.21|1206.71|1209.98|1207.48|1209.18|1206.68|0
1649948400000|2022-04-14 15:00:00|1209.2|1206.7|1209.88|1207.38|1210.15|1207.65|1208.88|1206.38|0
1649948700000|2022-04-14 15:05:00|1209.73|1207.23|1209.53|1207.03|1210.18|1207.68|1208.65|1206.15|0
1649949000000|2022-04-14 15:10:00|1209.54|1207.04|1209.7|1207.2|1210.03|1207.53|1209.14|1206.64|0
1649949300000|2022-04-14 15:15:00|1209.73|1207.23|1209.03|1206.53|1210.1|1207.6|1208.77|1206.27|0
1649949600000|2022-04-14 15:20:00|1209.05|1206.55|1210.62|1208.12|1210.62|1208.12|1208.68|1206.18|0
1649949900000|2022-04-14 15:25:00|1210.47|1207.97|1210.42|1207.92|1210.86|1208.36|1210.21|1207.71|0
1649950200000|2022-04-14 15:30:00|1210.57|1208.07|1209.43|1206.93|1210.84|1208.34|1209.43|1206.93|0
1649950500000|2022-04-14 15:35:00|1209.28|1206.78|1208.19|1205.69|1209.77|1207.27|1208.19|1205.69|0
1649950800000|2022-04-14 15:40:00|1208.23|1205.73|1207.79|1205.29|1208.77|1206.27|1207.73|1205.23|0
1649951100000|2022-04-14 15:45:00|1207.81|1205.31|1207.99|1205.49|1208.53|1206.03|1207.56|1205.06|0
1649951400000|2022-04-14 15:50:00|1208.01|1205.51|1207.4|1204.9|1208.16|1205.66|1207.4|1204.9|0
1649951700000|2022-04-14 15:55:00|1207.42|1204.92|1207.39|1204.89|1207.88|1205.38|1207.23|1204.73|0
1649952000000|2022-04-14 16:00:00|1207.37|1204.87|1207.32|1204.82|1208.25|1205.75|1206.88|1204.38|0
1649952300000|2022-04-14 16:05:00|1207.31|1204.81|1207.3|1204.8|1207.82|1205.32|1207.12|1204.62|0
1649952600000|2022-04-14 16:10:00|1207.28|1204.78|1206.63|1204.13|1207.52|1205.02|1206.57|1204.07|0
1649952900000|2022-04-14 16:15:00|1206.65|1204.15|1206.37|1203.87|1206.91|1204.41|1206.04|1203.54|0
1649953200000|2022-04-14 16:20:00|1206.39|1203.89|1205.98|1203.48|1206.39|1203.89|1205.64|1203.14|0
1649953500000|2022-04-14 16:25:00|1206|1203.5|1205.39|1202.89|1206.18|1203.68|1205.17|1202.67|0
1649953800000|2022-04-14 16:30:00|1205.37|1202.87|1205.37|1202.87|1205.68|1203.18|1205.13|1202.63|0
1649954100000|2022-04-14 16:35:00|1205.35|1202.85|1204.87|1202.37|1205.39|1202.89|1204.85|1202.35|0
1649954400000|2022-04-14 16:40:00|1204.85|1202.35|1204.44|1201.94|1205|1202.5|1204.43|1201.93|0
1649954700000|2022-04-14 16:45:00|1204.46|1201.96|1204.27|1201.77|1204.68|1202.18|1204.09|1201.59|0
1649955000000|2022-04-14 16:50:00|1204.26|1201.76|1204.11|1201.61|1204.33|1201.83|1204.07|1201.57|0
1649955300000|2022-04-14 16:55:00|1204.09|1201.59|1205.07|1202.57|1205.26|1202.76|1204.09|1201.59|0
1649955600000|2022-04-14 17:00:00|1205.05|1202.55|1205.05|1202.55|1205.37|1202.87|1204.82|1202.32|0
1649955900000|2022-04-14 17:05:00|1205.13|1202.63|1204.75|1202.25|1205.26|1202.76|1204.57|1202.07|0
1649956200000|2022-04-14 17:10:00|1204.76|1202.26|1204.55|1202.05|1205.33|1202.83|1204.38|1201.88|0
1649956500000|2022-04-14 17:15:00|1204.57|1202.07|1204.52|1202.02|1204.89|1202.39|1204.16|1201.66|0
1649956800000|2022-04-14 17:20:00|1204.55|1202.05|1204.94|1202.44|1205.17|1202.67|1204.55|1202.05|0
1649957100000|2022-04-14 17:25:00|1204.96|1202.46|1205.32|1202.82|1205.33|1202.83|1204.94|1202.44|0
1649957400000|2022-04-14 17:30:00|1205.33|1202.83|1205.91|1203.41|1206.12|1203.62|1205.26|1202.76|0
1649957700000|2022-04-14 17:35:00|1205.93|1203.43|1206.27|1203.77|1206.56|1204.06|1205.93|1203.43|0
1649958000000|2022-04-14 17:40:00|1206.28|1203.78|1207.06|1204.56|1207.34|1204.84|1206.23|1203.73|0
1649958300000|2022-04-14 17:45:00|1207.08|1204.58|1207.69|1205.19|1207.9|1205.4|1207.08|1204.58|0
1649958600000|2022-04-14 17:50:00|1207.7|1205.2|1207.27|1204.77|1207.79|1205.29|1207.23|1204.73|0
1649958900000|2022-04-14 17:55:00|1207.28|1204.78|1207.93|1205.43|1207.95|1205.45|1207.25|1204.75|0
1649959200000|2022-04-14 18:00:00|1207.92|1205.42|1208.67|1206.17|1208.9|1206.4|1207.89|1205.39|0
1649959500000|2022-04-14 18:05:00|1208.66|1206.16|1208.1|1205.6|1208.71|1206.21|1208.04|1205.54|0
1649959800000|2022-04-14 18:10:00|1208.12|1205.62|1208.32|1205.82|1208.71|1206.21|1208.03|1205.53|0
1649960100000|2022-04-14 18:15:00|1208.34|1205.84|1207.86|1205.36|1208.73|1206.23|1207.66|1205.16|0
1649960400000|2022-04-14 18:20:00|1207.84|1205.34|1207.12|1204.62|1207.84|1205.34|1207.05|1204.55|0
1649960700000|2022-04-14 18:25:00|1207.14|1204.64|1207.66|1205.16|1207.9|1205.4|1206.86|1204.36|0
1649961000000|2022-04-14 18:30:00|1207.68|1205.18|1206.9|1204.4|1207.95|1205.45|1206.66|1204.16|0
1649961300000|2022-04-14 18:35:00|1206.89|1204.39|1206.5|1204|1207.14|1204.64|1206.42|1203.92|0
1649961600000|2022-04-14 18:40:00|1206.51|1204.01|1206.76|1204.26|1206.95|1204.45|1206.49|1203.99|0
1649961900000|2022-04-14 18:45:00|1206.75|1204.25|1206.88|1204.38|1207.18|1204.68|1206.45|1203.95|0
1649962200000|2022-04-14 18:50:00|1206.89|1204.39|1205.3|1202.8|1206.93|1204.43|1205.04|1202.54|0
1649962500000|2022-04-14 18:55:00|1205.28|1202.78|1204.69|1202.19|1205.28|1202.78|1204.69|1202.19|0
1649962800000|2022-04-14 19:00:00|1204.7|1202.2|1204.99|1202.49|1205.27|1202.77|1204.28|1201.78|0
1649963100000|2022-04-14 19:05:00|1205.01|1202.51|1204.14|1201.64|1205.23|1202.73|1204.12|1201.62|0
1649963400000|2022-04-14 19:10:00|1204.16|1201.66|1204.58|1202.08|1204.62|1202.12|1204.07|1201.57|0
1649963700000|2022-04-14 19:15:00|1204.6|1202.1|1205.81|1203.31|1205.9|1203.4|1204.6|1202.1|0
1649964000000|2022-04-14 19:20:00|1205.79|1203.29|1205.51|1203.01|1206.08|1203.58|1205.27|1202.77|0
1649964300000|2022-04-14 19:25:00|1205.49|1202.99|1205.09|1202.59|1205.57|1203.07|1204.85|1202.35|0
1649964600000|2022-04-14 19:30:00|1205.11|1202.61|1204.41|1201.91|1205.11|1202.61|1204.24|1201.74|0
1649964900000|2022-04-14 19:35:00|1204.39|1201.89|1203.9|1201.4|1204.74|1202.24|1203.85|1201.35|0
1649965200000|2022-04-14 19:40:00|1203.92|1201.42|1205.02|1202.52|1205.03|1202.53|1203.83|1201.33|0
1649965500000|2022-04-14 19:45:00|1205|1202.5|1204.33|1201.83|1205.08|1202.58|1204.07|1201.57|0
1649965800000|2022-04-14 19:50:00|1204.16|1201.66|1204.19|1201.69|1204.26|1201.76|1203.48|1200.98|0
1649966100000|2022-04-14 19:55:00|1204.13|1201.63|1203.64|1201.14|1204.48|1201.98|1203.1|1200.6|0
1649966400000|2022-04-14 20:00:00|1204.32|1201.82|1203.43|1200.93|1204.51|1202.01|1203.36|1200.86|0
1649966700000|2022-04-14 20:05:00|1203.44|1200.94|1203.5|1201|1203.74|1201.24|1203.36|1200.86|0
1649967000000|2022-04-14 20:10:00|1203.49|1200.99|1203.36|1200.86|1203.57|1201.07|1203.36|1200.86|0
1649967300000|2022-04-14 20:15:00|1203.43|1200.93|1203.67|1201.17|1203.67|1201.17|1203.36|1200.86|0
1649967600000|2022-04-14 20:20:00|1203.68|1201.18|1203.5|1201|1203.96|1201.46|1203.5|1201|0
1649967900000|2022-04-14 20:25:00|1203.51|1201.01|1203.67|1201.17|1203.89|1201.39|1203.5|1201|0
1649968200000|2022-04-14 20:30:00|1203.66|1201.16|1203.74|1201.24|1203.74|1201.24|1203.5|1201|0
1649968500000|2022-04-14 20:35:00|1203.73|1201.23|1203.57|1201.07|1203.74|1201.24|1203.5|1201|0
1649968800000|2022-04-14 20:40:00|1203.58|1201.08|1203.67|1201.17|1203.67|1201.17|1203.5|1201|0
1649969100000|2022-04-14 20:45:00|1203.68|1201.18|1204.44|1201.94|1204.65|1202.15|1203.68|1201.18|0
1649969400000|2022-04-14 20:50:00|1204.43|1201.93|1204.44|1201.94|1204.51|1202.01|1204.27|1201.77|0
1649969700000|2022-04-14 20:55:00|1204.46|1201.96|1204.45|1201.95|1204.65|1202.15|1204.32|1201.82|0
1649970000000|2022-04-14 21:00:00|1205.93|1203.43|1205.93|1203.43|1205.93|1203.43|1205.93|1203.43|0
1650232800000|2022-04-17 22:00:00|1204.07|1201.57|1201.47|1198.97|1204.07|1201.57|1200.09|1197.59|0
1650233100000|2022-04-17 22:05:00|1201.48|1198.98|1203.02|1200.52|1203.21|1200.71|1201.37|1198.87|0
1650233400000|2022-04-17 22:10:00|1203.03|1200.53|1203.31|1200.81|1203.55|1201.05|1202.4|1199.9|0
1650233700000|2022-04-17 22:15:00|1203.33|1200.83|1202.78|1200.28|1203.55|1201.05|1202.64|1200.14|0
1650234000000|2022-04-17 22:20:00|1202.73|1200.23|1201.08|1198.58|1202.73|1200.23|1201|1198.5|0
1650234300000|2022-04-17 22:25:00|1201.09|1198.59|1201.24|1198.74|1201.7|1199.2|1201|1198.5|0
1650234600000|2022-04-17 22:30:00|1201.25|1198.75|1200.47|1197.97|1201.77|1199.27|1200.4|1197.9|0
1650234900000|2022-04-17 22:35:00|1200.48|1197.98|1200.4|1197.9|1201|1198.5|1200.31|1197.81|0
1650235200000|2022-04-17 22:40:00|1200.41|1197.91|1200.76|1198.26|1200.9|1198.4|1199.85|1197.35|0
1650235500000|2022-04-17 22:45:00|1200.77|1198.27|1199.44|1196.94|1201|1198.5|1199.22|1196.72|0
1650235800000|2022-04-17 22:50:00|1199.45|1196.95|1200.23|1197.73|1200.23|1197.73|1199.44|1196.94|0
1650236100000|2022-04-17 22:55:00|1200.22|1197.72|1200.23|1197.73|1200.23|1197.73|1199.92|1197.42|0
1650236400000|2022-04-17 23:00:00|1200.24|1197.74|1199.53|1197.03|1200.37|1197.87|1199.53|1197.03|0
1650236700000|2022-04-17 23:05:00|1199.54|1197.04|1197.2|1194.7|1199.68|1197.18|1197.13|1194.63|0
1650237000000|2022-04-17 23:10:00|1197.13|1194.63|1197.79|1195.29|1198.01|1195.51|1196.91|1194.41|0
1650237300000|2022-04-17 23:15:00|1197.78|1195.28|1198.07|1195.57|1198.39|1195.89|1197.55|1195.05|0
1650237600000|2022-04-17 23:20:00|1198|1195.5|1197.59|1195.09|1198.15|1195.65|1197.14|1194.64|0
1650237900000|2022-04-17 23:25:00|1197.57|1195.07|1197.34|1194.84|1197.8|1195.3|1197.34|1194.84|0
1650238200000|2022-04-17 23:30:00|1197.35|1194.85|1197.99|1195.49|1198.11|1195.61|1197.34|1194.84|0
1650238500000|2022-04-17 23:35:00|1197.95|1195.45|1197.73|1195.23|1198.11|1195.61|1197.66|1195.16|0
1650238800000|2022-04-17 23:40:00|1197.74|1195.24|1197.56|1195.06|1198.04|1195.54|1197.42|1194.92|0
1650239100000|2022-04-17 23:45:00|1197.57|1195.07|1196.89|1194.39|1197.8|1195.3|1196.72|1194.22|0
1650239400000|2022-04-17 23:50:00|1196.91|1194.41|1196.5|1194|1197.27|1194.77|1196.5|1194|0
1650239700000|2022-04-17 23:55:00|1196.52|1194.02|1196.79|1194.29|1197.18|1194.68|1196.5|1194|0
1650232800000|2022-04-17 22:00:00|1204.07|1201.57|1201.47|1198.97|1204.07|1201.57|1200.09|1197.59|0
1650233100000|2022-04-17 22:05:00|1201.48|1198.98|1203.02|1200.52|1203.21|1200.71|1201.37|1198.87|0
1650233400000|2022-04-17 22:10:00|1203.03|1200.53|1203.31|1200.81|1203.55|1201.05|1202.4|1199.9|0
1650233700000|2022-04-17 22:15:00|1203.33|1200.83|1202.78|1200.28|1203.55|1201.05|1202.64|1200.14|0
1650234000000|2022-04-17 22:20:00|1202.73|1200.23|1201.08|1198.58|1202.73|1200.23|1201|1198.5|0
1650234300000|2022-04-17 22:25:00|1201.09|1198.59|1201.24|1198.74|1201.7|1199.2|1201|1198.5|0
1650234600000|2022-04-17 22:30:00|1201.25|1198.75|1200.47|1197.97|1201.77|1199.27|1200.4|1197.9|0
1650234900000|2022-04-17 22:35:00|1200.48|1197.98|1200.4|1197.9|1201|1198.5|1200.31|1197.81|0
1650235200000|2022-04-17 22:40:00|1200.41|1197.91|1200.76|1198.26|1200.9|1198.4|1199.85|1197.35|0
1650235500000|2022-04-17 22:45:00|1200.77|1198.27|1199.44|1196.94|1201|1198.5|1199.22|1196.72|0
1650235800000|2022-04-17 22:50:00|1199.45|1196.95|1200.23|1197.73|1200.23|1197.73|1199.44|1196.94|0
1650236100000|2022-04-17 22:55:00|1200.22|1197.72|1200.23|1197.73|1200.23|1197.73|1199.92|1197.42|0
1650236400000|2022-04-17 23:00:00|1200.24|1197.74|1199.53|1197.03|1200.37|1197.87|1199.53|1197.03|0
1650236700000|2022-04-17 23:05:00|1199.54|1197.04|1197.2|1194.7|1199.68|1197.18|1197.13|1194.63|0
1650237000000|2022-04-17 23:10:00|1197.13|1194.63|1197.79|1195.29|1198.01|1195.51|1196.91|1194.41|0
1650237300000|2022-04-17 23:15:00|1197.78|1195.28|1198.07|1195.57|1198.39|1195.89|1197.55|1195.05|0
1650237600000|2022-04-17 23:20:00|1198|1195.5|1197.59|1195.09|1198.15|1195.65|1197.14|1194.64|0
1650237900000|2022-04-17 23:25:00|1197.57|1195.07|1197.34|1194.84|1197.8|1195.3|1197.34|1194.84|0
1650238200000|2022-04-17 23:30:00|1197.35|1194.85|1197.99|1195.49|1198.11|1195.61|1197.34|1194.84|0
1650238500000|2022-04-17 23:35:00|1197.95|1195.45|1197.73|1195.23|1198.11|1195.61|1197.66|1195.16|0
1650238800000|2022-04-17 23:40:00|1197.74|1195.24|1197.56|1195.06|1198.04|1195.54|1197.42|1194.92|0
1650239100000|2022-04-17 23:45:00|1197.57|1195.07|1196.89|1194.39|1197.8|1195.3|1196.72|1194.22|0
1650239400000|2022-04-17 23:50:00|1196.91|1194.41|1196.5|1194|1197.27|1194.77|1196.5|1194|0
1650239700000|2022-04-17 23:55:00|1196.52|1194.02|1196.79|1194.29|1197.18|1194.68|1196.5|1194|0
1650240000000|2022-04-18 00:00:00|1196.78|1194.28|1196.89|1194.39|1197.08|1194.58|1196.31|1193.81|0
1650240300000|2022-04-18 00:05:00|1196.96|1194.46|1197.39|1194.89|1197.63|1195.13|1196.79|1194.29|0
1650240600000|2022-04-18 00:10:00|1197.4|1194.9|1197.48|1194.98|1197.7|1195.2|1197.24|1194.74|0
1650240900000|2022-04-18 00:15:00|1197.54|1195.04|1197.94|1195.44|1198.78|1196.28|1197.54|1195.04|0
1650241200000|2022-04-18 00:20:00|1197.93|1195.43|1198.09|1195.59|1198.16|1195.66|1197.77|1195.27|0
1650241500000|2022-04-18 00:25:00|1198.13|1195.63|1198.15|1195.65|1198.37|1195.87|1197.84|1195.34|0
1650241800000|2022-04-18 00:30:00|1198.11|1195.61|1197.91|1195.41|1198.15|1195.65|1197.6|1195.1|0
1650242100000|2022-04-18 00:35:00|1197.89|1195.39|1198.08|1195.58|1198.08|1195.58|1197.6|1195.1|0
1650242400000|2022-04-18 00:40:00|1198.09|1195.59|1197.6|1195.1|1198.37|1195.87|1197.46|1194.96|0
1650242700000|2022-04-18 00:45:00|1197.59|1195.09|1197.41|1194.91|1197.6|1195.1|1197.14|1194.64|0
1650243000000|2022-04-18 00:50:00|1197.46|1194.96|1198.08|1195.58|1198.23|1195.73|1197.22|1194.72|0
1650243300000|2022-04-18 00:55:00|1198.07|1195.57|1197.69|1195.19|1198.23|1195.73|1197.69|1195.19|0
1650243600000|2022-04-18 01:00:00|1197.7|1195.2|1197.6|1195.1|1198.23|1195.73|1197.53|1195.03|0
1650243900000|2022-04-18 01:05:00|1197.61|1195.11|1198.08|1195.58|1198.08|1195.58|1197.61|1195.11|0
1650244200000|2022-04-18 01:10:00|1198.03|1195.53|1197.69|1195.19|1198.15|1195.65|1197.6|1195.1|0
1650244500000|2022-04-18 01:15:00|1197.6|1195.1|1197.53|1195.03|1197.91|1195.41|1197.53|1195.03|0
1650244800000|2022-04-18 01:20:00|1197.52|1195.02|1197.6|1195.1|1197.69|1195.19|1197.14|1194.64|0
1650245100000|2022-04-18 01:25:00|1197.61|1195.11|1197.99|1195.49|1197.99|1195.49|1197.46|1194.96|0
1650245400000|2022-04-18 01:30:00|1197.98|1195.48|1199|1196.5|1199|1196.5|1197.84|1195.34|0
1650245700000|2022-04-18 01:35:00|1198.99|1196.49|1199.38|1196.88|1199.62|1197.12|1198.8|1196.3|0
1650246000000|2022-04-18 01:40:00|1199.39|1196.89|1199.31|1196.81|1199.62|1197.12|1199.23|1196.73|0
1650246300000|2022-04-18 01:45:00|1199.3|1196.8|1199.38|1196.88|1199.62|1197.12|1199.14|1196.64|0
1650246600000|2022-04-18 01:50:00|1199.37|1196.87|1198.76|1196.26|1199.45|1196.95|1198.76|1196.26|0
1650246900000|2022-04-18 01:55:00|1198.77|1196.27|1198.92|1196.42|1199|1196.5|1198.76|1196.26|0
1650247200000|2022-04-18 02:00:00|1198.93|1196.43|1199.31|1196.81|1199.45|1196.95|1198.92|1196.42|0
1650247500000|2022-04-18 02:05:00|1199.33|1196.83|1199.31|1196.81|1199.45|1196.95|1199|1196.5|0
1650247800000|2022-04-18 02:10:00|1199.32|1196.82|1198.92|1196.42|1199.38|1196.88|1198.85|1196.35|0
1650248100000|2022-04-18 02:15:00|1198.91|1196.41|1198.46|1195.96|1198.91|1196.41|1198.37|1195.87|0
1650248400000|2022-04-18 02:20:00|1198.42|1195.92|1198.61|1196.11|1198.68|1196.18|1198.23|1195.73|0
1650248700000|2022-04-18 02:25:00|1198.56|1196.06|1198.85|1196.35|1199|1196.5|1198.54|1196.04|0
1650249000000|2022-04-18 02:30:00|1198.8|1196.3|1198.61|1196.11|1199.07|1196.57|1198.61|1196.11|0
1650249300000|2022-04-18 02:35:00|1198.6|1196.1|1198.54|1196.04|1198.68|1196.18|1198.46|1195.96|0
1650249600000|2022-04-18 02:40:00|1198.53|1196.03|1198.61|1196.11|1198.68|1196.18|1198.46|1195.96|0
1650249900000|2022-04-18 02:45:00|1198.62|1196.12|1198.68|1196.18|1198.68|1196.18|1198.61|1196.11|0
1650250200000|2022-04-18 02:50:00|1198.67|1196.17|1198.92|1196.42|1199|1196.5|1198.54|1196.04|0
1650250500000|2022-04-18 02:55:00|1198.93|1196.43|1199.14|1196.64|1199.23|1196.73|1198.88|1196.38|0
1650250800000|2022-04-18 03:00:00|1199.15|1196.65|1199|1196.5|1199.31|1196.81|1198.85|1196.35|0
1650251100000|2022-04-18 03:05:00|1199.04|1196.54|1198.76|1196.26|1199.07|1196.57|1198.68|1196.18|0
1650251400000|2022-04-18 03:10:00|1198.75|1196.25|1198.68|1196.18|1198.92|1196.42|1198.54|1196.04|0
1650251700000|2022-04-18 03:15:00|1198.67|1196.17|1198.54|1196.04|1198.92|1196.42|1198.54|1196.04|0
1650252000000|2022-04-18 03:20:00|1198.53|1196.03|1198.46|1195.96|1198.61|1196.11|1198.46|1195.96|0
1650252300000|2022-04-18 03:25:00|1198.47|1195.97|1198.68|1196.18|1198.68|1196.18|1198.46|1195.96|0
1650252600000|2022-04-18 03:30:00|1198.69|1196.19|1198.76|1196.26|1198.76|1196.26|1198.46|1195.96|0
1650252900000|2022-04-18 03:35:00|1198.77|1196.27|1199.14|1196.64|1199.14|1196.64|1198.77|1196.27|0
1650253200000|2022-04-18 03:40:00|1199.15|1196.65|1199.69|1197.19|1199.91|1197.41|1199.15|1196.65|0
1650253500000|2022-04-18 03:45:00|1199.7|1197.2|1199.62|1197.12|1199.84|1197.34|1199.53|1197.03|0
1650253800000|2022-04-18 03:50:00|1199.63|1197.13|1200.1|1197.6|1200.15|1197.65|1199.63|1197.13|0
1650254100000|2022-04-18 03:55:00|1200.08|1197.58|1199.88|1197.38|1200.08|1197.58|1199.81|1197.31|0
1650254400000|2022-04-18 04:00:00|1199.84|1197.34|1199.96|1197.46|1200.15|1197.65|1199.84|1197.34|0
1650254700000|2022-04-18 04:05:00|1200|1197.5|1199.84|1197.34|1200.08|1197.58|1199.77|1197.27|0
1650255000000|2022-04-18 04:10:00|1199.89|1197.39|1200|1197.5|1200|1197.5|1199.77|1197.27|0
1650255300000|2022-04-18 04:15:00|1199.91|1197.41|1199.84|1197.34|1199.91|1197.41|1199.77|1197.27|0
1650255600000|2022-04-18 04:20:00|1199.89|1197.39|1199.69|1197.19|1199.91|1197.41|1199.53|1197.03|0
1650255900000|2022-04-18 04:25:00|1199.7|1197.2|1199.77|1197.27|1199.91|1197.41|1199.69|1197.19|0
1650256200000|2022-04-18 04:30:00|1199.76|1197.26|1198.92|1196.42|1199.76|1197.26|1198.92|1196.42|0
1650256500000|2022-04-18 04:35:00|1198.91|1196.41|1199.4|1196.9|1199.4|1196.9|1198.46|1195.96|0
1650256800000|2022-04-18 04:40:00|1199.47|1196.97|1199.4|1196.9|1199.47|1196.97|1199.32|1196.82|0
1650257100000|2022-04-18 04:45:00|1199.44|1196.94|1199.16|1196.66|1199.47|1196.97|1199.08|1196.58|0
1650257400000|2022-04-18 04:50:00|1199.15|1196.65|1199.08|1196.58|1199.16|1196.66|1198.94|1196.44|0
1650257700000|2022-04-18 04:55:00|1199.09|1196.59|1199.08|1196.58|1199.4|1196.9|1199.08|1196.58|0
1650258000000|2022-04-18 05:00:00|1199.09|1196.59|1199.47|1196.97|1199.71|1197.21|1199.08|1196.58|0
1650258300000|2022-04-18 05:05:00|1199.48|1196.98|1200.06|1197.56|1200.23|1197.73|1199.47|1196.97|0
1650258600000|2022-04-18 05:10:00|1200.07|1197.57|1199.99|1197.49|1200.23|1197.73|1199.75|1197.25|0
1650258900000|2022-04-18 05:15:00|1200.04|1197.54|1199.61|1197.11|1200.06|1197.56|1199.46|1196.96|0
1650259200000|2022-04-18 05:20:00|1199.6|1197.1|1199.61|1197.11|1199.61|1197.11|1199.46|1196.96|0
1650259500000|2022-04-18 05:25:00|1199.6|1197.1|1199.53|1197.03|1199.61|1197.11|1199.37|1196.87|0
1650259800000|2022-04-18 05:30:00|1199.54|1197.04|1199.53|1197.03|1200.06|1197.56|1199.46|1196.96|0
1650260100000|2022-04-18 05:35:00|1199.52|1197.02|1199.53|1197.03|1199.61|1197.11|1199.37|1196.87|0
1650260400000|2022-04-18 05:40:00|1199.52|1197.02|1199.53|1197.03|1199.92|1197.42|1199.46|1196.96|0
1650260700000|2022-04-18 05:45:00|1199.56|1197.06|1199.84|1197.34|1199.84|1197.34|1199.56|1197.06|0
1650261000000|2022-04-18 05:50:00|1199.85|1197.35|1200.69|1198.19|1200.83|1198.33|1199.84|1197.34|0
1650261300000|2022-04-18 05:55:00|1200.7|1198.2|1200.95|1198.45|1201.29|1198.79|1200.69|1198.19|0
1650261600000|2022-04-18 06:00:00|1200.96|1198.46|1201.38|1198.88|1201.65|1199.15|1200.96|1198.46|0
1650261900000|2022-04-18 06:05:00|1201.39|1198.89|1201.46|1198.96|1201.77|1199.27|1201.38|1198.88|0
1650262200000|2022-04-18 06:10:00|1201.47|1198.97|1201.07|1198.57|1201.53|1199.03|1201|1198.5|0
1650262500000|2022-04-18 06:15:00|1201.06|1198.56|1200.76|1198.26|1201.07|1198.57|1200.69|1198.19|0
1650262800000|2022-04-18 06:20:00|1200.71|1198.21|1200.91|1198.41|1201|1198.5|1200.69|1198.19|0
1650263100000|2022-04-18 06:25:00|1200.9|1198.4|1201.2|1198.7|1201.2|1198.7|1200.69|1198.19|0
1650263400000|2022-04-18 06:30:00|1201.21|1198.71|1201.2|1198.7|1201.35|1198.85|1201.13|1198.63|0
1650263700000|2022-04-18 06:35:00|1201.21|1198.71|1202|1199.5|1202.05|1199.55|1201.08|1198.58|0
1650264000000|2022-04-18 06:40:00|1202.05|1199.55|1201.28|1198.78|1202.05|1199.55|1201.2|1198.7|0
1650264300000|2022-04-18 06:45:00|1201.35|1198.85|1200.75|1198.25|1201.59|1199.09|1200.27|1197.77|0
1650264600000|2022-04-18 06:50:00|1200.74|1198.24|1201.04|1198.54|1201.13|1198.63|1200.65|1198.15|0
1650264900000|2022-04-18 06:55:00|1201.08|1198.58|1200.96|1198.46|1201.28|1198.78|1200.96|1198.46|0
1650265200000|2022-04-18 07:00:00|1200.97|1198.47|1200.43|1197.93|1201.04|1198.54|1200.19|1197.69|0
1650265500000|2022-04-18 07:05:00|1200.42|1197.92|1200.27|1197.77|1200.51|1198.01|1200.27|1197.77|0
1650265800000|2022-04-18 07:10:00|1200.28|1197.78|1200.51|1198.01|1200.75|1198.25|1200.27|1197.77|0
1650266100000|2022-04-18 07:15:00|1200.5|1198|1200.43|1197.93|1200.58|1198.08|1200.27|1197.77|0
1650266400000|2022-04-18 07:20:00|1200.39|1197.89|1200.63|1198.13|1200.65|1198.15|1200.19|1197.69|0
1650266700000|2022-04-18 07:25:00|1200.65|1198.15|1200.58|1198.08|1201.08|1198.58|1200.58|1198.08|0
1650267000000|2022-04-18 07:30:00|1200.57|1198.07|1200.58|1198.08|1200.58|1198.08|1200.19|1197.69|0
1650267300000|2022-04-18 07:35:00|1200.59|1198.09|1199.88|1197.38|1200.89|1198.39|1199.21|1196.71|0
1650267600000|2022-04-18 07:40:00|1199.89|1197.39|1199.88|1197.38|1200.19|1197.69|1199.59|1197.09|0
1650267900000|2022-04-18 07:45:00|1199.87|1197.37|1200.36|1197.86|1200.46|1197.96|1199.81|1197.31|0
1650268200000|2022-04-18 07:50:00|1200.31|1197.81|1200.51|1198.01|1200.63|1198.13|1200.19|1197.69|0
1650268500000|2022-04-18 07:55:00|1200.5|1198|1200.53|1198.03|1200.7|1198.2|1200.27|1197.77|0
1650268800000|2022-04-18 08:00:00|1202.25|1199.75|1204.29|1201.79|1204.42|1201.92|1202.21|1199.71|0
1650269100000|2022-04-18 08:05:00|1204.33|1201.83|1203.66|1201.16|1204.4|1201.9|1203.19|1200.69|0
1650269400000|2022-04-18 08:10:00|1203.7|1201.2|1203.41|1200.91|1203.7|1201.2|1203.3|1200.8|0
1650269700000|2022-04-18 08:15:00|1203.42|1200.92|1203.91|1201.41|1203.91|1201.41|1203.41|1200.91|0
1650270000000|2022-04-18 08:20:00|1203.86|1201.36|1203.7|1201.2|1204.2|1201.7|1203.7|1201.2|0
1650270300000|2022-04-18 08:25:00|1203.71|1201.21|1203.7|1201.2|1203.97|1201.47|1203.7|1201.2|0
1650270600000|2022-04-18 08:30:00|1203.71|1201.21|1203.62|1201.12|1203.77|1201.27|1203.48|1200.98|0
1650270900000|2022-04-18 08:35:00|1203.66|1201.16|1203.62|1201.12|1203.77|1201.27|1203.44|1200.94|0
1650271200000|2022-04-18 08:40:00|1203.61|1201.11|1203.77|1201.27|1203.77|1201.27|1203.48|1200.98|0
1650271500000|2022-04-18 08:45:00|1203.73|1201.23|1203.73|1201.23|1203.77|1201.27|1203.62|1201.12|0
1650271800000|2022-04-18 08:50:00|1203.77|1201.27|1203.24|1200.74|1203.77|1201.27|1203.19|1200.69|0
1650272100000|2022-04-18 08:55:00|1203.23|1200.73|1202.99|1200.49|1203.26|1200.76|1202.9|1200.4|0
1650272400000|2022-04-18 09:00:00|1202.95|1200.45|1202.9|1200.4|1203.06|1200.56|1202.7|1200.2|0
1650272700000|2022-04-18 09:05:00|1202.95|1200.45|1202.88|1200.38|1203.06|1200.56|1202.77|1200.27|0
1650273000000|2022-04-18 09:10:00|1202.83|1200.33|1202.48|1199.98|1202.88|1200.38|1202.48|1199.98|0
1650273300000|2022-04-18 09:15:00|1202.52|1200.02|1202.34|1199.84|1202.77|1200.27|1202.3|1199.8|0
1650273600000|2022-04-18 09:20:00|1202.3|1199.8|1200.98|1198.48|1202.3|1199.8|1200.62|1198.12|0
1650273900000|2022-04-18 09:25:00|1200.93|1198.43|1201.34|1198.84|1201.61|1199.11|1200.91|1198.41|0
1650274200000|2022-04-18 09:30:00|1201.3|1198.8|1201.61|1199.11|1201.7|1199.2|1201.25|1198.75|0
1650274500000|2022-04-18 09:35:00|1201.65|1199.15|1201.59|1199.09|1201.83|1199.33|1201.54|1199.04|0
1650274800000|2022-04-18 09:40:00|1201.61|1199.11|1201.54|1199.04|1201.83|1199.33|1201.48|1198.98|0
1650275100000|2022-04-18 09:45:00|1201.59|1199.09|1201.72|1199.22|1201.77|1199.27|1201.41|1198.91|0
1650275400000|2022-04-18 09:50:00|1201.77|1199.27|1201.77|1199.27|1201.77|1199.27|1201.48|1198.98|0
1650275700000|2022-04-18 09:55:00|1201.72|1199.22|1201.79|1199.29|1201.83|1199.33|1201.54|1199.04|0
1650276000000|2022-04-18 10:00:00|1201.77|1199.27|1202.26|1199.76|1202.33|1199.83|1201.65|1199.15|0
1650276300000|2022-04-18 10:05:00|1202.21|1199.71|1202.44|1199.94|1202.55|1200.05|1202.06|1199.56|0
1650276600000|2022-04-18 10:10:00|1202.48|1199.98|1202.41|1199.91|1202.55|1200.05|1202.26|1199.76|0
1650276900000|2022-04-18 10:15:00|1202.33|1199.83|1202.26|1199.76|1202.48|1199.98|1202.26|1199.76|0
1650277200000|2022-04-18 10:20:00|1202.21|1199.71|1202.33|1199.83|1202.55|1200.05|1202.19|1199.69|0
1650277500000|2022-04-18 10:25:00|1202.41|1199.91|1203.44|1200.94|1203.62|1201.12|1202.41|1199.91|0
1650277800000|2022-04-18 10:30:00|1203.49|1200.99|1203.15|1200.65|1203.49|1200.99|1203.04|1200.54|0
1650278100000|2022-04-18 10:35:00|1203.2|1200.7|1202.97|1200.47|1203.2|1200.7|1202.91|1200.41|0
1650278400000|2022-04-18 10:40:00|1202.93|1200.43|1203.2|1200.7|1203.49|1200.99|1202.91|1200.41|0
1650278700000|2022-04-18 10:45:00|1203.22|1200.72|1203.22|1200.72|1203.4|1200.9|1203.13|1200.63|0
1650279000000|2022-04-18 10:50:00|1203.26|1200.76|1203.2|1200.7|1203.4|1200.9|1203.13|1200.63|0
1650279300000|2022-04-18 10:55:00|1203.15|1200.65|1202.97|1200.47|1203.4|1200.9|1202.97|1200.47|0
1650279600000|2022-04-18 11:00:00|1202.98|1200.48|1204|1201.5|1204.11|1201.61|1202.98|1200.48|0
1650279900000|2022-04-18 11:05:00|1203.98|1201.48|1204.92|1202.42|1205.19|1202.69|1203.98|1201.48|0
1650280200000|2022-04-18 11:10:00|1204.98|1202.48|1206.26|1203.76|1206.41|1203.91|1204.92|1202.42|0
1650280500000|2022-04-18 11:15:00|1206.35|1203.85|1206.55|1204.05|1206.77|1204.27|1206.06|1203.56|0
1650280800000|2022-04-18 11:20:00|1206.48|1203.98|1206.06|1203.56|1206.66|1204.16|1205.99|1203.49|0
1650281100000|2022-04-18 11:25:00|1206.08|1203.58|1205.94|1203.44|1206.12|1203.62|1205.77|1203.27|0
1650281400000|2022-04-18 11:30:00|1205.95|1203.45|1205.99|1203.49|1206.12|1203.62|1205.7|1203.2|0
1650281700000|2022-04-18 11:35:00|1205.9|1203.4|1205.34|1202.84|1205.9|1203.4|1205.27|1202.77|0
1650282000000|2022-04-18 11:40:00|1205.27|1202.77|1205.41|1202.91|1205.41|1202.91|1204.83|1202.33|0
1650282300000|2022-04-18 11:45:00|1205.48|1202.98|1204.83|1202.33|1205.48|1202.98|1204.81|1202.31|0
1650282600000|2022-04-18 11:50:00|1204.76|1202.26|1204.83|1202.33|1205.01|1202.51|1204.47|1201.97|0
1650282900000|2022-04-18 11:55:00|1204.87|1202.37|1204.56|1202.06|1204.87|1202.37|1204.34|1201.84|0
1650283200000|2022-04-18 12:00:00|1204.63|1202.13|1204.92|1202.42|1205.12|1202.62|1204.4|1201.9|0
1650283500000|2022-04-18 12:05:00|1204.98|1202.48|1204.51|1202.01|1205.27|1202.77|1204.27|1201.77|0
1650283800000|2022-04-18 12:10:00|1204.47|1201.97|1204.05|1201.55|1204.69|1202.19|1203.8|1201.3|0
1650284100000|2022-04-18 12:15:00|1204.11|1201.61|1204.29|1201.79|1204.51|1202.01|1203.62|1201.12|0
1650284400000|2022-04-18 12:20:00|1204.27|1201.77|1204.58|1202.08|1204.76|1202.26|1204.27|1201.77|0
1650284700000|2022-04-18 12:25:00|1204.56|1202.06|1204.94|1202.44|1205.05|1202.55|1204.47|1201.97|0
1650285000000|2022-04-18 12:30:00|1204.98|1202.48|1204.76|1202.26|1205.05|1202.55|1204.34|1201.84|0
1650285300000|2022-04-18 12:35:00|1204.83|1202.33|1205.63|1203.13|1205.99|1203.49|1204.83|1202.33|0
1650285600000|2022-04-18 12:40:00|1205.7|1203.2|1204.98|1202.48|1205.77|1203.27|1204.92|1202.42|0
1650285900000|2022-04-18 12:45:00|1204.99|1202.49|1205.12|1202.62|1205.19|1202.69|1204.83|1202.33|0
1650286200000|2022-04-18 12:50:00|1205.07|1202.57|1204.56|1202.06|1205.27|1202.77|1204.4|1201.9|0
1650286500000|2022-04-18 12:55:00|1204.58|1202.08|1204.4|1201.9|1205.19|1202.69|1204.34|1201.84|0
1650286800000|2022-04-18 13:00:00|1204.36|1201.86|1205.54|1203.04|1205.65|1203.15|1204.05|1201.55|0
1650287100000|2022-04-18 13:05:00|1205.48|1202.98|1205.48|1202.98|1205.7|1203.2|1205.34|1202.84|0
1650287400000|2022-04-18 13:10:00|1205.52|1203.02|1206.12|1203.62|1206.12|1203.62|1205.41|1202.91|0
1650287700000|2022-04-18 13:15:00|1206.19|1203.69|1205.83|1203.33|1206.48|1203.98|1205.79|1203.29|0
1650288000000|2022-04-18 13:20:00|1205.79|1203.29|1206.06|1203.56|1206.12|1203.62|1205.77|1203.27|0
1650288300000|2022-04-18 13:25:00|1206.05|1203.55|1205.18|1202.68|1206.05|1203.55|1204.9|1202.4|0
1650288600000|2022-04-18 13:30:00|1205.12|1202.62|1209.52|1207.02|1210.66|1208.16|1205.12|1202.62|0
1650288900000|2022-04-18 13:35:00|1209.46|1206.96|1209.94|1207.44|1211.66|1209.16|1209.3|1206.8|0
1650289200000|2022-04-18 13:40:00|1209.87|1207.37|1210.91|1208.41|1211.97|1209.47|1208.65|1206.15|0
1650289500000|2022-04-18 13:45:00|1210.84|1208.34|1210.33|1207.83|1210.98|1208.48|1209.06|1206.56|0
1650289800000|2022-04-18 13:50:00|1210.34|1207.84|1207.63|1205.13|1210.69|1208.19|1206.98|1204.48|0
1650290100000|2022-04-18 13:55:00|1207.58|1205.08|1207.19|1204.69|1207.63|1205.13|1206.4|1203.9|0
1650290400000|2022-04-18 14:00:00|1207.18|1204.68|1208.41|1205.91|1208.9|1206.4|1205.2|1202.7|0
1650290700000|2022-04-18 14:05:00|1208.48|1205.98|1205.82|1203.32|1208.66|1206.16|1205.76|1203.26|0
1650291000000|2022-04-18 14:10:00|1205.69|1203.19|1208.61|1206.11|1208.95|1206.45|1205.56|1203.06|0
1650291300000|2022-04-18 14:15:00|1208.62|1206.12|1209.06|1206.56|1209.42|1206.92|1207.9|1205.4|0
1650291600000|2022-04-18 14:20:00|1208.97|1206.47|1211.56|1209.06|1211.76|1209.26|1208.77|1206.27|0
1650291900000|2022-04-18 14:25:00|1211.62|1209.12|1209.9|1207.4|1212.06|1209.56|1209.63|1207.13|0
1650292200000|2022-04-18 14:30:00|1209.92|1207.42|1210.99|1208.49|1210.99|1208.49|1209.72|1207.22|0
1650292500000|2022-04-18 14:35:00|1211|1208.5|1211.08|1208.58|1211.08|1208.58|1209.85|1207.35|0
1650292800000|2022-04-18 14:40:00|1211.15|1208.65|1211.28|1208.78|1211.99|1209.49|1210.63|1208.13|0
1650293100000|2022-04-18 14:45:00|1211.26|1208.76|1210.92|1208.42|1211.79|1209.29|1210.28|1207.78|0
1650293400000|2022-04-18 14:50:00|1210.86|1208.36|1209.3|1206.8|1210.92|1208.42|1209.01|1206.51|0
1650293700000|2022-04-18 14:55:00|1209.36|1206.86|1209.36|1206.86|1209.43|1206.93|1208.14|1205.64|0
1650294000000|2022-04-18 15:00:00|1209.37|1206.87|1210.48|1207.98|1210.48|1207.98|1208.72|1206.22|0
1650294300000|2022-04-18 15:05:00|1210.55|1208.05|1209.57|1207.07|1210.7|1208.2|1209.57|1207.07|0
1650294600000|2022-04-18 15:10:00|1209.63|1207.13|1209.41|1206.91|1210.06|1207.56|1209.21|1206.71|0
1650294900000|2022-04-18 15:15:00|1209.34|1206.84|1208.21|1205.71|1209.57|1207.07|1207.69|1205.19|0
1650295200000|2022-04-18 15:20:00|1208.12|1205.62|1206.2|1203.7|1208.47|1205.97|1206.07|1203.57|0
1650295500000|2022-04-18 15:25:00|1206.13|1203.63|1205.98|1203.48|1206.49|1203.99|1205.2|1202.7|0
1650295800000|2022-04-18 15:30:00|1205.91|1203.41|1205.42|1202.92|1206.2|1203.7|1204.84|1202.34|0
1650296100000|2022-04-18 15:35:00|1205.37|1202.87|1204.55|1202.05|1205.55|1203.05|1204.13|1201.63|0
1650296400000|2022-04-18 15:40:00|1204.48|1201.98|1204.77|1202.27|1205|1202.5|1203.9|1201.4|0
1650296700000|2022-04-18 15:45:00|1204.71|1202.21|1203.06|1200.56|1204.77|1202.27|1202.99|1200.49|0
1650297000000|2022-04-18 15:50:00|1203.12|1200.62|1204.35|1201.85|1204.35|1201.85|1202.83|1200.33|0
1650297300000|2022-04-18 15:55:00|1204.24|1201.74|1205.55|1203.05|1205.62|1203.12|1204.06|1201.56|0
1650297600000|2022-04-18 16:00:00|1205.49|1202.99|1204.78|1202.28|1205.71|1203.21|1204.13|1201.63|0
1650297900000|2022-04-18 16:05:00|1204.84|1202.34|1204.2|1201.7|1205.42|1202.92|1204.2|1201.7|0
1650298200000|2022-04-18 16:10:00|1204.19|1201.69|1202.99|1200.49|1204.42|1201.92|1202.63|1200.13|0
1650298500000|2022-04-18 16:15:00|1202.9|1200.4|1202.34|1199.84|1203.13|1200.63|1202.12|1199.62|0
1650298800000|2022-04-18 16:20:00|1202.23|1199.73|1202.77|1200.27|1202.77|1200.27|1202.12|1199.62|0
1650299100000|2022-04-18 16:25:00|1202.7|1200.2|1202.05|1199.55|1202.77|1200.27|1201.7|1199.2|0
1650299400000|2022-04-18 16:30:00|1201.92|1199.42|1202.12|1199.62|1202.55|1200.05|1201.41|1198.91|0
1650299700000|2022-04-18 16:35:00|1202.19|1199.69|1202.12|1199.62|1202.77|1200.27|1201.76|1199.26|0
1650300000000|2022-04-18 16:40:00|1202.19|1199.69|1202.9|1200.4|1203.06|1200.56|1201.18|1198.68|0
1650300300000|2022-04-18 16:45:00|1202.99|1200.49|1202.77|1200.27|1203.55|1201.05|1202.48|1199.98|0
1650300600000|2022-04-18 16:50:00|1202.84|1200.34|1203.97|1201.47|1204.13|1201.63|1202.7|1200.2|0
1650300900000|2022-04-18 16:55:00|1203.91|1201.41|1203.84|1201.34|1204.42|1201.92|1203.62|1201.12|0
1650301200000|2022-04-18 17:00:00|1203.97|1201.47|1203.79|1201.29|1204.2|1201.7|1203.41|1200.91|0
1650301500000|2022-04-18 17:05:00|1203.77|1201.27|1205.56|1203.06|1205.56|1203.06|1203.7|1201.2|0
1650301800000|2022-04-18 17:10:00|1205.51|1203.01|1205.69|1203.19|1206.76|1204.26|1205.49|1202.99|0
1650302100000|2022-04-18 17:15:00|1205.63|1203.13|1203.91|1201.41|1205.69|1203.19|1203.84|1201.34|0
1650302400000|2022-04-18 17:20:00|1203.9|1201.4|1205.04|1202.54|1205.56|1203.06|1203.62|1201.12|0
1650302700000|2022-04-18 17:25:00|1205.05|1202.55|1205.92|1203.42|1205.98|1203.48|1204.78|1202.28|0
1650303000000|2022-04-18 17:30:00|1205.98|1203.48|1209.71|1207.21|1209.71|1207.21|1205.74|1203.24|0
1650303300000|2022-04-18 17:35:00|1209.62|1207.12|1210.63|1208.13|1210.85|1208.35|1209.49|1206.99|0
1650303600000|2022-04-18 17:40:00|1210.67|1208.17|1211.14|1208.64|1211.27|1208.77|1210.34|1207.84|0
1650303900000|2022-04-18 17:45:00|1211.21|1208.71|1211.63|1209.13|1211.99|1209.49|1210.43|1207.93|0
1650304200000|2022-04-18 17:50:00|1211.57|1209.07|1211.77|1209.27|1211.92|1209.42|1210.92|1208.42|0
1650304500000|2022-04-18 17:55:00|1211.86|1209.36|1211.34|1208.84|1212.99|1210.49|1210.85|1208.35|0
1650304800000|2022-04-18 18:00:00|1211.35|1208.85|1211.57|1209.07|1212.48|1209.98|1210.98|1208.48|0
1650305100000|2022-04-18 18:05:00|1211.56|1209.06|1210.85|1208.35|1211.77|1209.27|1210.49|1207.99|0
1650305400000|2022-04-18 18:10:00|1210.92|1208.42|1210.92|1208.42|1210.92|1208.42|1209.98|1207.48|0
1650305700000|2022-04-18 18:15:00|1210.85|1208.35|1209.85|1207.35|1212.12|1209.62|1208.84|1206.34|0
1650306000000|2022-04-18 18:20:00|1209.91|1207.41|1212.41|1209.91|1212.41|1209.91|1209.56|1207.06|0
1650306300000|2022-04-18 18:25:00|1212.35|1209.85|1210.78|1208.28|1213.06|1210.56|1210.2|1207.7|0
1650306600000|2022-04-18 18:30:00|1210.69|1208.19|1211.63|1209.13|1211.77|1209.27|1210.67|1208.17|0
1650306900000|2022-04-18 18:35:00|1211.57|1209.07|1211.27|1208.77|1212.41|1209.91|1210.92|1208.42|0
1650307200000|2022-04-18 18:40:00|1211.21|1208.71|1210.49|1207.99|1211.7|1209.2|1210.14|1207.64|0
1650307500000|2022-04-18 18:45:00|1210.5|1208|1210.07|1207.57|1210.63|1208.13|1209.35|1206.85|0
1650307800000|2022-04-18 18:50:00|1209.98|1207.48|1210.63|1208.13|1211.21|1208.71|1209.62|1207.12|0
1650308100000|2022-04-18 18:55:00|1210.56|1208.06|1209.09|1206.59|1210.63|1208.13|1209.06|1206.56|0
1650308400000|2022-04-18 19:00:00|1209.13|1206.63|1208.26|1205.76|1209.62|1207.12|1208.19|1205.69|0
1650308700000|2022-04-18 19:05:00|1208.35|1205.85|1208.06|1205.56|1209.2|1206.7|1207.84|1205.34|0
1650309000000|2022-04-18 19:10:00|1208.19|1205.69|1207.41|1204.91|1209.06|1206.56|1206.7|1204.2|0
1650309300000|2022-04-18 19:15:00|1207.37|1204.87|1206.83|1204.33|1208.24|1205.74|1206.7|1204.2|0
1650309600000|2022-04-18 19:20:00|1206.9|1204.4|1205.98|1203.48|1207.63|1205.13|1205.63|1203.13|0
1650309900000|2022-04-18 19:25:00|1206.01|1203.51|1205.4|1202.9|1206.12|1203.62|1205.22|1202.72|0
1650310200000|2022-04-18 19:30:00|1205.27|1202.77|1203.44|1200.94|1205.27|1202.77|1203.08|1200.58|0
1650310500000|2022-04-18 19:35:00|1203.37|1200.87|1202.95|1200.45|1203.66|1201.16|1202.52|1200.02|0
1650310800000|2022-04-18 19:40:00|1203.08|1200.58|1203.53|1201.03|1204.18|1201.68|1202.23|1199.73|0
1650311100000|2022-04-18 19:45:00|1203.44|1200.94|1202.23|1199.73|1203.44|1200.94|1201.94|1199.44|0
1650311400000|2022-04-18 19:50:00|1202.1|1199.6|1204.29|1201.79|1204.58|1202.08|1201.65|1199.15|0
1650311700000|2022-04-18 19:55:00|1204.22|1201.72|1208.6|1206.1|1208.6|1206.1|1204.09|1201.59|0
1650312000000|2022-04-18 20:00:00|1205.9|1203.4|1207.76|1205.26|1207.76|1205.26|1205.44|1202.94|0
1650312300000|2022-04-18 20:05:00|1207.75|1205.25|1208.84|1206.34|1209.6|1207.1|1207.28|1204.78|0
1650312600000|2022-04-18 20:10:00|1208.91|1206.41|1208.91|1206.41|1209.1|1206.6|1208.28|1205.78|0
1650312900000|2022-04-18 20:15:00|1208.9|1206.4|1209.68|1207.18|1210.13|1207.63|1208.74|1206.24|0
1650313200000|2022-04-18 20:20:00|1209.69|1207.19|1209.68|1207.18|1209.94|1207.44|1209.68|1207.18|0
1650313500000|2022-04-18 20:25:00|1209.67|1207.17|1209.13|1206.63|1209.68|1207.18|1208.84|1206.34|0
1650313800000|2022-04-18 20:30:00|1209.12|1206.62|1208.84|1206.34|1209.13|1206.63|1208.43|1205.93|0
1650314100000|2022-04-18 20:35:00|1208.91|1206.41|1208.91|1206.41|1209.05|1206.55|1208.84|1206.34|0
1650314400000|2022-04-18 20:40:00|1208.92|1206.42|1209.13|1206.63|1209.13|1206.63|1208.92|1206.42|0
1650314700000|2022-04-18 20:45:00|1209.12|1206.62|1208.6|1206.1|1209.29|1206.79|1208.6|1206.1|0
1650315000000|2022-04-18 20:50:00|1208.61|1206.11|1208.6|1206.1|1208.74|1206.24|1208.6|1206.1|0
1650315300000|2022-04-18 20:55:00|1208.62|1206.12|1208.56|1206.06|1208.67|1206.17|1208.53|1206.03|0
1650315600000|2022-04-18 21:00:00|1211.14|1208.64|1211.4|1208.9|1211.43|1208.93|1211.14|1208.64|0
1650315900000|2022-04-18 21:05:00|1211.38|1208.88|1211.31|1208.81|1211.38|1208.88|1211.31|1208.81|0
1650316200000|2022-04-18 21:10:00|1211.32|1208.82|1211.18|1208.68|1211.36|1208.86|1211.09|1208.59|0
1650316500000|2022-04-18 21:15:00|1211.2|1208.7|1211.07|1208.57|1211.2|1208.7|1211.05|1208.55|0
1650316800000|2022-04-18 21:20:00|1211.14|1208.64|1211.29|1208.79|1211.29|1208.79|1211.14|1208.64|0
1650317100000|2022-04-18 21:25:00|1211.31|1208.81|1211.14|1208.64|1211.31|1208.81|1211.14|1208.64|0
1650317400000|2022-04-18 21:30:00|1211.16|1208.66|1211.16|1208.66|1211.16|1208.66|1211.11|1208.61|0
1650317700000|2022-04-18 21:35:00|1211.18|1208.68|1211.31|1208.81|1211.31|1208.81|1211.16|1208.66|0
1650318000000|2022-04-18 21:40:00|1211.32|1208.82|1211.43|1208.93|1211.45|1208.95|1211.31|1208.81|0
1650318300000|2022-04-18 21:45:00|1211.45|1208.95|1211.36|1208.86|1211.49|1208.99|1211.36|1208.86|0
1650318600000|2022-04-18 21:50:00|1211.43|1208.93|1211.49|1208.99|1211.58|1209.08|1211.36|1208.86|0
1650318900000|2022-04-18 21:55:00|1211.45|1208.95|1211.45|1208.95|1211.63|1209.13|1211.45|1208.95|0
1650319200000|2022-04-18 22:00:00|1208.99|1206.49|1208.91|1206.41|1209.25|1206.75|1208.36|1205.86|0
1650319500000|2022-04-18 22:05:00|1208.92|1206.42|1208.29|1205.79|1208.98|1206.48|1208.29|1205.79|0
1650319800000|2022-04-18 22:10:00|1208.28|1205.78|1208.74|1206.24|1208.84|1206.34|1208.14|1205.64|0
1650320100000|2022-04-18 22:15:00|1208.75|1206.25|1208.52|1206.02|1208.98|1206.48|1208.36|1205.86|0
1650320400000|2022-04-18 22:20:00|1208.53|1206.03|1208.98|1206.48|1208.98|1206.48|1208.52|1206.02|0
1650320700000|2022-04-18 22:25:00|1208.99|1206.49|1209.22|1206.72|1209.29|1206.79|1208.98|1206.48|0
1650321000000|2022-04-18 22:30:00|1209.23|1206.73|1208.82|1206.32|1209.29|1206.79|1208.45|1205.95|0
1650321300000|2022-04-18 22:35:00|1208.76|1206.26|1208.59|1206.09|1209.05|1206.55|1208.52|1206.02|0
1650321600000|2022-04-18 22:40:00|1208.57|1206.07|1208.45|1205.95|1208.76|1206.26|1208.37|1205.87|0
1650321900000|2022-04-18 22:45:00|1208.44|1205.94|1208.45|1205.95|1208.52|1206.02|1208.28|1205.78|0
1650322200000|2022-04-18 22:50:00|1208.46|1205.96|1208.28|1205.78|1208.52|1206.02|1208.28|1205.78|0
1650322500000|2022-04-18 22:55:00|1208.29|1205.79|1208.06|1205.56|1208.37|1205.87|1208.06|1205.56|0
1650322800000|2022-04-18 23:00:00|1208.08|1205.58|1208.66|1206.16|1208.83|1206.33|1208.08|1205.58|0
1650323100000|2022-04-18 23:05:00|1208.64|1206.14|1208.28|1205.78|1208.66|1206.16|1208.28|1205.78|0
1650323400000|2022-04-18 23:10:00|1208.29|1205.79|1208.14|1205.64|1208.37|1205.87|1208.02|1205.52|0
1650323700000|2022-04-18 23:15:00|1208.13|1205.63|1208.14|1205.64|1208.52|1206.02|1208.06|1205.56|0
1650324000000|2022-04-18 23:20:00|1208.21|1205.71|1208.14|1205.64|1208.37|1205.87|1207.99|1205.49|0
1650324300000|2022-04-18 23:25:00|1208.13|1205.63|1207.75|1205.25|1208.14|1205.64|1207.75|1205.25|0
1650324600000|2022-04-18 23:30:00|1207.76|1205.26|1207.82|1205.32|1207.82|1205.32|1207.58|1205.08|0
1650324900000|2022-04-18 23:35:00|1207.83|1205.33|1207.75|1205.25|1207.9|1205.4|1207.51|1205.01|0
1650325200000|2022-04-18 23:40:00|1207.76|1205.26|1207.99|1205.49|1207.99|1205.49|1207.76|1205.26|0
1650325500000|2022-04-18 23:45:00|1208.01|1205.51|1209.6|1207.1|1210.13|1207.63|1208.01|1205.51|0
1650325800000|2022-04-18 23:50:00|1209.61|1207.11|1210.82|1208.32|1211.21|1208.71|1209.53|1207.03|0
1650326100000|2022-04-18 23:55:00|1210.83|1208.33|1211|1208.5|1211.3|1208.8|1210.71|1208.21|0
1650326400000|2022-04-19 00:00:00|1211.01|1208.51|1209.97|1207.47|1211.08|1208.58|1209.97|1207.47|0
1650326700000|2022-04-19 00:05:00|1209.98|1207.48|1209.91|1207.41|1210.36|1207.86|1209.73|1207.23|0
1650327000000|2022-04-19 00:10:00|1209.97|1207.47|1210.19|1207.69|1210.43|1207.93|1209.8|1207.3|0
1650327300000|2022-04-19 00:15:00|1210.18|1207.68|1205.01|1202.51|1210.28|1207.78|1204.98|1202.48|0
1650327600000|2022-04-19 00:20:00|1205.07|1202.57|1205|1202.5|1205.44|1202.94|1204.78|1202.28|0
1650327900000|2022-04-19 00:25:00|1205.01|1202.51|1204.35|1201.85|1205.45|1202.95|1204.35|1201.85|0
1650328200000|2022-04-19 00:30:00|1204.36|1201.86|1204.35|1201.85|1204.48|1201.98|1203.89|1201.39|0
1650328500000|2022-04-19 00:35:00|1204.34|1201.84|1203.9|1201.4|1204.35|1201.85|1203.9|1201.4|0
1650328800000|2022-04-19 00:40:00|1203.89|1201.39|1202.84|1200.34|1203.89|1201.39|1202.84|1200.34|0
1650329100000|2022-04-19 00:45:00|1202.81|1200.31|1201.27|1198.77|1202.84|1200.34|1201.26|1198.76|0
1650329400000|2022-04-19 00:50:00|1201.28|1198.78|1201.92|1199.42|1201.93|1199.43|1200.56|1198.06|0
1650329700000|2022-04-19 00:55:00|1201.91|1199.41|1201.97|1199.47|1201.98|1199.48|1201.21|1198.71|0
1650330000000|2022-04-19 01:00:00|1201.96|1199.46|1202.9|1200.4|1203.18|1200.68|1201.72|1199.22|0
1650330300000|2022-04-19 01:05:00|1202.91|1200.41|1203.14|1200.64|1203.14|1200.64|1202.87|1200.37|0
1650330600000|2022-04-19 01:10:00|1203.13|1200.63|1204.28|1201.78|1204.4|1201.9|1203.13|1200.63|0
1650330900000|2022-04-19 01:15:00|1204.27|1201.77|1202.72|1200.22|1204.27|1201.77|1202.7|1200.2|0
1650331200000|2022-04-19 01:20:00|1202.71|1200.21|1203.87|1201.37|1203.87|1201.37|1202.49|1199.99|0
1650331500000|2022-04-19 01:25:00|1203.93|1201.43|1204.75|1202.25|1204.86|1202.36|1203.93|1201.43|0
1650331800000|2022-04-19 01:30:00|1204.78|1202.28|1204.55|1202.05|1204.99|1202.49|1204.52|1202.02|0
1650332100000|2022-04-19 01:35:00|1204.56|1202.06|1204.79|1202.29|1205.01|1202.51|1204.55|1202.05|0
1650332400000|2022-04-19 01:40:00|1204.78|1202.28|1204.3|1201.8|1204.8|1202.3|1204.28|1201.78|0
1650332700000|2022-04-19 01:45:00|1204.29|1201.79|1205.02|1202.52|1205.03|1202.53|1204.27|1201.77|0
1650333000000|2022-04-19 01:50:00|1205.01|1202.51|1204.77|1202.27|1205.01|1202.51|1204.3|1201.8|0
1650333300000|2022-04-19 01:55:00|1204.78|1202.28|1204.3|1201.8|1205.01|1202.51|1204.29|1201.79|0
1650333600000|2022-04-19 02:00:00|1204.27|1201.77|1204.53|1202.03|1204.53|1202.03|1204.06|1201.56|0
1650333900000|2022-04-19 02:05:00|1204.52|1202.02|1204.28|1201.78|1204.52|1202.02|1204.27|1201.77|0
1650334200000|2022-04-19 02:10:00|1204.27|1201.77|1203.58|1201.08|1204.27|1201.77|1203.35|1200.85|0
1650334500000|2022-04-19 02:15:00|1203.57|1201.07|1204.05|1201.55|1204.06|1201.56|1203.36|1200.86|0
1650334800000|2022-04-19 02:20:00|1204.06|1201.56|1204.04|1201.54|1204.06|1201.56|1203.81|1201.31|0
1650335100000|2022-04-19 02:25:00|1204.03|1201.53|1203.56|1201.06|1204.05|1201.55|1203.56|1201.06|0
1650335400000|2022-04-19 02:30:00|1203.57|1201.07|1204.01|1201.51|1204.01|1201.51|1203.56|1201.06|0
1650335700000|2022-04-19 02:35:00|1204.02|1201.52|1204.72|1202.22|1204.73|1202.23|1204.01|1201.51|0
1650336000000|2022-04-19 02:40:00|1204.71|1202.21|1204.5|1202|1204.71|1202.21|1204.48|1201.98|0
1650336300000|2022-04-19 02:45:00|1204.49|1201.99|1204.72|1202.22|1204.74|1202.24|1204.49|1201.99|0
1650336600000|2022-04-19 02:50:00|1204.73|1202.23|1204.74|1202.24|1204.75|1202.25|1204.5|1202|0
1650336900000|2022-04-19 02:55:00|1204.73|1202.23|1204.29|1201.79|1204.74|1202.24|1204.27|1201.77|0
1650337200000|2022-04-19 03:00:00|1204.32|1201.82|1204.41|1201.91|1204.52|1202.02|1204.28|1201.78|0
1650337500000|2022-04-19 03:05:00|1204.4|1201.9|1204.3|1201.8|1204.41|1201.91|1204.29|1201.79|0
1650337800000|2022-04-19 03:10:00|1204.31|1201.81|1204.57|1202.07|1204.58|1202.08|1204.1|1201.6|0
1650338100000|2022-04-19 03:15:00|1204.56|1202.06|1204.81|1202.31|1204.81|1202.31|1204.34|1201.84|0
1650338400000|2022-04-19 03:20:00|1204.82|1202.32|1205.78|1203.28|1205.79|1203.29|1204.81|1202.31|0
1650338700000|2022-04-19 03:25:00|1205.77|1203.27|1206.05|1203.55|1206.27|1203.77|1205.65|1203.15|0
1650339000000|2022-04-19 03:30:00|1206.06|1203.56|1206.07|1203.57|1206.31|1203.81|1206.05|1203.55|0
1650339300000|2022-04-19 03:35:00|1206.06|1203.56|1205.85|1203.35|1206.08|1203.58|1205.84|1203.34|0
1650339600000|2022-04-19 03:40:00|1205.84|1203.34|1205.85|1203.35|1206.08|1203.58|1205.62|1203.12|0
1650339900000|2022-04-19 03:45:00|1205.84|1203.34|1205.16|1202.66|1205.85|1203.35|1204.91|1202.41|0
1650340200000|2022-04-19 03:50:00|1205.22|1202.72|1205.16|1202.66|1205.61|1203.11|1205.15|1202.65|0
1650340500000|2022-04-19 03:55:00|1205.1|1202.6|1205.15|1202.65|1205.17|1202.67|1204.93|1202.43|0
1650340800000|2022-04-19 04:00:00|1205.16|1202.66|1205.01|1202.51|1205.17|1202.67|1204.9|1202.4|0
1650341100000|2022-04-19 04:05:00|1205.04|1202.54|1205.13|1202.63|1205.37|1202.87|1205.04|1202.54|0
1650341400000|2022-04-19 04:10:00|1205.14|1202.64|1205.12|1202.62|1205.36|1202.86|1205.11|1202.61|0
1650341700000|2022-04-19 04:15:00|1205.11|1202.61|1205.46|1202.96|1205.47|1202.97|1205.11|1202.61|0
1650342000000|2022-04-19 04:20:00|1205.43|1202.93|1205.33|1202.83|1205.57|1203.07|1205.33|1202.83|0
1650342300000|2022-04-19 04:25:00|1205.32|1202.82|1205.32|1202.82|1205.55|1203.05|1205.31|1202.81|0
1650342600000|2022-04-19 04:30:00|1205.33|1202.83|1205.34|1202.84|1205.34|1202.84|1205.09|1202.59|0
1650342900000|2022-04-19 04:35:00|1205.35|1202.85|1205.11|1202.61|1205.35|1202.85|1205.11|1202.61|0
1650343200000|2022-04-19 04:40:00|1205.05|1202.55|1205.13|1202.63|1205.13|1202.63|1204.89|1202.39|0
1650343500000|2022-04-19 04:45:00|1205.19|1202.69|1206|1203.5|1206.01|1203.51|1205.13|1202.63|0
1650343800000|2022-04-19 04:50:00|1205.99|1203.49|1206.23|1203.73|1206.24|1203.74|1205.77|1203.27|0
1650344100000|2022-04-19 04:55:00|1206.24|1203.74|1206.25|1203.75|1206.48|1203.98|1206.23|1203.73|0
1650344400000|2022-04-19 05:00:00|1206.24|1203.74|1205.77|1203.27|1206.49|1203.99|1205.76|1203.26|0
1650344700000|2022-04-19 05:05:00|1205.83|1203.33|1205.72|1203.22|1205.98|1203.48|1205.28|1202.78|0
1650345000000|2022-04-19 05:10:00|1205.71|1203.21|1205.71|1203.21|1205.95|1203.45|1205.6|1203.1|0
1650345300000|2022-04-19 05:15:00|1205.72|1203.22|1205.48|1202.98|1205.72|1203.22|1205.03|1202.53|0
1650345600000|2022-04-19 05:20:00|1205.47|1202.97|1205.47|1202.97|1205.48|1202.98|1205.25|1202.75|0
1650345900000|2022-04-19 05:25:00|1205.48|1202.98|1205.71|1203.21|1206.14|1203.64|1205.27|1202.77|0
1650346200000|2022-04-19 05:30:00|1205.7|1203.2|1205.68|1203.18|1205.92|1203.42|1205.48|1202.98|0
1650346500000|2022-04-19 05:35:00|1205.65|1203.15|1206.28|1203.78|1206.29|1203.79|1205.45|1202.95|0
1650346800000|2022-04-19 05:40:00|1206.27|1203.77|1206.6|1204.1|1206.83|1204.33|1206.05|1203.55|0
1650347100000|2022-04-19 05:45:00|1206.59|1204.09|1207.81|1205.31|1208.17|1205.67|1206.13|1203.63|0
1650347400000|2022-04-19 05:50:00|1207.82|1205.32|1208.09|1205.59|1208.3|1205.8|1207.63|1205.13|0
1650347700000|2022-04-19 05:55:00|1208.08|1205.58|1207.52|1205.02|1208.09|1205.59|1207.3|1204.8|0
1650348000000|2022-04-19 06:00:00|1207.51|1205.01|1206.88|1204.38|1207.66|1205.16|1206.38|1203.88|0
1650348300000|2022-04-19 06:05:00|1206.89|1204.39|1208.06|1205.56|1208.3|1205.8|1205.75|1203.25|0
1650348600000|2022-04-19 06:10:00|1208.05|1205.55|1208.95|1206.45|1209.17|1206.67|1207.81|1205.31|0
1650348900000|2022-04-19 06:15:00|1208.96|1206.46|1208.33|1205.83|1209.46|1206.96|1208.27|1205.77|0
1650349200000|2022-04-19 06:20:00|1208.32|1205.82|1209.57|1207.07|1210.14|1207.64|1208.21|1205.71|0
1650349500000|2022-04-19 06:25:00|1209.54|1207.04|1209.43|1206.93|1209.69|1207.19|1209.22|1206.72|0
1650349800000|2022-04-19 06:30:00|1209.42|1206.92|1208.77|1206.27|1209.43|1206.93|1208.5|1206|0
1650350100000|2022-04-19 06:35:00|1208.83|1206.33|1208.51|1206.01|1209.21|1206.71|1207.87|1205.37|0
1650350400000|2022-04-19 06:40:00|1208.57|1206.07|1209.4|1206.9|1209.63|1207.13|1208.57|1206.07|0
1650350700000|2022-04-19 06:45:00|1209.46|1206.96|1208.75|1206.25|1209.62|1207.12|1208.29|1205.79|0
1650351000000|2022-04-19 06:50:00|1208.81|1206.31|1208.73|1206.23|1209.2|1206.7|1208.28|1205.78|0
1650351300000|2022-04-19 06:55:00|1208.67|1206.17|1207.75|1205.25|1208.67|1206.17|1206.55|1204.05|0
1650351600000|2022-04-19 07:00:00|1207.74|1205.24|1203.78|1203.28|1207.74|1205.24|1200.65|1198.15|9
1650351900000|2022-04-19 07:05:00|1203.65|1203.15|1202.53|1202.03|1208.53|1208.03|1202.53|1202.03|0
1650352200000|2022-04-19 07:10:00|1202.4|1201.9|1199.53|1199.03|1202.53|1202.03|1199.3|1198.8|1
1650352500000|2022-04-19 07:15:00|1199.43|1198.93|1198.9|1198.4|1200.53|1200.03|1197.6|1197.1|1
1650352800000|2022-04-19 07:20:00|1198.65|1198.15|1198.45|1197.95|1198.85|1198.35|1197.35|1196.85|2
1650353100000|2022-04-19 07:25:00|1198.4|1197.9|1198.9|1198.4|1200.65|1200.15|1197.9|1197.4|44
1650353400000|2022-04-19 07:30:00|1198.95|1198.45|1194.65|1194.15|1199.18|1198.68|1194.4|1193.9|0
1650353700000|2022-04-19 07:35:00|1194.7|1194.2|1197.7|1197.2|1197.7|1197.2|1194.6|1194.1|2
1650354000000|2022-04-19 07:40:00|1197.75|1197.25|1197|1196.5|1198.4|1197.9|1197|1196.5|1
1650354300000|2022-04-19 07:45:00|1197.05|1196.55|1198.95|1198.45|1199.3|1198.8|1196.7|1196.2|7
1650354600000|2022-04-19 07:50:00|1199.27|1198.77|1197.52|1197.02|1200.85|1200.35|1197.52|1197.02|6
1650354900000|2022-04-19 07:55:00|1197.57|1197.07|1196.12|1195.62|1198.47|1197.97|1195.07|1194.57|12
1650355200000|2022-04-19 08:00:00|1196.07|1195.57|1196.17|1195.67|1196.52|1196.02|1194.87|1194.37|27
1650355500000|2022-04-19 08:05:00|1196.27|1195.77|1198.52|1198.02|1198.52|1198.02|1196.27|1195.77|2
1650355800000|2022-04-19 08:10:00|1198.47|1197.97|1200.22|1199.72|1201.22|1200.72|1198.37|1197.87|19
1650356100000|2022-04-19 08:15:00|1200.1|1199.6|1199.02|1198.52|1200.6|1200.1|1198.72|1198.22|20
1650356400000|2022-04-19 08:20:00|1199.07|1198.57|1198.42|1197.92|1199.45|1198.95|1198.42|1197.92|10
1650356700000|2022-04-19 08:25:00|1198.47|1197.97|1198.57|1198.07|1198.97|1198.47|1198.47|1197.97|0
1650357000000|2022-04-19 08:30:00|1198.47|1197.97|1198.87|1198.37|1199.22|1198.72|1197.37|1196.87|40
1650357300000|2022-04-19 08:35:00|1198.92|1198.42|1198.97|1198.47|1199.27|1198.77|1198.27|1197.77|12
1650357600000|2022-04-19 08:40:00|1198.92|1198.42|1198.62|1198.12|1199.5|1199|1198.17|1197.67|0
1650357900000|2022-04-19 08:45:00|1198.57|1198.07|1195.72|1195.22|1198.62|1198.12|1195.62|1195.12|10
1650358200000|2022-04-19 08:50:00|1195.77|1195.27|1194.82|1194.32|1196.22|1195.72|1194.67|1194.17|31
1650358500000|2022-04-19 08:55:00|1194.72|1194.22|1192.87|1192.37|1194.77|1194.27|1192.42|1191.92|1
1650358800000|2022-04-19 09:00:00|1192.92|1192.42|1193.57|1193.07|1193.72|1193.22|1192.77|1192.27|4
1650359100000|2022-04-19 09:05:00|1193.62|1193.12|1193.52|1193.02|1193.97|1193.47|1193.27|1192.77|0
1650359400000|2022-04-19 09:10:00|1193.57|1193.07|1192.02|1191.52|1193.92|1193.42|1192.02|1191.52|1
1650359700000|2022-04-19 09:15:00|1191.97|1191.47|1192.52|1192.02|1193.32|1192.82|1191.62|1191.12|33
1650360000000|2022-04-19 09:20:00|1192.47|1191.97|1190.77|1190.27|1192.52|1192.02|1190.77|1190.27|0
1650360300000|2022-04-19 09:25:00|1190.67|1190.17|1190.22|1189.72|1190.67|1190.17|1190.02|1189.52|1
1650360600000|2022-04-19 09:30:00|1190.27|1189.77|1189.42|1188.92|1190.32|1189.82|1189.27|1188.77|3
1650360900000|2022-04-19 09:35:00|1189.32|1188.82|1187.97|1187.47|1189.57|1189.07|1187.57|1187.07|1
1650361200000|2022-04-19 09:40:00|1188.12|1187.62|1188.22|1187.72|1188.67|1188.17|1187.87|1187.37|2
1650361500000|2022-04-19 09:45:00|1188.32|1187.82|1190.12|1189.62|1190.12|1189.62|1187.97|1187.47|1
1650361800000|2022-04-19 09:50:00|1190.17|1189.67|1188.97|1188.47|1190.47|1189.97|1188.97|1188.47|2
1650362100000|2022-04-19 09:55:00|1189.02|1188.52|1189.02|1188.52|1189.62|1189.12|1189.02|1188.52|0
1650362400000|2022-04-19 10:00:00|1188.97|1188.47|1188.52|1188.02|1188.97|1188.47|1187.47|1186.97|1
1650362700000|2022-04-19 10:05:00|1188.47|1187.97|1189.57|1189.07|1189.62|1189.12|1188.07|1187.57|28
1650363000000|2022-04-19 10:10:00|1189.62|1189.12|1189.12|1188.62|1189.72|1189.22|1189.12|1188.62|0
1650363300000|2022-04-19 10:15:00|1189.07|1188.57|1189.72|1189.22|1189.97|1189.47|1188.72|1188.22|0
1650363600000|2022-04-19 10:20:00|1189.67|1189.17|1190.72|1190.22|1190.77|1190.27|1189.67|1189.17|0
1650363900000|2022-04-19 10:25:00|1190.77|1190.27|1189.92|1189.42|1190.97|1190.47|1189.82|1189.32|0
1650364200000|2022-04-19 10:30:00|1189.97|1189.47|1189.77|1189.27|1190.52|1190.02|1189.77|1189.27|1
1650364500000|2022-04-19 10:35:00|1189.82|1189.32|1190.97|1190.47|1191.57|1191.07|1189.82|1189.32|2
1650364800000|2022-04-19 10:40:00|1190.92|1190.42|1189.92|1189.42|1190.92|1190.42|1189.72|1189.22|1
1650365100000|2022-04-19 10:45:00|1189.87|1189.37|1190.52|1190.02|1190.72|1190.22|1189.72|1189.22|0
1650365400000|2022-04-19 10:50:00|1190.47|1189.97|1190.17|1189.67|1190.47|1189.97|1189.47|1188.97|0
1650365700000|2022-04-19 10:55:00|1190.22|1189.72|1189.27|1188.77|1190.22|1189.72|1189.02|1188.52|1
1650366000000|2022-04-19 11:00:00|1189.32|1188.82|1190.47|1189.97|1190.57|1190.07|1189.22|1188.72|0
1650366300000|2022-04-19 11:05:00|1190.52|1190.02|1191.07|1190.57|1191.07|1190.57|1190.17|1189.67|0
1650366600000|2022-04-19 11:10:00|1191.02|1190.52|1191.07|1190.57|1191.07|1190.57|1190.57|1190.07|0
1650366900000|2022-04-19 11:15:00|1191.22|1190.72|1190.72|1190.22|1191.32|1190.82|1190.57|1190.07|0
1650367200000|2022-04-19 11:20:00|1190.62|1190.12|1191.32|1190.82|1191.42|1190.92|1190.62|1190.12|2
1650367500000|2022-04-19 11:25:00|1191.37|1190.87|1191.12|1190.62|1191.97|1191.47|1191.02|1190.52|0
1650367800000|2022-04-19 11:30:00|1191.07|1190.57|1190.37|1189.87|1191.22|1190.72|1190.32|1189.82|0
1650368100000|2022-04-19 11:35:00|1190.32|1189.82|1189.72|1189.22|1190.57|1190.07|1188.22|1187.72|2
1650368400000|2022-04-19 11:40:00|1189.71|1189.21|1191.66|1191.16|1192.56|1192.06|1189.56|1189.06|2
1650368700000|2022-04-19 11:45:00|1191.61|1191.11|1191.11|1190.61|1191.61|1191.11|1191.06|1190.56|2
1650369000000|2022-04-19 11:50:00|1191.06|1190.56|1190.81|1190.31|1191.71|1191.21|1190.81|1190.31|2
1650369300000|2022-04-19 11:55:00|1190.86|1190.36|1190.66|1190.16|1191.11|1190.61|1190.36|1189.86|2
1650369600000|2022-04-19 12:00:00|1190.71|1190.21|1188.46|1187.96|1190.91|1190.41|1188.16|1187.66|0
1650369900000|2022-04-19 12:05:00|1188.56|1188.06|1189.11|1188.61|1189.76|1189.26|1188.46|1187.96|1
1650370200000|2022-04-19 12:10:00|1189.06|1188.56|1189.56|1189.06|1189.66|1189.16|1189.06|1188.56|0
1650370500000|2022-04-19 12:15:00|1189.51|1189.01|1189.76|1189.26|1189.96|1189.46|1189.31|1188.81|3
1650370800000|2022-04-19 12:20:00|1189.61|1189.11|1189.56|1189.06|1189.61|1189.11|1188.91|1188.41|0
1650371100000|2022-04-19 12:25:00|1189.51|1189.01|1188.56|1188.06|1189.51|1189.01|1188.16|1187.66|1
1650371400000|2022-04-19 12:30:00|1188.61|1188.11|1189.71|1189.21|1189.76|1189.26|1188.51|1188.01|1
1650371700000|2022-04-19 12:35:00|1189.66|1189.16|1189.71|1189.21|1189.91|1189.41|1189.26|1188.76|1
1650372000000|2022-04-19 12:40:00|1189.66|1189.16|1189.91|1189.41|1190.56|1190.06|1189.56|1189.06|0
1650372300000|2022-04-19 12:45:00|1189.86|1189.36|1189.06|1188.56|1190.46|1189.96|1188.91|1188.41|0
1650372600000|2022-04-19 12:50:00|1189.11|1188.61|1189.76|1189.26|1190.06|1189.56|1189.06|1188.56|0
1650372900000|2022-04-19 12:55:00|1189.81|1189.31|1190.66|1190.16|1190.66|1190.16|1189.81|1189.31|2
1650373200000|2022-04-19 13:00:00|1190.81|1190.31|1192.56|1192.06|1192.56|1192.06|1190.56|1190.06|8
1650373500000|2022-04-19 13:05:00|1192.61|1192.11|1191.06|1190.56|1192.96|1192.46|1190.76|1190.26|1
1650373800000|2022-04-19 13:10:00|1190.86|1190.36|1189.96|1189.46|1190.86|1190.36|1189.96|1189.46|0
1650374100000|2022-04-19 13:15:00|1190.06|1189.56|1190.46|1189.96|1190.51|1190.01|1188.76|1188.26|70
1650374400000|2022-04-19 13:20:00|1190.41|1189.91|1191.26|1190.76|1191.76|1191.26|1190.21|1189.71|50
1650374700000|2022-04-19 13:25:00|1191.31|1190.81|1192.56|1192.06|1192.86|1192.36|1191.01|1190.51|1
1650375000000|2022-04-19 13:30:00|1192.61|1192.11|1192.36|1191.86|1193.41|1192.91|1190.36|1189.86|13
1650375300000|2022-04-19 13:35:00|1192.31|1191.81|1195.26|1194.76|1195.31|1194.81|1192.06|1191.56|5
1650375600000|2022-04-19 13:40:00|1195.31|1194.81|1194.71|1194.21|1196.66|1196.16|1194.71|1194.21|1
1650375900000|2022-04-19 13:45:00|1194.66|1194.16|1192.61|1192.11|1194.96|1194.46|1192.16|1191.66|10
1650376200000|2022-04-19 13:50:00|1192.71|1192.21|1194.71|1194.21|1195.81|1195.31|1192.56|1192.06|1
1650376500000|2022-04-19 13:55:00|1194.66|1194.16|1195.01|1194.51|1195.61|1195.11|1194.26|1193.76|6
1650376800000|2022-04-19 14:00:00|1195.06|1194.56|1194.81|1194.31|1196.36|1195.86|1194.76|1194.26|8
1650377100000|2022-04-19 14:05:00|1194.86|1194.36|1195.41|1194.91|1196.06|1195.56|1194.86|1194.36|6
1650377400000|2022-04-19 14:10:00|1195.23|1194.73|1195.43|1194.93|1196.83|1196.33|1195.23|1194.73|7
1650377700000|2022-04-19 14:15:00|1195.48|1194.98|1195.5|1193|1195.83|1195.33|1193.58|1192.83|11
1650378000000|2022-04-19 14:20:00|1195.51|1193.01|1196.34|1193.84|1196.53|1194.03|1195.07|1192.57|0
1650378300000|2022-04-19 14:25:00|1196.36|1193.86|1197.32|1194.82|1197.32|1194.82|1196.18|1193.68|0
1650378600000|2022-04-19 14:30:00|1197.35|1194.85|1197.82|1195.32|1197.87|1195.37|1196.99|1194.49|0
1650378900000|2022-04-19 14:35:00|1197.84|1195.34|1198.26|1195.76|1198.42|1195.92|1197.14|1194.64|0
1650379200000|2022-04-19 14:40:00|1198.24|1195.74|1198.64|1196.14|1198.88|1196.38|1198.03|1195.53|0
1650379500000|2022-04-19 14:45:00|1198.66|1196.16|1198.99|1196.49|1199.48|1196.98|1198.62|1196.12|0
1650379800000|2022-04-19 14:50:00|1198.91|1196.41|1197.72|1195.22|1199.04|1196.54|1197.68|1195.18|0
1650380100000|2022-04-19 14:55:00|1197.74|1195.24|1197.35|1194.85|1198.01|1195.51|1197.31|1194.81|0
1650380400000|2022-04-19 15:00:00|1197.36|1194.86|1196.81|1194.31|1197.36|1194.86|1196.24|1193.74|0
1650380700000|2022-04-19 15:05:00|1196.82|1194.32|1197.23|1194.73|1197.67|1195.17|1196.6|1194.1|0
1650381000000|2022-04-19 15:10:00|1197.21|1194.71|1196.56|1194.06|1197.41|1194.91|1196.56|1194.06|0
1650381300000|2022-04-19 15:15:00|1196.58|1194.08|1196.69|1194.19|1197.55|1195.05|1196.41|1193.91|0
1650381600000|2022-04-19 15:20:00|1196.71|1194.21|1197.7|1195.2|1197.87|1195.37|1196.47|1193.97|0
1650381900000|2022-04-19 15:25:00|1197.68|1195.18|1196.72|1194.22|1197.72|1195.22|1196.65|1194.15|0
1650382200000|2022-04-19 15:30:00|1196.74|1194.24|1196.19|1193.69|1196.98|1194.48|1195.8|1193.3|0
1650382500000|2022-04-19 15:35:00|1196.21|1193.71|1197.24|1194.74|1197.24|1194.74|1196.02|1193.52|0
1650382800000|2022-04-19 15:40:00|1197.22|1194.72|1196.96|1194.46|1197.48|1194.98|1196.89|1194.39|0
1650383100000|2022-04-19 15:45:00|1196.94|1194.44|1197.52|1195.02|1197.53|1195.03|1196.94|1194.44|0
1650383400000|2022-04-19 15:50:00|1197.53|1195.03|1198.2|1195.7|1198.45|1195.95|1197.53|1195.03|0
1650383700000|2022-04-19 15:55:00|1198.18|1195.68|1197.46|1194.96|1198.2|1195.7|1197.41|1194.91|0
1650384000000|2022-04-19 16:00:00|1197.54|1195.04|1197.89|1195.39|1197.89|1195.39|1197.23|1194.73|0
1650384300000|2022-04-19 16:05:00|1197.91|1195.41|1198.28|1195.78|1198.31|1195.81|1197.63|1195.13|0
1650384600000|2022-04-19 16:10:00|1198.29|1195.79|1197.85|1195.35|1198.3|1195.8|1197.82|1195.32|0
1650384900000|2022-04-19 16:15:00|1197.87|1195.37|1198.21|1195.71|1198.37|1195.87|1197.62|1195.12|0
1650385200000|2022-04-19 16:20:00|1198.19|1195.69|1198.5|1196|1198.68|1196.18|1198.19|1195.69|0
1650385500000|2022-04-19 16:25:00|1198.48|1195.98|1197.65|1195.15|1198.57|1196.07|1197.6|1195.1|0
1650385800000|2022-04-19 16:30:00|1197.67|1195.17|1197.74|1195.24|1198.06|1195.56|1197.43|1194.93|0
1650386100000|2022-04-19 16:35:00|1197.72|1195.22|1196.73|1194.23|1197.78|1195.28|1196.72|1194.22|0
1650386400000|2022-04-19 16:40:00|1196.75|1194.25|1196.88|1194.38|1197.12|1194.62|1196.57|1194.07|0
1650386700000|2022-04-19 16:45:00|1196.73|1194.23|1196.91|1194.41|1196.97|1194.47|1196.62|1194.12|0
1650387000000|2022-04-19 16:50:00|1196.9|1194.4|1197.34|1194.84|1197.74|1195.24|1196.75|1194.25|0
1650387300000|2022-04-19 16:55:00|1197.36|1194.86|1197.06|1194.56|1197.56|1195.06|1196.88|1194.38|0
1650387600000|2022-04-19 17:00:00|1197.05|1194.55|1197.58|1195.08|1197.71|1195.21|1197.03|1194.53|0
1650387900000|2022-04-19 17:05:00|1197.6|1195.1|1196.78|1194.28|1197.84|1195.34|1196.78|1194.28|0
1650388200000|2022-04-19 17:10:00|1196.8|1194.3|1197.02|1194.52|1197.02|1194.52|1196.58|1194.08|0
1650388500000|2022-04-19 17:15:00|1197|1194.5|1197.22|1194.72|1197.29|1194.79|1196.85|1194.35|0
1650388800000|2022-04-19 17:20:00|1197.2|1194.7|1197.15|1194.65|1197.51|1195.01|1197.02|1194.52|0
1650389100000|2022-04-19 17:25:00|1197.13|1194.63|1196.09|1193.59|1197.17|1194.67|1196.05|1193.55|0
1650389400000|2022-04-19 17:30:00|1196.07|1193.57|1197.3|1194.8|1197.52|1195.02|1196.07|1193.57|0
1650389700000|2022-04-19 17:35:00|1197.32|1194.82|1197.17|1194.67|1197.49|1194.99|1197.12|1194.62|0
1650390000000|2022-04-19 17:40:00|1197.18|1194.68|1196.71|1194.21|1197.19|1194.69|1196.7|1194.2|0
1650390300000|2022-04-19 17:45:00|1196.79|1194.29|1197.47|1194.97|1197.48|1194.98|1196.44|1193.94|0
1650390600000|2022-04-19 17:50:00|1197.45|1194.95|1198.14|1195.64|1198.14|1195.64|1197.45|1194.95|0
1650390900000|2022-04-19 17:55:00|1198.16|1195.66|1197.91|1195.41|1198.41|1195.91|1197.76|1195.26|0
1650391200000|2022-04-19 18:00:00|1197.89|1195.39|1197.52|1195.02|1197.94|1195.44|1197.45|1194.95|0
1650391500000|2022-04-19 18:05:00|1197.54|1195.04|1197.26|1194.76|1197.81|1195.31|1197.01|1194.51|0
1650391800000|2022-04-19 18:10:00|1197.28|1194.78|1196.66|1194.16|1197.28|1194.78|1196.09|1193.59|0
1650392100000|2022-04-19 18:15:00|1196.67|1194.17|1196.3|1193.8|1196.67|1194.17|1196.15|1193.65|0
1650392400000|2022-04-19 18:20:00|1196.31|1193.81|1196.86|1194.36|1197.08|1194.58|1195.91|1193.41|0
1650392700000|2022-04-19 18:25:00|1196.85|1194.35|1197.03|1194.53|1197.07|1194.57|1196.28|1193.78|0
1650393000000|2022-04-19 18:30:00|1197.01|1194.51|1196.64|1194.14|1197.39|1194.89|1196.48|1193.98|0
1650393300000|2022-04-19 18:35:00|1196.66|1194.16|1197.47|1194.97|1197.54|1195.04|1196.46|1193.96|0
1650393600000|2022-04-19 18:40:00|1197.48|1194.98|1197.56|1195.06|1197.78|1195.28|1197.25|1194.75|0
1650393900000|2022-04-19 18:45:00|1197.57|1195.07|1197.42|1194.92|1197.61|1195.11|1197.3|1194.8|0
1650394200000|2022-04-19 18:50:00|1197.5|1195|1197.41|1194.91|1198.1|1195.6|1197.18|1194.68|0
1650394500000|2022-04-19 18:55:00|1197.42|1194.92|1197.9|1195.4|1197.94|1195.44|1197.39|1194.89|0
1650394800000|2022-04-19 19:00:00|1197.88|1195.38|1197.7|1195.2|1198.18|1195.68|1197.61|1195.11|0
1650395100000|2022-04-19 19:05:00|1197.71|1195.21|1198.47|1195.97|1198.49|1195.99|1197.44|1194.94|0
1650395400000|2022-04-19 19:10:00|1198.45|1195.95|1199.78|1197.28|1199.8|1197.3|1198.21|1195.71|0
1650395700000|2022-04-19 19:15:00|1199.77|1197.27|1199.6|1197.1|1200.11|1197.61|1199.56|1197.06|0
1650396000000|2022-04-19 19:20:00|1199.61|1197.11|1200.02|1197.52|1200.05|1197.55|1199.34|1196.84|0
1650396300000|2022-04-19 19:25:00|1200.04|1197.54|1199.46|1196.96|1200.07|1197.57|1199.41|1196.91|0
1650396600000|2022-04-19 19:30:00|1199.48|1196.98|1199.87|1197.37|1200.36|1197.86|1199.41|1196.91|0
1650396900000|2022-04-19 19:35:00|1199.85|1197.35|1200.46|1197.96|1200.75|1198.25|1199.8|1197.3|0
1650397200000|2022-04-19 19:40:00|1200.44|1197.94|1199.54|1197.04|1200.44|1197.94|1199.4|1196.9|0
1650397500000|2022-04-19 19:45:00|1199.62|1197.12|1199.68|1197.18|1199.99|1197.49|1199.13|1196.63|0
1650397800000|2022-04-19 19:50:00|1199.76|1197.26|1200.21|1197.71|1201.43|1198.93|1199.76|1197.26|0
1650398100000|2022-04-19 19:55:00|1200.18|1197.68|1201.35|1198.85|1201.48|1198.98|1199.34|1196.84|0
1650398400000|2022-04-19 20:00:00|1201.36|1198.86|1197.7|1195.2|1201.37|1198.87|1197.5|1195|0
1650398700000|2022-04-19 20:05:00|1197.69|1195.19|1197.7|1195.2|1198.3|1195.8|1197.6|1195.1|0
1650399000000|2022-04-19 20:10:00|1197.72|1195.22|1196.59|1194.09|1197.84|1195.34|1196.48|1193.98|0
1650399300000|2022-04-19 20:15:00|1196.62|1194.12|1197.99|1195.49|1198.18|1195.68|1196.62|1194.12|0
1650399600000|2022-04-19 20:20:00|1198|1195.5|1198.41|1195.91|1198.51|1196.01|1197.99|1195.49|0
1650399900000|2022-04-19 20:25:00|1198.4|1195.9|1197.99|1195.49|1198.41|1195.91|1197.99|1195.49|0
1650400200000|2022-04-19 20:30:00|1197.94|1195.44|1198.05|1195.55|1198.23|1195.73|1197.94|1195.44|0
1650400500000|2022-04-19 20:35:00|1198.1|1195.6|1198.15|1195.65|1198.23|1195.73|1197.94|1195.44|0
1650400800000|2022-04-19 20:40:00|1198.16|1195.66|1197.99|1195.49|1198.38|1195.88|1197.99|1195.49|0
1650401100000|2022-04-19 20:45:00|1198|1195.5|1197.99|1195.49|1198.15|1195.65|1197.94|1195.44|0
1650401400000|2022-04-19 20:50:00|1198|1195.5|1198.1|1195.6|1198.12|1195.62|1197.94|1195.44|0
1650401700000|2022-04-19 20:55:00|1198.11|1195.61|1198.07|1195.57|1198.18|1195.68|1197.94|1195.44|0
1650402000000|2022-04-19 21:00:00|1198.33|1195.83|1198.24|1195.74|1198.35|1195.85|1198.24|1195.74|0
1650402300000|2022-04-19 21:05:00|1198.22|1195.72|1198.26|1195.76|1198.26|1195.76|1198.2|1195.7|0
1650402600000|2022-04-19 21:10:00|1198.24|1195.74|1198.22|1195.72|1198.26|1195.76|1198.2|1195.7|0
1650402900000|2022-04-19 21:15:00|1198.2|1195.7|1198.08|1195.58|1198.29|1195.79|1198.08|1195.58|0
1650403200000|2022-04-19 21:20:00|1198.11|1195.61|1198.13|1195.63|1198.15|1195.65|1198.08|1195.58|0
1650403500000|2022-04-19 21:25:00|1198.15|1195.65|1198.08|1195.58|1198.15|1195.65|1198.02|1195.52|0
1650403800000|2022-04-19 21:30:00|1198.11|1195.61|1198.02|1195.52|1198.11|1195.61|1197.93|1195.43|0
1650404100000|2022-04-19 21:35:00|1198.06|1195.56|1198.11|1195.61|1198.11|1195.61|1198.02|1195.52|0
1650404400000|2022-04-19 21:40:00|1198.08|1195.58|1198.04|1195.54|1198.08|1195.58|1197.97|1195.47|0
1650404700000|2022-04-19 21:45:00|1198.06|1195.56|1198.08|1195.58|1198.08|1195.58|1198.06|1195.56|0
1650405000000|2022-04-19 21:50:00|1198.06|1195.56|1198.06|1195.56|1198.08|1195.58|1198.04|1195.54|0
1650405300000|2022-04-19 21:55:00|1198.02|1195.52|1198.02|1195.52|1198.15|1195.65|1198.02|1195.52|0
1650405600000|2022-04-19 22:00:00|1197.75|1195.25|1197.71|1195.21|1197.99|1195.49|1197.55|1195.05|0
1650405900000|2022-04-19 22:05:00|1197.72|1195.22|1198.32|1195.82|1198.33|1195.83|1197.68|1195.18|0
1650406200000|2022-04-19 22:10:00|1198.28|1195.78|1198.41|1195.91|1198.46|1195.96|1198.18|1195.68|0
1650406500000|2022-04-19 22:15:00|1198.42|1195.92|1198.7|1196.2|1198.8|1196.3|1198.41|1195.91|0
1650406800000|2022-04-19 22:20:00|1198.75|1196.25|1198.61|1196.11|1198.75|1196.25|1198.41|1195.91|0
1650407100000|2022-04-19 22:25:00|1198.62|1196.12|1198.64|1196.14|1198.75|1196.25|1198.41|1195.91|0
1650407400000|2022-04-19 22:30:00|1198.65|1196.15|1199.03|1196.53|1199.03|1196.53|1198.64|1196.14|0
1650407700000|2022-04-19 22:35:00|1199.02|1196.52|1199.27|1196.77|1199.4|1196.9|1198.98|1196.48|0
1650408000000|2022-04-19 22:40:00|1199.26|1196.76|1199.03|1196.53|1199.27|1196.77|1198.98|1196.48|0
1650408300000|2022-04-19 22:45:00|1199.04|1196.54|1198.93|1196.43|1199.11|1196.61|1198.93|1196.43|0
1650408600000|2022-04-19 22:50:00|1198.92|1196.42|1198.85|1196.35|1198.98|1196.48|1198.75|1196.25|0
1650408900000|2022-04-19 22:55:00|1198.87|1196.37|1198.75|1196.25|1198.98|1196.48|1198.61|1196.11|0
1650409200000|2022-04-19 23:00:00|1198.76|1196.26|1198.38|1195.88|1198.85|1196.35|1198.18|1195.68|0
1650409500000|2022-04-19 23:05:00|1198.39|1195.89|1198.28|1195.78|1198.41|1195.91|1198.18|1195.68|0
1650409800000|2022-04-19 23:10:00|1198.3|1195.8|1198.28|1195.78|1198.38|1195.88|1198.15|1195.65|0
1650410100000|2022-04-19 23:15:00|1198.27|1195.77|1198.33|1195.83|1198.38|1195.88|1198.18|1195.68|0
1650410400000|2022-04-19 23:20:00|1198.36|1195.86|1198.38|1195.88|1198.56|1196.06|1198.33|1195.83|0
1650410700000|2022-04-19 23:25:00|1198.39|1195.89|1197.94|1195.44|1198.41|1195.91|1197.91|1195.41|0
1650411000000|2022-04-19 23:30:00|1197.95|1195.45|1197.81|1195.31|1198.12|1195.62|1197.81|1195.31|0
1650411300000|2022-04-19 23:35:00|1197.82|1195.32|1198.15|1195.65|1198.18|1195.68|1197.68|1195.18|0
1650411600000|2022-04-19 23:40:00|1198.16|1195.66|1198.56|1196.06|1198.56|1196.06|1198.16|1195.66|0
1650411900000|2022-04-19 23:45:00|1198.54|1196.04|1198.33|1195.83|1198.7|1196.2|1198.28|1195.78|0
1650412200000|2022-04-19 23:50:00|1198.36|1195.86|1198.51|1196.01|1198.64|1196.14|1198.28|1195.78|0
1650412500000|2022-04-19 23:55:00|1198.52|1196.02|1198.51|1196.01|1198.64|1196.14|1198.33|1195.83|0
1650412800000|2022-04-20 00:00:00|1198.49|1195.99|1198.41|1195.91|1199.06|1196.56|1198.18|1195.68|0
1650413100000|2022-04-20 00:05:00|1198.39|1195.89|1198.28|1195.78|1198.57|1196.07|1198.1|1195.6|0
1650413400000|2022-04-20 00:10:00|1198.29|1195.79|1198.52|1196.02|1198.6|1196.1|1198.23|1195.73|0
1650413700000|2022-04-20 00:15:00|1198.51|1196.01|1198.8|1196.3|1199.31|1196.81|1198.18|1195.68|0
1650414000000|2022-04-20 00:20:00|1198.81|1196.31|1199.27|1196.77|1199.28|1196.78|1198.8|1196.3|0
1650414300000|2022-04-20 00:25:00|1199.28|1196.78|1199.71|1197.21|1199.96|1197.46|1199.27|1196.77|0
1650414600000|2022-04-20 00:30:00|1199.72|1197.22|1200.14|1197.64|1200.38|1197.88|1199.49|1196.99|0
1650414900000|2022-04-20 00:35:00|1200.15|1197.65|1200.61|1198.11|1200.62|1198.12|1199.92|1197.42|0
1650415200000|2022-04-20 00:40:00|1200.62|1198.12|1199.95|1197.45|1200.62|1198.12|1199.95|1197.45|0
1650415500000|2022-04-20 00:45:00|1199.96|1197.46|1199.72|1197.22|1199.97|1197.47|1199.71|1197.21|0
1650415800000|2022-04-20 00:50:00|1199.71|1197.21|1199.95|1197.45|1200.17|1197.67|1199.48|1196.98|0
1650416100000|2022-04-20 00:55:00|1199.98|1197.48|1200.07|1197.57|1200.4|1197.9|1199.95|1197.45|0
1650416400000|2022-04-20 01:00:00|1200.05|1197.55|1200.18|1197.68|1200.67|1198.17|1199.96|1197.46|0
1650416700000|2022-04-20 01:05:00|1200.19|1197.69|1199.95|1197.45|1200.19|1197.69|1199.72|1197.22|0
1650417000000|2022-04-20 01:10:00|1199.96|1197.46|1199.51|1197.01|1200.18|1197.68|1199.5|1197|0
1650417300000|2022-04-20 01:15:00|1199.5|1197|1197.38|1194.88|1199.5|1197|1197.16|1194.66|0
1650417600000|2022-04-20 01:20:00|1197.33|1194.83|1197.42|1194.92|1197.65|1195.15|1196.94|1194.44|0
1650417900000|2022-04-20 01:25:00|1197.39|1194.89|1196.98|1194.48|1197.42|1194.92|1196.49|1193.99|0
1650418200000|2022-04-20 01:30:00|1197.01|1194.51|1196.29|1193.79|1197.45|1194.95|1196.28|1193.78|0
1650418500000|2022-04-20 01:35:00|1196.28|1193.78|1196.99|1194.49|1197.46|1194.96|1196.28|1193.78|0
1650418800000|2022-04-20 01:40:00|1196.98|1194.48|1196.98|1194.48|1197.23|1194.73|1196.88|1194.38|0
1650419100000|2022-04-20 01:45:00|1196.99|1194.49|1197.19|1194.69|1197.44|1194.94|1196.75|1194.25|0
1650419400000|2022-04-20 01:50:00|1197.2|1194.7|1197.21|1194.71|1197.44|1194.94|1196.98|1194.48|0
1650419700000|2022-04-20 01:55:00|1197.22|1194.72|1196.57|1194.07|1197.35|1194.85|1196.56|1194.06|0
1650420000000|2022-04-20 02:00:00|1196.58|1194.08|1196.8|1194.3|1197.04|1194.54|1196.32|1193.82|0
1650420300000|2022-04-20 02:05:00|1196.81|1194.31|1197.74|1195.24|1198|1195.5|1196.58|1194.08|0
1650420600000|2022-04-20 02:10:00|1197.73|1195.23|1197.52|1195.02|1198.2|1195.7|1197.28|1194.78|0
1650420900000|2022-04-20 02:15:00|1197.51|1195.01|1197.5|1195|1197.96|1195.46|1197.48|1194.98|0
1650421200000|2022-04-20 02:20:00|1197.49|1194.99|1197.48|1194.98|1197.71|1195.21|1197.24|1194.74|0
1650421500000|2022-04-20 02:25:00|1197.47|1194.97|1197.89|1195.39|1198.2|1195.7|1197.25|1194.75|0
1650421800000|2022-04-20 02:30:00|1197.96|1195.46|1197.94|1195.44|1197.98|1195.48|1197.38|1194.88|0
1650422100000|2022-04-20 02:35:00|1197.92|1195.42|1197.94|1195.44|1197.94|1195.44|1197.7|1195.2|0
1650422400000|2022-04-20 02:40:00|1197.93|1195.43|1197.49|1194.99|1197.93|1195.43|1197.38|1194.88|0
1650422700000|2022-04-20 02:45:00|1197.48|1194.98|1197.72|1195.22|1197.96|1195.46|1197.47|1194.97|0
1650423000000|2022-04-20 02:50:00|1197.71|1195.21|1197.72|1195.22|1197.94|1195.44|1197.48|1194.98|0
1650423300000|2022-04-20 02:55:00|1197.78|1195.28|1198.2|1195.7|1198.2|1195.7|1197.78|1195.28|0
1650423600000|2022-04-20 03:00:00|1198.21|1195.71|1198.43|1195.93|1198.68|1196.18|1198.2|1195.7|0
1650423900000|2022-04-20 03:05:00|1198.44|1195.94|1198.44|1195.94|1198.66|1196.16|1198.2|1195.7|0
1650424200000|2022-04-20 03:10:00|1198.55|1196.05|1198.19|1195.69|1198.67|1196.17|1197.72|1195.22|0
1650424500000|2022-04-20 03:15:00|1198.2|1195.7|1198.18|1195.68|1198.2|1195.7|1197.48|1194.98|0
1650424800000|2022-04-20 03:20:00|1198.24|1195.74|1198.4|1195.9|1198.64|1196.14|1198.17|1195.67|0
1650425100000|2022-04-20 03:25:00|1198.41|1195.91|1198.43|1195.93|1198.66|1196.16|1198.4|1195.9|0
1650425400000|2022-04-20 03:30:00|1198.44|1195.94|1198.16|1195.66|1198.44|1195.94|1197.93|1195.43|0
1650425700000|2022-04-20 03:35:00|1198.17|1195.67|1198.63|1196.13|1198.74|1196.24|1198.17|1195.67|0
1650426000000|2022-04-20 03:40:00|1198.62|1196.12|1198.61|1196.11|1198.84|1196.34|1198.39|1195.89|0
1650426300000|2022-04-20 03:45:00|1198.6|1196.1|1198.64|1196.14|1198.85|1196.35|1198.38|1195.88|0
1650426600000|2022-04-20 03:50:00|1198.86|1196.36|1199.36|1196.86|1199.38|1196.88|1198.63|1196.13|0
1650426900000|2022-04-20 03:55:00|1199.37|1196.87|1199.38|1196.88|1199.58|1197.08|1199.34|1196.84|0
1650427200000|2022-04-20 04:00:00|1199.39|1196.89|1198.91|1196.41|1199.39|1196.89|1198.9|1196.4|0
1650427500000|2022-04-20 04:05:00|1198.9|1196.4|1198.91|1196.41|1199.14|1196.64|1198.9|1196.4|0
1650427800000|2022-04-20 04:10:00|1198.92|1196.42|1198.68|1196.18|1198.92|1196.42|1198.43|1195.93|0
1650428100000|2022-04-20 04:15:00|1198.69|1196.19|1198.88|1196.38|1198.9|1196.4|1198.68|1196.18|0
1650428400000|2022-04-20 04:20:00|1198.89|1196.39|1199.11|1196.61|1199.11|1196.61|1198.65|1196.15|0
1650428700000|2022-04-20 04:25:00|1199.1|1196.6|1199.34|1196.84|1199.35|1196.85|1199.1|1196.6|0
1650429000000|2022-04-20 04:30:00|1199.33|1196.83|1199.35|1196.85|1199.56|1197.06|1199.32|1196.82|0
1650429300000|2022-04-20 04:35:00|1199.36|1196.86|1199.34|1196.84|1199.58|1197.08|1199.34|1196.84|0
1650429600000|2022-04-20 04:40:00|1199.35|1196.85|1199.57|1197.07|1199.57|1197.07|1199.34|1196.84|0
1650429900000|2022-04-20 04:45:00|1199.58|1197.08|1199.56|1197.06|1199.58|1197.08|1199.33|1196.83|0
1650430200000|2022-04-20 04:50:00|1199.55|1197.05|1199.32|1196.82|1199.55|1197.05|1199.3|1196.8|0
1650430500000|2022-04-20 04:55:00|1199.31|1196.81|1199.32|1196.82|1199.54|1197.04|1199.3|1196.8|0
1650430800000|2022-04-20 05:00:00|1199.38|1196.88|1197.52|1195.02|1200.21|1197.71|1197.31|1194.81|0
1650431100000|2022-04-20 05:05:00|1197.53|1195.03|1197.54|1195.04|1198.42|1195.92|1197.32|1194.82|0
1650431400000|2022-04-20 05:10:00|1197.52|1195.02|1197.33|1194.83|1197.52|1195.02|1196.87|1194.37|0
1650431700000|2022-04-20 05:15:00|1197.34|1194.84|1196.65|1194.15|1197.35|1194.85|1196.65|1194.15|0
1650432000000|2022-04-20 05:20:00|1196.66|1194.16|1197.06|1194.56|1197.28|1194.78|1196.41|1193.91|0
1650432300000|2022-04-20 05:25:00|1197.07|1194.57|1198.56|1196.06|1198.56|1196.06|1196.82|1194.32|0
1650432600000|2022-04-20 05:30:00|1198.55|1196.05|1197.72|1195.22|1199.03|1196.53|1197.71|1195.21|0
1650432900000|2022-04-20 05:35:00|1197.71|1195.21|1197.74|1195.24|1197.96|1195.46|1197.26|1194.76|0
1650433200000|2022-04-20 05:40:00|1197.77|1195.27|1199.1|1196.6|1199.53|1197.03|1197.74|1195.24|0
1650433500000|2022-04-20 05:45:00|1199.09|1196.59|1199.49|1196.99|1199.5|1197|1198.4|1195.9|0
1650433800000|2022-04-20 05:50:00|1199.5|1197|1199.69|1197.19|1200.13|1197.63|1199.47|1196.97|0
1650434100000|2022-04-20 05:55:00|1199.74|1197.24|1199.96|1197.46|1200.02|1197.52|1199.48|1196.98|0
1650434400000|2022-04-20 06:00:00|1199.95|1197.45|1199.18|1196.68|1200.17|1197.67|1198.96|1196.46|0
1650434700000|2022-04-20 06:05:00|1199.19|1196.69|1198.04|1195.54|1199.41|1196.91|1197.82|1195.32|0
1650435000000|2022-04-20 06:10:00|1198.01|1195.51|1197.52|1195.02|1198.27|1195.77|1197.41|1194.91|0
1650435300000|2022-04-20 06:15:00|1197.5|1195|1196.74|1194.24|1197.5|1195|1196.51|1194.01|0
1650435600000|2022-04-20 06:20:00|1196.75|1194.25|1197.18|1194.68|1197.42|1194.92|1196.51|1194.01|0
1650435900000|2022-04-20 06:25:00|1197.12|1194.62|1196.44|1193.94|1197.4|1194.9|1196.43|1193.93|0
1650436200000|2022-04-20 06:30:00|1196.45|1193.95|1197.14|1194.64|1197.14|1194.64|1196.45|1193.95|0
1650436500000|2022-04-20 06:35:00|1197.13|1194.63|1197.62|1195.12|1197.72|1195.22|1196.91|1194.41|0
1650436800000|2022-04-20 06:40:00|1197.67|1195.17|1197.4|1194.9|1197.83|1195.33|1197.15|1194.65|0
1650437100000|2022-04-20 06:45:00|1197.41|1194.91|1198.06|1195.56|1198.73|1196.23|1197.4|1194.9|0
1650437400000|2022-04-20 06:50:00|1198|1195.5|1198.69|1196.19|1198.94|1196.44|1197.37|1194.87|0
1650437700000|2022-04-20 06:55:00|1198.7|1196.2|1198.27|1195.77|1198.92|1196.42|1197.38|1194.88|0
1650438000000|2022-04-20 07:00:00|1198.69|1196.19|1190.33|1189.83|1198.7|1196.2|1189.53|1189.03|0
1650438300000|2022-04-20 07:05:00|1190.38|1189.88|1191.23|1190.73|1191.43|1190.93|1187.53|1187.03|0
1650438600000|2022-04-20 07:10:00|1191.18|1190.68|1186.98|1186.48|1191.23|1190.73|1186.98|1186.48|0
1650438900000|2022-04-20 07:15:00|1187.08|1186.58|1192.83|1192.33|1192.88|1192.38|1187.08|1186.58|0
1650439200000|2022-04-20 07:20:00|1192.88|1192.38|1195.08|1194.58|1196.23|1195.73|1192.53|1192.03|0
1650439500000|2022-04-20 07:25:00|1195.13|1194.63|1193.88|1193.38|1195.78|1195.28|1193.73|1193.23|0
1650439800000|2022-04-20 07:30:00|1193.78|1193.28|1194.08|1193.58|1195.63|1195.13|1192.73|1192.23|20
1650440100000|2022-04-20 07:35:00|1194.13|1193.63|1194.18|1193.68|1194.83|1194.33|1192.88|1192.38|0
1650440400000|2022-04-20 07:40:00|1194.23|1193.73|1194.98|1194.48|1195.48|1194.98|1194.18|1193.68|0
1650440700000|2022-04-20 07:45:00|1195.03|1194.53|1194.38|1193.88|1196.18|1195.68|1194.33|1193.83|0
1650441000000|2022-04-20 07:50:00|1194.39|1193.89|1195.39|1194.89|1195.59|1195.09|1194.39|1193.89|0
1650441300000|2022-04-20 07:55:00|1195.34|1194.84|1193.99|1193.49|1195.39|1194.89|1193.74|1193.24|0
1650441600000|2022-04-20 08:00:00|1193.94|1193.44|1194.34|1193.84|1194.99|1194.49|1193.94|1193.44|0
1650441900000|2022-04-20 08:05:00|1194.39|1193.89|1195.34|1194.84|1195.34|1194.84|1193.84|1193.34|0
1650442200000|2022-04-20 08:10:00|1195.29|1194.79|1193.69|1193.19|1195.34|1194.84|1193.59|1193.09|0
1650442500000|2022-04-20 08:15:00|1193.74|1193.24|1192.89|1192.39|1193.84|1193.34|1192.89|1192.39|0
1650442800000|2022-04-20 08:20:00|1192.84|1192.34|1193.44|1192.94|1193.54|1193.04|1192.74|1192.24|0
1650443100000|2022-04-20 08:25:00|1193.49|1192.99|1193.74|1193.24|1194.39|1193.89|1193.44|1192.94|0
1650443400000|2022-04-20 08:30:00|1193.69|1193.19|1193.14|1192.64|1193.89|1193.39|1192.89|1192.39|0
1650443700000|2022-04-20 08:35:00|1193.19|1192.69|1192.59|1192.09|1193.19|1192.69|1192.24|1191.74|0
1650444000000|2022-04-20 08:40:00|1192.64|1192.14|1193.54|1193.04|1193.94|1193.44|1192.59|1192.09|0
1650444300000|2022-04-20 08:45:00|1193.59|1193.09|1193.44|1192.94|1194.04|1193.54|1193.34|1192.84|0
1650444600000|2022-04-20 08:50:00|1193.49|1192.99|1193.64|1193.14|1193.64|1193.14|1192.89|1192.39|0
1650444900000|2022-04-20 08:55:00|1193.59|1193.09|1193.84|1193.34|1193.99|1193.49|1192.84|1192.34|0
1650445200000|2022-04-20 09:00:00|1193.79|1193.29|1194.04|1193.54|1194.34|1193.84|1193.49|1192.99|1
1650445500000|2022-04-20 09:05:00|1193.99|1193.49|1193.34|1192.84|1193.99|1193.49|1193.14|1192.64|0
1650445800000|2022-04-20 09:10:00|1193.39|1192.89|1193.34|1192.84|1193.49|1192.99|1192.89|1192.39|1
1650446100000|2022-04-20 09:15:00|1193.24|1192.74|1194.84|1194.34|1194.89|1194.39|1193.09|1192.59|0
1650446400000|2022-04-20 09:20:00|1194.89|1194.39|1194.84|1194.34|1195.14|1194.64|1194.44|1193.94|1
1650446700000|2022-04-20 09:25:00|1194.79|1194.29|1194.19|1193.69|1195.19|1194.69|1194.09|1193.59|0
1650447000000|2022-04-20 09:30:00|1194.14|1193.64|1194.69|1194.19|1194.74|1194.24|1193.94|1193.44|10
1650447300000|2022-04-20 09:35:00|1194.64|1194.14|1193.84|1193.34|1194.79|1194.29|1193.54|1193.04|1
1650447600000|2022-04-20 09:40:00|1193.89|1193.39|1193.99|1193.49|1194.14|1193.64|1193.64|1193.14|0
1650447900000|2022-04-20 09:45:00|1193.94|1193.44|1193.54|1193.04|1194.84|1194.34|1193.49|1192.99|1
1650448200000|2022-04-20 09:50:00|1193.49|1192.99|1194.34|1193.84|1194.39|1193.89|1193.24|1192.74|0
1650448500000|2022-04-20 09:55:00|1194.29|1193.79|1195.54|1195.04|1196.04|1195.54|1194.29|1193.79|1
1650448800000|2022-04-20 10:00:00|1195.64|1195.14|1195.19|1194.69|1195.79|1195.29|1195.19|1194.69|0
1650449100000|2022-04-20 10:05:00|1195.14|1194.64|1195.44|1194.94|1195.69|1195.19|1194.99|1194.49|0
1650449400000|2022-04-20 10:10:00|1195.39|1194.89|1195.09|1194.59|1195.39|1194.89|1194.74|1194.24|1
1650449700000|2022-04-20 10:15:00|1195.04|1194.54|1196.04|1195.54|1196.14|1195.64|1195.04|1194.54|0
1650450000000|2022-04-20 10:20:00|1195.94|1195.44|1196.44|1195.94|1197.14|1196.64|1195.74|1195.24|1
1650450300000|2022-04-20 10:25:00|1196.39|1195.89|1196.74|1196.24|1196.94|1196.44|1196.29|1195.79|0
1650450600000|2022-04-20 10:30:00|1196.64|1196.14|1197.34|1196.84|1197.44|1196.94|1196.59|1196.09|9
1650450900000|2022-04-20 10:35:00|1197.49|1196.99|1196.34|1195.84|1197.49|1196.99|1196.29|1195.79|0
1650451200000|2022-04-20 10:40:00|1196.39|1195.89|1196.44|1195.94|1196.69|1196.19|1196.14|1195.64|0
1650451500000|2022-04-20 10:45:00|1196.34|1195.84|1194.74|1194.24|1196.34|1195.84|1194.74|1194.24|1
1650451800000|2022-04-20 10:50:00|1194.59|1194.09|1195.34|1194.84|1195.39|1194.89|1194.14|1193.64|0
1650452100000|2022-04-20 10:55:00|1195.29|1194.79|1193.94|1193.44|1195.29|1194.79|1193.94|1193.44|1
1650452400000|2022-04-20 11:00:00|1193.99|1193.49|1192.54|1192.04|1194.14|1193.64|1192.49|1191.99|0
1650452700000|2022-04-20 11:05:00|1192.59|1192.09|1193.04|1192.54|1193.04|1192.54|1192.14|1191.64|0
1650453000000|2022-04-20 11:10:00|1192.94|1192.44|1193.04|1192.54|1193.44|1192.94|1192.89|1192.39|1
1650453300000|2022-04-20 11:15:00|1193.14|1192.64|1192.44|1191.94|1193.34|1192.84|1192.34|1191.84|0
1650453600000|2022-04-20 11:20:00|1192.69|1192.19|1193.49|1192.99|1193.64|1193.14|1192.54|1192.04|1
1650453900000|2022-04-20 11:25:00|1193.54|1193.04|1193.19|1192.69|1193.69|1193.19|1192.99|1192.49|0
1650454200000|2022-04-20 11:30:00|1193.24|1192.74|1192.29|1191.79|1194.89|1194.39|1192.14|1191.64|1
1650454500000|2022-04-20 11:35:00|1192.34|1191.84|1194.04|1193.54|1195.44|1194.94|1192.29|1191.79|0
1650454800000|2022-04-20 11:40:00|1194.33|1193.83|1194.88|1194.38|1195.08|1194.58|1193.63|1193.13|0
1650455100000|2022-04-20 11:45:00|1194.93|1194.43|1195.23|1194.73|1195.33|1194.83|1194.68|1194.18|1
1650455400000|2022-04-20 11:50:00|1195.18|1194.68|1195.58|1195.08|1195.68|1195.18|1194.98|1194.48|0
1650455700000|2022-04-20 11:55:00|1195.63|1195.13|1196.73|1196.23|1196.73|1196.23|1195.63|1195.13|1
1650456000000|2022-04-20 12:00:00|1196.63|1196.13|1197.03|1196.53|1197.43|1196.93|1196.63|1196.13|0
1650456300000|2022-04-20 12:05:00|1196.98|1196.48|1196.73|1196.23|1196.98|1196.48|1196.43|1195.93|1
1650456600000|2022-04-20 12:10:00|1196.78|1196.28|1196.73|1196.23|1196.93|1196.43|1196.53|1196.03|0
1650456900000|2022-04-20 12:15:00|1196.68|1196.18|1196.83|1196.33|1197.33|1196.83|1196.68|1196.18|0
1650457200000|2022-04-20 12:20:00|1196.73|1196.23|1196.73|1196.23|1196.83|1196.33|1196.43|1195.93|1
1650457500000|2022-04-20 12:25:00|1196.63|1196.13|1196.43|1195.93|1196.73|1196.23|1196.18|1195.68|0
1650457800000|2022-04-20 12:30:00|1197.73|1197.23|1198.08|1197.58|1198.58|1198.08|1195.23|1194.73|1
1650458100000|2022-04-20 12:35:00|1198.03|1197.53|1196.48|1195.98|1198.03|1197.53|1196.33|1195.83|0
1650458400000|2022-04-20 12:40:00|1196.43|1195.93|1196.53|1196.03|1196.93|1196.43|1196.38|1195.88|0
1650458700000|2022-04-20 12:45:00|1196.48|1195.98|1196.53|1196.03|1196.88|1196.38|1196.28|1195.78|1
1650459000000|2022-04-20 12:50:00|1196.28|1195.78|1196.93|1196.43|1197.18|1196.68|1196.13|1195.63|0
1650459300000|2022-04-20 12:55:00|1196.78|1196.28|1197.03|1196.53|1197.18|1196.68|1196.68|1196.18|1
1650459600000|2022-04-20 13:00:00|1196.93|1196.43|1197.88|1197.38|1197.93|1197.43|1196.78|1196.28|10
1650459900000|2022-04-20 13:05:00|1197.83|1197.33|1198.18|1197.68|1198.38|1197.88|1197.83|1197.33|20
1650460200000|2022-04-20 13:10:00|1198.13|1197.63|1197.43|1196.93|1198.13|1197.63|1197.08|1196.58|10
1650460500000|2022-04-20 13:15:00|1197.33|1196.83|1197.28|1196.78|1197.43|1196.93|1197.08|1196.58|0
1650460800000|2022-04-20 13:20:00|1197.38|1196.88|1197.38|1196.88|1197.63|1197.13|1196.98|1196.48|1
1650461100000|2022-04-20 13:25:00|1197.43|1196.93|1197.58|1197.08|1197.98|1197.48|1197.13|1196.63|0
1650461400000|2022-04-20 13:30:00|1197.53|1197.03|1196.53|1196.03|1198.38|1197.88|1196.08|1195.58|1
1650461700000|2022-04-20 13:35:00|1196.48|1195.98|1194.68|1194.18|1196.78|1196.28|1194.63|1194.13|3
1650462000000|2022-04-20 13:40:00|1194.63|1194.13|1195.08|1194.58|1195.88|1195.38|1194.53|1194.03|3
1650462300000|2022-04-20 13:45:00|1195.03|1194.53|1193.38|1192.88|1195.53|1195.03|1193.33|1192.83|8
1650462600000|2022-04-20 13:50:00|1193.33|1192.83|1193.68|1193.18|1193.83|1193.33|1193.13|1192.63|1
1650462900000|2022-04-20 13:55:00|1193.73|1193.23|1194.28|1193.78|1194.43|1193.93|1193.68|1193.18|1
1650463200000|2022-04-20 14:00:00|1194.23|1193.73|1194.53|1194.03|1194.83|1194.33|1193.88|1193.38|0
1650463500000|2022-04-20 14:05:00|1194.48|1193.98|1194.98|1194.48|1195.28|1194.78|1194.28|1193.78|1
1650463800000|2022-04-20 14:10:00|1194.72|1194.22|1192.42|1191.92|1194.72|1194.22|1192.27|1191.77|10
1650464100000|2022-04-20 14:15:00|1192.37|1191.87|1194|1191.5|1195.57|1195.07|1192.37|1191.5|1
1650464400000|2022-04-20 14:20:00|1194.01|1191.51|1193.38|1190.88|1194.88|1192.38|1193.23|1190.73|0
1650464700000|2022-04-20 14:25:00|1193.31|1190.81|1194.14|1191.64|1194.39|1191.89|1193.23|1190.73|206
1650465000000|2022-04-20 14:30:00|1194.12|1191.62|1194.69|1192.19|1194.91|1192.41|1193.38|1190.88|0
1650465300000|2022-04-20 14:35:00|1194.71|1192.21|1195.2|1192.7|1195.45|1192.95|1194.51|1192.01|0
1650465600000|2022-04-20 14:40:00|1195.25|1192.75|1195.58|1193.08|1196.07|1193.57|1195.22|1192.72|0
1650465900000|2022-04-20 14:45:00|1195.62|1193.12|1195.16|1192.66|1196.03|1193.53|1194.98|1192.48|0
1650466200000|2022-04-20 14:50:00|1195.13|1192.63|1196.01|1193.51|1196.23|1193.73|1194.94|1192.44|0
1650466500000|2022-04-20 14:55:00|1196.05|1193.55|1195.83|1193.33|1196.35|1193.85|1195.56|1193.06|0
1650466800000|2022-04-20 15:00:00|1195.81|1193.31|1194.53|1192.03|1195.85|1193.35|1194.53|1192.03|0
1650467100000|2022-04-20 15:05:00|1194.55|1192.05|1194.46|1191.96|1195|1192.5|1194.33|1191.83|0
1650467400000|2022-04-20 15:10:00|1194.47|1191.97|1194.66|1192.16|1194.69|1192.19|1194.05|1191.55|0
1650467700000|2022-04-20 15:15:00|1194.65|1192.15|1193.71|1191.21|1194.66|1192.16|1193.69|1191.19|0
1650468000000|2022-04-20 15:20:00|1193.85|1191.35|1193.65|1191.15|1194.18|1191.68|1193.65|1191.15|0
1650468300000|2022-04-20 15:25:00|1193.62|1191.12|1194.56|1192.06|1194.59|1192.09|1193.47|1190.97|0
1650468600000|2022-04-20 15:30:00|1194.59|1192.09|1194.92|1192.42|1195.83|1193.33|1194.16|1191.66|0
1650468900000|2022-04-20 15:35:00|1194.9|1192.4|1195.44|1192.94|1195.91|1193.41|1194.89|1192.39|0
1650469200000|2022-04-20 15:40:00|1195.43|1192.93|1195.86|1193.36|1195.99|1193.49|1195.25|1192.75|0
1650469500000|2022-04-20 15:45:00|1195.88|1193.38|1195.12|1192.62|1195.98|1193.48|1194.77|1192.27|0
1650469800000|2022-04-20 15:50:00|1195.13|1192.63|1194.47|1191.97|1195.17|1192.67|1194.03|1191.53|0
1650470100000|2022-04-20 15:55:00|1194.45|1191.95|1194.73|1192.23|1195.11|1192.61|1194.28|1191.78|0
1650470400000|2022-04-20 16:00:00|1194.72|1192.22|1195.11|1192.61|1195.28|1192.78|1194.68|1192.18|0
1650470700000|2022-04-20 16:05:00|1195.1|1192.6|1194.17|1191.67|1195.38|1192.88|1193.67|1191.17|0
1650471000000|2022-04-20 16:10:00|1194.16|1191.66|1193.18|1190.68|1194.19|1191.69|1193.04|1190.54|0
1650471300000|2022-04-20 16:15:00|1193.23|1190.73|1193.58|1191.08|1193.67|1191.17|1192.96|1190.46|0
1650471600000|2022-04-20 16:20:00|1193.59|1191.09|1193.5|1191|1193.76|1191.26|1193.24|1190.74|0
1650471900000|2022-04-20 16:25:00|1193.51|1191.01|1193.6|1191.1|1193.64|1191.14|1193.13|1190.63|0
1650472200000|2022-04-20 16:30:00|1193.56|1191.06|1194.5|1192|1194.7|1192.2|1193.38|1190.88|0
1650472500000|2022-04-20 16:35:00|1194.49|1191.99|1195.08|1192.58|1195.42|1192.92|1194.45|1191.95|0
1650472800000|2022-04-20 16:40:00|1195.07|1192.57|1194.75|1192.25|1195.15|1192.65|1194.7|1192.2|0
1650473100000|2022-04-20 16:45:00|1194.77|1192.27|1195.33|1192.83|1195.57|1193.07|1194.77|1192.27|0
1650473400000|2022-04-20 16:50:00|1195.35|1192.85|1195.73|1193.23|1196.07|1193.57|1195.31|1192.81|0
1650473700000|2022-04-20 16:55:00|1195.75|1193.25|1195.49|1192.99|1196|1193.5|1195.3|1192.8|0
1650474000000|2022-04-20 17:00:00|1195.5|1193|1195.87|1193.37|1196.12|1193.62|1195.48|1192.98|0
1650474300000|2022-04-20 17:05:00|1195.88|1193.38|1195.11|1192.61|1196.11|1193.61|1194.92|1192.42|0
1650474600000|2022-04-20 17:10:00|1195.1|1192.6|1195.76|1193.26|1196.18|1193.68|1195.06|1192.56|0
1650474900000|2022-04-20 17:15:00|1195.74|1193.24|1195.19|1192.69|1196.3|1193.8|1195.1|1192.6|0
1650475200000|2022-04-20 17:20:00|1195.13|1192.63|1195.38|1192.88|1195.6|1193.1|1194.95|1192.45|0
1650475500000|2022-04-20 17:25:00|1195.4|1192.9|1195.11|1192.61|1195.42|1192.92|1194.77|1192.27|0
1650475800000|2022-04-20 17:30:00|1195.04|1192.54|1195.02|1192.52|1195.27|1192.77|1194.52|1192.02|0
1650476100000|2022-04-20 17:35:00|1195.04|1192.54|1195.26|1192.76|1195.36|1192.86|1195.02|1192.52|0
1650476400000|2022-04-20 17:40:00|1195.18|1192.68|1196.07|1193.57|1196.09|1193.59|1195.08|1192.58|0
1650476700000|2022-04-20 17:45:00|1196.09|1193.59|1195.55|1193.05|1196.59|1194.09|1195.55|1193.05|0
1650477000000|2022-04-20 17:50:00|1195.54|1193.04|1195.09|1192.59|1195.56|1193.06|1195.06|1192.56|0
1650477300000|2022-04-20 17:55:00|1195.08|1192.58|1195.43|1192.93|1195.47|1192.97|1194.84|1192.34|0
1650477600000|2022-04-20 18:00:00|1195.42|1192.92|1195.47|1192.97|1195.94|1193.44|1195.04|1192.54|0
1650477900000|2022-04-20 18:05:00|1195.49|1192.99|1195.38|1192.88|1195.54|1193.04|1195.13|1192.63|0
1650478200000|2022-04-20 18:10:00|1195.4|1192.9|1194.66|1192.16|1195.45|1192.95|1194.51|1192.01|0
1650478500000|2022-04-20 18:15:00|1194.68|1192.18|1193.59|1191.09|1194.95|1192.45|1193.56|1191.06|0
1650478800000|2022-04-20 18:20:00|1193.57|1191.07|1193.43|1190.93|1193.66|1191.16|1193.23|1190.73|0
1650479100000|2022-04-20 18:25:00|1193.45|1190.95|1192.98|1190.48|1193.45|1190.95|1192.94|1190.44|0
1650479400000|2022-04-20 18:30:00|1192.97|1190.47|1192.71|1190.21|1193.05|1190.55|1192.54|1190.04|0
1650479700000|2022-04-20 18:35:00|1192.69|1190.19|1191.91|1189.41|1192.69|1190.19|1191.71|1189.21|0
1650480000000|2022-04-20 18:40:00|1191.89|1189.39|1191.82|1189.32|1192.07|1189.57|1191.68|1189.18|0
1650480300000|2022-04-20 18:45:00|1191.84|1189.34|1192.24|1189.74|1192.55|1190.05|1191.59|1189.09|0
1650480600000|2022-04-20 18:50:00|1192.23|1189.73|1190.49|1187.99|1192.27|1189.77|1190.45|1187.95|0
1650480900000|2022-04-20 18:55:00|1190.47|1187.97|1190.98|1188.48|1191.16|1188.66|1190.15|1187.65|0
1650481200000|2022-04-20 19:00:00|1190.9|1188.4|1191.84|1189.34|1192.19|1189.69|1190.89|1188.39|0
1650481500000|2022-04-20 19:05:00|1191.82|1189.32|1192|1189.5|1192.06|1189.56|1191.3|1188.8|0
1650481800000|2022-04-20 19:10:00|1192.02|1189.52|1193.01|1190.51|1193.12|1190.62|1191.75|1189.25|0
1650482100000|2022-04-20 19:15:00|1193|1190.5|1192.97|1190.47|1193.44|1190.94|1192.54|1190.04|0
1650482400000|2022-04-20 19:20:00|1192.96|1190.46|1193.06|1190.56|1193.26|1190.76|1192.57|1190.07|0
1650482700000|2022-04-20 19:25:00|1193.08|1190.58|1193.32|1190.82|1194.04|1191.54|1193.03|1190.53|0
1650483000000|2022-04-20 19:30:00|1193.3|1190.8|1192.45|1189.95|1193.55|1191.05|1192.43|1189.93|0
1650483300000|2022-04-20 19:35:00|1192.47|1189.97|1193.18|1190.68|1193.48|1190.98|1192.38|1189.88|0
1650483600000|2022-04-20 19:40:00|1193.15|1190.65|1193.81|1191.31|1193.86|1191.36|1193.01|1190.51|0
1650483900000|2022-04-20 19:45:00|1193.84|1191.34|1194.36|1191.86|1195.14|1192.64|1193.79|1191.29|0
1650484200000|2022-04-20 19:50:00|1194.53|1192.03|1193.13|1190.63|1194.67|1192.17|1192.98|1190.48|0
1650484500000|2022-04-20 19:55:00|1193.2|1190.7|1192.76|1190.26|1193.41|1190.91|1191.55|1189.05|0
1650484800000|2022-04-20 20:00:00|1192.75|1190.25|1194.77|1192.27|1195.1|1192.6|1192.75|1190.25|0
1650485100000|2022-04-20 20:05:00|1194.79|1192.29|1195.2|1192.7|1195.89|1193.39|1193.13|1190.63|0
1650485400000|2022-04-20 20:10:00|1195.19|1192.69|1195.05|1192.55|1195.43|1192.93|1194.87|1192.37|0
1650485700000|2022-04-20 20:15:00|1195.03|1192.53|1194.64|1192.14|1195.28|1192.78|1194.54|1192.04|0
1650486000000|2022-04-20 20:20:00|1194.66|1192.16|1194.59|1192.09|1194.77|1192.27|1194.41|1191.91|0
1650486300000|2022-04-20 20:25:00|1194.58|1192.08|1194.69|1192.19|1194.82|1192.32|1194.46|1191.96|0
1650486600000|2022-04-20 20:30:00|1194.66|1192.16|1195.28|1192.78|1195.43|1192.93|1194.64|1192.14|0
1650486900000|2022-04-20 20:35:00|1195.27|1192.77|1195.38|1192.88|1195.43|1192.93|1195.2|1192.7|0
1650487200000|2022-04-20 20:40:00|1195.39|1192.89|1195.33|1192.83|1195.43|1192.93|1195.25|1192.75|0
1650487500000|2022-04-20 20:45:00|1195.32|1192.82|1195.61|1193.11|1195.61|1193.11|1195.25|1192.75|0
1650487800000|2022-04-20 20:50:00|1195.59|1193.09|1195.66|1193.16|1195.71|1193.21|1195.56|1193.06|0
1650488100000|2022-04-20 20:55:00|1195.67|1193.17|1195.57|1193.07|1195.76|1193.26|1195.54|1193.04|0
1650488400000|2022-04-20 21:00:00|1195.26|1192.76|1195.26|1192.76|1195.28|1192.78|1195.21|1192.71|0
1650488700000|2022-04-20 21:05:00|1195.28|1192.78|1195.34|1192.84|1195.39|1192.89|1195.25|1192.75|144
1650489000000|2022-04-20 21:10:00|1195.37|1192.87|1195.43|1192.93|1195.45|1192.95|1195.37|1192.87|72
1650489300000|2022-04-20 21:15:00|1195.41|1192.91|1195.37|1192.87|1195.43|1192.93|1195.21|1192.71|0
1650489600000|2022-04-20 21:20:00|1195.34|1192.84|1195.37|1192.87|1195.39|1192.89|1195.34|1192.84|0
1650489900000|2022-04-20 21:25:00|1195.36|1192.86|1195.41|1192.91|1195.41|1192.91|1195.25|1192.75|0
1650490200000|2022-04-20 21:30:00|1195.43|1192.93|1195.5|1193|1195.5|1193|1195.43|1192.93|0
1650490500000|2022-04-20 21:35:00|1195.52|1193.02|1195.48|1192.98|1195.52|1193.02|1195.45|1192.95|0
1650490800000|2022-04-20 21:40:00|1195.45|1192.95|1195.45|1192.95|1195.48|1192.98|1195.41|1192.91|0
1650491100000|2022-04-20 21:45:00|1195.43|1192.93|1195.22|1192.72|1195.43|1192.93|1195.22|1192.72|0
1650491400000|2022-04-20 21:50:00|1195.2|1192.7|1195.15|1192.65|1195.22|1192.72|1195.13|1192.63|0
1650491700000|2022-04-20 21:55:00|1195.11|1192.61|1195.11|1192.61|1195.11|1192.61|1195.11|1192.61|0
1650492000000|2022-04-20 22:00:00|1195.37|1192.87|1195.56|1193.06|1195.79|1193.29|1195.17|1192.67|0
1650492300000|2022-04-20 22:05:00|1195.55|1193.05|1195.74|1193.24|1195.92|1193.42|1195.46|1192.96|0
1650492600000|2022-04-20 22:10:00|1195.75|1193.25|1195.46|1192.96|1195.82|1193.32|1195.36|1192.86|0
1650492900000|2022-04-20 22:15:00|1195.51|1193.01|1195.51|1193.01|1195.76|1193.26|1195.51|1193.01|0
1650493200000|2022-04-20 22:20:00|1195.53|1193.03|1195.74|1193.24|1195.82|1193.32|1195.53|1193.03|0
1650493500000|2022-04-20 22:25:00|1195.73|1193.23|1195.56|1193.06|1195.74|1193.24|1195.56|1193.06|0
1650493800000|2022-04-20 22:30:00|1195.59|1193.09|1196.07|1193.57|1196.1|1193.6|1195.56|1193.06|0
1650494100000|2022-04-20 22:35:00|1196.08|1193.58|1195.78|1193.28|1196.1|1193.6|1195.65|1193.15|0
1650494400000|2022-04-20 22:40:00|1195.73|1193.23|1195.39|1192.89|1195.81|1193.31|1195.37|1192.87|0
1650494700000|2022-04-20 22:45:00|1195.37|1192.87|1194.99|1192.49|1195.4|1192.9|1194.71|1192.21|0
1650495000000|2022-04-20 22:50:00|1195|1192.5|1195.09|1192.59|1195.37|1192.87|1195|1192.5|0
1650495300000|2022-04-20 22:55:00|1195.08|1192.58|1194.94|1192.44|1195.22|1192.72|1194.92|1192.42|0
1650495600000|2022-04-20 23:00:00|1194.93|1192.43|1195.04|1192.54|1195.09|1192.59|1194.89|1192.39|0
1650495900000|2022-04-20 23:05:00|1195.03|1192.53|1194.99|1192.49|1195.14|1192.64|1194.99|1192.49|0
1650496200000|2022-04-20 23:10:00|1195|1192.5|1194.86|1192.36|1195.09|1192.59|1194.81|1192.31|0
1650496500000|2022-04-20 23:15:00|1194.84|1192.34|1195.04|1192.54|1195.04|1192.54|1194.81|1192.31|0
1650496800000|2022-04-20 23:20:00|1195.02|1192.52|1194.92|1192.42|1195.02|1192.52|1194.86|1192.36|0
1650497100000|2022-04-20 23:25:00|1194.94|1192.44|1195.14|1192.64|1195.14|1192.64|1194.94|1192.44|0
1650497400000|2022-04-20 23:30:00|1195.15|1192.65|1195.17|1192.67|1195.22|1192.72|1195.04|1192.54|0
1650497700000|2022-04-20 23:35:00|1195.18|1192.68|1195.27|1192.77|1195.32|1192.82|1195.14|1192.64|0
1650498000000|2022-04-20 23:40:00|1195.28|1192.78|1195.55|1193.05|1195.6|1193.1|1195.27|1192.77|0
1650498300000|2022-04-20 23:45:00|1195.56|1193.06|1195.65|1193.15|1195.65|1193.15|1195.37|1192.87|0
1650498600000|2022-04-20 23:50:00|1195.66|1193.16|1195.6|1193.1|1195.78|1193.28|1195.55|1193.05|0
1650498900000|2022-04-20 23:55:00|1195.58|1193.08|1195.37|1192.87|1195.65|1193.15|1195.32|1192.82|0
1650499200000|2022-04-21 00:00:00|1195.36|1192.86|1195.6|1193.1|1195.96|1193.46|1195.32|1192.82|0
1650499500000|2022-04-21 00:05:00|1195.58|1193.08|1195.73|1193.23|1195.91|1193.41|1195.55|1193.05|0
1650499800000|2022-04-21 00:10:00|1195.74|1193.24|1195.19|1192.69|1195.83|1193.33|1195.19|1192.69|0
1650500100000|2022-04-21 00:15:00|1195.18|1192.68|1195.68|1193.18|1196.01|1193.51|1194.73|1192.23|0
1650500400000|2022-04-21 00:20:00|1195.71|1193.21|1195.34|1192.84|1195.79|1193.29|1195.11|1192.61|0
1650500700000|2022-04-21 00:25:00|1195.35|1192.85|1195.55|1193.05|1195.78|1193.28|1195.34|1192.84|0
1650501000000|2022-04-21 00:30:00|1195.56|1193.06|1195.79|1193.29|1196|1193.5|1195.34|1192.84|0
1650501300000|2022-04-21 00:35:00|1195.78|1193.28|1195.42|1192.92|1195.99|1193.49|1195.3|1192.8|0
1650501600000|2022-04-21 00:40:00|1195.41|1192.91|1195.96|1193.46|1195.97|1193.47|1195.31|1192.81|0
1650501900000|2022-04-21 00:45:00|1195.97|1193.47|1195.5|1193|1195.98|1193.48|1195.48|1192.98|0
1650502200000|2022-04-21 00:50:00|1195.51|1193.01|1195.49|1192.99|1195.71|1193.21|1195.49|1192.99|0
1650502500000|2022-04-21 00:55:00|1195.5|1193|1195.94|1193.44|1196.17|1193.67|1195.39|1192.89|0
1650502800000|2022-04-21 01:00:00|1196|1193.5|1195.94|1193.44|1196.17|1193.67|1195.93|1193.43|0
1650503100000|2022-04-21 01:05:00|1195.93|1193.43|1195.59|1193.09|1195.93|1193.43|1195.47|1192.97|0
1650503400000|2022-04-21 01:10:00|1195.6|1193.1|1195.6|1193.1|1195.71|1193.21|1195.47|1192.97|0
1650503700000|2022-04-21 01:15:00|1195.62|1193.12|1196.15|1193.65|1196.58|1194.08|1195.5|1193|0
1650504000000|2022-04-21 01:20:00|1196.13|1193.63|1195.7|1193.2|1196.15|1193.65|1195.68|1193.18|0
1650504300000|2022-04-21 01:25:00|1195.69|1193.19|1195.9|1193.4|1195.92|1193.42|1195.46|1192.96|0
1650504600000|2022-04-21 01:30:00|1195.91|1193.41|1196.18|1193.68|1196.19|1193.69|1195.69|1193.19|0
1650504900000|2022-04-21 01:35:00|1196.17|1193.67|1196.83|1194.33|1196.84|1194.34|1196.17|1193.67|0
1650505200000|2022-04-21 01:40:00|1196.82|1194.32|1197.33|1194.83|1197.55|1195.05|1196.61|1194.11|0
1650505500000|2022-04-21 01:45:00|1197.34|1194.84|1197.33|1194.83|1197.34|1194.84|1197.11|1194.61|0
1650505800000|2022-04-21 01:50:00|1197.32|1194.82|1197.43|1194.93|1197.55|1195.05|1197.11|1194.61|0
1650506100000|2022-04-21 01:55:00|1197.41|1194.91|1197.35|1194.85|1197.56|1195.06|1197.32|1194.82|0
1650506400000|2022-04-21 02:00:00|1197.43|1194.93|1197.3|1194.8|1197.53|1195.03|1197.07|1194.57|0
1650506700000|2022-04-21 02:05:00|1197.29|1194.79|1197.77|1195.27|1197.79|1195.29|1197.29|1194.79|0
1650507000000|2022-04-21 02:10:00|1197.78|1195.28|1197.98|1195.48|1198.2|1195.7|1197.77|1195.27|0
1650507300000|2022-04-21 02:15:00|1197.99|1195.49|1198.21|1195.71|1198.42|1195.92|1197.98|1195.48|0
1650507600000|2022-04-21 02:20:00|1198.2|1195.7|1197.76|1195.26|1198.2|1195.7|1197.55|1195.05|0
1650507900000|2022-04-21 02:25:00|1197.75|1195.25|1197.74|1195.24|1197.76|1195.26|1197.53|1195.03|0
1650508200000|2022-04-21 02:30:00|1197.71|1195.21|1197.54|1195.04|1197.76|1195.26|1197.53|1195.03|0
1650508500000|2022-04-21 02:35:00|1197.53|1195.03|1197.29|1194.79|1197.75|1195.25|1197.07|1194.57|0
1650508800000|2022-04-21 02:40:00|1197.3|1194.8|1197.52|1195.02|1197.53|1195.03|1197.29|1194.79|0
1650509100000|2022-04-21 02:45:00|1197.46|1194.96|1197.3|1194.8|1197.53|1195.03|1197.18|1194.68|0
1650509400000|2022-04-21 02:50:00|1197.31|1194.81|1197.08|1194.58|1197.31|1194.81|1196.97|1194.47|0
1650509700000|2022-04-21 02:55:00|1197.09|1194.59|1197.1|1194.6|1197.11|1194.61|1196.76|1194.26|0
1650510000000|2022-04-21 03:00:00|1197.11|1194.61|1197.11|1194.61|1197.34|1194.84|1197.1|1194.6|0
1650510300000|2022-04-21 03:05:00|1197.1|1194.6|1197.22|1194.72|1197.32|1194.82|1197.1|1194.6|0
1650510600000|2022-04-21 03:10:00|1197.24|1194.74|1196.95|1194.45|1197.33|1194.83|1196.85|1194.35|0
1650510900000|2022-04-21 03:15:00|1196.98|1194.48|1196.84|1194.34|1197.07|1194.57|1196.63|1194.13|0
1650511200000|2022-04-21 03:20:00|1196.83|1194.33|1196.59|1194.09|1196.83|1194.33|1196.26|1193.76|0
1650511500000|2022-04-21 03:25:00|1196.6|1194.1|1196.6|1194.1|1196.82|1194.32|1196.48|1193.98|0
1650511800000|2022-04-21 03:30:00|1196.59|1194.09|1196.75|1194.25|1197.05|1194.55|1196.59|1194.09|0
1650512100000|2022-04-21 03:35:00|1196.6|1194.1|1196.36|1193.86|1196.82|1194.32|1196.14|1193.64|0
1650512400000|2022-04-21 03:40:00|1196.37|1193.87|1196.37|1193.87|1196.59|1194.09|1196.15|1193.65|0
1650512700000|2022-04-21 03:45:00|1196.38|1193.88|1196.59|1194.09|1196.61|1194.11|1196.37|1193.87|0
1650513000000|2022-04-21 03:50:00|1196.58|1194.08|1195.71|1193.21|1196.59|1194.09|1195.71|1193.21|0
1650513300000|2022-04-21 03:55:00|1195.68|1193.18|1195.7|1193.2|1195.71|1193.21|1195.48|1192.98|0
1650513600000|2022-04-21 04:00:00|1195.71|1193.21|1195.71|1193.21|1195.73|1193.23|1195.49|1192.99|0
1650513900000|2022-04-21 04:05:00|1195.72|1193.22|1195.96|1193.46|1195.96|1193.46|1195.72|1193.22|0
1650514200000|2022-04-21 04:10:00|1196.02|1193.52|1196.17|1193.67|1196.19|1193.69|1195.94|1193.44|0
1650514500000|2022-04-21 04:15:00|1196.18|1193.68|1196.17|1193.67|1196.19|1193.69|1195.96|1193.46|0
1650514800000|2022-04-21 04:20:00|1196.16|1193.66|1196.17|1193.67|1196.18|1193.68|1195.96|1193.46|0
1650515100000|2022-04-21 04:25:00|1196.16|1193.66|1196.17|1193.67|1196.39|1193.89|1195.94|1193.44|0
1650515400000|2022-04-21 04:30:00|1196.16|1193.66|1196.18|1193.68|1196.41|1193.91|1196.16|1193.66|0
1650515700000|2022-04-21 04:35:00|1196.17|1193.67|1196.4|1193.9|1196.4|1193.9|1196.17|1193.67|0
1650516000000|2022-04-21 04:40:00|1196.34|1193.84|1196.4|1193.9|1196.4|1193.9|1196.19|1193.69|0
1650516300000|2022-04-21 04:45:00|1196.41|1193.91|1196.62|1194.12|1196.84|1194.34|1196.41|1193.91|0
1650516600000|2022-04-21 04:50:00|1196.61|1194.11|1196.84|1194.34|1196.84|1194.34|1196.4|1193.9|0
1650516900000|2022-04-21 04:55:00|1196.85|1194.35|1196.84|1194.34|1196.85|1194.35|1196.84|1194.34|0
1650517200000|2022-04-21 05:00:00|1196.85|1194.35|1196.18|1193.68|1196.86|1194.36|1195.94|1193.44|0
1650517500000|2022-04-21 05:05:00|1196.19|1193.69|1196.64|1194.14|1197.34|1194.84|1196.18|1193.68|0
1650517800000|2022-04-21 05:10:00|1196.65|1194.15|1198.03|1195.53|1198.25|1195.75|1196.53|1194.03|0
1650518100000|2022-04-21 05:15:00|1198.04|1195.54|1198.48|1195.98|1198.61|1196.11|1198.03|1195.53|0
1650518400000|2022-04-21 05:20:00|1198.49|1195.99|1198.48|1195.98|1198.5|1196|1198.25|1195.75|0
1650518700000|2022-04-21 05:25:00|1198.47|1195.97|1198.23|1195.73|1198.48|1195.98|1198|1195.5|0
1650519000000|2022-04-21 05:30:00|1198.22|1195.72|1197.98|1195.48|1198.22|1195.72|1197.75|1195.25|0
1650519300000|2022-04-21 05:35:00|1197.97|1195.47|1197.35|1194.85|1197.97|1195.47|1197.34|1194.84|0
1650519600000|2022-04-21 05:40:00|1197.36|1194.86|1198.23|1195.73|1198.23|1195.73|1197.36|1194.86|0
1650519900000|2022-04-21 05:45:00|1198.22|1195.72|1198.45|1195.95|1198.61|1196.11|1198.12|1195.62|0
1650520200000|2022-04-21 05:50:00|1198.46|1195.96|1198.44|1195.94|1198.93|1196.43|1198.23|1195.73|0
1650520500000|2022-04-21 05:55:00|1198.43|1195.93|1197.98|1195.48|1198.66|1196.16|1197.75|1195.25|0
1650520800000|2022-04-21 06:00:00|1198|1195.5|1198.06|1195.56|1198.31|1195.81|1196.77|1194.27|0
1650521100000|2022-04-21 06:05:00|1198.12|1195.62|1197.62|1195.12|1198.51|1196.01|1197.41|1194.91|0
1650521400000|2022-04-21 06:10:00|1197.63|1195.13|1197.16|1194.66|1198.07|1195.57|1196.82|1194.32|0
1650521700000|2022-04-21 06:15:00|1197.15|1194.65|1197.14|1194.64|1197.16|1194.66|1196.45|1193.95|0
1650522000000|2022-04-21 06:20:00|1197.19|1194.69|1197.8|1195.3|1198.24|1195.74|1196.91|1194.41|0
1650522300000|2022-04-21 06:25:00|1197.79|1195.29|1197.61|1195.11|1197.84|1195.34|1197.25|1194.75|0
1650522600000|2022-04-21 06:30:00|1197.6|1195.1|1196.3|1193.8|1197.85|1195.35|1195.89|1193.39|0
1650522900000|2022-04-21 06:35:00|1196.29|1193.79|1196.52|1194.02|1196.75|1194.25|1196.08|1193.58|0
1650523200000|2022-04-21 06:40:00|1196.49|1193.99|1196.33|1193.83|1196.99|1194.49|1196.33|1193.83|0
1650523500000|2022-04-21 06:45:00|1196.28|1193.78|1196.56|1194.06|1197.01|1194.51|1196.11|1193.61|0
1650523800000|2022-04-21 06:50:00|1196.55|1194.05|1196.8|1194.3|1196.8|1194.3|1196.13|1193.63|0
1650524100000|2022-04-21 06:55:00|1196.81|1194.31|1197.34|1194.84|1197.92|1195.42|1196.8|1194.3|0
1650524400000|2022-04-21 07:00:00|1196.91|1194.41|1195.37|1194.87|1196.91|1195.87|1193.42|1192.47|0
1650524700000|2022-04-21 07:05:00|1195.32|1194.82|1193.92|1193.42|1195.72|1195.22|1192.27|1191.77|2
1650525000000|2022-04-21 07:10:00|1193.87|1193.37|1191.67|1191.17|1194.27|1193.77|1191.37|1190.87|1
1650525300000|2022-04-21 07:15:00|1191.77|1191.27|1193.32|1192.82|1193.52|1193.02|1191.72|1191.22|1
1650525600000|2022-04-21 07:20:00|1193.37|1192.87|1191.97|1191.47|1193.57|1193.07|1191.37|1190.87|32
1650525900000|2022-04-21 07:25:00|1191.92|1191.42|1191.67|1191.17|1192.62|1192.12|1191.02|1190.52|12
1650526200000|2022-04-21 07:30:00|1191.72|1191.22|1191.17|1190.67|1192.17|1191.67|1190.92|1190.42|0
1650526500000|2022-04-21 07:35:00|1191.37|1190.87|1192.32|1191.82|1192.52|1192.02|1191.07|1190.57|0
1650526800000|2022-04-21 07:40:00|1192.27|1191.77|1190.02|1189.52|1192.47|1191.97|1190.02|1189.52|1
1650527100000|2022-04-21 07:45:00|1190.07|1189.57|1190.82|1190.32|1191.37|1190.87|1190.02|1189.52|0
1650527400000|2022-04-21 07:50:00|1190.93|1190.43|1192.18|1191.68|1193.28|1192.78|1190.93|1190.43|0
1650527700000|2022-04-21 07:55:00|1192.08|1191.58|1192.98|1192.48|1193.03|1192.53|1191.78|1191.28|11
1650528000000|2022-04-21 08:00:00|1192.93|1192.43|1194.08|1193.58|1194.23|1193.73|1192.33|1191.83|1
1650528300000|2022-04-21 08:05:00|1194.03|1193.53|1195.63|1195.13|1195.78|1195.28|1193.63|1193.13|1
1650528600000|2022-04-21 08:10:00|1195.58|1195.08|1195.43|1194.93|1195.63|1195.13|1194.73|1194.23|0
1650528900000|2022-04-21 08:15:00|1195.38|1194.88|1195.28|1194.78|1196.03|1195.53|1195.08|1194.58|0
1650529200000|2022-04-21 08:20:00|1195.33|1194.83|1194.68|1194.18|1195.48|1194.98|1194.08|1193.58|0
1650529500000|2022-04-21 08:25:00|1194.63|1194.13|1194.28|1193.78|1194.98|1194.48|1194.03|1193.53|0
1650529800000|2022-04-21 08:30:00|1194.23|1193.73|1192.18|1191.68|1194.23|1193.73|1191.73|1191.23|0
1650530100000|2022-04-21 08:35:00|1192.33|1191.83|1192.18|1191.68|1192.33|1191.83|1191.63|1191.13|1
1650530400000|2022-04-21 08:40:00|1192.13|1191.63|1192.28|1191.78|1192.43|1191.93|1191.93|1191.43|22
1650530700000|2022-04-21 08:45:00|1192.18|1191.68|1192.73|1192.23|1192.78|1192.28|1191.53|1191.03|20
1650531000000|2022-04-21 08:50:00|1192.83|1192.33|1192.73|1192.23|1193.18|1192.68|1192.33|1191.83|0
1650531300000|2022-04-21 08:55:00|1192.68|1192.18|1192.33|1191.83|1192.68|1192.18|1191.53|1191.03|0
1650531600000|2022-04-21 09:00:00|1192.43|1191.93|1191.48|1190.98|1192.43|1191.93|1191.28|1190.78|0
1650531900000|2022-04-21 09:05:00|1191.43|1190.93|1191.73|1191.23|1191.83|1191.33|1190.83|1190.33|1
1650532200000|2022-04-21 09:10:00|1191.78|1191.28|1192.38|1191.88|1192.43|1191.93|1191.63|1191.13|0
1650532500000|2022-04-21 09:15:00|1192.43|1191.93|1193.93|1193.43|1194.28|1193.78|1192.28|1191.78|0
1650532800000|2022-04-21 09:20:00|1193.98|1193.48|1194.63|1194.13|1195.18|1194.68|1193.78|1193.28|21
1650533100000|2022-04-21 09:25:00|1194.58|1194.08|1194.48|1193.98|1194.78|1194.28|1194.18|1193.68|0
1650533400000|2022-04-21 09:30:00|1194.53|1194.03|1194.68|1194.18|1194.78|1194.28|1194.43|1193.93|1
1650533700000|2022-04-21 09:35:00|1194.58|1194.08|1193.38|1192.88|1194.63|1194.13|1192.93|1192.43|20
1650534000000|2022-04-21 09:40:00|1193.33|1192.83|1193.03|1192.53|1193.63|1193.13|1192.88|1192.38|0
1650534300000|2022-04-21 09:45:00|1193.08|1192.58|1193.33|1192.83|1193.48|1192.98|1193.03|1192.53|0
1650534600000|2022-04-21 09:50:00|1193.23|1192.73|1192.33|1191.83|1193.53|1193.03|1192.33|1191.83|0
1650534900000|2022-04-21 09:55:00|1192.38|1191.88|1192.48|1191.98|1192.53|1192.03|1191.93|1191.43|0
1650535200000|2022-04-21 10:00:00|1192.43|1191.93|1190.78|1190.28|1192.73|1192.23|1190.53|1190.03|11
1650535500000|2022-04-21 10:05:00|1190.68|1190.18|1190.23|1189.73|1191.13|1190.63|1190.23|1189.73|0
1650535800000|2022-04-21 10:10:00|1190.28|1189.78|1191.08|1190.58|1191.13|1190.63|1190.28|1189.78|0
1650536100000|2022-04-21 10:15:00|1190.88|1190.38|1191.88|1191.38|1191.98|1191.48|1190.53|1190.03|0
1650536400000|2022-04-21 10:20:00|1191.93|1191.43|1192.58|1192.08|1193.08|1192.58|1191.93|1191.43|0
1650536700000|2022-04-21 10:25:00|1192.43|1191.93|1191.33|1190.83|1192.43|1191.93|1191.33|1190.83|1
1650537000000|2022-04-21 10:30:00|1191.38|1190.88|1191.78|1191.28|1191.83|1191.33|1190.88|1190.38|0
1650537300000|2022-04-21 10:35:00|1191.73|1191.23|1191.28|1190.78|1191.73|1191.23|1190.83|1190.33|0
1650537600000|2022-04-21 10:40:00|1191.33|1190.83|1192.53|1192.03|1192.58|1192.08|1191.28|1190.78|1
1650537900000|2022-04-21 10:45:00|1192.58|1192.08|1191.88|1191.38|1192.83|1192.33|1191.88|1191.38|0
1650538200000|2022-04-21 10:50:00|1191.78|1191.28|1192.63|1192.13|1192.68|1192.18|1191.48|1190.98|0
1650538500000|2022-04-21 10:55:00|1192.68|1192.18|1193.13|1192.63|1193.13|1192.63|1192.38|1191.88|1
1650538800000|2022-04-21 11:00:00|1194.68|1194.18|1193.58|1193.08|1195.23|1194.73|1191.73|1191.23|11
1650539100000|2022-04-21 11:05:00|1193.48|1192.98|1193.18|1192.68|1193.73|1193.23|1192.48|1191.98|0
1650539400000|2022-04-21 11:10:00|1193.03|1192.53|1193.63|1193.13|1193.88|1193.38|1192.83|1192.33|10
1650539700000|2022-04-21 11:15:00|1193.68|1193.18|1195.13|1194.63|1195.23|1194.73|1193.68|1193.18|0
1650540000000|2022-04-21 11:20:00|1195.18|1194.68|1196.53|1196.03|1196.63|1196.13|1194.98|1194.48|1
1650540300000|2022-04-21 11:25:00|1196.48|1195.98|1196.58|1196.08|1196.88|1196.38|1196.33|1195.83|1
1650540600000|2022-04-21 11:30:00|1196.68|1196.18|1194.53|1194.03|1196.88|1196.38|1194.23|1193.73|0
1650540900000|2022-04-21 11:35:00|1194.48|1193.98|1195.18|1194.68|1195.28|1194.78|1193.93|1193.43|2
1650541200000|2022-04-21 11:40:00|1195.12|1194.62|1195.87|1195.37|1195.87|1195.37|1194.97|1194.47|0
1650541500000|2022-04-21 11:45:00|1195.92|1195.42|1195.37|1194.87|1195.92|1195.42|1195.07|1194.57|0
1650541800000|2022-04-21 11:50:00|1195.32|1194.82|1195.22|1194.72|1195.52|1195.02|1194.92|1194.42|1
1650542100000|2022-04-21 11:55:00|1195.27|1194.77|1194.12|1193.62|1195.52|1195.02|1194.12|1193.62|0
1650542400000|2022-04-21 12:00:00|1194.17|1193.67|1194.97|1194.47|1194.97|1194.47|1194.17|1193.67|0
1650542700000|2022-04-21 12:05:00|1194.92|1194.42|1195.47|1194.97|1195.52|1195.02|1194.87|1194.37|0
1650543000000|2022-04-21 12:10:00|1195.52|1195.02|1195.97|1195.47|1196.22|1195.72|1195.47|1194.97|0
1650543300000|2022-04-21 12:15:00|1195.92|1195.42|1194.57|1194.07|1195.97|1195.47|1194.47|1193.97|0
1650543600000|2022-04-21 12:20:00|1194.62|1194.12|1194.22|1193.72|1194.67|1194.17|1194.02|1193.52|1
1650543900000|2022-04-21 12:25:00|1194.37|1193.87|1194.57|1194.07|1194.62|1194.12|1193.97|1193.47|0
1650544200000|2022-04-21 12:30:00|1194.62|1194.12|1194.22|1193.72|1194.92|1194.42|1194.22|1193.72|0
1650544500000|2022-04-21 12:35:00|1194.27|1193.77|1195.27|1194.77|1195.87|1195.37|1194.27|1193.77|0
1650544800000|2022-04-21 12:40:00|1195.32|1194.82|1194.37|1193.87|1195.32|1194.82|1194.37|1193.87|0
1650545100000|2022-04-21 12:45:00|1194.42|1193.92|1194.17|1193.67|1194.47|1193.97|1194.12|1193.62|0
1650545400000|2022-04-21 12:50:00|1194.12|1193.62|1194.87|1194.37|1195.22|1194.72|1194.02|1193.52|1
1650545700000|2022-04-21 12:55:00|1194.92|1194.42|1194.77|1194.27|1195.12|1194.62|1194.32|1193.82|0
1650546000000|2022-04-21 13:00:00|1194.62|1194.12|1194.77|1194.27|1195.12|1194.62|1194.27|1193.77|2
1650546300000|2022-04-21 13:05:00|1194.62|1194.12|1195.62|1195.12|1195.72|1195.22|1194.52|1194.02|9
1650546600000|2022-04-21 13:10:00|1195.57|1195.07|1195.67|1195.17|1196.62|1196.12|1195.47|1194.97|0
1650546900000|2022-04-21 13:15:00|1195.77|1195.27|1195.57|1195.07|1196.17|1195.67|1194.97|1194.47|1
1650547200000|2022-04-21 13:20:00|1195.72|1195.22|1195.12|1194.62|1195.82|1195.32|1195.12|1194.62|0
1650547500000|2022-04-21 13:25:00|1195.07|1194.57|1195.52|1195.02|1195.67|1195.17|1194.77|1194.27|0
1650547800000|2022-04-21 13:30:00|1195.37|1194.87|1192.92|1192.42|1195.82|1195.32|1192.92|1192.42|0
1650548100000|2022-04-21 13:35:00|1192.87|1192.37|1191.27|1190.77|1192.92|1192.42|1190.92|1190.42|7
1650548400000|2022-04-21 13:40:00|1191.37|1190.87|1190.22|1189.72|1191.92|1191.42|1190.17|1189.67|1
1650548700000|2022-04-21 13:45:00|1190.17|1189.67|1192.37|1191.87|1192.42|1191.92|1189.67|1189.17|1
1650549000000|2022-04-21 13:50:00|1192.42|1191.92|1193.52|1193.02|1193.77|1193.27|1192.02|1191.52|1
1650549300000|2022-04-21 13:55:00|1193.57|1193.07|1193.37|1192.87|1195.57|1195.07|1193.17|1192.67|20
1650549600000|2022-04-21 14:00:00|1193.42|1192.92|1194.07|1193.57|1195.77|1195.27|1193.42|1192.92|0
1650549900000|2022-04-21 14:05:00|1194.12|1193.62|1194.32|1193.82|1195.67|1195.17|1194.12|1193.62|20
1650550200000|2022-04-21 14:10:00|1194.43|1193.93|1195.23|1194.73|1195.23|1194.73|1194.38|1193.88|1
1650550500000|2022-04-21 14:15:00|1195.33|1194.83|1196.32|1193.82|1197.03|1196.53|1195.08|1193.66|14
1650550800000|2022-04-21 14:20:00|1196.29|1193.79|1196.14|1193.64|1196.68|1194.18|1195.84|1193.34|0
1650551100000|2022-04-21 14:25:00|1196.13|1193.63|1196.84|1194.34|1196.93|1194.43|1195.69|1193.19|558
1650551400000|2022-04-21 14:30:00|1196.86|1194.36|1197.16|1194.66|1197.22|1194.72|1196.38|1193.88|0
1650551700000|2022-04-21 14:35:00|1197.15|1194.65|1196.55|1194.05|1197.36|1194.86|1196.25|1193.75|503
1650552000000|2022-04-21 14:40:00|1196.57|1194.07|1196|1193.5|1196.57|1194.07|1195.41|1192.91|0
1650552300000|2022-04-21 14:45:00|1196.02|1193.52|1194.87|1192.37|1196.02|1193.52|1194.66|1192.16|0
1650552600000|2022-04-21 14:50:00|1194.86|1192.36|1194.93|1192.43|1195.34|1192.84|1194.48|1191.98|0
1650552900000|2022-04-21 14:55:00|1194.95|1192.45|1194.93|1192.43|1195.14|1192.64|1194.77|1192.27|0
1650553200000|2022-04-21 15:00:00|1194.91|1192.41|1195.48|1192.98|1195.5|1193|1194.48|1191.98|0
1650553500000|2022-04-21 15:05:00|1195.49|1192.99|1195.07|1192.57|1195.54|1193.04|1194.37|1191.87|0
1650553800000|2022-04-21 15:10:00|1195|1192.5|1195.41|1192.91|1195.86|1193.36|1194.88|1192.38|0
1650554100000|2022-04-21 15:15:00|1195.4|1192.9|1195|1192.5|1195.41|1192.91|1194.54|1192.04|0
1650554400000|2022-04-21 15:20:00|1194.95|1192.45|1194.62|1192.12|1195.04|1192.54|1193.69|1191.19|0
1650554700000|2022-04-21 15:25:00|1194.61|1192.11|1194.9|1192.4|1195.27|1192.77|1194.24|1191.74|0
1650555000000|2022-04-21 15:30:00|1194.75|1192.25|1193.76|1191.26|1194.77|1192.27|1193.39|1190.89|0
1650555300000|2022-04-21 15:35:00|1193.78|1191.28|1192.96|1190.46|1194.02|1191.52|1192.9|1190.4|0
1650555600000|2022-04-21 15:40:00|1193.1|1190.6|1191.86|1189.36|1193.12|1190.62|1191.81|1189.31|0
1650555900000|2022-04-21 15:45:00|1191.84|1189.34|1191.3|1188.8|1192.08|1189.58|1191.03|1188.53|0
1650556200000|2022-04-21 15:50:00|1191.28|1188.78|1190.98|1188.48|1191.59|1189.09|1190.85|1188.35|0
1650556500000|2022-04-21 15:55:00|1190.96|1188.46|1189.59|1187.09|1191.11|1188.61|1189.45|1186.95|0
1650556800000|2022-04-21 16:00:00|1189.61|1187.11|1189.15|1186.65|1190.55|1188.05|1189.15|1186.65|0
1650557100000|2022-04-21 16:05:00|1189.22|1186.72|1189.04|1186.54|1190.01|1187.51|1188.95|1186.45|0
1650557400000|2022-04-21 16:10:00|1189.02|1186.52|1188.68|1186.18|1189.34|1186.84|1188.19|1185.69|0
1650557700000|2022-04-21 16:15:00|1188.7|1186.2|1188.8|1186.3|1188.93|1186.43|1188.28|1185.78|0
1650558000000|2022-04-21 16:20:00|1188.87|1186.37|1187.51|1185.01|1188.96|1186.46|1187.51|1185.01|0
1650558300000|2022-04-21 16:25:00|1187.53|1185.03|1187.8|1185.3|1188.57|1186.07|1187.44|1184.94|0
1650558600000|2022-04-21 16:30:00|1187.83|1185.33|1188.41|1185.91|1188.68|1186.18|1187.42|1184.92|0
1650558900000|2022-04-21 16:35:00|1188.48|1185.98|1188.05|1185.55|1188.91|1186.41|1187.94|1185.44|0
1650559200000|2022-04-21 16:40:00|1188.1|1185.6|1188.57|1186.07|1188.77|1186.27|1188.07|1185.57|0
1650559500000|2022-04-21 16:45:00|1188.55|1186.05|1187.35|1184.85|1188.61|1186.11|1187.26|1184.76|0
1650559800000|2022-04-21 16:50:00|1187.34|1184.84|1186.27|1183.77|1187.41|1184.91|1186.08|1183.58|0
1650560100000|2022-04-21 16:55:00|1186.29|1183.79|1186.31|1183.81|1187.01|1184.51|1186.22|1183.72|0
1650560400000|2022-04-21 17:00:00|1186.29|1183.79|1185.63|1183.13|1186.49|1183.99|1185.2|1182.7|0
1650560700000|2022-04-21 17:05:00|1185.65|1183.15|1185.43|1182.93|1185.66|1183.16|1185.21|1182.71|0
1650561000000|2022-04-21 17:10:00|1185.45|1182.95|1185.99|1183.49|1186.28|1183.78|1185.21|1182.71|0
1650561300000|2022-04-21 17:15:00|1185.97|1183.47|1184.4|1181.9|1186.24|1183.74|1184.15|1181.65|0
1650561600000|2022-04-21 17:20:00|1184.39|1181.89|1186.4|1183.9|1187.1|1184.6|1184.19|1181.69|0
1650561900000|2022-04-21 17:25:00|1186.38|1183.88|1187.1|1184.6|1187.32|1184.82|1185.48|1182.98|0
1650562200000|2022-04-21 17:30:00|1187.06|1184.56|1186.43|1183.93|1187.78|1185.28|1186.38|1183.88|0
1650562500000|2022-04-21 17:35:00|1186.45|1183.95|1185.19|1182.69|1186.52|1184.02|1184.89|1182.39|0
1650562800000|2022-04-21 17:40:00|1185.17|1182.67|1185.3|1182.8|1185.96|1183.46|1184.56|1182.06|0
1650563100000|2022-04-21 17:45:00|1185.34|1182.84|1185.88|1183.38|1186.81|1184.31|1184.83|1182.33|0
1650563400000|2022-04-21 17:50:00|1185.86|1183.36|1185.21|1182.71|1186.09|1183.59|1185.05|1182.55|0
1650563700000|2022-04-21 17:55:00|1185.23|1182.73|1184.71|1182.21|1185.5|1183|1184.44|1181.94|0
1650564000000|2022-04-21 18:00:00|1184.67|1182.17|1182.88|1180.38|1184.67|1182.17|1182.86|1180.36|0
1650564300000|2022-04-21 18:05:00|1182.86|1180.36|1183.34|1180.84|1183.56|1181.06|1182.8|1180.3|0
1650564600000|2022-04-21 18:10:00|1183.31|1180.81|1182.86|1180.36|1183.63|1181.13|1182.8|1180.3|0
1650564900000|2022-04-21 18:15:00|1182.84|1180.34|1183.07|1180.57|1183.54|1181.04|1182.55|1180.05|0
1650565200000|2022-04-21 18:20:00|1183.08|1180.58|1182.93|1180.43|1184.1|1181.6|1182.77|1180.27|0
1650565500000|2022-04-21 18:25:00|1182.92|1180.42|1183.09|1180.59|1183.76|1181.26|1182.77|1180.27|0
1650565800000|2022-04-21 18:30:00|1183.02|1180.52|1184.37|1181.87|1184.37|1181.87|1182.28|1179.78|0
1650566100000|2022-04-21 18:35:00|1184.3|1181.8|1183.52|1181.02|1185.27|1182.77|1183.31|1180.81|0
1650566400000|2022-04-21 18:40:00|1183.54|1181.04|1182.19|1179.69|1183.74|1181.24|1182.18|1179.68|0
1650566700000|2022-04-21 18:45:00|1182.21|1179.71|1181.14|1178.64|1182.25|1179.75|1180.92|1178.42|0
1650567000000|2022-04-21 18:50:00|1181.11|1178.61|1181.08|1178.58|1181.31|1178.81|1180.72|1178.22|0
1650567300000|2022-04-21 18:55:00|1181.01|1178.51|1180.88|1178.38|1181.02|1178.52|1180.18|1177.68|0
1650567600000|2022-04-21 19:00:00|1180.86|1178.36|1179.41|1176.91|1180.88|1178.38|1179.19|1176.69|0
1650567900000|2022-04-21 19:05:00|1179.39|1176.89|1179.32|1176.82|1180.29|1177.79|1179.19|1176.69|0
1650568200000|2022-04-21 19:10:00|1179.3|1176.8|1179.63|1177.13|1179.79|1177.29|1179.07|1176.57|0
1650568500000|2022-04-21 19:15:00|1179.55|1177.05|1179.74|1177.24|1180.25|1177.75|1178.91|1176.41|0
1650568800000|2022-04-21 19:20:00|1179.71|1177.21|1180.72|1178.22|1180.72|1178.22|1179.18|1176.68|0
1650569100000|2022-04-21 19:25:00|1180.7|1178.2|1181.64|1179.14|1182.09|1179.59|1179.77|1177.27|0
1650569400000|2022-04-21 19:30:00|1181.62|1179.12|1179.79|1177.29|1181.69|1179.19|1179.79|1177.29|0
1650569700000|2022-04-21 19:35:00|1179.77|1177.27|1179.66|1177.16|1179.97|1177.47|1178.55|1176.05|0
1650570000000|2022-04-21 19:40:00|1179.68|1177.18|1180.95|1178.45|1181.25|1178.75|1179.5|1177|0
1650570300000|2022-04-21 19:45:00|1180.8|1178.3|1178.98|1176.48|1181.05|1178.55|1178.96|1176.46|0
1650570600000|2022-04-21 19:50:00|1179.09|1176.59|1180.49|1177.99|1181.19|1178.69|1179.09|1176.59|0
1650570900000|2022-04-21 19:55:00|1180.5|1178|1180.3|1177.8|1180.65|1178.15|1178.74|1176.24|0
1650571200000|2022-04-21 20:00:00|1180.34|1177.84|1178.9|1176.4|1180.34|1177.84|1178.5|1176|0
1650571500000|2022-04-21 20:05:00|1178.85|1176.35|1179.05|1176.55|1179.46|1176.96|1178.77|1176.27|0
1650571800000|2022-04-21 20:10:00|1179.06|1176.56|1179.33|1176.83|1179.89|1177.39|1178.12|1175.62|0
1650572100000|2022-04-21 20:15:00|1179.36|1176.86|1179.13|1176.63|1179.74|1177.24|1178.95|1176.45|0
1650572400000|2022-04-21 20:20:00|1179.1|1176.6|1179.1|1176.6|1179.33|1176.83|1178.88|1176.38|0
1650572700000|2022-04-21 20:25:00|1179.12|1176.62|1178.85|1176.35|1179.69|1177.19|1178.8|1176.3|0
1650573000000|2022-04-21 20:30:00|1178.86|1176.36|1179|1176.5|1179.23|1176.73|1178.57|1176.07|0
1650573300000|2022-04-21 20:35:00|1179.01|1176.51|1178.77|1176.27|1179.13|1176.63|1178.72|1176.22|0
1650573600000|2022-04-21 20:40:00|1178.78|1176.28|1179.05|1176.55|1179.18|1176.68|1178.77|1176.27|0
1650573900000|2022-04-21 20:45:00|1179.06|1176.56|1179|1176.5|1179.38|1176.88|1178.9|1176.4|0
1650574200000|2022-04-21 20:50:00|1179.01|1176.51|1178.77|1176.27|1179.1|1176.6|1178.67|1176.17|0
1650574500000|2022-04-21 20:55:00|1178.78|1176.28|1179.01|1176.51|1179.1|1176.6|1178.67|1176.17|0
1650574800000|2022-04-21 21:00:00|1180.96|1178.46|1181.05|1178.55|1181.09|1178.59|1180.96|1178.46|0
1650575100000|2022-04-21 21:05:00|1181.02|1178.52|1181|1178.5|1181.09|1178.59|1181|1178.5|0
1650575400000|2022-04-21 21:10:00|1180.98|1178.48|1180.94|1178.44|1181|1178.5|1180.94|1178.44|0
1650575700000|2022-04-21 21:15:00|1180.93|1178.43|1180.85|1178.35|1180.93|1178.43|1180.85|1178.35|0
1650576000000|2022-04-21 21:20:00|1180.87|1178.37|1180.94|1178.44|1180.94|1178.44|1180.83|1178.33|0
1650576300000|2022-04-21 21:25:00|1180.96|1178.46|1180.94|1178.44|1180.96|1178.46|1180.94|1178.44|0
1650576600000|2022-04-21 21:30:00|1180.96|1178.46|1180.96|1178.46|1180.96|1178.46|1180.91|1178.41|0
1650576900000|2022-04-21 21:35:00|1180.94|1178.44|1180.94|1178.44|1180.94|1178.44|1180.94|1178.44|0
1650577500000|2022-04-21 21:45:00|1180.96|1178.46|1180.94|1178.44|1180.96|1178.46|1180.94|1178.44|0
1650577800000|2022-04-21 21:50:00|1180.96|1178.46|1180.87|1178.37|1180.96|1178.46|1180.85|1178.35|0
1650578100000|2022-04-21 21:55:00|1180.85|1178.35|1180.98|1178.48|1181|1178.5|1180.85|1178.35|0
1650578400000|2022-04-21 22:00:00|1179.02|1176.52|1178.5|1176|1179.41|1176.91|1178.4|1175.9|0
1650578700000|2022-04-21 22:05:00|1178.55|1176.05|1178.9|1176.4|1179.05|1176.55|1178.5|1176|0
1650579000000|2022-04-21 22:10:00|1178.91|1176.41|1178.85|1176.35|1178.95|1176.45|1178.55|1176.05|0
1650579300000|2022-04-21 22:15:00|1178.83|1176.33|1179|1176.5|1179.05|1176.55|1178.72|1176.22|0
1650579600000|2022-04-21 22:20:00|1179.01|1176.51|1179.33|1176.83|1179.51|1177.01|1179|1176.5|0
1650579900000|2022-04-21 22:25:00|1179.31|1176.81|1179.23|1176.73|1179.33|1176.83|1179.05|1176.55|0
1650580200000|2022-04-21 22:30:00|1179.24|1176.74|1179.74|1177.24|1179.79|1177.29|1179.24|1176.74|0
1650580500000|2022-04-21 22:35:00|1179.75|1177.25|1179.61|1177.11|1179.79|1177.29|1179.51|1177.01|0
1650580800000|2022-04-21 22:40:00|1179.6|1177.1|1179.51|1177.01|1179.66|1177.16|1179.41|1176.91|0
1650581100000|2022-04-21 22:45:00|1179.52|1177.02|1179.33|1176.83|1179.66|1177.16|1179.28|1176.78|0
1650581400000|2022-04-21 22:50:00|1179.28|1176.78|1179.05|1176.55|1179.33|1176.83|1179|1176.5|0
1650581700000|2022-04-21 22:55:00|1179.06|1176.56|1179.13|1176.63|1179.13|1176.63|1179|1176.5|0
1650582000000|2022-04-21 23:00:00|1179.1|1176.6|1178.9|1176.4|1179.51|1177.01|1178.9|1176.4|0
1650582300000|2022-04-21 23:05:00|1178.88|1176.38|1178.62|1176.12|1178.88|1176.38|1178.4|1175.9|0
1650582600000|2022-04-21 23:10:00|1178.63|1176.13|1178.7|1176.2|1178.9|1176.4|1178.62|1176.12|0
1650582900000|2022-04-21 23:15:00|1178.67|1176.17|1178.85|1176.35|1178.98|1176.48|1178.67|1176.17|0
1650583200000|2022-04-21 23:20:00|1178.83|1176.33|1178.95|1176.45|1178.95|1176.45|1178.72|1176.22|0
1650583500000|2022-04-21 23:25:00|1178.96|1176.46|1178.82|1176.32|1179|1176.5|1178.67|1176.17|0
1650583800000|2022-04-21 23:30:00|1180.87|1178.37|1180.87|1178.37|1181|1178.5|1180.8|1178.3|0
1650584100000|2022-04-21 23:35:00|1180.89|1178.39|1180.36|1177.86|1181|1178.5|1180.36|1177.86|0
1650584400000|2022-04-21 23:40:00|1180.39|1177.89|1181.05|1178.55|1181.05|1178.55|1180.39|1177.89|0
1650584700000|2022-04-21 23:45:00|1179.06|1176.56|1178.16|1175.66|1179.28|1176.78|1178.02|1175.52|0
1650585000000|2022-04-21 23:50:00|1178.14|1175.64|1178.22|1175.72|1178.85|1176.35|1178.12|1175.62|0
1650585300000|2022-04-21 23:55:00|1178.27|1175.77|1177.75|1175.25|1178.75|1176.25|1177.43|1174.93|0
1650585600000|2022-04-22 00:00:00|1177.76|1175.26|1178|1175.5|1178.02|1175.52|1177.42|1174.92|0
1650585900000|2022-04-22 00:05:00|1178.01|1175.51|1178.56|1176.06|1178.66|1176.16|1177.9|1175.4|0
1650586200000|2022-04-22 00:10:00|1178.55|1176.05|1178.42|1175.92|1178.66|1176.16|1177.72|1175.22|0
1650586500000|2022-04-22 00:15:00|1178.38|1175.88|1176.9|1174.4|1178.48|1175.98|1176.89|1174.39|0
1650586800000|2022-04-22 00:20:00|1176.89|1174.39|1177.35|1174.85|1177.59|1175.09|1176.89|1174.39|0
1650587100000|2022-04-22 00:25:00|1177.34|1174.84|1176.98|1174.48|1177.35|1174.85|1176.64|1174.14|0
1650587400000|2022-04-22 00:30:00|1176.96|1174.46|1177.49|1174.99|1177.49|1174.99|1176.44|1173.94|0
1650587700000|2022-04-22 00:35:00|1177.52|1175.02|1177.33|1174.83|1177.77|1175.27|1176.87|1174.37|0
1650588000000|2022-04-22 00:40:00|1177.34|1174.84|1175.49|1172.99|1177.34|1174.84|1175.49|1172.99|0
1650588300000|2022-04-22 00:45:00|1175.48|1172.98|1173.56|1171.06|1175.61|1173.11|1173.56|1171.06|0
1650588600000|2022-04-22 00:50:00|1173.58|1171.08|1174.26|1171.76|1174.49|1171.99|1173.54|1171.04|0
1650588900000|2022-04-22 00:55:00|1174.27|1171.77|1175.39|1172.89|1175.4|1172.9|1174.26|1171.76|0
1650589200000|2022-04-22 01:00:00|1175.4|1172.9|1175.17|1172.67|1175.43|1172.93|1174.84|1172.34|0
1650589500000|2022-04-22 01:05:00|1175.12|1172.62|1175.23|1172.73|1175.33|1172.83|1174.96|1172.46|0
1650589800000|2022-04-22 01:10:00|1175.22|1172.72|1175.43|1172.93|1175.45|1172.95|1174.98|1172.48|0
1650590100000|2022-04-22 01:15:00|1175.44|1172.94|1175.88|1173.38|1176.13|1173.63|1175.22|1172.72|0
1650590400000|2022-04-22 01:20:00|1175.91|1173.41|1176.32|1173.82|1176.33|1173.83|1175.87|1173.37|0
1650590700000|2022-04-22 01:25:00|1176.33|1173.83|1175.19|1172.69|1176.59|1174.09|1175.17|1172.67|0
1650591000000|2022-04-22 01:30:00|1175.22|1172.72|1175.2|1172.7|1175.43|1172.93|1174.49|1171.99|0
1650591300000|2022-04-22 01:35:00|1175.21|1172.71|1174.96|1172.46|1175.81|1173.31|1174.96|1172.46|0
1650591600000|2022-04-22 01:40:00|1174.97|1172.47|1174.97|1172.47|1175.08|1172.58|1174.72|1172.22|0
1650591900000|2022-04-22 01:45:00|1174.98|1172.48|1174.77|1172.27|1175.08|1172.58|1173.96|1171.46|0
1650592200000|2022-04-22 01:50:00|1174.76|1172.26|1176.13|1173.63|1176.13|1173.63|1174.55|1172.05|0
1650592500000|2022-04-22 01:55:00|1176.14|1173.64|1176.15|1173.65|1176.36|1173.86|1175.36|1172.86|0
1650592800000|2022-04-22 02:00:00|1176.12|1173.62|1175.74|1173.24|1176.15|1173.65|1175.05|1172.55|0
1650593100000|2022-04-22 02:05:00|1175.75|1173.25|1176.42|1173.92|1176.67|1174.17|1175.75|1173.25|0
1650593400000|2022-04-22 02:10:00|1176.43|1173.93|1176.19|1173.69|1176.66|1174.16|1175.95|1173.45|0
1650593700000|2022-04-22 02:15:00|1176.22|1173.72|1176.4|1173.9|1176.62|1174.12|1176.06|1173.56|0
1650594000000|2022-04-22 02:20:00|1176.41|1173.91|1176.15|1173.65|1176.63|1174.13|1175.95|1173.45|0
1650594300000|2022-04-22 02:25:00|1176.16|1173.66|1176.38|1173.88|1176.4|1173.9|1175.93|1173.43|0
1650594600000|2022-04-22 02:30:00|1176.36|1173.86|1176.17|1173.67|1176.39|1173.89|1175.7|1173.2|0
1650594900000|2022-04-22 02:35:00|1176.18|1173.68|1176.41|1173.91|1176.65|1174.15|1175.97|1173.47|0
1650595200000|2022-04-22 02:40:00|1176.42|1173.92|1176.17|1173.67|1176.42|1173.92|1175.94|1173.44|0
1650595500000|2022-04-22 02:45:00|1176.18|1173.68|1176.36|1173.86|1176.4|1173.9|1175.91|1173.41|0
1650595800000|2022-04-22 02:50:00|1176.37|1173.87|1176.57|1174.07|1176.58|1174.08|1176.11|1173.61|0
1650596100000|2022-04-22 02:55:00|1176.56|1174.06|1176.33|1173.83|1176.56|1174.06|1176.1|1173.6|0
1650596400000|2022-04-22 03:00:00|1176.34|1173.84|1176.1|1173.6|1176.56|1174.06|1175.42|1172.92|0
1650596700000|2022-04-22 03:05:00|1176.11|1173.61|1175.86|1173.36|1176.12|1173.62|1175.63|1173.13|0
1650597000000|2022-04-22 03:10:00|1175.81|1173.31|1176.81|1174.31|1176.82|1174.32|1175.66|1173.16|0
1650597300000|2022-04-22 03:15:00|1176.8|1174.3|1176.59|1174.09|1177.04|1174.54|1176.58|1174.08|0
1650597600000|2022-04-22 03:20:00|1176.6|1174.1|1176.6|1174.1|1176.61|1174.11|1176.38|1173.88|0
1650597900000|2022-04-22 03:25:00|1176.61|1174.11|1176.6|1174.1|1176.61|1174.11|1176.49|1173.99|0
1650598200000|2022-04-22 03:30:00|1176.59|1174.09|1176.58|1174.08|1176.82|1174.32|1176.38|1173.88|0
1650598500000|2022-04-22 03:35:00|1176.59|1174.09|1176.38|1173.88|1176.8|1174.3|1176.38|1173.88|0
1650598800000|2022-04-22 03:40:00|1176.39|1173.89|1176.17|1173.67|1176.39|1173.89|1175.93|1173.43|0
1650599100000|2022-04-22 03:45:00|1176.18|1173.68|1176.58|1174.08|1176.6|1174.1|1176.17|1173.67|0
1650599400000|2022-04-22 03:50:00|1176.56|1174.06|1176.58|1174.08|1176.58|1174.08|1176.34|1173.84|0
1650599700000|2022-04-22 03:55:00|1176.57|1174.07|1176.59|1174.09|1176.59|1174.09|1176.36|1173.86|0
1650600000000|2022-04-22 04:00:00|1176.58|1174.08|1176.49|1173.99|1176.59|1174.09|1176.37|1173.87|0
1650600300000|2022-04-22 04:05:00|1176.48|1173.98|1176.59|1174.09|1176.59|1174.09|1176.37|1173.87|0
1650600600000|2022-04-22 04:10:00|1176.56|1174.06|1176.59|1174.09|1176.59|1174.09|1176.37|1173.87|0
1650600900000|2022-04-22 04:15:00|1176.58|1174.08|1176.13|1173.63|1176.59|1174.09|1175.68|1173.18|0
1650601200000|2022-04-22 04:20:00|1176.12|1173.62|1177.09|1174.59|1177.33|1174.83|1176.12|1173.62|0
1650601500000|2022-04-22 04:25:00|1177.1|1174.6|1177.1|1174.6|1177.33|1174.83|1177.09|1174.59|0
1650601800000|2022-04-22 04:30:00|1177.09|1174.59|1176.6|1174.1|1177.09|1174.59|1176.39|1173.89|0
1650602100000|2022-04-22 04:35:00|1176.63|1174.13|1176.81|1174.31|1176.83|1174.33|1176.59|1174.09|0
1650602400000|2022-04-22 04:40:00|1176.8|1174.3|1176.83|1174.33|1176.83|1174.33|1176.58|1174.08|0
1650602700000|2022-04-22 04:45:00|1176.82|1174.32|1177.47|1174.97|1177.47|1174.97|1176.8|1174.3|0
1650603000000|2022-04-22 04:50:00|1177.48|1174.98|1177.69|1175.19|1177.71|1175.21|1177.46|1174.96|0
1650603300000|2022-04-22 04:55:00|1177.7|1175.2|1178.17|1175.67|1178.18|1175.68|1177.7|1175.2|0
1650603600000|2022-04-22 05:00:00|1178.18|1175.68|1178.64|1176.14|1178.65|1176.15|1177.92|1175.42|0
1650603900000|2022-04-22 05:05:00|1178.65|1176.15|1179.73|1177.23|1179.73|1177.23|1178.65|1176.15|0
1650604200000|2022-04-22 05:10:00|1179.68|1177.18|1180|1177.5|1180.21|1177.71|1179.31|1176.81|0
1650604500000|2022-04-22 05:15:00|1180.01|1177.51|1179.74|1177.24|1180.45|1177.95|1179.74|1177.24|0
1650604800000|2022-04-22 05:20:00|1179.75|1177.25|1179.71|1177.21|1179.84|1177.34|1179.5|1177|0
1650605100000|2022-04-22 05:25:00|1179.7|1177.2|1179.72|1177.22|1179.95|1177.45|1179.48|1176.98|0
1650605400000|2022-04-22 05:30:00|1179.77|1177.27|1180.42|1177.92|1180.42|1177.92|1179.46|1176.96|0
1650605700000|2022-04-22 05:35:00|1180.43|1177.93|1181.09|1178.59|1181.09|1178.59|1180.41|1177.91|0
1650606000000|2022-04-22 05:40:00|1181.08|1178.58|1181.51|1179.01|1181.52|1179.02|1180.86|1178.36|0
1650606300000|2022-04-22 05:45:00|1181.54|1179.04|1181.45|1178.95|1182.15|1179.65|1181.37|1178.87|0
1650606600000|2022-04-22 05:50:00|1181.46|1178.96|1181.2|1178.7|1181.68|1179.18|1180.99|1178.49|0
1650606900000|2022-04-22 05:55:00|1181.21|1178.71|1180.71|1178.21|1181.24|1178.74|1180.49|1177.99|0
1650607200000|2022-04-22 06:00:00|1180.72|1178.22|1180.28|1177.78|1180.99|1178.49|1178.99|1176.49|0
1650607500000|2022-04-22 06:05:00|1180.29|1177.79|1179.89|1177.39|1180.57|1178.07|1179.89|1177.39|0
1650607800000|2022-04-22 06:10:00|1179.92|1177.42|1180.01|1177.51|1180.36|1177.86|1179.67|1177.17|0
1650608100000|2022-04-22 06:15:00|1180.04|1177.54|1179.89|1177.39|1180.57|1178.07|1179.44|1176.94|0
1650608400000|2022-04-22 06:20:00|1179.92|1177.42|1180.57|1178.07|1180.57|1178.07|1179.92|1177.42|0
1650608700000|2022-04-22 06:25:00|1180.52|1178.02|1181.06|1178.56|1181.06|1178.56|1179.48|1176.98|0
1650609000000|2022-04-22 06:30:00|1181.03|1178.53|1180.82|1178.32|1181.5|1179|1180.6|1178.1|0
1650609300000|2022-04-22 06:35:00|1180.81|1178.31|1181.7|1179.2|1181.71|1179.21|1180.36|1177.86|0
1650609600000|2022-04-22 06:40:00|1181.71|1179.21|1180.92|1178.42|1182.35|1179.85|1180.81|1178.31|0
1650609900000|2022-04-22 06:45:00|1180.94|1178.44|1181.27|1178.77|1181.49|1178.99|1180.81|1178.31|0
1650610200000|2022-04-22 06:50:00|1181.26|1178.76|1181.12|1178.62|1181.53|1179.03|1180.79|1178.29|0
1650610500000|2022-04-22 06:55:00|1181.14|1178.64|1180.63|1178.13|1181.59|1179.09|1180.63|1178.13|0
1650610800000|2022-04-22 07:00:00|1180.6|1178.1|1182.7|1180.2|1183.28|1180.78|1180.06|1177.56|0
1650611100000|2022-04-22 07:05:00|1182.91|1180.41|1178.89|1176.39|1182.91|1180.41|1178.66|1176.16|0
1650611400000|2022-04-22 07:10:00|1178.9|1176.4|1174.83|1174.33|1180.85|1178.35|1174.78|1174.28|3
1650611700000|2022-04-22 07:15:00|1175.48|1174.98|1175.83|1175.33|1177.03|1176.53|1175.48|1174.98|12
1650612000000|2022-04-22 07:20:00|1175.78|1175.28|1175.18|1174.68|1175.93|1175.43|1174.58|1174.08|6
1650612300000|2022-04-22 07:25:00|1175.13|1174.63|1177.78|1177.28|1178.23|1177.73|1174.78|1174.28|23
1650612600000|2022-04-22 07:30:00|1177.73|1177.23|1178.98|1178.48|1179.18|1178.68|1177.68|1177.18|9
1650612900000|2022-04-22 07:35:00|1178.93|1178.43|1176.98|1176.48|1179.08|1178.58|1176.93|1176.43|1
1650613200000|2022-04-22 07:40:00|1177.03|1176.53|1177.13|1176.63|1177.18|1176.68|1176.38|1175.88|0
1650613500000|2022-04-22 07:45:00|1177.18|1176.68|1177.13|1176.63|1177.98|1177.48|1176.78|1176.28|0
1650613800000|2022-04-22 07:50:00|1177.11|1176.61|1177.51|1177.01|1177.51|1177.01|1176.86|1176.36|0
1650614100000|2022-04-22 07:55:00|1177.46|1176.96|1178.21|1177.71|1178.51|1178.01|1177.31|1176.81|1
1650614400000|2022-04-22 08:00:00|1178.16|1177.66|1177.81|1177.31|1178.26|1177.76|1177.41|1176.91|0
1650614700000|2022-04-22 08:05:00|1177.76|1177.26|1175.86|1175.36|1177.76|1177.26|1175.66|1175.16|2
1650615000000|2022-04-22 08:10:00|1175.81|1175.31|1176.91|1176.41|1176.96|1176.46|1175.51|1175.01|10
1650615300000|2022-04-22 08:15:00|1176.71|1176.21|1175.06|1174.56|1176.91|1176.41|1174.61|1174.11|20
1650615600000|2022-04-22 08:20:00|1174.86|1174.36|1176.61|1176.11|1176.71|1176.21|1174.81|1174.31|67
1650615900000|2022-04-22 08:25:00|1176.76|1176.26|1176.06|1175.56|1177.11|1176.61|1175.96|1175.46|6
1650616200000|2022-04-22 08:30:00|1176.01|1175.51|1175.61|1175.11|1176.06|1175.56|1175.11|1174.61|25
1650616500000|2022-04-22 08:35:00|1175.71|1175.21|1174.91|1174.41|1175.76|1175.26|1174.71|1174.21|1
1650616800000|2022-04-22 08:40:00|1174.86|1174.36|1174.11|1173.61|1174.86|1174.36|1174.01|1173.51|7
1650617100000|2022-04-22 08:45:00|1174.16|1173.66|1173.31|1172.81|1174.36|1173.86|1173.06|1172.56|9
1650617400000|2022-04-22 08:50:00|1173.36|1172.86|1172.76|1172.26|1173.86|1173.36|1172.36|1171.86|0
1650617700000|2022-04-22 08:55:00|1172.81|1172.31|1174.16|1173.66|1174.26|1173.76|1172.46|1171.96|0
1650618000000|2022-04-22 09:00:00|1174.01|1173.51|1172.96|1172.46|1174.01|1173.51|1172.61|1172.11|7
1650618300000|2022-04-22 09:05:00|1172.91|1172.41|1173.76|1173.26|1174.11|1173.61|1171.51|1171.01|28
1650618600000|2022-04-22 09:10:00|1173.71|1173.21|1174.16|1173.66|1174.56|1174.06|1173.66|1173.16|0
1650618900000|2022-04-22 09:15:00|1174.11|1173.61|1174.11|1173.61|1174.41|1173.91|1173.41|1172.91|20
1650619200000|2022-04-22 09:20:00|1174.21|1173.71|1175.06|1174.56|1175.11|1174.61|1174.06|1173.56|8
1650619500000|2022-04-22 09:25:00|1175.11|1174.61|1175.66|1175.16|1175.71|1175.21|1174.66|1174.16|22
1650619800000|2022-04-22 09:30:00|1175.61|1175.11|1174.86|1174.36|1176.01|1175.51|1174.86|1174.36|5
1650620100000|2022-04-22 09:35:00|1174.81|1174.31|1174.71|1174.21|1175.31|1174.81|1174.66|1174.16|1
1650620400000|2022-04-22 09:40:00|1174.66|1174.16|1174.31|1173.81|1174.66|1174.16|1173.96|1173.46|0
1650620700000|2022-04-22 09:45:00|1174.16|1173.66|1174.46|1173.96|1174.46|1173.96|1173.36|1172.86|0
1650621000000|2022-04-22 09:50:00|1174.41|1173.91|1174.51|1174.01|1174.81|1174.31|1174.16|1173.66|0
1650621300000|2022-04-22 09:55:00|1174.66|1174.16|1174.01|1173.51|1175.06|1174.56|1174.01|1173.51|1
1650621600000|2022-04-22 10:00:00|1173.86|1173.36|1174.36|1173.86|1174.61|1174.11|1173.61|1173.11|0
1650621900000|2022-04-22 10:05:00|1174.41|1173.91|1173.46|1172.96|1174.41|1173.91|1173.31|1172.81|0
1650622200000|2022-04-22 10:10:00|1173.36|1172.86|1173.26|1172.76|1173.56|1173.06|1172.76|1172.26|3
1650622500000|2022-04-22 10:15:00|1173.21|1172.71|1173.96|1173.46|1173.96|1173.46|1173.21|1172.71|8
1650622800000|2022-04-22 10:20:00|1173.91|1173.41|1173.41|1172.91|1173.91|1173.41|1173.16|1172.66|3
1650623100000|2022-04-22 10:25:00|1173.36|1172.86|1172.81|1172.31|1173.41|1172.91|1172.41|1171.91|1
1650623400000|2022-04-22 10:30:00|1172.91|1172.41|1172.81|1172.31|1173.96|1173.46|1172.71|1172.21|0
1650623700000|2022-04-22 10:35:00|1172.76|1172.26|1174.26|1173.76|1174.36|1173.86|1172.56|1172.06|0
1650624000000|2022-04-22 10:40:00|1174.31|1173.81|1174.11|1173.61|1174.81|1174.31|1173.96|1173.46|1
1650624300000|2022-04-22 10:45:00|1174.06|1173.56|1174.21|1173.71|1174.66|1174.16|1173.96|1173.46|1
1650624600000|2022-04-22 10:50:00|1174.16|1173.66|1173.16|1172.66|1174.16|1173.66|1172.96|1172.46|0
1650624900000|2022-04-22 10:55:00|1173.11|1172.61|1173.66|1173.16|1173.76|1173.26|1172.91|1172.41|1
1650625200000|2022-04-22 11:00:00|1173.71|1173.21|1172.86|1172.36|1173.71|1173.21|1172.81|1172.31|0
1650625500000|2022-04-22 11:05:00|1172.81|1172.31|1173.31|1172.81|1173.36|1172.86|1172.56|1172.06|0
1650625800000|2022-04-22 11:10:00|1173.36|1172.86|1173.11|1172.61|1173.41|1172.91|1172.81|1172.31|0
1650626100000|2022-04-22 11:15:00|1173.16|1172.66|1173.51|1173.01|1173.56|1173.06|1172.86|1172.36|0
1650626400000|2022-04-22 11:20:00|1173.46|1172.96|1172.96|1172.46|1173.51|1173.01|1172.81|1172.31|0
1650626700000|2022-04-22 11:25:00|1173.01|1172.51|1173.16|1172.66|1173.26|1172.76|1172.81|1172.31|1
1650627000000|2022-04-22 11:30:00|1173.11|1172.61|1172.46|1171.96|1173.16|1172.66|1172.21|1171.71|0
1650627300000|2022-04-22 11:35:00|1172.51|1172.01|1172.56|1172.06|1172.66|1172.16|1172.11|1171.61|0
1650627600000|2022-04-22 11:40:00|1172.22|1171.72|1171.37|1170.87|1172.42|1171.92|1171.37|1170.87|0
1650627900000|2022-04-22 11:45:00|1171.42|1170.92|1171.37|1170.87|1171.52|1171.02|1171.12|1170.62|0
1650628200000|2022-04-22 11:50:00|1171.42|1170.92|1172.62|1172.12|1172.67|1172.17|1171.37|1170.87|0
1650628500000|2022-04-22 11:55:00|1172.57|1172.07|1170.57|1170.07|1172.57|1172.07|1170.32|1169.82|0
1650628800000|2022-04-22 12:00:00|1170.62|1170.12|1170.87|1170.37|1170.87|1170.37|1170.37|1169.87|1
1650629100000|2022-04-22 12:05:00|1170.92|1170.42|1170.82|1170.32|1171.42|1170.92|1170.42|1169.92|2
1650629400000|2022-04-22 12:10:00|1170.92|1170.42|1171.87|1171.37|1172.12|1171.62|1170.57|1170.07|0
1650629700000|2022-04-22 12:15:00|1171.92|1171.42|1173.92|1173.42|1174.12|1173.62|1171.92|1171.42|9
1650630000000|2022-04-22 12:20:00|1173.97|1173.47|1173.32|1172.82|1174.02|1173.52|1172.97|1172.47|13
1650630300000|2022-04-22 12:25:00|1173.27|1172.77|1174.92|1174.42|1174.97|1174.47|1173.07|1172.57|1
1650630600000|2022-04-22 12:30:00|1174.97|1174.47|1173.92|1173.42|1175.12|1174.62|1173.67|1173.17|1
1650630900000|2022-04-22 12:35:00|1174.22|1173.72|1172.27|1171.77|1177.52|1177.02|1172.27|1171.77|5
1650631200000|2022-04-22 12:40:00|1172.57|1172.07|1172.72|1172.22|1173.27|1172.77|1171.92|1171.42|7
1650631500000|2022-04-22 12:45:00|1172.77|1172.27|1172.77|1172.27|1173.12|1172.62|1172.62|1172.12|3
1650631800000|2022-04-22 12:50:00|1172.72|1172.22|1173.17|1172.67|1173.27|1172.77|1172.52|1172.02|0
1650632100000|2022-04-22 12:55:00|1173.27|1172.77|1173.47|1172.97|1173.52|1173.02|1172.72|1172.22|0
1650632400000|2022-04-22 13:00:00|1173.42|1172.92|1173.62|1173.12|1173.82|1173.32|1173.12|1172.62|0
1650632700000|2022-04-22 13:05:00|1173.67|1173.17|1174.17|1173.67|1174.52|1174.02|1173.67|1173.17|48
1650633000000|2022-04-22 13:10:00|1174.12|1173.62|1174.17|1173.67|1174.57|1174.07|1173.92|1173.42|4
1650633300000|2022-04-22 13:15:00|1174.27|1173.77|1173.62|1173.12|1174.57|1174.07|1173.52|1173.02|2
1650633600000|2022-04-22 13:20:00|1173.67|1173.17|1173.12|1172.62|1173.92|1173.42|1173.12|1172.62|1
1650633900000|2022-04-22 13:25:00|1173.17|1172.67|1173.62|1173.12|1173.62|1173.12|1172.92|1172.42|9
1650634200000|2022-04-22 13:30:00|1173.67|1173.17|1171.87|1171.37|1174.92|1174.42|1171.42|1170.92|6
1650634500000|2022-04-22 13:35:00|1171.82|1171.32|1173.92|1173.42|1175.92|1175.42|1170.97|1170.47|74
1650634800000|2022-04-22 13:40:00|1173.87|1173.37|1173.17|1172.67|1175.02|1174.52|1173.17|1172.67|82
1650635100000|2022-04-22 13:45:00|1173.07|1172.57|1173.77|1173.27|1173.77|1173.27|1171.27|1170.77|0
1650635400000|2022-04-22 13:50:00|1173.82|1173.32|1174.87|1174.37|1175.72|1175.22|1173.67|1173.17|5
1650635700000|2022-04-22 13:55:00|1174.92|1174.42|1174.42|1173.92|1175.67|1175.17|1173.92|1173.42|12
1650636000000|2022-04-22 14:00:00|1174.47|1173.97|1174.82|1174.32|1174.97|1174.47|1174.12|1173.62|1
1650636300000|2022-04-22 14:05:00|1174.87|1174.37|1174.47|1173.97|1175.97|1175.47|1174.47|1173.97|12
1650636600000|2022-04-22 14:10:00|1174.42|1173.92|1174.07|1173.57|1175.12|1174.62|1173.87|1173.37|4
1650636900000|2022-04-22 14:15:00|1174.02|1173.52|1174.85|1172.35|1174.85|1174.27|1173.02|1172.34|5
1650637200000|2022-04-22 14:20:00|1174.83|1172.33|1174.6|1172.1|1174.86|1172.36|1173.62|1171.12|0
1650637500000|2022-04-22 14:25:00|1174.45|1171.95|1174.38|1171.88|1175.23|1172.73|1174.05|1171.55|0
1650637800000|2022-04-22 14:30:00|1174.53|1172.03|1175.2|1172.7|1175.36|1172.86|1174.31|1171.81|0
1650638100000|2022-04-22 14:35:00|1175.19|1172.69|1175.18|1172.68|1176.66|1174.16|1174.87|1172.37|0
1650638400000|2022-04-22 14:40:00|1175.16|1172.66|1174.56|1172.06|1175.38|1172.88|1173.87|1171.37|0
1650638700000|2022-04-22 14:45:00|1174.58|1172.08|1174.6|1172.1|1175.54|1173.04|1174.18|1171.68|0
1650639000000|2022-04-22 14:50:00|1174.75|1172.25|1173.77|1171.27|1174.89|1172.39|1173.75|1171.25|0
1650639300000|2022-04-22 14:55:00|1173.78|1171.28|1174.08|1171.58|1174.91|1172.41|1173.69|1171.19|0
1650639600000|2022-04-22 15:00:00|1174.06|1171.56|1174.37|1171.87|1174.95|1172.45|1174.06|1171.56|0
1650639900000|2022-04-22 15:05:00|1174.39|1171.89|1176.45|1173.95|1176.65|1174.15|1173.97|1171.47|0
1650640200000|2022-04-22 15:10:00|1176.47|1173.97|1175.34|1172.84|1176.47|1173.97|1175.05|1172.55|0
1650640500000|2022-04-22 15:15:00|1175.2|1172.7|1175.24|1172.74|1175.67|1173.17|1174.6|1172.1|0
1650640800000|2022-04-22 15:20:00|1175.22|1172.72|1174.15|1171.65|1175.89|1173.39|1174.09|1171.59|0
1650641100000|2022-04-22 15:25:00|1174.18|1171.68|1173.91|1171.41|1174.34|1171.84|1173.67|1171.17|0
1650641400000|2022-04-22 15:30:00|1173.93|1171.43|1173.26|1170.76|1174.31|1171.81|1172.48|1169.98|0
1650641700000|2022-04-22 15:35:00|1173.28|1170.78|1172.55|1170.05|1173.28|1170.78|1172.21|1169.71|0
1650642000000|2022-04-22 15:40:00|1172.53|1170.03|1171.03|1168.53|1172.55|1170.05|1170.87|1168.37|0
1650642300000|2022-04-22 15:45:00|1171.01|1168.51|1171.17|1168.67|1171.55|1169.05|1170.99|1168.49|0
1650642600000|2022-04-22 15:50:00|1171.16|1168.66|1170.74|1168.24|1171.56|1169.06|1170.69|1168.19|0
1650642900000|2022-04-22 15:55:00|1170.81|1168.31|1170.61|1168.11|1171.16|1168.66|1170.49|1167.99|0
1650643200000|2022-04-22 16:00:00|1170.6|1168.1|1170.29|1167.79|1170.67|1168.17|1170.07|1167.57|0
1650643500000|2022-04-22 16:05:00|1170.3|1167.8|1170.12|1167.62|1170.96|1168.46|1170.11|1167.61|0
1650643800000|2022-04-22 16:10:00|1170.16|1167.66|1170.65|1168.15|1170.7|1168.2|1169.82|1167.32|0
1650644100000|2022-04-22 16:15:00|1170.58|1168.08|1170.74|1168.24|1170.94|1168.44|1170.07|1167.57|0
1650644400000|2022-04-22 16:20:00|1170.76|1168.26|1171.27|1168.77|1171.43|1168.93|1170.65|1168.15|0
1650644700000|2022-04-22 16:25:00|1171.28|1168.78|1171.45|1168.95|1171.99|1169.49|1171.27|1168.77|0
1650645000000|2022-04-22 16:30:00|1171.41|1168.91|1172.21|1169.71|1172.48|1169.98|1171.23|1168.73|0
1650645300000|2022-04-22 16:35:00|1172.28|1169.78|1172.26|1169.76|1173.17|1170.67|1172.21|1169.71|0
1650645600000|2022-04-22 16:40:00|1172.28|1169.78|1172.12|1169.62|1172.5|1170|1171.59|1169.09|0
1650645900000|2022-04-22 16:45:00|1172.11|1169.61|1172.14|1169.64|1172.41|1169.91|1171.83|1169.33|0
1650646200000|2022-04-22 16:50:00|1172.15|1169.65|1170.8|1168.3|1172.15|1169.65|1170.78|1168.28|0
1650646500000|2022-04-22 16:55:00|1170.81|1168.31|1170.8|1168.3|1171.27|1168.77|1170.72|1168.22|0
1650646800000|2022-04-22 17:00:00|1170.78|1168.28|1170.31|1167.81|1171|1168.5|1169.98|1167.48|0
1650647100000|2022-04-22 17:05:00|1170.32|1167.82|1170.65|1168.15|1171.09|1168.59|1170.29|1167.79|0
1650647400000|2022-04-22 17:10:00|1170.63|1168.13|1171.12|1168.62|1171.36|1168.86|1170.45|1167.95|0
1650647700000|2022-04-22 17:15:00|1171.1|1168.6|1171.05|1168.55|1171.58|1169.08|1170.83|1168.33|0
1650648000000|2022-04-22 17:20:00|1171.03|1168.53|1169.53|1167.03|1171.05|1168.55|1169.47|1166.97|0
1650648300000|2022-04-22 17:25:00|1169.54|1167.04|1170.25|1167.75|1170.49|1167.99|1169.49|1166.99|0
1650648600000|2022-04-22 17:30:00|1170.22|1167.72|1169.79|1167.29|1170.31|1167.81|1169.63|1167.13|0
1650648900000|2022-04-22 17:35:00|1169.72|1167.22|1169.42|1166.92|1169.8|1167.3|1169.27|1166.77|0
1650649200000|2022-04-22 17:40:00|1169.4|1166.9|1169.69|1167.19|1169.83|1167.33|1169|1166.5|0
1650649500000|2022-04-22 17:45:00|1169.65|1167.15|1169.4|1166.9|1170.05|1167.55|1169.38|1166.88|0
1650649800000|2022-04-22 17:50:00|1169.38|1166.88|1168.69|1166.19|1169.56|1167.06|1168.69|1166.19|0
1650650100000|2022-04-22 17:55:00|1168.71|1166.21|1168.42|1165.92|1168.96|1166.46|1168.42|1165.92|0
1650650400000|2022-04-22 18:00:00|1168.4|1165.9|1168|1165.5|1168.6|1166.1|1167.97|1165.47|0
1650650700000|2022-04-22 18:05:00|1168.02|1165.52|1168.09|1165.59|1168.58|1166.08|1167.86|1165.36|0
1650651000000|2022-04-22 18:10:00|1168.06|1165.56|1168.26|1165.76|1168.53|1166.03|1167.86|1165.36|0
1650651300000|2022-04-22 18:15:00|1168.18|1165.68|1169.91|1167.41|1169.98|1167.48|1167.88|1165.38|0
1650651600000|2022-04-22 18:20:00|1169.93|1167.43|1169.11|1166.61|1170.32|1167.82|1168.89|1166.39|0
1650651900000|2022-04-22 18:25:00|1169.1|1166.6|1168.38|1165.88|1169.11|1166.61|1168.27|1165.77|0
1650652200000|2022-04-22 18:30:00|1168.33|1165.83|1167.26|1164.76|1168.89|1166.39|1167.26|1164.76|0
1650652500000|2022-04-22 18:35:00|1167.28|1164.78|1167.06|1164.56|1167.51|1165.01|1166.95|1164.45|0
1650652800000|2022-04-22 18:40:00|1167.04|1164.54|1167.51|1165.01|1167.8|1165.3|1167.04|1164.54|0
1650653100000|2022-04-22 18:45:00|1167.53|1165.03|1167|1164.5|1167.71|1165.21|1166.75|1164.25|0
1650653400000|2022-04-22 18:50:00|1166.99|1164.49|1166.03|1163.53|1167.04|1164.54|1166.01|1163.51|0
1650653700000|2022-04-22 18:55:00|1166.04|1163.54|1166.61|1164.11|1166.61|1164.11|1165.43|1162.93|0
1650654000000|2022-04-22 19:00:00|1166.62|1164.12|1165.75|1163.25|1166.81|1164.31|1165.45|1162.95|0
1650654300000|2022-04-22 19:05:00|1165.77|1163.27|1165.72|1163.22|1166.68|1164.18|1165.66|1163.16|0
1650654600000|2022-04-22 19:10:00|1165.86|1163.36|1168.09|1165.59|1168.58|1166.08|1165.28|1162.78|0
1650654900000|2022-04-22 19:15:00|1168.11|1165.61|1168.84|1166.34|1169.33|1166.83|1167.51|1165.01|0
1650655200000|2022-04-22 19:20:00|1168.8|1166.3|1167.64|1165.14|1169.16|1166.66|1167.42|1164.92|0
1650655500000|2022-04-22 19:25:00|1167.68|1165.18|1168.2|1165.7|1168.73|1166.23|1167.62|1165.12|0
1650655800000|2022-04-22 19:30:00|1168.22|1165.72|1170.68|1168.18|1170.87|1168.37|1168.16|1165.66|0
1650656100000|2022-04-22 19:35:00|1170.76|1168.26|1170.17|1167.67|1171.28|1168.78|1169.83|1167.33|0
1650656400000|2022-04-22 19:40:00|1170.19|1167.69|1168.85|1166.35|1170.77|1168.27|1168.4|1165.9|0
1650656700000|2022-04-22 19:45:00|1168.87|1166.37|1166.26|1163.76|1168.89|1166.39|1166.22|1163.72|0
1650657000000|2022-04-22 19:50:00|1166.22|1163.72|1165.03|1162.53|1166.36|1163.86|1164.28|1161.78|0
1650657300000|2022-04-22 19:55:00|1165|1162.5|1165.36|1162.86|1165.66|1163.16|1164.31|1161.81|0
1650657600000|2022-04-22 20:00:00|1165.38|1162.88|1163.85|1161.35|1165.42|1162.92|1163.77|1161.27|0
1650657900000|2022-04-22 20:05:00|1163.84|1161.34|1162.24|1159.74|1164.2|1161.7|1162.14|1159.64|0
1650658200000|2022-04-22 20:10:00|1162.25|1159.75|1162.44|1159.94|1162.82|1160.32|1161.91|1159.41|0
1650658500000|2022-04-22 20:15:00|1162.42|1159.92|1162.06|1159.56|1162.62|1160.12|1161.73|1159.23|0
1650658800000|2022-04-22 20:20:00|1162.07|1159.57|1161.96|1159.46|1162.14|1159.64|1161.86|1159.36|0
1650659100000|2022-04-22 20:25:00|1161.93|1159.43|1161.53|1159.03|1161.96|1159.46|1161.53|1159.03|0
1650659400000|2022-04-22 20:30:00|1161.55|1159.05|1161.35|1158.85|1161.91|1159.41|1161.3|1158.8|0
1650659700000|2022-04-22 20:35:00|1161.37|1158.87|1161.96|1159.46|1161.96|1159.46|1161.1|1158.6|0
1650660000000|2022-04-22 20:40:00|1161.95|1159.45|1161.96|1159.46|1162.06|1159.56|1161.73|1159.23|0
1650660300000|2022-04-22 20:45:00|1165.65|1163.15|1165.87|1163.37|1165.87|1163.37|1165.58|1163.08|0
1650660600000|2022-04-22 20:50:00|1165.88|1163.38|1165.83|1163.33|1166.2|1163.7|1165.69|1163.19|0
1650660900000|2022-04-22 20:55:00|1165.87|1163.37|1165.47|1162.97|1166.11|1163.61|1165.38|1162.88|0
1650661200000|2022-04-22 21:00:00|1164.41|1161.91|1164.41|1161.91|1164.41|1161.91|1164.41|1161.91|0
1650837600000|2022-04-24 22:00:00|1165.24|1162.74|1169.46|1166.96|1169.82|1167.32|1165.24|1162.74|0
1650837900000|2022-04-24 22:05:00|1169.45|1166.95|1170.84|1168.34|1171.02|1168.52|1169.41|1166.91|0
1650838200000|2022-04-24 22:10:00|1170.83|1168.33|1172.12|1169.62|1172.12|1169.62|1170.79|1168.29|0
1650838500000|2022-04-24 22:15:00|1172.13|1169.63|1171.65|1169.15|1172.17|1169.67|1171.56|1169.06|0
1650838800000|2022-04-24 22:20:00|1171.61|1169.11|1171.46|1168.96|1172.12|1169.62|1170.99|1168.49|0
1650839100000|2022-04-24 22:25:00|1171.45|1168.95|1171.8|1169.3|1172.33|1169.83|1171.41|1168.91|0
1650839400000|2022-04-24 22:30:00|1171.72|1169.22|1172.98|1170.48|1173.19|1170.69|1171.39|1168.89|0
1650839700000|2022-04-24 22:35:00|1172.97|1170.47|1171.94|1169.44|1173.24|1170.74|1171.32|1168.82|0
1650840000000|2022-04-24 22:40:00|1171.93|1169.43|1172.37|1169.87|1172.58|1170.08|1171.43|1168.93|0
1650840300000|2022-04-24 22:45:00|1172.38|1169.88|1173.01|1170.51|1173.01|1170.51|1172.12|1169.62|0
1650840600000|2022-04-24 22:50:00|1173|1170.5|1172.3|1169.8|1173.01|1170.51|1171.76|1169.26|0
1650840900000|2022-04-24 22:55:00|1172.29|1169.79|1172.4|1169.9|1172.52|1170.02|1172.14|1169.64|0
1650841200000|2022-04-24 23:00:00|1172.42|1169.92|1172.27|1169.77|1172.62|1170.12|1172.24|1169.74|0
1650841500000|2022-04-24 23:05:00|1172.26|1169.76|1172.11|1169.61|1172.3|1169.8|1171.91|1169.41|0
1650841800000|2022-04-24 23:10:00|1172.12|1169.62|1172.4|1169.9|1172.78|1170.28|1172.04|1169.54|0
1650842100000|2022-04-24 23:15:00|1172.41|1169.91|1171.68|1169.18|1172.62|1170.12|1171.3|1168.8|0
1650842400000|2022-04-24 23:20:00|1171.69|1169.19|1172.73|1170.23|1172.73|1170.23|1171.69|1169.19|0
1650842700000|2022-04-24 23:25:00|1172.74|1170.24|1173.26|1170.76|1173.37|1170.87|1172.55|1170.05|0
1650843000000|2022-04-24 23:30:00|1173.25|1170.75|1172.98|1170.48|1173.59|1171.09|1172.93|1170.43|0
1650843300000|2022-04-24 23:35:00|1172.99|1170.49|1172.78|1170.28|1173.06|1170.56|1172.7|1170.2|0
1650843600000|2022-04-24 23:40:00|1172.77|1170.27|1172.42|1169.92|1172.88|1170.38|1172.35|1169.85|0
1650843900000|2022-04-24 23:45:00|1172.43|1169.93|1172.4|1169.9|1172.73|1170.23|1171.96|1169.46|0
1650844200000|2022-04-24 23:50:00|1172.39|1169.89|1172.19|1169.69|1172.5|1170|1171.96|1169.46|0
1650844500000|2022-04-24 23:55:00|1172.2|1169.7|1171.94|1169.44|1172.42|1169.92|1171.83|1169.33|0
1650844800000|2022-04-25 00:00:00|1171.93|1169.43|1171.07|1168.57|1172.55|1170.05|1170.97|1168.47|0
1650845100000|2022-04-25 00:05:00|1171.09|1168.59|1168.88|1166.38|1171.17|1168.67|1168.06|1165.56|0
1650845400000|2022-04-25 00:10:00|1168.9|1166.4|1169.16|1166.66|1169.26|1166.76|1168.83|1166.33|0
1650845700000|2022-04-25 00:15:00|1169.17|1166.67|1164.47|1161.97|1169.72|1167.22|1163.41|1160.91|0
1650846000000|2022-04-25 00:20:00|1164.48|1161.98|1163.61|1161.11|1164.61|1162.11|1162.91|1160.41|0
1650846300000|2022-04-25 00:25:00|1163.62|1161.12|1164.36|1161.86|1164.37|1161.87|1163.62|1161.12|0
1650846600000|2022-04-25 00:30:00|1164.37|1161.87|1164.86|1162.36|1165.29|1162.79|1164.37|1161.87|0
1650846900000|2022-04-25 00:35:00|1164.85|1162.35|1165.99|1163.49|1165.99|1163.49|1164.42|1161.92|0
1650847200000|2022-04-25 00:40:00|1166|1163.5|1165.33|1162.83|1166.11|1163.61|1165.32|1162.82|0
1650847500000|2022-04-25 00:45:00|1165.34|1162.84|1165.06|1162.56|1165.58|1163.08|1165.06|1162.56|0
1650847800000|2022-04-25 00:50:00|1165.07|1162.57|1164.97|1162.47|1165.31|1162.81|1164.76|1162.26|0
1650848100000|2022-04-25 00:55:00|1164.95|1162.45|1164.89|1162.39|1165.62|1163.12|1164.66|1162.16|0
1650848400000|2022-04-25 01:00:00|1164.93|1162.43|1164.53|1162.03|1165.41|1162.91|1164.31|1161.81|0
1650848700000|2022-04-25 01:05:00|1164.52|1162.02|1162.75|1160.25|1164.52|1162.02|1162.74|1160.24|0
1650849000000|2022-04-25 01:10:00|1162.74|1160.24|1161.35|1158.85|1162.76|1160.26|1161.03|1158.53|0
1650849300000|2022-04-25 01:15:00|1161.32|1158.82|1162.01|1159.51|1162.72|1160.22|1161.13|1158.63|0
1650849600000|2022-04-25 01:20:00|1162.03|1159.53|1160.41|1157.91|1162.16|1159.66|1160.38|1157.88|0
1650849900000|2022-04-25 01:25:00|1160.4|1157.9|1159.86|1157.36|1160.92|1158.42|1159.75|1157.25|0
1650850200000|2022-04-25 01:30:00|1159.88|1157.38|1160.02|1157.52|1160.35|1157.85|1159.29|1156.79|0
1650850500000|2022-04-25 01:35:00|1160.01|1157.51|1160.05|1157.55|1160.49|1157.99|1159.54|1157.04|0
1650850800000|2022-04-25 01:40:00|1160.04|1157.54|1159.55|1157.05|1160.27|1157.77|1159.33|1156.83|0
1650851100000|2022-04-25 01:45:00|1159.56|1157.06|1159.48|1156.98|1160.02|1157.52|1159.26|1156.76|0
1650851400000|2022-04-25 01:50:00|1159.47|1156.97|1159.49|1156.99|1159.94|1157.44|1159.22|1156.72|0
1650851700000|2022-04-25 01:55:00|1159.5|1157|1159.71|1157.21|1159.98|1157.48|1159.28|1156.78|0
1650852000000|2022-04-25 02:00:00|1159.72|1157.22|1159.97|1157.47|1160.21|1157.71|1159.71|1157.21|0
1650852300000|2022-04-25 02:05:00|1159.98|1157.48|1159.76|1157.26|1160|1157.5|1159.54|1157.04|0
1650852600000|2022-04-25 02:10:00|1159.77|1157.27|1158.47|1155.97|1159.77|1157.27|1158.44|1155.94|0
1650852900000|2022-04-25 02:15:00|1158.46|1155.96|1158.66|1156.16|1159.1|1156.6|1158.43|1155.93|0
1650853200000|2022-04-25 02:20:00|1158.67|1156.17|1158.66|1156.16|1159.17|1156.67|1158.66|1156.16|0
1650853500000|2022-04-25 02:25:00|1158.67|1156.17|1158.47|1155.97|1158.68|1156.18|1158.2|1155.7|0
1650853800000|2022-04-25 02:30:00|1158.48|1155.98|1158.57|1156.07|1158.6|1156.1|1158.01|1155.51|0
1650854100000|2022-04-25 02:35:00|1158.59|1156.09|1158.35|1155.85|1158.8|1156.3|1158.33|1155.83|0
1650854400000|2022-04-25 02:40:00|1158.36|1155.86|1158.38|1155.88|1158.87|1156.37|1158.33|1155.83|0
1650854700000|2022-04-25 02:45:00|1158.39|1155.89|1158.37|1155.87|1158.63|1156.13|1158.26|1155.76|0
1650855000000|2022-04-25 02:50:00|1158.38|1155.88|1158.41|1155.91|1158.43|1155.93|1158.19|1155.69|0
1650855300000|2022-04-25 02:55:00|1158.38|1155.88|1158.19|1155.69|1158.65|1156.15|1158.17|1155.67|0
1650855600000|2022-04-25 03:00:00|1158.2|1155.7|1158.44|1155.94|1159.36|1156.86|1158.2|1155.7|0
1650855900000|2022-04-25 03:05:00|1158.45|1155.95|1158.42|1155.92|1158.67|1156.17|1158.4|1155.9|0
1650856200000|2022-04-25 03:10:00|1158.43|1155.93|1159.37|1156.87|1159.37|1156.87|1158.43|1155.93|0
1650856500000|2022-04-25 03:15:00|1159.36|1156.86|1159.88|1157.38|1160.09|1157.59|1159.14|1156.64|0
1650856800000|2022-04-25 03:20:00|1159.87|1157.37|1160.09|1157.59|1160.35|1157.85|1159.83|1157.33|0
1650857100000|2022-04-25 03:25:00|1160.1|1157.6|1159.63|1157.13|1160.1|1157.6|1159.41|1156.91|0
1650857400000|2022-04-25 03:30:00|1159.64|1157.14|1159.4|1156.9|1159.87|1157.37|1159.39|1156.89|0
1650857700000|2022-04-25 03:35:00|1159.39|1156.89|1159.16|1156.66|1159.63|1157.13|1159.05|1156.55|0
1650858000000|2022-04-25 03:40:00|1159.17|1156.67|1159.47|1156.97|1159.91|1157.41|1159.15|1156.65|0
1650858300000|2022-04-25 03:45:00|1159.46|1156.96|1160.15|1157.65|1160.17|1157.67|1159.21|1156.71|0
1650858600000|2022-04-25 03:50:00|1160.14|1157.64|1160.38|1157.88|1160.4|1157.9|1159.91|1157.41|0
1650858900000|2022-04-25 03:55:00|1160.37|1157.87|1159.22|1156.72|1160.37|1157.87|1159.22|1156.72|0
1650859200000|2022-04-25 04:00:00|1159.23|1156.73|1160.08|1157.58|1160.08|1157.58|1159.22|1156.72|0
1650859500000|2022-04-25 04:05:00|1160.07|1157.57|1159.81|1157.31|1160.08|1157.58|1159.61|1157.11|0
1650859800000|2022-04-25 04:10:00|1159.8|1157.3|1159.34|1156.84|1159.81|1157.31|1159.34|1156.84|0
1650860100000|2022-04-25 04:15:00|1159.35|1156.85|1159.14|1156.64|1159.57|1157.07|1159.11|1156.61|0
1650860400000|2022-04-25 04:20:00|1159.13|1156.63|1158.46|1155.96|1159.13|1156.63|1158.46|1155.96|0
1650860700000|2022-04-25 04:25:00|1158.45|1155.95|1158.33|1155.83|1158.46|1155.96|1158.17|1155.67|0
1650861000000|2022-04-25 04:30:00|1158.41|1155.91|1158.2|1155.7|1158.41|1155.91|1158.15|1155.65|0
1650861300000|2022-04-25 04:35:00|1158.19|1155.69|1158.21|1155.71|1158.24|1155.74|1158.18|1155.68|0
1650861600000|2022-04-25 04:40:00|1158.2|1155.7|1158.23|1155.73|1158.24|1155.74|1158.18|1155.68|0
1650861900000|2022-04-25 04:45:00|1158.24|1155.74|1158.4|1155.9|1158.63|1156.13|1158.16|1155.66|0
1650862200000|2022-04-25 04:50:00|1158.41|1155.91|1158.13|1155.63|1158.42|1155.92|1158.12|1155.62|0
1650862500000|2022-04-25 04:55:00|1158.14|1155.64|1158.6|1156.1|1158.82|1156.32|1158.13|1155.63|0
1650862800000|2022-04-25 05:00:00|1158.61|1156.11|1158.81|1156.31|1158.82|1156.32|1158.33|1155.83|0
1650863100000|2022-04-25 05:05:00|1158.8|1156.3|1158.33|1155.83|1158.93|1156.43|1158.31|1155.81|0
1650863400000|2022-04-25 05:10:00|1158.32|1155.82|1158.87|1156.37|1159.36|1156.86|1158.3|1155.8|0
1650863700000|2022-04-25 05:15:00|1158.86|1156.36|1159.6|1157.1|1159.6|1157.1|1158.86|1156.36|0
1650864000000|2022-04-25 05:20:00|1159.61|1157.11|1160.49|1157.99|1160.72|1158.22|1159.6|1157.1|0
1650864300000|2022-04-25 05:25:00|1160.51|1158.01|1161.11|1158.61|1161.35|1158.85|1160.48|1157.98|0
1650864600000|2022-04-25 05:30:00|1161.1|1158.6|1160.66|1158.16|1161.1|1158.6|1160.42|1157.92|0
1650864900000|2022-04-25 05:35:00|1160.72|1158.22|1159.68|1157.18|1160.87|1158.37|1159.48|1156.98|0
1650865200000|2022-04-25 05:40:00|1159.73|1157.23|1159.88|1157.38|1160.34|1157.84|1159.65|1157.15|0
1650865500000|2022-04-25 05:45:00|1159.87|1157.37|1159.83|1157.33|1160.31|1157.81|1159.64|1157.14|0
1650865800000|2022-04-25 05:50:00|1159.82|1157.32|1159.16|1156.66|1159.82|1157.32|1158.93|1156.43|0
1650866100000|2022-04-25 05:55:00|1159.19|1156.69|1158.66|1156.16|1159.59|1157.09|1158.66|1156.16|0
1650866400000|2022-04-25 06:00:00|1158.67|1156.17|1158.87|1156.37|1160.28|1157.78|1158.45|1155.95|0
1650866700000|2022-04-25 06:05:00|1158.86|1156.36|1157.57|1155.07|1159.14|1156.64|1157.34|1154.84|0
1650867000000|2022-04-25 06:10:00|1157.51|1155.01|1155.87|1153.37|1158.03|1155.53|1155.55|1153.05|0
1650867300000|2022-04-25 06:15:00|1155.85|1153.35|1157.41|1154.91|1158.41|1155.91|1155.77|1153.27|0
1650867600000|2022-04-25 06:20:00|1157.44|1154.94|1158.85|1156.35|1159.52|1157.02|1157.44|1154.94|0
1650867900000|2022-04-25 06:25:00|1158.86|1156.36|1159.97|1157.47|1160.39|1157.89|1158.86|1156.36|0
1650868200000|2022-04-25 06:30:00|1160.02|1157.52|1161.92|1159.42|1162.16|1159.66|1160.02|1157.52|0
1650868500000|2022-04-25 06:35:00|1161.91|1159.41|1160.63|1158.13|1162.14|1159.64|1159.83|1157.33|0
1650868800000|2022-04-25 06:40:00|1160.64|1158.14|1159.48|1156.98|1161.71|1159.21|1159.4|1156.9|0
1650869100000|2022-04-25 06:45:00|1159.49|1156.99|1158.75|1156.25|1159.94|1157.44|1158.36|1155.86|0
1650869400000|2022-04-25 06:50:00|1158.73|1156.23|1158.27|1155.77|1158.88|1156.38|1156.75|1154.25|0
1650869700000|2022-04-25 06:55:00|1158.28|1155.78|1156.93|1154.43|1158.48|1155.98|1156.26|1153.76|0
1650870000000|2022-04-25 07:00:00|1156.49|1153.99|1143.77|1143.27|1157.57|1155.07|1141.42|1140.92|0
1650870300000|2022-04-25 07:05:00|1143.82|1143.32|1145.07|1144.57|1147.77|1147.27|1143.62|1143.12|5
1650870600000|2022-04-25 07:10:00|1144.67|1144.17|1143.77|1143.27|1145.07|1144.57|1142.72|1142.22|200
1650870900000|2022-04-25 07:15:00|1143.47|1142.97|1145.92|1145.42|1147.17|1146.67|1142.87|1142.37|1
1650871200000|2022-04-25 07:20:00|1145.87|1145.37|1145.17|1144.67|1146.07|1145.57|1144.42|1143.92|2
1650871500000|2022-04-25 07:25:00|1145.07|1144.57|1142.17|1141.67|1145.07|1144.57|1141.47|1140.97|0
1650871800000|2022-04-25 07:30:00|1142.22|1141.72|1138.57|1138.07|1142.72|1142.22|1137.67|1137.17|1
1650872100000|2022-04-25 07:35:00|1138.62|1138.12|1137.87|1137.37|1138.92|1138.42|1136.37|1135.87|1
1650872400000|2022-04-25 07:40:00|1137.92|1137.42|1140.07|1139.57|1140.07|1139.57|1136.97|1136.47|1
1650872700000|2022-04-25 07:45:00|1140.12|1139.62|1141.47|1140.97|1144.07|1143.57|1140.12|1139.62|0
1650873000000|2022-04-25 07:50:00|1141.59|1141.09|1139.59|1139.09|1142.09|1141.59|1139.09|1138.59|3
1650873300000|2022-04-25 07:55:00|1139.69|1139.19|1138.64|1138.14|1139.89|1139.39|1138.34|1137.84|2
1650873600000|2022-04-25 08:00:00|1138.69|1138.19|1140.44|1139.94|1140.64|1140.14|1138.04|1137.54|0
1650873900000|2022-04-25 08:05:00|1140.34|1139.84|1141.09|1140.59|1142.29|1141.79|1140.19|1139.69|1
1650874200000|2022-04-25 08:10:00|1141.14|1140.64|1138.39|1137.89|1142.04|1141.54|1138.09|1137.59|0
1650874500000|2022-04-25 08:15:00|1138.44|1137.94|1136.79|1136.29|1139.34|1138.84|1136.64|1136.14|0
1650874800000|2022-04-25 08:20:00|1136.74|1136.24|1136.49|1135.99|1138.14|1137.64|1136.09|1135.59|2
1650875100000|2022-04-25 08:25:00|1136.54|1136.04|1133.64|1133.14|1136.59|1136.09|1132.99|1132.49|4
1650875400000|2022-04-25 08:30:00|1133.59|1133.09|1134.79|1134.29|1135.94|1135.44|1133.04|1132.54|0
1650875700000|2022-04-25 08:35:00|1134.84|1134.34|1134.09|1133.59|1134.89|1134.39|1134.09|1133.59|2
1650876000000|2022-04-25 08:40:00|1132.64|1132.14|1132.19|1131.69|1133.99|1133.49|1132.14|1131.64|0
1650876300000|2022-04-25 08:45:00|1132.24|1131.74|1128.74|1128.24|1132.49|1131.99|1128.54|1128.04|1
1650876600000|2022-04-25 08:50:00|1128.69|1128.19|1127.69|1127.19|1130.64|1130.14|1127.64|1127.14|0
1650876900000|2022-04-25 08:55:00|1127.74|1127.24|1129.74|1129.24|1129.79|1129.29|1127.54|1127.04|0
1650877200000|2022-04-25 09:00:00|1129.79|1129.29|1130.14|1129.64|1130.64|1130.14|1129.79|1129.29|7
1650877500000|2022-04-25 09:05:00|1130.19|1129.69|1129.69|1129.19|1131.49|1130.99|1129.64|1129.14|60
1650877800000|2022-04-25 09:10:00|1129.74|1129.24|1127.19|1126.69|1129.94|1129.44|1126.84|1126.34|1
1650878100000|2022-04-25 09:15:00|1127.24|1126.74|1128.89|1128.39|1129.24|1128.74|1127.09|1126.59|1
1650878400000|2022-04-25 09:20:00|1128.94|1128.44|1129.24|1128.74|1129.84|1129.34|1128.69|1128.19|28
1650878700000|2022-04-25 09:25:00|1129.29|1128.79|1130.04|1129.54|1130.44|1129.94|1129.24|1128.74|18
1650879000000|2022-04-25 09:30:00|1129.84|1129.34|1130.59|1130.09|1130.74|1130.24|1129.44|1128.94|13
1650879300000|2022-04-25 09:35:00|1130.64|1130.14|1130.64|1130.14|1130.89|1130.39|1130.49|1129.99|8
1650879600000|2022-04-25 09:40:00|1130.44|1129.94|1129.94|1129.44|1130.64|1130.14|1129.59|1129.09|4
1650879900000|2022-04-25 09:45:00|1130.14|1129.64|1130.84|1130.34|1131.14|1130.64|1129.94|1129.44|19
1650880200000|2022-04-25 09:50:00|1130.79|1130.29|1130.59|1130.09|1131.04|1130.54|1129.84|1129.34|2
1650880500000|2022-04-25 09:55:00|1130.69|1130.19|1130.99|1130.49|1131.44|1130.94|1130.29|1129.79|30
1650880800000|2022-04-25 10:00:00|1131.04|1130.54|1130.84|1130.34|1131.14|1130.64|1130.84|1130.34|3
1650881100000|2022-04-25 10:05:00|1130.69|1130.19|1130.49|1129.99|1130.84|1130.34|1130.49|1129.99|0
1650881400000|2022-04-25 10:10:00|1130.34|1129.84|1129.64|1129.14|1130.94|1130.44|1129.64|1129.14|0
1650881700000|2022-04-25 10:15:00|1129.69|1129.19|1130.14|1129.64|1130.19|1129.69|1129.34|1128.84|0
1650882000000|2022-04-25 10:20:00|1130.09|1129.59|1130.14|1129.64|1130.34|1129.84|1129.59|1129.09|2
1650882300000|2022-04-25 10:25:00|1130.09|1129.59|1131.34|1130.84|1131.34|1130.84|1130.09|1129.59|2
1650882600000|2022-04-25 10:30:00|1131.29|1130.79|1131.49|1130.99|1131.49|1130.99|1131.04|1130.54|1
1650882900000|2022-04-25 10:35:00|1131.54|1131.04|1130.54|1130.04|1131.54|1131.04|1130.34|1129.84|29
1650883200000|2022-04-25 10:40:00|1130.59|1130.09|1131.84|1131.34|1132.14|1131.64|1130.34|1129.84|11
1650883500000|2022-04-25 10:45:00|1131.89|1131.39|1133.04|1132.54|1133.14|1132.64|1131.89|1131.39|29
1650883800000|2022-04-25 10:50:00|1133.09|1132.59|1133.34|1132.84|1133.54|1133.04|1133.09|1132.59|16
1650884100000|2022-04-25 10:55:00|1133.29|1132.79|1132.69|1132.19|1133.29|1132.79|1132.39|1131.89|1
1650884400000|2022-04-25 11:00:00|1132.74|1132.24|1133.59|1133.09|1133.59|1133.09|1132.74|1132.24|2
1650884700000|2022-04-25 11:05:00|1133.64|1133.14|1133.39|1132.89|1133.69|1133.19|1133.34|1132.84|1
1650885000000|2022-04-25 11:10:00|1133.44|1132.94|1132.14|1131.64|1133.44|1132.94|1132.04|1131.54|0
1650885300000|2022-04-25 11:15:00|1132.09|1131.59|1131.09|1130.59|1132.14|1131.64|1131.09|1130.59|0
1650885600000|2022-04-25 11:20:00|1131.04|1130.54|1134.64|1134.14|1134.69|1134.19|1130.34|1129.84|22
1650885900000|2022-04-25 11:25:00|1134.69|1134.19|1132.09|1131.59|1134.69|1134.19|1132.09|1131.59|11
1650886200000|2022-04-25 11:30:00|1132.04|1131.54|1131.74|1131.24|1132.04|1131.54|1131.14|1130.64|2
1650886500000|2022-04-25 11:35:00|1131.69|1131.19|1131.89|1131.39|1132.39|1131.89|1131.29|1130.79|0
1650886800000|2022-04-25 11:40:00|1132.26|1131.76|1132.71|1132.21|1132.81|1132.31|1132.16|1131.66|0
1650887100000|2022-04-25 11:45:00|1132.66|1132.16|1132.86|1132.36|1133.41|1132.91|1132.51|1132.01|0
1650887400000|2022-04-25 11:50:00|1132.91|1132.41|1132.66|1132.16|1133.11|1132.61|1132.66|1132.16|0
1650887700000|2022-04-25 11:55:00|1132.61|1132.11|1132.11|1131.61|1132.61|1132.11|1131.76|1131.26|2
1650888000000|2022-04-25 12:00:00|1132.31|1131.81|1132.71|1132.21|1132.71|1132.21|1131.61|1131.11|0
1650888300000|2022-04-25 12:05:00|1132.66|1132.16|1135.16|1134.66|1135.21|1134.71|1132.66|1132.16|2
1650888600000|2022-04-25 12:10:00|1135.21|1134.71|1135.21|1134.71|1135.21|1134.71|1134.71|1134.21|0
1650888900000|2022-04-25 12:15:00|1135.26|1134.76|1136.91|1136.41|1136.91|1136.41|1135.26|1134.76|0
1650889200000|2022-04-25 12:20:00|1136.96|1136.46|1137.36|1136.86|1137.51|1137.01|1136.91|1136.41|0
1650889500000|2022-04-25 12:25:00|1137.41|1136.91|1136.81|1136.31|1137.71|1137.21|1136.46|1135.96|4
1650889800000|2022-04-25 12:30:00|1136.86|1136.36|1137.61|1137.11|1137.81|1137.31|1136.81|1136.31|10
1650890100000|2022-04-25 12:35:00|1137.31|1136.81|1137.81|1137.31|1138.06|1137.56|1137.26|1136.76|3
1650890400000|2022-04-25 12:40:00|1137.86|1137.36|1137.91|1137.41|1138.26|1137.76|1137.71|1137.21|11
1650890700000|2022-04-25 12:45:00|1138.01|1137.51|1138.61|1138.11|1139.81|1139.31|1137.71|1137.21|24
1650891000000|2022-04-25 12:50:00|1138.56|1138.06|1139.01|1138.51|1139.06|1138.56|1138.06|1137.56|0
1650891300000|2022-04-25 12:55:00|1139.06|1138.56|1139.91|1139.41|1140.11|1139.61|1139.06|1138.56|6
1650891600000|2022-04-25 13:00:00|1139.86|1139.36|1140.21|1139.71|1140.21|1139.71|1139.81|1139.31|0
1650891900000|2022-04-25 13:05:00|1140.26|1139.76|1137.71|1137.21|1141.06|1140.56|1137.56|1137.06|16
1650892200000|2022-04-25 13:10:00|1137.66|1137.16|1135.61|1135.11|1137.66|1137.16|1135.46|1134.96|0
1650892500000|2022-04-25 13:15:00|1135.56|1135.06|1136.21|1135.71|1136.26|1135.76|1134.66|1134.16|0
1650892800000|2022-04-25 13:20:00|1136.26|1135.76|1136.66|1136.16|1137.26|1136.76|1136.16|1135.66|28
1650893100000|2022-04-25 13:25:00|1136.61|1136.11|1135.36|1134.86|1137.76|1137.26|1133.66|1133.16|27
1650893400000|2022-04-25 13:30:00|1135.41|1134.91|1133.41|1132.91|1137.31|1136.81|1131.16|1130.66|32
1650893700000|2022-04-25 13:35:00|1133.46|1132.96|1135.11|1134.61|1138.36|1137.86|1133.26|1132.76|17
1650894000000|2022-04-25 13:40:00|1135.16|1134.66|1136.51|1136.01|1138.26|1137.76|1135.16|1134.66|31
1650894300000|2022-04-25 13:45:00|1136.46|1135.96|1138.11|1137.61|1139.21|1138.71|1136.06|1135.56|8
1650894600000|2022-04-25 13:50:00|1138.71|1138.21|1136.41|1135.91|1139.31|1138.81|1136.41|1135.91|23
1650894900000|2022-04-25 13:55:00|1136.31|1135.81|1135.01|1134.51|1136.86|1136.36|1135.01|1134.51|13
1650895200000|2022-04-25 14:00:00|1135.06|1134.56|1133.81|1133.31|1135.56|1135.06|1133.41|1132.91|9
1650895500000|2022-04-25 14:05:00|1133.76|1133.26|1132.51|1132.01|1134.01|1133.51|1131.66|1131.16|24
1650895800000|2022-04-25 14:10:00|1132.67|1132.17|1132.32|1131.82|1135.77|1135.27|1130.17|1129.67|20
1650896100000|2022-04-25 14:15:00|1132.37|1131.87|1135.03|1132.53|1135.04|1134.02|1132.37|1131.87|7
1650896400000|2022-04-25 14:20:00|1135.08|1132.58|1136.96|1134.46|1136.98|1134.48|1133.63|1131.13|0
1650896700000|2022-04-25 14:25:00|1137.01|1134.51|1136.78|1134.28|1138|1135.5|1136.78|1134.28|296
1650897000000|2022-04-25 14:30:00|1136.76|1134.26|1139.21|1136.71|1139.59|1137.09|1136.76|1134.26|0
1650897300000|2022-04-25 14:35:00|1139.29|1136.79|1137.59|1135.09|1139.73|1137.23|1137.59|1135.09|0
1650897600000|2022-04-25 14:40:00|1137.57|1135.07|1136.85|1134.35|1137.83|1135.33|1136.26|1133.76|0
1650897900000|2022-04-25 14:45:00|1136.83|1134.33|1137.42|1134.92|1137.48|1134.98|1136.4|1133.9|0
1650898200000|2022-04-25 14:50:00|1137.35|1134.85|1134.72|1132.22|1137.35|1134.85|1134.67|1132.17|0
1650898500000|2022-04-25 14:55:00|1134.76|1132.26|1132.52|1130.02|1134.96|1132.46|1132.47|1129.97|0
1650898800000|2022-04-25 15:00:00|1132.54|1130.04|1133.06|1130.56|1133.5|1131|1132|1129.5|0
1650899100000|2022-04-25 15:05:00|1133.04|1130.54|1132.32|1129.82|1133.42|1130.92|1132.23|1129.73|0
1650899400000|2022-04-25 15:10:00|1132.29|1129.79|1132.87|1130.37|1134.2|1131.7|1131.75|1129.25|0
1650899700000|2022-04-25 15:15:00|1132.88|1130.38|1132.93|1130.43|1133.18|1130.68|1131.41|1128.91|0
1650900000000|2022-04-25 15:20:00|1132.91|1130.41|1133.97|1131.47|1134.4|1131.9|1132.89|1130.39|0
1650900300000|2022-04-25 15:25:00|1134.02|1131.52|1132.27|1129.77|1135.31|1132.81|1131.7|1129.2|0
1650900600000|2022-04-25 15:30:00|1132.56|1130.06|1131.7|1129.2|1133.11|1130.61|1130.78|1128.28|0
1650900900000|2022-04-25 15:35:00|1131.84|1129.34|1131.59|1129.09|1133.79|1131.29|1131.09|1128.59|0
1650901200000|2022-04-25 15:40:00|1131.58|1129.08|1130.34|1127.84|1131.88|1129.38|1130.3|1127.8|0
1650901500000|2022-04-25 15:45:00|1130.3|1127.8|1129.68|1127.18|1130.32|1127.82|1129.64|1127.14|0
1650901800000|2022-04-25 15:50:00|1129.66|1127.16|1130.27|1127.77|1130.75|1128.25|1129.59|1127.09|0
1650902100000|2022-04-25 15:55:00|1130.25|1127.75|1131.54|1129.04|1131.57|1129.07|1129.87|1127.37|0
1650902400000|2022-04-25 16:00:00|1131.55|1129.05|1131.14|1128.64|1131.72|1129.22|1130.53|1128.03|0
1650902700000|2022-04-25 16:05:00|1131.12|1128.62|1133.09|1130.59|1133.88|1131.38|1131.09|1128.59|0
1650903000000|2022-04-25 16:10:00|1133.13|1130.63|1133.31|1130.81|1134.01|1131.51|1132.75|1130.25|0
1650903300000|2022-04-25 16:15:00|1133.29|1130.79|1132.75|1130.25|1134.35|1131.85|1132.47|1129.97|0
1650903600000|2022-04-25 16:20:00|1132.79|1130.29|1134.78|1132.28|1134.78|1132.28|1132.79|1130.29|0
1650903900000|2022-04-25 16:25:00|1134.83|1132.33|1133.65|1131.15|1135.37|1132.87|1133.52|1131.02|0
1650904200000|2022-04-25 16:30:00|1133.64|1131.14|1134.45|1131.95|1135.19|1132.69|1133.24|1130.74|0
1650904500000|2022-04-25 16:35:00|1134.44|1131.94|1134.66|1132.16|1135.89|1133.39|1134.38|1131.88|0
1650904800000|2022-04-25 16:40:00|1134.64|1132.14|1133.77|1131.27|1135.03|1132.53|1133.77|1131.27|0
1650905100000|2022-04-25 16:45:00|1133.81|1131.31|1135.9|1133.4|1136.15|1133.65|1133.63|1131.13|0
1650905400000|2022-04-25 16:50:00|1135.92|1133.42|1134.17|1131.67|1136.37|1133.87|1134.15|1131.65|0
1650905700000|2022-04-25 16:55:00|1134.15|1131.65|1134.49|1131.99|1134.74|1132.24|1133.74|1131.24|0
1650906000000|2022-04-25 17:00:00|1134.45|1131.95|1133|1130.5|1135.21|1132.71|1132.7|1130.2|0
1650906300000|2022-04-25 17:05:00|1133.03|1130.53|1135.12|1132.62|1135.12|1132.62|1132.83|1130.33|0
1650906600000|2022-04-25 17:10:00|1135.17|1132.67|1136.55|1134.05|1136.55|1134.05|1134.88|1132.38|0
1650906900000|2022-04-25 17:15:00|1136.57|1134.07|1136.69|1134.19|1137.71|1135.21|1136.28|1133.78|0
1650907200000|2022-04-25 17:20:00|1136.67|1134.17|1136.87|1134.37|1137.12|1134.62|1136.26|1133.76|0
1650907500000|2022-04-25 17:25:00|1136.91|1134.41|1136.74|1134.24|1137.55|1135.05|1135.67|1133.17|0
1650907800000|2022-04-25 17:30:00|1136.76|1134.26|1135.8|1133.3|1137.66|1135.16|1135.44|1132.94|0
1650908100000|2022-04-25 17:35:00|1135.81|1133.31|1135.37|1132.87|1136.02|1133.52|1134.85|1132.35|0
1650908400000|2022-04-25 17:40:00|1135.4|1132.9|1136.19|1133.69|1137.05|1134.55|1135.31|1132.81|0
1650908700000|2022-04-25 17:45:00|1136.24|1133.74|1136.83|1134.33|1136.89|1134.39|1135.72|1133.22|0
1650909000000|2022-04-25 17:50:00|1136.85|1134.35|1136.62|1134.12|1137.16|1134.66|1135.28|1132.78|0
1650909300000|2022-04-25 17:55:00|1136.58|1134.08|1135.94|1133.44|1136.62|1134.12|1135.47|1132.97|0
1650909600000|2022-04-25 18:00:00|1135.96|1133.46|1134.74|1132.24|1136.23|1133.73|1134.69|1132.19|0
1650909900000|2022-04-25 18:05:00|1134.78|1132.28|1137.25|1134.75|1137.5|1135|1134.76|1132.26|0
1650910200000|2022-04-25 18:10:00|1137.28|1134.78|1137.28|1134.78|1137.8|1135.3|1136.06|1133.56|0
1650910500000|2022-04-25 18:15:00|1137.26|1134.76|1138.35|1135.85|1138.84|1136.34|1137.1|1134.6|0
1650910800000|2022-04-25 18:20:00|1138.39|1135.89|1139.54|1137.04|1139.73|1137.23|1137.87|1135.37|0
1650911100000|2022-04-25 18:25:00|1139.55|1137.05|1140.56|1138.06|1140.61|1138.11|1139.2|1136.7|0
1650911400000|2022-04-25 18:30:00|1140.55|1138.05|1140.65|1138.15|1141.04|1138.54|1140.25|1137.75|0
1650911700000|2022-04-25 18:35:00|1140.64|1138.14|1139.79|1137.29|1140.88|1138.38|1139.77|1137.27|0
1650912000000|2022-04-25 18:40:00|1139.77|1137.27|1139.61|1137.11|1140.5|1138|1139.34|1136.84|0
1650912300000|2022-04-25 18:45:00|1139.62|1137.12|1141.6|1139.1|1141.79|1139.29|1139.27|1136.77|0
1650912600000|2022-04-25 18:50:00|1141.61|1139.11|1142.42|1139.92|1142.43|1139.93|1141.31|1138.81|0
1650912900000|2022-04-25 18:55:00|1142.43|1139.93|1139.96|1137.46|1142.58|1140.08|1139.95|1137.45|0
1650913200000|2022-04-25 19:00:00|1139.95|1137.45|1138.48|1135.98|1140.41|1137.91|1137.78|1135.28|0
1650913500000|2022-04-25 19:05:00|1138.5|1136|1138.39|1135.89|1138.87|1136.37|1137.64|1135.14|0
1650913800000|2022-04-25 19:10:00|1138.41|1135.91|1139.23|1136.73|1139.36|1136.86|1138.35|1135.85|0
1650914100000|2022-04-25 19:15:00|1139.25|1136.75|1141.06|1138.56|1141.07|1138.57|1139.25|1136.75|0
1650914400000|2022-04-25 19:20:00|1141.04|1138.54|1142.7|1140.2|1142.93|1140.43|1141.04|1138.54|0
1650914700000|2022-04-25 19:25:00|1142.72|1140.22|1142.99|1140.49|1143.22|1140.72|1141.11|1138.61|0
1650915000000|2022-04-25 19:30:00|1142.97|1140.47|1143.09|1140.59|1143.49|1140.99|1142.43|1139.93|0
1650915300000|2022-04-25 19:35:00|1143.06|1140.56|1144.31|1141.81|1144.52|1142.02|1142.84|1140.34|0
1650915600000|2022-04-25 19:40:00|1144.33|1141.83|1144.44|1141.94|1144.81|1142.31|1142.61|1140.11|0
1650915900000|2022-04-25 19:45:00|1144.52|1142.02|1143.61|1141.11|1145.12|1142.62|1143.13|1140.63|0
1650916200000|2022-04-25 19:50:00|1143.47|1140.97|1144.94|1142.44|1145.24|1142.74|1142.79|1140.29|0
1650916500000|2022-04-25 19:55:00|1144.95|1142.45|1144.17|1141.67|1145.04|1142.54|1143.79|1141.29|0
1650916800000|2022-04-25 20:00:00|1143.92|1141.42|1144.14|1141.64|1144.58|1142.08|1143.19|1140.69|0
1650917100000|2022-04-25 20:05:00|1144.13|1141.63|1143.77|1141.27|1144.22|1141.72|1143.56|1141.06|0
1650917400000|2022-04-25 20:10:00|1143.73|1141.23|1143.19|1140.69|1143.92|1141.42|1143.14|1140.64|0
1650917700000|2022-04-25 20:15:00|1143.17|1140.67|1143.63|1141.13|1143.82|1141.32|1142.95|1140.45|0
1650918000000|2022-04-25 20:20:00|1143.64|1141.14|1143.73|1141.23|1143.87|1141.37|1143.51|1141.01|0
1650918300000|2022-04-25 20:25:00|1143.74|1141.24|1143.92|1141.42|1144.04|1141.54|1143.73|1141.23|0
1650918600000|2022-04-25 20:30:00|1143.93|1141.43|1143.68|1141.18|1143.99|1141.49|1143.46|1140.96|0
1650918900000|2022-04-25 20:35:00|1143.67|1141.17|1144.04|1141.54|1144.04|1141.54|1143.56|1141.06|0
1650919200000|2022-04-25 20:40:00|1144.03|1141.53|1143.92|1141.42|1144.19|1141.69|1143.82|1141.32|0
1650919500000|2022-04-25 20:45:00|1143.93|1141.43|1144.09|1141.59|1144.19|1141.69|1143.92|1141.42|0
1650919800000|2022-04-25 20:50:00|1144.07|1141.57|1144.26|1141.76|1144.26|1141.76|1143.99|1141.49|0
1650920100000|2022-04-25 20:55:00|1144.25|1141.75|1144.14|1141.64|1144.26|1141.76|1144.04|1141.54|0
1650920400000|2022-04-25 21:00:00|1141.64|1139.14|1141.53|1139.03|1141.66|1139.16|1141.53|1139.03|0
1650920700000|2022-04-25 21:05:00|1141.55|1139.05|1141.43|1138.93|1141.6|1139.1|1141.43|1138.93|0
1650921000000|2022-04-25 21:10:00|1141.42|1138.92|1141.36|1138.86|1141.43|1138.93|1141.34|1138.84|0
1650921300000|2022-04-25 21:15:00|1141.34|1138.84|1141.36|1138.86|1141.38|1138.88|1141.34|1138.84|0
1650921600000|2022-04-25 21:20:00|1141.34|1138.84|1141.47|1138.97|1141.47|1138.97|1141.32|1138.82|0
1650921900000|2022-04-25 21:25:00|1141.49|1138.99|1141.51|1139.01|1141.51|1139.01|1141.49|1138.99|0
1650922200000|2022-04-25 21:30:00|1141.45|1138.95|1141.4|1138.9|1141.47|1138.97|1141.38|1138.88|0
1650922500000|2022-04-25 21:35:00|1141.41|1138.91|1141.45|1138.95|1141.49|1138.99|1141.41|1138.91|0
1650922800000|2022-04-25 21:40:00|1141.4|1138.9|1141.45|1138.95|1141.47|1138.97|1141.4|1138.9|0
1650923100000|2022-04-25 21:45:00|1141.47|1138.97|1141.45|1138.95|1141.49|1138.99|1141.45|1138.95|0
1650923400000|2022-04-25 21:50:00|1141.47|1138.97|1141.45|1138.95|1141.47|1138.97|1141.45|1138.95|0
1650923700000|2022-04-25 21:55:00|1141.47|1138.97|1141.43|1138.93|1141.47|1138.97|1141.4|1138.9|0
1650924000000|2022-04-25 22:00:00|1143.88|1141.38|1142.94|1140.44|1144.07|1141.57|1142.94|1140.44|0
1650924300000|2022-04-25 22:05:00|1142.92|1140.42|1143.04|1140.54|1143.19|1140.69|1142.87|1140.37|0
1650924600000|2022-04-25 22:10:00|1143.05|1140.55|1143.04|1140.54|1143.36|1140.86|1142.97|1140.47|0
1650924900000|2022-04-25 22:15:00|1143.05|1140.55|1142.92|1140.42|1143.17|1140.67|1142.87|1140.37|0
1650925200000|2022-04-25 22:20:00|1142.93|1140.43|1143|1140.5|1143.09|1140.59|1142.87|1140.37|0
1650925500000|2022-04-25 22:25:00|1142.99|1140.49|1143.22|1140.72|1143.29|1140.79|1142.95|1140.45|0
1650925800000|2022-04-25 22:30:00|1143.21|1140.71|1143.31|1140.81|1143.36|1140.86|1142.92|1140.42|0
1650926100000|2022-04-25 22:35:00|1143.29|1140.79|1143.29|1140.79|1143.31|1140.81|1143.04|1140.54|0
1650926400000|2022-04-25 22:40:00|1143.28|1140.78|1143.04|1140.54|1143.28|1140.78|1142.92|1140.42|0
1650926700000|2022-04-25 22:45:00|1143|1140.5|1143.34|1140.84|1143.34|1140.84|1142.92|1140.42|0
1650927000000|2022-04-25 22:50:00|1143.35|1140.85|1143.88|1141.38|1144|1141.5|1143.35|1140.85|0
1650927300000|2022-04-25 22:55:00|1143.87|1141.37|1143.88|1141.38|1143.95|1141.45|1143.66|1141.16|0
1650927600000|2022-04-25 23:00:00|1143.89|1141.39|1143.93|1141.43|1144.08|1141.58|1143.81|1141.31|0
1650927900000|2022-04-25 23:05:00|1143.92|1141.42|1143.98|1141.48|1144.08|1141.58|1143.81|1141.31|0
1650928200000|2022-04-25 23:10:00|1143.97|1141.47|1144.25|1141.75|1144.25|1141.75|1143.93|1141.43|0
1650928500000|2022-04-25 23:15:00|1141.8|1139.3|1141.76|1139.26|1141.89|1139.39|1141.76|1139.26|0
1650928800000|2022-04-25 23:20:00|1141.81|1139.31|1141.76|1139.26|1141.81|1139.31|1141.63|1139.13|0
1650929100000|2022-04-25 23:25:00|1141.7|1139.2|1141.61|1139.11|1141.85|1139.35|1141.57|1139.07|0
1650929400000|2022-04-25 23:30:00|1144.04|1141.54|1143.81|1141.31|1144.08|1141.58|1143.76|1141.26|0
1650929700000|2022-04-25 23:35:00|1143.8|1141.3|1143.76|1141.26|1143.81|1141.31|1143.71|1141.21|0
1650930000000|2022-04-25 23:40:00|1143.74|1141.24|1143.76|1141.26|1143.81|1141.31|1143.71|1141.21|0
1650930300000|2022-04-25 23:45:00|1143.75|1141.25|1143.76|1141.26|1143.76|1141.26|1143.49|1140.99|0
1650930600000|2022-04-25 23:50:00|1143.74|1141.24|1143.49|1140.99|1143.81|1141.31|1143.44|1140.94|0
1650930900000|2022-04-25 23:55:00|1143.47|1140.97|1143.56|1141.06|1143.66|1141.16|1143.34|1140.84|0
1650931200000|2022-04-26 00:00:00|1143.55|1141.05|1143.25|1140.75|1143.66|1141.16|1143.13|1140.63|0
1650931500000|2022-04-26 00:05:00|1143.29|1140.79|1143.2|1140.7|1143.66|1141.16|1143.08|1140.58|0
1650931800000|2022-04-26 00:10:00|1143.18|1140.68|1142.87|1140.37|1143.49|1140.99|1142.87|1140.37|0
1650932100000|2022-04-26 00:15:00|1142.85|1140.35|1142.38|1139.88|1143.03|1140.53|1142.04|1139.54|0
1650932400000|2022-04-26 00:20:00|1142.36|1139.86|1142.6|1140.1|1143.14|1140.64|1142.27|1139.77|0
1650932700000|2022-04-26 00:25:00|1142.63|1140.13|1142.73|1140.23|1142.96|1140.46|1142.5|1140|0
1650933000000|2022-04-26 00:30:00|1142.74|1140.24|1142.71|1140.21|1143.14|1140.64|1142.29|1139.79|0
1650933300000|2022-04-26 00:35:00|1142.74|1140.24|1143.14|1140.64|1143.36|1140.86|1142.74|1140.24|0
1650933600000|2022-04-26 00:40:00|1143.13|1140.63|1142.96|1140.46|1143.15|1140.65|1142.53|1140.03|0
1650933900000|2022-04-26 00:45:00|1142.95|1140.45|1142.96|1140.46|1143.18|1140.68|1142.75|1140.25|0
1650934200000|2022-04-26 00:50:00|1142.97|1140.47|1142.98|1140.48|1142.98|1140.48|1142.74|1140.24|0
1650934500000|2022-04-26 00:55:00|1143.04|1140.54|1143.55|1141.05|1143.66|1141.16|1142.97|1140.47|0
1650934800000|2022-04-26 01:00:00|1143.54|1141.04|1143.88|1141.38|1143.88|1141.38|1143.43|1140.93|0
1650935100000|2022-04-26 01:05:00|1143.87|1141.37|1144.5|1142|1144.5|1142|1143.66|1141.16|0
1650935400000|2022-04-26 01:10:00|1144.52|1142.02|1144.29|1141.79|1144.7|1142.2|1144.28|1141.78|0
1650935700000|2022-04-26 01:15:00|1144.28|1141.78|1144.05|1141.55|1144.5|1142|1143.85|1141.35|0
1650936000000|2022-04-26 01:20:00|1144.03|1141.53|1143.4|1140.9|1144.06|1141.56|1143.4|1140.9|0
1650936300000|2022-04-26 01:25:00|1143.41|1140.91|1143.43|1140.93|1143.87|1141.37|1143.19|1140.69|0
1650936600000|2022-04-26 01:30:00|1143.44|1140.94|1143.86|1141.36|1143.86|1141.36|1143.21|1140.71|0
1650936900000|2022-04-26 01:35:00|1143.85|1141.35|1144.08|1141.58|1144.28|1141.78|1143.85|1141.35|0
1650937200000|2022-04-26 01:40:00|1144.09|1141.59|1143.87|1141.37|1144.55|1142.05|1143.87|1141.37|0
1650937500000|2022-04-26 01:45:00|1143.88|1141.38|1143.19|1140.69|1143.88|1141.38|1142.74|1140.24|0
1650937800000|2022-04-26 01:50:00|1143.2|1140.7|1143.61|1141.11|1143.62|1141.12|1142.86|1140.36|0
1650938100000|2022-04-26 01:55:00|1143.6|1141.1|1143.92|1141.42|1143.92|1141.42|1143.57|1141.07|0
1650938400000|2022-04-26 02:00:00|1143.9|1141.4|1144.24|1141.74|1144.25|1141.75|1143.59|1141.09|0
1650938700000|2022-04-26 02:05:00|1144.25|1141.75|1144.46|1141.96|1144.93|1142.43|1144.24|1141.74|0
1650939000000|2022-04-26 02:10:00|1144.45|1141.95|1144.34|1141.84|1144.45|1141.95|1144.22|1141.72|0
1650939300000|2022-04-26 02:15:00|1144.36|1141.86|1144.67|1142.17|1144.67|1142.17|1143.99|1141.49|0
1650939600000|2022-04-26 02:20:00|1144.64|1142.14|1145.25|1142.75|1145.36|1142.86|1144.44|1141.94|0
1650939900000|2022-04-26 02:25:00|1145.28|1142.78|1145.37|1142.87|1145.59|1143.09|1145.14|1142.64|0
1650940200000|2022-04-26 02:30:00|1145.38|1142.88|1145.25|1142.75|1145.59|1143.09|1145.15|1142.65|0
1650940500000|2022-04-26 02:35:00|1145.26|1142.76|1145.16|1142.66|1145.38|1142.88|1145.05|1142.55|0
1650940800000|2022-04-26 02:40:00|1145.17|1142.67|1146.26|1143.76|1146.37|1143.87|1145.16|1142.66|0
1650941100000|2022-04-26 02:45:00|1146.21|1143.71|1146.48|1143.98|1146.48|1143.98|1146.04|1143.54|0
1650941400000|2022-04-26 02:50:00|1146.46|1143.96|1146.48|1143.98|1146.48|1143.98|1146.26|1143.76|0
1650941700000|2022-04-26 02:55:00|1146.47|1143.97|1146.26|1143.76|1146.48|1143.98|1146.26|1143.76|0
1650942000000|2022-04-26 03:00:00|1146.29|1143.79|1146.71|1144.21|1146.81|1144.31|1146.26|1143.76|0
1650942300000|2022-04-26 03:05:00|1146.7|1144.2|1146.71|1144.21|1146.91|1144.41|1146.48|1143.98|0
1650942600000|2022-04-26 03:10:00|1146.7|1144.2|1146.71|1144.21|1146.71|1144.21|1146.48|1143.98|0
1650942900000|2022-04-26 03:15:00|1146.74|1144.24|1146.81|1144.31|1147.17|1144.67|1146.68|1144.18|0
1650943200000|2022-04-26 03:20:00|1146.83|1144.33|1147.35|1144.85|1147.57|1145.07|1146.68|1144.18|0
1650943500000|2022-04-26 03:25:00|1147.34|1144.84|1147.37|1144.87|1147.58|1145.08|1147.34|1144.84|0
1650943800000|2022-04-26 03:30:00|1147.38|1144.88|1147.15|1144.65|1147.6|1145.1|1147.14|1144.64|0
1650944100000|2022-04-26 03:35:00|1147.18|1144.68|1147.35|1144.85|1147.61|1145.11|1147.14|1144.64|0
1650944400000|2022-04-26 03:40:00|1147.29|1144.79|1147.13|1144.63|1147.34|1144.84|1146.92|1144.42|0
1650944700000|2022-04-26 03:45:00|1147.12|1144.62|1147.13|1144.63|1147.35|1144.85|1146.91|1144.41|0
1650945000000|2022-04-26 03:50:00|1147.19|1144.69|1147.24|1144.74|1147.35|1144.85|1147.12|1144.62|0
1650945300000|2022-04-26 03:55:00|1147.23|1144.73|1147.16|1144.66|1147.35|1144.85|1147.13|1144.63|0
1650945600000|2022-04-26 04:00:00|1147.19|1144.69|1147.38|1144.88|1147.59|1145.09|1147.15|1144.65|0
1650945900000|2022-04-26 04:05:00|1147.41|1144.91|1147.12|1144.62|1147.57|1145.07|1147.12|1144.62|0
1650946200000|2022-04-26 04:10:00|1147.07|1144.57|1147.34|1144.84|1147.35|1144.85|1146.89|1144.39|0
1650946500000|2022-04-26 04:15:00|1144.59|1142.09|1144.59|1142.09|1144.59|1142.09|1144.59|1142.09|0
1650946800000|2022-04-26 04:20:00|1144.38|1141.88|1144.59|1142.09|1144.59|1142.09|1144.38|1141.88|0
1650947100000|2022-04-26 04:25:00|1144.58|1142.08|1144.58|1142.08|1144.59|1142.09|1144.58|1142.08|0
1650947400000|2022-04-26 04:30:00|1147.12|1144.62|1147.54|1145.04|1147.54|1145.04|1147.11|1144.61|0
1650947700000|2022-04-26 04:35:00|1147.51|1145.01|1147.33|1144.83|1147.54|1145.04|1147.11|1144.61|0
1650948000000|2022-04-26 04:40:00|1147.34|1144.84|1147.14|1144.64|1147.55|1145.05|1146.93|1144.43|0
1650948300000|2022-04-26 04:45:00|1147.13|1144.63|1147.76|1145.26|1147.76|1145.26|1147.13|1144.63|0
1650948600000|2022-04-26 04:50:00|1147.73|1145.23|1147.56|1145.06|1147.73|1145.23|1147.34|1144.84|0
1650948900000|2022-04-26 04:55:00|1147.61|1145.11|1147.56|1145.06|1147.76|1145.26|1147.35|1144.85|0
1650949200000|2022-04-26 05:00:00|1147.55|1145.05|1147.56|1145.06|1147.78|1145.28|1147.53|1145.03|0
1650949500000|2022-04-26 05:05:00|1147.55|1145.05|1146.4|1143.9|1147.55|1145.05|1146.19|1143.69|0
1650949800000|2022-04-26 05:10:00|1146.39|1143.89|1146.41|1143.91|1146.89|1144.39|1146.39|1143.89|0
1650950100000|2022-04-26 05:15:00|1146.4|1143.9|1146.16|1143.66|1146.82|1144.32|1146.14|1143.64|0
1650950400000|2022-04-26 05:20:00|1146.15|1143.65|1146.18|1143.68|1146.71|1144.21|1146.15|1143.65|0
1650950700000|2022-04-26 05:25:00|1146.13|1143.63|1146.18|1143.68|1146.21|1143.71|1145.86|1143.36|0
1650951000000|2022-04-26 05:30:00|1146.19|1143.69|1146.62|1144.12|1146.86|1144.36|1146.18|1143.68|0
1650951300000|2022-04-26 05:35:00|1146.63|1144.13|1146.52|1144.02|1146.84|1144.34|1146.4|1143.9|0
1650951600000|2022-04-26 05:40:00|1146.53|1144.03|1146.87|1144.37|1146.87|1144.37|1146.53|1144.03|0
1650951900000|2022-04-26 05:45:00|1146.88|1144.38|1147.1|1144.6|1147.2|1144.7|1146.87|1144.37|0
1650952200000|2022-04-26 05:50:00|1147.09|1144.59|1148.2|1145.7|1148.2|1145.7|1147.09|1144.59|0
1650952500000|2022-04-26 05:55:00|1148.19|1145.69|1146.66|1144.16|1148.19|1145.69|1146.66|1144.16|0
1650952800000|2022-04-26 06:00:00|1146.61|1144.11|1146.38|1143.88|1147.74|1145.24|1145.53|1143.03|0
1650953100000|2022-04-26 06:05:00|1146.32|1143.82|1145.69|1143.19|1146.32|1143.82|1145.04|1142.54|0
1650953400000|2022-04-26 06:10:00|1145.68|1143.18|1145.24|1142.74|1146.36|1143.86|1145.11|1142.61|0
1650953700000|2022-04-26 06:15:00|1145.23|1142.73|1144.99|1142.49|1145.24|1142.74|1143.89|1141.39|0
1650954000000|2022-04-26 06:20:00|1144.94|1142.44|1144.34|1141.84|1144.94|1142.44|1144.12|1141.62|0
1650954300000|2022-04-26 06:25:00|1144.35|1141.85|1144.79|1142.29|1144.79|1142.29|1144.15|1141.65|0
1650954600000|2022-04-26 06:30:00|1144.78|1142.28|1143.91|1141.41|1145.67|1143.17|1143.91|1141.41|0
1650954900000|2022-04-26 06:35:00|1143.96|1141.46|1144.35|1141.85|1144.57|1142.07|1143.69|1141.19|0
1650955200000|2022-04-26 06:40:00|1144.36|1141.86|1143.7|1141.2|1144.61|1142.11|1143.58|1141.08|0
1650955500000|2022-04-26 06:45:00|1143.69|1141.19|1144.37|1141.87|1144.38|1141.88|1142.78|1140.28|0
1650955800000|2022-04-26 06:50:00|1144.38|1141.88|1144.82|1142.32|1145.03|1142.53|1143.92|1141.42|0
1650956100000|2022-04-26 06:55:00|1144.81|1142.31|1146.07|1143.57|1146.07|1143.57|1144.35|1141.85|0
1650956400000|2022-04-26 07:00:00|1145.96|1143.46|1147.87|1147.37|1147.87|1147.37|1143|1140.5|1
1650956700000|2022-04-26 07:05:00|1147.92|1147.42|1142.52|1142.02|1148.02|1147.52|1142.27|1141.77|2
1650957000000|2022-04-26 07:10:00|1142.42|1141.92|1136.77|1136.27|1142.52|1142.02|1136.42|1135.92|0
1650957300000|2022-04-26 07:15:00|1136.32|1135.82|1133.57|1133.07|1136.42|1135.92|1133.37|1132.87|1
1650957600000|2022-04-26 07:20:00|1133.62|1133.12|1135.37|1134.87|1135.87|1135.37|1132.47|1131.97|15
1650957900000|2022-04-26 07:25:00|1135.42|1134.92|1132.47|1131.97|1135.77|1135.27|1131.77|1131.27|34
1650958200000|2022-04-26 07:30:00|1132.42|1131.92|1134.32|1133.82|1134.32|1133.82|1132.07|1131.57|0
1650958500000|2022-04-26 07:35:00|1134.37|1133.87|1135.72|1135.22|1135.72|1135.22|1134.37|1133.87|4
1650958800000|2022-04-26 07:40:00|1135.77|1135.27|1133.52|1133.02|1136.12|1135.62|1133.42|1132.92|69
1650959100000|2022-04-26 07:45:00|1133.57|1133.07|1133.82|1133.32|1134.32|1133.82|1133.57|1133.07|0
1650959400000|2022-04-26 07:50:00|1133.77|1133.27|1131.9|1131.4|1134.62|1134.12|1131.9|1131.4|0
1650959700000|2022-04-26 07:55:00|1131.85|1131.35|1131.85|1131.35|1132.4|1131.9|1131.25|1130.75|1
1650960000000|2022-04-26 08:00:00|1131.8|1131.3|1128.75|1128.25|1131.85|1131.35|1128.7|1128.2|0
1650960300000|2022-04-26 08:05:00|1128.8|1128.3|1128.55|1128.05|1129.15|1128.65|1127.6|1127.1|0
1650960600000|2022-04-26 08:10:00|1128.6|1128.1|1131.15|1130.65|1131.65|1131.15|1128.55|1128.05|20
1650960900000|2022-04-26 08:15:00|1131.2|1130.7|1133.1|1132.6|1133.1|1132.6|1131.15|1130.65|0
1650961200000|2022-04-26 08:20:00|1133.2|1132.7|1132.8|1132.3|1133.6|1133.1|1131.75|1131.25|23
1650961500000|2022-04-26 08:25:00|1132.75|1132.25|1132.5|1132|1133.6|1133.1|1132.2|1131.7|72
1650961800000|2022-04-26 08:30:00|1132.45|1131.95|1132|1131.5|1132.45|1131.95|1131.45|1130.95|0
1650962100000|2022-04-26 08:35:00|1132.05|1131.55|1132.85|1132.35|1132.9|1132.4|1132.05|1131.55|1
1650962400000|2022-04-26 08:40:00|1132.9|1132.4|1134.35|1133.85|1136.05|1135.55|1132.9|1132.4|50
1650962700000|2022-04-26 08:45:00|1134.3|1133.8|1134.45|1133.95|1135.05|1134.55|1134.05|1133.55|0
1650963000000|2022-04-26 08:50:00|1134.4|1133.9|1134.7|1134.2|1134.9|1134.4|1133.55|1133.05|15
1650963300000|2022-04-26 08:55:00|1134.8|1134.3|1134.95|1134.45|1134.95|1134.45|1134.25|1133.75|1
1650963600000|2022-04-26 09:00:00|1135|1134.5|1134.1|1133.6|1135.1|1134.6|1134.1|1133.6|22
1650963900000|2022-04-26 09:05:00|1134.05|1133.55|1135.25|1134.75|1135.5|1135|1133.8|1133.3|18
1650964200000|2022-04-26 09:10:00|1135.3|1134.8|1135.35|1134.85|1135.75|1135.25|1135.1|1134.6|0
1650964500000|2022-04-26 09:15:00|1135.4|1134.9|1136.4|1135.9|1137.05|1136.55|1135.4|1134.9|7
1650964800000|2022-04-26 09:20:00|1136.35|1135.85|1136.15|1135.65|1136.95|1136.45|1135.95|1135.45|8
1650965100000|2022-04-26 09:25:00|1136.2|1135.7|1136.8|1136.3|1136.95|1136.45|1135.65|1135.15|8
1650965400000|2022-04-26 09:30:00|1136.75|1136.25|1136.75|1136.25|1137.3|1136.8|1136.35|1135.85|1
1650965700000|2022-04-26 09:35:00|1136.8|1136.3|1137.45|1136.95|1137.9|1137.4|1136.8|1136.3|1
1650966000000|2022-04-26 09:40:00|1137.4|1136.9|1136.9|1136.4|1137.4|1136.9|1136.75|1136.25|0
1650966300000|2022-04-26 09:45:00|1137|1136.5|1138.35|1137.85|1138.35|1137.85|1136.55|1136.05|5
1650966600000|2022-04-26 09:50:00|1138.3|1137.8|1138.55|1138.05|1139.15|1138.65|1137.75|1137.25|7
1650966900000|2022-04-26 09:55:00|1138.6|1138.1|1140|1139.5|1140.1|1139.6|1138.55|1138.05|11
1650967200000|2022-04-26 10:00:00|1139.95|1139.45|1139.8|1139.3|1140.45|1139.95|1139.6|1139.1|0
1650967500000|2022-04-26 10:05:00|1139.85|1139.35|1140.95|1140.45|1141.3|1140.8|1139.8|1139.3|0
1650967800000|2022-04-26 10:10:00|1140.8|1140.3|1140.15|1139.65|1141.15|1140.65|1140.15|1139.65|7
1650968100000|2022-04-26 10:15:00|1140.05|1139.55|1140.7|1140.2|1140.7|1140.2|1139.65|1139.15|8
1650968400000|2022-04-26 10:20:00|1140.85|1140.35|1141.3|1140.8|1141.6|1141.1|1140.6|1140.1|22
1650968700000|2022-04-26 10:25:00|1141.35|1140.85|1140.75|1140.25|1141.4|1140.9|1140.5|1140|2
1650969000000|2022-04-26 10:30:00|1140.7|1140.2|1141.8|1141.3|1142.4|1141.9|1140.65|1140.15|21
1650969300000|2022-04-26 10:35:00|1141.75|1141.25|1141.65|1141.15|1141.75|1141.25|1141.35|1140.85|1
1650969600000|2022-04-26 10:40:00|1141.6|1141.1|1141.7|1141.2|1141.85|1141.35|1141.35|1140.85|0
1650969900000|2022-04-26 10:45:00|1141.65|1141.15|1140.85|1140.35|1141.75|1141.25|1140.65|1140.15|1
1650970200000|2022-04-26 10:50:00|1140.9|1140.4|1140.75|1140.25|1141.1|1140.6|1140.05|1139.55|0
1650970500000|2022-04-26 10:55:00|1140.85|1140.35|1142.35|1141.85|1142.4|1141.9|1140.85|1140.35|1
1650970800000|2022-04-26 11:00:00|1142.3|1141.8|1141.45|1140.95|1142.3|1141.8|1141.1|1140.6|3
1650971100000|2022-04-26 11:05:00|1141.4|1140.9|1141.2|1140.7|1141.4|1140.9|1140.65|1140.15|9
1650971400000|2022-04-26 11:10:00|1141.1|1140.6|1140.8|1140.3|1141.2|1140.7|1140.6|1140.1|0
1650971700000|2022-04-26 11:15:00|1140.95|1140.45|1142.45|1141.95|1142.55|1142.05|1140.95|1140.45|14
1650972000000|2022-04-26 11:20:00|1142.35|1141.85|1141.4|1140.9|1142.5|1142|1141.15|1140.65|9
1650972300000|2022-04-26 11:25:00|1141.35|1140.85|1141.8|1141.3|1142.1|1141.6|1141.25|1140.75|0
1650972600000|2022-04-26 11:30:00|1141.85|1141.35|1142.2|1141.7|1142.4|1141.9|1141.85|1141.35|0
1650972900000|2022-04-26 11:35:00|1142.15|1141.65|1141.9|1141.4|1142.6|1142.1|1141.9|1141.4|19
1650973200000|2022-04-26 11:40:00|1142.07|1141.57|1141.22|1140.72|1142.07|1141.57|1141.17|1140.67|1
1650973500000|2022-04-26 11:45:00|1141.27|1140.77|1141.82|1141.32|1142.47|1141.97|1141.12|1140.62|9
1650973800000|2022-04-26 11:50:00|1141.77|1141.27|1142.17|1141.67|1142.17|1141.67|1141.67|1141.17|0
1650974100000|2022-04-26 11:55:00|1142.22|1141.72|1141.22|1140.72|1142.32|1141.82|1141.02|1140.52|0
1650974400000|2022-04-26 12:00:00|1141.17|1140.67|1141.27|1140.77|1141.42|1140.92|1140.82|1140.32|0
1650974700000|2022-04-26 12:05:00|1141.22|1140.72|1141.32|1140.82|1141.32|1140.82|1140.77|1140.27|0
1650975000000|2022-04-26 12:10:00|1141.27|1140.77|1142.02|1141.52|1142.22|1141.72|1140.92|1140.42|0
1650975300000|2022-04-26 12:15:00|1142.07|1141.57|1141.92|1141.42|1142.22|1141.72|1140.72|1140.22|2
1650975600000|2022-04-26 12:20:00|1142.07|1141.57|1142.52|1142.02|1142.52|1142.02|1141.87|1141.37|0
1650975900000|2022-04-26 12:25:00|1142.62|1142.12|1140.27|1139.77|1142.67|1142.17|1140.22|1139.72|5
1650976200000|2022-04-26 12:30:00|1140.22|1139.72|1139.62|1139.12|1140.22|1139.72|1139.17|1138.67|0
1650976500000|2022-04-26 12:35:00|1139.72|1139.22|1139.22|1138.72|1140.62|1140.12|1138.27|1137.77|11
1650976800000|2022-04-26 12:40:00|1139.17|1138.67|1138.37|1137.87|1139.67|1139.17|1138.27|1137.77|0
1650977100000|2022-04-26 12:45:00|1138.32|1137.82|1138.22|1137.72|1138.52|1138.02|1137.92|1137.42|0
1650977400000|2022-04-26 12:50:00|1138.17|1137.67|1136.87|1136.37|1138.32|1137.82|1136.72|1136.22|10
1650977700000|2022-04-26 12:55:00|1136.82|1136.32|1137.67|1137.17|1137.77|1137.27|1136.47|1135.97|0
1650978000000|2022-04-26 13:00:00|1137.62|1137.12|1137.92|1137.42|1138.82|1138.32|1137.22|1136.72|22
1650978300000|2022-04-26 13:05:00|1137.97|1137.47|1137.47|1136.97|1138.52|1138.02|1137.47|1136.97|50
1650978600000|2022-04-26 13:10:00|1137.42|1136.92|1138.92|1138.42|1138.92|1138.42|1137.37|1136.87|68
1650978900000|2022-04-26 13:15:00|1138.87|1138.37|1139.32|1138.82|1139.72|1139.22|1138.87|1138.37|30
1650979200000|2022-04-26 13:20:00|1139.27|1138.77|1137.92|1137.42|1139.32|1138.82|1137.92|1137.42|4
1650979500000|2022-04-26 13:25:00|1137.97|1137.47|1138.87|1138.37|1138.97|1138.47|1137.92|1137.42|48
1650979800000|2022-04-26 13:30:00|1138.82|1138.32|1139.92|1139.42|1142.72|1142.22|1138.82|1138.32|12
1650980100000|2022-04-26 13:35:00|1139.77|1139.27|1141.32|1140.82|1141.52|1141.02|1138.02|1137.52|1
1650980400000|2022-04-26 13:40:00|1141.37|1140.87|1138.52|1138.02|1142.02|1141.52|1137.97|1137.47|18
1650980700000|2022-04-26 13:45:00|1138.57|1138.07|1138.92|1138.42|1140.72|1140.22|1137.52|1137.02|0
1650981000000|2022-04-26 13:50:00|1138.97|1138.47|1137.37|1136.87|1140.02|1139.52|1137.27|1136.77|3
1650981300000|2022-04-26 13:55:00|1137.47|1136.97|1139.32|1138.82|1139.57|1139.07|1137.42|1136.92|3
1650981600000|2022-04-26 14:00:00|1139.37|1138.87|1140.62|1140.12|1140.72|1140.22|1138.97|1138.47|3
1650981900000|2022-04-26 14:05:00|1140.67|1140.17|1141.82|1141.32|1141.92|1141.42|1140.22|1139.72|30
1650982200000|2022-04-26 14:10:00|1142.21|1141.71|1139.86|1139.36|1142.36|1141.86|1139.86|1139.36|16
1650982500000|2022-04-26 14:15:00|1139.81|1139.31|1140.25|1137.75|1140.25|1139.46|1137.71|1137.21|4
1650982800000|2022-04-26 14:20:00|1140.1|1137.6|1139.56|1137.06|1140.41|1137.91|1138.72|1136.22|0
1650983100000|2022-04-26 14:25:00|1139.55|1137.05|1140.75|1138.25|1140.77|1138.27|1138.77|1136.27|0
1650983400000|2022-04-26 14:30:00|1140.72|1138.22|1138.79|1136.29|1140.79|1138.29|1138.75|1136.25|0
1650983700000|2022-04-26 14:35:00|1138.77|1136.27|1137.48|1134.98|1140.41|1137.91|1137.26|1134.76|1373
1650984000000|2022-04-26 14:40:00|1137.53|1135.03|1136.24|1133.74|1138.11|1135.61|1135.89|1133.39|0
1650984300000|2022-04-26 14:45:00|1136.25|1133.75|1137.13|1134.63|1137.46|1134.96|1135.75|1133.25|0
1650984600000|2022-04-26 14:50:00|1137.12|1134.62|1136.22|1133.72|1137.78|1135.28|1135.71|1133.21|0
1650984900000|2022-04-26 14:55:00|1136.17|1133.67|1135.57|1133.07|1136.56|1134.06|1135.46|1132.96|0
1650985200000|2022-04-26 15:00:00|1135.42|1132.92|1133.43|1130.93|1135.55|1133.05|1133.38|1130.88|0
1650985500000|2022-04-26 15:05:00|1133.41|1130.91|1133.95|1131.45|1134.33|1131.83|1132.58|1130.08|0
1650985800000|2022-04-26 15:10:00|1133.93|1131.43|1134.67|1132.17|1134.67|1132.17|1133.27|1130.77|0
1650986100000|2022-04-26 15:15:00|1134.65|1132.15|1133|1130.5|1134.65|1132.15|1132.69|1130.19|0
1650986400000|2022-04-26 15:20:00|1133.01|1130.51|1134.36|1131.86|1135.32|1132.82|1132.78|1130.28|0
1650986700000|2022-04-26 15:25:00|1134.34|1131.84|1133.95|1131.45|1135.1|1132.6|1133.66|1131.16|0
1650987000000|2022-04-26 15:30:00|1133.93|1131.43|1133.42|1130.92|1134.96|1132.46|1132.59|1130.09|0
1650987300000|2022-04-26 15:35:00|1133.41|1130.91|1133.03|1130.53|1133.62|1131.12|1131.91|1129.41|0
1650987600000|2022-04-26 15:40:00|1132.99|1130.49|1132.83|1130.33|1132.99|1130.49|1131.08|1128.58|0
1650987900000|2022-04-26 15:45:00|1132.82|1130.32|1133.1|1130.6|1133.57|1131.07|1132.54|1130.04|0
1650988200000|2022-04-26 15:50:00|1133.06|1130.56|1132.94|1130.44|1133.71|1131.21|1132.78|1130.28|0
1650988500000|2022-04-26 15:55:00|1132.96|1130.46|1131.23|1128.73|1132.96|1130.46|1131.06|1128.56|0
1650988800000|2022-04-26 16:00:00|1131.24|1128.74|1131.8|1129.3|1132.35|1129.85|1131.1|1128.6|0
1650989100000|2022-04-26 16:05:00|1131.82|1129.32|1132.97|1130.47|1133.03|1130.53|1131.57|1129.07|0
1650989400000|2022-04-26 16:10:00|1133.03|1130.53|1133.62|1131.12|1133.68|1131.18|1132.72|1130.22|0
1650989700000|2022-04-26 16:15:00|1133.55|1131.05|1134.16|1131.66|1134.58|1132.08|1133.55|1131.05|0
1650990000000|2022-04-26 16:20:00|1134.22|1131.72|1134.88|1132.38|1135.42|1132.92|1134.22|1131.72|0
1650990300000|2022-04-26 16:25:00|1134.85|1132.35|1136.24|1133.74|1136.67|1134.17|1134.85|1132.35|0
1650990600000|2022-04-26 16:30:00|1136.16|1133.66|1134.95|1132.45|1136.56|1134.06|1134.68|1132.18|0
1650990900000|2022-04-26 16:35:00|1134.94|1132.44|1134.22|1131.72|1135.42|1132.92|1133.91|1131.41|0
1650991200000|2022-04-26 16:40:00|1134.25|1131.75|1134.13|1131.63|1134.63|1132.13|1133.82|1131.32|0
1650991500000|2022-04-26 16:45:00|1134.11|1131.61|1133.86|1131.36|1134.16|1131.66|1133.48|1130.98|0
1650991800000|2022-04-26 16:50:00|1133.84|1131.34|1134.25|1131.75|1134.94|1132.44|1133.8|1131.3|0
1650992100000|2022-04-26 16:55:00|1134.2|1131.7|1137.57|1135.07|1137.57|1135.07|1133.97|1131.47|0
1650992400000|2022-04-26 17:00:00|1137.59|1135.09|1133.18|1130.68|1137.59|1135.09|1132.94|1130.44|0
1650992700000|2022-04-26 17:05:00|1133.21|1130.71|1133.37|1130.87|1134.02|1131.52|1133.01|1130.51|0
1650993000000|2022-04-26 17:10:00|1133.38|1130.88|1132.28|1129.78|1133.68|1131.18|1132.26|1129.76|0
1650993300000|2022-04-26 17:15:00|1132.2|1129.7|1131.21|1128.71|1132.58|1130.08|1131.19|1128.69|0
1650993600000|2022-04-26 17:20:00|1131.23|1128.73|1131.02|1128.52|1131.77|1129.27|1131.02|1128.52|0
1650993900000|2022-04-26 17:25:00|1131.03|1128.53|1130.9|1128.4|1131.59|1129.09|1130.78|1128.28|0
1650994200000|2022-04-26 17:30:00|1130.89|1128.39|1131.68|1129.18|1132.01|1129.51|1130.59|1128.09|0
1650994500000|2022-04-26 17:35:00|1131.67|1129.17|1131.94|1129.44|1132.21|1129.71|1130.96|1128.46|0
1650994800000|2022-04-26 17:40:00|1131.92|1129.42|1133.25|1130.75|1133.83|1131.33|1131.76|1129.26|0
1650995100000|2022-04-26 17:45:00|1133.32|1130.82|1132.76|1130.26|1133.52|1131.02|1132.35|1129.85|0
1650995400000|2022-04-26 17:50:00|1132.78|1130.28|1131.81|1129.31|1132.96|1130.46|1131.81|1129.31|0
1650995700000|2022-04-26 17:55:00|1131.83|1129.33|1132.22|1129.72|1132.75|1130.25|1131.76|1129.26|0
1650996000000|2022-04-26 18:00:00|1132.19|1129.69|1132.19|1129.69|1132.51|1130.01|1131.5|1129|0
1650996300000|2022-04-26 18:05:00|1132.14|1129.64|1131.88|1129.38|1132.64|1130.14|1131.77|1129.27|0
1650996600000|2022-04-26 18:10:00|1132.02|1129.52|1132.9|1130.4|1133.26|1130.76|1131.84|1129.34|0
1650996900000|2022-04-26 18:15:00|1132.89|1130.39|1132.71|1130.21|1133.88|1131.38|1131.99|1129.49|0
1650997200000|2022-04-26 18:20:00|1132.69|1130.19|1133.97|1131.47|1134.49|1131.99|1132.49|1129.99|0
1650997500000|2022-04-26 18:25:00|1133.98|1131.48|1133.79|1131.29|1134.33|1131.83|1133.16|1130.66|0
1650997800000|2022-04-26 18:30:00|1133.75|1131.25|1133.66|1131.16|1134|1131.5|1132.87|1130.37|0
1650998100000|2022-04-26 18:35:00|1133.71|1131.21|1133.95|1131.45|1134.67|1132.17|1133.62|1131.12|0
1650998400000|2022-04-26 18:40:00|1133.93|1131.43|1131.97|1129.47|1133.93|1131.43|1131.93|1129.43|0
1650998700000|2022-04-26 18:45:00|1131.95|1129.45|1132.04|1129.54|1132.74|1130.24|1131.68|1129.18|0
1650999000000|2022-04-26 18:50:00|1132.02|1129.52|1133.43|1130.93|1133.52|1131.02|1132|1129.5|0
1650999300000|2022-04-26 18:55:00|1133.5|1131|1134.2|1131.7|1134.49|1131.99|1133.35|1130.85|0
1650999600000|2022-04-26 19:00:00|1134.22|1131.72|1133.28|1130.78|1134.97|1132.47|1133.25|1130.75|0
1650999900000|2022-04-26 19:05:00|1133.25|1130.75|1132.41|1129.91|1133.34|1130.84|1132.11|1129.61|0
1651000200000|2022-04-26 19:10:00|1132.39|1129.89|1130.95|1128.45|1133.29|1130.79|1130.71|1128.21|0
1651000500000|2022-04-26 19:15:00|1130.93|1128.43|1129.55|1127.05|1131.13|1128.63|1129.06|1126.56|0
1651000800000|2022-04-26 19:20:00|1129.56|1127.06|1130.27|1127.77|1130.68|1128.18|1129.35|1126.85|0
1651001100000|2022-04-26 19:25:00|1130.28|1127.78|1129.54|1127.04|1130.53|1128.03|1129.27|1126.77|0
1651001400000|2022-04-26 19:30:00|1129.53|1127.03|1128.77|1126.27|1129.99|1127.49|1128.61|1126.11|0
1651001700000|2022-04-26 19:35:00|1128.79|1126.29|1129.11|1126.61|1129.11|1126.61|1127.54|1125.04|0
1651002000000|2022-04-26 19:40:00|1129.09|1126.59|1129.04|1126.54|1129.58|1127.08|1128.12|1125.62|0
1651002300000|2022-04-26 19:45:00|1129|1126.5|1127.74|1125.24|1129.6|1127.1|1127.56|1125.06|0
1651002600000|2022-04-26 19:50:00|1127.61|1125.11|1127.06|1124.56|1128.89|1126.39|1127.05|1124.55|0
1651002900000|2022-04-26 19:55:00|1127.08|1124.58|1126.35|1123.85|1127.87|1125.37|1126.25|1123.75|0
1651003200000|2022-04-26 20:00:00|1126.29|1123.79|1126.51|1124.01|1127.73|1125.23|1125.05|1122.55|0
1651003500000|2022-04-26 20:05:00|1126.47|1123.97|1122.84|1120.34|1126.65|1124.15|1122.33|1119.83|0
1651003800000|2022-04-26 20:10:00|1122.85|1120.35|1123.73|1121.23|1124.89|1122.39|1122.66|1120.16|0
1651004100000|2022-04-26 20:15:00|1123.72|1121.22|1124.64|1122.14|1124.95|1122.45|1123.55|1121.05|0
1651004400000|2022-04-26 20:20:00|1124.65|1122.15|1123.02|1120.52|1124.77|1122.27|1122.84|1120.34|0
1651004700000|2022-04-26 20:25:00|1123.03|1120.53|1123.07|1120.57|1123.12|1120.62|1122.41|1119.91|0
1651005000000|2022-04-26 20:30:00|1123.08|1120.58|1122.89|1120.39|1123.12|1120.62|1122.53|1120.03|0
1651005300000|2022-04-26 20:35:00|1122.87|1120.37|1122.53|1120.03|1123.12|1120.62|1122.33|1119.83|0
1651005600000|2022-04-26 20:40:00|1122.54|1120.04|1121.23|1118.73|1122.58|1120.08|1121|1118.5|0
1651005900000|2022-04-26 20:45:00|1121.25|1118.75|1121.28|1118.78|1121.98|1119.48|1121.1|1118.6|0
1651006200000|2022-04-26 20:50:00|1121.29|1118.79|1121.23|1118.73|1121.31|1118.81|1120.77|1118.27|0
1651006500000|2022-04-26 20:55:00|1121.25|1118.75|1121.38|1118.88|1121.59|1119.09|1121.15|1118.65|0
1651006800000|2022-04-26 21:00:00|1121.45|1118.95|1122.21|1119.71|1122.23|1119.73|1121.45|1118.95|0
1651007100000|2022-04-26 21:05:00|1122.23|1119.73|1122.43|1119.93|1122.43|1119.93|1122.23|1119.73|0
1651007400000|2022-04-26 21:10:00|1122.41|1119.91|1122.61|1120.11|1122.61|1120.11|1122.32|1119.82|0
1651007700000|2022-04-26 21:15:00|1122.63|1120.13|1122.63|1120.13|1122.67|1120.17|1122.45|1119.95|0
1651008000000|2022-04-26 21:20:00|1122.61|1120.11|1122.63|1120.13|1122.81|1120.31|1122.59|1120.09|0
1651008300000|2022-04-26 21:25:00|1122.59|1120.09|1123.03|1120.53|1123.07|1120.57|1122.59|1120.09|0
1651008600000|2022-04-26 21:30:00|1123.05|1120.55|1123.29|1120.79|1123.53|1121.03|1123.03|1120.53|0
1651008900000|2022-04-26 21:35:00|1123.31|1120.81|1123.2|1120.7|1123.36|1120.86|1123.09|1120.59|0
1651009200000|2022-04-26 21:40:00|1123.22|1120.72|1123.2|1120.7|1123.31|1120.81|1123.16|1120.66|0
1651009500000|2022-04-26 21:45:00|1123.23|1120.73|1123.18|1120.68|1123.38|1120.88|1123.18|1120.68|0
1651009800000|2022-04-26 21:50:00|1123.12|1120.62|1123.4|1120.9|1123.42|1120.92|1123.05|1120.55|0
1651010100000|2022-04-26 21:55:00|1123.36|1120.86|1123.53|1121.03|1123.53|1121.03|1123.34|1120.84|0
1651010400000|2022-04-26 22:00:00|1123.72|1121.22|1125.03|1122.53|1125.21|1122.71|1123.7|1121.2|0
1651010700000|2022-04-26 22:05:00|1125.04|1122.54|1126.84|1124.34|1127.32|1124.82|1124.98|1122.48|0
1651011000000|2022-04-26 22:10:00|1126.85|1124.35|1127.22|1124.72|1127.73|1125.23|1126.84|1124.34|0
1651011300000|2022-04-26 22:15:00|1127.23|1124.73|1126.76|1124.26|1127.55|1125.05|1126.22|1123.72|0
1651011600000|2022-04-26 22:20:00|1126.78|1124.28|1128.02|1125.52|1128.02|1125.52|1126.68|1124.18|0
1651011900000|2022-04-26 22:25:00|1128.01|1125.51|1129.12|1126.62|1129.25|1126.75|1127.76|1125.26|0
1651012200000|2022-04-26 22:30:00|1129.13|1126.63|1128.58|1126.08|1129.43|1126.93|1128.53|1126.03|0
1651012500000|2022-04-26 22:35:00|1128.59|1126.09|1127.92|1125.42|1128.79|1126.29|1127.86|1125.36|0
1651012800000|2022-04-26 22:40:00|1127.94|1125.44|1126.94|1124.44|1127.99|1125.49|1126.89|1124.39|0
1651013100000|2022-04-26 22:45:00|1126.95|1124.45|1127.07|1124.57|1127.35|1124.85|1126.76|1124.26|0
1651013400000|2022-04-26 22:50:00|1127.06|1124.56|1127.71|1125.21|1127.92|1125.42|1126.94|1124.44|0
1651013700000|2022-04-26 22:55:00|1127.72|1125.22|1127.17|1124.67|1127.84|1125.34|1127.04|1124.54|0
1651014000000|2022-04-26 23:00:00|1127.18|1124.68|1127.53|1125.03|1127.61|1125.11|1127.17|1124.67|0
1651014300000|2022-04-26 23:05:00|1127.51|1125.01|1127.92|1125.42|1128.02|1125.52|1127.43|1124.93|0
1651014600000|2022-04-26 23:10:00|1127.93|1125.43|1127.89|1125.39|1128.15|1125.65|1127.53|1125.03|0
1651014900000|2022-04-26 23:15:00|1127.88|1125.38|1127.89|1125.39|1128.04|1125.54|1127.71|1125.21|0
1651015200000|2022-04-26 23:20:00|1127.9|1125.4|1127.97|1125.47|1128.05|1125.55|1127.89|1125.39|0
1651015500000|2022-04-26 23:25:00|1127.99|1125.49|1127.71|1125.21|1128.22|1125.72|1127.61|1125.11|0
1651015800000|2022-04-26 23:30:00|1127.7|1125.2|1128.25|1125.75|1128.46|1125.96|1127.66|1125.16|0
1651016100000|2022-04-26 23:35:00|1128.26|1125.76|1128.41|1125.91|1128.46|1125.96|1127.92|1125.42|0
1651016400000|2022-04-26 23:40:00|1128.38|1125.88|1128.41|1125.91|1128.74|1126.24|1128.23|1125.73|0
1651016700000|2022-04-26 23:45:00|1128.43|1125.93|1128.74|1126.24|1128.77|1126.27|1128.38|1125.88|0
1651017000000|2022-04-26 23:50:00|1128.75|1126.25|1128.64|1126.14|1129.13|1126.63|1128.59|1126.09|0
1651017300000|2022-04-26 23:55:00|1128.65|1126.15|1128.56|1126.06|1129.05|1126.55|1128.41|1125.91|0
1651017600000|2022-04-27 00:00:00|1128.57|1126.07|1128.82|1126.32|1129.13|1126.63|1128.51|1126.01|0
1651017900000|2022-04-27 00:05:00|1128.84|1126.34|1128.74|1126.24|1129.05|1126.55|1128.51|1126.01|0
1651018200000|2022-04-27 00:10:00|1128.73|1126.23|1128.02|1125.52|1128.77|1126.27|1127.97|1125.47|0
1651018500000|2022-04-27 00:15:00|1128.03|1125.53|1127.38|1124.88|1128.12|1125.62|1126.62|1124.12|0
1651018800000|2022-04-27 00:20:00|1127.37|1124.87|1127.83|1125.33|1128.09|1125.59|1127.16|1124.66|0
1651019100000|2022-04-27 00:25:00|1127.84|1125.34|1126.96|1124.46|1128.07|1125.57|1126.74|1124.24|0
1651019400000|2022-04-27 00:30:00|1126.95|1124.45|1126.28|1123.78|1126.96|1124.46|1126.27|1123.77|0
1651019700000|2022-04-27 00:35:00|1126.29|1123.79|1126.03|1123.53|1126.73|1124.23|1126.02|1123.52|0
1651020000000|2022-04-27 00:40:00|1126.06|1123.56|1125.79|1123.29|1126.25|1123.75|1124.86|1122.36|0
1651020300000|2022-04-27 00:45:00|1125.78|1123.28|1125.57|1123.07|1126.01|1123.51|1125.11|1122.61|0
1651020600000|2022-04-27 00:50:00|1125.58|1123.08|1126.25|1123.75|1126.25|1123.75|1125.57|1123.07|0
1651020900000|2022-04-27 00:55:00|1126.28|1123.78|1125.5|1123|1126.81|1124.31|1125.03|1122.53|0
1651021200000|2022-04-27 01:00:00|1125.49|1122.99|1126.07|1123.57|1126.42|1123.92|1125.28|1122.78|0
1651021500000|2022-04-27 01:05:00|1126.06|1123.56|1127.24|1124.74|1127.47|1124.97|1126.06|1123.56|0
1651021800000|2022-04-27 01:10:00|1127.23|1124.73|1126.17|1123.67|1127.24|1124.74|1126.16|1123.66|0
1651022100000|2022-04-27 01:15:00|1126.23|1123.73|1126.88|1124.38|1127.43|1124.93|1126.23|1123.73|0
1651022400000|2022-04-27 01:20:00|1126.89|1124.39|1128.46|1125.96|1128.68|1126.18|1126.89|1124.39|0
1651022700000|2022-04-27 01:25:00|1128.4|1125.9|1128.93|1126.43|1129.15|1126.65|1128.24|1125.74|0
1651023000000|2022-04-27 01:30:00|1128.92|1126.42|1129.86|1127.36|1129.86|1127.36|1128.25|1125.75|0
1651023300000|2022-04-27 01:35:00|1129.85|1127.35|1130.53|1128.03|1130.62|1128.12|1129.16|1126.66|0
1651023600000|2022-04-27 01:40:00|1130.61|1128.11|1130.31|1127.81|1131.05|1128.55|1130|1127.5|0
1651023900000|2022-04-27 01:45:00|1130.32|1127.82|1130.08|1127.58|1130.79|1128.29|1130.08|1127.58|0
1651024200000|2022-04-27 01:50:00|1130.07|1127.57|1129.61|1127.11|1130.09|1127.59|1129.59|1127.09|0
1651024500000|2022-04-27 01:55:00|1129.6|1127.1|1129.64|1127.14|1129.85|1127.35|1129.5|1127|0
1651024800000|2022-04-27 02:00:00|1129.63|1127.13|1129.19|1126.69|1129.63|1127.13|1128.74|1126.24|0
1651025100000|2022-04-27 02:05:00|1129.2|1126.7|1127.76|1125.26|1129.43|1126.93|1127.3|1124.8|0
1651025400000|2022-04-27 02:10:00|1127.77|1125.27|1128.53|1126.03|1128.97|1126.47|1127.76|1125.26|0
1651025700000|2022-04-27 02:15:00|1128.54|1126.04|1128.12|1125.62|1128.55|1126.05|1127.85|1125.35|0
1651026000000|2022-04-27 02:20:00|1128.15|1125.65|1127.99|1125.49|1128.57|1126.07|1127.63|1125.13|0
1651026300000|2022-04-27 02:25:00|1127.96|1125.46|1128.37|1125.87|1128.37|1125.87|1127.55|1125.05|0
1651026600000|2022-04-27 02:30:00|1128.36|1125.86|1128.55|1126.05|1128.61|1126.11|1127.8|1125.3|0
1651026900000|2022-04-27 02:35:00|1128.5|1126|1128.36|1125.86|1128.56|1126.06|1127.66|1125.16|0
1651027200000|2022-04-27 02:40:00|1128.37|1125.87|1129.13|1126.63|1129.35|1126.85|1128.37|1125.87|0
1651027500000|2022-04-27 02:45:00|1129.12|1126.62|1129.1|1126.6|1129.13|1126.63|1128.41|1125.91|0
1651027800000|2022-04-27 02:50:00|1129.11|1126.61|1130.26|1127.76|1130.72|1128.22|1128.65|1126.15|0
1651028100000|2022-04-27 02:55:00|1130.25|1127.75|1130.27|1127.77|1130.6|1128.1|1129.58|1127.08|0
1651028400000|2022-04-27 03:00:00|1130.24|1127.74|1130.26|1127.76|1130.5|1128|1129.59|1127.09|0
1651028700000|2022-04-27 03:05:00|1130.27|1127.77|1129.8|1127.3|1130.27|1127.77|1129.69|1127.19|0
1651029000000|2022-04-27 03:10:00|1129.79|1127.29|1129.95|1127.45|1130.5|1128|1129.58|1127.08|0
1651029300000|2022-04-27 03:15:00|1129.84|1127.34|1129.44|1126.94|1129.95|1127.45|1129.33|1126.83|0
1651029600000|2022-04-27 03:20:00|1129.45|1126.95|1129.57|1127.07|1129.78|1127.28|1129.33|1126.83|0
1651029900000|2022-04-27 03:25:00|1129.58|1127.08|1130.03|1127.53|1130.27|1127.77|1129.56|1127.06|0
1651030200000|2022-04-27 03:30:00|1130.04|1127.54|1129.83|1127.33|1130.05|1127.55|1129.55|1127.05|0
1651030500000|2022-04-27 03:35:00|1129.82|1127.32|1129.84|1127.34|1129.84|1127.34|1129.61|1127.11|0
1651030800000|2022-04-27 03:40:00|1129.86|1127.36|1130.25|1127.75|1130.29|1127.79|1129.7|1127.2|0
1651031100000|2022-04-27 03:45:00|1130.24|1127.74|1130.97|1128.47|1131.22|1128.72|1130.24|1127.74|0
1651031400000|2022-04-27 03:50:00|1130.96|1128.46|1130.07|1127.57|1130.97|1128.47|1130.07|1127.57|0
1651031700000|2022-04-27 03:55:00|1130.08|1127.58|1130.3|1127.8|1130.55|1128.05|1130.08|1127.58|0
1651032000000|2022-04-27 04:00:00|1130.29|1127.79|1130.94|1128.44|1130.94|1128.44|1129.85|1127.35|0
1651032300000|2022-04-27 04:05:00|1130.93|1128.43|1131.14|1128.64|1131.58|1129.08|1130.93|1128.43|0
1651032600000|2022-04-27 04:10:00|1131.13|1128.63|1131.02|1128.52|1131.34|1128.84|1130.9|1128.4|0
1651032900000|2022-04-27 04:15:00|1131.05|1128.55|1130.91|1128.41|1131.14|1128.64|1130.7|1128.2|0
1651033200000|2022-04-27 04:20:00|1130.9|1128.4|1130.43|1127.93|1130.92|1128.42|1130.43|1127.93|0
1651033500000|2022-04-27 04:25:00|1130.44|1127.94|1130.86|1128.36|1131.15|1128.65|1130.44|1127.94|0
1651033800000|2022-04-27 04:30:00|1130.87|1128.37|1130.87|1128.37|1131.1|1128.6|1130.65|1128.15|0
1651034100000|2022-04-27 04:35:00|1130.86|1128.36|1130.63|1128.13|1130.87|1128.37|1130.41|1127.91|0
1651034400000|2022-04-27 04:40:00|1130.64|1128.14|1130.22|1127.72|1130.85|1128.35|1130.22|1127.72|0
1651034700000|2022-04-27 04:45:00|1130.21|1127.71|1131.33|1128.83|1131.44|1128.94|1130.21|1127.71|0
1651035000000|2022-04-27 04:50:00|1131.32|1128.82|1130.8|1128.3|1131.46|1128.96|1130.8|1128.3|0
1651035300000|2022-04-27 04:55:00|1130.81|1128.31|1131.1|1128.6|1131.32|1128.82|1130.81|1128.31|0
1651035600000|2022-04-27 05:00:00|1131.16|1128.66|1130.41|1127.91|1131.34|1128.84|1130.39|1127.89|0
1651035900000|2022-04-27 05:05:00|1130.44|1127.94|1131.09|1128.59|1131.32|1128.82|1130.44|1127.94|0
1651036200000|2022-04-27 05:10:00|1131.1|1128.6|1132.21|1129.71|1132.42|1129.92|1131.1|1128.6|0
1651036500000|2022-04-27 05:15:00|1132.2|1129.7|1131.31|1128.81|1132.42|1129.92|1131.3|1128.8|0
1651036800000|2022-04-27 05:20:00|1131.3|1128.8|1131.03|1128.53|1131.51|1129.01|1130.78|1128.28|0
1651037100000|2022-04-27 05:25:00|1131.01|1128.51|1131.95|1129.45|1131.95|1129.45|1130.8|1128.3|0
1651037400000|2022-04-27 05:30:00|1131.96|1129.46|1131.16|1128.66|1132.47|1129.97|1131.04|1128.54|0
1651037700000|2022-04-27 05:35:00|1131.15|1128.65|1132.81|1130.31|1133.04|1130.54|1131.15|1128.65|0
1651038000000|2022-04-27 05:40:00|1132.86|1130.36|1132.98|1130.48|1133.02|1130.52|1132.55|1130.05|0
1651038300000|2022-04-27 05:45:00|1132.93|1130.43|1132.73|1130.23|1132.98|1130.48|1131.85|1129.35|0
1651038600000|2022-04-27 05:50:00|1132.72|1130.22|1133.57|1131.07|1133.78|1131.28|1132.68|1130.18|0
1651038900000|2022-04-27 05:55:00|1133.56|1131.06|1133.36|1130.86|1134.02|1131.52|1132.14|1129.64|0
1651039200000|2022-04-27 06:00:00|1133.35|1130.85|1132.2|1129.7|1133.81|1131.31|1131.97|1129.47|0
1651039500000|2022-04-27 06:05:00|1132.22|1129.72|1133.16|1130.66|1133.82|1131.32|1131.97|1129.47|0
1651039800000|2022-04-27 06:10:00|1133.15|1130.65|1134.45|1131.95|1134.46|1131.96|1132.11|1129.61|0
1651040100000|2022-04-27 06:15:00|1134.46|1131.96|1135.81|1133.31|1136.02|1133.52|1134.03|1131.53|0
1651040400000|2022-04-27 06:20:00|1135.82|1133.32|1136.13|1133.63|1136.58|1134.08|1135.58|1133.08|0
1651040700000|2022-04-27 06:25:00|1136.18|1133.68|1135.9|1133.4|1136.56|1134.06|1135.9|1133.4|0
1651041000000|2022-04-27 06:30:00|1135.91|1133.41|1138.64|1136.14|1138.88|1136.38|1135.9|1133.4|0
1651041300000|2022-04-27 06:35:00|1138.63|1136.13|1137.12|1134.62|1139.12|1136.62|1137.12|1134.62|0
1651041600000|2022-04-27 06:40:00|1137.06|1134.56|1137.12|1134.62|1137.23|1134.73|1136.23|1133.73|0
1651041900000|2022-04-27 06:45:00|1137.13|1134.63|1137.85|1135.35|1138.07|1135.57|1136.47|1133.97|0
1651042200000|2022-04-27 06:50:00|1137.79|1135.29|1138.18|1135.68|1138.3|1135.8|1137.17|1134.67|0
1651042500000|2022-04-27 06:55:00|1138.17|1135.67|1138.12|1135.62|1138.55|1136.05|1137.43|1134.93|0
1651042800000|2022-04-27 07:00:00|1138.18|1135.68|1153.86|1151.36|1153.86|1151.36|1137.06|1134.56|0
1651043100000|2022-04-27 07:05:00|1153.81|1151.31|1154.11|1153.61|1156.21|1155.71|1151.39|1148.89|9
1651043400000|2022-04-27 07:10:00|1154.01|1153.51|1151.41|1150.91|1154.41|1153.91|1151.21|1150.71|0
1651043700000|2022-04-27 07:15:00|1151.36|1150.86|1151.91|1151.41|1153.01|1152.51|1151.26|1150.76|1
1651044000000|2022-04-27 07:20:00|1151.86|1151.36|1147.21|1146.71|1151.91|1151.41|1146.86|1146.36|0
1651044300000|2022-04-27 07:25:00|1147.16|1146.66|1146.96|1146.46|1148.76|1148.26|1146.86|1146.36|0
1651044600000|2022-04-27 07:30:00|1146.86|1146.36|1146.41|1145.91|1147.56|1147.06|1146.31|1145.81|8
1651044900000|2022-04-27 07:35:00|1146.46|1145.96|1153.06|1152.56|1153.06|1152.56|1146.41|1145.91|4
1651045200000|2022-04-27 07:40:00|1153.11|1152.61|1155.31|1154.81|1157.61|1157.11|1153.11|1152.61|20
1651045500000|2022-04-27 07:45:00|1155.46|1154.96|1159.81|1159.31|1159.81|1159.31|1155.46|1154.96|10
1651045800000|2022-04-27 07:50:00|1159.51|1159.01|1159.26|1158.76|1161.16|1160.66|1158.86|1158.36|20
1651046100000|2022-04-27 07:55:00|1159.16|1158.66|1156.26|1155.76|1159.66|1159.16|1156.26|1155.76|20
1651046400000|2022-04-27 08:00:00|1156.36|1155.86|1153.21|1152.71|1156.51|1156.01|1152.91|1152.41|0
1651046700000|2022-04-27 08:05:00|1153.26|1152.76|1152.51|1152.01|1153.66|1153.16|1150.56|1150.06|95
1651047000000|2022-04-27 08:10:00|1152.56|1152.06|1150.71|1150.21|1153.31|1152.81|1150.36|1149.86|0
1651047300000|2022-04-27 08:15:00|1150.81|1150.31|1149.61|1149.11|1151.16|1150.66|1148.31|1147.81|5
1651047600000|2022-04-27 08:20:00|1149.56|1149.06|1149.96|1149.46|1150.06|1149.56|1147.16|1146.66|12
1651047900000|2022-04-27 08:25:00|1150.51|1150.01|1150.66|1150.16|1151.21|1150.71|1150.01|1149.51|2
1651048200000|2022-04-27 08:30:00|1150.61|1150.11|1153.01|1152.51|1153.26|1152.76|1150.51|1150.01|0
1651048500000|2022-04-27 08:35:00|1152.96|1152.46|1154.76|1154.26|1154.86|1154.36|1151.96|1151.46|0
1651048800000|2022-04-27 08:40:00|1154.81|1154.31|1156.56|1156.06|1156.76|1156.26|1154.46|1153.96|0
1651049100000|2022-04-27 08:45:00|1156.71|1156.21|1154.66|1154.16|1156.71|1156.21|1154.56|1154.06|0
1651049400000|2022-04-27 08:50:00|1154.71|1154.21|1155.81|1155.31|1156.26|1155.76|1154.71|1154.21|0
1651049700000|2022-04-27 08:55:00|1155.76|1155.26|1153.31|1152.81|1156.66|1156.16|1153.31|1152.81|0
1651050000000|2022-04-27 09:00:00|1153.41|1152.91|1152.96|1152.46|1153.81|1153.31|1152.81|1152.31|0
1651050300000|2022-04-27 09:05:00|1152.91|1152.41|1150.81|1150.31|1152.96|1152.46|1150.66|1150.16|85
1651050600000|2022-04-27 09:10:00|1150.86|1150.36|1153.01|1152.51|1153.06|1152.56|1150.86|1150.36|10
1651050900000|2022-04-27 09:15:00|1152.96|1152.46|1151.86|1151.36|1153.01|1152.51|1151.81|1151.31|3
1651051200000|2022-04-27 09:20:00|1151.91|1151.41|1150.71|1150.21|1153.16|1152.66|1150.61|1150.11|47
1651051500000|2022-04-27 09:25:00|1151.11|1150.61|1150.46|1149.96|1151.46|1150.96|1149.96|1149.46|0
1651051800000|2022-04-27 09:30:00|1150.41|1149.91|1150.26|1149.76|1150.41|1149.91|1149.41|1148.91|0
1651052100000|2022-04-27 09:35:00|1150.31|1149.81|1151.31|1150.81|1151.61|1151.11|1150.31|1149.81|0
1651052400000|2022-04-27 09:40:00|1151.36|1150.86|1151.41|1150.91|1152.26|1151.76|1150.81|1150.31|3
1651052700000|2022-04-27 09:45:00|1151.46|1150.96|1151.36|1150.86|1152.11|1151.61|1150.91|1150.41|13
1651053000000|2022-04-27 09:50:00|1151.41|1150.91|1150.16|1149.66|1151.51|1151.01|1149.71|1149.21|0
1651053300000|2022-04-27 09:55:00|1150.21|1149.71|1150.31|1149.81|1150.76|1150.26|1150.21|1149.71|0
1651053600000|2022-04-27 10:00:00|1150.26|1149.76|1150.71|1150.21|1150.86|1150.36|1150.21|1149.71|0
1651053900000|2022-04-27 10:05:00|1150.66|1150.16|1151.61|1151.11|1151.86|1151.36|1150.66|1150.16|0
1651054200000|2022-04-27 10:10:00|1151.56|1151.06|1151.36|1150.86|1151.86|1151.36|1151.26|1150.76|0
1651054500000|2022-04-27 10:15:00|1151.41|1150.91|1151.96|1151.46|1151.96|1151.46|1151.36|1150.86|0
1651054800000|2022-04-27 10:20:00|1152.01|1151.51|1151.11|1150.61|1152.56|1152.06|1150.41|1149.91|12
1651055100000|2022-04-27 10:25:00|1151.06|1150.56|1150.96|1150.46|1151.46|1150.96|1150.61|1150.11|0
1651055400000|2022-04-27 10:30:00|1150.91|1150.41|1151.01|1150.51|1151.06|1150.56|1150.26|1149.76|0
1651055700000|2022-04-27 10:35:00|1151.06|1150.56|1152.11|1151.61|1152.11|1151.61|1150.91|1150.41|0
1651056000000|2022-04-27 10:40:00|1152.06|1151.56|1152.16|1151.66|1152.41|1151.91|1151.86|1151.36|0
1651056300000|2022-04-27 10:45:00|1152.11|1151.61|1154.76|1154.26|1154.76|1154.26|1150.81|1150.31|14
1651056600000|2022-04-27 10:50:00|1154.81|1154.31|1156.26|1155.76|1156.26|1155.76|1154.31|1153.81|0
1651056900000|2022-04-27 10:55:00|1156.31|1155.81|1156.71|1156.21|1157.01|1156.51|1156.01|1155.51|0
1651057200000|2022-04-27 11:00:00|1156.76|1156.26|1155.41|1154.91|1157.16|1156.66|1155.26|1154.76|9
1651057500000|2022-04-27 11:05:00|1155.46|1154.96|1154.51|1154.01|1156.26|1155.76|1154.16|1153.66|0
1651057800000|2022-04-27 11:10:00|1154.46|1153.96|1154.41|1153.91|1154.86|1154.36|1154.21|1153.71|0
1651058100000|2022-04-27 11:15:00|1154.36|1153.86|1153.51|1153.01|1154.41|1153.91|1153.31|1152.81|0
1651058400000|2022-04-27 11:20:00|1153.46|1152.96|1152.56|1152.06|1153.71|1153.21|1152.31|1151.81|13
1651058700000|2022-04-27 11:25:00|1152.71|1152.21|1153.36|1152.86|1153.71|1153.21|1152.46|1151.96|0
1651059000000|2022-04-27 11:30:00|1153.41|1152.91|1153.06|1152.56|1153.41|1152.91|1152.81|1152.31|0
1651059300000|2022-04-27 11:35:00|1153.01|1152.51|1150.71|1150.21|1153.01|1152.51|1150.71|1150.21|7
1651059600000|2022-04-27 11:40:00|1150.76|1150.26|1150.61|1150.11|1151.81|1151.31|1150.46|1149.96|0
1651059900000|2022-04-27 11:45:00|1150.66|1150.16|1151.46|1150.96|1151.51|1151.01|1150.61|1150.11|0
1651060200000|2022-04-27 11:50:00|1151.41|1150.91|1150.01|1149.51|1151.41|1150.91|1149.41|1148.91|0
1651060500000|2022-04-27 11:55:00|1149.96|1149.46|1148.51|1148.01|1150.01|1149.51|1148.41|1147.91|15
1651060800000|2022-04-27 12:00:00|1148.56|1148.06|1151.36|1150.86|1151.51|1151.01|1148.46|1147.96|0
1651061100000|2022-04-27 12:05:00|1151.31|1150.81|1152.01|1151.51|1152.01|1151.51|1151.26|1150.76|0
1651061400000|2022-04-27 12:10:00|1152.06|1151.56|1149.86|1149.36|1152.16|1151.66|1149.76|1149.26|10
1651061700000|2022-04-27 12:15:00|1149.81|1149.31|1147.66|1147.16|1149.81|1149.31|1147.26|1146.76|7
1651062000000|2022-04-27 12:20:00|1147.76|1147.26|1147.06|1146.56|1148.21|1147.71|1147.01|1146.51|0
1651062300000|2022-04-27 12:25:00|1147.16|1146.66|1146.66|1146.16|1147.26|1146.76|1146.01|1145.51|2
1651062600000|2022-04-27 12:30:00|1146.71|1146.21|1147.51|1147.01|1147.51|1147.01|1145.76|1145.26|0
1651062900000|2022-04-27 12:35:00|1147.56|1147.06|1147.31|1146.81|1147.81|1147.31|1146.91|1146.41|4
1651063200000|2022-04-27 12:40:00|1147.26|1146.76|1147.76|1147.26|1148.11|1147.61|1146.71|1146.21|1
1651063500000|2022-04-27 12:45:00|1147.81|1147.31|1150.46|1149.96|1150.46|1149.96|1147.81|1147.31|1
1651063800000|2022-04-27 12:50:00|1150.56|1150.06|1149.91|1149.41|1151.01|1150.51|1149.61|1149.11|0
1651064100000|2022-04-27 12:55:00|1149.81|1149.31|1151.76|1151.26|1151.81|1151.31|1149.76|1149.26|0
1651064400000|2022-04-27 13:00:00|1151.81|1151.31|1152.61|1152.11|1152.96|1152.46|1151.81|1151.31|3
1651064700000|2022-04-27 13:05:00|1152.56|1152.06|1150.71|1150.21|1152.56|1152.06|1149.81|1149.31|30
1651065000000|2022-04-27 13:10:00|1150.66|1150.16|1151.16|1150.66|1151.56|1151.06|1150.46|1149.96|4
1651065300000|2022-04-27 13:15:00|1151.21|1150.71|1151.61|1151.11|1151.71|1151.21|1150.76|1150.26|0
1651065600000|2022-04-27 13:20:00|1151.66|1151.16|1152.06|1151.56|1152.21|1151.71|1151.31|1150.81|0
1651065900000|2022-04-27 13:25:00|1151.96|1151.46|1152.66|1152.16|1153.46|1152.96|1151.96|1151.46|0
1651066200000|2022-04-27 13:30:00|1152.71|1152.21|1151.81|1151.31|1156.66|1156.16|1150.76|1150.26|56
1651066500000|2022-04-27 13:35:00|1151.86|1151.36|1149.31|1148.81|1153.31|1152.81|1149.01|1148.51|50
1651066800000|2022-04-27 13:40:00|1149.26|1148.76|1151.46|1150.96|1152.06|1151.56|1147.36|1146.86|30
1651067100000|2022-04-27 13:45:00|1151.51|1151.01|1157.41|1156.91|1157.66|1157.16|1151.51|1151.01|1
1651067400000|2022-04-27 13:50:00|1157.36|1156.86|1158.26|1157.76|1158.91|1158.41|1156.61|1156.11|18
1651067700000|2022-04-27 13:55:00|1158.21|1157.71|1158.86|1158.36|1159.56|1159.06|1157.81|1157.31|0
1651068000000|2022-04-27 14:00:00|1158.76|1158.26|1156.51|1156.01|1160.06|1159.56|1155.46|1154.96|6
1651068300000|2022-04-27 14:05:00|1156.56|1156.06|1159.16|1158.66|1159.56|1159.06|1156.06|1155.56|0
1651068600000|2022-04-27 14:10:00|1159.24|1158.74|1156.79|1156.29|1159.54|1159.04|1156.24|1155.74|14
1651068900000|2022-04-27 14:15:00|1156.84|1156.34|1156.86|1154.36|1157.74|1157.24|1154.74|1154.24|45
1651069200000|2022-04-27 14:20:00|1156.88|1154.38|1157.29|1154.79|1158.33|1155.83|1156.49|1153.99|0
1651069500000|2022-04-27 14:25:00|1157.25|1154.75|1155.9|1153.4|1158.31|1155.81|1155.9|1153.4|0
1651069800000|2022-04-27 14:30:00|1155.92|1153.42|1156.1|1153.6|1156.3|1153.8|1154.36|1151.86|0
1651070100000|2022-04-27 14:35:00|1156.09|1153.59|1158.44|1155.94|1158.79|1156.29|1155.85|1153.35|161
1651070400000|2022-04-27 14:40:00|1158.42|1155.92|1159.42|1156.92|1159.84|1157.34|1158.33|1155.83|0
1651070700000|2022-04-27 14:45:00|1159.41|1156.91|1161.4|1158.9|1161.51|1159.01|1159.09|1156.59|0
1651071000000|2022-04-27 14:50:00|1161.42|1158.92|1159.83|1157.33|1161.58|1159.08|1159.77|1157.27|0
1651071300000|2022-04-27 14:55:00|1159.81|1157.31|1159.7|1157.2|1160.71|1158.21|1159.36|1156.86|0
1651071600000|2022-04-27 15:00:00|1159.84|1157.34|1160.49|1157.99|1162.6|1160.1|1159.51|1157.01|0
1651071900000|2022-04-27 15:05:00|1160.64|1158.14|1160.19|1157.69|1161.07|1158.57|1159.36|1156.86|0
1651072200000|2022-04-27 15:10:00|1160.2|1157.7|1159.81|1157.31|1161.44|1158.94|1159.03|1156.53|0
1651072500000|2022-04-27 15:15:00|1159.88|1157.38|1161.6|1159.1|1161.79|1159.29|1159.88|1157.38|0
1651072800000|2022-04-27 15:20:00|1161.64|1159.14|1161.4|1158.9|1162.18|1159.68|1159.83|1157.33|0
1651073100000|2022-04-27 15:25:00|1161.42|1158.92|1162.51|1160.01|1162.54|1160.04|1160.92|1158.42|0
1651073400000|2022-04-27 15:30:00|1162.49|1159.99|1164.34|1161.84|1164.38|1161.88|1162.49|1159.99|0
1651073700000|2022-04-27 15:35:00|1164.36|1161.86|1163.79|1161.29|1164.56|1162.06|1163.47|1160.97|0
1651074000000|2022-04-27 15:40:00|1163.82|1161.32|1164.12|1161.62|1164.99|1162.49|1163.42|1160.92|0
1651074300000|2022-04-27 15:45:00|1164.14|1161.64|1163.62|1161.12|1164.27|1161.77|1163.29|1160.79|0
1651074600000|2022-04-27 15:50:00|1163.66|1161.16|1161.57|1159.07|1163.86|1161.36|1161.42|1158.92|0
1651074900000|2022-04-27 15:55:00|1161.55|1159.05|1162.7|1160.2|1162.71|1160.21|1161.29|1158.79|0
1651075200000|2022-04-27 16:00:00|1162.69|1160.19|1162.73|1160.23|1163.07|1160.57|1161.27|1158.77|0
1651075500000|2022-04-27 16:05:00|1162.74|1160.24|1164.54|1162.04|1164.82|1162.32|1162.57|1160.07|0
1651075800000|2022-04-27 16:10:00|1164.56|1162.06|1164.06|1161.56|1164.75|1162.25|1163.84|1161.34|0
1651076100000|2022-04-27 16:15:00|1163.99|1161.49|1164.12|1161.62|1164.78|1162.28|1163.44|1160.94|0
1651076400000|2022-04-27 16:20:00|1164.16|1161.66|1166.72|1164.22|1167.16|1164.66|1163.82|1161.32|0
1651076700000|2022-04-27 16:25:00|1166.71|1164.21|1167.47|1164.97|1167.56|1165.06|1166.37|1163.87|0
1651077000000|2022-04-27 16:30:00|1167.5|1165|1167.06|1164.56|1168.05|1165.55|1166.59|1164.09|0
1651077300000|2022-04-27 16:35:00|1167.08|1164.58|1166.87|1164.37|1167.13|1164.63|1165.87|1163.37|0
1651077600000|2022-04-27 16:40:00|1166.89|1164.39|1167.72|1165.22|1168.5|1166|1166.37|1163.87|0
1651077900000|2022-04-27 16:45:00|1167.7|1165.2|1166.85|1164.35|1168|1165.5|1166.58|1164.08|0
1651078200000|2022-04-27 16:50:00|1166.89|1164.39|1167.02|1164.52|1167.22|1164.72|1166.5|1164|0
1651078500000|2022-04-27 16:55:00|1167.04|1164.54|1167.28|1164.78|1167.35|1164.85|1166.43|1163.93|0
1651078800000|2022-04-27 17:00:00|1167.3|1164.8|1167.3|1164.8|1167.68|1165.18|1164.07|1161.57|0
1651079100000|2022-04-27 17:05:00|1167.32|1164.82|1165.05|1162.55|1167.8|1165.3|1164.95|1162.45|0
1651079400000|2022-04-27 17:10:00|1165.08|1162.58|1164.95|1162.45|1165.88|1163.38|1163.96|1161.46|0
1651079700000|2022-04-27 17:15:00|1165.03|1162.53|1164.29|1161.79|1165.07|1162.57|1163.95|1161.45|0
1651080000000|2022-04-27 17:20:00|1164.3|1161.8|1164.84|1162.34|1165.73|1163.23|1164.25|1161.75|0
1651080300000|2022-04-27 17:25:00|1164.88|1162.38|1166.58|1164.08|1166.63|1164.13|1163.44|1160.94|0
1651080600000|2022-04-27 17:30:00|1166.65|1164.15|1166.69|1164.19|1167.04|1164.54|1165.66|1163.16|0
1651080900000|2022-04-27 17:35:00|1166.7|1164.2|1165.53|1163.03|1167.48|1164.98|1165.19|1162.69|0
1651081200000|2022-04-27 17:40:00|1165.51|1163.01|1165.34|1162.84|1165.66|1163.16|1164.73|1162.23|0
1651081500000|2022-04-27 17:45:00|1165.38|1162.88|1166.54|1164.04|1166.98|1164.48|1165.03|1162.53|0
1651081800000|2022-04-27 17:50:00|1166.47|1163.97|1167.16|1164.66|1167.63|1165.13|1166.38|1163.88|0
1651082100000|2022-04-27 17:55:00|1167.17|1164.67|1167.19|1164.69|1167.35|1164.85|1166.38|1163.88|0
1651082400000|2022-04-27 18:00:00|1167.18|1164.68|1165.91|1163.41|1167.18|1164.68|1165.71|1163.21|0
1651082700000|2022-04-27 18:05:00|1165.9|1163.4|1165.99|1163.49|1166.69|1164.19|1165.74|1163.24|0
1651083000000|2022-04-27 18:10:00|1166.01|1163.51|1166.36|1163.86|1166.71|1164.21|1165.34|1162.84|0
1651083300000|2022-04-27 18:15:00|1166.37|1163.87|1164.73|1162.23|1166.41|1163.91|1164.27|1161.77|0
1651083600000|2022-04-27 18:20:00|1164.77|1162.27|1164.6|1162.1|1165.77|1163.27|1164.6|1162.1|0
1651083900000|2022-04-27 18:25:00|1164.55|1162.05|1164.4|1161.9|1164.95|1162.45|1164.14|1161.64|0
1651084200000|2022-04-27 18:30:00|1164.38|1161.88|1165.19|1162.69|1165.47|1162.97|1163.98|1161.48|0
1651084500000|2022-04-27 18:35:00|1165.18|1162.68|1164.83|1162.33|1165.43|1162.93|1162.87|1160.37|0
1651084800000|2022-04-27 18:40:00|1164.94|1162.44|1165.73|1163.23|1166.23|1163.73|1164.81|1162.31|0
1651085100000|2022-04-27 18:45:00|1165.75|1163.25|1165.07|1162.57|1166.47|1163.97|1164.51|1162.01|0
1651085400000|2022-04-27 18:50:00|1165.08|1162.58|1163.29|1160.79|1165.31|1162.81|1163.05|1160.55|0
1651085700000|2022-04-27 18:55:00|1163.28|1160.78|1161.84|1159.34|1163.28|1160.78|1160.95|1158.45|0
1651086000000|2022-04-27 19:00:00|1161.86|1159.36|1160.9|1158.4|1162.19|1159.69|1160.42|1157.92|0
1651086300000|2022-04-27 19:05:00|1160.91|1158.41|1160.94|1158.44|1161.79|1159.29|1160.07|1157.57|0
1651086600000|2022-04-27 19:10:00|1160.93|1158.43|1161.34|1158.84|1161.97|1159.47|1160.2|1157.7|0
1651086900000|2022-04-27 19:15:00|1161.28|1158.78|1160.77|1158.27|1162.13|1159.63|1160.04|1157.54|0
1651087200000|2022-04-27 19:20:00|1160.74|1158.24|1160.25|1157.75|1161.07|1158.57|1159.42|1156.92|0
1651087500000|2022-04-27 19:25:00|1160.23|1157.73|1160.77|1158.27|1161.54|1159.04|1160.08|1157.58|0
1651087800000|2022-04-27 19:30:00|1160.84|1158.34|1160.88|1158.38|1161.78|1159.28|1160.38|1157.88|0
1651088100000|2022-04-27 19:35:00|1160.87|1158.37|1160.11|1157.61|1161.56|1159.06|1159.49|1156.99|0
1651088400000|2022-04-27 19:40:00|1160.12|1157.62|1161.69|1159.19|1162.24|1159.74|1159.79|1157.29|0
1651088700000|2022-04-27 19:45:00|1161.71|1159.21|1160.77|1158.27|1162.6|1160.1|1160.42|1157.92|0
1651089000000|2022-04-27 19:50:00|1160.79|1158.29|1160.27|1157.77|1160.94|1158.44|1158.91|1156.41|0
1651089300000|2022-04-27 19:55:00|1160.42|1157.92|1160.22|1157.72|1161.3|1158.8|1159.94|1157.44|0
1651089600000|2022-04-27 20:00:00|1160.45|1157.95|1160.37|1157.87|1160.87|1158.37|1159.66|1157.16|0
1651089900000|2022-04-27 20:05:00|1160.38|1157.88|1162.37|1159.87|1163.89|1161.39|1160.18|1157.68|0
1651090200000|2022-04-27 20:10:00|1162.39|1159.89|1162.43|1159.93|1163.68|1161.18|1161.92|1159.42|0
1651090500000|2022-04-27 20:15:00|1162.5|1160|1163.47|1160.97|1164.04|1161.54|1162.39|1159.89|0
1651090800000|2022-04-27 20:20:00|1163.49|1160.99|1163.78|1161.28|1164.04|1161.54|1163.07|1160.57|0
1651091100000|2022-04-27 20:25:00|1163.76|1161.26|1163.81|1161.31|1164.23|1161.73|1163.49|1160.99|0
1651091400000|2022-04-27 20:30:00|1163.8|1161.3|1164.44|1161.94|1164.57|1162.07|1163.76|1161.26|0
1651091700000|2022-04-27 20:35:00|1164.43|1161.93|1164.96|1162.46|1164.96|1162.46|1164.26|1161.76|0
1651092000000|2022-04-27 20:40:00|1164.95|1162.45|1165.18|1162.68|1165.18|1162.68|1164.7|1162.2|0
1651092300000|2022-04-27 20:45:00|1165.17|1162.67|1166.57|1164.07|1166.94|1164.44|1164.96|1162.46|0
1651092600000|2022-04-27 20:50:00|1166.56|1164.06|1165.91|1163.41|1167.22|1164.72|1165.73|1163.23|0
1651092900000|2022-04-27 20:55:00|1165.9|1163.4|1166.39|1163.89|1166.8|1164.3|1165.88|1163.38|0
1651093200000|2022-04-27 21:00:00|1166.25|1163.75|1166|1163.5|1166.31|1163.81|1166|1163.5|0
1651093500000|2022-04-27 21:05:00|1165.98|1163.48|1166.02|1163.52|1166.05|1163.55|1165.95|1163.45|0
1651093800000|2022-04-27 21:10:00|1166|1163.5|1166.05|1163.55|1166.07|1163.57|1166|1163.5|0
1651094100000|2022-04-27 21:15:00|1166.04|1163.54|1166.04|1163.54|1166.04|1163.54|1165.98|1163.48|0
1651094400000|2022-04-27 21:20:00|1166.05|1163.55|1166.11|1163.61|1166.13|1163.63|1166|1163.5|0
1651094700000|2022-04-27 21:25:00|1166.05|1163.55|1166.07|1163.57|1166.13|1163.63|1166.05|1163.55|0
1651095000000|2022-04-27 21:30:00|1166.04|1163.54|1166.11|1163.61|1166.13|1163.63|1166|1163.5|0
1651095300000|2022-04-27 21:35:00|1166.13|1163.63|1166.2|1163.7|1166.29|1163.79|1166.11|1163.61|0
1651095600000|2022-04-27 21:40:00|1166.22|1163.72|1166.2|1163.7|1166.23|1163.73|1166.05|1163.55|0
1651095900000|2022-04-27 21:45:00|1166.16|1163.66|1166.13|1163.63|1166.34|1163.84|1166.13|1163.63|0
1651096200000|2022-04-27 21:50:00|1166.14|1163.64|1166.36|1163.86|1166.36|1163.86|1166.14|1163.64|0
1651096500000|2022-04-27 21:55:00|1166.34|1163.84|1166.43|1163.93|1166.43|1163.93|1166.34|1163.84|0
1651096800000|2022-04-27 22:00:00|1166.51|1164.01|1166.83|1164.33|1167.28|1164.78|1166.51|1164.01|0
1651097100000|2022-04-27 22:05:00|1166.82|1164.32|1166.83|1164.33|1167.12|1164.62|1166.75|1164.25|0
1651097400000|2022-04-27 22:10:00|1166.82|1164.32|1166.25|1163.75|1166.83|1164.33|1166.02|1163.52|0
1651097700000|2022-04-27 22:15:00|1166.27|1163.77|1166.12|1163.62|1166.83|1164.33|1166.07|1163.57|0
1651098000000|2022-04-27 22:20:00|1166.13|1163.63|1166.31|1163.81|1166.38|1163.88|1166.1|1163.6|0
1651098300000|2022-04-27 22:25:00|1166.33|1163.83|1166.07|1163.57|1166.38|1163.88|1165.97|1163.47|0
1651098600000|2022-04-27 22:30:00|1166.08|1163.58|1166.25|1163.75|1166.43|1163.93|1165.88|1163.38|0
1651098900000|2022-04-27 22:35:00|1166.26|1163.76|1166.43|1163.93|1166.46|1163.96|1166.15|1163.65|0
1651099200000|2022-04-27 22:40:00|1166.38|1163.88|1166.15|1163.65|1166.38|1163.88|1166.15|1163.65|0
1651099500000|2022-04-27 22:45:00|1166.16|1163.66|1166.33|1163.83|1166.65|1164.15|1166.16|1163.66|0
1651099800000|2022-04-27 22:50:00|1166.31|1163.81|1166.49|1163.99|1166.62|1164.12|1166.25|1163.75|0
1651100100000|2022-04-27 22:55:00|1166.5|1164|1166.28|1163.78|1166.57|1164.07|1166.07|1163.57|0
1651100400000|2022-04-27 23:00:00|1166.29|1163.79|1165.76|1163.26|1166.43|1163.93|1165.73|1163.23|0
1651100700000|2022-04-27 23:05:00|1165.78|1163.28|1165.97|1163.47|1166.02|1163.52|1165.7|1163.2|0
1651101000000|2022-04-27 23:10:00|1165.96|1163.46|1166.1|1163.6|1166.2|1163.7|1165.91|1163.41|0
1651101300000|2022-04-27 23:15:00|1166.09|1163.59|1166.15|1163.65|1166.2|1163.7|1165.91|1163.41|0
1651101600000|2022-04-27 23:20:00|1166.14|1163.64|1166.33|1163.83|1166.43|1163.93|1166.1|1163.6|0
1651101900000|2022-04-27 23:25:00|1166.34|1163.84|1166.64|1164.14|1166.8|1164.3|1166.31|1163.81|0
1651102200000|2022-04-27 23:30:00|1166.65|1164.15|1167.12|1164.62|1167.12|1164.62|1166.43|1163.93|0
1651102500000|2022-04-27 23:35:00|1167.13|1164.63|1166.8|1164.3|1167.2|1164.7|1166.75|1164.25|0
1651102800000|2022-04-27 23:40:00|1166.78|1164.28|1166.1|1163.6|1166.78|1164.28|1166.1|1163.6|0
1651103100000|2022-04-27 23:45:00|1166.11|1163.61|1166.3|1163.8|1166.46|1163.96|1166.11|1163.61|0
1651103400000|2022-04-27 23:50:00|1166.28|1163.78|1166.28|1163.78|1166.46|1163.96|1166.2|1163.7|0
1651103700000|2022-04-27 23:55:00|1166.29|1163.79|1166.57|1164.07|1166.62|1164.12|1166.29|1163.79|0
1651104000000|2022-04-28 00:00:00|1166.56|1164.06|1165.91|1163.41|1166.56|1164.06|1165.88|1163.38|0
1651104300000|2022-04-28 00:05:00|1165.9|1163.4|1165.65|1163.15|1166.1|1163.6|1165.55|1163.05|0
1651104600000|2022-04-28 00:10:00|1165.64|1163.14|1165.86|1163.36|1165.94|1163.44|1165.6|1163.1|0
1651104900000|2022-04-28 00:15:00|1165.84|1163.34|1163.64|1161.14|1165.84|1163.34|1162.98|1160.48|0
1651105200000|2022-04-28 00:20:00|1163.58|1161.08|1163.14|1160.64|1163.58|1161.08|1162.7|1160.2|0
1651105500000|2022-04-28 00:25:00|1163.11|1160.61|1163.37|1160.87|1163.84|1161.34|1163.03|1160.53|0
1651105800000|2022-04-28 00:30:00|1163.36|1160.86|1163.39|1160.89|1163.63|1161.13|1162.46|1159.96|0
1651106100000|2022-04-28 00:35:00|1163.4|1160.9|1163.88|1161.38|1164.31|1161.81|1163.4|1160.9|0
1651106400000|2022-04-28 00:40:00|1163.87|1161.37|1164.34|1161.84|1164.6|1162.1|1163.87|1161.37|0
1651106700000|2022-04-28 00:45:00|1164.35|1161.85|1164.56|1162.06|1165.02|1162.52|1164.33|1161.83|0
1651107000000|2022-04-28 00:50:00|1164.57|1162.07|1165.9|1163.4|1165.9|1163.4|1164.56|1162.06|0
1651107300000|2022-04-28 00:55:00|1165.91|1163.41|1165.46|1162.96|1165.92|1163.42|1165.22|1162.72|0
1651107600000|2022-04-28 01:00:00|1165.47|1162.97|1166.25|1163.75|1166.26|1163.76|1164.78|1162.28|0
1651107900000|2022-04-28 01:05:00|1166.22|1163.72|1165.46|1162.96|1166.36|1163.86|1165.23|1162.73|0
1651108200000|2022-04-28 01:10:00|1165.45|1162.95|1165.43|1162.93|1165.57|1163.07|1165.21|1162.71|0
1651108500000|2022-04-28 01:15:00|1165.42|1162.92|1165.87|1163.37|1165.9|1163.4|1165.21|1162.71|0
1651108800000|2022-04-28 01:20:00|1165.82|1163.32|1164.35|1161.85|1165.88|1163.38|1164|1161.5|0
1651109100000|2022-04-28 01:25:00|1164.33|1161.83|1164.05|1161.55|1164.73|1162.23|1163.81|1161.31|0
1651109400000|2022-04-28 01:30:00|1164.04|1161.54|1163.3|1160.8|1164.45|1161.95|1163.07|1160.57|0
1651109700000|2022-04-28 01:35:00|1163.31|1160.81|1164.2|1161.7|1164.31|1161.81|1162.83|1160.33|0
1651110000000|2022-04-28 01:40:00|1164.21|1161.71|1164.19|1161.69|1164.66|1162.16|1163.98|1161.48|0
1651110300000|2022-04-28 01:45:00|1164.13|1161.63|1164.4|1161.9|1164.42|1161.92|1163.73|1161.23|0
1651110600000|2022-04-28 01:50:00|1164.41|1161.91|1164.85|1162.35|1165.33|1162.83|1164.4|1161.9|0
1651110900000|2022-04-28 01:55:00|1164.86|1162.36|1165.54|1163.04|1165.55|1163.05|1164.84|1162.34|0
1651111200000|2022-04-28 02:00:00|1165.55|1163.05|1165.35|1162.85|1165.79|1163.29|1164.99|1162.49|0
1651111500000|2022-04-28 02:05:00|1165.34|1162.84|1165.13|1162.63|1165.59|1163.09|1165.12|1162.62|0
1651111800000|2022-04-28 02:10:00|1165.14|1162.64|1165.59|1163.09|1165.59|1163.09|1165.13|1162.63|0
1651112100000|2022-04-28 02:15:00|1165.58|1163.08|1165.36|1162.86|1165.59|1163.09|1165.34|1162.84|0
1651112400000|2022-04-28 02:20:00|1165.42|1162.92|1165.35|1162.85|1165.58|1163.08|1165.12|1162.62|0
1651112700000|2022-04-28 02:25:00|1165.37|1162.87|1165.54|1163.04|1165.61|1163.11|1165.09|1162.59|0
1651113000000|2022-04-28 02:30:00|1165.52|1163.02|1165.68|1163.18|1165.83|1163.33|1165.33|1162.83|0
1651113300000|2022-04-28 02:35:00|1165.6|1163.1|1165.84|1163.34|1166.07|1163.57|1165.59|1163.09|0
1651113600000|2022-04-28 02:40:00|1165.87|1163.37|1167.02|1164.52|1167.02|1164.52|1165.87|1163.37|0
1651113900000|2022-04-28 02:45:00|1167.03|1164.53|1166.8|1164.3|1167.04|1164.54|1166.78|1164.28|0
1651114200000|2022-04-28 02:50:00|1166.81|1164.31|1166.55|1164.05|1166.81|1164.31|1166.55|1164.05|0
1651114500000|2022-04-28 02:55:00|1166.56|1164.06|1166.09|1163.59|1166.78|1164.28|1165.87|1163.37|0
1651114800000|2022-04-28 03:00:00|1166.1|1163.6|1165.67|1163.17|1166.33|1163.83|1165.56|1163.06|0
1651115100000|2022-04-28 03:05:00|1165.68|1163.18|1166.15|1163.65|1166.16|1163.66|1165.67|1163.17|0
1651115400000|2022-04-28 03:10:00|1166.16|1163.66|1166.59|1164.09|1166.83|1164.33|1165.91|1163.41|0
1651115700000|2022-04-28 03:15:00|1166.58|1164.08|1165.39|1162.89|1166.82|1164.32|1164.93|1162.43|0
1651116000000|2022-04-28 03:20:00|1165.4|1162.9|1165.63|1163.13|1165.64|1163.14|1164.52|1162.02|0
1651116300000|2022-04-28 03:25:00|1165.62|1163.12|1165.42|1162.92|1166.09|1163.59|1165.29|1162.79|0
1651116600000|2022-04-28 03:30:00|1165.43|1162.93|1165.85|1163.35|1166.09|1163.59|1165.17|1162.67|0
1651116900000|2022-04-28 03:35:00|1165.82|1163.32|1165.39|1162.89|1165.85|1163.35|1165.17|1162.67|0
1651117200000|2022-04-28 03:40:00|1165.38|1162.88|1164.95|1162.45|1165.39|1162.89|1164.73|1162.23|0
1651117500000|2022-04-28 03:45:00|1164.96|1162.46|1164.95|1162.45|1165.19|1162.69|1164.72|1162.22|0
1651117800000|2022-04-28 03:50:00|1164.96|1162.46|1164.84|1162.34|1164.96|1162.46|1164.72|1162.22|0
1651118100000|2022-04-28 03:55:00|1164.81|1162.31|1165.21|1162.71|1165.21|1162.71|1164.53|1162.03|0
1651118400000|2022-04-28 04:00:00|1165.22|1162.72|1164.97|1162.47|1165.44|1162.94|1164.95|1162.45|0
1651118700000|2022-04-28 04:05:00|1164.98|1162.48|1164.98|1162.48|1165.21|1162.71|1164.75|1162.25|0
1651119000000|2022-04-28 04:10:00|1165|1162.5|1165|1162.5|1165.66|1163.16|1164.98|1162.48|0
1651119300000|2022-04-28 04:15:00|1164.99|1162.49|1164.54|1162.04|1165|1162.5|1164.32|1161.82|0
1651119600000|2022-04-28 04:20:00|1164.55|1162.05|1164.78|1162.28|1164.78|1162.28|1164.55|1162.05|0
1651119900000|2022-04-28 04:25:00|1164.77|1162.27|1164.78|1162.28|1164.8|1162.3|1164.35|1161.85|0
1651120200000|2022-04-28 04:30:00|1164.79|1162.29|1165.44|1162.94|1165.87|1163.37|1164.55|1162.05|0
1651120500000|2022-04-28 04:35:00|1165.38|1162.88|1165.45|1162.95|1165.45|1162.95|1165.21|1162.71|0
1651120800000|2022-04-28 04:40:00|1165.44|1162.94|1166.13|1163.63|1166.14|1163.64|1165.22|1162.72|0
1651121100000|2022-04-28 04:45:00|1166.14|1163.64|1166.18|1163.68|1166.39|1163.89|1165.92|1163.42|0
1651121400000|2022-04-28 04:50:00|1166.19|1163.69|1165.74|1163.24|1166.19|1163.69|1165.73|1163.23|0
1651121700000|2022-04-28 04:55:00|1165.75|1163.25|1165.97|1163.47|1166.19|1163.69|1165.53|1163.03|0
1651122000000|2022-04-28 05:00:00|1165.96|1163.46|1165.53|1163.03|1165.96|1163.46|1165.07|1162.57|0
1651122300000|2022-04-28 05:05:00|1165.52|1163.02|1165.95|1163.45|1165.96|1163.46|1165.5|1163|0
1651122600000|2022-04-28 05:10:00|1165.96|1163.46|1165.74|1163.24|1165.96|1163.46|1165.5|1163|0
1651122900000|2022-04-28 05:15:00|1165.75|1163.25|1165.3|1162.8|1165.75|1163.25|1165.07|1162.57|0
1651123200000|2022-04-28 05:20:00|1165.33|1162.83|1165.05|1162.55|1165.73|1163.23|1165.04|1162.54|0
1651123500000|2022-04-28 05:25:00|1165.11|1162.61|1165.96|1163.46|1165.98|1163.48|1165.04|1162.54|0
1651123800000|2022-04-28 05:30:00|1165.97|1163.47|1166.38|1163.88|1166.38|1163.88|1165.92|1163.42|0
1651124100000|2022-04-28 05:35:00|1166.44|1163.94|1166.57|1164.07|1167.29|1164.79|1166.36|1163.86|0
1651124400000|2022-04-28 05:40:00|1166.56|1164.06|1166.53|1164.03|1167|1164.5|1166.19|1163.69|0
1651124700000|2022-04-28 05:45:00|1166.52|1164.02|1168|1165.5|1168.64|1166.14|1166.52|1164.02|0
1651125000000|2022-04-28 05:50:00|1167.99|1165.49|1169.08|1166.58|1169.29|1166.79|1167.98|1165.48|0
1651125300000|2022-04-28 05:55:00|1169.07|1166.57|1168.8|1166.3|1169.07|1166.57|1168.63|1166.13|0
1651125600000|2022-04-28 06:00:00|1168.81|1166.31|1168.67|1166.17|1169.12|1166.62|1167.48|1164.98|0
1651125900000|2022-04-28 06:05:00|1168.66|1166.16|1168.65|1166.15|1169.13|1166.63|1167.73|1165.23|0
1651126200000|2022-04-28 06:10:00|1168.7|1166.2|1169.62|1167.12|1169.64|1167.14|1167.95|1165.45|0
1651126500000|2022-04-28 06:15:00|1169.63|1167.13|1170.31|1167.81|1170.43|1167.93|1169.62|1167.12|0
1651126800000|2022-04-28 06:20:00|1170.32|1167.82|1170.36|1167.86|1171.24|1168.74|1169.87|1167.37|0
1651127100000|2022-04-28 06:25:00|1170.37|1167.87|1171.3|1168.8|1171.76|1169.26|1169.86|1167.36|0
1651127400000|2022-04-28 06:30:00|1171.33|1168.83|1172.15|1169.65|1172.18|1169.68|1171.3|1168.8|0
1651127700000|2022-04-28 06:35:00|1172.09|1169.59|1171.84|1169.34|1172.09|1169.59|1171.37|1168.87|0
1651128000000|2022-04-28 06:40:00|1171.87|1169.37|1171.79|1169.29|1171.95|1169.45|1171.14|1168.64|0
1651128300000|2022-04-28 06:45:00|1171.78|1169.28|1171.25|1168.75|1172.23|1169.73|1171.01|1168.51|0
1651128600000|2022-04-28 06:50:00|1171.26|1168.76|1171.68|1169.18|1172.14|1169.64|1171.25|1168.75|0
1651128900000|2022-04-28 06:55:00|1171.69|1169.19|1171.26|1168.76|1172.11|1169.61|1171|1168.5|0
1651129200000|2022-04-28 07:00:00|1171.37|1168.87|1163.05|1160.55|1171.81|1169.31|1162.4|1159.9|0
1651129500000|2022-04-28 07:05:00|1162.84|1160.34|1161.09|1160.59|1163.06|1160.59|1156.14|1155.64|0
1651129800000|2022-04-28 07:10:00|1161.04|1160.54|1164.39|1163.89|1166.19|1165.69|1159.24|1158.74|0
1651130100000|2022-04-28 07:15:00|1164.34|1163.84|1164.94|1164.44|1165.24|1164.74|1161.79|1161.29|8
1651130400000|2022-04-28 07:20:00|1164.99|1164.49|1162.59|1162.09|1165.54|1165.04|1162.49|1161.99|8
1651130700000|2022-04-28 07:25:00|1162.64|1162.14|1163.84|1163.34|1164.44|1163.94|1162.54|1162.04|10
1651131000000|2022-04-28 07:30:00|1163.94|1163.44|1164.04|1163.54|1164.74|1164.24|1162.74|1162.24|0
1651131300000|2022-04-28 07:35:00|1163.94|1163.44|1162.29|1161.79|1165.09|1164.59|1162.29|1161.79|1
1651131600000|2022-04-28 07:40:00|1162.19|1161.69|1162.54|1162.04|1162.84|1162.34|1161.34|1160.84|0
1651131900000|2022-04-28 07:45:00|1162.59|1162.09|1162.69|1162.19|1163.09|1162.59|1162.09|1161.59|8
1651132200000|2022-04-28 07:50:00|1162.74|1162.24|1162.49|1161.99|1162.99|1162.49|1162.09|1161.59|0
1651132500000|2022-04-28 07:55:00|1162.44|1161.94|1162.59|1162.09|1162.69|1162.19|1161.74|1161.24|0
1651132800000|2022-04-28 08:00:00|1162.49|1161.99|1163.34|1162.84|1163.94|1163.44|1162.39|1161.89|117
1651133100000|2022-04-28 08:05:00|1163.29|1162.79|1161.24|1160.74|1163.29|1162.79|1160.89|1160.39|0
1651133400000|2022-04-28 08:10:00|1161.19|1160.69|1161.39|1160.89|1161.74|1161.24|1160.59|1160.09|0
1651133700000|2022-04-28 08:15:00|1161.34|1160.84|1163.49|1162.99|1163.84|1163.34|1161.09|1160.59|0
1651134000000|2022-04-28 08:20:00|1163.54|1163.04|1163.34|1162.84|1163.74|1163.24|1162.69|1162.19|0
1651134300000|2022-04-28 08:25:00|1163.29|1162.79|1163.59|1163.09|1163.79|1163.29|1162.14|1161.64|0
1651134600000|2022-04-28 08:30:00|1163.69|1163.19|1163.29|1162.79|1163.69|1163.19|1162.44|1161.94|0
1651134900000|2022-04-28 08:35:00|1163.19|1162.69|1165.44|1164.94|1165.54|1165.04|1163.19|1162.69|0
1651135200000|2022-04-28 08:40:00|1165.54|1165.04|1166.99|1166.49|1167.29|1166.79|1165.54|1165.04|0
1651135500000|2022-04-28 08:45:00|1166.94|1166.44|1165.04|1164.54|1167.24|1166.74|1164.94|1164.44|0
1651135800000|2022-04-28 08:50:00|1165.09|1164.59|1165.49|1164.99|1166.14|1165.64|1164.59|1164.09|0
1651136100000|2022-04-28 08:55:00|1165.54|1165.04|1166.04|1165.54|1166.24|1165.74|1164.99|1164.49|0
1651136400000|2022-04-28 09:00:00|1166.09|1165.59|1166.44|1165.94|1167.44|1166.94|1166.09|1165.59|0
1651136700000|2022-04-28 09:05:00|1166.39|1165.89|1166.49|1165.99|1167.04|1166.54|1166.24|1165.74|0
1651137000000|2022-04-28 09:10:00|1166.44|1165.94|1164.84|1164.34|1166.44|1165.94|1164.74|1164.24|0
1651137300000|2022-04-28 09:15:00|1164.94|1164.44|1165.94|1165.44|1166.39|1165.89|1164.89|1164.39|0
1651137600000|2022-04-28 09:20:00|1165.99|1165.49|1166.39|1165.89|1166.39|1165.89|1164.54|1164.04|0
1651137900000|2022-04-28 09:25:00|1166.34|1165.84|1165.69|1165.19|1166.34|1165.84|1164.59|1164.09|0
1651138200000|2022-04-28 09:30:00|1165.79|1165.29|1165.69|1165.19|1166.34|1165.84|1165.39|1164.89|0
1651138500000|2022-04-28 09:35:00|1165.64|1165.14|1164.19|1163.69|1165.74|1165.24|1164.09|1163.59|15
1651138800000|2022-04-28 09:40:00|1164.14|1163.64|1163.69|1163.19|1164.84|1164.34|1163.69|1163.19|16
1651139100000|2022-04-28 09:45:00|1163.74|1163.24|1163.59|1163.09|1163.94|1163.44|1163.14|1162.64|0
1651139400000|2022-04-28 09:50:00|1163.54|1163.04|1162.34|1161.84|1163.59|1163.09|1162.04|1161.54|0
1651139700000|2022-04-28 09:55:00|1162.29|1161.79|1161.59|1161.09|1162.29|1161.79|1161.19|1160.69|0
1651140000000|2022-04-28 10:00:00|1161.54|1161.04|1162.24|1161.74|1162.34|1161.84|1161.34|1160.84|2
1651140300000|2022-04-28 10:05:00|1162.14|1161.64|1161.99|1161.49|1162.34|1161.84|1161.54|1161.04|0
1651140600000|2022-04-28 10:10:00|1161.89|1161.39|1161.44|1160.94|1161.99|1161.49|1161.34|1160.84|0
1651140900000|2022-04-28 10:15:00|1161.49|1160.99|1161.34|1160.84|1161.59|1161.09|1160.84|1160.34|0
1651141200000|2022-04-28 10:20:00|1161.24|1160.74|1160.44|1159.94|1161.24|1160.74|1160.19|1159.69|0
1651141500000|2022-04-28 10:25:00|1160.49|1159.99|1160.39|1159.89|1161.14|1160.64|1159.99|1159.49|0
1651141800000|2022-04-28 10:30:00|1160.34|1159.84|1160.44|1159.94|1162.14|1161.64|1159.94|1159.44|59
1651142100000|2022-04-28 10:35:00|1160.49|1159.99|1160.44|1159.94|1160.54|1160.04|1159.84|1159.34|0
1651142400000|2022-04-28 10:40:00|1160.39|1159.89|1160.74|1160.24|1160.84|1160.34|1159.84|1159.34|0
1651142700000|2022-04-28 10:45:00|1160.79|1160.29|1159.54|1159.04|1160.84|1160.34|1159.14|1158.64|8
1651143000000|2022-04-28 10:50:00|1159.49|1158.99|1159.79|1159.29|1159.89|1159.39|1159.04|1158.54|0
1651143300000|2022-04-28 10:55:00|1159.74|1159.24|1158.39|1157.89|1159.79|1159.29|1158.34|1157.84|0
1651143600000|2022-04-28 11:00:00|1158.44|1157.94|1160.84|1160.34|1160.84|1160.34|1158.44|1157.94|53
1651143900000|2022-04-28 11:05:00|1160.79|1160.29|1161.29|1160.79|1161.44|1160.94|1160.59|1160.09|0
1651144200000|2022-04-28 11:10:00|1161.34|1160.84|1160.99|1160.49|1161.59|1161.09|1160.74|1160.24|0
1651144500000|2022-04-28 11:15:00|1161.04|1160.54|1161.44|1160.94|1161.99|1161.49|1161.04|1160.54|3
1651144800000|2022-04-28 11:20:00|1161.49|1160.99|1161.89|1161.39|1162.04|1161.54|1160.99|1160.49|15
1651145100000|2022-04-28 11:25:00|1161.79|1161.29|1161.09|1160.59|1162.09|1161.59|1161.09|1160.59|0
1651145400000|2022-04-28 11:30:00|1161.04|1160.54|1160.99|1160.49|1161.94|1161.44|1160.84|1160.34|0
1651145700000|2022-04-28 11:35:00|1161.04|1160.54|1161.64|1161.14|1161.64|1161.14|1160.69|1160.19|0
1651146000000|2022-04-28 11:40:00|1161.7|1161.2|1161.05|1160.55|1161.95|1161.45|1160.9|1160.4|0
1651146300000|2022-04-28 11:45:00|1161.1|1160.6|1161.4|1160.9|1161.6|1161.1|1160.85|1160.35|0
1651146600000|2022-04-28 11:50:00|1161.35|1160.85|1162.15|1161.65|1162.2|1161.7|1161.25|1160.75|0
1651146900000|2022-04-28 11:55:00|1162.2|1161.7|1163.1|1162.6|1163.3|1162.8|1162.05|1161.55|0
1651147200000|2022-04-28 12:00:00|1163.05|1162.55|1163.05|1162.55|1163.1|1162.6|1161.9|1161.4|4
1651147500000|2022-04-28 12:05:00|1163.1|1162.6|1162.45|1161.95|1163.55|1163.05|1162.4|1161.9|0
1651147800000|2022-04-28 12:10:00|1162.35|1161.85|1161.95|1161.45|1162.65|1162.15|1161.8|1161.3|0
1651148100000|2022-04-28 12:15:00|1162|1161.5|1160.75|1160.25|1162|1161.5|1160.75|1160.25|0
1651148400000|2022-04-28 12:20:00|1160.7|1160.2|1160.9|1160.4|1161.15|1160.65|1160.55|1160.05|0
1651148700000|2022-04-28 12:25:00|1160.95|1160.45|1160.55|1160.05|1161.25|1160.75|1160.5|1160|10
1651149000000|2022-04-28 12:30:00|1160.6|1160.1|1160.25|1159.75|1161.35|1160.85|1160.25|1159.75|26
1651149300000|2022-04-28 12:35:00|1160.3|1159.8|1160.1|1159.6|1160.45|1159.95|1159.3|1158.8|3
1651149600000|2022-04-28 12:40:00|1160.05|1159.55|1160.75|1160.25|1161|1160.5|1160|1159.5|0
1651149900000|2022-04-28 12:45:00|1160.8|1160.3|1161.05|1160.55|1162.05|1161.55|1160.8|1160.3|26
1651150200000|2022-04-28 12:50:00|1161|1160.5|1160.7|1160.2|1161|1160.5|1160.2|1159.7|28
1651150500000|2022-04-28 12:55:00|1160.65|1160.15|1161.1|1160.6|1161.8|1161.3|1159.8|1159.3|94
1651150800000|2022-04-28 13:00:00|1161.05|1160.55|1160.65|1160.15|1161.65|1161.15|1160.4|1159.9|55
1651151100000|2022-04-28 13:05:00|1160.6|1160.1|1162.3|1161.8|1163.7|1163.2|1160.55|1160.05|47
1651151400000|2022-04-28 13:10:00|1162.25|1161.75|1161.75|1161.25|1162.35|1161.85|1161.45|1160.95|0
1651151700000|2022-04-28 13:15:00|1161.7|1161.2|1160.15|1159.65|1161.7|1161.2|1160.15|1159.65|0
1651152000000|2022-04-28 13:20:00|1160.25|1159.75|1160.35|1159.85|1160.65|1160.15|1159.55|1159.05|6
1651152300000|2022-04-28 13:25:00|1160.4|1159.9|1161|1160.5|1161|1160.5|1159.2|1158.7|0
1651152600000|2022-04-28 13:30:00|1161.15|1160.65|1158.35|1157.85|1162.2|1161.7|1157.9|1157.4|3
1651152900000|2022-04-28 13:35:00|1158.5|1158|1155.7|1155.2|1159|1158.5|1155.45|1154.95|3
1651153200000|2022-04-28 13:40:00|1155.65|1155.15|1155.7|1155.2|1156.2|1155.7|1154|1153.5|0
1651153500000|2022-04-28 13:45:00|1155.75|1155.25|1155.4|1154.9|1156.75|1156.25|1154.9|1154.4|0
1651153800000|2022-04-28 13:50:00|1155.45|1154.95|1150.1|1149.6|1156|1155.5|1149.95|1149.45|9
1651154100000|2022-04-28 13:55:00|1150.15|1149.65|1152.1|1151.6|1152.1|1151.6|1149.6|1149.1|4
1651154400000|2022-04-28 14:00:00|1152.2|1151.7|1149.85|1149.35|1152.2|1151.7|1149.55|1149.05|46
1651154700000|2022-04-28 14:05:00|1149.8|1149.3|1149.25|1148.75|1150.1|1149.6|1148.8|1148.3|20
1651155000000|2022-04-28 14:10:00|1149.28|1148.78|1151.63|1151.13|1151.73|1151.23|1149.08|1148.58|56
1651155300000|2022-04-28 14:15:00|1151.53|1151.03|1152.43|1151.93|1153.23|1152.73|1151.18|1150.68|114
1651156500000|2022-04-28 14:35:00|||||||||405
1651176300000|2022-04-28 20:05:00|1158.84|1156.34|1164.25|1161.75|1164.81|1162.31|1158.53|1156.03|0
1651176600000|2022-04-28 20:10:00|1164.27|1161.77|1164|1161.5|1165.43|1162.93|1163.77|1161.27|0
1651176900000|2022-04-28 20:15:00|1164.01|1161.51|1164.17|1161.67|1164.61|1162.11|1163.46|1160.96|0
1651177200000|2022-04-28 20:20:00|1164.16|1161.66|1164.81|1162.31|1165.36|1162.86|1163.74|1161.24|0
1651177500000|2022-04-28 20:25:00|1164.79|1162.29|1165|1162.5|1165.25|1162.75|1164.27|1161.77|0
1651177800000|2022-04-28 20:30:00|1165.01|1162.51|1167.66|1165.16|1169.55|1167.05|1165.01|1162.51|0
1651178100000|2022-04-28 20:35:00|1167.65|1165.15|1163.84|1161.34|1168.4|1165.9|1163.61|1161.11|0
1651178400000|2022-04-28 20:40:00|1163.86|1161.36|1163.78|1161.28|1164.14|1161.64|1163.25|1160.75|0
1651178700000|2022-04-28 20:45:00|1163.8|1161.3|1161.25|1158.75|1163.86|1161.36|1161.1|1158.6|0
1651179000000|2022-04-28 20:50:00|1161.24|1158.74|1161.79|1159.29|1161.99|1159.49|1161.1|1158.6|0
1651179300000|2022-04-28 20:55:00|1161.81|1159.31|1161.59|1159.09|1162.56|1160.06|1161.35|1158.85|0
1651179600000|2022-04-28 21:00:00|1161.81|1159.31|1161.4|1158.9|1162.19|1159.69|1161.22|1158.72|0
1651179900000|2022-04-28 21:05:00|1161.38|1158.88|1160.92|1158.42|1161.44|1158.94|1160.76|1158.26|0
1651180200000|2022-04-28 21:10:00|1160.94|1158.44|1160.13|1157.63|1161.31|1158.81|1160.11|1157.61|0
1651180500000|2022-04-28 21:15:00|1160.08|1157.58|1160.06|1157.56|1160.33|1157.83|1159.91|1157.41|0
1651180800000|2022-04-28 21:20:00|1160.05|1157.55|1158.48|1155.98|1160.08|1157.58|1157.98|1155.48|0
1651181100000|2022-04-28 21:25:00|1158.49|1155.99|1158.92|1156.42|1159.23|1156.73|1158.26|1155.76|0
1651181400000|2022-04-28 21:30:00|1158.93|1156.43|1158.9|1156.4|1159.05|1156.55|1158.66|1156.16|0
1651181700000|2022-04-28 21:35:00|1158.92|1156.42|1159.36|1156.86|1159.36|1156.86|1158.64|1156.14|0
1651182000000|2022-04-28 21:40:00|1159.38|1156.88|1159.53|1157.03|1160.08|1157.58|1159.38|1156.88|0
1651182300000|2022-04-28 21:45:00|1159.48|1156.98|1160.43|1157.93|1160.51|1158.01|1159.48|1156.98|0
1651182600000|2022-04-28 21:50:00|1160.41|1157.91|1160.54|1158.04|1160.71|1158.21|1160.32|1157.82|0
1651182900000|2022-04-28 21:55:00|1160.52|1158.02|1160.6|1158.1|1160.93|1158.43|1160.49|1157.99|0
1651183200000|2022-04-28 22:00:00|1159.63|1157.13|1159.77|1157.27|1159.89|1157.39|1157.69|1155.19|0
1651183500000|2022-04-28 22:05:00|1159.76|1157.26|1159.92|1157.42|1160.25|1157.75|1159.64|1157.14|0
1651183800000|2022-04-28 22:10:00|1159.91|1157.41|1160.15|1157.65|1160.48|1157.98|1159.48|1156.98|0
1651184100000|2022-04-28 22:15:00|1160.16|1157.66|1160.43|1157.93|1160.76|1158.26|1160.16|1157.66|0
1651184400000|2022-04-28 22:20:00|1160.4|1157.9|1160.4|1157.9|1161.07|1158.57|1160.28|1157.78|0
1651184700000|2022-04-28 22:25:00|1160.41|1157.91|1160.13|1157.63|1160.51|1158.01|1159.74|1157.24|0
1651185000000|2022-04-28 22:30:00|1160.12|1157.62|1160.45|1157.95|1160.81|1158.31|1160.1|1157.6|0
1651185300000|2022-04-28 22:35:00|1160.4|1157.9|1160.1|1157.6|1160.45|1157.95|1160.05|1157.55|0
1651185600000|2022-04-28 22:40:00|1160.09|1157.59|1159.51|1157.01|1160.18|1157.68|1159.23|1156.73|0
1651185900000|2022-04-28 22:45:00|1159.49|1156.99|1159.38|1156.88|1159.69|1157.19|1159.2|1156.7|0
1651186200000|2022-04-28 22:50:00|1159.37|1156.87|1159.2|1156.7|1159.41|1156.91|1159.05|1156.55|0
1651186500000|2022-04-28 22:55:00|1159.21|1156.71|1159.56|1157.06|1159.61|1157.11|1159.17|1156.67|0
1651186800000|2022-04-28 23:00:00|1159.57|1157.07|1159.48|1156.98|1159.66|1157.16|1159.3|1156.8|0
1651187100000|2022-04-28 23:05:00|1159.47|1156.97|1159.61|1157.11|1159.61|1157.11|1159.33|1156.83|0
1651187400000|2022-04-28 23:10:00|1159.59|1157.09|1159.66|1157.16|1159.79|1157.29|1159.48|1156.98|0
1651187700000|2022-04-28 23:15:00|1159.65|1157.15|1160.25|1157.75|1160.38|1157.88|1159.43|1156.93|0
1651188000000|2022-04-28 23:20:00|1160.24|1157.74|1160.15|1157.65|1160.48|1157.98|1160.13|1157.63|0
1651188300000|2022-04-28 23:25:00|1160.16|1157.66|1160.23|1157.73|1160.25|1157.75|1160.02|1157.52|0
1651188600000|2022-04-28 23:30:00|1160.25|1157.75|1159.84|1157.34|1160.38|1157.88|1159.79|1157.29|0
1651188900000|2022-04-28 23:35:00|1159.85|1157.35|1159.66|1157.16|1159.97|1157.47|1159.53|1157.03|0
1651189200000|2022-04-28 23:40:00|1159.67|1157.17|1159.79|1157.29|1159.87|1157.37|1159.58|1157.08|0
1651189500000|2022-04-28 23:45:00|1159.8|1157.3|1159.92|1157.42|1159.92|1157.42|1159.69|1157.19|0
1651189800000|2022-04-28 23:50:00|1159.91|1157.41|1159.97|1157.47|1160|1157.5|1159.79|1157.29|0
1651190100000|2022-04-28 23:55:00|1159.98|1157.48|1159.92|1157.42|1160|1157.5|1159.82|1157.32|0
1651190400000|2022-04-29 00:00:00|1159.93|1157.43|1160.1|1157.6|1160.18|1157.68|1159.87|1157.37|0
1651190700000|2022-04-29 00:05:00|1160.11|1157.61|1160.33|1157.83|1160.36|1157.86|1160.1|1157.6|0
1651191000000|2022-04-29 00:10:00|1160.32|1157.82|1160.94|1158.44|1161.04|1158.54|1160.28|1157.78|0
1651191300000|2022-04-29 00:15:00|1160.95|1158.45|1161.48|1158.98|1161.69|1159.19|1160.95|1158.45|0
1651191600000|2022-04-29 00:20:00|1161.49|1158.99|1162.15|1159.65|1162.2|1159.7|1161.49|1158.99|0
1651191900000|2022-04-29 00:25:00|1162.14|1159.64|1162.21|1159.71|1162.43|1159.93|1162.07|1159.57|0
1651192200000|2022-04-29 00:30:00|1162.25|1159.75|1162.05|1159.55|1162.3|1159.8|1162.02|1159.52|0
1651192500000|2022-04-29 00:35:00|1162.07|1159.57|1161.94|1159.44|1162.3|1159.8|1161.89|1159.39|0
1651192800000|2022-04-29 00:40:00|1161.95|1159.45|1161.71|1159.21|1161.97|1159.47|1161.58|1159.08|0
1651193100000|2022-04-29 00:45:00|1161.7|1159.2|1161.71|1159.21|1161.82|1159.32|1161.58|1159.08|0
1651193400000|2022-04-29 00:50:00|1161.72|1159.22|1161.58|1159.08|1162.02|1159.52|1161.53|1159.03|0
1651193700000|2022-04-29 00:55:00|1161.57|1159.07|1162.02|1159.52|1162.07|1159.57|1161.48|1158.98|0
1651194000000|2022-04-29 01:00:00|1162.05|1159.55|1161.84|1159.34|1162.2|1159.7|1161.76|1159.26|0
1651194300000|2022-04-29 01:05:00|1161.85|1159.35|1162.15|1159.65|1162.2|1159.7|1161.85|1159.35|0
1651194600000|2022-04-29 01:10:00|1162.17|1159.67|1162.07|1159.57|1162.43|1159.93|1161.94|1159.44|0
1651194900000|2022-04-29 01:15:00|1162.1|1159.6|1162.87|1160.37|1163.15|1160.65|1162|1159.5|0
1651195200000|2022-04-29 01:20:00|1162.89|1160.39|1162.74|1160.24|1163.02|1160.52|1162.38|1159.88|0
1651195500000|2022-04-29 01:25:00|1162.76|1160.26|1163.4|1160.9|1163.76|1161.26|1162.74|1160.24|0
1651195800000|2022-04-29 01:30:00|1163.41|1160.91|1165.28|1162.78|1165.28|1162.78|1163.41|1160.91|0
1651196100000|2022-04-29 01:35:00|1165.29|1162.79|1166.04|1163.54|1166.16|1163.66|1165.28|1162.78|0
1651196400000|2022-04-29 01:40:00|1166.07|1163.57|1166.3|1163.8|1166.65|1164.15|1165.72|1163.22|0
1651196700000|2022-04-29 01:45:00|1166.33|1163.83|1166.6|1164.1|1166.63|1164.13|1166.16|1163.66|0
1651197000000|2022-04-29 01:50:00|1166.59|1164.09|1166.05|1163.55|1166.62|1164.12|1165.92|1163.42|0
1651197300000|2022-04-29 01:55:00|1166.06|1163.56|1165.51|1163.01|1166.18|1163.68|1165.51|1163.01|0
1651197600000|2022-04-29 02:00:00|1165.52|1163.02|1165.85|1163.35|1165.96|1163.46|1165.52|1163.02|0
1651197900000|2022-04-29 02:05:00|1165.82|1163.32|1165.76|1163.26|1165.82|1163.32|1165.4|1162.9|0
1651198200000|2022-04-29 02:10:00|1165.73|1163.23|1165.47|1162.97|1166|1163.5|1165.47|1162.97|0
1651198500000|2022-04-29 02:15:00|1165.48|1162.98|1165.69|1163.19|1165.92|1163.42|1165.47|1162.97|0
1651198800000|2022-04-29 02:20:00|1165.7|1163.2|1165.49|1162.99|1165.7|1163.2|1165.26|1162.76|0
1651199100000|2022-04-29 02:25:00|1165.47|1162.97|1165.07|1162.57|1165.49|1162.99|1164.8|1162.3|0
1651199400000|2022-04-29 02:30:00|1165.06|1162.56|1164.37|1161.87|1165.25|1162.75|1164.15|1161.65|0
1651199700000|2022-04-29 02:35:00|1164.38|1161.88|1164.12|1161.62|1164.81|1162.31|1164.11|1161.61|0
1651200000000|2022-04-29 02:40:00|1164.11|1161.61|1164.74|1162.24|1164.75|1162.25|1163.87|1161.37|0
1651200300000|2022-04-29 02:45:00|1164.75|1162.25|1164.58|1162.08|1165.02|1162.52|1164.47|1161.97|0
1651200600000|2022-04-29 02:50:00|1164.59|1162.09|1165.02|1162.52|1165.23|1162.73|1164.58|1162.08|0
1651200900000|2022-04-29 02:55:00|1165.03|1162.53|1165.21|1162.71|1165.44|1162.94|1164.77|1162.27|0
1651201200000|2022-04-29 03:00:00|1165.22|1162.72|1165.43|1162.93|1165.45|1162.95|1165.21|1162.71|0
1651201500000|2022-04-29 03:05:00|1165.4|1162.9|1164.89|1162.39|1165.4|1162.9|1164.66|1162.16|0
1651201800000|2022-04-29 03:10:00|1164.88|1162.38|1164.53|1162.03|1164.97|1162.47|1164.29|1161.79|0
1651202100000|2022-04-29 03:15:00|1164.5|1162|1165.24|1162.74|1165.26|1162.76|1164.31|1161.81|0
1651202400000|2022-04-29 03:20:00|1165.25|1162.75|1164.86|1162.36|1165.26|1162.76|1164.76|1162.26|0
1651202700000|2022-04-29 03:25:00|1164.89|1162.39|1166.11|1163.61|1166.34|1163.84|1164.85|1162.35|0
1651203000000|2022-04-29 03:30:00|1166.1|1163.6|1166.32|1163.82|1166.55|1164.05|1166.09|1163.59|0
1651203300000|2022-04-29 03:35:00|1166.33|1163.83|1166.06|1163.56|1166.54|1164.04|1165.82|1163.32|0
1651203600000|2022-04-29 03:40:00|1166.07|1163.57|1166.37|1163.87|1166.48|1163.98|1165.84|1163.34|0
1651203900000|2022-04-29 03:45:00|1166.34|1163.84|1166.47|1163.97|1166.93|1164.43|1166.25|1163.75|0
1651204200000|2022-04-29 03:50:00|1166.48|1163.98|1166.2|1163.7|1167.36|1164.86|1166.09|1163.59|0
1651204500000|2022-04-29 03:55:00|1166.18|1163.68|1166.08|1163.58|1166.21|1163.71|1165.45|1162.95|0
1651204800000|2022-04-29 04:00:00|1166.07|1163.57|1166.04|1163.54|1166.54|1164.04|1165.82|1163.32|0
1651205100000|2022-04-29 04:05:00|1166.09|1163.59|1166.46|1163.96|1166.47|1163.97|1165.9|1163.4|0
1651205400000|2022-04-29 04:10:00|1166.47|1163.97|1166.14|1163.64|1166.48|1163.98|1165.82|1163.32|0
1651205700000|2022-04-29 04:15:00|1166.11|1163.61|1166.25|1163.75|1166.37|1163.87|1166.02|1163.52|0
1651206000000|2022-04-29 04:20:00|1166.23|1163.73|1166.24|1163.74|1166.28|1163.78|1166.04|1163.54|0
1651206300000|2022-04-29 04:25:00|1166.27|1163.77|1166.47|1163.97|1166.48|1163.98|1166.24|1163.74|0
1651206600000|2022-04-29 04:30:00|1166.46|1163.96|1166.59|1164.09|1166.71|1164.21|1166.35|1163.85|0
1651206900000|2022-04-29 04:35:00|1166.56|1164.06|1166.77|1164.27|1166.92|1164.42|1166.48|1163.98|0
1651207200000|2022-04-29 04:40:00|1166.78|1164.28|1166.9|1164.4|1166.91|1164.41|1166.66|1164.16|0
1651207500000|2022-04-29 04:45:00|1166.84|1164.34|1167.24|1164.74|1167.24|1164.74|1166.45|1163.95|0
1651207800000|2022-04-29 04:50:00|1167.26|1164.76|1167.13|1164.63|1167.35|1164.85|1166.87|1164.37|0
1651208100000|2022-04-29 04:55:00|1167.15|1164.65|1167.15|1164.65|1167.39|1164.89|1166.72|1164.22|0
1651208400000|2022-04-29 05:00:00|1167.16|1164.66|1168.12|1165.62|1168.75|1166.25|1167.16|1164.66|0
1651208700000|2022-04-29 05:05:00|1168.18|1165.68|1168.77|1166.27|1168.78|1166.28|1168.1|1165.6|0
1651209000000|2022-04-29 05:10:00|1168.76|1166.26|1168.34|1165.84|1168.99|1166.49|1168.33|1165.83|0
1651209300000|2022-04-29 05:15:00|1168.35|1165.85|1168.08|1165.58|1168.53|1166.03|1167.8|1165.3|0
1651209600000|2022-04-29 05:20:00|1168.05|1165.55|1167.62|1165.12|1168.09|1165.59|1166.72|1164.22|0
1651209900000|2022-04-29 05:25:00|1167.61|1165.11|1167.85|1165.35|1167.86|1165.36|1167.39|1164.89|0
1651210200000|2022-04-29 05:30:00|1167.86|1165.36|1168.06|1165.56|1168.31|1165.81|1167.61|1165.11|0
1651210500000|2022-04-29 05:35:00|1168.07|1165.57|1168.53|1166.03|1168.75|1166.25|1168.06|1165.56|0
1651210800000|2022-04-29 05:40:00|1168.32|1165.82|1168.73|1166.23|1168.84|1166.34|1167.87|1165.37|0
1651211100000|2022-04-29 05:45:00|1168.72|1166.22|1168.7|1166.2|1168.95|1166.45|1168.4|1165.9|0
1651211400000|2022-04-29 05:50:00|1168.71|1166.21|1167.78|1165.28|1168.71|1166.21|1167.57|1165.07|0
1651211700000|2022-04-29 05:55:00|1167.72|1165.22|1167.84|1165.34|1167.95|1165.45|1167.33|1164.83|0
1651212000000|2022-04-29 06:00:00|1167.79|1165.29|1168.13|1165.63|1168.13|1165.63|1166.08|1163.58|0
1651212300000|2022-04-29 06:05:00|1168.12|1165.62|1169.02|1166.52|1169.24|1166.74|1167.91|1165.41|0
1651212600000|2022-04-29 06:10:00|1169.01|1166.51|1166.88|1164.38|1169.01|1166.51|1166.84|1164.34|0
1651212900000|2022-04-29 06:15:00|1166.89|1164.39|1166.48|1163.98|1167.38|1164.88|1165.8|1163.3|0
1651213200000|2022-04-29 06:20:00|1166.47|1163.97|1166.35|1163.85|1166.79|1164.29|1165.41|1162.91|0
1651213500000|2022-04-29 06:25:00|1166.34|1163.84|1165.53|1163.03|1166.35|1163.85|1165.25|1162.75|0
1651213800000|2022-04-29 06:30:00|1165.52|1163.02|1166.19|1163.69|1166.22|1163.72|1165.07|1162.57|0
1651214100000|2022-04-29 06:35:00|1166.2|1163.7|1166.85|1164.35|1167.1|1164.6|1166.19|1163.69|0
1651214400000|2022-04-29 06:40:00|1166.84|1164.34|1167.26|1164.76|1167.26|1164.76|1166.62|1164.12|0
1651214700000|2022-04-29 06:45:00|1167.25|1164.75|1166.36|1163.86|1167.5|1165|1166.35|1163.85|0
1651215000000|2022-04-29 06:50:00|1166.39|1163.89|1165.65|1163.15|1166.58|1164.08|1165.65|1163.15|0
1651215300000|2022-04-29 06:55:00|1165.64|1163.14|1165.23|1162.73|1165.88|1163.38|1164.53|1162.03|0
1651215600000|2022-04-29 07:00:00|1165.3|1162.8|1164.11|1161.61|1165.74|1163.24|1163.51|1161.01|0
1651215900000|2022-04-29 07:05:00|1164.1|1161.6|1149.58|1149.08|1164.3|1161.8|1148.88|1148.38|29
1651216200000|2022-04-29 07:10:00|1149.63|1149.13|1151.08|1150.58|1152.13|1151.63|1148.23|1147.73|35
1651216500000|2022-04-29 07:15:00|1151.18|1150.68|1153.68|1153.18|1154.88|1154.38|1150.88|1150.38|1
1651216800000|2022-04-29 07:20:00|1153.58|1153.08|1151.88|1151.38|1153.68|1153.18|1151.73|1151.23|0
1651217100000|2022-04-29 07:25:00|1151.83|1151.33|1150.68|1150.18|1151.83|1151.33|1150.03|1149.53|0
1651217400000|2022-04-29 07:30:00|1150.73|1150.23|1151.98|1151.48|1152.08|1151.58|1150.33|1149.83|0
1651217700000|2022-04-29 07:35:00|1152.03|1151.53|1154.83|1154.33|1155.48|1154.98|1151.98|1151.48|1
1651218000000|2022-04-29 07:40:00|1154.78|1154.28|1156.68|1156.18|1156.68|1156.18|1153.98|1153.48|0
1651218300000|2022-04-29 07:45:00|1156.58|1156.08|1159.08|1158.58|1159.38|1158.88|1156.38|1155.88|0
1651218600000|2022-04-29 07:50:00|1158.92|1158.42|1159.57|1159.07|1159.92|1159.42|1158.72|1158.22|0
1651218900000|2022-04-29 07:55:00|1159.67|1159.17|1160.82|1160.32|1160.92|1160.42|1159.42|1158.92|1
1651219200000|2022-04-29 08:00:00|1160.72|1160.22|1159.72|1159.22|1161.02|1160.52|1158.92|1158.42|0
1651219500000|2022-04-29 08:05:00|1159.67|1159.17|1159.07|1158.57|1160.47|1159.97|1159.07|1158.57|7
1651219800000|2022-04-29 08:10:00|1159.12|1158.62|1161.32|1160.82|1162.02|1161.52|1158.77|1158.27|0
1651220100000|2022-04-29 08:15:00|1161.27|1160.77|1161.12|1160.62|1161.27|1160.77|1160.07|1159.57|1
1651220400000|2022-04-29 08:20:00|1161.07|1160.57|1160.82|1160.32|1161.17|1160.67|1160.37|1159.87|5
1651220700000|2022-04-29 08:25:00|1160.97|1160.47|1161.67|1161.17|1162.42|1161.92|1160.77|1160.27|0
1651221000000|2022-04-29 08:30:00|1161.62|1161.12|1161.12|1160.62|1161.67|1161.17|1160.52|1160.02|0
1651221300000|2022-04-29 08:35:00|1161.17|1160.67|1161.07|1160.57|1161.22|1160.72|1160.02|1159.52|1
1651221600000|2022-04-29 08:40:00|1161.02|1160.52|1161.67|1161.17|1162.37|1161.87|1160.92|1160.42|0
1651221900000|2022-04-29 08:45:00|1161.57|1161.07|1163.82|1163.32|1164.07|1163.57|1161.57|1161.07|0
1651222200000|2022-04-29 08:50:00|1163.92|1163.42|1163.52|1163.02|1164.17|1163.67|1163.42|1162.92|0
1651222500000|2022-04-29 08:55:00|1163.57|1163.07|1164.07|1163.57|1164.17|1163.67|1163.37|1162.87|0
1651222800000|2022-04-29 09:00:00|1164.02|1163.52|1163.12|1162.62|1164.02|1163.52|1162.52|1162.02|1
1651223100000|2022-04-29 09:05:00|1163.17|1162.67|1163.47|1162.97|1163.52|1163.02|1162.87|1162.37|0
1651223400000|2022-04-29 09:10:00|1163.57|1163.07|1163.87|1163.37|1164.52|1164.02|1163.57|1163.07|0
1651223700000|2022-04-29 09:15:00|1163.82|1163.32|1162.27|1161.77|1163.92|1163.42|1162.22|1161.72|1
1651224000000|2022-04-29 09:20:00|1162.32|1161.82|1162.87|1162.37|1162.87|1162.37|1161.17|1160.67|2
1651224300000|2022-04-29 09:25:00|1162.82|1162.32|1160.52|1160.02|1162.82|1162.32|1160.47|1159.97|9
1651224600000|2022-04-29 09:30:00|1160.47|1159.97|1159.27|1158.77|1160.47|1159.97|1159.22|1158.72|1
1651224900000|2022-04-29 09:35:00|1159.17|1158.67|1159.67|1159.17|1160.02|1159.52|1158.97|1158.47|0
1651225200000|2022-04-29 09:40:00|1159.72|1159.22|1159.47|1158.97|1159.87|1159.37|1158.77|1158.27|0
1651225500000|2022-04-29 09:45:00|1159.52|1159.02|1160.52|1160.02|1160.57|1160.07|1158.92|1158.42|0
1651225800000|2022-04-29 09:50:00|1160.57|1160.07|1160.82|1160.32|1161.12|1160.62|1159.97|1159.47|0
1651226100000|2022-04-29 09:55:00|1160.72|1160.22|1160.72|1160.22|1161.17|1160.67|1160.37|1159.87|0
1651226400000|2022-04-29 10:00:00|1160.87|1160.37|1161.17|1160.67|1161.47|1160.97|1160.77|1160.27|0
1651226700000|2022-04-29 10:05:00|1161.22|1160.72|1162.22|1161.72|1162.37|1161.87|1161.07|1160.57|0
1651227000000|2022-04-29 10:10:00|1162.27|1161.77|1160.77|1160.27|1162.42|1161.92|1160.77|1160.27|0
1651227300000|2022-04-29 10:15:00|1160.72|1160.22|1160.52|1160.02|1161.12|1160.62|1160.42|1159.92|0
1651227600000|2022-04-29 10:20:00|1160.47|1159.97|1159.92|1159.42|1160.57|1160.07|1159.67|1159.17|0
1651227900000|2022-04-29 10:25:00|1159.87|1159.37|1160.32|1159.82|1160.42|1159.92|1159.52|1159.02|0
1651228200000|2022-04-29 10:30:00|1160.37|1159.87|1159.92|1159.42|1160.52|1160.02|1159.67|1159.17|0
1651228500000|2022-04-29 10:35:00|1159.97|1159.47|1159.72|1159.22|1160.17|1159.67|1159.47|1158.97|0
1651228800000|2022-04-29 10:40:00|1159.67|1159.17|1158.77|1158.27|1159.67|1159.17|1158.67|1158.17|0
1651229100000|2022-04-29 10:45:00|1158.82|1158.32|1158.82|1158.32|1159.22|1158.72|1158.52|1158.02|0
1651229400000|2022-04-29 10:50:00|1158.92|1158.42|1159.22|1158.72|1159.92|1159.42|1158.62|1158.12|0
1651229700000|2022-04-29 10:55:00|1159.27|1158.77|1158.82|1158.32|1159.62|1159.12|1158.67|1158.17|0
1651230000000|2022-04-29 11:00:00|1158.87|1158.37|1158.52|1158.02|1159.17|1158.67|1158.52|1158.02|0
1651230300000|2022-04-29 11:05:00|1158.57|1158.07|1158.17|1157.67|1158.72|1158.22|1158.07|1157.57|0
1651230600000|2022-04-29 11:10:00|1158.12|1157.62|1158.27|1157.77|1158.37|1157.87|1157.97|1157.47|0
1651230900000|2022-04-29 11:15:00|1158.32|1157.82|1159.42|1158.92|1159.42|1158.92|1158.27|1157.77|0
1651231200000|2022-04-29 11:20:00|1159.37|1158.87|1159.92|1159.42|1160.12|1159.62|1159.17|1158.67|0
1651231500000|2022-04-29 11:25:00|1160.02|1159.52|1159.92|1159.42|1160.62|1160.12|1159.87|1159.37|0
1651231800000|2022-04-29 11:30:00|1160.02|1159.52|1160.07|1159.57|1160.37|1159.87|1159.97|1159.47|0
1651232100000|2022-04-29 11:35:00|1160.12|1159.62|1160.87|1160.37|1160.92|1160.42|1160.12|1159.62|0
1651232400000|2022-04-29 11:40:00|1160.84|1160.34|1162.14|1161.64|1162.19|1161.69|1160.49|1159.99|0
1651232700000|2022-04-29 11:45:00|1162.19|1161.69|1162.59|1162.09|1163.09|1162.59|1162.19|1161.69|0
1651233000000|2022-04-29 11:50:00|1162.64|1162.14|1163.04|1162.54|1163.34|1162.84|1162.59|1162.09|0
1651233300000|2022-04-29 11:55:00|1162.94|1162.44|1162.59|1162.09|1163.29|1162.79|1162.59|1162.09|0
1651233600000|2022-04-29 12:00:00|1162.64|1162.14|1164.19|1163.69|1164.19|1163.69|1162.64|1162.14|0
1651233900000|2022-04-29 12:05:00|1164.14|1163.64|1163.54|1163.04|1164.29|1163.79|1163.49|1162.99|0
1651234200000|2022-04-29 12:10:00|1163.44|1162.94|1163.59|1163.09|1163.74|1163.24|1162.84|1162.34|0
1651234500000|2022-04-29 12:15:00|1163.64|1163.14|1163.29|1162.79|1163.69|1163.19|1163.09|1162.59|0
1651234800000|2022-04-29 12:20:00|1163.34|1162.84|1161.79|1161.29|1163.44|1162.94|1161.59|1161.09|0
1651235100000|2022-04-29 12:25:00|1161.74|1161.24|1160.89|1160.39|1161.74|1161.24|1160.79|1160.29|0
1651235400000|2022-04-29 12:30:00|1160.94|1160.44|1159.84|1159.34|1160.94|1160.44|1158.99|1158.49|0
1651235700000|2022-04-29 12:35:00|1159.79|1159.29|1159.49|1158.99|1160.29|1159.79|1159.09|1158.59|0
1651236000000|2022-04-29 12:40:00|1159.59|1159.09|1160.24|1159.74|1160.44|1159.94|1158.94|1158.44|0
1651236300000|2022-04-29 12:45:00|1160.19|1159.69|1159.79|1159.29|1160.19|1159.69|1159.59|1159.09|0
1651236600000|2022-04-29 12:50:00|1159.84|1159.34|1159.89|1159.39|1159.89|1159.39|1159.39|1158.89|0
1651236900000|2022-04-29 12:55:00|1159.94|1159.44|1160.44|1159.94|1160.59|1160.09|1159.94|1159.44|0
1651237200000|2022-04-29 13:00:00|1160.39|1159.89|1158.54|1158.04|1160.39|1159.89|1158.49|1157.99|2
1651237500000|2022-04-29 13:05:00|1158.49|1157.99|1156.39|1155.89|1158.49|1157.99|1156.19|1155.69|6
1651237800000|2022-04-29 13:10:00|1156.19|1155.69|1153.49|1152.99|1156.19|1155.69|1152.74|1152.24|64
1651238100000|2022-04-29 13:15:00|1153.44|1152.94|1153.79|1153.29|1153.94|1153.44|1152.84|1152.34|0
1651238400000|2022-04-29 13:20:00|1153.84|1153.34|1154.24|1153.74|1154.34|1153.84|1153.24|1152.74|0
1651238700000|2022-04-29 13:25:00|1154.29|1153.79|1155.89|1155.39|1155.94|1155.44|1153.74|1153.24|0
1651239000000|2022-04-29 13:30:00|1155.94|1155.44|1159.59|1159.09|1159.59|1159.09|1155.94|1155.44|10
1651239300000|2022-04-29 13:35:00|1159.54|1159.04|1157.34|1156.84|1159.69|1159.19|1156.09|1155.59|14
1651239600000|2022-04-29 13:40:00|1157.44|1156.94|1158.24|1157.74|1159.79|1159.29|1157.09|1156.59|2
1651239900000|2022-04-29 13:45:00|1158.19|1157.69|1157.09|1156.59|1158.44|1157.94|1156.89|1156.39|0
1651240200000|2022-04-29 13:50:00|1157.14|1156.64|1160.44|1159.94|1160.44|1159.94|1156.84|1156.34|0
1651240500000|2022-04-29 13:55:00|1160.54|1160.04|1162.29|1161.79|1162.29|1161.79|1160.24|1159.74|0
1651240800000|2022-04-29 14:00:00|1162.24|1161.74|1162.94|1162.44|1163.54|1163.04|1160.84|1160.34|0
1651241100000|2022-04-29 14:05:00|1162.79|1162.29|1162.69|1162.19|1162.89|1162.39|1160.99|1160.49|0
1651241400000|2022-04-29 14:10:00|1162.76|1162.26|1160.76|1160.26|1163.36|1162.86|1160.76|1160.26|1
1651241700000|2022-04-29 14:15:00|1160.71|1160.21|1159.62|1157.12|1161.71|1161.21|1157.76|1157.12|1
1651242000000|2022-04-29 14:20:00|1159.61|1157.11|1159.31|1156.81|1160.24|1157.74|1158.99|1156.49|0
1651242300000|2022-04-29 14:25:00|1159.35|1156.85|1156.85|1154.35|1159.78|1157.28|1156.83|1154.33|0
1651242600000|2022-04-29 14:30:00|1156.87|1154.37|1157.32|1154.82|1158.03|1155.53|1156.6|1154.1|0
1651242900000|2022-04-29 14:35:00|1157.34|1154.84|1157.36|1154.86|1157.68|1155.18|1156|1153.5|0
1651243200000|2022-04-29 14:40:00|1157.32|1154.82|1157.46|1154.96|1157.77|1155.27|1156.7|1154.2|0
1651243500000|2022-04-29 14:45:00|1157.44|1154.94|1156.63|1154.13|1157.47|1154.97|1156.14|1153.64|0
1651243800000|2022-04-29 14:50:00|1156.61|1154.11|1156.92|1154.42|1157.19|1154.69|1156.05|1153.55|0
1651244100000|2022-04-29 14:55:00|1156.94|1154.44|1158.15|1155.65|1158.16|1155.66|1156.52|1154.02|0
1651244400000|2022-04-29 15:00:00|1158|1155.5|1157.66|1155.16|1158.09|1155.59|1156.7|1154.2|0
1651244700000|2022-04-29 15:05:00|1157.62|1155.12|1157.12|1154.62|1159|1156.5|1156.74|1154.24|0
1651245000000|2022-04-29 15:10:00|1157.15|1154.65|1156.97|1154.47|1157.45|1154.95|1155.88|1153.38|0
1651245300000|2022-04-29 15:15:00|1156.92|1154.42|1157.14|1154.64|1157.32|1154.82|1156.34|1153.84|0
1651245600000|2022-04-29 15:20:00|1157.19|1154.69|1157.73|1155.23|1158.31|1155.81|1156.41|1153.91|0
1651245900000|2022-04-29 15:25:00|1157.71|1155.21|1157.41|1154.91|1158.08|1155.58|1156.57|1154.07|0
1651246200000|2022-04-29 15:30:00|1157.26|1154.76|1158.46|1155.96|1159.78|1157.28|1156.48|1153.98|0
1651246500000|2022-04-29 15:35:00|1158.6|1156.1|1158.31|1155.81|1159.44|1156.94|1158.19|1155.69|0
1651246800000|2022-04-29 15:40:00|1158.28|1155.78|1159.62|1157.12|1159.69|1157.19|1158.15|1155.65|0
1651247100000|2022-04-29 15:45:00|1159.61|1157.11|1159.34|1156.84|1160.6|1158.1|1159.13|1156.63|0
1651247400000|2022-04-29 15:50:00|1159.35|1156.85|1159.07|1156.57|1159.65|1157.15|1158.44|1155.94|0
1651247700000|2022-04-29 15:55:00|1159.09|1156.59|1157.51|1155.01|1159.33|1156.83|1157.51|1155.01|0
1651248000000|2022-04-29 16:00:00|1157.53|1155.03|1154.99|1152.49|1157.59|1155.09|1154.81|1152.31|0
1651248300000|2022-04-29 16:05:00|1155.01|1152.51|1154.27|1151.77|1155.1|1152.6|1154.18|1151.68|0
1651248600000|2022-04-29 16:10:00|1154.25|1151.75|1155.03|1152.53|1155.17|1152.67|1154.21|1151.71|0
1651248900000|2022-04-29 16:15:00|1155.01|1152.51|1154.36|1151.86|1155.05|1152.55|1154.25|1151.75|0
1651249200000|2022-04-29 16:20:00|1154.38|1151.88|1155.23|1152.73|1155.23|1152.73|1154.19|1151.69|0
1651249500000|2022-04-29 16:25:00|1155.17|1152.67|1154.57|1152.07|1155.56|1153.06|1154.23|1151.73|0
1651249800000|2022-04-29 16:30:00|1154.55|1152.05|1154.19|1151.69|1154.81|1152.31|1153.87|1151.37|0
1651250100000|2022-04-29 16:35:00|1154.21|1151.71|1154.5|1152|1154.77|1152.27|1153.89|1151.39|0
1651250400000|2022-04-29 16:40:00|1154.48|1151.98|1153.32|1150.82|1154.72|1152.22|1153.28|1150.78|0
1651250700000|2022-04-29 16:45:00|1153.34|1150.84|1153.45|1150.95|1154.01|1151.51|1153.27|1150.77|0
1651251000000|2022-04-29 16:50:00|1153.47|1150.97|1152.13|1149.63|1153.47|1150.97|1152.08|1149.58|0
1651251300000|2022-04-29 16:55:00|1152.14|1149.64|1152.72|1150.22|1153.21|1150.71|1152.14|1149.64|0
1651251600000|2022-04-29 17:00:00|1152.7|1150.2|1153.98|1151.48|1154.5|1152|1152.54|1150.04|0
1651251900000|2022-04-29 17:05:00|1153.97|1151.47|1152.7|1150.2|1154.01|1151.51|1152.45|1149.95|0
1651252200000|2022-04-29 17:10:00|1152.68|1150.18|1153.43|1150.93|1153.45|1150.95|1152.61|1150.11|0
1651252500000|2022-04-29 17:15:00|1153.44|1150.94|1153.76|1151.26|1154.05|1151.55|1153.21|1150.71|0
1651252800000|2022-04-29 17:20:00|1153.74|1151.24|1154.78|1152.28|1154.81|1152.31|1153.47|1150.97|0
1651253100000|2022-04-29 17:25:00|1154.77|1152.27|1154.59|1152.09|1155.61|1153.11|1154.57|1152.07|0
1651253400000|2022-04-29 17:30:00|1154.57|1152.07|1155.41|1152.91|1155.77|1153.27|1154.57|1152.07|0
1651253700000|2022-04-29 17:35:00|1155.39|1152.89|1155.5|1153|1156.57|1154.07|1155.17|1152.67|0
1651254000000|2022-04-29 17:40:00|1155.48|1152.98|1154.15|1151.65|1155.54|1153.04|1153.88|1151.38|0
1651254300000|2022-04-29 17:45:00|1154.17|1151.67|1153.28|1150.78|1154.21|1151.71|1153.25|1150.75|0
1651254600000|2022-04-29 17:50:00|1153.26|1150.76|1153.23|1150.73|1153.76|1151.26|1153.08|1150.58|0
1651254900000|2022-04-29 17:55:00|1153.14|1150.64|1152.99|1150.49|1153.46|1150.96|1152.94|1150.44|0
1651255200000|2022-04-29 18:00:00|1153.01|1150.51|1152.41|1149.91|1153.25|1150.75|1152.15|1149.65|0
1651255500000|2022-04-29 18:05:00|1152.43|1149.93|1152.08|1149.58|1152.55|1150.05|1151.9|1149.4|0
1651255800000|2022-04-29 18:10:00|1152.1|1149.6|1152.52|1150.02|1152.68|1150.18|1151.59|1149.09|0
1651256100000|2022-04-29 18:15:00|1152.5|1150|1152.58|1150.08|1153.86|1151.36|1152.35|1149.85|0
1651256400000|2022-04-29 18:20:00|1152.59|1150.09|1151.53|1149.03|1152.61|1150.11|1151.44|1148.94|0
1651256700000|2022-04-29 18:25:00|1151.55|1149.05|1151.73|1149.23|1152.06|1149.56|1151.5|1149|0
1651257000000|2022-04-29 18:30:00|1151.72|1149.22|1151.47|1148.97|1152.24|1149.74|1151.21|1148.71|0
1651257300000|2022-04-29 18:35:00|1151.46|1148.96|1150.42|1147.92|1151.97|1149.47|1150.39|1147.89|0
1651257600000|2022-04-29 18:40:00|1150.41|1147.91|1150.81|1148.31|1150.86|1148.36|1150.28|1147.78|0
1651257900000|2022-04-29 18:45:00|1150.83|1148.33|1149.26|1146.76|1150.83|1148.33|1149.24|1146.74|0
1651258200000|2022-04-29 18:50:00|1149.24|1146.74|1148.75|1146.25|1149.52|1147.02|1148.75|1146.25|0
1651258500000|2022-04-29 18:55:00|1148.73|1146.23|1149.79|1147.29|1150.12|1147.62|1148.32|1145.82|0
1651258800000|2022-04-29 19:00:00|1149.75|1147.25|1149.81|1147.31|1150.13|1147.63|1148.92|1146.42|0
1651259100000|2022-04-29 19:05:00|1149.77|1147.27|1148.42|1145.92|1149.81|1147.31|1148.39|1145.89|0
1651259400000|2022-04-29 19:10:00|1148.44|1145.94|1147.64|1145.14|1148.75|1146.25|1147.2|1144.7|0
1651259700000|2022-04-29 19:15:00|1147.6|1145.1|1148.64|1146.14|1148.83|1146.33|1147.46|1144.96|0
1651260000000|2022-04-29 19:20:00|1148.66|1146.16|1147.78|1145.28|1148.7|1146.2|1147.26|1144.76|0
1651260300000|2022-04-29 19:25:00|1147.79|1145.29|1146.47|1143.97|1148.3|1145.8|1146.44|1143.94|0
1651260600000|2022-04-29 19:30:00|1146.43|1143.93|1146.85|1144.35|1147.7|1145.2|1146.01|1143.51|0
1651260900000|2022-04-29 19:35:00|1146.83|1144.33|1146.89|1144.39|1147.67|1145.17|1146.24|1143.74|0
1651261200000|2022-04-29 19:40:00|1146.87|1144.37|1145.96|1143.46|1147.83|1145.33|1145.85|1143.35|0
1651261500000|2022-04-29 19:45:00|1146.03|1143.53|1144.28|1141.78|1146.23|1143.73|1144.23|1141.73|0
1651261800000|2022-04-29 19:50:00|1144.27|1141.77|1142.72|1140.22|1144.27|1141.77|1142.01|1139.51|0
1651262100000|2022-04-29 19:55:00|1142.68|1140.18|1142.82|1140.32|1143.09|1140.59|1141.48|1138.98|0
1651262400000|2022-04-29 20:00:00|1142.61|1140.11|1142.91|1140.41|1143.7|1141.2|1142.23|1139.73|0
1651262700000|2022-04-29 20:05:00|1142.93|1140.43|1144.3|1141.8|1144.53|1142.03|1142.93|1140.43|0
1651263000000|2022-04-29 20:10:00|1144.29|1141.79|1144.84|1142.34|1145.12|1142.62|1144.12|1141.62|0
1651263300000|2022-04-29 20:15:00|1144.83|1142.33|1143.94|1141.44|1144.83|1142.33|1143.7|1141.2|0
1651263600000|2022-04-29 20:20:00|1143.93|1141.43|1144.12|1141.62|1144.12|1141.62|1143.65|1141.15|0
1651263900000|2022-04-29 20:25:00|1144.11|1141.61|1143.83|1141.33|1144.4|1141.9|1143.83|1141.33|0
1651264200000|2022-04-29 20:30:00|1143.81|1141.31|1143.94|1141.44|1143.97|1141.47|1143.75|1141.25|0
1651264500000|2022-04-29 20:35:00|1143.93|1141.43|1144.17|1141.67|1144.17|1141.67|1143.65|1141.15|0
1651264800000|2022-04-29 20:40:00|1144.18|1141.68|1143.6|1141.1|1144.25|1141.75|1143.6|1141.1|0
1651265100000|2022-04-29 20:45:00|1143.59|1141.09|1143.88|1141.38|1144.14|1141.64|1143.55|1141.05|0
1651265400000|2022-04-29 20:50:00|1143.83|1141.33|1144.07|1141.57|1144.12|1141.62|1143.7|1141.2|0
1651265700000|2022-04-29 20:55:00|1144.06|1141.56|1144.05|1141.55|1144.27|1141.77|1143.88|1141.38|0
1651266000000|2022-04-29 21:00:00|1146.37|1143.87|1146.37|1143.87|1146.37|1143.87|1146.37|1143.87|0
1651442400000|2022-05-01 22:00:00|1142.15|1139.65|1142.94|1140.44|1143.14|1140.64|1141.75|1139.25|0
1651442700000|2022-05-01 22:05:00|1142.92|1140.42|1142.65|1140.15|1143.07|1140.57|1141.95|1139.45|0
1651443000000|2022-05-01 22:10:00|1142.67|1140.17|1141.66|1139.16|1143.02|1140.52|1141.66|1139.16|0
1651443300000|2022-05-01 22:15:00|1141.68|1139.18|1141.43|1138.93|1141.83|1139.33|1141.02|1138.52|0
1651443600000|2022-05-01 22:20:00|1141.44|1138.94|1137.92|1135.42|1141.59|1139.09|1137.68|1135.18|0
1651443900000|2022-05-01 22:25:00|1137.9|1135.4|1137.03|1134.53|1138.17|1135.67|1136.86|1134.36|0
1651444200000|2022-05-01 22:30:00|1137.02|1134.52|1136.91|1134.41|1138.07|1135.57|1136.42|1133.92|0
1651444500000|2022-05-01 22:35:00|1136.9|1134.4|1137.35|1134.85|1137.65|1135.15|1136.42|1133.92|0
1651444800000|2022-05-01 22:40:00|1137.3|1134.8|1137.63|1135.13|1137.68|1135.18|1136.98|1134.48|0
1651445100000|2022-05-01 22:45:00|1137.62|1135.12|1139.48|1136.98|1139.48|1136.98|1137.58|1135.08|0
1651445400000|2022-05-01 22:50:00|1139.46|1136.96|1140.45|1137.95|1140.72|1138.22|1139.38|1136.88|0
1651445700000|2022-05-01 22:55:00|1140.47|1137.97|1140.32|1137.82|1140.77|1138.27|1140.13|1137.63|0
1651446000000|2022-05-01 23:00:00|1140.34|1137.84|1140.84|1138.34|1140.99|1138.49|1140.34|1137.84|0
1651446300000|2022-05-01 23:05:00|1140.82|1138.32|1141.36|1138.86|1141.43|1138.93|1140.69|1138.19|0
1651446600000|2022-05-01 23:10:00|1141.37|1138.87|1141.48|1138.98|1141.86|1139.36|1141.26|1138.76|0
1651446900000|2022-05-01 23:15:00|1141.49|1138.99|1141.61|1139.11|1141.98|1139.48|1141.36|1138.86|0
1651447200000|2022-05-01 23:20:00|1141.62|1139.12|1142.11|1139.61|1142.45|1139.95|1141.61|1139.11|0
1651447500000|2022-05-01 23:25:00|1142.15|1139.65|1141.71|1139.21|1142.2|1139.7|1141.66|1139.16|0
1651447800000|2022-05-01 23:30:00|1141.73|1139.23|1140.22|1137.72|1141.76|1139.26|1140|1137.5|0
1651448100000|2022-05-01 23:35:00|1140.21|1137.71|1139.9|1137.4|1140.72|1138.22|1139.23|1136.73|0
1651448400000|2022-05-01 23:40:00|1139.91|1137.41|1138.57|1136.07|1139.98|1137.48|1138.27|1135.77|0
1651448700000|2022-05-01 23:45:00|1138.56|1136.06|1138.12|1135.62|1138.89|1136.39|1137.65|1135.15|0
1651449000000|2022-05-01 23:50:00|1138.13|1135.63|1139.98|1137.48|1140.44|1137.94|1138.13|1135.63|0
1651449300000|2022-05-01 23:55:00|1140|1137.5|1139.7|1137.2|1140.62|1138.12|1139.33|1136.83|0
1651449600000|2022-05-02 00:00:00|1139.71|1137.21|1140.05|1137.55|1140.37|1137.87|1139.38|1136.88|0
1651449900000|2022-05-02 00:05:00|1140.03|1137.53|1140.67|1138.17|1141.09|1138.59|1139.83|1137.33|0
1651450200000|2022-05-02 00:10:00|1140.69|1138.19|1139.95|1137.45|1140.79|1138.29|1139.8|1137.3|0
1651450500000|2022-05-02 00:15:00|1139.96|1137.46|1140.32|1137.82|1143.04|1140.54|1139.83|1137.33|0
1651450800000|2022-05-02 00:20:00|1140.33|1137.83|1141.26|1138.76|1141.71|1139.21|1139.87|1137.37|0
1651451100000|2022-05-02 00:25:00|1141.25|1138.75|1140.35|1137.85|1141.49|1138.99|1140.12|1137.62|0
1651451400000|2022-05-02 00:30:00|1140.36|1137.86|1140.61|1138.11|1140.85|1138.35|1139.66|1137.16|0
1651451700000|2022-05-02 00:35:00|1140.62|1138.12|1140.61|1138.11|1140.86|1138.36|1139.67|1137.17|0
1651452000000|2022-05-02 00:40:00|1140.62|1138.12|1141.53|1139.03|1141.78|1139.28|1140.6|1138.1|0
1651452300000|2022-05-02 00:45:00|1141.54|1139.04|1140.58|1138.08|1141.73|1139.23|1140.13|1137.63|0
1651452600000|2022-05-02 00:50:00|1140.57|1138.07|1141.02|1138.52|1141.25|1138.75|1140.35|1137.85|0
1651452900000|2022-05-02 00:55:00|1141.08|1138.58|1142.17|1139.67|1142.37|1139.87|1141.08|1138.58|0
1651453200000|2022-05-02 01:00:00|1142.18|1139.68|1142.19|1139.69|1143.14|1140.64|1141.96|1139.46|0
1651453500000|2022-05-02 01:05:00|1142.18|1139.68|1142.68|1140.18|1142.79|1140.29|1141.15|1138.65|0
1651453800000|2022-05-02 01:10:00|1142.67|1140.17|1141.53|1139.03|1142.68|1140.18|1141.5|1139|0
1651454100000|2022-05-02 01:15:00|1141.52|1139.02|1141.58|1139.08|1141.77|1139.27|1141.23|1138.73|0
1651454400000|2022-05-02 01:20:00|1141.59|1139.09|1141.81|1139.31|1142.08|1139.58|1141.14|1138.64|0
1651454700000|2022-05-02 01:25:00|1141.8|1139.3|1142.28|1139.78|1142.28|1139.78|1141.56|1139.06|0
1651455000000|2022-05-02 01:30:00|1142.29|1139.79|1141.57|1139.07|1142.4|1139.9|1141.32|1138.82|0
1651455300000|2022-05-02 01:35:00|1141.61|1139.11|1141.08|1138.58|1142.04|1139.54|1141.08|1138.58|0
1651455600000|2022-05-02 01:40:00|1141.02|1138.52|1140.89|1138.39|1141.57|1139.07|1140.67|1138.17|0
1651455900000|2022-05-02 01:45:00|1140.84|1138.34|1140.45|1137.95|1141.13|1138.63|1140|1137.5|0
1651456200000|2022-05-02 01:50:00|1140.39|1137.89|1140.21|1137.71|1140.92|1138.42|1140.2|1137.7|0
1651456500000|2022-05-02 01:55:00|1140.2|1137.7|1138.82|1136.32|1140.2|1137.7|1138.81|1136.31|0
1651456800000|2022-05-02 02:00:00|1138.81|1136.31|1139.48|1136.98|1139.49|1136.99|1138.8|1136.3|0
1651457100000|2022-05-02 02:05:00|1139.49|1136.99|1139.5|1137|1139.72|1137.22|1139.06|1136.56|0
1651457400000|2022-05-02 02:10:00|1139.51|1137.01|1139.52|1137.02|1139.53|1137.03|1138.31|1135.81|0
1651457700000|2022-05-02 02:15:00|1139.51|1137.01|1139.71|1137.21|1139.96|1137.46|1139.3|1136.8|0
1651458000000|2022-05-02 02:20:00|1139.72|1137.22|1139.98|1137.48|1140.2|1137.7|1139.49|1136.99|0
1651458300000|2022-05-02 02:25:00|1139.99|1137.49|1140.5|1138|1140.97|1138.47|1139.99|1137.49|0
1651458600000|2022-05-02 02:30:00|1140.51|1138.01|1140.95|1138.45|1140.96|1138.46|1140.51|1138.01|0
1651458900000|2022-05-02 02:35:00|1140.94|1138.44|1140.48|1137.98|1141.17|1138.67|1140.48|1137.98|0
1651459200000|2022-05-02 02:40:00|1140.49|1137.99|1141.88|1139.38|1141.89|1139.39|1140.48|1137.98|0
1651459500000|2022-05-02 02:45:00|1141.82|1139.32|1142.07|1139.57|1142.08|1139.58|1141.64|1139.14|0
1651459800000|2022-05-02 02:50:00|1142.08|1139.58|1141.23|1138.73|1142.33|1139.83|1141.22|1138.72|0
1651460100000|2022-05-02 02:55:00|1141.29|1138.79|1141.44|1138.94|1141.69|1139.19|1141.2|1138.7|0
1651460400000|2022-05-02 03:00:00|1141.45|1138.95|1143.84|1141.34|1144.08|1141.58|1141.45|1138.95|0
1651460700000|2022-05-02 03:05:00|1143.83|1141.33|1143.12|1140.62|1144.07|1141.57|1143.12|1140.62|0
1651461000000|2022-05-02 03:10:00|1143.13|1140.63|1143.17|1140.67|1143.39|1140.89|1142.93|1140.43|0
1651461300000|2022-05-02 03:15:00|1143.16|1140.66|1143.42|1140.92|1143.66|1141.16|1143.16|1140.66|0
1651461600000|2022-05-02 03:20:00|1143.41|1140.91|1142.99|1140.49|1143.46|1140.96|1142.99|1140.49|0
1651461900000|2022-05-02 03:25:00|1143|1140.5|1143.43|1140.93|1143.66|1141.16|1142.99|1140.49|0
1651462200000|2022-05-02 03:30:00|1143.45|1140.95|1143.89|1141.39|1144.24|1141.74|1143.42|1140.92|0
1651462500000|2022-05-02 03:35:00|1143.88|1141.38|1144.62|1142.12|1144.83|1142.33|1143.47|1140.97|0
1651462800000|2022-05-02 03:40:00|1144.61|1142.11|1144.16|1141.66|1144.82|1142.32|1144.16|1141.66|0
1651463100000|2022-05-02 03:45:00|1144.17|1141.67|1144.36|1141.86|1144.39|1141.89|1143.94|1141.44|0
1651463400000|2022-05-02 03:50:00|1144.3|1141.8|1144.14|1141.64|1144.62|1142.12|1144.14|1141.64|0
1651463700000|2022-05-02 03:55:00|1144.15|1141.65|1143.69|1141.19|1144.16|1141.66|1143.69|1141.19|0
1651464000000|2022-05-02 04:00:00|1143.7|1141.2|1143.31|1140.81|1143.95|1141.45|1143.3|1140.8|0
1651464300000|2022-05-02 04:05:00|1143.41|1140.91|1143.73|1141.23|1143.96|1141.46|1143.03|1140.53|0
1651464600000|2022-05-02 04:10:00|1143.72|1141.22|1143.6|1141.1|1144.4|1141.9|1143.49|1140.99|0
1651464900000|2022-05-02 04:15:00|1143.63|1141.13|1142.81|1140.31|1143.71|1141.21|1142.81|1140.31|0
1651465200000|2022-05-02 04:20:00|1142.82|1140.32|1142.81|1140.31|1143.23|1140.73|1142.8|1140.3|0
1651465500000|2022-05-02 04:25:00|1142.8|1140.3|1142.93|1140.43|1143.07|1140.57|1142.79|1140.29|0
1651465800000|2022-05-02 04:30:00|1142.96|1140.46|1142.82|1140.32|1143.27|1140.77|1142.82|1140.32|0
1651466100000|2022-05-02 04:35:00|1142.77|1140.27|1142.83|1140.33|1142.84|1140.34|1142.34|1139.84|0
1651466400000|2022-05-02 04:40:00|1142.84|1140.34|1143.75|1141.25|1143.77|1141.27|1142.83|1140.33|0
1651466700000|2022-05-02 04:45:00|1143.74|1141.24|1144.16|1141.66|1144.39|1141.89|1143.51|1141.01|0
1651467000000|2022-05-02 04:50:00|1144.19|1141.69|1143.28|1140.78|1144.38|1141.88|1143.28|1140.78|0
1651467300000|2022-05-02 04:55:00|1143.27|1140.77|1143.95|1141.45|1143.97|1141.47|1143.27|1140.77|0
1651467600000|2022-05-02 05:00:00|1143.96|1141.46|1143.84|1141.34|1143.96|1141.46|1143.06|1140.56|0
1651467900000|2022-05-02 05:05:00|1143.82|1141.32|1144.43|1141.93|1144.89|1142.39|1143.74|1141.24|0
1651468200000|2022-05-02 05:10:00|1144.44|1141.94|1144|1141.5|1144.66|1142.16|1143.57|1141.07|0
1651468500000|2022-05-02 05:15:00|1144.01|1141.51|1143.28|1140.78|1144.01|1141.51|1143.04|1140.54|0
1651468800000|2022-05-02 05:20:00|1143.29|1140.79|1143.27|1140.77|1143.29|1140.79|1142.78|1140.28|0
1651469100000|2022-05-02 05:25:00|1143.26|1140.76|1143.07|1140.57|1143.32|1140.82|1142.86|1140.36|0
1651469400000|2022-05-02 05:30:00|1143.08|1140.58|1143.72|1141.22|1143.95|1141.45|1142.83|1140.33|0
1651469700000|2022-05-02 05:35:00|1143.73|1141.23|1143.53|1141.03|1143.75|1141.25|1142.85|1140.35|0
1651470000000|2022-05-02 05:40:00|1143.54|1141.04|1143.43|1140.93|1144.38|1141.88|1143.43|1140.93|0
1651470300000|2022-05-02 05:45:00|1143.44|1140.94|1141.67|1139.17|1143.46|1140.96|1141.67|1139.17|0
1651470600000|2022-05-02 05:50:00|1141.68|1139.18|1140.8|1138.3|1141.77|1139.27|1140.78|1138.28|0
1651470900000|2022-05-02 05:55:00|1140.81|1138.31|1139.65|1137.15|1140.99|1138.49|1139.43|1136.93|0
1651471200000|2022-05-02 06:00:00|1139.66|1137.16|1143|1140.5|1143.45|1140.95|1139.65|1137.15|0
1651471500000|2022-05-02 06:05:00|1142.96|1140.46|1141.98|1139.48|1143.44|1140.94|1141.9|1139.4|0
1651471800000|2022-05-02 06:10:00|1141.9|1139.4|1142.55|1140.05|1143.24|1140.74|1141.87|1139.37|0
1651472100000|2022-05-02 06:15:00|1142.49|1139.99|1142.64|1140.14|1143.07|1140.57|1142.08|1139.58|0
1651472400000|2022-05-02 06:20:00|1142.67|1140.17|1142.28|1139.78|1142.84|1140.34|1141.77|1139.27|0
1651472700000|2022-05-02 06:25:00|1142.22|1139.72|1142.92|1140.42|1143.02|1140.52|1141.65|1139.15|0
1651473000000|2022-05-02 06:30:00|1142.94|1140.44|1142.85|1140.35|1143.56|1141.06|1142.36|1139.86|0
1651473300000|2022-05-02 06:35:00|1142.84|1140.34|1143.74|1141.24|1143.96|1141.46|1142.39|1139.89|0
1651473600000|2022-05-02 06:40:00|1143.73|1141.23|1144.18|1141.68|1144.64|1142.14|1143.29|1140.79|0
1651473900000|2022-05-02 06:45:00|1144.12|1141.62|1144.13|1141.63|1144.63|1142.13|1143.89|1141.39|0
1651474200000|2022-05-02 06:50:00|1144.12|1141.62|1144.59|1142.09|1144.6|1142.1|1143.91|1141.41|0
1651474500000|2022-05-02 06:55:00|1144.6|1142.1|1145.69|1143.19|1145.93|1143.43|1144.37|1141.87|0
1651474800000|2022-05-02 07:00:00|1150|1147.5|1147.96|1147.46|1150.01|1148.76|1144.76|1144.26|0
1651475100000|2022-05-02 07:05:00|1147.76|1147.26|1146.21|1145.71|1147.76|1147.26|1144.11|1143.61|2
1651475400000|2022-05-02 07:10:00|1146.16|1145.66|1144.66|1144.16|1146.31|1145.81|1143.66|1143.16|0
1651475700000|2022-05-02 07:15:00|1144.86|1144.36|1142.26|1141.76|1144.96|1144.46|1142.16|1141.66|1
1651476000000|2022-05-02 07:20:00|1142.21|1141.71|1142.56|1142.06|1142.56|1142.06|1140.51|1140.01|20
1651476300000|2022-05-02 07:25:00|1142.61|1142.11|1145.56|1145.06|1145.61|1145.11|1142.46|1141.96|0
1651476600000|2022-05-02 07:30:00|1145.61|1145.11|1144.81|1144.31|1146.16|1145.66|1144.36|1143.86|2
1651476900000|2022-05-02 07:35:00|1144.86|1144.36|1144.86|1144.36|1145.21|1144.71|1143.26|1142.76|1
1651477200000|2022-05-02 07:40:00|1144.76|1144.26|1143.36|1142.86|1144.76|1144.26|1143.36|1142.86|1
1651477500000|2022-05-02 07:45:00|1143.41|1142.91|1144.01|1143.51|1145.11|1144.61|1143.41|1142.91|2
1651477800000|2022-05-02 07:50:00|1144.06|1143.56|1144.41|1143.91|1145.76|1145.26|1143.51|1143.01|13
1651478100000|2022-05-02 07:55:00|1144.56|1144.06|1123.41|1122.91|1145.31|1144.81|1108.41|1107.91|3
1651478400000|2022-05-02 08:00:00|1123.46|1122.96|1137.46|1136.96|1138.26|1137.76|1123.46|1122.96|0
1651478700000|2022-05-02 08:05:00|1130.71|1130.21|1138.41|1137.91|1140.06|1139.56|1130.71|1130.21|0
1651479000000|2022-05-02 08:10:00|1138.46|1137.96|1129.71|1129.21|1139.71|1139.21|1129.71|1129.21|5
1651479300000|2022-05-02 08:15:00|1129.66|1129.16|1133.86|1133.36|1140.56|1140.06|1127.41|1126.91|46
1651479600000|2022-05-02 08:20:00|1133.91|1133.41|1136.06|1135.56|1137.86|1137.36|1133.86|1133.36|7
1651479900000|2022-05-02 08:25:00|1136.01|1135.51|1136.56|1136.06|1139.41|1138.91|1134.51|1134.01|75
1651480200000|2022-05-02 08:30:00|1136.51|1136.01|1135.96|1135.46|1136.56|1136.06|1135.41|1134.91|0
1651480500000|2022-05-02 08:35:00|1135.91|1135.41|1137.06|1136.56|1137.46|1136.96|1135.76|1135.26|0
1651480800000|2022-05-02 08:40:00|1137.11|1136.61|1135.71|1135.21|1137.91|1137.41|1135.26|1134.76|0
1651481100000|2022-05-02 08:45:00|1135.76|1135.26|1135.81|1135.31|1137.21|1136.71|1135.71|1135.21|0
1651481400000|2022-05-02 08:50:00|1135.86|1135.36|1135.71|1135.21|1136.36|1135.86|1134.46|1133.96|0
1651481700000|2022-05-02 08:55:00|1135.66|1135.16|1136.76|1136.26|1136.76|1136.26|1134.81|1134.31|0
1651482000000|2022-05-02 09:00:00|1136.86|1136.36|1138.21|1137.71|1138.51|1138.01|1136.81|1136.31|40
1651482300000|2022-05-02 09:05:00|1138.16|1137.66|1137.46|1136.96|1138.51|1138.01|1137.36|1136.86|2
1651482600000|2022-05-02 09:10:00|1137.51|1137.01|1137.91|1137.41|1138.16|1137.66|1136.96|1136.46|0
1651482900000|2022-05-02 09:15:00|1137.96|1137.46|1137.21|1136.71|1137.96|1137.46|1136.66|1136.16|2
1651483200000|2022-05-02 09:20:00|1137.26|1136.76|1139.46|1138.96|1139.46|1138.96|1137.26|1136.76|8
1651483500000|2022-05-02 09:25:00|1139.51|1139.01|1140.61|1140.11|1141.06|1140.56|1138.81|1138.31|0
1651483800000|2022-05-02 09:30:00|1140.66|1140.16|1142.16|1141.66|1142.31|1141.81|1140.51|1140.01|0
1651484100000|2022-05-02 09:35:00|1142.11|1141.61|1142.51|1142.01|1142.61|1142.11|1141.71|1141.21|6
1651484400000|2022-05-02 09:40:00|1142.56|1142.06|1142.16|1141.66|1143.06|1142.56|1142.16|1141.66|0
1651484700000|2022-05-02 09:45:00|1142.11|1141.61|1140.16|1139.66|1142.11|1141.61|1140.11|1139.61|0
1651485000000|2022-05-02 09:50:00|1140.21|1139.71|1141.41|1140.91|1141.41|1140.91|1140.21|1139.71|0
1651485300000|2022-05-02 09:55:00|1141.31|1140.81|1141.11|1140.61|1141.36|1140.86|1140.56|1140.06|0
1651485600000|2022-05-02 10:00:00|1141.06|1140.56|1141.31|1140.81|1141.81|1141.31|1141.01|1140.51|0
1651485900000|2022-05-02 10:05:00|1141.26|1140.76|1141.66|1141.16|1141.76|1141.26|1141.21|1140.71|1
1651486200000|2022-05-02 10:10:00|1141.81|1141.31|1141.46|1140.96|1142.46|1141.96|1141.31|1140.81|0
1651486500000|2022-05-02 10:15:00|1141.41|1140.91|1141.26|1140.76|1141.86|1141.36|1141.11|1140.61|0
1651486800000|2022-05-02 10:20:00|1141.21|1140.71|1140.56|1140.06|1141.21|1140.71|1140.56|1140.06|0
1651487100000|2022-05-02 10:25:00|1140.61|1140.11|1140.06|1139.56|1140.76|1140.26|1139.96|1139.46|0
1651487400000|2022-05-02 10:30:00|1140.11|1139.61|1142.36|1141.86|1142.46|1141.96|1140.11|1139.61|0
1651487700000|2022-05-02 10:35:00|1142.41|1141.91|1141.36|1140.86|1142.46|1141.96|1141.31|1140.81|10
1651488000000|2022-05-02 10:40:00|1141.31|1140.81|1141.56|1141.06|1142.26|1141.76|1140.66|1140.16|0
1651488300000|2022-05-02 10:45:00|1141.51|1141.01|1141.31|1140.81|1141.51|1141.01|1140.86|1140.36|0
1651488600000|2022-05-02 10:50:00|1141.21|1140.71|1142.01|1141.51|1142.26|1141.76|1141.21|1140.71|0
1651488900000|2022-05-02 10:55:00|1142.06|1141.56|1141.81|1141.31|1142.61|1142.11|1141.56|1141.06|60
1651489200000|2022-05-02 11:00:00|1141.91|1141.41|1142.11|1141.61|1142.21|1141.71|1141.61|1141.11|0
1651489500000|2022-05-02 11:05:00|1142.06|1141.56|1141.01|1140.51|1142.46|1141.96|1141.01|1140.51|0
1651489800000|2022-05-02 11:10:00|1140.96|1140.46|1140.61|1140.11|1141.36|1140.86|1140.61|1140.11|0
1651490100000|2022-05-02 11:15:00|1140.66|1140.16|1138.96|1138.46|1140.76|1140.26|1138.81|1138.31|4
1651490400000|2022-05-02 11:20:00|1138.91|1138.41|1138.76|1138.26|1138.91|1138.41|1137.96|1137.46|0
1651490700000|2022-05-02 11:25:00|1138.61|1138.11|1137.11|1136.61|1138.61|1138.11|1137.11|1136.61|0
1651491000000|2022-05-02 11:30:00|1137.06|1136.56|1133.11|1132.61|1137.06|1136.56|1133.11|1132.61|16
1651491300000|2022-05-02 11:35:00|1133.01|1132.51|1130.31|1129.81|1133.01|1132.51|1130.16|1129.66|11
1651491600000|2022-05-02 11:40:00|1130.68|1130.18|1131.98|1131.48|1132.08|1131.58|1130.68|1130.18|0
1651491900000|2022-05-02 11:45:00|1132.03|1131.53|1130.83|1130.33|1132.03|1131.53|1130.43|1129.93|0
1651492200000|2022-05-02 11:50:00|1130.88|1130.38|1130.73|1130.23|1130.93|1130.43|1130.23|1129.73|13
1651492500000|2022-05-02 11:55:00|1130.68|1130.18|1130.93|1130.43|1130.98|1130.48|1130.18|1129.68|0
1651492800000|2022-05-02 12:00:00|1130.88|1130.38|1131.23|1130.73|1131.63|1131.13|1130.38|1129.88|0
1651493100000|2022-05-02 12:05:00|1131.28|1130.78|1131.03|1130.53|1131.93|1131.43|1131.03|1130.53|1
1651493400000|2022-05-02 12:10:00|1130.93|1130.43|1131.33|1130.83|1131.68|1131.18|1130.93|1130.43|0
1651493700000|2022-05-02 12:15:00|1131.38|1130.88|1133.13|1132.63|1133.38|1132.88|1131.38|1130.88|0
1651494000000|2022-05-02 12:20:00|1133.08|1132.58|1133.38|1132.88|1134.98|1134.48|1132.83|1132.33|0
1651494300000|2022-05-02 12:25:00|1133.43|1132.93|1134.03|1133.53|1134.03|1133.53|1133.13|1132.63|0
1651494600000|2022-05-02 12:30:00|1134.13|1133.63|1134.43|1133.93|1135.33|1134.83|1134.08|1133.58|0
1651494900000|2022-05-02 12:35:00|1134.48|1133.98|1134.08|1133.58|1134.78|1134.28|1134.03|1133.53|0
1651495200000|2022-05-02 12:40:00|1134.13|1133.63|1133.98|1133.48|1134.68|1134.18|1133.13|1132.63|51
1651495500000|2022-05-02 12:45:00|1133.93|1133.43|1133.28|1132.78|1133.93|1133.43|1133.08|1132.58|0
1651495800000|2022-05-02 12:50:00|1133.23|1132.73|1133.78|1133.28|1133.93|1133.43|1132.58|1132.08|0
1651496100000|2022-05-02 12:55:00|1133.83|1133.33|1134.53|1134.03|1134.68|1134.18|1133.63|1133.13|0
1651496400000|2022-05-02 13:00:00|1134.48|1133.98|1133.88|1133.38|1134.48|1133.98|1133.78|1133.28|16
1651496700000|2022-05-02 13:05:00|1133.53|1133.03|1132.83|1132.33|1133.68|1133.18|1132.63|1132.13|14
1651497000000|2022-05-02 13:10:00|1132.88|1132.38|1133.43|1132.93|1133.68|1133.18|1132.88|1132.38|11
1651497300000|2022-05-02 13:15:00|1133.48|1132.98|1134.63|1134.13|1134.68|1134.18|1133.48|1132.98|0
1651497600000|2022-05-02 13:20:00|1134.68|1134.18|1134.33|1133.83|1135.63|1135.13|1134.33|1133.83|10
1651497900000|2022-05-02 13:25:00|1134.23|1133.73|1134.53|1134.03|1134.83|1134.33|1133.88|1133.38|0
1651498200000|2022-05-02 13:30:00|1134.43|1133.93|1135.18|1134.68|1136.68|1136.18|1133.08|1132.58|12
1651498500000|2022-05-02 13:35:00|1135.13|1134.63|1134.58|1134.08|1135.28|1134.78|1132.73|1132.23|127
1651498800000|2022-05-02 13:40:00|1134.63|1134.13|1132.53|1132.03|1134.68|1134.18|1132.13|1131.63|10
1651499100000|2022-05-02 13:45:00|1132.58|1132.08|1131.13|1130.63|1132.58|1132.08|1130.83|1130.33|0
1651499400000|2022-05-02 13:50:00|1131.08|1130.58|1132.38|1131.88|1132.38|1131.88|1130.38|1129.88|0
1651499700000|2022-05-02 13:55:00|1132.48|1131.98|1132.58|1132.08|1132.78|1132.28|1131.28|1130.78|0
1651500000000|2022-05-02 14:00:00|1132.63|1132.13|1132.23|1131.73|1132.63|1132.13|1129.08|1128.58|0
1651500300000|2022-05-02 14:05:00|1132.18|1131.68|1132.03|1131.53|1133.03|1132.53|1131.33|1130.83|0
1651500600000|2022-05-02 14:10:00|1132.07|1131.57|1131.37|1130.87|1132.07|1131.57|1130.72|1130.22|0
1651500900000|2022-05-02 14:15:00|1131.32|1130.82|1134.71|1132.21|1134.97|1133.27|1130.97|1130.47|5
1651501200000|2022-05-02 14:20:00|1134.69|1132.19|1136.66|1134.16|1137.02|1134.52|1133.57|1131.07|0
1651501500000|2022-05-02 14:25:00|1136.68|1134.18|1138.06|1135.56|1138.91|1136.41|1136.42|1133.92|115
1651501800000|2022-05-02 14:30:00|1138.2|1135.7|1140.35|1137.85|1140.75|1138.25|1138.09|1135.59|0
1651502100000|2022-05-02 14:35:00|1140.33|1137.83|1138.67|1136.17|1140.62|1138.12|1137.85|1135.35|0
1651502400000|2022-05-02 14:40:00|1138.73|1136.23|1137.84|1135.34|1140.16|1137.66|1137.44|1134.94|0
1651502700000|2022-05-02 14:45:00|1137.82|1135.32|1137.38|1134.88|1138.33|1135.83|1136.88|1134.38|0
1651503000000|2022-05-02 14:50:00|1137.42|1134.92|1136.06|1133.56|1137.46|1134.96|1135.81|1133.31|0
1651503300000|2022-05-02 14:55:00|1136.04|1133.54|1134.74|1132.24|1136.97|1134.47|1134.56|1132.06|0
1651503600000|2022-05-02 15:00:00|1134.76|1132.26|1132.33|1129.83|1135.03|1132.53|1132.31|1129.81|0
1651503900000|2022-05-02 15:05:00|1132.28|1129.78|1134.37|1131.87|1134.61|1132.11|1132.13|1129.63|0
1651504200000|2022-05-02 15:10:00|1134.43|1131.93|1135.8|1133.3|1135.81|1133.31|1133.57|1131.07|0
1651504500000|2022-05-02 15:15:00|1135.78|1133.28|1132.48|1129.98|1135.82|1133.32|1131.92|1129.42|0
1651504800000|2022-05-02 15:20:00|1132.47|1129.97|1133.01|1130.51|1133.59|1131.09|1131.92|1129.42|0
1651505100000|2022-05-02 15:25:00|1133.03|1130.53|1131.66|1129.16|1133.58|1131.08|1130.83|1128.33|0
1651505400000|2022-05-02 15:30:00|1131.64|1129.14|1133.71|1131.21|1133.88|1131.38|1130.41|1127.91|0
1651505700000|2022-05-02 15:35:00|1133.68|1131.18|1131.87|1129.37|1134.73|1132.23|1131.39|1128.89|0
1651506000000|2022-05-02 15:40:00|1131.83|1129.33|1131.87|1129.37|1133.27|1130.77|1130.66|1128.16|0
1651506300000|2022-05-02 15:45:00|1131.91|1129.41|1132.08|1129.58|1133.22|1130.72|1131.44|1128.94|0
1651506600000|2022-05-02 15:50:00|1132.04|1129.54|1132.87|1130.37|1133.27|1130.77|1131.8|1129.3|0
1651506900000|2022-05-02 15:55:00|1132.8|1130.3|1133.65|1131.15|1133.89|1131.39|1132.33|1129.83|0
1651507200000|2022-05-02 16:00:00|1133.62|1131.12|1131.4|1128.9|1134.43|1131.93|1130.64|1128.14|0
1651507500000|2022-05-02 16:05:00|1131.39|1128.89|1131.8|1129.3|1131.94|1129.44|1130.66|1128.16|0
1651507800000|2022-05-02 16:10:00|1131.78|1129.28|1132.28|1129.78|1132.51|1130.01|1131.49|1128.99|0
1651508100000|2022-05-02 16:15:00|1132.24|1129.74|1134.16|1131.66|1134.16|1131.66|1131.75|1129.25|0
1651508400000|2022-05-02 16:20:00|1134.18|1131.68|1133.72|1131.22|1135.52|1133.02|1133.51|1131.01|0
1651508700000|2022-05-02 16:25:00|1133.74|1131.24|1133.49|1130.99|1133.83|1131.33|1132.46|1129.96|0
1651509000000|2022-05-02 16:30:00|1133.48|1130.98|1134.19|1131.69|1134.23|1131.73|1132.9|1130.4|0
1651509300000|2022-05-02 16:35:00|1134.21|1131.71|1132.42|1129.92|1134.76|1132.26|1132.27|1129.77|0
1651509600000|2022-05-02 16:40:00|1132.36|1129.86|1132.05|1129.55|1133.25|1130.75|1131.89|1129.39|0
1651509900000|2022-05-02 16:45:00|1132.04|1129.54|1131.67|1129.17|1132.31|1129.81|1131.28|1128.78|0
1651510200000|2022-05-02 16:50:00|1131.6|1129.1|1130.48|1127.98|1131.82|1129.32|1130.37|1127.87|0
1651510500000|2022-05-02 16:55:00|1130.5|1128|1129.64|1127.14|1131.44|1128.94|1129.28|1126.78|0
1651510800000|2022-05-02 17:00:00|1129.62|1127.12|1128.61|1126.11|1129.97|1127.47|1128.05|1125.55|0
1651511100000|2022-05-02 17:05:00|1128.63|1126.13|1130.15|1127.65|1130.9|1128.4|1128.54|1126.04|0
1651511400000|2022-05-02 17:10:00|1130.13|1127.63|1131.02|1128.52|1131.4|1128.9|1129.74|1127.24|0
1651511700000|2022-05-02 17:15:00|1131|1128.5|1130.42|1127.92|1131.15|1128.65|1130.07|1127.57|0
1651512000000|2022-05-02 17:20:00|1130.44|1127.94|1129.34|1126.84|1130.48|1127.98|1129.33|1126.83|0
1651512300000|2022-05-02 17:25:00|1129.39|1126.89|1129.39|1126.89|1130.38|1127.88|1128.62|1126.12|0
1651512600000|2022-05-02 17:30:00|1129.37|1126.87|1128.73|1126.23|1130.58|1128.08|1128.68|1126.18|0
1651512900000|2022-05-02 17:35:00|1128.72|1126.22|1128.64|1126.14|1129.28|1126.78|1128.37|1125.87|0
1651513200000|2022-05-02 17:40:00|1128.62|1126.12|1128.04|1125.54|1129.29|1126.79|1128.04|1125.54|0
1651513500000|2022-05-02 17:45:00|1128.02|1125.52|1127.2|1124.7|1128.35|1125.85|1127|1124.5|0
1651513800000|2022-05-02 17:50:00|1127.19|1124.69|1127.17|1124.67|1127.79|1125.29|1126.95|1124.45|0
1651514100000|2022-05-02 17:55:00|1127.15|1124.65|1128.34|1125.84|1128.54|1126.04|1127.15|1124.65|0
1651514400000|2022-05-02 18:00:00|1128.32|1125.82|1129.68|1127.18|1129.68|1127.18|1127.32|1124.82|0
1651514700000|2022-05-02 18:05:00|1129.67|1127.17|1128.45|1125.95|1130.21|1127.71|1128.3|1125.8|0
1651515000000|2022-05-02 18:10:00|1128.43|1125.93|1126.18|1123.68|1128.51|1126.01|1126.12|1123.62|0
1651515300000|2022-05-02 18:15:00|1126.16|1123.66|1125.78|1123.28|1126.34|1123.84|1125.56|1123.06|0
1651515600000|2022-05-02 18:20:00|1125.8|1123.3|1126.45|1123.95|1126.8|1124.3|1125.53|1123.03|0
1651515900000|2022-05-02 18:25:00|1126.43|1123.93|1126.2|1123.7|1126.88|1124.38|1125.85|1123.35|0
1651516200000|2022-05-02 18:30:00|1126.18|1123.68|1126.91|1124.41|1127.21|1124.71|1125.85|1123.35|0
1651516500000|2022-05-02 18:35:00|1126.89|1124.39|1126.52|1124.02|1127.21|1124.71|1125.85|1123.35|0
1651516800000|2022-05-02 18:40:00|1126.5|1124|1125.2|1122.7|1126.85|1124.35|1124.56|1122.06|0
1651517100000|2022-05-02 18:45:00|1125.29|1122.79|1127.36|1124.86|1127.41|1124.91|1125.29|1122.79|0
1651517400000|2022-05-02 18:50:00|1127.28|1124.78|1127.87|1125.37|1128.83|1126.33|1126.14|1123.64|0
1651517700000|2022-05-02 18:55:00|1127.85|1125.35|1126.67|1124.17|1128.31|1125.81|1126.07|1123.57|0
1651518000000|2022-05-02 19:00:00|1126.81|1124.31|1128.74|1126.24|1129.07|1126.57|1126.6|1124.1|0
1651518300000|2022-05-02 19:05:00|1128.76|1126.26|1130.49|1127.99|1130.97|1128.47|1128.63|1126.13|0
1651518600000|2022-05-02 19:10:00|1130.5|1128|1132.88|1130.38|1132.9|1130.4|1130.48|1127.98|0
1651518900000|2022-05-02 19:15:00|1132.87|1130.37|1132.94|1130.44|1133.48|1130.98|1131.76|1129.26|0
1651519200000|2022-05-02 19:20:00|1132.95|1130.45|1135.22|1132.72|1135.5|1133|1132.95|1130.45|0
1651519500000|2022-05-02 19:25:00|1135.21|1132.71|1135.03|1132.53|1135.9|1133.4|1134.46|1131.96|0
1651519800000|2022-05-02 19:30:00|1135.02|1132.52|1137.44|1134.94|1137.48|1134.98|1134.83|1132.33|0
1651520100000|2022-05-02 19:35:00|1137.46|1134.96|1135.95|1133.45|1137.77|1135.27|1135.43|1132.93|0
1651520400000|2022-05-02 19:40:00|1136.01|1133.51|1134.49|1131.99|1137.06|1134.56|1134.45|1131.95|0
1651520700000|2022-05-02 19:45:00|1134.45|1131.95|1135.95|1133.45|1136.29|1133.79|1134.19|1131.69|0
1651521000000|2022-05-02 19:50:00|1135.96|1133.46|1136.84|1134.34|1137.42|1134.92|1135.22|1132.72|0
1651521300000|2022-05-02 19:55:00|1136.7|1134.2|1137.44|1134.94|1137.62|1135.12|1136.19|1133.69|0
1651521600000|2022-05-02 20:00:00|1137.93|1135.43|1138|1135.5|1138.71|1136.21|1137.12|1134.62|0
1651521900000|2022-05-02 20:05:00|1138.03|1135.53|1138.59|1136.09|1138.76|1136.26|1137.66|1135.16|0
1651522200000|2022-05-02 20:10:00|1138.6|1136.1|1136.13|1133.63|1138.71|1136.21|1135.91|1133.41|0
1651522500000|2022-05-02 20:15:00|1136.11|1133.61|1136.18|1133.68|1136.94|1134.44|1135.96|1133.46|0
1651522800000|2022-05-02 20:20:00|1136.17|1133.67|1136.35|1133.85|1136.79|1134.29|1136.13|1133.63|0
1651523100000|2022-05-02 20:25:00|1136.34|1133.84|1136.4|1133.9|1136.7|1134.2|1135.96|1133.46|0
1651523400000|2022-05-02 20:30:00|1136.41|1133.91|1136.3|1133.8|1136.92|1134.42|1136.25|1133.75|0
1651523700000|2022-05-02 20:35:00|1136.32|1133.82|1136.83|1134.33|1136.96|1134.46|1136.3|1133.8|0
1651524000000|2022-05-02 20:40:00|1136.8|1134.3|1136.81|1134.31|1136.96|1134.46|1136.64|1134.14|0
1651524300000|2022-05-02 20:45:00|1136.83|1134.33|1137.23|1134.73|1137.28|1134.78|1136.73|1134.23|0
1651524600000|2022-05-02 20:50:00|1137.25|1134.75|1136.68|1134.18|1137.33|1134.83|1136.68|1134.18|0
1651524900000|2022-05-02 20:55:00|1136.64|1134.14|1136.6|1134.1|1136.83|1134.33|1136.51|1134.01|0
1651525200000|2022-05-02 21:00:00|1135.47|1132.97|1135.44|1132.94|1135.57|1133.07|1135.38|1132.88|0
1651525500000|2022-05-02 21:05:00|1135.42|1132.92|1135.48|1132.98|1135.48|1132.98|1135.38|1132.88|0
1651525800000|2022-05-02 21:10:00|1135.53|1133.03|1135.51|1133.01|1135.53|1133.03|1135.48|1132.98|0
1651526100000|2022-05-02 21:15:00|1135.5|1133|1135.5|1133|1135.5|1133|1135.5|1133|0
1651526400000|2022-05-02 21:20:00|1135.48|1132.98|1135.51|1133.01|1135.51|1133.01|1135.46|1132.96|0
1651526700000|2022-05-02 21:25:00|1135.5|1133|1135.42|1132.92|1135.5|1133|1135.4|1132.9|0
1651527000000|2022-05-02 21:30:00|1135.44|1132.94|1135.44|1132.94|1135.44|1132.94|1135.42|1132.92|0
1651527300000|2022-05-02 21:35:00|1135.48|1132.98|1135.74|1133.24|1135.74|1133.24|1135.31|1132.81|0
1651527600000|2022-05-02 21:40:00|1135.77|1133.27|1135.63|1133.13|1135.79|1133.29|1135.61|1133.11|0
1651527900000|2022-05-02 21:45:00|1135.64|1133.14|1135.57|1133.07|1135.72|1133.22|1135.57|1133.07|0
1651528200000|2022-05-02 21:50:00|1135.51|1133.01|1135.51|1133.01|1135.53|1133.03|1135.4|1132.9|0
1651528500000|2022-05-02 21:55:00|1135.5|1133|1135.44|1132.94|1135.55|1133.05|1135.4|1132.9|0
1651528800000|2022-05-02 22:00:00|1136.55|1134.05|1136.12|1133.62|1136.64|1134.14|1136.07|1133.57|0
1651529100000|2022-05-02 22:05:00|1136.1|1133.6|1136.19|1133.69|1136.29|1133.79|1136.07|1133.57|0
1651529400000|2022-05-02 22:10:00|1136.2|1133.7|1136.51|1134.01|1136.51|1134.01|1136.19|1133.69|0
1651529700000|2022-05-02 22:15:00|1136.5|1134|1136.46|1133.96|1136.68|1134.18|1136.24|1133.74|0
1651530000000|2022-05-02 22:20:00|1136.47|1133.97|1136.24|1133.74|1136.56|1134.06|1136.24|1133.74|0
1651530300000|2022-05-02 22:25:00|1136.25|1133.75|1136.61|1134.11|1136.61|1134.11|1136.19|1133.69|0
1651530600000|2022-05-02 22:30:00|1136.62|1134.12|1135.77|1133.27|1136.68|1134.18|1135.7|1133.2|0
1651530900000|2022-05-02 22:35:00|1135.78|1133.28|1135.87|1133.37|1136.02|1133.52|1135.72|1133.22|0
1651531200000|2022-05-02 22:40:00|1135.85|1133.35|1135.63|1133.13|1135.85|1133.35|1135.58|1133.08|0
1651531500000|2022-05-02 22:45:00|1135.65|1133.15|1135.75|1133.25|1135.8|1133.3|1135.63|1133.13|0
1651531800000|2022-05-02 22:50:00|1135.77|1133.27|1136.1|1133.6|1136.19|1133.69|1135.77|1133.27|0
1651532100000|2022-05-02 22:55:00|1136.09|1133.59|1135.85|1133.35|1136.09|1133.59|1135.72|1133.22|0
1651532400000|2022-05-02 23:00:00|1135.84|1133.34|1136.61|1134.11|1136.83|1134.33|1135.82|1133.32|0
1651532700000|2022-05-02 23:05:00|1136.62|1134.12|1136.88|1134.38|1136.96|1134.46|1136.49|1133.99|0
1651533000000|2022-05-02 23:10:00|1136.83|1134.33|1136.61|1134.11|1136.88|1134.38|1136.56|1134.06|0
1651533300000|2022-05-02 23:15:00|1136.59|1134.09|1136.56|1134.06|1136.68|1134.18|1136.54|1134.04|0
1651533600000|2022-05-02 23:20:00|1136.57|1134.07|1136.73|1134.23|1137.18|1134.68|1136.56|1134.06|0
1651533900000|2022-05-02 23:25:00|1136.74|1134.24|1136.86|1134.36|1137.01|1134.51|1136.73|1134.23|0
1651534200000|2022-05-02 23:30:00|1136.85|1134.35|1136.78|1134.28|1136.96|1134.46|1136.71|1134.21|0
1651534500000|2022-05-02 23:35:00|1136.76|1134.26|1136.51|1134.01|1136.78|1134.28|1136.51|1134.01|0
1651534800000|2022-05-02 23:40:00|1136.5|1134|1136.24|1133.74|1136.56|1134.06|1136.24|1133.74|0
1651535100000|2022-05-02 23:45:00|1136.23|1133.73|1136.46|1133.96|1136.46|1133.96|1136.19|1133.69|0
1651535400000|2022-05-02 23:50:00|1136.45|1133.95|1136.29|1133.79|1136.45|1133.95|1136.19|1133.69|0
1651535700000|2022-05-02 23:55:00|1136.3|1133.8|1137.01|1134.51|1137.01|1134.51|1136.29|1133.79|0
1651536000000|2022-05-03 00:00:00|1136.99|1134.49|1136.56|1134.06|1137.87|1135.37|1136.56|1134.06|0
1651536300000|2022-05-03 00:05:00|1136.55|1134.05|1137.99|1135.49|1137.99|1135.49|1136.51|1134.01|0
1651536600000|2022-05-03 00:10:00|1137.98|1135.48|1136.92|1134.42|1137.99|1135.49|1136.92|1134.42|0
1651536900000|2022-05-03 00:15:00|1136.91|1134.41|1137.41|1134.91|1137.54|1135.04|1136.79|1134.29|0
1651537200000|2022-05-03 00:20:00|1137.38|1134.88|1137.27|1134.77|1137.5|1135|1136.81|1134.31|0
1651537500000|2022-05-03 00:25:00|1137.26|1134.76|1137.93|1135.43|1137.94|1135.44|1137.02|1134.52|0
1651537800000|2022-05-03 00:30:00|1137.94|1135.44|1138.23|1135.73|1138.88|1136.38|1137.71|1135.21|0
1651538100000|2022-05-03 00:35:00|1138.24|1135.74|1138.35|1135.85|1138.83|1136.33|1138.24|1135.74|0
1651538400000|2022-05-03 00:40:00|1138.37|1135.87|1139.16|1136.66|1139.17|1136.67|1138.37|1135.87|0
1651538700000|2022-05-03 00:45:00|1139.17|1136.67|1139.42|1136.92|1139.68|1137.18|1139.17|1136.67|0
1651539000000|2022-05-03 00:50:00|1139.43|1136.93|1138.98|1136.48|1139.44|1136.94|1138.77|1136.27|0
1651539300000|2022-05-03 00:55:00|1138.99|1136.49|1138.77|1136.27|1139|1136.5|1138.54|1136.04|0
1651539600000|2022-05-03 01:00:00|1138.76|1136.26|1139.22|1136.72|1139.33|1136.83|1138.75|1136.25|0
1651539900000|2022-05-03 01:05:00|1139.27|1136.77|1138.97|1136.47|1139.43|1136.93|1138.73|1136.23|0
1651540200000|2022-05-03 01:10:00|1138.98|1136.48|1138.28|1135.78|1138.98|1136.48|1138.26|1135.76|0
1651540500000|2022-05-03 01:15:00|1138.27|1135.77|1137.35|1134.85|1138.5|1136|1137.35|1134.85|0
1651540800000|2022-05-03 01:20:00|1137.34|1134.84|1137.62|1135.12|1137.83|1135.33|1137.34|1134.84|0
1651541100000|2022-05-03 01:25:00|1137.63|1135.13|1137.18|1134.68|1137.63|1135.13|1136.95|1134.45|0
1651541400000|2022-05-03 01:30:00|1137.19|1134.69|1137.39|1134.89|1137.65|1135.15|1137.16|1134.66|0
1651541700000|2022-05-03 01:35:00|1137.38|1134.88|1137.39|1134.89|1137.61|1135.11|1137.15|1134.65|0
1651542000000|2022-05-03 01:40:00|1137.38|1134.88|1136.93|1134.43|1137.64|1135.14|1136.7|1134.2|0
1651542300000|2022-05-03 01:45:00|1136.94|1134.44|1138.53|1136.03|1138.54|1136.04|1136.93|1134.43|0
1651542600000|2022-05-03 01:50:00|1138.54|1136.04|1139.03|1136.53|1139.74|1137.24|1138.54|1136.04|0
1651542900000|2022-05-03 01:55:00|1139.02|1136.52|1139.25|1136.75|1139.26|1136.76|1138.56|1136.06|0
1651543200000|2022-05-03 02:00:00|1139.26|1136.76|1141.12|1138.62|1141.36|1138.86|1139.25|1136.75|0
1651543500000|2022-05-03 02:05:00|1141.11|1138.61|1141.1|1138.6|1141.33|1138.83|1140.66|1138.16|0
1651543800000|2022-05-03 02:10:00|1141.09|1138.59|1140.67|1138.17|1141.09|1138.59|1140.65|1138.15|0
1651544100000|2022-05-03 02:15:00|1140.66|1138.16|1141.78|1139.28|1141.78|1139.28|1140.66|1138.16|0
1651544400000|2022-05-03 02:20:00|1141.77|1139.27|1141.98|1139.48|1142|1139.5|1141.24|1138.74|0
1651544700000|2022-05-03 02:25:00|1141.99|1139.49|1141.8|1139.3|1142.01|1139.51|1141.58|1139.08|0
1651545000000|2022-05-03 02:30:00|1141.79|1139.29|1141.98|1139.48|1142.05|1139.55|1141.35|1138.85|0
1651545300000|2022-05-03 02:35:00|1141.99|1139.49|1141.74|1139.24|1142|1139.5|1141.31|1138.81|0
1651545600000|2022-05-03 02:40:00|1141.73|1139.23|1141.91|1139.41|1142.04|1139.54|1141.51|1139.01|0
1651545900000|2022-05-03 02:45:00|1141.92|1139.42|1142.09|1139.59|1142.09|1139.59|1141.8|1139.3|0
1651546200000|2022-05-03 02:50:00|1142.08|1139.58|1142.55|1140.05|1142.78|1140.28|1141.85|1139.35|0
1651546500000|2022-05-03 02:55:00|1142.56|1140.06|1142.26|1139.76|1142.77|1140.27|1142.05|1139.55|0
1651546800000|2022-05-03 03:00:00|1142.25|1139.75|1142.26|1139.76|1142.49|1139.99|1142.03|1139.53|0
1651547100000|2022-05-03 03:05:00|1142.29|1139.79|1142.24|1139.74|1142.49|1139.99|1142|1139.5|0
1651547400000|2022-05-03 03:10:00|1142.25|1139.75|1142.46|1139.96|1142.93|1140.43|1142.25|1139.75|0
1651547700000|2022-05-03 03:15:00|1142.47|1139.97|1142.35|1139.85|1142.7|1140.2|1142.24|1139.74|0
1651548000000|2022-05-03 03:20:00|1142.34|1139.84|1142.33|1139.83|1142.68|1140.18|1142.2|1139.7|0
1651548300000|2022-05-03 03:25:00|1142.32|1139.82|1141.97|1139.47|1142.34|1139.84|1141.96|1139.46|0
1651548600000|2022-05-03 03:30:00|1141.96|1139.46|1141.71|1139.21|1141.98|1139.48|1141.71|1139.21|0
1651548900000|2022-05-03 03:35:00|1141.72|1139.22|1141.93|1139.43|1142.18|1139.68|1141.71|1139.21|0
1651549200000|2022-05-03 03:40:00|1141.94|1139.44|1141.58|1139.08|1141.94|1139.44|1141.36|1138.86|0
1651549500000|2022-05-03 03:45:00|1141.59|1139.09|1141.69|1139.19|1142.03|1139.53|1141.48|1138.98|0
1651549800000|2022-05-03 03:50:00|1141.7|1139.2|1141.48|1138.98|1141.71|1139.21|1141.35|1138.85|0
1651550100000|2022-05-03 03:55:00|1141.47|1138.97|1141.24|1138.74|1141.49|1138.99|1141.01|1138.51|0
1651550400000|2022-05-03 04:00:00|1141.25|1138.75|1141|1138.5|1141.49|1138.99|1140.76|1138.26|0
1651550700000|2022-05-03 04:05:00|1141.01|1138.51|1141.48|1138.98|1141.49|1138.99|1141|1138.5|0
1651551000000|2022-05-03 04:10:00|1141.49|1138.99|1141.49|1138.99|1141.5|1139|1141.48|1138.98|0
1651551300000|2022-05-03 04:15:00|1141.5|1139|1141.46|1138.96|1141.71|1139.21|1141.45|1138.95|0
1651551600000|2022-05-03 04:20:00|1141.47|1138.97|1141.47|1138.97|1141.69|1139.19|1141.45|1138.95|0
1651551900000|2022-05-03 04:25:00|1141.46|1138.96|1141.24|1138.74|1141.47|1138.97|1141.24|1138.74|0
1651552200000|2022-05-03 04:30:00|1141.29|1138.79|1142.16|1139.66|1142.16|1139.66|1141|1138.5|0
1651552500000|2022-05-03 04:35:00|1142.17|1139.67|1142.14|1139.64|1142.17|1139.67|1141.92|1139.42|0
1651552800000|2022-05-03 04:40:00|1142.08|1139.58|1142.14|1139.64|1142.16|1139.66|1141.68|1139.18|0
1651553100000|2022-05-03 04:45:00|1142.13|1139.63|1141.45|1138.95|1142.14|1139.64|1141.45|1138.95|0
1651553400000|2022-05-03 04:50:00|1141.44|1138.94|1141.27|1138.77|1142.04|1139.54|1141.02|1138.52|0
1651553700000|2022-05-03 04:55:00|1141.26|1138.76|1140.57|1138.07|1141.27|1138.77|1140.56|1138.06|0
1651554000000|2022-05-03 05:00:00|1140.56|1138.06|1140.67|1138.17|1140.79|1138.29|1140.32|1137.82|0
1651554300000|2022-05-03 05:05:00|1140.64|1138.14|1141.67|1139.17|1141.67|1139.17|1140.55|1138.05|0
1651554600000|2022-05-03 05:10:00|1141.64|1139.14|1142.14|1139.64|1142.37|1139.87|1141.46|1138.96|0
1651554900000|2022-05-03 05:15:00|1142.15|1139.65|1142.8|1140.3|1143.03|1140.53|1142.15|1139.65|0
1651555200000|2022-05-03 05:20:00|1142.83|1140.33|1142.68|1140.18|1142.91|1140.41|1142.55|1140.05|0
1651555500000|2022-05-03 05:25:00|1142.71|1140.21|1143.42|1140.92|1143.42|1140.92|1142.55|1140.05|0
1651555800000|2022-05-03 05:30:00|1143.36|1140.86|1143.4|1140.9|1143.52|1141.02|1142.72|1140.22|0
1651556100000|2022-05-03 05:35:00|1143.37|1140.87|1143.4|1140.9|1143.63|1141.13|1143.07|1140.57|0
1651556400000|2022-05-03 05:40:00|1143.41|1140.91|1142.75|1140.25|1143.63|1141.13|1142.75|1140.25|0
1651556700000|2022-05-03 05:45:00|1142.77|1140.27|1142.06|1139.56|1142.84|1140.34|1141.81|1139.31|0
1651557000000|2022-05-03 05:50:00|1142.05|1139.55|1142.74|1140.24|1142.97|1140.47|1142.05|1139.55|0
1651557300000|2022-05-03 05:55:00|1142.73|1140.23|1142.52|1140.02|1142.84|1140.34|1142.29|1139.79|0
1651557600000|2022-05-03 06:00:00|1142.46|1139.96|1140.67|1138.17|1142.46|1139.96|1140.46|1137.96|0
1651557900000|2022-05-03 06:05:00|1140.66|1138.16|1140.2|1137.7|1140.81|1138.31|1139.98|1137.48|0
1651558200000|2022-05-03 06:10:00|1140.25|1137.75|1140.42|1137.92|1140.64|1138.14|1139.96|1137.46|0
1651558500000|2022-05-03 06:15:00|1140.4|1137.9|1140.68|1138.18|1141.12|1138.62|1139.75|1137.25|0
1651558800000|2022-05-03 06:20:00|1140.69|1138.19|1140.27|1137.77|1140.92|1138.42|1139.8|1137.3|0
1651559100000|2022-05-03 06:25:00|1140.28|1137.78|1140.47|1137.97|1140.71|1138.21|1140.01|1137.51|0
1651559400000|2022-05-03 06:30:00|1140.53|1138.03|1140.28|1137.78|1140.7|1138.2|1139.57|1137.07|0
1651559700000|2022-05-03 06:35:00|1140.22|1137.72|1140.5|1138|1140.71|1138.21|1139.83|1137.33|0
1651560000000|2022-05-03 06:40:00|1140.51|1138.01|1141.13|1138.63|1141.15|1138.65|1140.49|1137.99|0
1651560300000|2022-05-03 06:45:00|1141.14|1138.64|1141.26|1138.76|1141.28|1138.78|1140.46|1137.96|0
1651560600000|2022-05-03 06:50:00|1141.27|1138.77|1141.44|1138.94|1141.93|1139.43|1141.04|1138.54|0
1651560900000|2022-05-03 06:55:00|1141.45|1138.95|1141|1138.5|1141.46|1138.96|1139.93|1137.43|0
1651561200000|2022-05-03 07:00:00|1140.97|1138.47|1136.4|1133.9|1141.22|1138.72|1136.18|1133.68|14
1651561500000|2022-05-03 07:05:00|1136.38|1133.88|1130.97|1130.47|1136.84|1134.34|1130.87|1130.37|10
1651561800000|2022-05-03 07:10:00|1130.87|1130.37|1129.22|1128.72|1132.02|1131.52|1127.67|1127.17|0
1651562100000|2022-05-03 07:15:00|1129.17|1128.67|1126.57|1126.07|1129.57|1129.07|1126.37|1125.87|12
1651562400000|2022-05-03 07:20:00|1126.52|1126.02|1127.17|1126.67|1127.17|1126.67|1124.77|1124.27|8
1651562700000|2022-05-03 07:25:00|1127.22|1126.72|1129.72|1129.22|1129.77|1129.27|1127.12|1126.62|0
1651563000000|2022-05-03 07:30:00|1129.77|1129.27|1127.97|1127.47|1129.92|1129.42|1127.52|1127.02|6
1651563300000|2022-05-03 07:35:00|1128.02|1127.52|1127.77|1127.27|1128.97|1128.47|1127.07|1126.57|1
1651563600000|2022-05-03 07:40:00|1127.72|1127.22|1129.07|1128.57|1129.12|1128.62|1127.22|1126.72|7
1651563900000|2022-05-03 07:45:00|1129.12|1128.62|1127.27|1126.77|1129.52|1129.02|1126.62|1126.12|29
1651564200000|2022-05-03 07:50:00|1127.05|1126.55|1131.55|1131.05|1131.6|1131.1|1126.6|1126.1|0
1651564500000|2022-05-03 07:55:00|1131.6|1131.1|1130.5|1130|1131.9|1131.4|1129.95|1129.45|14
1651564800000|2022-05-03 08:00:00|1130.6|1130.1|1130|1129.5|1131.4|1130.9|1129.65|1129.15|0
1651565100000|2022-05-03 08:05:00|1129.95|1129.45|1130.7|1130.2|1130.7|1130.2|1129.3|1128.8|0
1651565400000|2022-05-03 08:10:00|1130.65|1130.15|1130.95|1130.45|1131|1130.5|1129.8|1129.3|0
1651565700000|2022-05-03 08:15:00|1131|1130.5|1131.3|1130.8|1132.1|1131.6|1131|1130.5|0
1651566000000|2022-05-03 08:20:00|1131.35|1130.85|1133|1132.5|1133.15|1132.65|1131.3|1130.8|1
1651566300000|2022-05-03 08:25:00|1132.95|1132.45|1132|1131.5|1133.2|1132.7|1131.8|1131.3|11
1651566600000|2022-05-03 08:30:00|1132.1|1131.6|1131.8|1131.3|1132.65|1132.15|1131.75|1131.25|0
1651566900000|2022-05-03 08:35:00|1131.85|1131.35|1132.9|1132.4|1132.9|1132.4|1131.55|1131.05|0
1651567200000|2022-05-03 08:40:00|1132.85|1132.35|1131.9|1131.4|1133.1|1132.6|1131.6|1131.1|5
1651567500000|2022-05-03 08:45:00|1131.85|1131.35|1132.9|1132.4|1133.6|1133.1|1131.6|1131.1|1
1651567800000|2022-05-03 08:50:00|1132.95|1132.45|1135.1|1134.6|1135.1|1134.6|1132.9|1132.4|0
1651568100000|2022-05-03 08:55:00|1135.15|1134.65|1134.3|1133.8|1135.35|1134.85|1134.25|1133.75|1
1651568400000|2022-05-03 09:00:00|1134.2|1133.7|1133.85|1133.35|1134.55|1134.05|1133.15|1132.65|0
1651568700000|2022-05-03 09:05:00|1133.9|1133.4|1134|1133.5|1134.5|1134|1132.8|1132.3|0
1651569000000|2022-05-03 09:10:00|1134.05|1133.55|1134.75|1134.25|1135.6|1135.1|1133.85|1133.35|0
1651569300000|2022-05-03 09:15:00|1134.85|1134.35|1134.8|1134.3|1135.15|1134.65|1134.05|1133.55|3
1651569600000|2022-05-03 09:20:00|1134.85|1134.35|1133.45|1132.95|1134.9|1134.4|1133.15|1132.65|1
1651569900000|2022-05-03 09:25:00|1133.4|1132.9|1134.85|1134.35|1135.1|1134.6|1133.4|1132.9|0
1651570200000|2022-05-03 09:30:00|1134.9|1134.4|1133.8|1133.3|1134.9|1134.4|1133.45|1132.95|0
1651570500000|2022-05-03 09:35:00|1133.75|1133.25|1134.85|1134.35|1135.2|1134.7|1133.75|1133.25|0
1651570800000|2022-05-03 09:40:00|1134.75|1134.25|1134.85|1134.35|1135.65|1135.15|1134|1133.5|0
1651571100000|2022-05-03 09:45:00|1134.75|1134.25|1132.85|1132.35|1134.75|1134.25|1132.7|1132.2|0
1651571400000|2022-05-03 09:50:00|1132.9|1132.4|1133.35|1132.85|1133.75|1133.25|1132.65|1132.15|0
1651571700000|2022-05-03 09:55:00|1133.4|1132.9|1131.4|1130.9|1133.55|1133.05|1131.2|1130.7|0
1651572000000|2022-05-03 10:00:00|1131.35|1130.85|1131.35|1130.85|1131.95|1131.45|1131.2|1130.7|0
1651572300000|2022-05-03 10:05:00|1131.25|1130.75|1132.05|1131.55|1132.55|1132.05|1131.1|1130.6|0
1651572600000|2022-05-03 10:10:00|1131.95|1131.45|1131.45|1130.95|1132.15|1131.65|1130.95|1130.45|0
1651572900000|2022-05-03 10:15:00|1131.5|1131|1131.3|1130.8|1131.7|1131.2|1131.1|1130.6|0
1651573200000|2022-05-03 10:20:00|1131.2|1130.7|1131.6|1131.1|1131.6|1131.1|1130.55|1130.05|0
1651573500000|2022-05-03 10:25:00|1131.65|1131.15|1132.05|1131.55|1132.2|1131.7|1131.35|1130.85|0
1651573800000|2022-05-03 10:30:00|1132|1131.5|1130.75|1130.25|1132|1131.5|1130.7|1130.2|0
1651574100000|2022-05-03 10:35:00|1130.8|1130.3|1130.4|1129.9|1130.95|1130.45|1130.25|1129.75|0
1651574400000|2022-05-03 10:40:00|1130.35|1129.85|1129.2|1128.7|1130.55|1130.05|1129.15|1128.65|0
1651574700000|2022-05-03 10:45:00|1129.25|1128.75|1129.35|1128.85|1129.6|1129.1|1128.8|1128.3|0
1651575000000|2022-05-03 10:50:00|1129.4|1128.9|1130.4|1129.9|1130.45|1129.95|1128.85|1128.35|0
1651575300000|2022-05-03 10:55:00|1130.35|1129.85|1129.6|1129.1|1130.9|1130.4|1129.45|1128.95|0
1651575600000|2022-05-03 11:00:00|1129.65|1129.15|1129.15|1128.65|1129.7|1129.2|1128.95|1128.45|6
1651575900000|2022-05-03 11:05:00|1129.05|1128.55|1129.6|1129.1|1129.7|1129.2|1128.85|1128.35|0
1651576200000|2022-05-03 11:10:00|1129.7|1129.2|1131.1|1130.6|1131.2|1130.7|1129.7|1129.2|0
1651576500000|2022-05-03 11:15:00|1131.05|1130.55|1131.75|1131.25|1131.9|1131.4|1131|1130.5|0
1651576800000|2022-05-03 11:20:00|1131.8|1131.3|1131|1130.5|1131.9|1131.4|1130.95|1130.45|0
1651577100000|2022-05-03 11:25:00|1130.95|1130.45|1131.75|1131.25|1131.95|1131.45|1130.95|1130.45|0
1651577400000|2022-05-03 11:30:00|1131.7|1131.2|1131|1130.5|1131.85|1131.35|1130.75|1130.25|0
1651577700000|2022-05-03 11:35:00|1131.05|1130.55|1131.9|1131.4|1132.25|1131.75|1131.05|1130.55|0
1651578000000|2022-05-03 11:40:00|1131.75|1131.25|1132.25|1131.75|1133|1132.5|1131.65|1131.15|0
1651578300000|2022-05-03 11:45:00|1132.3|1131.8|1133|1132.5|1133.1|1132.6|1131.75|1131.25|0
1651578600000|2022-05-03 11:50:00|1133.05|1132.55|1134|1133.5|1134.1|1133.6|1133|1132.5|0
1651578900000|2022-05-03 11:55:00|1134.05|1133.55|1135.05|1134.55|1135.3|1134.8|1133.65|1133.15|0
1651579200000|2022-05-03 12:00:00|1135|1134.5|1135.2|1134.7|1135.5|1135|1134.55|1134.05|0
1651579500000|2022-05-03 12:05:00|1135.25|1134.75|1135.25|1134.75|1135.4|1134.9|1134.6|1134.1|0
1651579800000|2022-05-03 12:10:00|1135.3|1134.8|1133.9|1133.4|1135.4|1134.9|1133.7|1133.2|0
1651580100000|2022-05-03 12:15:00|1134|1133.5|1134.05|1133.55|1134.5|1134|1133.7|1133.2|0
1651580400000|2022-05-03 12:20:00|1134.1|1133.6|1134.8|1134.3|1135.1|1134.6|1133.85|1133.35|2
1651580700000|2022-05-03 12:25:00|1134.9|1134.4|1134.8|1134.3|1135.5|1135|1134.6|1134.1|0
1651581000000|2022-05-03 12:30:00|1134.85|1134.35|1134.25|1133.75|1134.85|1134.35|1133.5|1133|1
1651581300000|2022-05-03 12:35:00|1134.3|1133.8|1135.05|1134.55|1135.4|1134.9|1134.1|1133.6|0
1651581600000|2022-05-03 12:40:00|1135|1134.5|1136.25|1135.75|1136.3|1135.8|1134.95|1134.45|4
1651581900000|2022-05-03 12:45:00|1136.3|1135.8|1136.65|1136.15|1136.7|1136.2|1136.25|1135.75|0
1651582200000|2022-05-03 12:50:00|1136.7|1136.2|1135.85|1135.35|1137.1|1136.6|1135.75|1135.25|0
1651582500000|2022-05-03 12:55:00|1135.9|1135.4|1137.1|1136.6|1137.15|1136.65|1135.9|1135.4|0
1651582800000|2022-05-03 13:00:00|1137.15|1136.65|1136|1135.5|1137.15|1136.65|1135.85|1135.35|0
1651583100000|2022-05-03 13:05:00|1135.9|1135.4|1136.2|1135.7|1136.65|1136.15|1135.8|1135.3|18
1651583400000|2022-05-03 13:10:00|1136.15|1135.65|1136.1|1135.6|1136.5|1136|1135.4|1134.9|4
1651583700000|2022-05-03 13:15:00|1136.15|1135.65|1135|1134.5|1136.2|1135.7|1135|1134.5|0
1651584000000|2022-05-03 13:20:00|1135.1|1134.6|1135.9|1135.4|1135.95|1135.45|1134.95|1134.45|0
1651584300000|2022-05-03 13:25:00|1135.95|1135.45|1136.5|1136|1137.15|1136.65|1135.75|1135.25|2
1651584600000|2022-05-03 13:30:00|1136.4|1135.9|1136.6|1136.1|1138.35|1137.85|1136|1135.5|0
1651584900000|2022-05-03 13:35:00|1136.7|1136.2|1138.2|1137.7|1138.55|1138.05|1135.45|1134.95|4
1651585200000|2022-05-03 13:40:00|1138.15|1137.65|1139.35|1138.85|1140.1|1139.6|1136.95|1136.45|0
1651585500000|2022-05-03 13:45:00|1139.3|1138.8|1140.85|1140.35|1141.2|1140.7|1139.1|1138.6|0
1651585800000|2022-05-03 13:50:00|1140.75|1140.25|1140.6|1140.1|1140.9|1140.4|1139.4|1138.9|18
1651586100000|2022-05-03 13:55:00|1140.65|1140.15|1141.35|1140.85|1141.45|1140.95|1140.35|1139.85|10
1651586400000|2022-05-03 14:00:00|1141.5|1141|1143.3|1142.8|1143.3|1142.8|1141|1140.5|0
1651586700000|2022-05-03 14:05:00|1143.25|1142.75|1143.65|1143.15|1144.35|1143.85|1143.25|1142.75|0
1651587000000|2022-05-03 14:10:00|1143.73|1143.23|1145.13|1144.63|1145.18|1144.68|1142.83|1142.33|10
1651587300000|2022-05-03 14:15:00|1145.08|1144.58|1146.93|1144.43|1146.95|1146.03|1144.78|1144.28|1
1651587600000|2022-05-03 14:20:00|1146.91|1144.41|1146.71|1144.21|1147.66|1145.16|1145.78|1143.28|0
1651587900000|2022-05-03 14:25:00|1146.64|1144.14|1148.13|1145.63|1148.5|1146|1146.33|1143.83|556
1651588200000|2022-05-03 14:30:00|1148.15|1145.65|1148.92|1146.42|1149.29|1146.79|1147.26|1144.76|0
1651588500000|2022-05-03 14:35:00|1148.94|1146.44|1147.35|1144.85|1149.18|1146.68|1147.21|1144.71|0
1651588800000|2022-05-03 14:40:00|1147.37|1144.87|1146.09|1143.59|1147.43|1144.93|1146.07|1143.57|0
1651589100000|2022-05-03 14:45:00|1146.11|1143.61|1145.78|1143.28|1146.37|1143.87|1144.95|1142.45|190
1651589400000|2022-05-03 14:50:00|1145.76|1143.26|1146.89|1144.39|1147.5|1145|1145.31|1142.81|0
1651589700000|2022-05-03 14:55:00|1146.91|1144.41|1147.79|1145.29|1148.35|1145.85|1146.89|1144.39|0
1651590000000|2022-05-03 15:00:00|1147.93|1145.43|1149.52|1147.02|1149.52|1147.02|1147.13|1144.63|0
1651590300000|2022-05-03 15:05:00|1149.54|1147.04|1150.98|1148.48|1151.44|1148.94|1149.08|1146.58|0
1651590600000|2022-05-03 15:10:00|1150.97|1148.47|1150.76|1148.26|1151.2|1148.7|1149.7|1147.2|0
1651590900000|2022-05-03 15:15:00|1150.82|1148.32|1150.4|1147.9|1151.33|1148.83|1149.31|1146.81|0
1651591200000|2022-05-03 15:20:00|1150.42|1147.92|1151.57|1149.07|1151.73|1149.23|1150.4|1147.9|0
1651591500000|2022-05-03 15:25:00|1151.56|1149.06|1151.24|1148.74|1151.82|1149.32|1150.39|1147.89|0
1651591800000|2022-05-03 15:30:00|1151.26|1148.76|1152.78|1150.28|1153.26|1150.76|1151.26|1148.76|0
1651592100000|2022-05-03 15:35:00|1152.82|1150.32|1150.58|1148.08|1152.98|1150.48|1150.49|1147.99|0
1651592400000|2022-05-03 15:40:00|1150.62|1148.12|1150.82|1148.32|1151.86|1149.36|1150.62|1148.12|0
1651592700000|2022-05-03 15:45:00|1150.8|1148.3|1150.62|1148.12|1151.06|1148.56|1150.04|1147.54|0
1651593000000|2022-05-03 15:50:00|1150.64|1148.14|1150.44|1147.94|1150.95|1148.45|1149.95|1147.45|0
1651593300000|2022-05-03 15:55:00|1150.42|1147.92|1150.91|1148.41|1151.27|1148.77|1150.13|1147.63|0
1651593600000|2022-05-03 16:00:00|1150.89|1148.39|1151.98|1149.48|1152.62|1150.12|1150.58|1148.08|0
1651593900000|2022-05-03 16:05:00|1151.97|1149.47|1148.45|1145.95|1151.97|1149.47|1148.05|1145.55|0
1651594200000|2022-05-03 16:10:00|1148.44|1145.94|1149.56|1147.06|1149.64|1147.14|1148.22|1145.72|0
1651594500000|2022-05-03 16:15:00|1149.6|1147.1|1149.87|1147.37|1150.09|1147.59|1148.93|1146.43|0
1651594800000|2022-05-03 16:20:00|1149.88|1147.38|1150.6|1148.1|1150.87|1148.37|1149.85|1147.35|0
1651595100000|2022-05-03 16:25:00|1150.65|1148.15|1149.65|1147.15|1151.27|1148.77|1149.61|1147.11|0
1651595400000|2022-05-03 16:30:00|1149.63|1147.13|1149.5|1147|1149.81|1147.31|1148.69|1146.19|0
1651595700000|2022-05-03 16:35:00|1149.52|1147.02|1149.85|1147.35|1150.36|1147.86|1149.07|1146.57|0
1651596000000|2022-05-03 16:40:00|1149.92|1147.42|1150.12|1147.62|1150.72|1148.22|1149.51|1147.01|0
1651596300000|2022-05-03 16:45:00|1150.11|1147.61|1149.89|1147.39|1150.87|1148.37|1149.32|1146.82|0
1651596600000|2022-05-03 16:50:00|1149.9|1147.4|1148.78|1146.28|1150.14|1147.64|1148.65|1146.15|0
1651596900000|2022-05-03 16:55:00|1148.79|1146.29|1149.36|1146.86|1149.6|1147.1|1147.8|1145.3|0
1651597200000|2022-05-03 17:00:00|1149.42|1146.92|1149.64|1147.14|1150.97|1148.47|1149.35|1146.85|0
1651597500000|2022-05-03 17:05:00|1149.62|1147.12|1150.53|1148.03|1150.68|1148.18|1149.33|1146.83|0
1651597800000|2022-05-03 17:10:00|1150.46|1147.96|1151.57|1149.07|1151.64|1149.14|1150.18|1147.68|0
1651598100000|2022-05-03 17:15:00|1151.58|1149.08|1151.15|1148.65|1151.93|1149.43|1151.06|1148.56|0
1651598400000|2022-05-03 17:20:00|1151.17|1148.67|1150.95|1148.45|1152.08|1149.58|1150.24|1147.74|0
1651598700000|2022-05-03 17:25:00|1150.93|1148.43|1150.6|1148.1|1151.17|1148.67|1150.09|1147.59|0
1651599000000|2022-05-03 17:30:00|1150.64|1148.14|1151.4|1148.9|1151.44|1148.94|1150.51|1148.01|0
1651599300000|2022-05-03 17:35:00|1151.37|1148.87|1151.86|1149.36|1152|1149.5|1151|1148.5|0
1651599600000|2022-05-03 17:40:00|1151.88|1149.38|1152.09|1149.59|1152.13|1149.63|1151.1|1148.6|0
1651599900000|2022-05-03 17:45:00|1152.08|1149.58|1151.49|1148.99|1152.19|1149.69|1151.11|1148.61|0
1651600200000|2022-05-03 17:50:00|1151.5|1149|1150.73|1148.23|1151.55|1149.05|1150.24|1147.74|0
1651600500000|2022-05-03 17:55:00|1150.71|1148.21|1150.65|1148.15|1150.94|1148.44|1150.27|1147.77|0
1651600800000|2022-05-03 18:00:00|1150.62|1148.12|1149.33|1146.83|1150.64|1148.14|1149.25|1146.75|0
1651601100000|2022-05-03 18:05:00|1149.31|1146.81|1148.21|1145.71|1149.31|1146.81|1147.59|1145.09|0
1651601400000|2022-05-03 18:10:00|1148.19|1145.69|1146.9|1144.4|1148.19|1145.69|1146.84|1144.34|0
1651601700000|2022-05-03 18:15:00|1146.88|1144.38|1146.27|1143.77|1146.88|1144.38|1145.97|1143.47|0
1651602000000|2022-05-03 18:20:00|1146.28|1143.78|1146.24|1143.74|1146.49|1143.99|1145.67|1143.17|0
1651602300000|2022-05-03 18:25:00|1146.26|1143.76|1145.75|1143.25|1146.29|1143.79|1145.53|1143.03|0
1651602600000|2022-05-03 18:30:00|1145.76|1143.26|1147.11|1144.61|1147.2|1144.7|1145.71|1143.21|0
1651602900000|2022-05-03 18:35:00|1147.09|1144.59|1146.49|1143.99|1148.42|1145.92|1146.29|1143.79|0
1651603200000|2022-05-03 18:40:00|1146.51|1144.01|1146.8|1144.3|1147.4|1144.9|1144.53|1142.03|0
1651603500000|2022-05-03 18:45:00|1146.88|1144.38|1147.39|1144.89|1147.68|1145.18|1145.42|1142.92|0
1651603800000|2022-05-03 18:50:00|1147.35|1144.85|1148.2|1145.7|1148.99|1146.49|1147.08|1144.58|0
1651604100000|2022-05-03 18:55:00|1148.24|1145.74|1149.93|1147.43|1150.06|1147.56|1147.88|1145.38|0
1651604400000|2022-05-03 19:00:00|1149.97|1147.47|1149.41|1146.91|1150.15|1147.65|1149.15|1146.65|0
1651604700000|2022-05-03 19:05:00|1149.39|1146.89|1150.37|1147.87|1150.84|1148.34|1149.33|1146.83|0
1651605000000|2022-05-03 19:10:00|1150.35|1147.85|1150.35|1147.85|1150.85|1148.35|1150.03|1147.53|0
1651605300000|2022-05-03 19:15:00|1150.37|1147.87|1148.84|1146.34|1150.63|1148.13|1148.73|1146.23|0
1651605600000|2022-05-03 19:20:00|1148.88|1146.38|1148.74|1146.24|1150.05|1147.55|1147.64|1145.14|0
1651605900000|2022-05-03 19:25:00|1148.73|1146.23|1148.72|1146.22|1149.26|1146.76|1147.97|1145.47|0
1651606200000|2022-05-03 19:30:00|1148.71|1146.21|1149.19|1146.69|1149.66|1147.16|1147.91|1145.41|0
1651606500000|2022-05-03 19:35:00|1149.23|1146.73|1147.51|1145.01|1149.41|1146.91|1147.17|1144.67|0
1651606800000|2022-05-03 19:40:00|1147.55|1145.05|1146.26|1143.76|1147.55|1145.05|1145.55|1143.05|0
1651607100000|2022-05-03 19:45:00|1146.28|1143.78|1146.46|1143.96|1147.59|1145.09|1145.49|1142.99|0
1651607400000|2022-05-03 19:50:00|1146.42|1143.92|1148.3|1145.8|1148.67|1146.17|1145.71|1143.21|0
1651607700000|2022-05-03 19:55:00|1148.35|1145.85|1148.71|1146.21|1149.06|1146.56|1148.01|1145.51|0
1651608000000|2022-05-03 20:00:00|1148.61|1146.11|1150.93|1148.43|1150.93|1148.43|1148.61|1146.11|0
1651608300000|2022-05-03 20:05:00|1150.94|1148.44|1150.41|1147.91|1151.88|1149.38|1150.41|1147.91|0
1651608600000|2022-05-03 20:10:00|1150.42|1147.92|1149.92|1147.42|1151.6|1149.1|1149.64|1147.14|0
1651608900000|2022-05-03 20:15:00|1149.96|1147.46|1150.01|1147.51|1150.59|1148.09|1149.64|1147.14|0
1651609200000|2022-05-03 20:20:00|1149.99|1147.49|1149.37|1146.87|1150.04|1147.54|1148.93|1146.43|0
1651609500000|2022-05-03 20:25:00|1149.35|1146.85|1149.54|1147.04|1149.82|1147.32|1149.27|1146.77|0
1651609800000|2022-05-03 20:30:00|1149.52|1147.02|1149.32|1146.82|1149.82|1147.32|1148.93|1146.43|0
1651610100000|2022-05-03 20:35:00|1149.33|1146.83|1149.37|1146.87|1149.54|1147.04|1149.2|1146.7|0
1651610400000|2022-05-03 20:40:00|1149.36|1146.86|1149.45|1146.95|1149.64|1147.14|1149.24|1146.74|0
1651610700000|2022-05-03 20:45:00|1149.46|1146.96|1149.42|1146.92|1149.87|1147.37|1149.2|1146.7|0
1651611000000|2022-05-03 20:50:00|1149.4|1146.9|1149.35|1146.85|1149.57|1147.07|1149.2|1146.7|0
1651611300000|2022-05-03 20:55:00|1149.34|1146.84|1150.11|1147.61|1150.14|1147.64|1149.32|1146.82|0
1651611600000|2022-05-03 21:00:00|1150.03|1147.53|1150.18|1147.68|1150.18|1147.68|1149.98|1147.48|0
1651611900000|2022-05-03 21:05:00|1150.22|1147.72|1150.38|1147.88|1150.38|1147.88|1150.16|1147.66|0
1651612200000|2022-05-03 21:10:00|1150.33|1147.83|1150.29|1147.79|1150.33|1147.83|1150.25|1147.75|0
1651612500000|2022-05-03 21:15:00|1150.27|1147.77|1150.29|1147.79|1150.31|1147.81|1150.27|1147.77|0
1651612800000|2022-05-03 21:20:00|1150.27|1147.77|1150.31|1147.81|1150.33|1147.83|1150.27|1147.77|0
1651613100000|2022-05-03 21:25:00|1150.29|1147.79|1150.31|1147.81|1150.31|1147.81|1150.29|1147.79|0
1651613400000|2022-05-03 21:30:00|1150.29|1147.79|1150.25|1147.75|1150.29|1147.79|1150.25|1147.75|0
1651613700000|2022-05-03 21:35:00|1150.22|1147.72|1150.33|1147.83|1150.33|1147.83|1150.22|1147.72|0
1651614000000|2022-05-03 21:40:00|1150.35|1147.85|1150.25|1147.75|1150.44|1147.94|1150.07|1147.57|0
1651614300000|2022-05-03 21:45:00|1150.29|1147.79|1150.16|1147.66|1150.31|1147.81|1150.16|1147.66|0
1651614600000|2022-05-03 21:50:00|1150.2|1147.7|1150.27|1147.77|1150.33|1147.83|1150.16|1147.66|0
1651614900000|2022-05-03 21:55:00|1150.25|1147.75|1150.29|1147.79|1150.33|1147.83|1150.25|1147.75|0
1651615200000|2022-05-03 22:00:00|1150.22|1147.72|1149.45|1146.95|1150.22|1147.72|1149.35|1146.85|0
1651615500000|2022-05-03 22:05:00|1149.49|1146.99|1149.96|1147.46|1150.14|1147.64|1149.49|1146.99|0
1651615800000|2022-05-03 22:10:00|1149.98|1147.48|1150.39|1147.89|1150.48|1147.98|1149.98|1147.48|0
1651616100000|2022-05-03 22:15:00|1150.38|1147.88|1150.14|1147.64|1150.64|1148.14|1150.09|1147.59|0
1651616400000|2022-05-03 22:20:00|1150.11|1147.61|1150.56|1148.06|1150.66|1148.16|1150.11|1147.61|0
1651616700000|2022-05-03 22:25:00|1150.59|1148.09|1150.61|1148.11|1150.95|1148.45|1150.48|1147.98|0
1651617000000|2022-05-03 22:30:00|1150.64|1148.14|1150.48|1147.98|1150.71|1148.21|1150.36|1147.86|0
1651617300000|2022-05-03 22:35:00|1150.49|1147.99|1150.31|1147.81|1150.71|1148.21|1150.31|1147.81|0
1651617600000|2022-05-03 22:40:00|1150.32|1147.82|1150.31|1147.81|1150.64|1148.14|1150.31|1147.81|0
1651617900000|2022-05-03 22:45:00|1150.29|1147.79|1150.31|1147.81|1150.48|1147.98|1150.09|1147.59|0
1651618200000|2022-05-03 22:50:00|1150.29|1147.79|1150.26|1147.76|1150.36|1147.86|1150.21|1147.71|0
1651618500000|2022-05-03 22:55:00|1150.27|1147.77|1149.92|1147.42|1150.36|1147.86|1149.92|1147.42|0
1651618800000|2022-05-03 23:00:00|1149.96|1147.46|1150.21|1147.71|1150.21|1147.71|1149.77|1147.27|0
1651619100000|2022-05-03 23:05:00|1150.17|1147.67|1149.92|1147.42|1150.21|1147.71|1149.82|1147.32|0
1651619400000|2022-05-03 23:10:00|1149.96|1147.46|1150.09|1147.59|1150.21|1147.71|1149.92|1147.42|0
1651619700000|2022-05-03 23:15:00|1150.11|1147.61|1150.17|1147.67|1150.36|1147.86|1150.09|1147.59|0
1651620000000|2022-05-03 23:20:00|1150.21|1147.71|1150.09|1147.59|1150.36|1147.86|1150.09|1147.59|0
1651620300000|2022-05-03 23:25:00|1150.11|1147.61|1150.09|1147.59|1150.21|1147.71|1150.09|1147.59|0
1651620600000|2022-05-03 23:30:00|1150.11|1147.61|1150.31|1147.81|1150.41|1147.91|1150.04|1147.54|0
1651620900000|2022-05-03 23:35:00|1150.32|1147.82|1150.31|1147.81|1150.36|1147.86|1150.09|1147.59|0
1651621200000|2022-05-03 23:40:00|1150.29|1147.79|1150.26|1147.76|1150.36|1147.86|1150.24|1147.74|0
1651621500000|2022-05-03 23:45:00|1150.24|1147.74|1150.76|1148.26|1150.81|1148.31|1150.14|1147.64|0
1651621800000|2022-05-03 23:50:00|1150.78|1148.28|1150.53|1148.03|1151.13|1148.63|1150.53|1148.03|0
1651622100000|2022-05-03 23:55:00|1150.54|1148.04|1150.53|1148.03|1150.61|1148.11|1150.31|1147.81|0
1651622400000|2022-05-04 00:00:00|1150.51|1148.01|1149.79|1147.29|1150.53|1148.03|1149.74|1147.24|0
1651622700000|2022-05-04 00:05:00|1149.8|1147.3|1150.19|1147.69|1150.19|1147.69|1149.79|1147.29|0
1651623000000|2022-05-04 00:10:00|1150.18|1147.68|1150.14|1147.64|1150.51|1148.01|1150.09|1147.59|0
1651623300000|2022-05-04 00:15:00|1150.16|1147.66|1149.56|1147.06|1150.19|1147.69|1148.91|1146.41|0
1651623600000|2022-05-04 00:20:00|1149.55|1147.05|1149.3|1146.8|1149.56|1147.06|1149.3|1146.8|0
1651623900000|2022-05-04 00:25:00|1149.29|1146.79|1149.09|1146.59|1149.54|1147.04|1148.87|1146.37|0
1651624200000|2022-05-04 00:30:00|1149.1|1146.6|1149.1|1146.6|1149.3|1146.8|1148.87|1146.37|0
1651624500000|2022-05-04 00:35:00|1149.09|1146.59|1149.33|1146.83|1149.55|1147.05|1149.09|1146.59|0
1651624800000|2022-05-04 00:40:00|1149.39|1146.89|1149.31|1146.81|1149.78|1147.28|1149.08|1146.58|0
1651625100000|2022-05-04 00:45:00|1149.32|1146.82|1149.33|1146.83|1149.79|1147.29|1149.32|1146.82|0
1651625400000|2022-05-04 00:50:00|1149.32|1146.82|1148.89|1146.39|1149.33|1146.83|1148.87|1146.37|0
1651625700000|2022-05-04 00:55:00|1148.88|1146.38|1149.12|1146.62|1149.12|1146.62|1148.88|1146.38|0
1651626000000|2022-05-04 01:00:00|1149.13|1146.63|1149.57|1147.07|1149.69|1147.19|1149.12|1146.62|0
1651626300000|2022-05-04 01:05:00|1149.68|1147.18|1149.56|1147.06|1149.8|1147.3|1149.56|1147.06|0
1651626600000|2022-05-04 01:10:00|1149.53|1147.03|1149.81|1147.31|1149.92|1147.42|1149.35|1146.85|0
1651626900000|2022-05-04 01:15:00|1149.8|1147.3|1149.83|1147.33|1150.08|1147.58|1149.49|1146.99|0
1651627200000|2022-05-04 01:20:00|1149.84|1147.34|1150.06|1147.56|1150.06|1147.56|1149.72|1147.22|0
1651627500000|2022-05-04 01:25:00|1150.05|1147.55|1150.3|1147.8|1150.31|1147.81|1149.83|1147.33|0
1651627800000|2022-05-04 01:30:00|1150.31|1147.81|1150.43|1147.93|1150.56|1148.06|1150.07|1147.57|0
1651628100000|2022-05-04 01:35:00|1150.46|1147.96|1150.33|1147.83|1150.68|1148.18|1150.31|1147.81|0
1651628400000|2022-05-04 01:40:00|1150.34|1147.84|1150.47|1147.97|1150.59|1148.09|1150.33|1147.83|0
1651628700000|2022-05-04 01:45:00|1150.49|1147.99|1150.34|1147.84|1150.79|1148.29|1150.12|1147.62|0
1651629000000|2022-05-04 01:50:00|1150.33|1147.83|1150.12|1147.62|1150.34|1147.84|1150.12|1147.62|0
1651629300000|2022-05-04 01:55:00|1150.13|1147.63|1149.9|1147.4|1150.13|1147.63|1149.89|1147.39|0
1651629600000|2022-05-04 02:00:00|1149.91|1147.41|1150.35|1147.85|1150.49|1147.99|1149.9|1147.4|0
1651629900000|2022-05-04 02:05:00|1150.36|1147.86|1150.15|1147.65|1150.38|1147.88|1149.93|1147.43|0
1651630200000|2022-05-04 02:10:00|1150.09|1147.59|1149.71|1147.21|1150.09|1147.59|1149.5|1147|0
1651630500000|2022-05-04 02:15:00|1149.65|1147.15|1149.94|1147.44|1149.94|1147.44|1149.5|1147|0
1651630800000|2022-05-04 02:20:00|1149.93|1147.43|1149.7|1147.2|1149.93|1147.43|1149.69|1147.19|0
1651631100000|2022-05-04 02:25:00|1149.71|1147.21|1149.7|1147.2|1149.72|1147.22|1149.6|1147.1|0
1651631400000|2022-05-04 02:30:00|1149.71|1147.21|1149|1146.5|1149.71|1147.21|1149|1146.5|0
1651631700000|2022-05-04 02:35:00|1149.01|1146.51|1149.01|1146.51|1149.25|1146.75|1148.77|1146.27|0
1651632000000|2022-05-04 02:40:00|1149.02|1146.52|1148.5|1146|1149.24|1146.74|1148.5|1146|0
1651632300000|2022-05-04 02:45:00|1148.51|1146.01|1148.46|1145.96|1148.73|1146.23|1148.45|1145.95|0
1651632600000|2022-05-04 02:50:00|1148.47|1145.97|1148.24|1145.74|1148.68|1146.18|1148.24|1145.74|0
1651632900000|2022-05-04 02:55:00|1148.23|1145.73|1148.2|1145.7|1148.46|1145.96|1148.19|1145.69|0
1651633200000|2022-05-04 03:00:00|1148.21|1145.71|1148.68|1146.18|1148.68|1146.18|1148.2|1145.7|0
1651633500000|2022-05-04 03:05:00|1148.67|1146.17|1148.67|1146.17|1148.91|1146.41|1148.57|1146.07|0
1651633800000|2022-05-04 03:10:00|1148.66|1146.16|1148.64|1146.14|1148.75|1146.25|1148.4|1145.9|0
1651634100000|2022-05-04 03:15:00|1148.65|1146.15|1148.87|1146.37|1148.88|1146.38|1148.64|1146.14|0
1651634400000|2022-05-04 03:20:00|1148.88|1146.38|1148.89|1146.39|1149.11|1146.61|1148.87|1146.37|0
1651634700000|2022-05-04 03:25:00|1148.95|1146.45|1148.79|1146.29|1149.34|1146.84|1148.79|1146.29|0
1651635000000|2022-05-04 03:30:00|1148.78|1146.28|1148.16|1145.66|1148.89|1146.39|1148.16|1145.66|0
1651635300000|2022-05-04 03:35:00|1148.14|1145.64|1147.96|1145.46|1148.18|1145.68|1147.95|1145.45|0
1651635600000|2022-05-04 03:40:00|1147.95|1145.45|1147.73|1145.23|1147.95|1145.45|1147.51|1145.01|0
1651635900000|2022-05-04 03:45:00|1147.7|1145.2|1147.52|1145.02|1147.76|1145.26|1147.51|1145.01|0
1651636200000|2022-05-04 03:50:00|1147.53|1145.03|1147.65|1145.15|1147.76|1145.26|1147.52|1145.02|0
1651636500000|2022-05-04 03:55:00|1147.62|1145.12|1147.77|1145.27|1147.77|1145.27|1147.53|1145.03|0
1651636800000|2022-05-04 04:00:00|1147.76|1145.26|1148.22|1145.72|1148.25|1145.75|1147.76|1145.26|0
1651637100000|2022-05-04 04:05:00|1148.23|1145.73|1148.21|1145.71|1148.23|1145.73|1148|1145.5|0
1651637400000|2022-05-04 04:10:00|1148.2|1145.7|1148.37|1145.87|1148.4|1145.9|1147.92|1145.42|0
1651637700000|2022-05-04 04:15:00|1148.38|1145.88|1148.62|1146.12|1148.63|1146.13|1148.37|1145.87|0
1651638000000|2022-05-04 04:20:00|1148.63|1146.13|1148.4|1145.9|1148.63|1146.13|1148.39|1145.89|0
1651638300000|2022-05-04 04:25:00|1148.39|1145.89|1148.4|1145.9|1148.41|1145.91|1148.38|1145.88|0
1651638600000|2022-05-04 04:30:00|1148.39|1145.89|1149.51|1147.01|1149.53|1147.03|1148.39|1145.89|0
1651638900000|2022-05-04 04:35:00|1149.49|1146.99|1149.42|1146.92|1149.53|1147.03|1149.19|1146.69|0
1651639200000|2022-05-04 04:40:00|1149.39|1146.89|1149.07|1146.57|1149.39|1146.89|1149.07|1146.57|0
1651639500000|2022-05-04 04:45:00|1148.86|1146.36|1148.76|1146.26|1148.87|1146.37|1148.76|1146.26|0
1651639800000|2022-05-04 04:50:00|1150.76|1148.26|1150.33|1147.83|1150.76|1148.26|1150.32|1147.82|0
1651640100000|2022-05-04 04:55:00|1150.32|1147.82|1150.32|1147.82|1150.33|1147.83|1150.21|1147.71|0
1651640400000|2022-05-04 05:00:00|1150.35|1147.85|1150.37|1147.87|1150.39|1147.89|1149.92|1147.42|0
1651640700000|2022-05-04 05:05:00|1150.36|1147.86|1150.65|1148.15|1150.66|1148.16|1150.15|1147.65|0
1651641000000|2022-05-04 05:10:00|1150.64|1148.14|1150.63|1148.13|1151.11|1148.61|1150.41|1147.91|0
1651641300000|2022-05-04 05:15:00|1150.64|1148.14|1151.38|1148.88|1151.38|1148.88|1150.15|1147.65|0
1651641600000|2022-05-04 05:20:00|1152.38|1149.88|1152.37|1149.87|1152.39|1149.89|1152.14|1149.64|0
1651641900000|2022-05-04 05:25:00|1152.38|1149.88|1152.61|1150.11|1152.61|1150.11|1152.15|1149.65|0
1651642200000|2022-05-04 05:30:00|1152.62|1150.12|1152.17|1149.67|1152.84|1150.34|1152.05|1149.55|0
1651642500000|2022-05-04 05:35:00|1152.14|1149.64|1151.95|1149.45|1152.18|1149.68|1151.94|1149.44|0
1651642800000|2022-05-04 05:40:00|1151.94|1149.44|1152.18|1149.68|1152.18|1149.68|1151.93|1149.43|0
1651643100000|2022-05-04 05:45:00|1152.17|1149.67|1151.99|1149.49|1152.41|1149.91|1151.52|1149.02|0
1651643400000|2022-05-04 05:50:00|1152|1149.5|1152.23|1149.73|1152.44|1149.94|1151.76|1149.26|0
1651643700000|2022-05-04 05:55:00|1152.26|1149.76|1152.48|1149.98|1152.49|1149.99|1152.22|1149.72|0
1651644000000|2022-05-04 06:00:00|1152.47|1149.97|1151.52|1149.02|1152.47|1149.97|1151.3|1148.8|0
1651644300000|2022-05-04 06:05:00|1151.47|1148.97|1151.83|1149.33|1152.29|1149.79|1150.97|1148.47|0
1651644600000|2022-05-04 06:10:00|1151.81|1149.31|1150.06|1147.56|1152.12|1149.62|1149.85|1147.35|0
1651644900000|2022-05-04 06:15:00|1150.07|1147.57|1151.2|1148.7|1151.41|1148.91|1149.85|1147.35|0
1651645200000|2022-05-04 06:20:00|1151.19|1148.69|1150.95|1148.45|1151.41|1148.91|1150.74|1148.24|0
1651645500000|2022-05-04 06:25:00|1150.96|1148.46|1150.49|1147.99|1151.27|1148.77|1150.47|1147.97|0
1651645800000|2022-05-04 06:30:00|1150.48|1147.98|1150.92|1148.42|1151.17|1148.67|1150.47|1147.97|0
1651646100000|2022-05-04 06:35:00|1150.89|1148.39|1151.09|1148.59|1151.16|1148.66|1150.64|1148.14|0
1651646400000|2022-05-04 06:40:00|1151.08|1148.58|1151.31|1148.81|1151.32|1148.82|1150.85|1148.35|0
1651646700000|2022-05-04 06:45:00|1151.32|1148.82|1150.67|1148.17|1151.54|1149.04|1150.64|1148.14|0
1651647000000|2022-05-04 06:50:00|1150.66|1148.16|1150.44|1147.94|1150.89|1148.39|1149.99|1147.49|0
1651647300000|2022-05-04 06:55:00|1150.45|1147.95|1151.3|1148.8|1151.3|1148.8|1150.44|1147.94|0
1651647600000|2022-05-04 07:00:00|1151.36|1148.86|1151.18|1148.68|1152.17|1149.67|1149.98|1147.48|66
1651647900000|2022-05-04 07:05:00|1151.19|1148.69|1150.31|1147.81|1151.63|1149.13|1149.44|1146.94|56
1651648200000|2022-05-04 07:10:00|1150.32|1147.82|1146.96|1144.46|1150.75|1148.25|1146.51|1144.01|25
1651648500000|2022-05-04 07:15:00|1146.93|1144.43|1146.49|1143.99|1147.41|1144.91|1145.58|1143.08|1
1651648800000|2022-05-04 07:20:00|1146.5|1144|1139.73|1139.23|1151.65|1149.15|1139.23|1138.73|17
1651649100000|2022-05-04 07:25:00|1139.78|1139.28|1141.48|1140.98|1141.83|1141.33|1139.48|1138.98|66
1651649400000|2022-05-04 07:30:00|1142.88|1142.38|1142.23|1141.73|1143.03|1142.53|1141.08|1140.58|14
1651649700000|2022-05-04 07:35:00|1142.18|1141.68|1143.58|1143.08|1143.88|1143.38|1141.48|1140.98|23
1651650000000|2022-05-04 07:40:00|1142.53|1142.03|1142.53|1142.03|1142.53|1142.03|1142.53|1142.03|2
1651650300000|2022-05-04 07:45:00|1141.48|1140.98|1144.38|1143.88|1144.38|1143.88|1141.28|1140.78|15
1651650600000|2022-05-04 07:50:00|1144.11|1143.61|1145.06|1144.56|1148.66|1148.16|1143.91|1143.41|1
1651650900000|2022-05-04 07:55:00|1145.01|1144.51|1148.41|1147.91|1148.51|1148.01|1145.01|1144.51|10
1651651200000|2022-05-04 08:00:00|1148.36|1147.86|1148.26|1147.76|1149.16|1148.66|1146.71|1146.21|5
1651651500000|2022-05-04 08:05:00|1148.21|1147.71|1146.61|1146.11|1148.46|1147.96|1145.36|1144.86|7
1651651800000|2022-05-04 08:10:00|1146.56|1146.06|1150.26|1149.76|1150.31|1149.81|1146.56|1146.06|9
1651652100000|2022-05-04 08:15:00|1150.21|1149.71|1150.66|1150.16|1151.11|1150.61|1149.51|1149.01|1
1651652400000|2022-05-04 08:20:00|1150.61|1150.11|1152.96|1152.46|1153.11|1152.61|1150.51|1150.01|4
1651652700000|2022-05-04 08:25:00|1153.01|1152.51|1152.86|1152.36|1153.81|1153.31|1152.41|1151.91|73
1651653000000|2022-05-04 08:30:00|1152.81|1152.31|1153.51|1153.01|1153.96|1153.46|1152.66|1152.16|23
1651653300000|2022-05-04 08:35:00|1153.46|1152.96|1153.61|1153.11|1154.71|1154.21|1152.51|1152.01|1
1651653600000|2022-05-04 08:40:00|1153.46|1152.96|1154.66|1154.16|1154.66|1154.16|1153.41|1152.91|0
1651653900000|2022-05-04 08:45:00|1154.61|1154.11|1155.26|1154.76|1155.46|1154.96|1154.26|1153.76|0
1651654200000|2022-05-04 08:50:00|1155.31|1154.81|1153.36|1152.86|1155.76|1155.26|1153.36|1152.86|0
1651654500000|2022-05-04 08:55:00|1153.41|1152.91|1154.36|1153.86|1154.76|1154.26|1153.36|1152.86|0
1651654800000|2022-05-04 09:00:00|1154.31|1153.81|1153.46|1152.96|1154.81|1154.31|1153.46|1152.96|6
1651655100000|2022-05-04 09:05:00|1153.36|1152.86|1152.81|1152.31|1155.01|1154.51|1152.76|1152.26|0
1651655400000|2022-05-04 09:10:00|1152.76|1152.26|1153.36|1152.86|1153.46|1152.96|1151.86|1151.36|1
1651655700000|2022-05-04 09:15:00|1153.41|1152.91|1151.86|1151.36|1153.41|1152.91|1151.36|1150.86|7
1651656000000|2022-05-04 09:20:00|1151.91|1151.41|1150.76|1150.26|1153.01|1152.51|1149.91|1149.41|3
1651656300000|2022-05-04 09:25:00|1150.86|1150.36|1150.66|1150.16|1151.56|1151.06|1150.51|1150.01|13
1651656600000|2022-05-04 09:30:00|1150.71|1150.21|1150.56|1150.06|1150.86|1150.36|1149.66|1149.16|6
1651656900000|2022-05-04 09:35:00|1150.51|1150.01|1152.96|1152.46|1153.36|1152.86|1150.51|1150.01|0
1651657200000|2022-05-04 09:40:00|1153.06|1152.56|1153.31|1152.81|1153.41|1152.91|1152.36|1151.86|0
1651657500000|2022-05-04 09:45:00|1153.26|1152.76|1154.26|1153.76|1154.31|1153.81|1152.46|1151.96|0
1651657800000|2022-05-04 09:50:00|1154.21|1153.71|1154.26|1153.76|1154.66|1154.16|1153.66|1153.16|0
1651658100000|2022-05-04 09:55:00|1154.31|1153.81|1156.56|1156.06|1156.66|1156.16|1154.31|1153.81|0
1651658400000|2022-05-04 10:00:00|1156.66|1156.16|1156.86|1156.36|1156.96|1156.46|1156.16|1155.66|0
1651658700000|2022-05-04 10:05:00|1156.91|1156.41|1156.51|1156.01|1157.01|1156.51|1155.96|1155.46|0
1651659000000|2022-05-04 10:10:00|1156.66|1156.16|1156.76|1156.26|1157.06|1156.56|1156.26|1155.76|0
1651659300000|2022-05-04 10:15:00|1156.91|1156.41|1156.76|1156.26|1157.36|1156.86|1156.46|1155.96|0
1651659600000|2022-05-04 10:20:00|1156.81|1156.31|1157.11|1156.61|1157.31|1156.81|1156.26|1155.76|0
1651659900000|2022-05-04 10:25:00|1157.06|1156.56|1157.36|1156.86|1157.41|1156.91|1156.66|1156.16|4
1651660200000|2022-05-04 10:30:00|1157.31|1156.81|1157.16|1156.66|1157.46|1156.96|1156.16|1155.66|0
1651660500000|2022-05-04 10:35:00|1157.21|1156.71|1156.36|1155.86|1157.26|1156.76|1155.51|1155.01|0
1651660800000|2022-05-04 10:40:00|1156.31|1155.81|1156.86|1156.36|1157.11|1156.61|1156.16|1155.66|0
1651661100000|2022-05-04 10:45:00|1156.81|1156.31|1158.01|1157.51|1158.06|1157.56|1155.91|1155.41|0
1651661400000|2022-05-04 10:50:00|1158.06|1157.56|1159.51|1159.01|1159.51|1159.01|1157.66|1157.16|0
1651661700000|2022-05-04 10:55:00|1159.61|1159.11|1159.11|1158.61|1160.16|1159.66|1159.01|1158.51|0
1651662000000|2022-05-04 11:00:00|1159.06|1158.56|1160.41|1159.91|1160.51|1160.01|1158.96|1158.46|21
1651662300000|2022-05-04 11:05:00|1160.46|1159.96|1161.66|1161.16|1161.81|1161.31|1159.71|1159.21|11
1651662600000|2022-05-04 11:10:00|1161.61|1161.11|1162.46|1161.96|1162.96|1162.46|1160.86|1160.36|9
1651662900000|2022-05-04 11:15:00|1162.36|1161.86|1159.86|1159.36|1162.51|1162.01|1159.86|1159.36|12
1651663200000|2022-05-04 11:20:00|1159.71|1159.21|1160.76|1160.26|1161.51|1161.01|1159.71|1159.21|2
1651663500000|2022-05-04 11:25:00|1160.81|1160.31|1161.96|1161.46|1162.36|1161.86|1160.31|1159.81|8
1651663800000|2022-05-04 11:30:00|1162.01|1161.51|1161.71|1161.21|1163.06|1162.56|1161.41|1160.91|6
1651664100000|2022-05-04 11:35:00|1161.76|1161.26|1162.81|1162.31|1162.81|1162.31|1161.06|1160.56|0
1651664400000|2022-05-04 11:40:00|1163.18|1162.68|1163.23|1162.73|1163.93|1163.43|1162.23|1161.73|3
1651664700000|2022-05-04 11:45:00|1163.28|1162.78|1165.33|1164.83|1165.33|1164.83|1163.28|1162.78|0
1651665000000|2022-05-04 11:50:00|1165.38|1164.88|1166.28|1165.78|1166.33|1165.83|1165.23|1164.73|0
1651665300000|2022-05-04 11:55:00|1166.33|1165.83|1164.38|1163.88|1166.53|1166.03|1164.38|1163.88|0
1651665600000|2022-05-04 12:00:00|1164.43|1163.93|1165.48|1164.98|1166.08|1165.58|1164.43|1163.93|0
1651665900000|2022-05-04 12:05:00|1165.53|1165.03|1164.98|1164.48|1167.78|1167.28|1164.43|1163.93|24
1651666200000|2022-05-04 12:10:00|1164.93|1164.43|1165.13|1164.63|1166.33|1165.83|1164.93|1164.43|11
1651666500000|2022-05-04 12:15:00|1165.08|1164.58|1163.43|1162.93|1165.13|1164.63|1163.38|1162.88|9
1651666800000|2022-05-04 12:20:00|1163.38|1162.88|1162.13|1161.63|1163.53|1163.03|1161.83|1161.33|4
1651667100000|2022-05-04 12:25:00|1162.18|1161.68|1163.28|1162.78|1164.03|1163.53|1162.13|1161.63|1
1651667400000|2022-05-04 12:30:00|1163.33|1162.83|1162.28|1161.78|1163.78|1163.28|1162.28|1161.78|1
1651667700000|2022-05-04 12:35:00|1162.23|1161.73|1162.58|1162.08|1162.88|1162.38|1161.48|1160.98|0
1651668000000|2022-05-04 12:40:00|1162.63|1162.13|1162.03|1161.53|1163.03|1162.53|1161.78|1161.28|0
1651668300000|2022-05-04 12:45:00|1162.08|1161.58|1162.93|1162.43|1163.28|1162.78|1161.53|1161.03|0
1651668600000|2022-05-04 12:50:00|1162.98|1162.48|1162.13|1161.63|1163.18|1162.68|1161.93|1161.43|0
1651668900000|2022-05-04 12:55:00|1162.23|1161.73|1163.28|1162.78|1163.38|1162.88|1162.23|1161.73|0
1651669200000|2022-05-04 13:00:00|1163.23|1162.73|1165.43|1164.93|1165.78|1165.28|1163.23|1162.73|21
1651669500000|2022-05-04 13:05:00|1165.48|1164.98|1165.43|1164.93|1166.18|1165.68|1165.13|1164.63|57
1651669800000|2022-05-04 13:10:00|1165.48|1164.98|1165.33|1164.83|1165.98|1165.48|1165.28|1164.78|81
1651670100000|2022-05-04 13:15:00|1165.53|1165.03|1165.83|1165.33|1166.13|1165.63|1165.38|1164.88|63
1651670400000|2022-05-04 13:20:00|1166.68|1166.18|1168.48|1167.98|1168.53|1168.03|1166.68|1166.18|3
1651670700000|2022-05-04 13:25:00|1168.53|1168.03|1168.38|1167.88|1169.23|1168.73|1167.88|1167.38|13
1651671000000|2022-05-04 13:30:00|1168.43|1167.93|1168.43|1167.93|1170.93|1170.43|1167.43|1166.93|0
1651671300000|2022-05-04 13:35:00|1168.48|1167.98|1166.98|1166.48|1169.18|1168.68|1165.88|1165.38|4
1651671600000|2022-05-04 13:40:00|1166.88|1166.38|1166.53|1166.03|1167.23|1166.73|1164.88|1164.38|33
1651671900000|2022-05-04 13:45:00|1166.43|1165.93|1164.43|1163.93|1166.53|1166.03|1163.43|1162.93|70
1651672200000|2022-05-04 13:50:00|1164.48|1163.98|1162.28|1161.78|1164.48|1163.98|1162.28|1161.78|14
1651672500000|2022-05-04 13:55:00|1162.23|1161.73|1161.83|1161.33|1162.93|1162.43|1161.18|1160.68|10
1651672800000|2022-05-04 14:00:00|1161.98|1161.48|1161.78|1161.28|1163.33|1162.83|1161.23|1160.73|14
1651673100000|2022-05-04 14:05:00|1161.73|1161.23|1161.23|1160.73|1163.78|1163.28|1159.83|1159.33|21
1651673400000|2022-05-04 14:10:00|1161.08|1160.58|1161.18|1160.68|1162.38|1161.88|1160.78|1160.28|4
1651673700000|2022-05-04 14:15:00|1161.13|1160.63|1161.61|1159.11|1162.98|1162.48|1158.98|1158.48|15
1651674000000|2022-05-04 14:20:00|1161.75|1159.25|1161.8|1159.3|1162.29|1159.79|1161.28|1158.78|0
1651674300000|2022-05-04 14:25:00|1161.79|1159.29|1162.46|1159.96|1162.74|1160.24|1161.56|1159.06|0
1651674600000|2022-05-04 14:30:00|1162.48|1159.98|1160.64|1158.14|1162.71|1160.21|1160.48|1157.98|0
1651674900000|2022-05-04 14:35:00|1160.78|1158.28|1161.78|1159.28|1161.95|1159.45|1160.64|1158.14|0
1651675200000|2022-05-04 14:40:00|1161.8|1159.3|1161.38|1158.88|1162.17|1159.67|1160.96|1158.46|0
1651675500000|2022-05-04 14:45:00|1161.4|1158.9|1161.52|1159.02|1162.43|1159.93|1161.4|1158.9|0
1651675800000|2022-05-04 14:50:00|1161.53|1159.03|1160.71|1158.21|1161.69|1159.19|1160.7|1158.2|0
1651676100000|2022-05-04 14:55:00|1160.7|1158.2|1160.79|1158.29|1161.01|1158.51|1159.98|1157.48|0
1651676400000|2022-05-04 15:00:00|1160.64|1158.14|1159.67|1157.17|1160.96|1158.46|1159.35|1156.85|0
1651676700000|2022-05-04 15:05:00|1159.69|1157.19|1160.2|1157.7|1160.42|1157.92|1159.47|1156.97|0
1651677000000|2022-05-04 15:10:00|1160.22|1157.72|1159.06|1156.56|1160.44|1157.94|1158.78|1156.28|0
1651677300000|2022-05-04 15:15:00|1159.04|1156.54|1159.48|1156.98|1159.56|1157.06|1158.76|1156.26|0
1651677600000|2022-05-04 15:20:00|1159.56|1157.06|1159.3|1156.8|1159.7|1157.2|1159|1156.5|0
1651677900000|2022-05-04 15:25:00|1159.32|1156.82|1158.64|1156.14|1159.57|1157.07|1158.27|1155.77|0
1651678200000|2022-05-04 15:30:00|1158.65|1156.15|1157.9|1155.4|1159|1156.5|1157.38|1154.88|0
1651678500000|2022-05-04 15:35:00|1158.04|1155.54|1158.47|1155.97|1158.49|1155.99|1157.71|1155.21|0
1651678800000|2022-05-04 15:40:00|1158.45|1155.95|1158.4|1155.9|1158.82|1156.32|1157.96|1155.46|0
1651679100000|2022-05-04 15:45:00|1158.42|1155.92|1160.21|1157.71|1160.37|1157.87|1158.38|1155.88|0
1651679400000|2022-05-04 15:50:00|1160.17|1157.67|1161.05|1158.55|1161.05|1158.55|1159.89|1157.39|0
1651679700000|2022-05-04 15:55:00|1161.09|1158.59|1160.63|1158.13|1161.29|1158.79|1160.04|1157.54|0
1651680000000|2022-05-04 16:00:00|1160.59|1158.09|1159.74|1157.24|1160.72|1158.22|1159.73|1157.23|0
1651680300000|2022-05-04 16:05:00|1159.73|1157.23|1160.51|1158.01|1160.72|1158.22|1159.71|1157.21|0
1651680600000|2022-05-04 16:10:00|1160.5|1158|1160.45|1157.95|1160.54|1158.04|1159.78|1157.28|0
1651680900000|2022-05-04 16:15:00|1160.44|1157.94|1161.42|1158.92|1161.52|1159.02|1159.95|1157.45|0
1651681200000|2022-05-04 16:20:00|1161.46|1158.96|1162.53|1160.03|1162.88|1160.38|1161.46|1158.96|0
1651681500000|2022-05-04 16:25:00|1162.57|1160.07|1163.12|1160.62|1163.38|1160.88|1162.33|1159.83|0
1651681800000|2022-05-04 16:30:00|1163.1|1160.6|1163.12|1160.62|1163.42|1160.92|1162.9|1160.4|0
1651682100000|2022-05-04 16:35:00|1163.14|1160.64|1164.16|1161.66|1164.19|1161.69|1163.12|1160.62|0
1651682400000|2022-05-04 16:40:00|1164.17|1161.67|1163.69|1161.19|1164.23|1161.73|1163.36|1160.86|0
1651682700000|2022-05-04 16:45:00|1163.68|1161.18|1163.38|1160.88|1163.75|1161.25|1163.05|1160.55|0
1651683000000|2022-05-04 16:50:00|1163.39|1160.89|1164.27|1161.77|1164.27|1161.77|1162.74|1160.24|0
1651683300000|2022-05-04 16:55:00|1164.29|1161.79|1164.64|1162.14|1164.64|1162.14|1163.53|1161.03|0
1651683600000|2022-05-04 17:00:00|1164.66|1162.16|1164.73|1162.23|1165.36|1162.86|1164.4|1161.9|0
1651683900000|2022-05-04 17:05:00|1164.75|1162.25|1164.01|1161.51|1164.75|1162.25|1163.73|1161.23|0
1651684200000|2022-05-04 17:10:00|1163.99|1161.49|1163.51|1161.01|1163.99|1161.49|1162.92|1160.42|0
1651684500000|2022-05-04 17:15:00|1163.53|1161.03|1164.12|1161.62|1164.23|1161.73|1163.51|1161.01|0
1651684800000|2022-05-04 17:20:00|1164.14|1161.64|1164.3|1161.8|1164.65|1162.15|1163.64|1161.14|0
1651685100000|2022-05-04 17:25:00|1164.34|1161.84|1163.53|1161.03|1164.4|1161.9|1163.48|1160.98|0
1651685400000|2022-05-04 17:30:00|1163.52|1161.02|1164.23|1161.73|1164.23|1161.73|1163.14|1160.64|0
1651685700000|2022-05-04 17:35:00|1164.28|1161.78|1163.48|1160.98|1164.69|1162.19|1163.1|1160.6|0
1651686000000|2022-05-04 17:40:00|1163.4|1160.9|1164.21|1161.71|1164.38|1161.88|1163.18|1160.68|0
1651686300000|2022-05-04 17:45:00|1164.36|1161.86|1163.84|1161.34|1164.38|1161.88|1163.59|1161.09|0
1651686600000|2022-05-04 17:50:00|1163.81|1161.31|1164.05|1161.55|1164.21|1161.71|1163.43|1160.93|0
1651686900000|2022-05-04 17:55:00|1164.03|1161.53|1164.7|1162.2|1166.16|1163.66|1163.93|1161.43|0
1651687200000|2022-05-04 18:00:00|1164.65|1162.15|1166.32|1163.82|1167.76|1165.26|1163.28|1160.78|0
1651687500000|2022-05-04 18:05:00|1166.29|1163.79|1164.56|1162.06|1167.3|1164.8|1162.41|1159.91|0
1651687800000|2022-05-04 18:10:00|1164.62|1162.12|1164.41|1161.91|1165.62|1163.12|1163.35|1160.85|0
1651688100000|2022-05-04 18:15:00|1164.43|1161.93|1162.81|1160.31|1164.64|1162.14|1162.41|1159.91|0
1651688400000|2022-05-04 18:20:00|1162.79|1160.29|1163.37|1160.87|1163.95|1161.45|1161.17|1158.67|0
1651688700000|2022-05-04 18:25:00|1163.38|1160.88|1165.98|1163.48|1166.79|1164.29|1162.87|1160.37|0
1651689000000|2022-05-04 18:30:00|1165.97|1163.47|1159.68|1157.18|1166.74|1164.24|1159.16|1156.66|0
1651689300000|2022-05-04 18:35:00|1159.7|1157.2|1162.43|1159.93|1163.48|1160.98|1158.66|1156.16|0
1651689600000|2022-05-04 18:40:00|1162.42|1159.92|1166.45|1163.95|1168.03|1165.53|1161.56|1159.06|0
1651689900000|2022-05-04 18:45:00|1166.48|1163.98|1169.97|1167.47|1171.74|1169.24|1166.48|1163.98|0
1651690200000|2022-05-04 18:50:00|1170.02|1167.52|1173.14|1170.64|1173.17|1170.67|1169.46|1166.96|0
1651690500000|2022-05-04 18:55:00|1173.17|1170.67|1173.08|1170.58|1174.09|1171.59|1171.92|1169.42|0
1651690800000|2022-05-04 19:00:00|1173.23|1170.73|1173.63|1171.13|1174.58|1172.08|1172.31|1169.81|0
1651691100000|2022-05-04 19:05:00|1173.67|1171.17|1174.8|1172.3|1175.26|1172.76|1173.31|1170.81|0
1651691400000|2022-05-04 19:10:00|1174.81|1172.31|1176.62|1174.12|1177.01|1174.51|1174.8|1172.3|0
1651691700000|2022-05-04 19:15:00|1176.63|1174.13|1176.27|1173.77|1178.28|1175.78|1175.53|1173.03|0
1651692000000|2022-05-04 19:20:00|1176.21|1173.71|1177.48|1174.98|1177.85|1175.35|1176.03|1173.53|0
1651692300000|2022-05-04 19:25:00|1177.5|1175|1178.6|1176.1|1178.79|1176.29|1177.32|1174.82|0
1651692600000|2022-05-04 19:30:00|1178.59|1176.09|1180.12|1177.62|1180.33|1177.83|1178.44|1175.94|0
1651692900000|2022-05-04 19:35:00|1180.11|1177.61|1180|1177.5|1180.31|1177.81|1179.22|1176.72|0
1651693200000|2022-05-04 19:40:00|1180.02|1177.52|1180.24|1177.74|1180.55|1178.05|1179.04|1176.54|0
1651693500000|2022-05-04 19:45:00|1180.2|1177.7|1181.78|1179.28|1181.78|1179.28|1179.53|1177.03|0
1651693800000|2022-05-04 19:50:00|1181.84|1179.34|1181.32|1178.82|1182.74|1180.24|1181.09|1178.59|0
1651694100000|2022-05-04 19:55:00|1181.28|1178.78|1181.66|1179.16|1181.66|1179.16|1180.14|1177.64|0
1651694400000|2022-05-04 20:00:00|1181.65|1179.15|1180.74|1178.24|1181.76|1179.26|1180.68|1178.18|0
1651694700000|2022-05-04 20:05:00|1180.73|1178.23|1180.79|1178.29|1181.34|1178.84|1180.56|1178.06|0
1651695000000|2022-05-04 20:10:00|1180.8|1178.3|1180.06|1177.56|1181.01|1178.51|1179.91|1177.41|0
1651695300000|2022-05-04 20:15:00|1180.05|1177.55|1179.85|1177.35|1180.13|1177.63|1179.68|1177.18|0
1651695600000|2022-05-04 20:20:00|1179.86|1177.36|1179.83|1177.33|1180.28|1177.78|1179.78|1177.28|0
1651695900000|2022-05-04 20:25:00|1179.82|1177.32|1179.68|1177.18|1180.18|1177.68|1179.68|1177.18|0
1651696200000|2022-05-04 20:30:00|1179.65|1177.15|1179.35|1176.85|1179.68|1177.18|1179.35|1176.85|0
1651696500000|2022-05-04 20:35:00|1179.36|1176.86|1179.48|1176.98|1179.58|1177.08|1179.18|1176.68|0
1651696800000|2022-05-04 20:40:00|1179.49|1176.99|1179.46|1176.96|1179.63|1177.13|1179.35|1176.85|0
1651697100000|2022-05-04 20:45:00|1179.45|1176.95|1179.25|1176.75|1179.58|1177.08|1179.18|1176.68|0
1651697400000|2022-05-04 20:50:00|1179.26|1176.76|1179.35|1176.85|1179.53|1177.03|1179.2|1176.7|0
1651697700000|2022-05-04 20:55:00|1179.34|1176.84|1179.36|1176.86|1179.4|1176.9|1179.18|1176.68|0
1651698000000|2022-05-04 21:00:00|1174.49|1171.99|1174.76|1172.26|1174.82|1172.32|1174.45|1171.95|0
1651698300000|2022-05-04 21:05:00|1174.82|1172.32|1174.82|1172.32|1174.98|1172.48|1174.76|1172.26|0
1651698600000|2022-05-04 21:10:00|1174.85|1172.35|1174.93|1172.43|1174.93|1172.43|1174.85|1172.35|0
1651698900000|2022-05-04 21:15:00|1174.96|1172.46|1175.04|1172.54|1175.06|1172.56|1174.96|1172.46|0
1651699200000|2022-05-04 21:20:00|1175.06|1172.56|1174.98|1172.48|1175.07|1172.57|1174.96|1172.46|0
1651699500000|2022-05-04 21:25:00|1175.02|1172.52|1175.07|1172.57|1175.09|1172.59|1174.91|1172.41|0
1651699800000|2022-05-04 21:30:00|1175.11|1172.61|1175.13|1172.63|1175.17|1172.67|1175.11|1172.61|0
1651700100000|2022-05-04 21:35:00|1175.11|1172.61|1175.11|1172.61|1175.11|1172.61|1175.11|1172.61|0
1651700400000|2022-05-04 21:40:00|1175.04|1172.54|1174.96|1172.46|1175.07|1172.57|1174.96|1172.46|0
1651700700000|2022-05-04 21:45:00|1174.98|1172.48|1175.02|1172.52|1175.07|1172.57|1174.98|1172.48|0
1651701000000|2022-05-04 21:50:00|1175.04|1172.54|1175|1172.5|1175.07|1172.57|1175|1172.5|0
1651701300000|2022-05-04 21:55:00|1174.98|1172.48|1174.98|1172.48|1175.02|1172.52|1174.93|1172.43|0
1651701600000|2022-05-04 22:00:00|1179.97|1177.47|1180.31|1177.81|1180.43|1177.93|1179.73|1177.23|0
1651701900000|2022-05-04 22:05:00|1180.28|1177.78|1180.28|1177.78|1180.41|1177.91|1180.08|1177.58|0
1651702200000|2022-05-04 22:10:00|1180.23|1177.73|1180.74|1178.24|1180.89|1178.39|1180.13|1177.63|0
1651702500000|2022-05-04 22:15:00|1180.73|1178.23|1181.17|1178.67|1181.17|1178.67|1180.68|1178.18|0
1651702800000|2022-05-04 22:20:00|1181.22|1178.72|1181.22|1178.72|1181.56|1179.06|1181.14|1178.64|0
1651703100000|2022-05-04 22:25:00|1181.21|1178.71|1181.06|1178.56|1181.29|1178.79|1180.99|1178.49|0
1651703400000|2022-05-04 22:30:00|1181.07|1178.57|1180.46|1177.96|1181.11|1178.61|1180.34|1177.84|0
1651703700000|2022-05-04 22:35:00|1180.45|1177.95|1179.91|1177.41|1180.45|1177.95|1179.73|1177.23|0
1651704000000|2022-05-04 22:40:00|1179.9|1177.4|1179.4|1176.9|1179.9|1177.4|1179.3|1176.8|0
1651704300000|2022-05-04 22:45:00|1179.41|1176.91|1179.46|1176.96|1179.63|1177.13|1179.4|1176.9|0
1651704600000|2022-05-04 22:50:00|1179.53|1177.03|1179.68|1177.18|1179.73|1177.23|1179.53|1177.03|0
1651704900000|2022-05-04 22:55:00|1179.69|1177.19|1179.58|1177.08|1179.85|1177.35|1179.53|1177.03|0
1651705200000|2022-05-04 23:00:00|1179.59|1177.09|1179.85|1177.35|1179.93|1177.43|1179.58|1177.08|0
1651705500000|2022-05-04 23:05:00|1179.86|1177.36|1179.96|1177.46|1180.06|1177.56|1179.78|1177.28|0
1651705800000|2022-05-04 23:10:00|1179.98|1177.48|1180.01|1177.51|1180.23|1177.73|1179.96|1177.46|0
1651706100000|2022-05-04 23:15:00|1180|1177.5|1179.91|1177.41|1180.08|1177.58|1179.85|1177.35|0
1651706400000|2022-05-04 23:20:00|1179.92|1177.42|1179.73|1177.23|1179.96|1177.46|1179.63|1177.13|0
1651706700000|2022-05-04 23:25:00|1179.71|1177.21|1179.68|1177.18|1179.78|1177.28|1179.63|1177.13|0
1651707000000|2022-05-04 23:30:00|1179.69|1177.19|1179.53|1177.03|1179.73|1177.23|1179.46|1176.96|0
1651707300000|2022-05-04 23:35:00|1179.54|1177.04|1179.3|1176.8|1179.78|1177.28|1179.25|1176.75|0
1651707600000|2022-05-04 23:40:00|1179.29|1176.79|1179.53|1177.03|1179.58|1177.08|1179.25|1176.75|0
1651707900000|2022-05-04 23:45:00|1179.52|1177.02|1179.46|1176.96|1179.58|1177.08|1179.4|1176.9|0
1651708200000|2022-05-04 23:50:00|1179.48|1176.98|1179.78|1177.28|1179.85|1177.35|1179.48|1176.98|0
1651708500000|2022-05-04 23:55:00|1179.76|1177.26|1179.73|1177.23|1179.91|1177.41|1179.68|1177.18|0
1651708800000|2022-05-05 00:00:00|1179.74|1177.24|1179.78|1177.28|1180.01|1177.51|1179.68|1177.18|0
1651709100000|2022-05-05 00:05:00|1179.79|1177.29|1179.68|1177.18|1179.88|1177.38|1179.46|1176.96|0
1651709400000|2022-05-05 00:10:00|1179.65|1177.15|1179.81|1177.31|1179.85|1177.35|1179.43|1176.93|0
1651709700000|2022-05-05 00:15:00|1179.79|1177.29|1179.86|1177.36|1180.16|1177.66|1179.18|1176.68|0
1651710000000|2022-05-05 00:20:00|1179.85|1177.35|1180.79|1178.29|1181.06|1178.56|1179.62|1177.12|0
1651710300000|2022-05-05 00:25:00|1180.8|1178.3|1180.75|1178.25|1181.03|1178.53|1180.53|1178.03|0
1651710600000|2022-05-05 00:30:00|1180.76|1178.26|1181.46|1178.96|1181.69|1179.19|1180.53|1178.03|0
1651710900000|2022-05-05 00:35:00|1181.49|1178.99|1181.67|1179.17|1181.91|1179.41|1181.44|1178.94|0
1651711200000|2022-05-05 00:40:00|1181.66|1179.16|1180.87|1178.37|1181.67|1179.17|1180.86|1178.36|0
1651711500000|2022-05-05 00:45:00|1180.88|1178.38|1181.97|1179.47|1182.19|1179.69|1180.87|1178.37|0
1651711800000|2022-05-05 00:50:00|1181.96|1179.46|1181.74|1179.24|1181.97|1179.47|1181.51|1179.01|0
1651712100000|2022-05-05 00:55:00|1181.73|1179.23|1181.76|1179.26|1181.77|1179.27|1181.51|1179.01|0
1651712400000|2022-05-05 01:00:00|1181.77|1179.27|1181.76|1179.26|1182|1179.5|1181.75|1179.25|0
1651712700000|2022-05-05 01:05:00|1181.77|1179.27|1181.54|1179.04|1182|1179.5|1181.54|1179.04|0
1651713000000|2022-05-05 01:10:00|1181.53|1179.03|1181.54|1179.04|1181.77|1179.27|1181.53|1179.03|0
1651713300000|2022-05-05 01:15:00|1181.53|1179.03|1181.53|1179.03|1181.54|1179.04|1181.06|1178.56|0
1651713600000|2022-05-05 01:20:00|1181.54|1179.04|1182.01|1179.51|1182.01|1179.51|1181.31|1178.81|0
1651713900000|2022-05-05 01:25:00|1182.02|1179.52|1182.05|1179.55|1182.27|1179.77|1182.01|1179.51|0
1651714200000|2022-05-05 01:30:00|1182.04|1179.54|1181.8|1179.3|1182.32|1179.82|1181.6|1179.1|0
1651714500000|2022-05-05 01:35:00|1181.79|1179.29|1181.7|1179.2|1181.81|1179.31|1181.56|1179.06|0
1651714800000|2022-05-05 01:40:00|1181.67|1179.17|1180.87|1178.37|1181.81|1179.31|1180.85|1178.35|0
1651715100000|2022-05-05 01:45:00|1180.88|1178.38|1180.4|1177.9|1180.89|1178.39|1180.38|1177.88|0
1651715400000|2022-05-05 01:50:00|1180.39|1177.89|1179.73|1177.23|1180.4|1177.9|1179.73|1177.23|0
1651715700000|2022-05-05 01:55:00|1179.74|1177.24|1180.2|1177.7|1180.42|1177.92|1179.74|1177.24|0
1651716000000|2022-05-05 02:00:00|1180.21|1177.71|1180.38|1177.88|1180.62|1178.12|1180.16|1177.66|0
1651716300000|2022-05-05 02:05:00|1180.37|1177.87|1181.04|1178.54|1181.26|1178.76|1180.36|1177.86|0
1651716600000|2022-05-05 02:10:00|1181.1|1178.6|1181.14|1178.64|1181.27|1178.77|1181.02|1178.52|0
1651716900000|2022-05-05 02:15:00|1181.17|1178.67|1181.25|1178.75|1181.47|1178.97|1181.17|1178.67|0
1651717200000|2022-05-05 02:20:00|1181.24|1178.74|1180.34|1177.84|1181.24|1178.74|1180.32|1177.82|0
1651717500000|2022-05-05 02:25:00|1180.33|1177.83|1180.58|1178.08|1180.58|1178.08|1180.32|1177.82|0
1651717800000|2022-05-05 02:30:00|1180.59|1178.09|1180.35|1177.85|1180.6|1178.1|1180.35|1177.85|0
1651718100000|2022-05-05 02:35:00|1180.36|1177.86|1180.36|1177.86|1180.36|1177.86|1180.11|1177.61|0
1651718400000|2022-05-05 02:40:00|1180.37|1177.87|1180.38|1177.88|1180.38|1177.88|1180.14|1177.64|0
1651718700000|2022-05-05 02:45:00|1180.37|1177.87|1180.6|1178.1|1180.6|1178.1|1180.36|1177.86|0
1651719000000|2022-05-05 02:50:00|1180.59|1178.09|1180.59|1178.09|1180.83|1178.33|1180.58|1178.08|0
1651719300000|2022-05-05 02:55:00|1180.58|1178.08|1180.56|1178.06|1180.81|1178.31|1180.56|1178.06|0
1651719600000|2022-05-05 03:00:00|1180.57|1178.07|1181.03|1178.53|1181.17|1178.67|1180.57|1178.07|0
1651719900000|2022-05-05 03:05:00|1181.04|1178.54|1181.51|1179.01|1181.51|1179.01|1180.8|1178.3|0
1651720200000|2022-05-05 03:10:00|1181.54|1179.04|1181.71|1179.21|1181.73|1179.23|1181.48|1178.98|0
1651720500000|2022-05-05 03:15:00|1181.72|1179.22|1181.97|1179.47|1181.97|1179.47|1181.71|1179.21|0
1651720800000|2022-05-05 03:20:00|1181.96|1179.46|1182.38|1179.88|1182.38|1179.88|1181.73|1179.23|0
1651721100000|2022-05-05 03:25:00|1182.39|1179.89|1182.63|1180.13|1182.63|1180.13|1182.17|1179.67|0
1651721400000|2022-05-05 03:30:00|1182.62|1180.12|1182.37|1179.87|1182.62|1180.12|1182.26|1179.76|0
1651721700000|2022-05-05 03:35:00|1182.31|1179.81|1182.26|1179.76|1182.61|1180.11|1182.15|1179.65|0
1651722000000|2022-05-05 03:40:00|1182.28|1179.78|1182.38|1179.88|1182.61|1180.11|1182.15|1179.65|0
1651722300000|2022-05-05 03:45:00|1182.37|1179.87|1182.38|1179.88|1182.6|1180.1|1182.37|1179.87|0
1651722600000|2022-05-05 03:50:00|1182.41|1179.91|1182.16|1179.66|1182.6|1180.1|1182.15|1179.65|0
1651722900000|2022-05-05 03:55:00|1182.15|1179.65|1182.45|1179.95|1182.46|1179.96|1182.15|1179.65|0
1651723200000|2022-05-05 04:00:00|1182.42|1179.92|1182.68|1180.18|1182.68|1180.18|1182.34|1179.84|0
1651723500000|2022-05-05 04:05:00|1182.67|1180.17|1182.67|1180.17|1182.67|1180.17|1182.45|1179.95|0
1651723800000|2022-05-05 04:10:00|1182.66|1180.16|1182.67|1180.17|1182.68|1180.18|1182.44|1179.94|0
1651724100000|2022-05-05 04:15:00|1182.64|1180.14|1182.56|1180.06|1182.67|1180.17|1182.44|1179.94|0
1651724400000|2022-05-05 04:20:00|1182.55|1180.05|1182.67|1180.17|1182.67|1180.17|1182.55|1180.05|0
1651724700000|2022-05-05 04:25:00|1182.68|1180.18|1182.45|1179.95|1182.69|1180.19|1182.45|1179.95|0
1651725000000|2022-05-05 04:30:00|1182.46|1179.96|1182.47|1179.97|1182.69|1180.19|1182.45|1179.95|0
1651725300000|2022-05-05 04:35:00|1182.46|1179.96|1182.73|1180.23|1182.73|1180.23|1182.46|1179.96|0
1651725600000|2022-05-05 04:40:00|1182.72|1180.22|1182.97|1180.47|1182.98|1180.48|1182.5|1180|0
1651725900000|2022-05-05 04:45:00|1182.98|1180.48|1182.99|1180.49|1182.99|1180.49|1182.97|1180.47|0
1651726200000|2022-05-05 04:50:00|1182.98|1180.48|1182.99|1180.49|1183.22|1180.72|1182.97|1180.47|0
1651726500000|2022-05-05 04:55:00|1183|1180.5|1183.02|1180.52|1183.02|1180.52|1182.9|1180.4|0
1651726800000|2022-05-05 05:00:00|1183.03|1180.53|1182.8|1180.3|1183.26|1180.76|1182.8|1180.3|0
1651727100000|2022-05-05 05:05:00|1182.78|1180.28|1182.31|1179.81|1183|1180.5|1182.3|1179.8|0
1651727400000|2022-05-05 05:10:00|1182.32|1179.82|1182.81|1180.31|1182.81|1180.31|1182.31|1179.81|0
1651727700000|2022-05-05 05:15:00|1182.82|1180.32|1182.82|1180.32|1183.04|1180.54|1182.81|1180.31|0
1651728000000|2022-05-05 05:20:00|1182.81|1180.31|1183.04|1180.54|1183.32|1180.82|1182.81|1180.31|0
1651728300000|2022-05-05 05:25:00|1183.02|1180.52|1183.01|1180.51|1183.04|1180.54|1182.78|1180.28|0
1651728600000|2022-05-05 05:30:00|1183.04|1180.54|1183.27|1180.77|1183.48|1180.98|1183.01|1180.51|0
1651728900000|2022-05-05 05:35:00|1183.28|1180.78|1183.26|1180.76|1183.97|1181.47|1183.25|1180.75|0
1651729200000|2022-05-05 05:40:00|1183.25|1180.75|1183.39|1180.89|1183.71|1181.21|1183.05|1180.55|0
1651729500000|2022-05-05 05:45:00|1183.42|1180.92|1182.08|1179.58|1183.49|1180.99|1182.03|1179.53|0
1651729800000|2022-05-05 05:50:00|1182.07|1179.57|1181.75|1179.25|1182.07|1179.57|1181.49|1178.99|0
1651730100000|2022-05-05 05:55:00|1181.76|1179.26|1182.02|1179.52|1182.02|1179.52|1181.53|1179.03|0
1651730400000|2022-05-05 06:00:00|1182.07|1179.57|1182.55|1180.05|1182.65|1180.15|1181.1|1178.6|0
1651730700000|2022-05-05 06:05:00|1182.54|1180.04|1182.28|1179.78|1182.95|1180.45|1181.85|1179.35|0
1651731000000|2022-05-05 06:10:00|1182.3|1179.8|1182.96|1180.46|1183.45|1180.95|1182.28|1179.78|0
1651731300000|2022-05-05 06:15:00|1182.95|1180.45|1183.29|1180.79|1183.52|1181.02|1182.73|1180.23|0
1651731600000|2022-05-05 06:20:00|1183.3|1180.8|1181.5|1179|1183.3|1180.8|1181.49|1178.99|0
1651731900000|2022-05-05 06:25:00|1181.49|1178.99|1180.05|1177.55|1181.73|1179.23|1180.02|1177.52|0
1651732200000|2022-05-05 06:30:00|1180.04|1177.54|1180.9|1178.4|1181.12|1178.62|1179.78|1177.28|0
1651732500000|2022-05-05 06:35:00|1180.89|1178.39|1181.27|1178.77|1181.75|1179.25|1180.89|1178.39|0
1651732800000|2022-05-05 06:40:00|1181.28|1178.78|1181.47|1178.97|1181.95|1179.45|1181.26|1178.76|0
1651733100000|2022-05-05 06:45:00|1181.48|1178.98|1181.9|1179.4|1181.93|1179.43|1181.46|1178.96|0
1651733400000|2022-05-05 06:50:00|1181.91|1179.41|1181.89|1179.39|1182.36|1179.86|1181.77|1179.27|0
1651733700000|2022-05-05 06:55:00|1181.9|1179.4|1181.17|1178.67|1182.56|1180.06|1180.62|1178.12|0
1651734000000|2022-05-05 07:00:00|1181.25|1178.75|1181.99|1179.49|1182.92|1180.42|1180.98|1178.48|0
1651734300000|2022-05-05 07:05:00|1182.04|1179.54|1163.23|1162.73|1182.43|1179.93|1163.03|1162.53|10
1651734600000|2022-05-05 07:10:00|1163.13|1162.63|1160.53|1160.03|1163.18|1162.68|1158.63|1158.13|0
1651734900000|2022-05-05 07:15:00|1160.48|1159.98|1163.53|1163.03|1163.83|1163.33|1158.73|1158.23|5
1651735200000|2022-05-05 07:20:00|1163.48|1162.98|1161.78|1161.28|1163.88|1163.38|1161.58|1161.08|11
1651735500000|2022-05-05 07:25:00|1161.73|1161.23|1161.48|1160.98|1161.83|1161.33|1160.58|1160.08|10
1651735800000|2022-05-05 07:30:00|1161.43|1160.93|1162.53|1162.03|1163.63|1163.13|1161.38|1160.88|5
1651736100000|2022-05-05 07:35:00|1162.58|1162.08|1163.08|1162.58|1164.38|1163.88|1161.48|1160.98|26
1651736400000|2022-05-05 07:40:00|1163.03|1162.53|1162.93|1162.43|1163.63|1163.13|1162.33|1161.83|0
1651736700000|2022-05-05 07:45:00|1162.98|1162.48|1163.03|1162.53|1163.43|1162.93|1162.33|1161.83|1
1651737000000|2022-05-05 07:50:00|1163.25|1162.75|1163.25|1162.75|1163.45|1162.95|1162.3|1161.8|0
1651737300000|2022-05-05 07:55:00|1163.2|1162.7|1162.8|1162.3|1163.35|1162.85|1162.4|1161.9|1
1651737600000|2022-05-05 08:00:00|1162.9|1162.4|1163.4|1162.9|1163.95|1163.45|1161.75|1161.25|1
1651737900000|2022-05-05 08:05:00|1163.35|1162.85|1161.25|1160.75|1163.65|1163.15|1161.25|1160.75|0
1651738200000|2022-05-05 08:10:00|1161.3|1160.8|1162.75|1162.25|1163.15|1162.65|1161.2|1160.7|0
1651738500000|2022-05-05 08:15:00|1162.7|1162.2|1161.95|1161.45|1163.25|1162.75|1161.95|1161.45|0
1651738800000|2022-05-05 08:20:00|1161.9|1161.4|1160.2|1159.7|1161.95|1161.45|1160.2|1159.7|10
1651739100000|2022-05-05 08:25:00|1160|1159.5|1159.15|1158.65|1160.45|1159.95|1158.95|1158.45|0
1651739400000|2022-05-05 08:30:00|1159.1|1158.6|1159.1|1158.6|1160|1159.5|1158.95|1158.45|0
1651739700000|2022-05-05 08:35:00|1159.15|1158.65|1159.35|1158.85|1159.8|1159.3|1158.5|1158|7
1651740000000|2022-05-05 08:40:00|1159.4|1158.9|1158.45|1157.95|1159.7|1159.2|1157.95|1157.45|0
1651740300000|2022-05-05 08:45:00|1158.4|1157.9|1157.65|1157.15|1158.4|1157.9|1156.95|1156.45|0
1651740600000|2022-05-05 08:50:00|1157.6|1157.1|1155.05|1154.55|1158|1157.5|1155.05|1154.55|10
1651740900000|2022-05-05 08:55:00|1155.15|1154.65|1154.45|1153.95|1155.3|1154.8|1154.05|1153.55|44
1651741200000|2022-05-05 09:00:00|1154.5|1154|1155|1154.5|1155.15|1154.65|1154.5|1154|0
1651741500000|2022-05-05 09:05:00|1155.05|1154.55|1153.95|1153.45|1155.15|1154.65|1153.55|1153.05|8
1651741800000|2022-05-05 09:10:00|1154|1153.5|1154.45|1153.95|1154.75|1154.25|1153.85|1153.35|0
1651742100000|2022-05-05 09:15:00|1154.5|1154|1154.2|1153.7|1154.6|1154.1|1153.7|1153.2|22
1651742400000|2022-05-05 09:20:00|1154.15|1153.65|1152.75|1152.25|1154.15|1153.65|1152.65|1152.15|8
1651742700000|2022-05-05 09:25:00|1152.85|1152.35|1153.45|1152.95|1154.05|1153.55|1152.85|1152.35|10
1651743000000|2022-05-05 09:30:00|1153.5|1153|1153.75|1153.25|1154.35|1153.85|1152.85|1152.35|32
1651743300000|2022-05-05 09:35:00|1153.8|1153.3|1153.95|1153.45|1154.35|1153.85|1153.45|1152.95|10
1651743600000|2022-05-05 09:40:00|1154|1153.5|1154.5|1154|1155|1154.5|1154|1153.5|0
1651743900000|2022-05-05 09:45:00|1154.55|1154.05|1154|1153.5|1155.3|1154.8|1153.95|1153.45|14
1651744200000|2022-05-05 09:50:00|1154.05|1153.55|1153.35|1152.85|1154.3|1153.8|1153.3|1152.8|22
1651744500000|2022-05-05 09:55:00|1153.45|1152.95|1153.3|1152.8|1153.65|1153.15|1153|1152.5|47
1651744800000|2022-05-05 10:00:00|1153.35|1152.85|1153.55|1153.05|1153.55|1153.05|1153|1152.5|0
1651745100000|2022-05-05 10:05:00|1153.5|1153|1153.65|1153.15|1154.15|1153.65|1153|1152.5|16
1651745400000|2022-05-05 10:10:00|1153.7|1153.2|1154.85|1154.35|1154.85|1154.35|1152.55|1152.05|20
1651745700000|2022-05-05 10:15:00|1154.9|1154.4|1155.35|1154.85|1155.75|1155.25|1154.9|1154.4|13
1651746000000|2022-05-05 10:20:00|1155.3|1154.8|1155.1|1154.6|1155.5|1155|1153.95|1153.45|0
1651746300000|2022-05-05 10:25:00|1155.15|1154.65|1157.15|1156.65|1157.2|1156.7|1155.1|1154.6|0
1651746600000|2022-05-05 10:30:00|1157.1|1156.6|1157.65|1157.15|1157.65|1157.15|1156.8|1156.3|0
1651746900000|2022-05-05 10:35:00|1157.6|1157.1|1158.65|1158.15|1158.65|1158.15|1157.45|1156.95|10
1651747200000|2022-05-05 10:40:00|1158.6|1158.1|1157.65|1157.15|1159.45|1158.95|1157.6|1157.1|0
1651747500000|2022-05-05 10:45:00|1157.55|1157.05|1158.4|1157.9|1158.45|1157.95|1156.95|1156.45|0
1651747800000|2022-05-05 10:50:00|1158.45|1157.95|1159.55|1159.05|1159.6|1159.1|1158.45|1157.95|8
1651748100000|2022-05-05 10:55:00|1159.6|1159.1|1158.7|1158.2|1159.7|1159.2|1158.65|1158.15|0
1651748400000|2022-05-05 11:00:00|1158.8|1158.3|1159|1158.5|1159.45|1158.95|1158.45|1157.95|0
1651748700000|2022-05-05 11:05:00|1158.9|1158.4|1159.45|1158.95|1160.25|1159.75|1158.9|1158.4|0
1651749000000|2022-05-05 11:10:00|1159.4|1158.9|1158.15|1157.65|1160.2|1159.7|1158.05|1157.55|10
1651749300000|2022-05-05 11:15:00|1158.1|1157.6|1156.6|1156.1|1158.1|1157.6|1156.6|1156.1|0
1651749600000|2022-05-05 11:20:00|1156.65|1156.15|1156.6|1156.1|1157.05|1156.55|1156.1|1155.6|8
1651749900000|2022-05-05 11:25:00|1156.65|1156.15|1157|1156.5|1157.6|1157.1|1156.6|1156.1|0
1651750200000|2022-05-05 11:30:00|1156.95|1156.45|1158|1157.5|1158.15|1157.65|1156.9|1156.4|0
1651750500000|2022-05-05 11:35:00|1157.9|1157.4|1158|1157.5|1159.2|1158.7|1157.45|1156.95|10
1651750800000|2022-05-05 11:40:00|1157.93|1157.43|1158.03|1157.53|1158.68|1158.18|1157.78|1157.28|10
1651751100000|2022-05-05 11:45:00|1158.18|1157.68|1158.48|1157.98|1159.23|1158.73|1158.03|1157.53|0
1651751400000|2022-05-05 11:50:00|1158.43|1157.93|1158.08|1157.58|1159.23|1158.73|1158.03|1157.53|0
1651751700000|2022-05-05 11:55:00|1158.13|1157.63|1158.83|1158.33|1159.23|1158.73|1158.08|1157.58|0
1651752000000|2022-05-05 12:00:00|1158.78|1158.28|1158.48|1157.98|1158.88|1158.38|1158.28|1157.78|0
1651752300000|2022-05-05 12:05:00|1158.58|1158.08|1162.48|1161.98|1162.48|1161.98|1158.58|1158.08|28
1651752600000|2022-05-05 12:10:00|1162.53|1162.03|1160.73|1160.23|1162.53|1162.03|1160.63|1160.13|8
1651752900000|2022-05-05 12:15:00|1160.68|1160.18|1159.93|1159.43|1160.68|1160.18|1158.78|1158.28|20
1651753200000|2022-05-05 12:20:00|1159.78|1159.28|1159.68|1159.18|1161.38|1160.88|1159.58|1159.08|12
1651753500000|2022-05-05 12:25:00|1159.73|1159.23|1158.98|1158.48|1160.58|1160.08|1158.98|1158.48|0
1651753800000|2022-05-05 12:30:00|1158.93|1158.43|1158.78|1158.28|1159.68|1159.18|1157.68|1157.18|0
1651754100000|2022-05-05 12:35:00|1158.83|1158.33|1158.33|1157.83|1159.28|1158.78|1157.58|1157.08|0
1651754400000|2022-05-05 12:40:00|1158.23|1157.73|1157.53|1157.03|1158.23|1157.73|1157.03|1156.53|0
1651754700000|2022-05-05 12:45:00|1157.58|1157.08|1159.03|1158.53|1159.18|1158.68|1157.43|1156.93|0
1651755000000|2022-05-05 12:50:00|1158.98|1158.48|1158.63|1158.13|1159.33|1158.83|1157.88|1157.38|0
1651755300000|2022-05-05 12:55:00|1158.58|1158.08|1157.63|1157.13|1159.23|1158.73|1157.63|1157.13|0
1651755600000|2022-05-05 13:00:00|1157.53|1157.03|1157.43|1156.93|1158.53|1158.03|1157.43|1156.93|15
1651755900000|2022-05-05 13:05:00|1157.48|1156.98|1158.63|1158.13|1158.68|1158.18|1157.48|1156.98|6
1651756200000|2022-05-05 13:10:00|1158.58|1158.08|1159.13|1158.63|1159.58|1159.08|1157.98|1157.48|22
1651756500000|2022-05-05 13:15:00|1159.18|1158.68|1157.43|1156.93|1159.33|1158.83|1157.43|1156.93|0
1651756800000|2022-05-05 13:20:00|1157.53|1157.03|1160.13|1159.63|1160.13|1159.63|1157.28|1156.78|0
1651757100000|2022-05-05 13:25:00|1160.08|1159.58|1160.53|1160.03|1162.03|1161.53|1159.98|1159.48|0
1651757400000|2022-05-05 13:30:00|1160.43|1159.93|1158.83|1158.33|1161.83|1161.33|1158.58|1158.08|26
1651757700000|2022-05-05 13:35:00|1158.88|1158.38|1155.78|1155.28|1158.93|1158.43|1155.73|1155.23|2
1651758000000|2022-05-05 13:40:00|1155.73|1155.23|1155.63|1155.13|1157.08|1156.58|1155.33|1154.83|0
1651758300000|2022-05-05 13:45:00|1155.58|1155.08|1157.38|1156.88|1157.98|1157.48|1154.83|1154.33|0
1651758600000|2022-05-05 13:50:00|1157.28|1156.78|1159.63|1159.13|1159.78|1159.28|1157.23|1156.73|0
1651758900000|2022-05-05 13:55:00|1159.73|1159.23|1158.53|1158.03|1159.83|1159.33|1157.73|1157.23|0
1651759200000|2022-05-05 14:00:00|1158.58|1158.08|1157.93|1157.43|1159.18|1158.68|1157.73|1157.23|0
1651759500000|2022-05-05 14:05:00|1157.88|1157.38|1156.03|1155.53|1157.88|1157.38|1155.73|1155.23|7
1651759800000|2022-05-05 14:10:00|1156|1155.5|1155.2|1154.7|1156.3|1155.8|1154.15|1153.65|3
1651760100000|2022-05-05 14:15:00|1155.15|1154.65|1156.65|1154.15|1156.65|1155.8|1154|1153.5|14
1651760400000|2022-05-05 14:20:00|1156.47|1153.97|1153.96|1151.46|1156.67|1154.17|1153.52|1151.02|0
1651760700000|2022-05-05 14:25:00|1153.98|1151.48|1153.63|1151.13|1155.04|1152.54|1153.58|1151.08|1291
1651761000000|2022-05-05 14:30:00|1153.6|1151.1|1153.14|1150.64|1154.03|1151.53|1152.57|1150.07|0
1651761300000|2022-05-05 14:35:00|1153.16|1150.66|1151.86|1149.36|1153.91|1151.41|1151.84|1149.34|0
1651761600000|2022-05-05 14:40:00|1151.71|1149.21|1152.9|1150.4|1153.1|1150.6|1150.97|1148.47|0
1651761900000|2022-05-05 14:45:00|1152.92|1150.42|1150.28|1147.78|1153.54|1151.04|1150.23|1147.73|0
1651762200000|2022-05-05 14:50:00|1150.3|1147.8|1150.12|1147.62|1151.35|1148.85|1149.32|1146.82|0
1651762500000|2022-05-05 14:55:00|1150.14|1147.64|1151.69|1149.19|1151.77|1149.27|1150.05|1147.55|0
1651762800000|2022-05-05 15:00:00|1151.68|1149.18|1148.84|1146.34|1151.88|1149.38|1148.75|1146.25|0
1651763100000|2022-05-05 15:05:00|1148.83|1146.33|1146.74|1144.24|1149.45|1146.95|1145.79|1143.29|0
1651763400000|2022-05-05 15:10:00|1146.76|1144.26|1146.54|1144.04|1146.96|1144.46|1145.7|1143.2|0
1651763700000|2022-05-05 15:15:00|1146.52|1144.02|1145.79|1143.29|1147.18|1144.68|1145.02|1142.52|0
1651764000000|2022-05-05 15:20:00|1145.8|1143.3|1144.49|1141.99|1146.17|1143.67|1144.45|1141.95|0
1651764300000|2022-05-05 15:25:00|1144.53|1142.03|1146.4|1143.9|1146.43|1143.93|1144.14|1141.64|0
1651764600000|2022-05-05 15:30:00|1146.32|1143.82|1146.93|1144.43|1148.16|1145.66|1145.32|1142.82|0
1651764900000|2022-05-05 15:35:00|1146.92|1144.42|1148.18|1145.68|1149.15|1146.65|1146.78|1144.28|0
1651765200000|2022-05-05 15:40:00|1148.2|1145.7|1148.01|1145.51|1148.86|1146.36|1147.49|1144.99|0
1651765500000|2022-05-05 15:45:00|1148.02|1145.52|1146.09|1143.59|1148.02|1145.52|1145.71|1143.21|0
1651765800000|2022-05-05 15:50:00|1146.15|1143.65|1141.78|1139.28|1146.18|1143.68|1141.58|1139.08|0
1651766100000|2022-05-05 15:55:00|1141.76|1139.26|1142.06|1139.56|1142.9|1140.4|1141.61|1139.11|0
1651766400000|2022-05-05 16:00:00|1141.91|1139.41|1141.75|1139.25|1141.98|1139.48|1139.45|1136.95|0
1651766700000|2022-05-05 16:05:00|1141.76|1139.26|1143.71|1141.21|1143.98|1141.48|1141.69|1139.19|0
1651767000000|2022-05-05 16:10:00|1143.72|1141.22|1144.06|1141.56|1145.27|1142.77|1142.7|1140.2|0
1651767300000|2022-05-05 16:15:00|1144.07|1141.57|1145.21|1142.71|1145.25|1142.75|1143.16|1140.66|0
1651767600000|2022-05-05 16:20:00|1145.27|1142.77|1143.82|1141.32|1145.94|1143.44|1143.43|1140.93|0
1651767900000|2022-05-05 16:25:00|1143.8|1141.3|1145.08|1142.58|1146.29|1143.79|1143.8|1141.3|0
1651768200000|2022-05-05 16:30:00|1144.99|1142.49|1144.92|1142.42|1146.22|1143.72|1144.57|1142.07|0
1651768500000|2022-05-05 16:35:00|1144.9|1142.4|1143.94|1141.44|1144.9|1142.4|1142.97|1140.47|0
1651768800000|2022-05-05 16:40:00|1143.91|1141.41|1143.58|1141.08|1144.13|1141.63|1142.73|1140.23|0
1651769100000|2022-05-05 16:45:00|1143.59|1141.09|1143.37|1140.87|1144.09|1141.59|1142.46|1139.96|0
1651769400000|2022-05-05 16:50:00|1143.36|1140.86|1145.85|1143.35|1145.85|1143.35|1143.3|1140.8|0
1651769700000|2022-05-05 16:55:00|1145.87|1143.37|1146.73|1144.23|1146.73|1144.23|1145.61|1143.11|0
1651770000000|2022-05-05 17:00:00|1146.75|1144.25|1147.98|1145.48|1148.82|1146.32|1146.75|1144.25|0
1651770300000|2022-05-05 17:05:00|1147.95|1145.45|1148.7|1146.2|1149.43|1146.93|1147.76|1145.26|0
1651770600000|2022-05-05 17:10:00|1148.71|1146.21|1146.75|1144.25|1148.71|1146.21|1146.57|1144.07|0
1651770900000|2022-05-05 17:15:00|1146.78|1144.28|1147.02|1144.52|1147.58|1145.08|1145.67|1143.17|0
1651771200000|2022-05-05 17:20:00|1147.01|1144.51|1147.14|1144.64|1147.65|1145.15|1146.24|1143.74|0
1651771500000|2022-05-05 17:25:00|1147.17|1144.67|1147.3|1144.8|1147.56|1145.06|1146.02|1143.52|0
1651771800000|2022-05-05 17:30:00|1147.24|1144.74|1146.44|1143.94|1147.24|1144.74|1145.49|1142.99|0
1651772100000|2022-05-05 17:35:00|1146.36|1143.86|1146.96|1144.46|1148.97|1146.47|1146.29|1143.79|0
1651772400000|2022-05-05 17:40:00|1146.97|1144.47|1147.06|1144.56|1148.68|1146.18|1146.55|1144.05|0
1651772700000|2022-05-05 17:45:00|1147.04|1144.54|1145.81|1143.31|1147.94|1145.44|1145.81|1143.31|0
1651773000000|2022-05-05 17:50:00|1145.83|1143.33|1145.03|1142.53|1145.92|1143.42|1144.38|1141.88|0
1651773300000|2022-05-05 17:55:00|1145.1|1142.6|1144.94|1142.44|1145.37|1142.87|1144.03|1141.53|0
1651773600000|2022-05-05 18:00:00|1144.93|1142.43|1144.3|1141.8|1145.19|1142.69|1143.78|1141.28|0
1651773900000|2022-05-05 18:05:00|1144.37|1141.87|1145.32|1142.82|1145.81|1143.31|1144.05|1141.55|0
1651774200000|2022-05-05 18:10:00|1145.34|1142.84|1144.93|1142.43|1145.81|1143.31|1144.03|1141.53|0
1651774500000|2022-05-05 18:15:00|1144.86|1142.36|1147.54|1145.04|1147.54|1145.04|1144.78|1142.28|0
1651774800000|2022-05-05 18:20:00|1147.59|1145.09|1144.51|1142.01|1147.81|1145.31|1144.2|1141.7|0
1651775100000|2022-05-05 18:25:00|1144.47|1141.97|1142.88|1140.38|1144.77|1142.27|1142.8|1140.3|0
1651775400000|2022-05-05 18:30:00|1142.81|1140.31|1142.57|1140.07|1143.63|1141.13|1142.29|1139.79|0
1651775700000|2022-05-05 18:35:00|1142.59|1140.09|1143.36|1140.86|1143.45|1140.95|1142.25|1139.75|0
1651776000000|2022-05-05 18:40:00|1143.34|1140.84|1143.5|1141|1144.11|1141.61|1142.57|1140.07|0
1651776300000|2022-05-05 18:45:00|1143.54|1141.04|1144.07|1141.57|1144.88|1142.38|1143.26|1140.76|0
1651776600000|2022-05-05 18:50:00|1144.09|1141.59|1144.18|1141.68|1146.33|1143.83|1144.05|1141.55|0
1651776900000|2022-05-05 18:55:00|1144.11|1141.61|1144.14|1141.64|1144.39|1141.89|1143.39|1140.89|0
1651777200000|2022-05-05 19:00:00|1144.11|1141.61|1142.33|1139.83|1144.62|1142.12|1142.02|1139.52|0
1651777500000|2022-05-05 19:05:00|1142.25|1139.75|1141.83|1139.33|1142.71|1140.21|1140.97|1138.47|0
1651777800000|2022-05-05 19:10:00|1141.85|1139.35|1140.07|1137.57|1142.29|1139.79|1140.02|1137.52|0
1651778100000|2022-05-05 19:15:00|1140.06|1137.56|1140.9|1138.4|1140.93|1138.43|1139.85|1137.35|0
1651778400000|2022-05-05 19:20:00|1140.88|1138.38|1139.98|1137.48|1141.06|1138.56|1139.61|1137.11|0
1651778700000|2022-05-05 19:25:00|1140.02|1137.52|1139.61|1137.11|1141.61|1139.11|1139.12|1136.62|0
1651779000000|2022-05-05 19:30:00|1139.47|1136.97|1140.77|1138.27|1141.21|1138.71|1138.75|1136.25|0
1651779300000|2022-05-05 19:35:00|1140.73|1138.23|1141.87|1139.37|1142.53|1140.03|1140.48|1137.98|0
1651779600000|2022-05-05 19:40:00|1141.91|1139.41|1141.98|1139.48|1143.05|1140.55|1141.52|1139.02|0
1651779900000|2022-05-05 19:45:00|1142.02|1139.52|1139.59|1137.09|1142.92|1140.42|1139.25|1136.75|0
1651780200000|2022-05-05 19:50:00|1139.71|1137.21|1142.81|1140.31|1145.72|1143.22|1139.71|1137.21|0
1651780500000|2022-05-05 19:55:00|1142.9|1140.4|1145.14|1142.64|1146.16|1143.66|1142.84|1140.34|0
1651780800000|2022-05-05 20:00:00|1145.28|1142.78|1145.83|1143.33|1146.49|1143.99|1144.45|1141.95|0
1651781100000|2022-05-05 20:05:00|1145.81|1143.31|1145.74|1143.24|1146.27|1143.77|1144.5|1142|0
1651781400000|2022-05-05 20:10:00|1145.79|1143.29|1146.81|1144.31|1147.32|1144.82|1145.56|1143.06|0
1651781700000|2022-05-05 20:15:00|1146.77|1144.27|1146.22|1143.72|1146.95|1144.45|1146.11|1143.61|0
1651782000000|2022-05-05 20:20:00|1146.21|1143.71|1145.84|1143.34|1146.75|1144.25|1145.81|1143.31|0
1651782300000|2022-05-05 20:25:00|1145.83|1143.33|1146.02|1143.52|1146.17|1143.67|1145.56|1143.06|0
1651782600000|2022-05-05 20:30:00|1146.03|1143.53|1145.79|1143.29|1146.22|1143.72|1145.56|1143.06|0
1651782900000|2022-05-05 20:35:00|1145.75|1143.25|1146.34|1143.84|1146.34|1143.84|1145.56|1143.06|0
1651783200000|2022-05-05 20:40:00|1146.35|1143.85|1147.45|1144.95|1147.45|1144.95|1146.17|1143.67|0
1651783500000|2022-05-05 20:45:00|1147.46|1144.96|1147.1|1144.6|1148.05|1145.55|1147.1|1144.6|0
1651783800000|2022-05-05 20:50:00|1147.09|1144.59|1147.05|1144.55|1147.5|1145|1146.95|1144.45|0
1651784100000|2022-05-05 20:55:00|1147.07|1144.57|1146.68|1144.18|1147.32|1144.82|1146.06|1143.56|0
1651784400000|2022-05-05 21:00:00|1147.04|1144.54|1146.64|1144.14|1147.25|1144.75|1146.62|1144.12|0
1651784700000|2022-05-05 21:05:00|1146.6|1144.1|1146.58|1144.08|1146.64|1144.14|1146.53|1144.03|0
1651785000000|2022-05-05 21:10:00|1146.62|1144.12|1146.15|1143.65|1146.62|1144.12|1146.15|1143.65|0
1651785300000|2022-05-05 21:15:00|1146.26|1143.76|1146.21|1143.71|1146.28|1143.78|1146.19|1143.69|0
1651785600000|2022-05-05 21:20:00|1146.12|1143.62|1145.95|1143.45|1146.19|1143.69|1145.92|1143.42|0
1651785900000|2022-05-05 21:25:00|1145.97|1143.47|1145.88|1143.38|1145.97|1143.47|1145.86|1143.36|0
1651786200000|2022-05-05 21:30:00|1145.9|1143.4|1145.52|1143.02|1145.99|1143.49|1145.52|1143.02|0
1651786500000|2022-05-05 21:35:00|1145.5|1143|1145.27|1142.77|1145.5|1143|1145.03|1142.53|0
1651786800000|2022-05-05 21:40:00|1145.25|1142.75|1145.16|1142.66|1145.25|1142.75|1145.12|1142.62|0
1651787100000|2022-05-05 21:45:00|1145.23|1142.73|1145.25|1142.75|1145.27|1142.77|1145.23|1142.73|0
1651787400000|2022-05-05 21:50:00|1145.23|1142.73|1145.29|1142.79|1145.29|1142.79|1145.23|1142.73|0
1651787700000|2022-05-05 21:55:00|1145.27|1142.77|1145.23|1142.73|1145.27|1142.77|1145.18|1142.68|0
1651788000000|2022-05-05 22:00:00|1144.75|1142.25|1144.43|1141.93|1145.09|1142.59|1144|1141.5|0
1651788300000|2022-05-05 22:05:00|1144.42|1141.92|1144.38|1141.88|1144.71|1142.21|1144.25|1141.75|0
1651788600000|2022-05-05 22:10:00|1144.4|1141.9|1144.98|1142.48|1144.98|1142.48|1144.38|1141.88|0
1651788900000|2022-05-05 22:15:00|1144.97|1142.47|1143.5|1141|1144.97|1142.47|1143.5|1141|0
1651789200000|2022-05-05 22:20:00|1143.52|1141.02|1143.37|1140.87|1143.93|1141.43|1143.07|1140.57|0
1651789500000|2022-05-05 22:25:00|1143.36|1140.86|1143.45|1140.95|1143.65|1141.15|1143.04|1140.54|0
1651789800000|2022-05-05 22:30:00|1143.5|1141|1144.48|1141.98|1144.78|1142.28|1143.5|1141|0
1651790100000|2022-05-05 22:35:00|1144.49|1141.99|1144.71|1142.21|1144.93|1142.43|1144.48|1141.98|0
1651790400000|2022-05-05 22:40:00|1144.73|1142.23|1144.81|1142.31|1144.93|1142.43|1144.6|1142.1|0
1651790700000|2022-05-05 22:45:00|1144.82|1142.32|1144.83|1142.33|1145.21|1142.71|1144.73|1142.23|0
1651791000000|2022-05-05 22:50:00|1144.84|1142.34|1144.05|1141.55|1144.88|1142.38|1143.98|1141.48|0
1651791300000|2022-05-05 22:55:00|1144.08|1141.58|1144.68|1142.18|1144.81|1142.31|1144.08|1141.58|0
1651791600000|2022-05-05 23:00:00|1144.65|1142.15|1144.73|1142.23|1144.76|1142.26|1144.2|1141.7|0
1651791900000|2022-05-05 23:05:00|1144.74|1142.24|1144.68|1142.18|1144.88|1142.38|1144.56|1142.06|0
1651792200000|2022-05-05 23:10:00|1144.71|1142.21|1144.43|1141.93|1144.81|1142.31|1144.25|1141.75|0
1651792500000|2022-05-05 23:15:00|1144.44|1141.94|1144.05|1141.55|1144.53|1142.03|1144.05|1141.55|0
1651792800000|2022-05-05 23:20:00|1144.08|1141.58|1144.2|1141.7|1144.38|1141.88|1143.98|1141.48|0
1651793100000|2022-05-05 23:25:00|1144.21|1141.71|1144.71|1142.21|1144.71|1142.21|1144.05|1141.55|0
1651793400000|2022-05-05 23:30:00|1144.73|1142.23|1145.26|1142.76|1145.31|1142.81|1144.71|1142.21|0
1651793700000|2022-05-05 23:35:00|1145.27|1142.77|1145.09|1142.59|1145.31|1142.81|1144.81|1142.31|0
1651794000000|2022-05-05 23:40:00|1145.08|1142.58|1144.98|1142.48|1145.31|1142.81|1144.93|1142.43|0
1651794300000|2022-05-05 23:45:00|1144.99|1142.49|1144.71|1142.21|1145.16|1142.66|1144.43|1141.93|0
1651794600000|2022-05-05 23:50:00|1144.7|1142.2|1145.29|1142.79|1145.31|1142.81|1144.65|1142.15|0
1651794900000|2022-05-05 23:55:00|1145.31|1142.81|1145.36|1142.86|1145.59|1143.09|1145.16|1142.66|0
1651795200000|2022-05-06 00:00:00|1145.38|1142.88|1144.43|1141.93|1145.76|1143.26|1144.23|1141.73|0
1651795500000|2022-05-06 00:05:00|1144.42|1141.92|1143.43|1140.93|1144.42|1141.92|1142.77|1140.27|0
1651795800000|2022-05-06 00:10:00|1143.44|1140.94|1142.84|1140.34|1144|1141.5|1142.62|1140.12|0
1651796100000|2022-05-06 00:15:00|1142.82|1140.32|1144.04|1141.54|1144.15|1141.65|1142.54|1140.04|0
1651796400000|2022-05-06 00:20:00|1144.03|1141.53|1144.13|1141.63|1144.4|1141.9|1143.91|1141.41|0
1651796700000|2022-05-06 00:25:00|1144.12|1141.62|1144.34|1141.84|1144.36|1141.86|1143.9|1141.4|0
1651797000000|2022-05-06 00:30:00|1144.33|1141.83|1143.73|1141.23|1144.34|1141.84|1143.16|1140.66|0
1651797300000|2022-05-06 00:35:00|1143.76|1141.26|1143.55|1141.05|1144.05|1141.55|1143.32|1140.82|0
1651797600000|2022-05-06 00:40:00|1143.56|1141.06|1144.31|1141.81|1144.45|1141.95|1143.54|1141.04|0
1651797900000|2022-05-06 00:45:00|1144.28|1141.78|1143.99|1141.49|1144.67|1142.17|1143.7|1141.2|0
1651798200000|2022-05-06 00:50:00|1143.98|1141.48|1143.73|1141.23|1144.68|1142.18|1143.47|1140.97|0
1651798500000|2022-05-06 00:55:00|1143.74|1141.24|1143.22|1140.72|1143.75|1141.25|1142.74|1140.24|0
1651798800000|2022-05-06 01:00:00|1143.16|1140.66|1143.2|1140.7|1143.71|1141.21|1142.98|1140.48|0
1651799100000|2022-05-06 01:05:00|1143.21|1140.71|1143.48|1140.98|1143.72|1141.22|1142.98|1140.48|0
1651799400000|2022-05-06 01:10:00|1143.47|1140.97|1142.76|1140.26|1143.49|1140.99|1142.74|1140.24|0
1651799700000|2022-05-06 01:15:00|1142.75|1140.25|1142.27|1139.77|1142.78|1140.28|1142.05|1139.55|0
1651800000000|2022-05-06 01:20:00|1142.26|1139.76|1142.29|1139.79|1142.51|1140.01|1141.79|1139.29|0
1651800300000|2022-05-06 01:25:00|1142.28|1139.78|1143.25|1140.75|1143.49|1140.99|1142.28|1139.78|0
1651800600000|2022-05-06 01:30:00|1143.26|1140.76|1142.33|1139.83|1143.47|1140.97|1142.33|1139.83|0
1651800900000|2022-05-06 01:35:00|1142.34|1139.84|1143.03|1140.53|1143.27|1140.77|1142.33|1139.83|0
1651801200000|2022-05-06 01:40:00|1143.02|1140.52|1142.78|1140.28|1143.73|1141.23|1142.65|1140.15|0
1651801500000|2022-05-06 01:45:00|1142.77|1140.27|1142.76|1140.26|1143.25|1140.75|1142.55|1140.05|0
1651801800000|2022-05-06 01:50:00|1142.7|1140.2|1142.53|1140.03|1143.01|1140.51|1142.49|1139.99|0
1651802100000|2022-05-06 01:55:00|1142.54|1140.04|1142.78|1140.28|1142.79|1140.29|1142.42|1139.92|0
1651802400000|2022-05-06 02:00:00|1142.79|1140.29|1142.99|1140.49|1143.49|1140.99|1142.76|1140.26|0
1651802700000|2022-05-06 02:05:00|1142.96|1140.46|1142.07|1139.57|1142.99|1140.49|1142.07|1139.57|0
1651803000000|2022-05-06 02:10:00|1142.06|1139.56|1141.97|1139.47|1142.1|1139.6|1141.74|1139.24|0
1651803300000|2022-05-06 02:15:00|1141.95|1139.45|1142.56|1140.06|1142.81|1140.31|1141.85|1139.35|0
1651803600000|2022-05-06 02:20:00|1142.55|1140.05|1142.34|1139.84|1142.57|1140.07|1142.32|1139.82|0
1651803900000|2022-05-06 02:25:00|1142.35|1139.85|1143.52|1141.02|1143.75|1141.25|1142.11|1139.61|0
1651804200000|2022-05-06 02:30:00|1143.53|1141.03|1143.75|1141.25|1144.24|1141.74|1143.53|1141.03|0
1651804500000|2022-05-06 02:35:00|1143.74|1141.24|1143.27|1140.77|1143.75|1141.25|1143.27|1140.77|0
1651804800000|2022-05-06 02:40:00|1143.26|1140.76|1142.95|1140.45|1143.27|1140.77|1142.82|1140.32|0
1651805100000|2022-05-06 02:45:00|1142.97|1140.47|1143.32|1140.82|1143.33|1140.83|1142.81|1140.31|0
1651805400000|2022-05-06 02:50:00|1143.31|1140.81|1143.56|1141.06|1143.57|1141.07|1143.09|1140.59|0
1651805700000|2022-05-06 02:55:00|1143.57|1141.07|1143.78|1141.28|1144.03|1141.53|1143.33|1140.83|0
1651806000000|2022-05-06 03:00:00|1143.79|1141.29|1143.8|1141.3|1144.29|1141.79|1143.79|1141.29|0
1651806300000|2022-05-06 03:05:00|1143.79|1141.29|1143.55|1141.05|1143.79|1141.29|1143.31|1140.81|0
1651806600000|2022-05-06 03:10:00|1143.54|1141.04|1142.88|1140.38|1143.56|1141.06|1142.88|1140.38|0
1651806900000|2022-05-06 03:15:00|1142.94|1140.44|1142.89|1140.39|1143.12|1140.62|1142.88|1140.38|0
1651807200000|2022-05-06 03:20:00|1142.92|1140.42|1143.36|1140.86|1143.37|1140.87|1142.88|1140.38|0
1651807500000|2022-05-06 03:25:00|1143.31|1140.81|1142.73|1140.23|1143.31|1140.81|1142.51|1140.01|0
1651807800000|2022-05-06 03:30:00|1142.72|1140.22|1144.11|1141.61|1144.12|1141.62|1142.5|1140|0
1651808100000|2022-05-06 03:35:00|1144.06|1141.56|1144.35|1141.85|1144.39|1141.89|1143.46|1140.96|0
1651808400000|2022-05-06 03:40:00|1144.36|1141.86|1144.38|1141.88|1144.49|1141.99|1143.88|1141.38|0
1651808700000|2022-05-06 03:45:00|1144.41|1141.91|1144.58|1142.08|1144.83|1142.33|1144.36|1141.86|0
1651809000000|2022-05-06 03:50:00|1144.59|1142.09|1145.54|1143.04|1145.77|1143.27|1144.59|1142.09|0
1651809300000|2022-05-06 03:55:00|1145.53|1143.03|1145.96|1143.46|1146|1143.5|1145.52|1143.02|0
1651809600000|2022-05-06 04:00:00|1145.97|1143.47|1145.54|1143.04|1145.97|1143.47|1145.52|1143.02|0
1651809900000|2022-05-06 04:05:00|1145.53|1143.03|1145.32|1142.82|1145.77|1143.27|1145.32|1142.82|0
1651810200000|2022-05-06 04:10:00|1145.33|1142.83|1144.66|1142.16|1145.34|1142.84|1144.65|1142.15|0
1651810500000|2022-05-06 04:15:00|1144.67|1142.17|1143.71|1141.21|1144.67|1142.17|1143.7|1141.2|0
1651810800000|2022-05-06 04:20:00|1143.72|1141.22|1144.16|1141.66|1144.16|1141.66|1143.45|1140.95|0
1651811100000|2022-05-06 04:25:00|1144.13|1141.63|1144.33|1141.83|1144.38|1141.88|1143.95|1141.45|0
1651811400000|2022-05-06 04:30:00|1144.34|1141.84|1144.12|1141.62|1144.34|1141.84|1143.64|1141.14|0
1651811700000|2022-05-06 04:35:00|1144.11|1141.61|1144.11|1141.61|1144.13|1141.63|1143.88|1141.38|0
1651812000000|2022-05-06 04:40:00|1144.08|1141.58|1143.45|1140.95|1144.1|1141.6|1143.23|1140.73|0
1651812300000|2022-05-06 04:45:00|1143.42|1140.92|1142.98|1140.48|1143.42|1140.92|1142.75|1140.25|0
1651812600000|2022-05-06 04:50:00|1142.99|1140.49|1143.23|1140.73|1143.35|1140.85|1142.99|1140.49|0
1651812900000|2022-05-06 04:55:00|1143.24|1140.74|1143.69|1141.19|1143.91|1141.41|1143.23|1140.73|0
1651813200000|2022-05-06 05:00:00|1143.67|1141.17|1143.4|1140.9|1143.67|1141.17|1142.46|1139.96|0
1651813500000|2022-05-06 05:05:00|1143.42|1140.92|1142.71|1140.21|1143.88|1141.38|1142.7|1140.2|0
1651813800000|2022-05-06 05:10:00|1142.72|1140.22|1142.5|1140|1143.16|1140.66|1142.47|1139.97|0
1651814100000|2022-05-06 05:15:00|1142.51|1140.01|1143.24|1140.74|1143.35|1140.85|1142.26|1139.76|0
1651814400000|2022-05-06 05:20:00|1143.25|1140.75|1142.79|1140.29|1143.47|1140.97|1142.78|1140.28|0
1651814700000|2022-05-06 05:25:00|1142.8|1140.3|1143.26|1140.76|1143.49|1140.99|1142.45|1139.95|0
1651815000000|2022-05-06 05:30:00|1143.27|1140.77|1143.03|1140.53|1143.92|1141.42|1142.15|1139.65|0
1651815300000|2022-05-06 05:35:00|1143.05|1140.55|1143.93|1141.43|1143.93|1141.43|1142.77|1140.27|0
1651815600000|2022-05-06 05:40:00|1143.92|1141.42|1143|1140.5|1143.92|1141.42|1142.97|1140.47|0
1651815900000|2022-05-06 05:45:00|1143.01|1140.51|1142.33|1139.83|1143.03|1140.53|1142.12|1139.62|0
1651816200000|2022-05-06 05:50:00|1142.34|1139.84|1143.05|1140.55|1143.27|1140.77|1142.34|1139.84|0
1651816500000|2022-05-06 05:55:00|1143.08|1140.58|1143.27|1140.77|1143.27|1140.77|1141.9|1139.4|0
1651816800000|2022-05-06 06:00:00|1143.22|1140.72|1145.08|1142.58|1145.1|1142.6|1142.51|1140.01|0
1651817100000|2022-05-06 06:05:00|1145.07|1142.57|1145.54|1143.04|1145.56|1143.06|1144.62|1142.12|0
1651817400000|2022-05-06 06:10:00|1145.55|1143.05|1145.19|1142.69|1146.21|1143.71|1144.54|1142.04|0
1651817700000|2022-05-06 06:15:00|1145.2|1142.7|1144.35|1141.85|1145.21|1142.71|1143.87|1141.37|0
1651818000000|2022-05-06 06:20:00|1144.37|1141.87|1145.01|1142.51|1145.48|1142.98|1144.37|1141.87|0
1651818300000|2022-05-06 06:25:00|1145|1142.5|1143.32|1140.82|1145.01|1142.51|1143.31|1140.81|0
1651818600000|2022-05-06 06:30:00|1143.31|1140.81|1144.54|1142.04|1144.54|1142.04|1143.31|1140.81|0
1651818900000|2022-05-06 06:35:00|1144.55|1142.05|1144.48|1141.98|1145.92|1143.42|1144.06|1141.56|0
1651819200000|2022-05-06 06:40:00|1144.54|1142.04|1144.68|1142.18|1144.9|1142.4|1143.99|1141.49|0
1651819500000|2022-05-06 06:45:00|1144.69|1142.19|1140.1|1137.6|1144.7|1142.2|1140.1|1137.6|0
1651819800000|2022-05-06 06:50:00|1140.11|1137.61|1139.59|1137.09|1140.56|1138.06|1139.59|1137.09|0
1651820100000|2022-05-06 06:55:00|1139.6|1137.1|1138.65|1136.15|1140.29|1137.79|1138.2|1135.7|0
1651820400000|2022-05-06 07:00:00|1139.4|1136.9|1139.7|1139.2|1150.97|1148.47|1137.05|1135.18|30
1651820700000|2022-05-06 07:05:00|1139.65|1139.15|1142.4|1141.9|1143.8|1143.3|1138.4|1137.9|10
1651821000000|2022-05-06 07:10:00|1142.45|1141.95|1145.55|1145.05|1145.65|1145.15|1142.15|1141.65|0
1651821300000|2022-05-06 07:15:00|1145.6|1145.1|1146.6|1146.1|1148.25|1147.75|1145.6|1145.1|4
1651821600000|2022-05-06 07:20:00|1146.7|1146.2|1147.2|1146.7|1149.1|1148.6|1145.6|1145.1|20
1651821900000|2022-05-06 07:25:00|1147.1|1146.6|1147.6|1147.1|1148.4|1147.9|1146.8|1146.3|16
1651822200000|2022-05-06 07:30:00|1147.55|1147.05|1144.35|1143.85|1149.1|1148.6|1143.85|1143.35|20
1651822500000|2022-05-06 07:35:00|1144.4|1143.9|1145.2|1144.7|1145.5|1145|1143.8|1143.3|1
1651822800000|2022-05-06 07:40:00|1145.15|1144.65|1145.8|1145.3|1145.8|1145.3|1144|1143.5|0
1651823100000|2022-05-06 07:45:00|1145.75|1145.25|1146.75|1146.25|1148.65|1148.15|1145.75|1145.25|11
1651823400000|2022-05-06 07:50:00|1146.57|1146.07|1148.42|1147.92|1149.62|1149.12|1146.47|1145.97|10
1651823700000|2022-05-06 07:55:00|1148.32|1147.82|1149.32|1148.82|1149.47|1148.97|1147.97|1147.47|7
1651824000000|2022-05-06 08:00:00|1149.37|1148.87|1148.82|1148.32|1149.62|1149.12|1148.37|1147.87|29
1651824300000|2022-05-06 08:05:00|1148.92|1148.42|1147.47|1146.97|1149.07|1148.57|1147.32|1146.82|13
1651824600000|2022-05-06 08:10:00|1147.37|1146.87|1146.82|1146.32|1147.57|1147.07|1146.47|1145.97|0
1651824900000|2022-05-06 08:15:00|1146.87|1146.37|1148.07|1147.57|1148.17|1147.67|1146.47|1145.97|0
1651825200000|2022-05-06 08:20:00|1148.12|1147.62|1147.37|1146.87|1148.52|1148.02|1147.17|1146.67|0
1651825500000|2022-05-06 08:25:00|1147.42|1146.92|1147.72|1147.22|1148.12|1147.62|1147.07|1146.57|16
1651825800000|2022-05-06 08:30:00|1147.82|1147.32|1147.27|1146.77|1148.02|1147.52|1147.12|1146.62|6
1651826100000|2022-05-06 08:35:00|1147.17|1146.67|1147.32|1146.82|1148.12|1147.62|1146.82|1146.32|1
1651826400000|2022-05-06 08:40:00|1147.22|1146.72|1147.62|1147.12|1147.72|1147.22|1146.92|1146.42|0
1651826700000|2022-05-06 08:45:00|1147.57|1147.07|1149.02|1148.52|1149.07|1148.57|1147.52|1147.02|0
1651827000000|2022-05-06 08:50:00|1148.97|1148.47|1148.77|1148.27|1149.77|1149.27|1148.62|1148.12|0
1651827300000|2022-05-06 08:55:00|1148.62|1148.12|1147.32|1146.82|1148.77|1148.27|1147.32|1146.82|0
1651827600000|2022-05-06 09:00:00|1147.37|1146.87|1148.52|1148.02|1148.52|1148.02|1147.32|1146.82|0
1651827900000|2022-05-06 09:05:00|1148.57|1148.07|1148.92|1148.42|1149.62|1149.12|1148.57|1148.07|0
1651828200000|2022-05-06 09:10:00|1148.82|1148.32|1148.67|1148.17|1149.27|1148.77|1148.32|1147.82|0
1651828500000|2022-05-06 09:15:00|1148.62|1148.12|1147.77|1147.27|1148.87|1148.37|1147.62|1147.12|0
1651828800000|2022-05-06 09:20:00|1147.72|1147.22|1145.02|1144.52|1147.72|1147.22|1144.82|1144.32|0
1651829100000|2022-05-06 09:25:00|1145.12|1144.62|1145.22|1144.72|1145.52|1145.02|1144.82|1144.32|0
1651829400000|2022-05-06 09:30:00|1145.27|1144.77|1145.22|1144.72|1146.02|1145.52|1144.87|1144.37|0
1651829700000|2022-05-06 09:35:00|1145.17|1144.67|1145.12|1144.62|1145.27|1144.77|1144.72|1144.22|0
1651830000000|2022-05-06 09:40:00|1145.07|1144.57|1143.92|1143.42|1145.17|1144.67|1143.92|1143.42|0
1651830300000|2022-05-06 09:45:00|1143.82|1143.32|1144.82|1144.32|1145.12|1144.62|1143.62|1143.12|0
1651830600000|2022-05-06 09:50:00|1144.87|1144.37|1146.02|1145.52|1146.27|1145.77|1144.87|1144.37|0
1651830900000|2022-05-06 09:55:00|1145.97|1145.47|1146.42|1145.92|1146.62|1146.12|1145.97|1145.47|0
1651831200000|2022-05-06 10:00:00|1146.47|1145.97|1146.07|1145.57|1146.82|1146.32|1145.92|1145.42|10
1651831500000|2022-05-06 10:05:00|1146.02|1145.52|1146.32|1145.82|1146.92|1146.42|1146.02|1145.52|0
1651831800000|2022-05-06 10:10:00|1146.42|1145.92|1146.77|1146.27|1147.52|1147.02|1146.42|1145.92|0
1651832100000|2022-05-06 10:15:00|1146.82|1146.32|1146.97|1146.47|1147.82|1147.32|1146.32|1145.82|0
1651832400000|2022-05-06 10:20:00|1146.92|1146.42|1146.22|1145.72|1147.32|1146.82|1146.07|1145.57|0
1651832700000|2022-05-06 10:25:00|1146.17|1145.67|1147.27|1146.77|1147.82|1147.32|1146.02|1145.52|4
1651833000000|2022-05-06 10:30:00|1147.32|1146.82|1147.17|1146.67|1147.97|1147.47|1147.07|1146.57|3
1651833300000|2022-05-06 10:35:00|1147.12|1146.62|1147.82|1147.32|1147.87|1147.37|1146.62|1146.12|0
1651833600000|2022-05-06 10:40:00|1147.92|1147.42|1148.47|1147.97|1148.52|1148.02|1147.52|1147.02|0
1651833900000|2022-05-06 10:45:00|1148.57|1148.07|1148.72|1148.22|1148.72|1148.22|1148.32|1147.82|0
1651834200000|2022-05-06 10:50:00|1148.82|1148.32|1149.02|1148.52|1149.02|1148.52|1148.57|1148.07|4
1651834500000|2022-05-06 10:55:00|1148.97|1148.47|1148.92|1148.42|1149.62|1149.12|1148.72|1148.22|2
1651834800000|2022-05-06 11:00:00|1148.87|1148.37|1146.87|1146.37|1148.87|1148.37|1146.87|1146.37|0
1651835100000|2022-05-06 11:05:00|1146.82|1146.32|1147.12|1146.62|1147.17|1146.67|1146.37|1145.87|0
1651835400000|2022-05-06 11:10:00|1147.07|1146.57|1146.42|1145.92|1147.07|1146.57|1146.07|1145.57|30
1651835700000|2022-05-06 11:15:00|1146.52|1146.02|1146.62|1146.12|1146.82|1146.32|1146.32|1145.82|0
1651836000000|2022-05-06 11:20:00|1146.67|1146.17|1146.72|1146.22|1147.12|1146.62|1146.27|1145.77|0
1651836300000|2022-05-06 11:25:00|1146.77|1146.27|1146.57|1146.07|1147.07|1146.57|1146.42|1145.92|0
1651836600000|2022-05-06 11:30:00|1146.62|1146.12|1146.67|1146.17|1146.77|1146.27|1145.97|1145.47|0
1651836900000|2022-05-06 11:35:00|1146.72|1146.22|1147.42|1146.92|1147.42|1146.92|1146.62|1146.12|0
1651837200000|2022-05-06 11:40:00|1147.6|1147.1|1146.75|1146.25|1147.9|1147.4|1146.7|1146.2|0
1651837500000|2022-05-06 11:45:00|1146.65|1146.15|1145.45|1144.95|1146.7|1146.2|1145.45|1144.95|8
1651837800000|2022-05-06 11:50:00|1145.35|1144.85|1145|1144.5|1145.35|1144.85|1144.2|1143.7|0
1651838100000|2022-05-06 11:55:00|1145.05|1144.55|1144|1143.5|1145.1|1144.6|1143.85|1143.35|0
1651838400000|2022-05-06 12:00:00|1143.95|1143.45|1143.2|1142.7|1144.35|1143.85|1143|1142.5|0
1651838700000|2022-05-06 12:05:00|1143.3|1142.8|1144.4|1143.9|1144.45|1143.95|1143.3|1142.8|0
1651839000000|2022-05-06 12:10:00|1144.3|1143.8|1145.5|1145|1145.65|1145.15|1144.3|1143.8|0
1651839300000|2022-05-06 12:15:00|1145.45|1144.95|1147|1146.5|1147.7|1147.2|1145.4|1144.9|0
1651839600000|2022-05-06 12:20:00|1146.95|1146.45|1147.75|1147.25|1147.95|1147.45|1146.55|1146.05|0
1651839900000|2022-05-06 12:25:00|1147.7|1147.2|1146.85|1146.35|1147.8|1147.3|1146.6|1146.1|0
1651840200000|2022-05-06 12:30:00|1146.9|1146.4|1147.2|1146.7|1148.8|1148.3|1145.45|1144.95|0
1651840500000|2022-05-06 12:35:00|1147.3|1146.8|1148.35|1147.85|1148.8|1148.3|1147.2|1146.7|0
1651840800000|2022-05-06 12:40:00|1148.3|1147.8|1148.15|1147.65|1149|1148.5|1147.9|1147.4|0
1651841100000|2022-05-06 12:45:00|1148.2|1147.7|1147.85|1147.35|1148.7|1148.2|1147.75|1147.25|0
1651841400000|2022-05-06 12:50:00|1147.9|1147.4|1148.15|1147.65|1148.5|1148|1147.75|1147.25|0
1651841700000|2022-05-06 12:55:00|1148.2|1147.7|1147.2|1146.7|1148.35|1147.85|1147.2|1146.7|0
1651842000000|2022-05-06 13:00:00|1147.15|1146.65|1146.8|1146.3|1148.05|1147.55|1146.8|1146.3|4
1651842300000|2022-05-06 13:05:00|1146.85|1146.35|1145.95|1145.45|1147.2|1146.7|1145.85|1145.35|3
1651842600000|2022-05-06 13:10:00|1145.9|1145.4|1146.2|1145.7|1146.3|1145.8|1145.35|1144.85|0
1651842900000|2022-05-06 13:15:00|1146.1|1145.6|1145.7|1145.2|1146.75|1146.25|1145.7|1145.2|0
1651843200000|2022-05-06 13:20:00|1145.75|1145.25|1145.95|1145.45|1146.5|1146|1145.65|1145.15|1
1651843500000|2022-05-06 13:25:00|1146|1145.5|1145.6|1145.1|1146.55|1146.05|1145.6|1145.1|0
1651843800000|2022-05-06 13:30:00|1145.5|1145|1143.35|1142.85|1145.95|1145.45|1143.05|1142.55|13
1651844100000|2022-05-06 13:35:00|1143.3|1142.8|1140.05|1139.55|1143.3|1142.8|1139.95|1139.45|94
1651844400000|2022-05-06 13:40:00|1140|1139.5|1137.35|1136.85|1140.1|1139.6|1137.35|1136.85|24
1651844700000|2022-05-06 13:45:00|1137.25|1136.75|1135.35|1134.85|1137.8|1137.3|1135.1|1134.6|0
1651845000000|2022-05-06 13:50:00|1135.4|1134.9|1135.2|1134.7|1138|1137.5|1134.65|1134.15|16
1651845300000|2022-05-06 13:55:00|1135.15|1134.65|1133.85|1133.35|1135.6|1135.1|1133.6|1133.1|15
1651845600000|2022-05-06 14:00:00|1133.9|1133.4|1132.75|1132.25|1134.5|1134|1131.35|1130.85|0
1651845900000|2022-05-06 14:05:00|1132.8|1132.3|1133.25|1132.75|1133.85|1133.35|1132.25|1131.75|10
1651846200000|2022-05-06 14:10:00|1133.24|1132.74|1133.49|1132.99|1133.84|1133.34|1131.79|1131.29|0
1651846500000|2022-05-06 14:15:00|1133.54|1133.04|1139|1136.5|1139|1138.24|1133.54|1133.04|10
1651846800000|2022-05-06 14:20:00|1139.02|1136.52|1138.45|1135.95|1139.44|1136.94|1137.12|1134.62|0
1651847100000|2022-05-06 14:25:00|1138.48|1135.98|1136.57|1134.07|1140.09|1137.59|1136.46|1133.96|194
1651847400000|2022-05-06 14:30:00|1136.53|1134.03|1135.2|1132.7|1138.49|1135.99|1135.19|1132.69|0
1651847700000|2022-05-06 14:35:00|1135.18|1132.68|1134.94|1132.44|1135.72|1133.22|1133.06|1130.56|0
1651848000000|2022-05-06 14:40:00|1134.92|1132.42|1135.96|1133.46|1137.15|1134.65|1134.15|1131.65|0
1651848300000|2022-05-06 14:45:00|1135.95|1133.45|1139.94|1137.44|1140.75|1138.25|1135.52|1133.02|0
1651848600000|2022-05-06 14:50:00|1139.96|1137.46|1141.4|1138.9|1141.4|1138.9|1138.76|1136.26|0
1651848900000|2022-05-06 14:55:00|1141.39|1138.89|1142.2|1139.7|1143.45|1140.95|1140.53|1138.03|0
1651849200000|2022-05-06 15:00:00|1142.17|1139.67|1140.23|1137.73|1142.56|1140.06|1140.21|1137.71|0
1651849500000|2022-05-06 15:05:00|1140.28|1137.78|1141.24|1138.74|1141.91|1139.41|1139.75|1137.25|0
1651849800000|2022-05-06 15:10:00|1141.22|1138.72|1142.27|1139.77|1142.29|1139.79|1139.3|1136.8|0
1651850100000|2022-05-06 15:15:00|1142.31|1139.81|1142.57|1140.07|1143.77|1141.27|1141.83|1139.33|0
1651850400000|2022-05-06 15:20:00|1142.53|1140.03|1144.59|1142.09|1144.84|1142.34|1141.72|1139.22|0
1651850700000|2022-05-06 15:25:00|1144.6|1142.1|1142.92|1140.42|1144.8|1142.3|1142.72|1140.22|0
1651851000000|2022-05-06 15:30:00|1143.07|1140.57|1139.79|1137.29|1143.46|1140.96|1139.09|1136.59|0
1651851300000|2022-05-06 15:35:00|1139.8|1137.3|1137.49|1134.99|1139.85|1137.35|1137.4|1134.9|0
1651851600000|2022-05-06 15:40:00|1137.48|1134.98|1137.49|1134.99|1138.47|1135.97|1137.23|1134.73|0
1651851900000|2022-05-06 15:45:00|1137.45|1134.95|1137.69|1135.19|1137.93|1135.43|1136.53|1134.03|0
1651852200000|2022-05-06 15:50:00|1137.66|1135.16|1136.46|1133.96|1139.26|1136.76|1136.39|1133.89|0
1651852500000|2022-05-06 15:55:00|1136.44|1133.94|1135.94|1133.44|1137.36|1134.86|1135.39|1132.89|0
1651852800000|2022-05-06 16:00:00|1135.93|1133.43|1138.87|1136.37|1138.94|1136.44|1135.25|1132.75|0
1651853100000|2022-05-06 16:05:00|1138.82|1136.32|1139.28|1136.78|1141.41|1138.91|1138.71|1136.21|0
1651853400000|2022-05-06 16:10:00|1139.29|1136.79|1136.48|1133.98|1139.29|1136.79|1136.02|1133.52|0
1651853700000|2022-05-06 16:15:00|1136.5|1134|1136.31|1133.81|1138.28|1135.78|1135.89|1133.39|0
1651854000000|2022-05-06 16:20:00|1136.33|1133.83|1139.35|1136.85|1140.29|1137.79|1136.25|1133.75|0
1651854300000|2022-05-06 16:25:00|1139.36|1136.86|1140.03|1137.53|1140.44|1137.94|1138.8|1136.3|0
1651854600000|2022-05-06 16:30:00|1140.04|1137.54|1141.23|1138.73|1141.28|1138.78|1138.74|1136.24|0
1651854900000|2022-05-06 16:35:00|1141.25|1138.75|1140.35|1137.85|1141.95|1139.45|1138.73|1136.23|0
1651855200000|2022-05-06 16:40:00|1140.36|1137.86|1140.77|1138.27|1141.17|1138.67|1139.57|1137.07|0
1651855500000|2022-05-06 16:45:00|1140.92|1138.42|1140.66|1138.16|1141.71|1139.21|1140.62|1138.12|0
1651855800000|2022-05-06 16:50:00|1140.69|1138.19|1141.67|1139.17|1142.33|1139.83|1139.2|1136.7|0
1651856100000|2022-05-06 16:55:00|1141.68|1139.18|1143.53|1141.03|1143.81|1141.31|1141.41|1138.91|0
1651856400000|2022-05-06 17:00:00|1143.6|1141.1|1144.56|1142.06|1144.64|1142.14|1142.81|1140.31|0
1651856700000|2022-05-06 17:05:00|1144.58|1142.08|1142.85|1140.35|1144.58|1142.08|1142.17|1139.67|0
1651857000000|2022-05-06 17:10:00|1142.83|1140.33|1141.97|1139.47|1143.33|1140.83|1141.78|1139.28|0
1651857300000|2022-05-06 17:15:00|1141.98|1139.48|1139.79|1137.29|1142.48|1139.98|1139.54|1137.04|0
1651857600000|2022-05-06 17:20:00|1139.76|1137.26|1140.66|1138.16|1142.09|1139.59|1139.28|1136.78|0
1651857900000|2022-05-06 17:25:00|1140.64|1138.14|1141.25|1138.75|1142|1139.5|1139.88|1137.38|0
1651858200000|2022-05-06 17:30:00|1141.21|1138.71|1142.15|1139.65|1142.35|1139.85|1140.97|1138.47|0
1651858500000|2022-05-06 17:35:00|1142.08|1139.58|1140.09|1137.59|1142.92|1140.42|1139.37|1136.87|0
1651858800000|2022-05-06 17:40:00|1140.08|1137.58|1140.64|1138.14|1141.63|1139.13|1139.13|1136.63|0
1651859100000|2022-05-06 17:45:00|1140.62|1138.12|1140.23|1137.73|1141.58|1139.08|1139.3|1136.8|0
1651859400000|2022-05-06 17:50:00|1140.25|1137.75|1138.15|1135.65|1140.53|1138.03|1137.71|1135.21|0
1651859700000|2022-05-06 17:55:00|1138.13|1135.63|1138.19|1135.69|1138.45|1135.95|1137.49|1134.99|0
1651860000000|2022-05-06 18:00:00|1138.15|1135.65|1137.69|1135.19|1139.07|1136.57|1137.41|1134.91|0
1651860300000|2022-05-06 18:05:00|1137.66|1135.16|1134.86|1132.36|1137.66|1135.16|1134.85|1132.35|0
1651860600000|2022-05-06 18:10:00|1134.88|1132.38|1136.23|1133.73|1136.93|1134.43|1134.84|1132.34|0
1651860900000|2022-05-06 18:15:00|1136.24|1133.74|1136.16|1133.66|1137.51|1135.01|1135.96|1133.46|0
1651861200000|2022-05-06 18:20:00|1136.09|1133.59|1135.69|1133.19|1136.85|1134.35|1135.3|1132.8|0
1651861500000|2022-05-06 18:25:00|1135.65|1133.15|1135.25|1132.75|1136.08|1133.58|1134.51|1132.01|0
1651861800000|2022-05-06 18:30:00|1135.21|1132.71|1134.49|1131.99|1135.88|1133.38|1133.96|1131.46|0
1651862100000|2022-05-06 18:35:00|1134.5|1132|1134.61|1132.11|1135.23|1132.73|1133.91|1131.41|0
1651862400000|2022-05-06 18:40:00|1134.55|1132.05|1134.29|1131.79|1135.67|1133.17|1134.26|1131.76|0
1651862700000|2022-05-06 18:45:00|1134.27|1131.77|1136.24|1133.74|1136.52|1134.02|1134|1131.5|0
1651863000000|2022-05-06 18:50:00|1136.26|1133.76|1137.82|1135.32|1137.94|1135.44|1136.17|1133.67|0
1651863300000|2022-05-06 18:55:00|1137.79|1135.29|1135.67|1133.17|1138.38|1135.88|1135.64|1133.14|0
1651863600000|2022-05-06 19:00:00|1135.64|1133.14|1136.26|1133.76|1136.36|1133.86|1134.84|1132.34|0
1651863900000|2022-05-06 19:05:00|1136.23|1133.73|1134.79|1132.29|1136.61|1134.11|1134.09|1131.59|0
1651864200000|2022-05-06 19:10:00|1134.8|1132.3|1134.81|1132.31|1135.93|1133.43|1134.59|1132.09|0
1651864500000|2022-05-06 19:15:00|1134.83|1132.33|1135.69|1133.19|1135.69|1133.19|1134.02|1131.52|0
1651864800000|2022-05-06 19:20:00|1135.71|1133.21|1134.11|1131.61|1135.71|1133.21|1133.86|1131.36|0
1651865100000|2022-05-06 19:25:00|1134.12|1131.62|1135.6|1133.1|1135.99|1133.49|1133.65|1131.15|0
1651865400000|2022-05-06 19:30:00|1135.53|1133.03|1136.87|1134.37|1137.37|1134.87|1135.27|1132.77|0
1651865700000|2022-05-06 19:35:00|1136.83|1134.33|1140.35|1137.85|1140.65|1138.15|1136.83|1134.33|0
1651866000000|2022-05-06 19:40:00|1140.39|1137.89|1139.08|1136.58|1140.85|1138.35|1138.88|1136.38|0
1651866300000|2022-05-06 19:45:00|1139.12|1136.62|1140.71|1138.21|1141.6|1139.1|1138.44|1135.94|0
1651866600000|2022-05-06 19:50:00|1140.64|1138.14|1139.49|1136.99|1142.22|1139.72|1139.42|1136.92|0
1651866900000|2022-05-06 19:55:00|1139.42|1136.92|1138.98|1136.48|1140.43|1137.93|1138.64|1136.14|0
1651867200000|2022-05-06 20:00:00|1138.9|1136.4|1136.36|1133.86|1138.9|1136.4|1136.29|1133.79|0
1651867500000|2022-05-06 20:05:00|1136.35|1133.85|1136.75|1134.25|1137.18|1134.68|1135.96|1133.46|0
1651867800000|2022-05-06 20:10:00|1136.74|1134.24|1135.68|1133.18|1136.85|1134.35|1135.53|1133.03|0
1651868100000|2022-05-06 20:15:00|1135.67|1133.17|1136.47|1133.97|1136.52|1134.02|1135.25|1132.75|0
1651868400000|2022-05-06 20:20:00|1136.48|1133.98|1135.81|1133.31|1136.69|1134.19|1135.81|1133.31|0
1651868700000|2022-05-06 20:25:00|1135.83|1133.33|1136.36|1133.86|1136.49|1133.99|1135.81|1133.31|0
1651869000000|2022-05-06 20:30:00|1136.34|1133.84|1136.24|1133.74|1136.42|1133.92|1136.04|1133.54|0
1651869300000|2022-05-06 20:35:00|1136.27|1133.77|1136.62|1134.12|1136.75|1134.25|1136.21|1133.71|0
1651869600000|2022-05-06 20:40:00|1136.61|1134.11|1136.44|1133.94|1136.8|1134.3|1136.32|1133.82|0
1651869900000|2022-05-06 20:45:00|1136.46|1133.96|1137.46|1134.96|1137.58|1135.08|1136.36|1133.86|0
1651870200000|2022-05-06 20:50:00|1137.47|1134.97|1137.79|1135.29|1137.79|1135.29|1136.97|1134.47|0
1651870500000|2022-05-06 20:55:00|1137.78|1135.28|1136.95|1134.45|1137.79|1135.29|1136.88|1134.38|0
1651870800000|2022-05-06 21:00:00|1137.25|1134.75|1137.25|1134.75|1137.25|1134.75|1137.25|1134.75|0
1652047200000|2022-05-08 22:00:00|1139.55|1137.05|1136.74|1134.24|1139.55|1137.05|1135.49|1132.99|0
1652047500000|2022-05-08 22:05:00|1136.73|1134.23|1136.89|1134.39|1137.04|1134.54|1135.43|1132.93|0
1652047800000|2022-05-08 22:10:00|1136.9|1134.4|1136.38|1133.88|1137.29|1134.79|1136.2|1133.7|0
1652048100000|2022-05-08 22:15:00|1136.37|1133.87|1137.19|1134.69|1138.13|1135.63|1136.35|1133.85|0
1652048400000|2022-05-08 22:20:00|1137.18|1134.68|1138|1135.5|1138.18|1135.68|1137|1134.5|0
1652048700000|2022-05-08 22:25:00|1137.99|1135.49|1137.9|1135.4|1138.33|1135.83|1137.79|1135.29|0
1652049000000|2022-05-08 22:30:00|1137.91|1135.41|1138.4|1135.9|1138.56|1136.06|1137.39|1134.89|0
1652049300000|2022-05-08 22:35:00|1138.36|1135.86|1138.87|1136.37|1138.94|1136.44|1138.28|1135.78|0
1652049600000|2022-05-08 22:40:00|1138.89|1136.39|1138.15|1135.65|1138.94|1136.44|1137.95|1135.45|0
1652049900000|2022-05-08 22:45:00|1138.16|1135.66|1138.4|1135.9|1138.68|1136.18|1137.92|1135.42|0
1652050200000|2022-05-08 22:50:00|1138.41|1135.91|1138.79|1136.29|1139.22|1136.72|1138.41|1135.91|0
1652050500000|2022-05-08 22:55:00|1138.8|1136.3|1138.4|1135.9|1138.97|1136.47|1138.28|1135.78|0
1652050800000|2022-05-08 23:00:00|1138.36|1135.86|1137.84|1135.34|1138.74|1136.24|1137.59|1135.09|0
1652051100000|2022-05-08 23:05:00|1137.85|1135.35|1137.64|1135.14|1138.03|1135.53|1136.78|1134.28|0
1652051400000|2022-05-08 23:10:00|1137.62|1135.12|1137.79|1135.29|1137.79|1135.29|1137.08|1134.58|0
1652051700000|2022-05-08 23:15:00|1137.75|1135.25|1138|1135.5|1138.18|1135.68|1137.34|1134.84|0
1652052000000|2022-05-08 23:20:00|1137.97|1135.47|1137.67|1135.17|1137.97|1135.47|1137.47|1134.97|0
1652052300000|2022-05-08 23:25:00|1137.66|1135.16|1136.29|1133.79|1137.75|1135.25|1136.22|1133.72|0
1652052600000|2022-05-08 23:30:00|1136.3|1133.8|1135.35|1132.85|1136.62|1134.12|1135.32|1132.82|0
1652052900000|2022-05-08 23:35:00|1135.34|1132.84|1135.53|1133.03|1135.88|1133.38|1135.3|1132.8|0
1652053200000|2022-05-08 23:40:00|1135.52|1133.02|1136.15|1133.65|1136.3|1133.8|1134.84|1132.34|0
1652053500000|2022-05-08 23:45:00|1136.17|1133.67|1135.19|1132.69|1136.71|1134.21|1134.97|1132.47|0
1652053800000|2022-05-08 23:50:00|1135.18|1132.68|1135.03|1132.53|1135.44|1132.94|1134.19|1131.69|0
1652054100000|2022-05-08 23:55:00|1135|1132.5|1135.2|1132.7|1135.53|1133.03|1134.44|1131.94|0
1652054400000|2022-05-09 00:00:00|1135.19|1132.69|1134.36|1131.86|1135.81|1133.31|1133.8|1131.3|0
1652054700000|2022-05-09 00:05:00|1134.37|1131.87|1134.41|1131.91|1134.51|1132.01|1134.13|1131.63|0
1652055000000|2022-05-09 00:10:00|1134.38|1131.88|1135.19|1132.69|1135.3|1132.8|1134.31|1131.81|0
1652055300000|2022-05-09 00:15:00|1135.21|1132.71|1133.01|1130.51|1135.47|1132.97|1132.22|1129.72|0
1652055600000|2022-05-09 00:20:00|1133.02|1130.52|1133.15|1130.65|1133.7|1131.2|1132.89|1130.39|0
1652055900000|2022-05-09 00:25:00|1133.14|1130.64|1132.51|1130.01|1133.38|1130.88|1132.51|1130.01|0
1652056200000|2022-05-09 00:30:00|1132.56|1130.06|1131.99|1129.49|1132.73|1130.23|1131.99|1129.49|0
1652056500000|2022-05-09 00:35:00|1132.05|1129.55|1131.52|1129.02|1132.21|1129.71|1131.51|1129.01|0
1652056800000|2022-05-09 00:40:00|1131.53|1129.03|1131.52|1129.02|1132.04|1129.54|1131.51|1129.01|0
1652057100000|2022-05-09 00:45:00|1131.53|1129.03|1131.04|1128.54|1131.77|1129.27|1130.81|1128.31|0
1652057400000|2022-05-09 00:50:00|1131.05|1128.55|1130.55|1128.05|1131.05|1128.55|1130.33|1127.83|0
1652057700000|2022-05-09 00:55:00|1130.56|1128.06|1130.51|1128.01|1130.79|1128.29|1130.06|1127.56|0
1652058000000|2022-05-09 01:00:00|1130.52|1128.02|1129.46|1126.96|1130.69|1128.19|1128.98|1126.48|0
1652058300000|2022-05-09 01:05:00|1129.45|1126.95|1129.9|1127.4|1130.42|1127.92|1129.45|1126.95|0
1652058600000|2022-05-09 01:10:00|1129.91|1127.41|1129.36|1126.86|1130.41|1127.91|1128.86|1126.36|0
1652058900000|2022-05-09 01:15:00|1129.37|1126.87|1131.04|1128.54|1131.27|1128.77|1129.37|1126.87|0
1652059200000|2022-05-09 01:20:00|1131.1|1128.6|1131.47|1128.97|1131.7|1129.2|1131.01|1128.51|0
1652059500000|2022-05-09 01:25:00|1131.46|1128.96|1130.79|1128.29|1131.71|1129.21|1130.72|1128.22|0
1652059800000|2022-05-09 01:30:00|1130.87|1128.37|1132.04|1129.54|1132.06|1129.56|1130.52|1128.02|0
1652060100000|2022-05-09 01:35:00|1132.02|1129.52|1131.04|1128.54|1132.04|1129.54|1130.8|1128.3|0
1652060400000|2022-05-09 01:40:00|1131.03|1128.53|1131.54|1129.04|1131.79|1129.29|1131.03|1128.53|0
1652060700000|2022-05-09 01:45:00|1131.56|1129.06|1131.33|1128.83|1132.28|1129.78|1131.09|1128.59|0
1652061000000|2022-05-09 01:50:00|1131.36|1128.86|1131.81|1129.31|1132.51|1130.01|1131.33|1128.83|0
1652061300000|2022-05-09 01:55:00|1131.82|1129.32|1131.57|1129.07|1132.05|1129.55|1131.33|1128.83|0
1652061600000|2022-05-09 02:00:00|1131.58|1129.08|1130.83|1128.33|1131.61|1129.11|1130.83|1128.33|0
1652061900000|2022-05-09 02:05:00|1130.81|1128.31|1131.31|1128.81|1131.79|1129.29|1130.81|1128.31|0
1652062200000|2022-05-09 02:10:00|1131.3|1128.8|1131.29|1128.79|1131.32|1128.82|1130.81|1128.31|0
1652062500000|2022-05-09 02:15:00|1131.3|1128.8|1131.1|1128.6|1131.31|1128.81|1130.83|1128.33|0
1652062800000|2022-05-09 02:20:00|1131.09|1128.59|1130.41|1127.91|1131.09|1128.59|1130.39|1127.89|0
1652063100000|2022-05-09 02:25:00|1130.42|1127.92|1130.62|1128.12|1130.86|1128.36|1130.14|1127.64|0
1652063400000|2022-05-09 02:30:00|1130.61|1128.11|1130.62|1128.12|1130.84|1128.34|1130.36|1127.86|0
1652063700000|2022-05-09 02:35:00|1130.63|1128.13|1130.41|1127.91|1130.63|1128.13|1129.94|1127.44|0
1652064000000|2022-05-09 02:40:00|1130.4|1127.9|1130.61|1128.11|1130.86|1128.36|1130.38|1127.88|0
1652064300000|2022-05-09 02:45:00|1130.55|1128.05|1130.62|1128.12|1130.96|1128.46|1130.38|1127.88|0
1652064600000|2022-05-09 02:50:00|1130.63|1128.13|1131.06|1128.56|1131.07|1128.57|1130.62|1128.12|0
1652064900000|2022-05-09 02:55:00|1131.07|1128.57|1132.24|1129.74|1132.25|1129.75|1131.07|1128.57|0
1652065200000|2022-05-09 03:00:00|1132.25|1129.75|1132.28|1129.78|1132.28|1129.78|1132.02|1129.52|0
1652065500000|2022-05-09 03:05:00|1132.29|1129.79|1133.24|1130.74|1133.78|1131.28|1132.28|1129.78|0
1652065800000|2022-05-09 03:10:00|1133.23|1130.73|1132.78|1130.28|1133.49|1130.99|1132.77|1130.27|0
1652066100000|2022-05-09 03:15:00|1132.77|1130.27|1133.04|1130.54|1133.29|1130.79|1132.77|1130.27|0
1652066400000|2022-05-09 03:20:00|1133.05|1130.55|1133.33|1130.83|1133.56|1131.06|1133.04|1130.54|0
1652066700000|2022-05-09 03:25:00|1133.32|1130.82|1133.3|1130.8|1133.8|1131.3|1133.3|1130.8|0
1652067000000|2022-05-09 03:30:00|1133.31|1130.81|1133.34|1130.84|1133.83|1131.33|1133.11|1130.61|0
1652067300000|2022-05-09 03:35:00|1133.33|1130.83|1133.55|1131.05|1133.57|1131.07|1133.3|1130.8|0
1652067600000|2022-05-09 03:40:00|1133.56|1131.06|1133.31|1130.81|1134.01|1131.51|1133.07|1130.57|0
1652067900000|2022-05-09 03:45:00|1133.3|1130.8|1133.06|1130.56|1133.32|1130.82|1132.96|1130.46|0
1652068200000|2022-05-09 03:50:00|1133.07|1130.57|1133.33|1130.83|1133.59|1131.09|1133.06|1130.56|0
1652068500000|2022-05-09 03:55:00|1133.34|1130.84|1133.35|1130.85|1133.36|1130.86|1133.09|1130.59|0
1652068800000|2022-05-09 04:00:00|1133.36|1130.86|1132.87|1130.37|1133.56|1131.06|1132.87|1130.37|0
1652069100000|2022-05-09 04:05:00|1132.88|1130.38|1133.12|1130.62|1133.37|1130.87|1132.88|1130.38|0
1652069400000|2022-05-09 04:10:00|1133.15|1130.65|1133.1|1130.6|1133.23|1130.73|1132.87|1130.37|0
1652069700000|2022-05-09 04:15:00|1133.09|1130.59|1133.11|1130.61|1133.11|1130.61|1132.85|1130.35|0
1652070000000|2022-05-09 04:20:00|1133.12|1130.62|1132.64|1130.14|1133.12|1130.62|1132.62|1130.12|0
1652070300000|2022-05-09 04:25:00|1132.63|1130.13|1132.65|1130.15|1132.87|1130.37|1132.63|1130.13|0
1652070600000|2022-05-09 04:30:00|1132.64|1130.14|1132.63|1130.13|1132.64|1130.14|1132.39|1129.89|0
1652070900000|2022-05-09 04:35:00|1132.62|1130.12|1132.19|1129.69|1132.64|1130.14|1132.18|1129.68|0
1652071200000|2022-05-09 04:40:00|1132.18|1129.68|1132.63|1130.13|1132.63|1130.13|1132.18|1129.68|0
1652071500000|2022-05-09 04:45:00|1132.62|1130.12|1132.96|1130.46|1133.09|1130.59|1132.62|1130.12|0
1652071800000|2022-05-09 04:50:00|1132.93|1130.43|1132.84|1130.34|1133.08|1130.58|1132.63|1130.13|0
1652072100000|2022-05-09 04:55:00|1132.85|1130.35|1132.36|1129.86|1132.85|1130.35|1132.34|1129.84|0
1652072400000|2022-05-09 05:00:00|1132.39|1129.89|1131.91|1129.41|1132.59|1130.09|1131.89|1129.39|0
1652072700000|2022-05-09 05:05:00|1131.9|1129.4|1132.9|1130.4|1133.14|1130.64|1131.66|1129.16|0
1652073000000|2022-05-09 05:10:00|1132.89|1130.39|1132.18|1129.68|1132.9|1130.4|1131.66|1129.16|0
1652073300000|2022-05-09 05:15:00|1132.17|1129.67|1131.46|1128.96|1132.18|1129.68|1131.22|1128.72|0
1652073600000|2022-05-09 05:20:00|1131.47|1128.97|1131.7|1129.2|1131.94|1129.44|1131.45|1128.95|0
1652073900000|2022-05-09 05:25:00|1131.68|1129.18|1131.68|1129.18|1131.91|1129.41|1131.44|1128.94|0
1652074200000|2022-05-09 05:30:00|1131.67|1129.17|1131.46|1128.96|1132.3|1129.8|1131.45|1128.95|0
1652074500000|2022-05-09 05:35:00|1131.68|1129.18|1131.92|1129.42|1132.41|1129.91|1130.98|1128.48|0
1652074800000|2022-05-09 05:40:00|1131.91|1129.41|1131.25|1128.75|1131.91|1129.41|1131|1128.5|0
1652075100000|2022-05-09 05:45:00|1131.26|1128.76|1130.79|1128.29|1131.48|1128.98|1130.56|1128.06|0
1652075400000|2022-05-09 05:50:00|1130.78|1128.28|1131.92|1129.42|1132.03|1129.53|1130.77|1128.27|0
1652075700000|2022-05-09 05:55:00|1131.91|1129.41|1130.93|1128.43|1131.92|1129.42|1130.93|1128.43|0
1652076000000|2022-05-09 06:00:00|1130.99|1128.49|1133.59|1131.09|1134.06|1131.56|1130.93|1128.43|0
1652076300000|2022-05-09 06:05:00|1133.6|1131.1|1133.38|1130.88|1134.07|1131.57|1132.25|1129.75|0
1652076600000|2022-05-09 06:10:00|1133.35|1130.85|1134.54|1132.04|1135.21|1132.71|1133.27|1130.77|0
1652076900000|2022-05-09 06:15:00|1134.56|1132.06|1134.85|1132.35|1135.09|1132.59|1134.16|1131.66|0
1652077200000|2022-05-09 06:20:00|1134.83|1132.33|1134.58|1132.08|1135.31|1132.81|1134.37|1131.87|0
1652077500000|2022-05-09 06:25:00|1134.59|1132.09|1135.27|1132.77|1135.28|1132.78|1134.58|1132.08|0
1652077800000|2022-05-09 06:30:00|1135.28|1132.78|1135.54|1133.04|1135.98|1133.48|1134.83|1132.33|0
1652078100000|2022-05-09 06:35:00|1135.55|1133.05|1135.79|1133.29|1136.01|1133.51|1135.18|1132.68|0
1652078400000|2022-05-09 06:40:00|1135.82|1133.32|1136.18|1133.68|1136.18|1133.68|1135.41|1132.91|0
1652078700000|2022-05-09 06:45:00|1136.19|1133.69|1135.72|1133.22|1136.86|1134.36|1135.68|1133.18|0
1652079000000|2022-05-09 06:50:00|1135.78|1133.28|1136.58|1134.08|1137.05|1134.55|1135.7|1133.2|0
1652079300000|2022-05-09 06:55:00|1136.64|1134.14|1134.82|1132.32|1136.82|1134.32|1134.81|1132.31|0
1652079600000|2022-05-09 07:00:00|1133.05|1130.55|1127.59|1127.09|1133.71|1131.21|1126.89|1126.39|35
1652079900000|2022-05-09 07:05:00|1127.64|1127.14|1133.04|1132.54|1133.09|1132.59|1127.64|1127.14|0
1652080200000|2022-05-09 07:10:00|1133.09|1132.59|1129.89|1129.39|1134.09|1133.59|1129.64|1129.14|24
1652080500000|2022-05-09 07:15:00|1129.94|1129.44|1128.44|1127.94|1130.24|1129.74|1128.09|1127.59|34
1652080800000|2022-05-09 07:20:00|1128.39|1127.89|1126.99|1126.49|1128.44|1127.94|1126.14|1125.64|11
1652081100000|2022-05-09 07:25:00|1127.04|1126.54|1126.39|1125.89|1127.29|1126.79|1124.74|1124.24|41
1652081400000|2022-05-09 07:30:00|1126.54|1126.04|1128.14|1127.64|1129.04|1128.54|1126.04|1125.54|4
1652081700000|2022-05-09 07:35:00|1128.04|1127.54|1126.74|1126.24|1128.34|1127.84|1126.64|1126.14|1
1652082000000|2022-05-09 07:40:00|1126.79|1126.29|1124.94|1124.44|1127.09|1126.59|1124.59|1124.09|16
1652082300000|2022-05-09 07:45:00|1124.89|1124.39|1124.59|1124.09|1126.09|1125.59|1123.29|1122.79|34
1652082600000|2022-05-09 07:50:00|1124.55|1124.05|1123.7|1123.2|1124.85|1124.35|1123.5|1123|0
1652082900000|2022-05-09 07:55:00|1123.65|1123.15|1123.45|1122.95|1124.1|1123.6|1122.7|1122.2|11
1652083200000|2022-05-09 08:00:00|1123.35|1122.85|1124.7|1124.2|1124.8|1124.3|1123|1122.5|4
1652083500000|2022-05-09 08:05:00|1124.75|1124.25|1123.2|1122.7|1125|1124.5|1122.7|1122.2|0
1652083800000|2022-05-09 08:10:00|1123.25|1122.75|1123.6|1123.1|1124.55|1124.05|1122.85|1122.35|0
1652084100000|2022-05-09 08:15:00|1123.55|1123.05|1122.65|1122.15|1123.9|1123.4|1122.3|1121.8|1
1652084400000|2022-05-09 08:20:00|1122.75|1122.25|1122.8|1122.3|1123.6|1123.1|1122.45|1121.95|0
1652084700000|2022-05-09 08:25:00|1122.85|1122.35|1121.45|1120.95|1123.7|1123.2|1121.4|1120.9|2
1652085000000|2022-05-09 08:30:00|1121.35|1120.85|1118.75|1118.25|1121.75|1121.25|1118.75|1118.25|0
1652085300000|2022-05-09 08:35:00|1118.65|1118.15|1118.25|1117.75|1119.2|1118.7|1117.2|1116.7|76
1652085600000|2022-05-09 08:40:00|1118.2|1117.7|1121.75|1121.25|1121.75|1121.25|1118.15|1117.65|10
1652085900000|2022-05-09 08:45:00|1121.8|1121.3|1122.65|1122.15|1122.7|1122.2|1121.65|1121.15|2
1652086200000|2022-05-09 08:50:00|1122.6|1122.1|1122.85|1122.35|1123.35|1122.85|1121.95|1121.45|0
1652086500000|2022-05-09 08:55:00|1122.9|1122.4|1121.5|1121|1122.95|1122.45|1121.1|1120.6|5
1652086800000|2022-05-09 09:00:00|1121.55|1121.05|1122.95|1122.45|1123.1|1122.6|1121.55|1121.05|3
1652087100000|2022-05-09 09:05:00|1123|1122.5|1124.75|1124.25|1124.8|1124.3|1123|1122.5|0
1652087400000|2022-05-09 09:10:00|1124.85|1124.35|1128.05|1127.55|1128.05|1127.55|1124.85|1124.35|1
1652087700000|2022-05-09 09:15:00|1128.1|1127.6|1126.9|1126.4|1128.25|1127.75|1126.45|1125.95|23
1652088000000|2022-05-09 09:20:00|1126.85|1126.35|1126.45|1125.95|1127.65|1127.15|1126.45|1125.95|14
1652088300000|2022-05-09 09:25:00|1126.4|1125.9|1124.2|1123.7|1126.9|1126.4|1124.2|1123.7|121
1652088600000|2022-05-09 09:30:00|1124.25|1123.75|1123.2|1122.7|1125.05|1124.55|1123.15|1122.65|5
1652088900000|2022-05-09 09:35:00|1123.25|1122.75|1122.45|1121.95|1123.5|1123|1122|1121.5|1
1652089200000|2022-05-09 09:40:00|1122.5|1122|1123.5|1123|1123.5|1123|1122.35|1121.85|0
1652089500000|2022-05-09 09:45:00|1123.45|1122.95|1123.35|1122.85|1123.5|1123|1122.75|1122.25|0
1652089800000|2022-05-09 09:50:00|1123.3|1122.8|1122.95|1122.45|1123.9|1123.4|1122.65|1122.15|0
1652090100000|2022-05-09 09:55:00|1123|1122.5|1120|1119.5|1123.3|1122.8|1119.7|1119.2|1
1652090400000|2022-05-09 10:00:00|1119.85|1119.35|1121.15|1120.65|1121.4|1120.9|1119.85|1119.35|0
1652090700000|2022-05-09 10:05:00|1121.1|1120.6|1120.25|1119.75|1121.1|1120.6|1119.5|1119|0
1652091000000|2022-05-09 10:10:00|1120.3|1119.8|1121.1|1120.6|1121.55|1121.05|1120.3|1119.8|6
1652091300000|2022-05-09 10:15:00|1121.05|1120.55|1122|1121.5|1122.75|1122.25|1120.95|1120.45|20
1652091600000|2022-05-09 10:20:00|1121.95|1121.45|1119.85|1119.35|1122|1121.5|1119.85|1119.35|10
1652091900000|2022-05-09 10:25:00|1119.9|1119.4|1120.5|1120|1120.95|1120.45|1119.85|1119.35|2
1652092200000|2022-05-09 10:30:00|1120.45|1119.95|1119.6|1119.1|1120.75|1120.25|1119.6|1119.1|10
1652092500000|2022-05-09 10:35:00|1119.8|1119.3|1119.95|1119.45|1120.6|1120.1|1119.8|1119.3|1
1652092800000|2022-05-09 10:40:00|1120|1119.5|1118.75|1118.25|1120.25|1119.75|1118.7|1118.2|0
1652093100000|2022-05-09 10:45:00|1118.7|1118.2|1118.5|1118|1118.7|1118.2|1117.4|1116.9|17
1652093400000|2022-05-09 10:50:00|1118.45|1117.95|1118.8|1118.3|1118.8|1118.3|1118.4|1117.9|0
1652093700000|2022-05-09 10:55:00|1118.75|1118.25|1116.7|1116.2|1118.8|1118.3|1116.7|1116.2|0
1652094000000|2022-05-09 11:00:00|1116.75|1116.25|1118.1|1117.6|1118.15|1117.65|1116.45|1115.95|1
1652094300000|2022-05-09 11:05:00|1118.05|1117.55|1117.5|1117|1118.6|1118.1|1117.5|1117|4
1652094600000|2022-05-09 11:10:00|1117.45|1116.95|1117.2|1116.7|1117.55|1117.05|1117.05|1116.55|0
1652094900000|2022-05-09 11:15:00|1117.25|1116.75|1116.9|1116.4|1117.4|1116.9|1116.4|1115.9|10
1652095200000|2022-05-09 11:20:00|1116.85|1116.35|1116.75|1116.25|1116.85|1116.35|1115.8|1115.3|1
1652095500000|2022-05-09 11:25:00|1116.8|1116.3|1117.15|1116.65|1117.45|1116.95|1116.8|1116.3|0
1652095800000|2022-05-09 11:30:00|1117.05|1116.55|1116.5|1116|1117.05|1116.55|1116.2|1115.7|0
1652096100000|2022-05-09 11:35:00|1116.45|1115.95|1115.15|1114.65|1116.45|1115.95|1115.05|1114.55|1
1652096400000|2022-05-09 11:40:00|1115.26|1114.76|1112.91|1112.41|1115.61|1115.11|1112.51|1112.01|37
1652096700000|2022-05-09 11:45:00|1112.86|1112.36|1112.41|1111.91|1113.06|1112.56|1112.21|1111.71|14
1652097000000|2022-05-09 11:50:00|1112.26|1111.76|1113.26|1112.76|1113.46|1112.96|1112.16|1111.66|96
1652097300000|2022-05-09 11:55:00|1113.31|1112.81|1114.41|1113.91|1114.56|1114.06|1113.11|1112.61|27
1652097600000|2022-05-09 12:00:00|1114.36|1113.86|1113.51|1113.01|1114.51|1114.01|1112.86|1112.36|0
1652097900000|2022-05-09 12:05:00|1113.56|1113.06|1113.86|1113.36|1114.36|1113.86|1113.36|1112.86|0
1652098200000|2022-05-09 12:10:00|1113.81|1113.31|1113.26|1112.76|1113.86|1113.36|1112.86|1112.36|0
1652098500000|2022-05-09 12:15:00|1113.31|1112.81|1113.11|1112.61|1114.16|1113.66|1113.11|1112.61|41
1652098800000|2022-05-09 12:20:00|1113.06|1112.56|1112.66|1112.16|1113.06|1112.56|1112.56|1112.06|120
1652099100000|2022-05-09 12:25:00|1112.61|1112.11|1112.36|1111.86|1113.41|1112.91|1112.36|1111.86|0
1652099400000|2022-05-09 12:30:00|1112.41|1111.91|1112.16|1111.66|1112.56|1112.06|1111.01|1110.51|30
1652099700000|2022-05-09 12:35:00|1112.01|1111.51|1112.51|1112.01|1113.01|1112.51|1111.91|1111.41|2
1652100000000|2022-05-09 12:40:00|1112.46|1111.96|1112.16|1111.66|1113.21|1112.71|1111.46|1110.96|4
1652100300000|2022-05-09 12:45:00|1112.26|1111.76|1112.06|1111.56|1112.56|1112.06|1111.76|1111.26|220
1652100600000|2022-05-09 12:50:00|1112.11|1111.61|1113.31|1112.81|1113.31|1112.81|1112.06|1111.56|0
1652100900000|2022-05-09 12:55:00|1113.26|1112.76|1111.26|1110.76|1113.51|1113.01|1111.26|1110.76|1
1652101200000|2022-05-09 13:00:00|1111.21|1110.71|1110.36|1109.86|1111.41|1110.91|1110.26|1109.76|20
1652101500000|2022-05-09 13:05:00|1110.46|1109.96|1111.66|1111.16|1111.66|1111.16|1110.21|1109.71|15
1652101800000|2022-05-09 13:10:00|1111.61|1111.11|1113.01|1112.51|1113.46|1112.96|1111.31|1110.81|0
1652102100000|2022-05-09 13:15:00|1113.06|1112.56|1112.51|1112.01|1113.66|1113.16|1111.96|1111.46|1
1652102400000|2022-05-09 13:20:00|1112.56|1112.06|1110.96|1110.46|1112.81|1112.31|1110.56|1110.06|11
1652102700000|2022-05-09 13:25:00|1111.01|1110.51|1109.26|1108.76|1111.51|1111.01|1109.26|1108.76|0
1652103000000|2022-05-09 13:30:00|1109.31|1108.81|1108.96|1108.46|1112.81|1112.31|1108.36|1107.86|10
1652103300000|2022-05-09 13:35:00|1109.01|1108.51|1108.16|1107.66|1109.31|1108.81|1106.06|1105.56|14
1652103600000|2022-05-09 13:40:00|1108.01|1107.51|1107.66|1107.16|1108.56|1108.06|1106.86|1106.36|0
1652103900000|2022-05-09 13:45:00|1107.76|1107.26|1104.91|1104.41|1107.91|1107.41|1103.16|1102.66|0
1652104200000|2022-05-09 13:50:00|1104.86|1104.36|1107.41|1106.91|1107.66|1107.16|1104.36|1103.86|0
1652104500000|2022-05-09 13:55:00|1107.31|1106.81|1105.26|1104.76|1107.36|1106.86|1104.56|1104.06|1
1652104800000|2022-05-09 14:00:00|1105.36|1104.86|1104.66|1104.16|1106.46|1105.96|1103.61|1103.11|21
1652105100000|2022-05-09 14:05:00|1104.81|1104.31|1104.51|1104.01|1105.41|1104.91|1104.21|1103.71|0
1652105400000|2022-05-09 14:10:00|1104.45|1103.95|1104.8|1104.3|1105.25|1104.75|1103.4|1102.9|40
1652105700000|2022-05-09 14:15:00|1104.75|1104.25|1104.65|1104.15|1105.25|1104.75|1104.65|1104.15|1
1652109300000|2022-05-09 15:15:00|1101.06|1098.56|1100.68|1098.18|1101.7|1099.2|1100.41|1097.91|0
1652109600000|2022-05-09 15:20:00|1100.66|1098.16|1099.1|1096.6|1100.69|1098.19|1099.02|1096.52|0
1652109900000|2022-05-09 15:25:00|1099.08|1096.58|1098.05|1095.55|1099.28|1096.78|1097.89|1095.39|0
1652110200000|2022-05-09 15:30:00|1098.02|1095.52|1097.63|1095.13|1098.4|1095.9|1095.7|1093.2|0
1652110500000|2022-05-09 15:35:00|1097.78|1095.28|1100.3|1097.8|1100.3|1097.8|1097.6|1095.1|0
1652110800000|2022-05-09 15:40:00|1100.28|1097.78|1100.36|1097.86|1101.53|1099.03|1099.46|1096.96|0
1652111100000|2022-05-09 15:45:00|1100.34|1097.84|1100.29|1097.79|1101|1098.5|1099.75|1097.25|0
1652111400000|2022-05-09 15:50:00|1100.27|1097.77|1102|1099.5|1102.11|1099.61|1100.27|1097.77|0
1652111700000|2022-05-09 15:55:00|1102.06|1099.56|1101.4|1098.9|1102.4|1099.9|1100.89|1098.39|0
1652112000000|2022-05-09 16:00:00|1101.36|1098.86|1099.64|1097.14|1101.4|1098.9|1099.17|1096.67|0
1652112300000|2022-05-09 16:05:00|1099.66|1097.16|1102.66|1100.16|1103.55|1101.05|1099.57|1097.07|0
1652112600000|2022-05-09 16:10:00|1102.68|1100.18|1104.49|1101.99|1105.07|1102.57|1102.68|1100.18|0
1652112900000|2022-05-09 16:15:00|1104.47|1101.97|1105.09|1102.59|1106.17|1103.67|1104.45|1101.95|0
1652113200000|2022-05-09 16:20:00|1105.07|1102.57|1105.33|1102.83|1106.02|1103.52|1104.14|1101.64|0
1652113500000|2022-05-09 16:25:00|1105.34|1102.84|1104.27|1101.77|1105.86|1103.36|1103.52|1101.02|0
1652113800000|2022-05-09 16:30:00|1104.19|1101.69|1104.7|1102.2|1105.64|1103.14|1103.33|1100.83|0
1652114100000|2022-05-09 16:35:00|1104.67|1102.17|1102.04|1099.54|1104.69|1102.19|1102.04|1099.54|0
1652114400000|2022-05-09 16:40:00|1102.06|1099.56|1101.9|1099.4|1102.86|1100.36|1101.69|1099.19|0
1652114700000|2022-05-09 16:45:00|1101.85|1099.35|1101.58|1099.08|1101.96|1099.46|1101.11|1098.61|0
1652115000000|2022-05-09 16:50:00|1101.56|1099.06|1100.81|1098.31|1101.75|1099.25|1100.58|1098.08|0
1652115300000|2022-05-09 16:55:00|1100.8|1098.3|1100.54|1098.04|1101.51|1099.01|1100.52|1098.02|0
1652115600000|2022-05-09 17:00:00|1100.52|1098.02|1100.09|1097.59|1101.23|1098.73|1100.01|1097.51|0
1652115900000|2022-05-09 17:05:00|1100.08|1097.58|1100.21|1097.71|1100.65|1098.15|1099.75|1097.25|0
1652116200000|2022-05-09 17:10:00|1100.19|1097.69|1099.31|1096.81|1100.19|1097.69|1099.1|1096.6|0
1652116500000|2022-05-09 17:15:00|1099.3|1096.8|1100.52|1098.02|1100.85|1098.35|1099.08|1096.58|0
1652116800000|2022-05-09 17:20:00|1100.51|1098.01|1099.99|1097.49|1100.51|1098.01|1099.48|1096.98|0
1652117100000|2022-05-09 17:25:00|1100.01|1097.51|1101.6|1099.1|1102.06|1099.56|1099.97|1097.47|0
1652117400000|2022-05-09 17:30:00|1101.58|1099.08|1099.67|1097.17|1102.31|1099.81|1099.64|1097.14|0
1652117700000|2022-05-09 17:35:00|1099.64|1097.14|1099.37|1096.87|1099.7|1097.2|1098.73|1096.23|0
1652118000000|2022-05-09 17:40:00|1099.3|1096.8|1101.82|1099.32|1101.93|1099.43|1099.21|1096.71|0
1652118300000|2022-05-09 17:45:00|1101.85|1099.35|1100.86|1098.36|1102.38|1099.88|1100.59|1098.09|0
1652118600000|2022-05-09 17:50:00|1100.87|1098.37|1098.82|1096.32|1101.22|1098.72|1098.26|1095.76|0
1652118900000|2022-05-09 17:55:00|1098.8|1096.3|1100.43|1097.93|1100.83|1098.33|1098.57|1096.07|0
1652119200000|2022-05-09 18:00:00|1100.39|1097.89|1101.05|1098.55|1101.71|1099.21|1100.34|1097.84|0
1652119500000|2022-05-09 18:05:00|1101.03|1098.53|1100.31|1097.81|1101.56|1099.06|1099.75|1097.25|0
1652119800000|2022-05-09 18:10:00|1100.32|1097.82|1100.32|1097.82|1101.43|1098.93|1099.79|1097.29|0
1652120100000|2022-05-09 18:15:00|1100.25|1097.75|1101.91|1099.41|1102.16|1099.66|1100.24|1097.74|0
1652120400000|2022-05-09 18:20:00|1101.89|1099.39|1099.72|1097.22|1101.93|1099.43|1099.43|1096.93|0
1652120700000|2022-05-09 18:25:00|1099.68|1097.18|1099.35|1096.85|1099.94|1097.44|1098.57|1096.07|0
1652121000000|2022-05-09 18:30:00|1099.33|1096.83|1098.97|1096.47|1099.72|1097.22|1098.05|1095.55|0
1652121300000|2022-05-09 18:35:00|1098.99|1096.49|1099.26|1096.76|1100.52|1098.02|1098.71|1096.21|0
1652121600000|2022-05-09 18:40:00|1099.19|1096.69|1099.39|1096.89|1100.14|1097.64|1098.91|1096.41|0
1652121900000|2022-05-09 18:45:00|1099.38|1096.88|1099.46|1096.96|1101.27|1098.77|1099.21|1096.71|0
1652122200000|2022-05-09 18:50:00|1099.44|1096.94|1100.16|1097.66|1100.84|1098.34|1098.38|1095.88|0
1652122500000|2022-05-09 18:55:00|1100.17|1097.67|1101.21|1098.71|1101.93|1099.43|1100.16|1097.66|0
1652122800000|2022-05-09 19:00:00|1101.23|1098.73|1100.94|1098.44|1102.81|1100.31|1100.63|1098.13|0
1652123100000|2022-05-09 19:05:00|1100.92|1098.42|1100.84|1098.34|1102.84|1100.34|1100.45|1097.95|0
1652123400000|2022-05-09 19:10:00|1100.77|1098.27|1102.61|1100.11|1102.86|1100.36|1100.61|1098.11|0
1652123700000|2022-05-09 19:15:00|1102.6|1100.1|1101.22|1098.72|1102.97|1100.47|1100.54|1098.04|0
1652124000000|2022-05-09 19:20:00|1101.21|1098.71|1098.82|1096.32|1101.21|1098.71|1098.73|1096.23|0
1652124300000|2022-05-09 19:25:00|1098.8|1096.3|1098.33|1095.83|1099.33|1096.83|1097.71|1095.21|0
1652124600000|2022-05-09 19:30:00|1098.31|1095.81|1097.86|1095.36|1098.31|1095.81|1096.87|1094.37|0
1652124900000|2022-05-09 19:35:00|1097.85|1095.35|1098.07|1095.57|1098.42|1095.92|1097.07|1094.57|0
1652125200000|2022-05-09 19:40:00|1097.93|1095.43|1096.58|1094.08|1098.11|1095.61|1096.45|1093.95|0
1652125500000|2022-05-09 19:45:00|1096.6|1094.1|1094.97|1092.47|1097.07|1094.57|1094.59|1092.09|0
1652125800000|2022-05-09 19:50:00|1095.01|1092.51|1094.71|1092.21|1095.04|1092.54|1093.42|1090.92|0
1652126100000|2022-05-09 19:55:00|1094.72|1092.22|1096.41|1093.91|1097.34|1094.84|1094.72|1092.22|0
1652126400000|2022-05-09 20:00:00|1096.64|1094.14|1098.27|1095.77|1098.65|1096.15|1096.34|1093.84|0
1652126700000|2022-05-09 20:05:00|1098.28|1095.78|1098.33|1095.83|1099.53|1097.03|1097.67|1095.17|0
1652127000000|2022-05-09 20:10:00|1098.38|1095.88|1099.21|1096.71|1099.71|1097.21|1098.15|1095.65|0
1652127300000|2022-05-09 20:15:00|1099.2|1096.7|1098.15|1095.65|1099.28|1096.78|1098.1|1095.6|0
1652127600000|2022-05-09 20:20:00|1098.16|1095.66|1098.15|1095.65|1098.27|1095.77|1098.1|1095.6|0
1652127900000|2022-05-09 20:25:00|1098.16|1095.66|1097.72|1095.22|1098.4|1095.9|1097.37|1094.87|0
1652128200000|2022-05-09 20:30:00|1097.71|1095.21|1097.22|1094.72|1098.15|1095.65|1097.07|1094.57|0
1652128500000|2022-05-09 20:35:00|1097.21|1094.71|1097.12|1094.62|1097.45|1094.95|1096.89|1094.39|0
1652128800000|2022-05-09 20:40:00|1097.13|1094.63|1097.09|1094.59|1097.17|1094.67|1096.79|1094.29|0
1652129100000|2022-05-09 20:45:00|1097.1|1094.6|1097.25|1094.75|1097.5|1095|1096.94|1094.44|0
1652129400000|2022-05-09 20:50:00|1097.24|1094.74|1097.27|1094.77|1097.39|1094.89|1096.94|1094.44|0
1652129700000|2022-05-09 20:55:00|1097.28|1094.78|1097.15|1094.65|1097.37|1094.87|1096.94|1094.44|0
1652130000000|2022-05-09 21:00:00|1098.15|1095.65|1098.3|1095.8|1098.33|1095.83|1098.11|1095.61|0
1652130300000|2022-05-09 21:05:00|1098.28|1095.78|1098.3|1095.8|1098.33|1095.83|1098.26|1095.76|0
1652130600000|2022-05-09 21:10:00|1098.33|1095.83|1098.33|1095.83|1098.33|1095.83|1098.3|1095.8|0
1652130900000|2022-05-09 21:15:00|1098.32|1095.82|1098.28|1095.78|1098.35|1095.85|1098.24|1095.74|0
1652131200000|2022-05-09 21:20:00|1098.3|1095.8|1098.24|1095.74|1098.35|1095.85|1098.17|1095.67|0
1652131500000|2022-05-09 21:25:00|1098.3|1095.8|1098.11|1095.61|1098.3|1095.8|1098.11|1095.61|0
1652131800000|2022-05-09 21:30:00|1098.15|1095.65|1098.06|1095.56|1098.15|1095.65|1098|1095.5|0
1652132100000|2022-05-09 21:35:00|1098.04|1095.54|1098.04|1095.54|1098.04|1095.54|1097.99|1095.49|0
1652132400000|2022-05-09 21:40:00|1098.02|1095.52|1098.04|1095.54|1098.11|1095.61|1097.95|1095.45|0
1652132700000|2022-05-09 21:45:00|1098.02|1095.52|1098.04|1095.54|1098.08|1095.58|1098.02|1095.52|0
1652133000000|2022-05-09 21:50:00|1098.06|1095.56|1098.22|1095.72|1098.22|1095.72|1098.06|1095.56|0
1652133300000|2022-05-09 21:55:00|1098.24|1095.74|1098.57|1096.07|1098.66|1096.16|1098.24|1095.74|0
1652133600000|2022-05-09 22:00:00|1097.61|1095.11|1098.27|1095.77|1099.33|1096.83|1097.61|1095.11|0
1652133900000|2022-05-09 22:05:00|1098.28|1095.78|1098.25|1095.75|1098.73|1096.23|1098.22|1095.72|0
1652134200000|2022-05-09 22:10:00|1098.27|1095.77|1098.78|1096.28|1098.83|1096.33|1097.85|1095.35|0
1652134500000|2022-05-09 22:15:00|1098.79|1096.29|1099.05|1096.55|1099.21|1096.71|1098.68|1096.18|0
1652134800000|2022-05-09 22:20:00|1099.06|1096.56|1099.13|1096.63|1099.33|1096.83|1098.93|1096.43|0
1652135100000|2022-05-09 22:25:00|1099.14|1096.64|1099.16|1096.66|1099.26|1096.76|1099.1|1096.6|0
1652135400000|2022-05-09 22:30:00|1099.21|1096.71|1099.76|1097.26|1099.86|1097.36|1099.13|1096.63|0
1652135700000|2022-05-09 22:35:00|1099.77|1097.27|1099.81|1097.31|1099.93|1097.43|1099.76|1097.26|0
1652136000000|2022-05-09 22:40:00|1099.78|1097.28|1099.53|1097.03|1099.84|1097.34|1099.38|1096.88|0
1652136300000|2022-05-09 22:45:00|1099.54|1097.04|1099.86|1097.36|1099.86|1097.36|1099.33|1096.83|0
1652136600000|2022-05-09 22:50:00|1099.84|1097.34|1099.66|1097.16|1099.84|1097.34|1099.53|1097.03|0
1652136900000|2022-05-09 22:55:00|1099.65|1097.15|1099.59|1097.09|1099.71|1097.21|1099.33|1096.83|0
1652137200000|2022-05-09 23:00:00|1099.66|1097.16|1099.53|1097.03|1099.71|1097.21|1099.43|1096.93|0
1652137500000|2022-05-09 23:05:00|1099.54|1097.04|1099.45|1096.95|1099.71|1097.21|1099.45|1096.95|0
1652137800000|2022-05-09 23:10:00|1099.46|1096.96|1098.65|1096.15|1099.5|1097|1098.65|1096.15|0
1652138100000|2022-05-09 23:15:00|1098.67|1096.17|1098.72|1096.22|1098.77|1096.27|1098.17|1095.67|0
1652138400000|2022-05-09 23:20:00|1098.73|1096.23|1098.29|1095.79|1099|1096.5|1098.07|1095.57|0
1652138700000|2022-05-09 23:25:00|1098.3|1095.8|1098.17|1095.67|1098.34|1095.84|1097.64|1095.14|0
1652139000000|2022-05-09 23:30:00|1098.2|1095.7|1098.57|1096.07|1098.57|1096.07|1098.07|1095.57|0
1652139300000|2022-05-09 23:35:00|1098.6|1096.1|1098.6|1096.1|1098.72|1096.22|1098.17|1095.67|0
1652139600000|2022-05-09 23:40:00|1098.65|1096.15|1098.95|1096.45|1099.28|1096.78|1098.5|1096|0
1652139900000|2022-05-09 23:45:00|1098.96|1096.46|1098.5|1096|1099.4|1096.9|1098.5|1096|0
1652140200000|2022-05-09 23:50:00|1098.51|1096.01|1099|1096.5|1099.2|1096.7|1098.47|1095.97|0
1652140500000|2022-05-09 23:55:00|1098.99|1096.49|1099.45|1096.95|1099.73|1097.23|1098.95|1096.45|0
1652140800000|2022-05-10 00:00:00|1099.44|1096.94|1098.07|1095.57|1099.6|1097.1|1097.94|1095.44|0
1652141100000|2022-05-10 00:05:00|1098.09|1095.59|1097.52|1095.02|1098.17|1095.67|1097.49|1094.99|0
1652141400000|2022-05-10 00:10:00|1097.57|1095.07|1095.08|1092.58|1097.67|1095.17|1095.08|1092.58|0
1652141700000|2022-05-10 00:15:00|1095.06|1092.56|1089.66|1087.16|1095.06|1092.56|1089.04|1086.54|0
1652142000000|2022-05-10 00:20:00|1089.67|1087.17|1090.13|1087.63|1090.38|1087.88|1088.93|1086.43|0
1652142300000|2022-05-10 00:25:00|1090.12|1087.62|1090.15|1087.65|1090.63|1088.13|1089.65|1087.15|0
1652142600000|2022-05-10 00:30:00|1090.16|1087.66|1091.14|1088.64|1091.23|1088.73|1089.92|1087.42|0
1652142900000|2022-05-10 00:35:00|1091.22|1088.72|1090.83|1088.33|1091.82|1089.32|1090.82|1088.32|0
1652143200000|2022-05-10 00:40:00|1090.84|1088.34|1090.94|1088.44|1091.05|1088.55|1089.57|1087.07|0
1652143500000|2022-05-10 00:45:00|1090.95|1088.45|1089.63|1087.13|1091.38|1088.88|1089.53|1087.03|0
1652143800000|2022-05-10 00:50:00|1089.64|1087.14|1089.79|1087.29|1090.02|1087.52|1089.06|1086.56|0
1652144100000|2022-05-10 00:55:00|1089.73|1087.23|1090.16|1087.66|1090.39|1087.89|1089.57|1087.07|0
1652144400000|2022-05-10 01:00:00|1090.18|1087.68|1089.79|1087.29|1090.51|1088.01|1089.29|1086.79|0
1652144700000|2022-05-10 01:05:00|1089.78|1087.28|1092.65|1090.15|1092.66|1090.16|1089.78|1087.28|0
1652145000000|2022-05-10 01:10:00|1092.66|1090.16|1091.77|1089.27|1093.14|1090.64|1090.81|1088.31|0
1652145300000|2022-05-10 01:15:00|1091.78|1089.28|1091.59|1089.09|1092.97|1090.47|1091.34|1088.84|0
1652145600000|2022-05-10 01:20:00|1091.6|1089.1|1091.08|1088.58|1091.94|1089.44|1090.85|1088.35|0
1652145900000|2022-05-10 01:25:00|1091.14|1088.64|1091.1|1088.6|1091.8|1089.3|1090.39|1087.89|0
1652146200000|2022-05-10 01:30:00|1091.09|1088.59|1091.12|1088.62|1091.14|1088.64|1090.17|1087.67|0
1652146500000|2022-05-10 01:35:00|1091.11|1088.61|1090.88|1088.38|1091.12|1088.62|1089.7|1087.2|0
1652146800000|2022-05-10 01:40:00|1090.87|1088.37|1091.25|1088.75|1091.97|1089.47|1090.75|1088.25|0
1652147100000|2022-05-10 01:45:00|1091.26|1088.76|1091.52|1089.02|1091.66|1089.16|1090.57|1088.07|0
1652147400000|2022-05-10 01:50:00|1091.53|1089.03|1094.19|1091.69|1094.19|1091.69|1091.52|1089.02|0
1652147700000|2022-05-10 01:55:00|1094.2|1091.7|1094.89|1092.39|1095.4|1092.9|1094.17|1091.67|0
1652148000000|2022-05-10 02:00:00|1094.9|1092.4|1095.13|1092.63|1095.61|1093.11|1094.65|1092.15|0
1652148300000|2022-05-10 02:05:00|1095.15|1092.65|1095.62|1093.12|1095.85|1093.35|1094.39|1091.89|0
1652148600000|2022-05-10 02:10:00|1095.61|1093.11|1096.35|1093.85|1096.78|1094.28|1095.61|1093.11|0
1652148900000|2022-05-10 02:15:00|1096.34|1093.84|1096.33|1093.83|1096.35|1093.85|1095.39|1092.89|0
1652149200000|2022-05-10 02:20:00|1096.34|1093.84|1096.64|1094.14|1097.22|1094.72|1096.1|1093.6|0
1652149500000|2022-05-10 02:25:00|1096.67|1094.17|1098.89|1096.39|1098.89|1096.39|1096.63|1094.13|0
1652149800000|2022-05-10 02:30:00|1098.87|1096.37|1097.93|1095.43|1098.9|1096.4|1097.85|1095.35|0
1652150100000|2022-05-10 02:35:00|1097.94|1095.44|1098.68|1096.18|1098.68|1096.18|1097.49|1094.99|0
1652150400000|2022-05-10 02:40:00|1098.71|1096.21|1097.53|1095.03|1098.79|1096.29|1097.5|1095|0
1652150700000|2022-05-10 02:45:00|1097.52|1095.02|1097.74|1095.24|1098.42|1095.92|1097.29|1094.79|0
1652151000000|2022-05-10 02:50:00|1097.73|1095.23|1097.74|1095.24|1098.1|1095.6|1097.5|1095|0
1652151300000|2022-05-10 02:55:00|1097.75|1095.25|1097.29|1094.79|1097.96|1095.46|1097.07|1094.57|0
1652151600000|2022-05-10 03:00:00|1097.3|1094.8|1097.59|1095.09|1097.79|1095.29|1097.07|1094.57|0
1652151900000|2022-05-10 03:05:00|1097.58|1095.08|1097.38|1094.88|1097.86|1095.36|1096.88|1094.38|0
1652152200000|2022-05-10 03:10:00|1097.37|1094.87|1097.31|1094.81|1097.39|1094.89|1096.9|1094.4|0
1652152500000|2022-05-10 03:15:00|1097.28|1094.78|1096.88|1094.38|1097.56|1095.06|1096.62|1094.12|0
1652152800000|2022-05-10 03:20:00|1096.87|1094.37|1095.92|1093.42|1096.88|1094.38|1095.66|1093.16|0
1652153100000|2022-05-10 03:25:00|1095.93|1093.43|1096.18|1093.68|1096.19|1093.69|1095.68|1093.18|0
1652153400000|2022-05-10 03:30:00|1096.16|1093.66|1095.95|1093.45|1096.18|1093.68|1095.7|1093.2|0
1652153700000|2022-05-10 03:35:00|1095.94|1093.44|1096.43|1093.93|1096.54|1094.04|1095.93|1093.43|0
1652154000000|2022-05-10 03:40:00|1096.44|1093.94|1096.67|1094.17|1096.94|1094.44|1096.42|1093.92|0
1652154300000|2022-05-10 03:45:00|1096.66|1094.16|1097.41|1094.91|1097.61|1095.11|1096.45|1093.95|0
1652154600000|2022-05-10 03:50:00|1097.44|1094.94|1098.27|1095.77|1098.5|1096|1097.39|1094.89|0
1652154900000|2022-05-10 03:55:00|1098.28|1095.78|1098.5|1096|1098.5|1096|1098.25|1095.75|0
1652155200000|2022-05-10 04:00:00|1098.49|1095.99|1098.28|1095.78|1098.5|1096|1098.25|1095.75|0
1652155500000|2022-05-10 04:05:00|1098.29|1095.79|1098.06|1095.56|1098.5|1096|1098.03|1095.53|0
1652155800000|2022-05-10 04:10:00|1098.05|1095.55|1097.83|1095.33|1098.28|1095.78|1097.82|1095.32|0
1652156100000|2022-05-10 04:15:00|1097.84|1095.34|1097.83|1095.33|1097.85|1095.35|1097.59|1095.09|0
1652156400000|2022-05-10 04:20:00|1097.82|1095.32|1098.03|1095.53|1098.27|1095.77|1097.82|1095.32|0
1652156700000|2022-05-10 04:25:00|1098.09|1095.59|1097.83|1095.33|1098.27|1095.77|1097.83|1095.33|0
1652157000000|2022-05-10 04:30:00|1097.89|1095.39|1098.04|1095.54|1098.5|1096|1097.83|1095.33|0
1652157300000|2022-05-10 04:35:00|1098.03|1095.53|1094.32|1091.82|1098.49|1095.99|1094.32|1091.82|0
1652157600000|2022-05-10 04:40:00|1094.31|1091.81|1095.17|1092.67|1095.18|1092.68|1094.31|1091.81|0
1652157900000|2022-05-10 04:45:00|1095.16|1092.66|1095.17|1092.67|1095.72|1093.22|1095.16|1092.66|0
1652158200000|2022-05-10 04:50:00|1095.11|1092.61|1094.51|1092.01|1095.18|1092.68|1094.51|1092.01|0
1652158500000|2022-05-10 04:55:00|1094.5|1092|1094.3|1091.8|1094.76|1092.26|1094.03|1091.53|0
1652158800000|2022-05-10 05:00:00|1094.31|1091.81|1094.06|1091.56|1094.97|1092.47|1094.03|1091.53|0
1652159100000|2022-05-10 05:05:00|1094.11|1091.61|1095.71|1093.21|1095.95|1093.45|1094.11|1091.61|0
1652159400000|2022-05-10 05:10:00|1095.72|1093.22|1095.74|1093.24|1095.74|1093.24|1095.51|1093.01|0
1652159700000|2022-05-10 05:15:00|1095.68|1093.18|1095.73|1093.23|1095.95|1093.45|1094.83|1092.33|0
1652160000000|2022-05-10 05:20:00|1095.72|1093.22|1095.24|1092.74|1095.72|1093.22|1094.56|1092.06|0
1652160300000|2022-05-10 05:25:00|1095.21|1092.71|1096.61|1094.11|1097.05|1094.55|1095.02|1092.52|0
1652160600000|2022-05-10 05:30:00|1096.6|1094.1|1097.51|1095.01|1097.74|1095.24|1096.59|1094.09|0
1652160900000|2022-05-10 05:35:00|1097.52|1095.02|1097.31|1094.81|1097.74|1095.24|1097.28|1094.78|0
1652161200000|2022-05-10 05:40:00|1097.37|1094.87|1097.56|1095.06|1097.94|1095.44|1097.12|1094.62|0
1652161500000|2022-05-10 05:45:00|1097.57|1095.07|1098.36|1095.86|1099.04|1096.54|1097.56|1095.06|0
1652161800000|2022-05-10 05:50:00|1098.39|1095.89|1095.89|1093.39|1098.93|1096.43|1095.65|1093.15|0
1652162100000|2022-05-10 05:55:00|1095.9|1093.4|1096.07|1093.57|1096.54|1094.04|1095.76|1093.26|0
1652162400000|2022-05-10 06:00:00|1096.12|1093.62|1098.2|1095.7|1098.64|1096.14|1094.94|1092.44|0
1652162700000|2022-05-10 06:05:00|1098.23|1095.73|1098.38|1095.88|1099.47|1096.97|1098.06|1095.56|0
1652163000000|2022-05-10 06:10:00|1098.32|1095.82|1102.92|1100.42|1103.13|1100.63|1098.16|1095.66|0
1652163300000|2022-05-10 06:15:00|1102.91|1100.41|1103.41|1100.91|1103.88|1101.38|1101.85|1099.35|0
1652163600000|2022-05-10 06:20:00|1103.42|1100.92|1105.43|1102.93|1105.43|1102.93|1103.42|1100.92|0
1652163900000|2022-05-10 06:25:00|1105.49|1102.99|1104.9|1102.4|1106.04|1103.54|1104.89|1102.39|0
1652164200000|2022-05-10 06:30:00|1104.91|1102.41|1104.17|1101.67|1105.83|1103.33|1104.16|1101.66|0
1652164500000|2022-05-10 06:35:00|1104.16|1101.66|1102.51|1100.01|1104.4|1101.9|1102.04|1099.54|0
1652164800000|2022-05-10 06:40:00|1102.43|1099.93|1103.93|1101.43|1104.19|1101.69|1102.09|1099.59|0
1652165100000|2022-05-10 06:45:00|1103.92|1101.42|1103.23|1100.73|1104.59|1102.09|1103.19|1100.69|0
1652165400000|2022-05-10 06:50:00|1103.22|1100.72|1104|1101.5|1104.4|1101.9|1103.18|1100.68|0
1652165700000|2022-05-10 06:55:00|1103.99|1101.49|1103.84|1101.34|1105.38|1102.88|1103.78|1101.28|0
1652166000000|2022-05-10 07:00:00|1104.39|1101.89|1088.65|1088.15|1105.25|1102.75|1088.35|1087.85|10
1652166300000|2022-05-10 07:05:00|1088.7|1088.2|1088.6|1088.1|1093|1092.5|1088.45|1087.95|67
1652166600000|2022-05-10 07:10:00|1088.65|1088.15|1085.4|1084.9|1089.65|1089.15|1084.1|1083.6|20
1652166900000|2022-05-10 07:15:00|1085.35|1084.85|1087.85|1087.35|1087.9|1087.4|1084.65|1084.15|14
1652167200000|2022-05-10 07:20:00|1087.9|1087.4|1093.15|1092.65|1093.2|1092.7|1087.5|1087|65
1652167500000|2022-05-10 07:25:00|1093.1|1092.6|1095.1|1094.6|1095.35|1094.85|1092.35|1091.85|0
1652167800000|2022-05-10 07:30:00|1095|1094.5|1088.15|1087.65|1095.05|1094.55|1088|1087.5|83
1652168100000|2022-05-10 07:35:00|1088.1|1087.6|1092|1091.5|1092.95|1092.45|1087.8|1087.3|1
1652168400000|2022-05-10 07:40:00|1092.05|1091.55|1092.45|1091.95|1092.95|1092.45|1090.9|1090.4|0
1652168700000|2022-05-10 07:45:00|1092.4|1091.9|1090.8|1090.3|1094.4|1093.9|1090.75|1090.25|0
1652169000000|2022-05-10 07:50:00|1090.87|1090.37|1090.92|1090.42|1092.67|1092.17|1090.77|1090.27|10
1652169300000|2022-05-10 07:55:00|1091.02|1090.52|1092.92|1092.42|1093.47|1092.97|1090.57|1090.07|1
1652169600000|2022-05-10 08:00:00|1092.97|1092.47|1091.17|1090.67|1093.17|1092.67|1090.22|1089.72|3
1652169900000|2022-05-10 08:05:00|1091.12|1090.62|1090.92|1090.42|1091.67|1091.17|1089.02|1088.52|10
1652170200000|2022-05-10 08:10:00|1090.87|1090.37|1090.22|1089.72|1091.27|1090.77|1089.47|1088.97|0
1652170500000|2022-05-10 08:15:00|1090.27|1089.77|1092.92|1092.42|1093.07|1092.57|1090.27|1089.77|0
1652170800000|2022-05-10 08:20:00|1092.87|1092.37|1092.92|1092.42|1093.67|1093.17|1092.62|1092.12|1
1652171100000|2022-05-10 08:25:00|1092.87|1092.37|1093.27|1092.77|1093.67|1093.17|1092.27|1091.77|0
1652171400000|2022-05-10 08:30:00|1093.37|1092.87|1094.17|1093.67|1094.22|1093.72|1092.92|1092.42|0
1652171700000|2022-05-10 08:35:00|1094.12|1093.62|1094.57|1094.07|1094.77|1094.27|1093.87|1093.37|1
1652172000000|2022-05-10 08:40:00|1094.52|1094.02|1094.17|1093.67|1094.57|1094.07|1093.07|1092.57|0
1652172300000|2022-05-10 08:45:00|1094.27|1093.77|1094.82|1094.32|1094.92|1094.42|1093.97|1093.47|0
1652172600000|2022-05-10 08:50:00|1094.87|1094.37|1094.77|1094.27|1095.87|1095.37|1094.57|1094.07|0
1652172900000|2022-05-10 08:55:00|1094.82|1094.32|1094.22|1093.72|1094.87|1094.37|1094.07|1093.57|0
1652173200000|2022-05-10 09:00:00|1094.17|1093.67|1094.57|1094.07|1095.07|1094.57|1093.77|1093.27|1
1652173500000|2022-05-10 09:05:00|1094.67|1094.17|1092.92|1092.42|1095.02|1094.52|1092.82|1092.32|0
1652173800000|2022-05-10 09:10:00|1092.87|1092.37|1093.67|1093.17|1093.82|1093.32|1092.37|1091.87|0
1652174100000|2022-05-10 09:15:00|1093.62|1093.12|1092.72|1092.22|1094.12|1093.62|1092.72|1092.22|0
1652174400000|2022-05-10 09:20:00|1092.77|1092.27|1092.32|1091.82|1093.27|1092.77|1092.17|1091.67|1
1652174700000|2022-05-10 09:25:00|1092.37|1091.87|1089.62|1089.12|1092.47|1091.97|1089.62|1089.12|10
1652175000000|2022-05-10 09:30:00|1089.57|1089.07|1089.87|1089.37|1090.07|1089.57|1088.77|1088.27|0
1652175300000|2022-05-10 09:35:00|1089.92|1089.42|1091.27|1090.77|1091.82|1091.32|1089.92|1089.42|36
1652175600000|2022-05-10 09:40:00|1091.32|1090.82|1091.97|1091.47|1092.92|1092.42|1091.17|1090.67|33
1652175900000|2022-05-10 09:45:00|1092.02|1091.52|1090.97|1090.47|1092.17|1091.67|1090.92|1090.42|0
1652176200000|2022-05-10 09:50:00|1091.02|1090.52|1089.87|1089.37|1091.02|1090.52|1089.27|1088.77|0
1652176500000|2022-05-10 09:55:00|1089.92|1089.42|1089.27|1088.77|1090.62|1090.12|1088.92|1088.42|0
1652176800000|2022-05-10 10:00:00|1089.32|1088.82|1089.77|1089.27|1089.87|1089.37|1088.87|1088.37|0
1652177100000|2022-05-10 10:05:00|1089.87|1089.37|1090.07|1089.57|1091.77|1091.27|1089.42|1088.92|0
1652177400000|2022-05-10 10:10:00|1090.12|1089.62|1089.87|1089.37|1090.72|1090.22|1089.87|1089.37|0
1652177700000|2022-05-10 10:15:00|1089.92|1089.42|1088.22|1087.72|1089.92|1089.42|1088.17|1087.67|0
1652178000000|2022-05-10 10:20:00|1088.12|1087.62|1085.97|1085.47|1088.17|1087.67|1085.77|1085.27|0
1652178300000|2022-05-10 10:25:00|1086.02|1085.52|1086.82|1086.32|1087.17|1086.67|1086.02|1085.52|0
1652178600000|2022-05-10 10:30:00|1086.77|1086.27|1088.87|1088.37|1088.87|1088.37|1086.72|1086.22|0
1652178900000|2022-05-10 10:35:00|1088.77|1088.27|1089.22|1088.72|1089.22|1088.72|1087.77|1087.27|0
1652179200000|2022-05-10 10:40:00|1089.32|1088.82|1089.17|1088.67|1089.52|1089.02|1088.17|1087.67|6
1652179500000|2022-05-10 10:45:00|1089.12|1088.62|1090.27|1089.77|1090.37|1089.87|1088.97|1088.47|0
1652179800000|2022-05-10 10:50:00|1090.32|1089.82|1090.17|1089.67|1090.92|1090.42|1089.77|1089.27|10
1652180100000|2022-05-10 10:55:00|1090.22|1089.72|1090.17|1089.67|1090.97|1090.47|1089.47|1088.97|3
1652180400000|2022-05-10 11:00:00|1090.22|1089.72|1091.67|1091.17|1092.07|1091.57|1090.17|1089.67|0
1652180700000|2022-05-10 11:05:00|1091.57|1091.07|1090.32|1089.82|1091.57|1091.07|1090.27|1089.77|5
1652181000000|2022-05-10 11:10:00|1090.37|1089.87|1089.77|1089.27|1090.37|1089.87|1089.62|1089.12|10
1652181300000|2022-05-10 11:15:00|1089.72|1089.22|1088.92|1088.42|1089.72|1089.22|1088.27|1087.77|10
1652181600000|2022-05-10 11:20:00|1088.87|1088.37|1088.92|1088.42|1088.97|1088.47|1087.62|1087.12|10
1652181900000|2022-05-10 11:25:00|1088.87|1088.37|1089.57|1089.07|1089.62|1089.12|1088.02|1087.52|0
1652182200000|2022-05-10 11:30:00|1089.42|1088.92|1089.82|1089.32|1090.07|1089.57|1089.27|1088.77|0
1652182500000|2022-05-10 11:35:00|1089.77|1089.27|1089.07|1088.57|1090.07|1089.57|1089.02|1088.52|0
1652182800000|2022-05-10 11:40:00|1089.11|1088.61|1090.66|1090.16|1090.71|1090.21|1088.11|1087.61|10
1652183100000|2022-05-10 11:45:00|1090.61|1090.11|1091.06|1090.56|1091.16|1090.66|1089.91|1089.41|10
1652183400000|2022-05-10 11:50:00|1091.11|1090.61|1091.01|1090.51|1091.71|1091.21|1090.41|1089.91|0
1652183700000|2022-05-10 11:55:00|1090.96|1090.46|1091.61|1091.11|1092.11|1091.61|1090.76|1090.26|0
1652184000000|2022-05-10 12:00:00|1091.71|1091.21|1089.91|1089.41|1092.01|1091.51|1089.91|1089.41|0
1652184300000|2022-05-10 12:05:00|1089.96|1089.46|1089.46|1088.96|1090.46|1089.96|1089.41|1088.91|0
1652184600000|2022-05-10 12:10:00|1089.51|1089.01|1089.71|1089.21|1090.66|1090.16|1089.51|1089.01|0
1652184900000|2022-05-10 12:15:00|1089.61|1089.11|1090.81|1090.31|1090.96|1090.46|1089.56|1089.06|0
1652185200000|2022-05-10 12:20:00|1090.96|1090.46|1091.96|1091.46|1092.01|1091.51|1090.46|1089.96|0
1652185500000|2022-05-10 12:25:00|1092.01|1091.51|1093.06|1092.56|1093.11|1092.61|1091.91|1091.41|0
1652185800000|2022-05-10 12:30:00|1093.11|1092.61|1097.51|1097.01|1097.91|1097.41|1093.11|1092.61|18
1652186100000|2022-05-10 12:35:00|1097.46|1096.96|1099.11|1098.61|1099.61|1099.11|1097.16|1096.66|10
1652186400000|2022-05-10 12:40:00|1098.96|1098.46|1100.31|1099.81|1100.41|1099.91|1098.81|1098.31|10
1652186700000|2022-05-10 12:45:00|1100.21|1099.71|1100.91|1100.41|1101.36|1100.86|1100.21|1099.71|3
1652187000000|2022-05-10 12:50:00|1100.86|1100.36|1104.71|1104.21|1104.71|1104.21|1100.66|1100.16|0
1652187300000|2022-05-10 12:55:00|1104.66|1104.16|1105.86|1105.36|1106.06|1105.56|1103.91|1103.41|0
1652187600000|2022-05-10 13:00:00|1105.76|1105.26|1106.16|1105.66|1106.71|1106.21|1105.36|1104.86|16
1652187900000|2022-05-10 13:05:00|1106.11|1105.61|1104.96|1104.46|1106.56|1106.06|1104.76|1104.26|35
1652188200000|2022-05-10 13:10:00|1104.71|1104.21|1104.86|1104.36|1105.41|1104.91|1104.61|1104.11|5
1652188500000|2022-05-10 13:15:00|1104.81|1104.31|1103.16|1102.66|1104.81|1104.31|1102.61|1102.11|7
1652188800000|2022-05-10 13:20:00|1103.21|1102.71|1105.56|1105.06|1105.61|1105.11|1103.16|1102.66|10
1652189100000|2022-05-10 13:25:00|1105.51|1105.01|1104.61|1104.11|1105.56|1105.06|1103.16|1102.66|10
1652189400000|2022-05-10 13:30:00|1104.81|1104.31|1103.61|1103.11|1105.96|1105.46|1102.61|1102.11|56
1652189700000|2022-05-10 13:35:00|1103.71|1103.21|1105.96|1105.46|1106.01|1105.51|1101.56|1101.06|14
1652190000000|2022-05-10 13:40:00|1106.01|1105.51|1104.21|1103.71|1106.76|1106.26|1103.76|1103.26|4
1652190300000|2022-05-10 13:45:00|1104.16|1103.66|1103.66|1103.16|1104.81|1104.31|1102.86|1102.36|15
1652190600000|2022-05-10 13:50:00|1103.61|1103.11|1106.46|1105.96|1106.46|1105.96|1102.31|1101.81|6
1652190900000|2022-05-10 13:55:00|1106.41|1105.91|1109.76|1109.26|1109.76|1109.26|1106.41|1105.91|0
1652191200000|2022-05-10 14:00:00|1109.81|1109.31|1107.41|1106.91|1109.86|1109.36|1106.76|1106.26|29
1652191500000|2022-05-10 14:05:00|1107.36|1106.86|1108.41|1107.91|1109.96|1109.46|1107.16|1106.66|6
1652191800000|2022-05-10 14:10:00|1108.4|1107.9|1107.1|1106.6|1108.85|1108.35|1106.85|1106.35|18
1652192100000|2022-05-10 14:15:00|1107.05|1106.55|1107.56|1105.06|1108.15|1107.65|1105.7|1104.94|18
1652192400000|2022-05-10 14:20:00|1107.49|1104.99|1106.31|1103.81|1108.45|1105.95|1105.53|1103.03|0
1652192700000|2022-05-10 14:25:00|1106.3|1103.8|1103.91|1101.41|1106.57|1104.07|1103.06|1100.56|0
1652193000000|2022-05-10 14:30:00|1103.93|1101.43|1103.65|1101.15|1105.06|1102.56|1103.11|1100.61|54
1652193300000|2022-05-10 14:35:00|1103.72|1101.22|1101.87|1099.37|1103.87|1101.37|1101.82|1099.32|0
1652193600000|2022-05-10 14:40:00|1101.89|1099.39|1101.95|1099.45|1102.09|1099.59|1100.51|1098.01|0
1652193900000|2022-05-10 14:45:00|1101.91|1099.41|1099.88|1097.38|1101.93|1099.43|1098.97|1096.47|0
1652194200000|2022-05-10 14:50:00|1099.86|1097.36|1100.87|1098.37|1101.16|1098.66|1098.55|1096.05|0
1652194500000|2022-05-10 14:55:00|1100.84|1098.34|1099.41|1096.91|1100.84|1098.34|1099.17|1096.67|0
1652194800000|2022-05-10 15:00:00|1099.37|1096.87|1098.68|1096.18|1100.93|1098.43|1098.08|1095.58|0
1652195100000|2022-05-10 15:05:00|1098.72|1096.22|1096.19|1093.69|1098.72|1096.22|1095.99|1093.49|0
1652195400000|2022-05-10 15:10:00|1096.15|1093.65|1095.16|1092.66|1097.01|1094.51|1095.14|1092.64|0
1652195700000|2022-05-10 15:15:00|1095.14|1092.64|1097.64|1095.14|1097.68|1095.18|1094.32|1091.82|0
1652196000000|2022-05-10 15:20:00|1097.66|1095.16|1095.8|1093.3|1097.84|1095.34|1095.69|1093.19|0
1652196300000|2022-05-10 15:25:00|1095.95|1093.45|1096.03|1093.53|1096.62|1094.12|1093.99|1091.49|0
1652196600000|2022-05-10 15:30:00|1096.04|1093.54|1094.97|1092.47|1096.21|1093.71|1093.57|1091.07|0
1652196900000|2022-05-10 15:35:00|1094.94|1092.44|1097.71|1095.21|1098.05|1095.55|1094.61|1092.11|0
1652197200000|2022-05-10 15:40:00|1097.72|1095.22|1096.54|1094.04|1098.4|1095.9|1095.78|1093.28|0
1652197500000|2022-05-10 15:45:00|1096.56|1094.06|1095.14|1092.64|1096.58|1094.08|1094.67|1092.17|0
1652197800000|2022-05-10 15:50:00|1095.07|1092.57|1095.41|1092.91|1095.5|1093|1093.81|1091.31|0
1652198100000|2022-05-10 15:55:00|1095.44|1092.94|1095.67|1093.17|1096.42|1093.92|1093.46|1090.96|0
1652198400000|2022-05-10 16:00:00|1095.74|1093.24|1097.41|1094.91|1097.45|1094.95|1095.1|1092.6|0
1652198700000|2022-05-10 16:05:00|1097.4|1094.9|1094.41|1091.91|1097.47|1094.97|1094.34|1091.84|0
1652199000000|2022-05-10 16:10:00|1094.39|1091.89|1095.12|1092.62|1096.25|1093.75|1093.86|1091.36|0
1652199300000|2022-05-10 16:15:00|1095.06|1092.56|1094.21|1091.71|1096.34|1093.84|1094.17|1091.67|0
1652199600000|2022-05-10 16:20:00|1094.17|1091.67|1094.08|1091.58|1095.15|1092.65|1093.79|1091.29|0
1652199900000|2022-05-10 16:25:00|1094.04|1091.54|1093.98|1091.48|1094.79|1092.29|1093.5|1091|0
1652200200000|2022-05-10 16:30:00|1093.91|1091.41|1092.27|1089.77|1094.71|1092.21|1091.33|1088.83|0
1652200500000|2022-05-10 16:35:00|1092.26|1089.76|1092.51|1090.01|1093.57|1091.07|1091.87|1089.37|0
1652200800000|2022-05-10 16:40:00|1092.44|1089.94|1093.86|1091.36|1094.25|1091.75|1092.35|1089.85|0
1652201100000|2022-05-10 16:45:00|1093.87|1091.37|1094.79|1092.29|1095.67|1093.17|1093.57|1091.07|0
1652201400000|2022-05-10 16:50:00|1094.78|1092.28|1092.88|1090.38|1094.78|1092.28|1092.61|1090.11|0
1652201700000|2022-05-10 16:55:00|1092.81|1090.31|1093.41|1090.91|1094|1091.5|1092.79|1090.29|0
1652202000000|2022-05-10 17:00:00|1093.48|1090.98|1095.55|1093.05|1096.18|1093.68|1093.04|1090.54|0
1652202300000|2022-05-10 17:05:00|1095.62|1093.12|1096.56|1094.06|1097.12|1094.62|1095.45|1092.95|0
1652202600000|2022-05-10 17:10:00|1096.55|1094.05|1095.74|1093.24|1096.78|1094.28|1094.95|1092.45|0
1652202900000|2022-05-10 17:15:00|1095.77|1093.27|1094.8|1092.3|1096.18|1093.68|1094.12|1091.62|0
1652203200000|2022-05-10 17:20:00|1094.85|1092.35|1094.99|1092.49|1095.62|1093.12|1093.68|1091.18|0
1652203500000|2022-05-10 17:25:00|1095.09|1092.59|1097.61|1095.11|1097.64|1095.14|1095.03|1092.53|0
1652203800000|2022-05-10 17:30:00|1097.6|1095.1|1099.1|1096.6|1099.3|1096.8|1097.6|1095.1|0
1652204100000|2022-05-10 17:35:00|1099.12|1096.62|1101.34|1098.84|1101.34|1098.84|1099.12|1096.62|0
1652204400000|2022-05-10 17:40:00|1101.36|1098.86|1102.63|1100.13|1103.52|1101.02|1101.31|1098.81|0
1652204700000|2022-05-10 17:45:00|1102.64|1100.14|1104.32|1101.82|1104.65|1102.15|1102.6|1100.1|0
1652205000000|2022-05-10 17:50:00|1104.3|1101.8|1104.1|1101.6|1104.74|1102.24|1103.04|1100.54|0
1652205300000|2022-05-10 17:55:00|1104.12|1101.62|1105.07|1102.57|1105.11|1102.61|1103.61|1101.11|0
1652205600000|2022-05-10 18:00:00|1105.09|1102.59|1104.87|1102.37|1105.34|1102.84|1103.77|1101.27|0
1652205900000|2022-05-10 18:05:00|1104.91|1102.41|1103.06|1100.56|1105.11|1102.61|1103.01|1100.51|0
1652206200000|2022-05-10 18:10:00|1103.1|1100.6|1104.52|1102.02|1104.96|1102.46|1102.74|1100.24|0
1652206500000|2022-05-10 18:15:00|1104.47|1101.97|1103.13|1100.63|1104.7|1102.2|1100.7|1098.2|0
1652206800000|2022-05-10 18:20:00|1103.15|1100.65|1101.51|1099.01|1103.68|1101.18|1101.36|1098.86|0
1652207100000|2022-05-10 18:25:00|1101.53|1099.03|1101.03|1098.53|1101.93|1099.43|1099.79|1097.29|0
1652207400000|2022-05-10 18:30:00|1101.1|1098.6|1100.88|1098.38|1101.67|1099.17|1100.36|1097.86|0
1652207700000|2022-05-10 18:35:00|1100.85|1098.35|1100.92|1098.42|1102.25|1099.75|1100.67|1098.17|0
1652208000000|2022-05-10 18:40:00|1100.87|1098.37|1103.27|1100.77|1103.58|1101.08|1099.85|1097.35|0
1652208300000|2022-05-10 18:45:00|1103.29|1100.79|1101.76|1099.26|1103.51|1101.01|1100.5|1098|0
1652208600000|2022-05-10 18:50:00|1101.7|1099.2|1102.53|1100.03|1102.85|1100.35|1101.16|1098.66|0
1652208900000|2022-05-10 18:55:00|1102.55|1100.05|1102.25|1099.75|1102.76|1100.26|1100.47|1097.97|0
1652209200000|2022-05-10 19:00:00|1102.29|1099.79|1102.35|1099.85|1103.09|1100.59|1101.4|1098.9|0
1652209500000|2022-05-10 19:05:00|1102.33|1099.83|1102.14|1099.64|1104.37|1101.87|1102.04|1099.54|0
1652209800000|2022-05-10 19:10:00|1102.18|1099.68|1102.55|1100.05|1103.22|1100.72|1101.8|1099.3|0
1652210100000|2022-05-10 19:15:00|1102.53|1100.03|1102.46|1099.96|1103.45|1100.95|1101.29|1098.79|0
1652210400000|2022-05-10 19:20:00|1102.47|1099.97|1100.38|1097.88|1102.67|1100.17|1100.08|1097.58|0
1652210700000|2022-05-10 19:25:00|1100.36|1097.86|1099.52|1097.02|1100.8|1098.3|1098.97|1096.47|0
1652211000000|2022-05-10 19:30:00|1099.56|1097.06|1098.68|1096.18|1099.56|1097.06|1097.95|1095.45|0
1652211300000|2022-05-10 19:35:00|1098.83|1096.33|1097.88|1095.38|1099.43|1096.93|1097.42|1094.92|0
1652211600000|2022-05-10 19:40:00|1097.84|1095.34|1097.52|1095.02|1098.3|1095.8|1097.09|1094.59|0
1652211900000|2022-05-10 19:45:00|1097.53|1095.03|1098.75|1096.25|1099.59|1097.09|1097.02|1094.52|0
1652212200000|2022-05-10 19:50:00|1098.74|1096.24|1098.99|1096.49|1099.26|1096.76|1097.51|1095.01|0
1652212500000|2022-05-10 19:55:00|1098.93|1096.43|1099.61|1097.11|1099.93|1097.43|1097.86|1095.36|0
1652212800000|2022-05-10 20:00:00|1099.6|1097.1|1098.17|1095.67|1099.6|1097.1|1097.55|1095.05|0
1652213100000|2022-05-10 20:05:00|1098.19|1095.69|1099.16|1096.66|1100.26|1097.76|1098.1|1095.6|0
1652213400000|2022-05-10 20:10:00|1099.17|1096.67|1098.82|1096.32|1099.71|1097.21|1098.77|1096.27|0
1652213700000|2022-05-10 20:15:00|1098.81|1096.31|1099.21|1096.71|1099.49|1096.99|1098.66|1096.16|0
1652214000000|2022-05-10 20:20:00|1099.19|1096.69|1099.44|1096.94|1099.76|1097.26|1098.94|1096.44|0
1652214300000|2022-05-10 20:25:00|1099.46|1096.96|1099.61|1097.11|1099.76|1097.26|1099.09|1096.59|0
1652214600000|2022-05-10 20:30:00|1099.59|1097.09|1099.09|1096.59|1099.76|1097.26|1098.96|1096.46|0
1652214900000|2022-05-10 20:35:00|1099.1|1096.6|1099.16|1096.66|1099.37|1096.87|1098.82|1096.32|0
1652215200000|2022-05-10 20:40:00|1099.15|1096.65|1098.77|1096.27|1099.26|1096.76|1098.72|1096.22|0
1652215500000|2022-05-10 20:45:00|1098.79|1096.29|1098.42|1095.92|1098.79|1096.29|1097.94|1095.44|0
1652215800000|2022-05-10 20:50:00|1098.41|1095.91|1098.57|1096.07|1098.96|1096.46|1098.24|1095.74|0
1652216100000|2022-05-10 20:55:00|1098.58|1096.08|1098.59|1096.09|1099.09|1096.59|1098.44|1095.94|0
1652216400000|2022-05-10 21:00:00|1099.47|1096.97|1099.45|1096.95|1099.54|1097.04|1099.37|1096.87|0
1652216700000|2022-05-10 21:05:00|1099.39|1096.89|1099.47|1096.97|1099.61|1097.11|1099.37|1096.87|0
1652217000000|2022-05-10 21:10:00|1099.48|1096.98|1099.41|1096.91|1099.5|1097|1099.41|1096.91|0
1652217300000|2022-05-10 21:15:00|1099.39|1096.89|1099.52|1097.02|1099.54|1097.04|1099.39|1096.89|0
1652217600000|2022-05-10 21:20:00|1099.5|1097|1099.48|1096.98|1099.56|1097.06|1099.48|1096.98|0
1652217900000|2022-05-10 21:25:00|1099.52|1097.02|1099.43|1096.93|1099.52|1097.02|1099.28|1096.78|0
1652218200000|2022-05-10 21:30:00|1099.41|1096.91|1099.39|1096.89|1099.48|1096.98|1099.37|1096.87|0
1652218500000|2022-05-10 21:35:00|1099.41|1096.91|1099.37|1096.87|1099.41|1096.91|1099.3|1096.8|0
1652218800000|2022-05-10 21:40:00|1099.41|1096.91|1099.45|1096.95|1099.45|1096.95|1099.37|1096.87|0
1652219100000|2022-05-10 21:45:00|1099.43|1096.93|1099.37|1096.87|1099.43|1096.93|1099.3|1096.8|0
1652219400000|2022-05-10 21:50:00|1099.41|1096.91|1099.45|1096.95|1099.45|1096.95|1099.39|1096.89|0
1652219700000|2022-05-10 21:55:00|1099.43|1096.93|1099.43|1096.93|1099.5|1097|1099.39|1096.89|0
1652220000000|2022-05-10 22:00:00|1098.52|1096.02|1098.27|1095.77|1098.74|1096.24|1098.1|1095.6|0
1652220300000|2022-05-10 22:05:00|1098.28|1095.78|1098.24|1095.74|1098.54|1096.04|1097.94|1095.44|0
1652220600000|2022-05-10 22:10:00|1098.26|1095.76|1098.22|1095.72|1098.54|1096.04|1098.04|1095.54|0
1652220900000|2022-05-10 22:15:00|1098.24|1095.74|1098.22|1095.72|1098.44|1095.94|1098.04|1095.54|0
1652221200000|2022-05-10 22:20:00|1098.24|1095.74|1098.59|1096.09|1098.82|1096.32|1098.24|1095.74|0
1652221500000|2022-05-10 22:25:00|1098.6|1096.1|1098.62|1096.12|1098.72|1096.22|1098.1|1095.6|0
1652221800000|2022-05-10 22:30:00|1098.66|1096.16|1098.99|1096.49|1098.99|1096.49|1098.62|1096.12|0
1652222100000|2022-05-10 22:35:00|1098.98|1096.48|1098.98|1096.48|1099.04|1096.54|1098.84|1096.34|0
1652222400000|2022-05-10 22:40:00|1099.04|1096.54|1099.21|1096.71|1099.26|1096.76|1098.94|1096.44|0
1652222700000|2022-05-10 22:45:00|1099.22|1096.72|1099.56|1097.06|1099.76|1097.26|1099.22|1096.72|0
1652223000000|2022-05-10 22:50:00|1099.57|1097.07|1099.71|1097.21|1099.86|1097.36|1099.56|1097.06|0
1652223300000|2022-05-10 22:55:00|1099.72|1097.22|1099.59|1097.09|1099.86|1097.36|1099.54|1097.04|0
1652223600000|2022-05-10 23:00:00|1099.61|1097.11|1099.51|1097.01|1099.69|1097.19|1099.37|1096.87|0
1652223900000|2022-05-10 23:05:00|1099.49|1096.99|1099.86|1097.36|1099.99|1097.49|1099.37|1096.87|0
1652224200000|2022-05-10 23:10:00|1099.84|1097.34|1099.76|1097.26|1100.09|1097.59|1099.71|1097.21|0
1652224500000|2022-05-10 23:15:00|1099.75|1097.25|1099.46|1096.96|1099.76|1097.26|1099.41|1096.91|0
1652224800000|2022-05-10 23:20:00|1099.44|1096.94|1099.44|1096.94|1099.44|1096.94|1099.37|1096.87|0
1652225100000|2022-05-10 23:25:00|1099.46|1096.96|1099.54|1097.04|1099.66|1097.16|1099.46|1096.96|0
1652225400000|2022-05-10 23:30:00|1099.55|1097.05|1098.72|1096.22|1099.71|1097.21|1098.49|1095.99|0
1652225700000|2022-05-10 23:35:00|1098.71|1096.21|1098.44|1095.94|1099.16|1096.66|1098.22|1095.72|0
1652226000000|2022-05-10 23:40:00|1098.45|1095.95|1098.72|1096.22|1098.77|1096.27|1098.04|1095.54|0
1652226300000|2022-05-10 23:45:00|1098.68|1096.18|1098.14|1095.64|1098.68|1096.18|1098.1|1095.6|0
1652226600000|2022-05-10 23:50:00|1098.15|1095.65|1098.04|1095.54|1098.32|1095.82|1098.04|1095.54|0
1652226900000|2022-05-10 23:55:00|1098.05|1095.55|1098.66|1096.16|1098.66|1096.16|1097.45|1094.95|0
1652227200000|2022-05-11 00:00:00|1098.59|1096.09|1098.54|1096.04|1098.59|1096.09|1097.77|1095.27|0
1652227500000|2022-05-11 00:05:00|1098.53|1096.03|1100.18|1097.68|1100.21|1097.71|1098.42|1095.92|0
1652227800000|2022-05-11 00:10:00|1100.19|1097.69|1100.43|1097.93|1100.43|1097.93|1100.04|1097.54|0
1652228100000|2022-05-11 00:15:00|1100.39|1097.89|1100.27|1097.77|1100.93|1098.43|1099.87|1097.37|0
1652228400000|2022-05-11 00:20:00|1100.28|1097.78|1100.73|1098.23|1100.75|1098.25|1100.03|1097.53|0
1652228700000|2022-05-11 00:25:00|1100.7|1098.2|1099.56|1097.06|1100.96|1098.46|1099.55|1097.05|0
1652229000000|2022-05-11 00:30:00|1099.53|1097.03|1099.69|1097.19|1099.81|1097.31|1098.9|1096.4|0
1652229300000|2022-05-11 00:35:00|1099.66|1097.16|1098.68|1096.18|1099.66|1097.16|1098.67|1096.17|0
1652229600000|2022-05-11 00:40:00|1098.67|1096.17|1098.2|1095.7|1098.68|1096.18|1097.98|1095.48|0
1652229900000|2022-05-11 00:45:00|1098.19|1095.69|1097.26|1094.76|1098.2|1095.7|1097.23|1094.73|0
1652230200000|2022-05-11 00:50:00|1097.25|1094.75|1097.68|1095.18|1097.69|1095.19|1097.01|1094.51|0
1652230500000|2022-05-11 00:55:00|1097.69|1095.19|1097.71|1095.21|1098.86|1096.36|1097.69|1095.19|0
1652230800000|2022-05-11 01:00:00|1097.72|1095.22|1097.91|1095.41|1097.94|1095.44|1096.98|1094.48|0
1652231100000|2022-05-11 01:05:00|1097.9|1095.4|1097.44|1094.94|1098.14|1095.64|1097.44|1094.94|0
1652231400000|2022-05-11 01:10:00|1097.45|1094.95|1096.99|1094.49|1097.45|1094.95|1096.76|1094.26|0
1652231700000|2022-05-11 01:15:00|1097|1094.5|1098.37|1095.87|1098.49|1095.99|1097|1094.5|0
1652232000000|2022-05-11 01:20:00|1098.38|1095.88|1099.24|1096.74|1099.47|1096.97|1098.37|1095.87|0
1652232300000|2022-05-11 01:25:00|1099.21|1096.71|1099.8|1097.3|1099.8|1097.3|1099|1096.5|0
1652232600000|2022-05-11 01:30:00|1099.81|1097.31|1099.56|1097.06|1100.26|1097.76|1099.32|1096.82|0
1652232900000|2022-05-11 01:35:00|1099.53|1097.03|1099.56|1097.06|1099.58|1097.08|1098.64|1096.14|0
1652233200000|2022-05-11 01:40:00|1099.54|1097.04|1100.15|1097.65|1100.26|1097.76|1099.46|1096.96|0
1652233500000|2022-05-11 01:45:00|1100.18|1097.68|1099.67|1097.17|1100.26|1097.76|1099.37|1096.87|0
1652233800000|2022-05-11 01:50:00|1099.69|1097.19|1100.93|1098.43|1101.16|1098.66|1099.2|1096.7|0
1652234100000|2022-05-11 01:55:00|1100.94|1098.44|1101.37|1098.87|1101.61|1099.11|1100.82|1098.32|0
1652234400000|2022-05-11 02:00:00|1101.36|1098.86|1100.96|1098.46|1101.36|1098.86|1100.69|1098.19|0
1652234700000|2022-05-11 02:05:00|1100.97|1098.47|1102.32|1099.82|1102.32|1099.82|1100.97|1098.47|0
1652235000000|2022-05-11 02:10:00|1102.31|1099.81|1102.51|1100.01|1102.53|1100.03|1102.08|1099.58|0
1652235300000|2022-05-11 02:15:00|1102.52|1100.02|1102.53|1100.03|1102.53|1100.03|1102.05|1099.55|0
1652235600000|2022-05-11 02:20:00|1102.57|1100.07|1102.49|1099.99|1103.05|1100.55|1102.38|1099.88|0
1652235900000|2022-05-11 02:25:00|1102.52|1100.02|1102.39|1099.89|1102.62|1100.12|1102.37|1099.87|0
1652236200000|2022-05-11 02:30:00|1102.42|1099.92|1102.73|1100.23|1102.84|1100.34|1102.39|1099.89|0
1652236500000|2022-05-11 02:35:00|1102.72|1100.22|1102.17|1099.67|1102.72|1100.22|1101.92|1099.42|0
1652236800000|2022-05-11 02:40:00|1102.18|1099.68|1101.71|1099.21|1102.61|1100.11|1101.69|1099.19|0
1652237100000|2022-05-11 02:45:00|1101.72|1099.22|1102.14|1099.64|1102.15|1099.65|1101.71|1099.21|0
1652237400000|2022-05-11 02:50:00|1102.13|1099.63|1102.35|1099.85|1102.36|1099.86|1101.91|1099.41|0
1652237700000|2022-05-11 02:55:00|1102.34|1099.84|1102.32|1099.82|1102.35|1099.85|1102.08|1099.58|0
1652238000000|2022-05-11 03:00:00|1102.29|1099.79|1102.43|1099.93|1102.55|1100.05|1102.08|1099.58|0
1652238300000|2022-05-11 03:05:00|1102.41|1099.91|1102.44|1099.94|1102.57|1100.07|1102.32|1099.82|0
1652238600000|2022-05-11 03:10:00|1102.41|1099.91|1102.1|1099.6|1102.41|1099.91|1101.87|1099.37|0
1652238900000|2022-05-11 03:15:00|1102.11|1099.61|1102.34|1099.84|1102.57|1100.07|1101.86|1099.36|0
1652239200000|2022-05-11 03:20:00|1102.33|1099.83|1102.79|1100.29|1102.8|1100.3|1102.33|1099.83|0
1652239500000|2022-05-11 03:25:00|1102.8|1100.3|1102.57|1100.07|1102.8|1100.3|1102.55|1100.05|0
1652239800000|2022-05-11 03:30:00|1102.58|1100.08|1102.54|1100.04|1102.79|1100.29|1102.54|1100.04|0
1652240100000|2022-05-11 03:35:00|1102.55|1100.05|1102.33|1099.83|1102.77|1100.27|1102.33|1099.83|0
1652240400000|2022-05-11 03:40:00|1102.34|1099.84|1102.3|1099.8|1102.44|1099.94|1101.84|1099.34|0
1652240700000|2022-05-11 03:45:00|1102.29|1099.79|1103.01|1100.51|1103.23|1100.73|1102.29|1099.79|0
1652241000000|2022-05-11 03:50:00|1103.06|1100.56|1102.51|1100.01|1103.23|1100.73|1102.29|1099.79|0
1652241300000|2022-05-11 03:55:00|1102.52|1100.02|1102.55|1100.05|1102.77|1100.27|1102.3|1099.8|0
1652241600000|2022-05-11 04:00:00|1102.54|1100.04|1102.36|1099.86|1102.55|1100.05|1102.32|1099.82|0
1652241900000|2022-05-11 04:05:00|1102.37|1099.87|1102.36|1099.86|1102.58|1100.08|1102.34|1099.84|0
1652242200000|2022-05-11 04:10:00|1102.37|1099.87|1102.13|1099.63|1102.37|1099.87|1102.13|1099.63|0
1652242500000|2022-05-11 04:15:00|1102.14|1099.64|1101.92|1099.42|1102.14|1099.64|1101.9|1099.4|0
1652242800000|2022-05-11 04:20:00|1101.91|1099.41|1101.46|1098.96|1101.92|1099.42|1101.45|1098.95|0
1652243100000|2022-05-11 04:25:00|1101.47|1098.97|1101.03|1098.53|1101.68|1099.18|1101.03|1098.53|0
1652243400000|2022-05-11 04:30:00|1101.04|1098.54|1101.26|1098.76|1101.27|1098.77|1100.82|1098.32|0
1652243700000|2022-05-11 04:35:00|1101.27|1098.77|1101.05|1098.55|1101.29|1098.79|1101.04|1098.54|0
1652244000000|2022-05-11 04:40:00|1101.06|1098.56|1100.84|1098.34|1101.28|1098.78|1100.83|1098.33|0
1652244300000|2022-05-11 04:45:00|1100.83|1098.33|1100.84|1098.34|1101.06|1098.56|1100.83|1098.33|0
1652244600000|2022-05-11 04:50:00|1100.85|1098.35|1101.09|1098.59|1101.31|1098.81|1100.84|1098.34|0
1652244900000|2022-05-11 04:55:00|1101.11|1098.61|1101.75|1099.25|1101.75|1099.25|1101.07|1098.57|0
1652245200000|2022-05-11 05:00:00|1101.76|1099.26|1102.16|1099.66|1102.19|1099.69|1101.75|1099.25|0
1652245500000|2022-05-11 05:05:00|1102.15|1099.65|1102.36|1099.86|1102.82|1100.32|1102.15|1099.65|0
1652245800000|2022-05-11 05:10:00|1102.42|1099.92|1102.78|1100.28|1102.8|1100.3|1102.32|1099.82|0
1652246100000|2022-05-11 05:15:00|1102.79|1100.29|1102.93|1100.43|1103.21|1100.71|1102.78|1100.28|0
1652246400000|2022-05-11 05:20:00|1102.94|1100.44|1102.93|1100.43|1103.16|1100.66|1102.7|1100.2|0
1652246700000|2022-05-11 05:25:00|1102.94|1100.44|1103.67|1101.17|1103.89|1101.39|1102.94|1100.44|0
1652247000000|2022-05-11 05:30:00|1103.68|1101.18|1103.34|1100.84|1103.89|1101.39|1103.22|1100.72|0
1652247300000|2022-05-11 05:35:00|1103.37|1100.87|1102.78|1100.28|1103.45|1100.95|1102.56|1100.06|0
1652247600000|2022-05-11 05:40:00|1102.84|1100.34|1102.12|1099.62|1103|1100.5|1101.91|1099.41|0
1652247900000|2022-05-11 05:45:00|1102.11|1099.61|1103.64|1101.14|1104.08|1101.58|1101.9|1099.4|0
1652248200000|2022-05-11 05:50:00|1103.65|1101.15|1102.32|1099.82|1103.67|1101.17|1102.1|1099.6|0
1652248500000|2022-05-11 05:55:00|1102.31|1099.81|1102.11|1099.61|1102.32|1099.82|1101.64|1099.14|0
1652248800000|2022-05-11 06:00:00|1102.1|1099.6|1101.82|1099.32|1102.3|1099.8|1100.71|1098.21|0
1652249100000|2022-05-11 06:05:00|1101.83|1099.33|1102.83|1100.33|1102.94|1100.44|1101.56|1099.06|0
1652249400000|2022-05-11 06:10:00|1102.85|1100.35|1103.38|1100.88|1103.38|1100.88|1102.48|1099.98|0
1652249700000|2022-05-11 06:15:00|1103.39|1100.89|1104.55|1102.05|1104.57|1102.07|1102.87|1100.37|0
1652250000000|2022-05-11 06:20:00|1104.56|1102.06|1104.57|1102.07|1105.42|1102.92|1104.08|1101.58|0
1652250300000|2022-05-11 06:25:00|1104.58|1102.08|1104.13|1101.63|1104.58|1102.08|1103.46|1100.96|0
1652250600000|2022-05-11 06:30:00|1104.14|1101.64|1103.79|1101.29|1104.36|1101.86|1103.69|1101.19|0
1652250900000|2022-05-11 06:35:00|1103.81|1101.31|1103.24|1100.74|1103.89|1101.39|1102.96|1100.46|0
1652251200000|2022-05-11 06:40:00|1103.25|1100.75|1103.73|1101.23|1103.95|1101.45|1103.25|1100.75|0
1652251500000|2022-05-11 06:45:00|1103.7|1101.2|1102.79|1100.29|1103.73|1101.23|1102.55|1100.05|0
1652251800000|2022-05-11 06:50:00|1102.78|1100.28|1103.2|1100.7|1103.65|1101.15|1102.33|1099.83|0
1652252100000|2022-05-11 06:55:00|1103.19|1100.69|1103.43|1100.93|1103.88|1101.38|1102.66|1100.16|0
1652252400000|2022-05-11 07:00:00|1104.3|1101.8|1116.05|1115.55|1116.5|1116|1103.89|1101.39|0
1652252700000|2022-05-11 07:05:00|1116|1115.5|1117|1116.5|1118.7|1118.2|1116|1115.5|0
1652253000000|2022-05-11 07:10:00|1116.9|1116.4|1110.95|1110.45|1116.9|1116.4|1110.05|1109.55|30
1652253300000|2022-05-11 07:15:00|1110.9|1110.4|1109.5|1109|1110.9|1110.4|1107.6|1107.1|21
1652253600000|2022-05-11 07:20:00|1109.35|1108.85|1110.1|1109.6|1112|1111.5|1109.2|1108.7|4
1652253900000|2022-05-11 07:25:00|1110.15|1109.65|1107.1|1106.6|1110.55|1110.05|1106.95|1106.45|1
1652254200000|2022-05-11 07:30:00|1107.25|1106.75|1108.1|1107.6|1108.1|1107.6|1106.55|1106.05|0
1652254500000|2022-05-11 07:35:00|1108.25|1107.75|1110.4|1109.9|1110.55|1110.05|1108.25|1107.75|1
1652254800000|2022-05-11 07:40:00|1110.45|1109.95|1110.5|1110|1112.25|1111.75|1110.2|1109.7|0
1652255100000|2022-05-11 07:45:00|1110.45|1109.95|1111.4|1110.9|1112.3|1111.8|1110.35|1109.85|1
1652255400000|2022-05-11 07:50:00|1111.44|1110.94|1112.44|1111.94|1113.04|1112.54|1110.14|1109.64|10
1652255700000|2022-05-11 07:55:00|1112.34|1111.84|1111.39|1110.89|1112.79|1112.29|1110.84|1110.34|16
1652256000000|2022-05-11 08:00:00|1111.44|1110.94|1112.14|1111.64|1112.99|1112.49|1111.24|1110.74|0
1652256300000|2022-05-11 08:05:00|1112.24|1111.74|1112.89|1112.39|1113.29|1112.79|1111.94|1111.44|0
1652256600000|2022-05-11 08:10:00|1112.94|1112.44|1114.29|1113.79|1114.29|1113.79|1112.84|1112.34|5
1652256900000|2022-05-11 08:15:00|1114.34|1113.84|1116.84|1116.34|1116.94|1116.44|1114.34|1113.84|5
1652257200000|2022-05-11 08:20:00|1116.94|1116.44|1120.34|1119.84|1120.34|1119.84|1116.74|1116.24|0
1652257500000|2022-05-11 08:25:00|1120.24|1119.74|1120.99|1120.49|1121.74|1121.24|1120.24|1119.74|1
1652257800000|2022-05-11 08:30:00|1121.04|1120.54|1118.89|1118.39|1121.14|1120.64|1118.79|1118.29|0
1652258100000|2022-05-11 08:35:00|1118.79|1118.29|1120.69|1120.19|1121.04|1120.54|1118.64|1118.14|1
1652258400000|2022-05-11 08:40:00|1120.64|1120.14|1121.49|1120.99|1121.49|1120.99|1120.09|1119.59|0
1652258700000|2022-05-11 08:45:00|1121.54|1121.04|1121.69|1121.19|1121.99|1121.49|1121.09|1120.59|0
1652259000000|2022-05-11 08:50:00|1121.64|1121.14|1121.34|1120.84|1121.64|1121.14|1119.79|1119.29|9
1652259300000|2022-05-11 08:55:00|1121.19|1120.69|1119.64|1119.14|1121.19|1120.69|1119.14|1118.64|0
1652259600000|2022-05-11 09:00:00|1119.69|1119.19|1120.29|1119.79|1120.59|1120.09|1119.49|1118.99|1
1652259900000|2022-05-11 09:05:00|1120.24|1119.74|1118.49|1117.99|1120.74|1120.24|1117.99|1117.49|3
1652260200000|2022-05-11 09:10:00|1118.59|1118.09|1117.39|1116.89|1118.89|1118.39|1117.34|1116.84|0
1652260500000|2022-05-11 09:15:00|1117.44|1116.94|1117.54|1117.04|1117.64|1117.14|1115.89|1115.39|0
1652260800000|2022-05-11 09:20:00|1117.59|1117.09|1116.74|1116.24|1118.39|1117.89|1116.74|1116.24|0
1652261100000|2022-05-11 09:25:00|1116.69|1116.19|1116.99|1116.49|1117.04|1116.54|1116.19|1115.69|10
1652261400000|2022-05-11 09:30:00|1116.94|1116.44|1116.69|1116.19|1117.39|1116.89|1115.99|1115.49|3
1652261700000|2022-05-11 09:35:00|1116.74|1116.24|1117.94|1117.44|1117.94|1117.44|1116.54|1116.04|0
1652262000000|2022-05-11 09:40:00|1117.99|1117.49|1117.94|1117.44|1119.19|1118.69|1117.09|1116.59|0
1652262300000|2022-05-11 09:45:00|1117.99|1117.49|1116.74|1116.24|1118.24|1117.74|1116.14|1115.64|0
1652262600000|2022-05-11 09:50:00|1116.69|1116.19|1116.14|1115.64|1116.79|1116.29|1115.89|1115.39|1
1652262900000|2022-05-11 09:55:00|1116.19|1115.69|1117.24|1116.74|1117.34|1116.84|1116.04|1115.54|0
1652263200000|2022-05-11 10:00:00|1117.29|1116.79|1116.99|1116.49|1117.49|1116.99|1116.69|1116.19|0
1652263500000|2022-05-11 10:05:00|1116.94|1116.44|1117.14|1116.64|1117.59|1117.09|1116.44|1115.94|0
1652263800000|2022-05-11 10:10:00|1117.09|1116.59|1118.14|1117.64|1118.14|1117.64|1117.09|1116.59|0
1652264100000|2022-05-11 10:15:00|1118.19|1117.69|1118.14|1117.64|1118.29|1117.79|1117.49|1116.99|0
1652264400000|2022-05-11 10:20:00|1118.09|1117.59|1117.64|1117.14|1118.14|1117.64|1116.94|1116.44|0
1652264700000|2022-05-11 10:25:00|1117.54|1117.04|1118.89|1118.39|1119.09|1118.59|1117.49|1116.99|0
1652265000000|2022-05-11 10:30:00|1118.84|1118.34|1117.64|1117.14|1119.04|1118.54|1117.59|1117.09|0
1652265300000|2022-05-11 10:35:00|1117.54|1117.04|1118.14|1117.64|1118.59|1118.09|1117.44|1116.94|0
1652265600000|2022-05-11 10:40:00|1118.09|1117.59|1119.04|1118.54|1119.34|1118.84|1117.94|1117.44|0
1652265900000|2022-05-11 10:45:00|1118.99|1118.49|1118.54|1118.04|1119.04|1118.54|1117.84|1117.34|27
1652266200000|2022-05-11 10:50:00|1118.59|1118.09|1119.14|1118.64|1119.54|1119.04|1118.59|1118.09|0
1652266500000|2022-05-11 10:55:00|1119.09|1118.59|1118.49|1117.99|1119.24|1118.74|1118.14|1117.64|0
1652266800000|2022-05-11 11:00:00|1118.64|1118.14|1119.09|1118.59|1119.14|1118.64|1118.09|1117.59|0
1652267100000|2022-05-11 11:05:00|1119.14|1118.64|1118.29|1117.79|1119.14|1118.64|1118.19|1117.69|3
1652267400000|2022-05-11 11:10:00|1118.39|1117.89|1118.94|1118.44|1119.09|1118.59|1118.24|1117.74|25
1652267700000|2022-05-11 11:15:00|1118.84|1118.34|1118.54|1118.04|1118.84|1118.34|1118.04|1117.54|16
1652268000000|2022-05-11 11:20:00|1118.59|1118.09|1119.79|1119.29|1120.09|1119.59|1118.49|1117.99|10
1652268300000|2022-05-11 11:25:00|1119.89|1119.39|1120.29|1119.79|1120.54|1120.04|1119.74|1119.24|0
1652268600000|2022-05-11 11:30:00|1120.34|1119.84|1120.34|1119.84|1120.84|1120.34|1119.84|1119.34|23
1652268900000|2022-05-11 11:35:00|1120.39|1119.89|1121.69|1121.19|1122.39|1121.89|1120.24|1119.74|36
1652269200000|2022-05-11 11:40:00|1121.68|1121.18|1122.43|1121.93|1122.73|1122.23|1121.63|1121.13|70
1652269500000|2022-05-11 11:45:00|1122.58|1122.08|1122.08|1121.58|1122.88|1122.38|1121.98|1121.48|0
1652269800000|2022-05-11 11:50:00|1122.18|1121.68|1122.78|1122.28|1123.43|1122.93|1121.98|1121.48|30
1652270100000|2022-05-11 11:55:00|1122.73|1122.23|1121.88|1121.38|1123.18|1122.68|1121.88|1121.38|0
1652270400000|2022-05-11 12:00:00|1121.83|1121.33|1122.83|1122.33|1122.98|1122.48|1121.43|1120.93|0
1652270700000|2022-05-11 12:05:00|1122.78|1122.28|1120.83|1120.33|1122.93|1122.43|1120.58|1120.08|10
1652271000000|2022-05-11 12:10:00|1120.88|1120.38|1120.13|1119.63|1120.88|1120.38|1120.13|1119.63|1
1652271300000|2022-05-11 12:15:00|1120.08|1119.58|1119.48|1118.98|1120.08|1119.58|1118.93|1118.43|0
1652271600000|2022-05-11 12:20:00|1119.53|1119.03|1120.08|1119.58|1120.73|1120.23|1119.48|1118.98|3
1652271900000|2022-05-11 12:25:00|1120.13|1119.63|1118.83|1118.33|1120.28|1119.78|1118.83|1118.33|10
1652272200000|2022-05-11 12:30:00|1118.78|1118.28|1118.28|1117.78|1118.78|1118.28|1113.53|1113.03|23
1652272500000|2022-05-11 12:35:00|1118.23|1117.73|1113.23|1112.73|1118.23|1117.73|1113.23|1112.73|0
1652272800000|2022-05-11 12:40:00|1113.18|1112.68|1112.98|1112.48|1113.93|1113.43|1112.53|1112.03|0
1652273100000|2022-05-11 12:45:00|1113.08|1112.58|1112.73|1112.23|1114.03|1113.53|1112.73|1112.23|1
1652273400000|2022-05-11 12:50:00|1112.58|1112.08|1110.58|1110.08|1112.98|1112.48|1110.58|1110.08|30
1652273700000|2022-05-11 12:55:00|1110.38|1109.88|1109.98|1109.48|1110.48|1109.98|1109.03|1108.53|10
1652274000000|2022-05-11 13:00:00|1110.03|1109.53|1111.38|1110.88|1111.83|1111.33|1110.03|1109.53|30
1652274300000|2022-05-11 13:05:00|1111.33|1110.83|1114.08|1113.58|1114.08|1113.58|1110.63|1110.13|86
1652274600000|2022-05-11 13:10:00|1114.13|1113.63|1114.28|1113.78|1114.53|1114.03|1113.53|1113.03|10
1652274900000|2022-05-11 13:15:00|1114.23|1113.73|1115.93|1115.43|1116.43|1115.93|1113.33|1112.83|6
1652275200000|2022-05-11 13:20:00|1115.98|1115.48|1117.98|1117.48|1117.98|1117.48|1115.88|1115.38|20
1652275500000|2022-05-11 13:25:00|1117.93|1117.43|1116.63|1116.13|1117.98|1117.48|1116.33|1115.83|10
1652275800000|2022-05-11 13:30:00|1116.68|1116.18|1115.18|1114.68|1118.13|1117.63|1114.53|1114.03|32
1652276100000|2022-05-11 13:35:00|1115.13|1114.63|1116.78|1116.28|1117.83|1117.33|1113.33|1112.83|27
1652276400000|2022-05-11 13:40:00|1116.73|1116.23|1121.63|1121.13|1121.68|1121.18|1115.88|1115.38|0
1652276700000|2022-05-11 13:45:00|1121.68|1121.18|1122.23|1121.73|1123.03|1122.53|1120.23|1119.73|0
1652277000000|2022-05-11 13:50:00|1122.33|1121.83|1121.08|1120.58|1123.83|1123.33|1120.58|1120.08|9
1652277300000|2022-05-11 13:55:00|1121.03|1120.53|1121.28|1120.78|1121.43|1120.93|1119.38|1118.88|0
1652277600000|2022-05-11 14:00:00|1121.33|1120.83|1123.23|1122.73|1123.23|1122.73|1120.73|1120.23|0
1652277900000|2022-05-11 14:05:00|1123.33|1122.83|1121.88|1121.38|1123.33|1122.83|1121.48|1120.98|0
1652278200000|2022-05-11 14:10:00|1121.83|1121.33|1122.28|1121.78|1123.03|1122.53|1121.13|1120.63|5
1652278500000|2022-05-11 14:15:00|1122.23|1121.73|1123.28|1120.78|1123.29|1121.98|1121.48|1120.77|14
1652278800000|2022-05-11 14:20:00|1123.24|1120.74|1125.98|1123.48|1126.43|1123.93|1122.57|1120.07|0
1652279100000|2022-05-11 14:25:00|1126|1123.5|1125.21|1122.71|1126.24|1123.74|1124.09|1121.59|1828
1652279400000|2022-05-11 14:30:00|1125.19|1122.69|1123.8|1121.3|1126.01|1123.51|1123.32|1120.82|0
1652279700000|2022-05-11 14:35:00|1123.81|1121.31|1125.85|1123.35|1126.39|1123.89|1122.79|1120.29|0
1652280000000|2022-05-11 14:40:00|1125.84|1123.34|1127.2|1124.7|1127.2|1124.7|1125.51|1123.01|0
1652280300000|2022-05-11 14:45:00|1127.18|1124.68|1126|1123.5|1127.64|1125.14|1125.38|1122.88|0
1652280600000|2022-05-11 14:50:00|1125.96|1123.46|1124.01|1121.51|1126.14|1123.64|1122.86|1120.36|0
1652280900000|2022-05-11 14:55:00|1123.99|1121.49|1124.3|1121.8|1124.55|1122.05|1123.09|1120.59|0
1652281200000|2022-05-11 15:00:00|1124.29|1121.79|1124.03|1121.53|1124.72|1122.22|1122.84|1120.34|0
1652281500000|2022-05-11 15:05:00|1124.05|1121.55|1123.85|1121.35|1124.48|1121.98|1122.93|1120.43|0
1652281800000|2022-05-11 15:10:00|1123.83|1121.33|1125.5|1123|1125.82|1123.32|1123.7|1121.2|0
1652282100000|2022-05-11 15:15:00|1125.52|1123.02|1122.76|1120.26|1125.82|1123.32|1122.31|1119.81|0
1652282400000|2022-05-11 15:20:00|1122.78|1120.28|1125.04|1122.54|1125.49|1122.99|1122.73|1120.23|0
1652282700000|2022-05-11 15:25:00|1125.02|1122.52|1125.93|1123.43|1126|1123.5|1123.58|1121.08|0
1652283000000|2022-05-11 15:30:00|1126.08|1123.58|1126.68|1124.18|1127.24|1124.74|1125.59|1123.09|0
1652283300000|2022-05-11 15:35:00|1126.71|1124.21|1128.75|1126.25|1130.09|1127.59|1125.94|1123.44|0
1652283600000|2022-05-11 15:40:00|1128.76|1126.26|1127.86|1125.36|1129.39|1126.89|1127.64|1125.14|0
1652283900000|2022-05-11 15:45:00|1127.88|1125.38|1126.74|1124.24|1128.1|1125.6|1126.33|1123.83|0
1652284200000|2022-05-11 15:50:00|1126.79|1124.29|1125.54|1123.04|1126.97|1124.47|1125.05|1122.55|0
1652284500000|2022-05-11 15:55:00|1125.52|1123.02|1125.23|1122.73|1125.54|1123.04|1124.28|1121.78|0
1652284800000|2022-05-11 16:00:00|1125.21|1122.71|1124.38|1121.88|1125.23|1122.73|1123.83|1121.33|0
1652285100000|2022-05-11 16:05:00|1124.36|1121.86|1124.13|1121.63|1125.27|1122.77|1123.92|1121.42|0
1652285400000|2022-05-11 16:10:00|1124.12|1121.62|1123.74|1121.24|1124.29|1121.79|1122.93|1120.43|0
1652285700000|2022-05-11 16:15:00|1123.72|1121.22|1122.99|1120.49|1124.48|1121.98|1122.8|1120.3|0
1652286000000|2022-05-11 16:20:00|1122.97|1120.47|1125.43|1122.93|1125.74|1123.24|1122.74|1120.24|0
1652286300000|2022-05-11 16:25:00|1125.45|1122.95|1121.32|1118.82|1125.8|1123.3|1121.22|1118.72|0
1652286600000|2022-05-11 16:30:00|1121.31|1118.81|1120.95|1118.45|1121.66|1119.16|1120.5|1118|0
1652286900000|2022-05-11 16:35:00|1120.97|1118.47|1121.15|1118.65|1122.1|1119.6|1120.75|1118.25|0
1652287200000|2022-05-11 16:40:00|1121.14|1118.64|1120.16|1117.66|1122.19|1119.69|1119.64|1117.14|0
1652287500000|2022-05-11 16:45:00|1120.11|1117.61|1120.54|1118.04|1120.79|1118.29|1119.22|1116.72|0
1652287800000|2022-05-11 16:50:00|1120.55|1118.05|1118.33|1115.83|1120.58|1118.08|1118.31|1115.81|0
1652288100000|2022-05-11 16:55:00|1118.31|1115.81|1117.43|1114.93|1118.62|1116.12|1117.28|1114.78|0
1652288400000|2022-05-11 17:00:00|1117.44|1114.94|1116.43|1113.93|1117.66|1115.16|1116.38|1113.88|0
1652288700000|2022-05-11 17:05:00|1116.41|1113.91|1115.57|1113.07|1116.54|1114.04|1115.14|1112.64|0
1652289000000|2022-05-11 17:10:00|1115.59|1113.09|1116.01|1113.51|1116.84|1114.34|1115.42|1112.92|0
1652289300000|2022-05-11 17:15:00|1116|1113.5|1116.03|1113.53|1116.9|1114.4|1115.81|1113.31|0
1652289600000|2022-05-11 17:20:00|1116.06|1113.56|1116.67|1114.17|1116.99|1114.49|1114.75|1112.25|0
1652289900000|2022-05-11 17:25:00|1116.69|1114.19|1115.08|1112.58|1117.03|1114.53|1114.85|1112.35|0
1652290200000|2022-05-11 17:30:00|1115.07|1112.57|1115.88|1113.38|1116.33|1113.83|1114.55|1112.05|0
1652290500000|2022-05-11 17:35:00|1115.9|1113.4|1113.88|1111.38|1116.54|1114.04|1113.69|1111.19|0
1652290800000|2022-05-11 17:40:00|1113.86|1111.36|1113.34|1110.84|1114.1|1111.6|1113.16|1110.66|0
1652291100000|2022-05-11 17:45:00|1113.31|1110.81|1113.12|1110.62|1113.36|1110.86|1111.91|1109.41|0
1652291400000|2022-05-11 17:50:00|1113.14|1110.64|1112.62|1110.12|1113.75|1111.25|1112.13|1109.63|0
1652291700000|2022-05-11 17:55:00|1112.74|1110.24|1111.46|1108.96|1113.22|1110.72|1111|1108.5|0
1652292000000|2022-05-11 18:00:00|1111.49|1108.99|1114.57|1112.07|1114.57|1112.07|1111.46|1108.96|0
1652292300000|2022-05-11 18:05:00|1114.54|1112.04|1112.68|1110.18|1114.81|1112.31|1112.66|1110.16|0
1652292600000|2022-05-11 18:10:00|1112.66|1110.16|1113.77|1111.27|1113.8|1111.3|1112.1|1109.6|0
1652292900000|2022-05-11 18:15:00|1113.78|1111.28|1114.41|1111.91|1115.17|1112.67|1113.18|1110.68|0
1652293200000|2022-05-11 18:20:00|1114.38|1111.88|1115.76|1113.26|1116.15|1113.65|1113.03|1110.53|0
1652293500000|2022-05-11 18:25:00|1115.74|1113.24|1115.39|1112.89|1117.33|1114.83|1115.02|1112.52|0
1652293800000|2022-05-11 18:30:00|1115.46|1112.96|1116.88|1114.38|1116.9|1114.4|1114.47|1111.97|0
1652294100000|2022-05-11 18:35:00|1116.87|1114.37|1117|1114.5|1117.44|1114.94|1116.18|1113.68|0
1652294400000|2022-05-11 18:40:00|1117.01|1114.51|1118.34|1115.84|1118.37|1115.87|1115.59|1113.09|0
1652294700000|2022-05-11 18:45:00|1118.3|1115.8|1116.36|1113.86|1118.94|1116.44|1116.05|1113.55|0
1652295000000|2022-05-11 18:50:00|1116.34|1113.84|1114.89|1112.39|1116.65|1114.15|1114.24|1111.74|0
1652295300000|2022-05-11 18:55:00|1114.86|1112.36|1114.43|1111.93|1115.5|1113|1114.1|1111.6|0
1652295600000|2022-05-11 19:00:00|1114.35|1111.85|1113.1|1110.6|1114.65|1112.15|1113.09|1110.59|0
1652295900000|2022-05-11 19:05:00|1113.12|1110.62|1113.95|1111.45|1114.21|1111.71|1112.51|1110.01|0
1652296200000|2022-05-11 19:10:00|1113.89|1111.39|1113.56|1111.06|1114.82|1112.32|1113.1|1110.6|0
1652296500000|2022-05-11 19:15:00|1113.54|1111.04|1113.95|1111.45|1114.65|1112.15|1112.18|1109.68|0
1652296800000|2022-05-11 19:20:00|1113.89|1111.39|1112.97|1110.47|1114.3|1111.8|1112.55|1110.05|0
1652297100000|2022-05-11 19:25:00|1112.95|1110.45|1113.25|1110.75|1114.45|1111.95|1112.75|1110.25|0
1652297400000|2022-05-11 19:30:00|1113.32|1110.82|1112.66|1110.16|1114.01|1111.51|1112.57|1110.07|0
1652297700000|2022-05-11 19:35:00|1112.62|1110.12|1111.27|1108.77|1112.84|1110.34|1111.04|1108.54|0
1652298000000|2022-05-11 19:40:00|1111.25|1108.75|1111.33|1108.83|1111.91|1109.41|1110.96|1108.46|0
1652298300000|2022-05-11 19:45:00|1111.31|1108.81|1109.62|1107.12|1111.33|1108.83|1109.58|1107.08|0
1652298600000|2022-05-11 19:50:00|1109.6|1107.1|1109.33|1106.83|1110.25|1107.75|1108.66|1106.16|0
1652298900000|2022-05-11 19:55:00|1109.34|1106.84|1109.5|1107|1109.7|1107.2|1108.65|1106.15|0
1652299200000|2022-05-11 20:00:00|1109.58|1107.08|1110.66|1108.16|1110.66|1108.16|1108.6|1106.1|0
1652299500000|2022-05-11 20:05:00|1110.65|1108.15|1110.84|1108.34|1111.34|1108.84|1110.54|1108.04|0
1652299800000|2022-05-11 20:10:00|1110.83|1108.33|1111.44|1108.94|1112.07|1109.57|1110.79|1108.29|0
1652300100000|2022-05-11 20:15:00|1111.46|1108.96|1111.59|1109.09|1112.45|1109.95|1111.34|1108.84|0
1652300400000|2022-05-11 20:20:00|1111.58|1109.08|1111.52|1109.02|1111.92|1109.42|1111.22|1108.72|0
1652300700000|2022-05-11 20:25:00|1111.54|1109.04|1111.69|1109.19|1111.69|1109.19|1110.89|1108.39|0
1652301000000|2022-05-11 20:30:00|1111.72|1109.22|1111.57|1109.07|1111.79|1109.29|1111.39|1108.89|0
1652301300000|2022-05-11 20:35:00|1111.56|1109.06|1111.84|1109.34|1111.92|1109.42|1111.44|1108.94|0
1652301600000|2022-05-11 20:40:00|1111.83|1109.33|1112.14|1109.64|1112.7|1110.2|1111.79|1109.29|0
1652301900000|2022-05-11 20:45:00|1112.15|1109.65|1112.47|1109.97|1112.92|1110.42|1112.02|1109.52|0
1652302200000|2022-05-11 20:50:00|1112.48|1109.98|1112.47|1109.97|1112.82|1110.32|1112.37|1109.87|0
1652302500000|2022-05-11 20:55:00|1112.46|1109.96|1112|1109.5|1112.52|1110.02|1111.69|1109.19|0
1652302800000|2022-05-11 21:00:00|1114.59|1112.09|1114.59|1112.09|1114.62|1112.12|1114.53|1112.03|0
1652303100000|2022-05-11 21:05:00|1114.62|1112.12|1114.15|1111.65|1114.68|1112.18|1114.11|1111.61|0
1652303400000|2022-05-11 21:10:00|1114.11|1111.61|1113.98|1111.48|1114.15|1111.65|1113.98|1111.48|0
1652303700000|2022-05-11 21:15:00|1113.95|1111.45|1113.87|1111.37|1113.96|1111.46|1113.82|1111.32|0
1652304000000|2022-05-11 21:20:00|1113.91|1111.41|1113.69|1111.19|1113.91|1111.41|1113.54|1111.04|0
1652304300000|2022-05-11 21:25:00|1113.65|1111.15|1113.65|1111.15|1113.76|1111.26|1113.56|1111.06|0
1652304600000|2022-05-11 21:30:00|1113.63|1111.13|1113.76|1111.26|1113.85|1111.35|1113.56|1111.06|0
1652304900000|2022-05-11 21:35:00|1113.71|1111.21|1113.67|1111.17|1113.76|1111.26|1113.56|1111.06|0
1652305200000|2022-05-11 21:40:00|1113.69|1111.19|1113.65|1111.15|1113.76|1111.26|1113.6|1111.1|0
1652305500000|2022-05-11 21:45:00|1113.67|1111.17|1113.87|1111.37|1113.87|1111.37|1113.65|1111.15|0
1652305800000|2022-05-11 21:50:00|1113.89|1111.39|1113.91|1111.41|1113.93|1111.43|1113.87|1111.37|0
1652306100000|2022-05-11 21:55:00|1113.89|1111.39|1114.07|1111.57|1114.18|1111.68|1113.8|1111.3|0
1652306400000|2022-05-11 22:00:00|1111.42|1108.92|1111.26|1108.76|1111.72|1109.22|1110.74|1108.24|0
1652306700000|2022-05-11 22:05:00|1111.27|1108.77|1110.53|1108.03|1111.29|1108.79|1110.05|1107.55|0
1652307000000|2022-05-11 22:10:00|1110.54|1108.04|1109.38|1106.88|1110.63|1108.13|1109.21|1106.71|0
1652307300000|2022-05-11 22:15:00|1109.39|1106.89|1109.17|1106.67|1109.92|1107.42|1108.73|1106.23|0
1652307600000|2022-05-11 22:20:00|1109.16|1106.66|1109.06|1106.56|1109.69|1107.19|1108.94|1106.44|0
1652307900000|2022-05-11 22:25:00|1108.99|1106.49|1109.39|1106.89|1109.84|1107.34|1108.86|1106.36|0
1652308200000|2022-05-11 22:30:00|1109.4|1106.9|1110.14|1107.64|1110.19|1107.69|1109.4|1106.9|0
1652308500000|2022-05-11 22:35:00|1110.15|1107.65|1110.52|1108.02|1110.86|1108.36|1110.15|1107.65|0
1652308800000|2022-05-11 22:40:00|1110.53|1108.03|1110.72|1108.22|1110.82|1108.32|1110.42|1107.92|0
1652309100000|2022-05-11 22:45:00|1110.7|1108.2|1110.9|1108.4|1111.05|1108.55|1110.5|1108|0
1652309400000|2022-05-11 22:50:00|1110.92|1108.42|1111.53|1109.03|1111.64|1109.14|1110.43|1107.93|0
1652309700000|2022-05-11 22:55:00|1111.51|1109.01|1111.81|1109.31|1111.86|1109.36|1111.28|1108.78|0
1652310000000|2022-05-11 23:00:00|1111.82|1109.32|1111.99|1109.49|1112.21|1109.71|1111.76|1109.26|0
1652310300000|2022-05-11 23:05:00|1112.01|1109.51|1111.96|1109.46|1112.04|1109.54|1111.64|1109.14|0
1652310600000|2022-05-11 23:10:00|1111.99|1109.49|1111.53|1109.03|1112.11|1109.61|1111.53|1109.03|0
1652310900000|2022-05-11 23:15:00|1111.52|1109.02|1111.68|1109.18|1111.81|1109.31|1111.46|1108.96|0
1652311200000|2022-05-11 23:20:00|1111.64|1109.14|1111.08|1108.58|1111.64|1109.14|1110.96|1108.46|0
1652311500000|2022-05-11 23:25:00|1111.06|1108.56|1110.88|1108.38|1111.26|1108.76|1110.86|1108.36|0
1652311800000|2022-05-11 23:30:00|1110.89|1108.39|1111.53|1109.03|1111.58|1109.08|1110.6|1108.1|0
1652312100000|2022-05-11 23:35:00|1111.51|1109.01|1112.04|1109.54|1112.13|1109.63|1111.38|1108.88|0
1652312400000|2022-05-11 23:40:00|1112.03|1109.53|1112.39|1109.89|1112.44|1109.94|1111.93|1109.43|0
1652312700000|2022-05-11 23:45:00|1112.41|1109.91|1112.46|1109.96|1113.17|1110.67|1112.26|1109.76|0
1652313000000|2022-05-11 23:50:00|1112.47|1109.97|1111.69|1109.19|1112.51|1110.01|1111.61|1109.11|0
1652313300000|2022-05-11 23:55:00|1111.61|1109.11|1112.39|1109.89|1112.44|1109.94|1111.58|1109.08|0
1652313600000|2022-05-12 00:00:00|1112.4|1109.9|1110.83|1108.33|1112.42|1109.92|1110.18|1107.68|0
1652313900000|2022-05-12 00:05:00|1110.8|1108.3|1112.01|1109.51|1112.39|1109.89|1110.51|1108.01|0
1652314200000|2022-05-12 00:10:00|1111.99|1109.49|1110.65|1108.15|1111.99|1109.49|1110.42|1107.92|0
1652314500000|2022-05-12 00:15:00|1110.64|1108.14|1106.65|1104.15|1110.65|1108.15|1106.64|1104.14|0
1652314800000|2022-05-12 00:20:00|1106.64|1104.14|1106.22|1103.72|1106.7|1104.2|1105.82|1103.32|0
1652315100000|2022-05-12 00:25:00|1106.21|1103.71|1107.58|1105.08|1107.82|1105.32|1105.53|1103.03|0
1652315400000|2022-05-12 00:30:00|1107.57|1105.07|1106.89|1104.39|1107.57|1105.07|1106.2|1103.7|0
1652315700000|2022-05-12 00:35:00|1106.9|1104.4|1108.4|1105.9|1108.64|1106.14|1106.67|1104.17|0
1652316000000|2022-05-12 00:40:00|1108.43|1105.93|1110.96|1108.46|1111.54|1109.04|1108.43|1105.93|0
1652316300000|2022-05-12 00:45:00|1110.99|1108.49|1111.31|1108.81|1111.33|1108.83|1110.33|1107.83|0
1652316600000|2022-05-12 00:50:00|1111.32|1108.82|1111.8|1109.3|1112.29|1109.79|1111.32|1108.82|0
1652316900000|2022-05-12 00:55:00|1111.81|1109.31|1111.68|1109.18|1111.81|1109.31|1111.09|1108.59|0
1652317200000|2022-05-12 01:00:00|1111.65|1109.15|1111.28|1108.78|1111.77|1109.27|1110.83|1108.33|0
1652317500000|2022-05-12 01:05:00|1111.29|1108.79|1110.32|1107.82|1111.3|1108.8|1109.82|1107.32|0
1652317800000|2022-05-12 01:10:00|1110.33|1107.83|1110.57|1108.07|1111.3|1108.8|1110.32|1107.82|0
1652318100000|2022-05-12 01:15:00|1110.58|1108.08|1110.85|1108.35|1112.05|1109.55|1110.57|1108.07|0
1652318400000|2022-05-12 01:20:00|1110.86|1108.36|1110.34|1107.84|1111.09|1108.59|1110.1|1107.6|0
1652318700000|2022-05-12 01:25:00|1110.35|1107.85|1110.62|1108.12|1111.34|1108.84|1110.35|1107.85|0
1652319000000|2022-05-12 01:30:00|1110.63|1108.13|1111.54|1109.04|1112.02|1109.52|1110.6|1108.1|0
1652319300000|2022-05-12 01:35:00|1111.53|1109.03|1110.76|1108.26|1111.53|1109.03|1110.62|1108.12|0
1652319600000|2022-05-12 01:40:00|1110.75|1108.25|1111.49|1108.99|1111.64|1109.14|1110.39|1107.89|0
1652319900000|2022-05-12 01:45:00|1111.52|1109.02|1112.31|1109.81|1112.55|1110.05|1111.5|1109|0
1652320200000|2022-05-12 01:50:00|1112.32|1109.82|1112.07|1109.57|1112.78|1110.28|1112.07|1109.57|0
1652320500000|2022-05-12 01:55:00|1112.06|1109.56|1111.82|1109.32|1112.79|1110.29|1111.7|1109.2|0
1652320800000|2022-05-12 02:00:00|1111.76|1109.26|1111.59|1109.09|1111.76|1109.26|1111.11|1108.61|0
1652321100000|2022-05-12 02:05:00|1111.6|1109.1|1111.33|1108.83|1112.03|1109.53|1111.21|1108.71|0
1652321400000|2022-05-12 02:10:00|1111.34|1108.84|1111.58|1109.08|1112.05|1109.55|1111.11|1108.61|0
1652321700000|2022-05-12 02:15:00|1111.57|1109.07|1112.29|1109.79|1112.29|1109.79|1111.57|1109.07|0
1652322000000|2022-05-12 02:20:00|1112.18|1109.68|1112.06|1109.56|1112.52|1110.02|1111.72|1109.22|0
1652322300000|2022-05-12 02:25:00|1112.05|1109.55|1111.15|1108.65|1112.05|1109.55|1110.9|1108.4|0
1652322600000|2022-05-12 02:30:00|1111.14|1108.64|1110.08|1107.58|1111.49|1108.99|1109.92|1107.42|0
1652322900000|2022-05-12 02:35:00|1110.06|1107.56|1109.49|1106.99|1110.06|1107.56|1109.49|1106.99|0
1652323200000|2022-05-12 02:40:00|1109.5|1107|1109.48|1106.98|1109.74|1107.24|1109.47|1106.97|0
1652323500000|2022-05-12 02:45:00|1109.47|1106.97|1109.24|1106.74|1110.19|1107.69|1109.03|1106.53|0
1652323800000|2022-05-12 02:50:00|1109.21|1106.71|1108.79|1106.29|1109.24|1106.74|1108.51|1106.01|0
1652324100000|2022-05-12 02:55:00|1108.78|1106.28|1109.76|1107.26|1109.76|1107.26|1108.56|1106.06|0
1652324400000|2022-05-12 03:00:00|1109.77|1107.27|1109.73|1107.23|1110.22|1107.72|1109.52|1107.02|0
1652324700000|2022-05-12 03:05:00|1109.72|1107.22|1109.51|1107.01|1109.76|1107.26|1109.24|1106.74|0
1652325000000|2022-05-12 03:10:00|1109.5|1107|1109.03|1106.53|1109.5|1107|1108.8|1106.3|0
1652325300000|2022-05-12 03:15:00|1109.02|1106.52|1109.28|1106.78|1109.76|1107.26|1108.81|1106.31|0
1652325600000|2022-05-12 03:20:00|1109.27|1106.77|1109.71|1107.21|1109.74|1107.24|1109.14|1106.64|0
1652325900000|2022-05-12 03:25:00|1109.72|1107.22|1109.51|1107.01|1109.74|1107.24|1109.28|1106.78|0
1652326200000|2022-05-12 03:30:00|1109.46|1106.96|1110|1107.5|1110.12|1107.62|1109.29|1106.79|0
1652326500000|2022-05-12 03:35:00|1110.01|1107.51|1109.78|1107.28|1110.03|1107.53|1109.54|1107.04|0
1652326800000|2022-05-12 03:40:00|1109.77|1107.27|1108.7|1106.2|1109.79|1107.29|1108.32|1105.82|0
1652327100000|2022-05-12 03:45:00|1108.71|1106.21|1109.19|1106.69|1109.29|1106.79|1108.59|1106.09|0
1652327400000|2022-05-12 03:50:00|1109.22|1106.72|1108.8|1106.3|1109.3|1106.8|1108.45|1105.95|0
1652327700000|2022-05-12 03:55:00|1108.81|1106.31|1109.26|1106.76|1109.26|1106.76|1108.55|1106.05|0
1652328000000|2022-05-12 04:00:00|1109.27|1106.77|1109.27|1106.77|1109.52|1107.02|1109.04|1106.54|0
1652328300000|2022-05-12 04:05:00|1109.26|1106.76|1108.33|1105.83|1109.26|1106.76|1108.31|1105.81|0
1652328600000|2022-05-12 04:10:00|1108.34|1105.84|1108.33|1105.83|1108.56|1106.06|1108.07|1105.57|0
1652328900000|2022-05-12 04:15:00|1108.34|1105.84|1108.28|1105.78|1108.56|1106.06|1108.06|1105.56|0
1652329200000|2022-05-12 04:20:00|1108.29|1105.79|1107.44|1104.94|1108.29|1105.79|1107.32|1104.82|0
1652329500000|2022-05-12 04:25:00|1107.47|1104.97|1107.77|1105.27|1107.99|1105.49|1107.09|1104.59|0
1652329800000|2022-05-12 04:30:00|1107.75|1105.25|1108.41|1105.91|1108.66|1106.16|1107.63|1105.13|0
1652330100000|2022-05-12 04:35:00|1108.36|1105.86|1107.71|1105.21|1108.36|1105.86|1107.38|1104.88|0
1652330400000|2022-05-12 04:40:00|1107.73|1105.23|1107.03|1104.53|1107.73|1105.23|1107.01|1104.51|0
1652330700000|2022-05-12 04:45:00|1107.04|1104.54|1107.29|1104.79|1107.33|1104.83|1106.58|1104.08|0
1652331000000|2022-05-12 04:50:00|1107.3|1104.8|1107.74|1105.24|1108.25|1105.75|1107.3|1104.8|0
1652331300000|2022-05-12 04:55:00|1107.73|1105.23|1108.1|1105.6|1108.11|1105.61|1107.25|1104.75|0
1652331600000|2022-05-12 05:00:00|1108.11|1105.61|1107.55|1105.05|1108.64|1106.14|1107.52|1105.02|0
1652331900000|2022-05-12 05:05:00|1107.54|1105.04|1106.73|1104.23|1107.54|1105.04|1106.27|1103.77|0
1652332200000|2022-05-12 05:10:00|1106.7|1104.2|1105.84|1103.34|1106.83|1104.33|1105.62|1103.12|0
1652332500000|2022-05-12 05:15:00|1105.85|1103.35|1105.81|1103.31|1105.85|1103.35|1104.92|1102.42|0
1652332800000|2022-05-12 05:20:00|1105.82|1103.32|1104.09|1101.59|1106.04|1103.54|1104.09|1101.59|0
1652333100000|2022-05-12 05:25:00|1104.1|1101.6|1105.52|1103.02|1105.52|1103.02|1104.09|1101.59|0
1652333400000|2022-05-12 05:30:00|1105.53|1103.03|1105.99|1103.49|1106.23|1103.73|1105.41|1102.91|0
1652333700000|2022-05-12 05:35:00|1106|1103.5|1105.07|1102.57|1106.48|1103.98|1104.83|1102.33|0
1652334000000|2022-05-12 05:40:00|1105.08|1102.58|1104.35|1101.85|1105.53|1103.03|1104.14|1101.64|0
1652334300000|2022-05-12 05:45:00|1104.34|1101.84|1104.28|1101.78|1104.77|1102.27|1104.26|1101.76|0
1652334600000|2022-05-12 05:50:00|1104.29|1101.79|1104.45|1101.95|1104.47|1101.97|1104.2|1101.7|0
1652334900000|2022-05-12 05:55:00|1104.46|1101.96|1104.48|1101.98|1105.21|1102.71|1104.23|1101.73|0
1652335200000|2022-05-12 06:00:00|1104.47|1101.97|1105.46|1102.96|1105.91|1103.41|1104.22|1101.72|0
1652335500000|2022-05-12 06:05:00|1105.48|1102.98|1107.11|1104.61|1107.55|1105.05|1105.45|1102.95|0
1652335800000|2022-05-12 06:10:00|1107.1|1104.6|1107.15|1104.65|1107.42|1104.92|1106.67|1104.17|0
1652336100000|2022-05-12 06:15:00|1107.09|1104.59|1106.57|1104.07|1107.17|1104.67|1105.67|1103.17|0
1652336400000|2022-05-12 06:20:00|1106.56|1104.06|1109.2|1106.7|1109.68|1107.18|1106.32|1103.82|0
1652336700000|2022-05-12 06:25:00|1109.21|1106.71|1111.72|1109.22|1112.93|1110.43|1108.96|1106.46|0
1652337000000|2022-05-12 06:30:00|1111.71|1109.21|1111.77|1109.27|1112.24|1109.74|1111.51|1109.01|0
1652337300000|2022-05-12 06:35:00|1111.78|1109.28|1112.23|1109.73|1112.74|1110.24|1111.77|1109.27|0
1652337600000|2022-05-12 06:40:00|1112.24|1109.74|1111.81|1109.31|1112.76|1110.26|1111.58|1109.08|0
1652337900000|2022-05-12 06:45:00|1111.82|1109.32|1110.3|1107.8|1111.82|1109.32|1109.34|1106.84|0
1652338200000|2022-05-12 06:50:00|1110.24|1107.74|1110.78|1108.28|1110.79|1108.29|1110.08|1107.58|0
1652338500000|2022-05-12 06:55:00|1110.77|1108.27|1110.09|1107.59|1111.3|1108.8|1109.64|1107.14|0
1652338800000|2022-05-12 07:00:00|1113.49|1110.99|1106.83|1106.33|1114.13|1111.63|1103.93|1103.43|0
1652339100000|2022-05-12 07:05:00|1106.93|1106.43|1103.03|1102.53|1106.93|1106.43|1102.03|1101.53|10
1652339400000|2022-05-12 07:10:00|1102.83|1102.33|1102.98|1102.48|1104.08|1103.58|1100.78|1100.28|0
1652339700000|2022-05-12 07:15:00|1103.03|1102.53|1102.08|1101.58|1104.18|1103.68|1101.28|1100.78|1
1652340000000|2022-05-12 07:20:00|1101.98|1101.48|1103.03|1102.53|1104.48|1103.98|1101.33|1100.83|1
1652340300000|2022-05-12 07:25:00|1103.08|1102.58|1105.88|1105.38|1105.93|1105.43|1102.88|1102.38|20
1652340600000|2022-05-12 07:30:00|1105.93|1105.43|1106.93|1106.43|1107.58|1107.08|1104.73|1104.23|11
1652340900000|2022-05-12 07:35:00|1107.03|1106.53|1105.98|1105.48|1108.63|1108.13|1105.08|1104.58|1
1652341200000|2022-05-12 07:40:00|1106.03|1105.53|1108.38|1107.88|1108.48|1107.98|1105.08|1104.58|0
1652341500000|2022-05-12 07:45:00|1108.08|1107.58|1109.33|1108.83|1109.83|1109.33|1107.28|1106.78|32
1652341800000|2022-05-12 07:50:00|1109.54|1109.04|1107.49|1106.99|1109.64|1109.14|1107.14|1106.64|10
1652342100000|2022-05-12 07:55:00|1107.39|1106.89|1105.59|1105.09|1107.39|1106.89|1105.49|1104.99|12
1652342400000|2022-05-12 08:00:00|1105.69|1105.19|1105.94|1105.44|1107.09|1106.59|1104.79|1104.29|21
1652342700000|2022-05-12 08:05:00|1105.89|1105.39|1106.19|1105.69|1106.39|1105.89|1104.39|1103.89|0
1652343000000|2022-05-12 08:10:00|1106.29|1105.79|1108.19|1107.69|1109.14|1108.64|1106.24|1105.74|10
1652343300000|2022-05-12 08:15:00|1108.14|1107.64|1108.84|1108.34|1109.89|1109.39|1108.14|1107.64|21
1652343600000|2022-05-12 08:20:00|1108.79|1108.29|1108.09|1107.59|1108.84|1108.34|1107.19|1106.69|0
1652343900000|2022-05-12 08:25:00|1108.04|1107.54|1105.89|1105.39|1108.29|1107.79|1105.74|1105.24|2
1652344200000|2022-05-12 08:30:00|1105.79|1105.29|1105.89|1105.39|1107.44|1106.94|1104.84|1104.34|22
1652344500000|2022-05-12 08:35:00|1105.84|1105.34|1106.19|1105.69|1106.29|1105.79|1104.99|1104.49|60
1652344800000|2022-05-12 08:40:00|1106.14|1105.64|1107.24|1106.74|1107.29|1106.79|1106.14|1105.64|0
1652345100000|2022-05-12 08:45:00|1107.19|1106.69|1105.94|1105.44|1107.24|1106.74|1105.44|1104.94|0
1652345400000|2022-05-12 08:50:00|1105.89|1105.39|1106.94|1106.44|1107.24|1106.74|1105.64|1105.14|0
1652345700000|2022-05-12 08:55:00|1106.99|1106.49|1106.24|1105.74|1106.99|1106.49|1106.19|1105.69|0
1652346000000|2022-05-12 09:00:00|1106.34|1105.84|1106.79|1106.29|1107.54|1107.04|1105.79|1105.29|1
1652346300000|2022-05-12 09:05:00|1106.74|1106.24|1105.49|1104.99|1107.29|1106.79|1105.24|1104.74|1
1652346600000|2022-05-12 09:10:00|1105.44|1104.94|1105.79|1105.29|1106.79|1106.29|1104.79|1104.29|20
1652346900000|2022-05-12 09:15:00|1105.74|1105.24|1106.19|1105.69|1106.49|1105.99|1105.44|1104.94|1
1652347200000|2022-05-12 09:20:00|1106.29|1105.79|1107.89|1107.39|1108.54|1108.04|1106.29|1105.79|21
1652347500000|2022-05-12 09:25:00|1107.84|1107.34|1107.44|1106.94|1108.19|1107.69|1106.89|1106.39|10
1652347800000|2022-05-12 09:30:00|1107.24|1106.74|1105.14|1104.64|1107.84|1107.34|1105.14|1104.64|20
1652348100000|2022-05-12 09:35:00|1105.09|1104.59|1106.29|1105.79|1106.29|1105.79|1105.09|1104.59|10
1652348400000|2022-05-12 09:40:00|1106.34|1105.84|1106.24|1105.74|1106.64|1106.14|1105.89|1105.39|0
1652348700000|2022-05-12 09:45:00|1106.14|1105.64|1107.24|1106.74|1107.89|1107.39|1106.14|1105.64|0
1652349000000|2022-05-12 09:50:00|1107.14|1106.64|1107.14|1106.64|1107.14|1106.64|1106.19|1105.69|0
1652349300000|2022-05-12 09:55:00|1107.09|1106.59|1106.49|1105.99|1107.19|1106.69|1105.74|1105.24|16
1652349600000|2022-05-12 10:00:00|1106.59|1106.09|1106.49|1105.99|1107.64|1107.14|1105.84|1105.34|10
1652349900000|2022-05-12 10:05:00|1106.44|1105.94|1107.74|1107.24|1108.29|1107.79|1106.44|1105.94|0
1652350200000|2022-05-12 10:10:00|1107.69|1107.19|1106.89|1106.39|1108.39|1107.89|1106.69|1106.19|10
1652350500000|2022-05-12 10:15:00|1106.84|1106.34|1105.84|1105.34|1107.24|1106.74|1104.84|1104.34|8
1652350800000|2022-05-12 10:20:00|1105.79|1105.29|1106.24|1105.74|1106.39|1105.89|1105.74|1105.24|0
1652351100000|2022-05-12 10:25:00|1106.29|1105.79|1108.69|1108.19|1108.69|1108.19|1106.29|1105.79|0
1652351400000|2022-05-12 10:30:00|1108.64|1108.14|1108.19|1107.69|1108.69|1108.19|1107.64|1107.14|0
1652351700000|2022-05-12 10:35:00|1108.24|1107.74|1109.19|1108.69|1109.34|1108.84|1108.24|1107.74|0
1652352000000|2022-05-12 10:40:00|1109.34|1108.84|1109.04|1108.54|1109.44|1108.94|1108.34|1107.84|4
1652352300000|2022-05-12 10:45:00|1108.99|1108.49|1108.89|1108.39|1109.14|1108.64|1108.39|1107.89|1
1652352600000|2022-05-12 10:50:00|1108.84|1108.34|1108.69|1108.19|1109.44|1108.94|1108.69|1108.19|0
1652352900000|2022-05-12 10:55:00|1108.74|1108.24|1109.64|1109.14|1109.64|1109.14|1108.44|1107.94|0
1652353200000|2022-05-12 11:00:00|1109.79|1109.29|1109.69|1109.19|1110.94|1110.44|1109.69|1109.19|0
1652353500000|2022-05-12 11:05:00|1109.74|1109.24|1111.89|1111.39|1112.29|1111.79|1109.74|1109.24|0
1652353800000|2022-05-12 11:10:00|1111.84|1111.34|1114.99|1114.49|1114.99|1114.49|1111.64|1111.14|10
1652354100000|2022-05-12 11:15:00|1114.94|1114.44|1114.24|1113.74|1116.29|1115.79|1114.24|1113.74|0
1652354400000|2022-05-12 11:20:00|1114.29|1113.79|1117.34|1116.84|1117.44|1116.94|1114.29|1113.79|0
1652354700000|2022-05-12 11:25:00|1117.39|1116.89|1116.89|1116.39|1118.04|1117.54|1116.64|1116.14|0
1652355000000|2022-05-12 11:30:00|1116.94|1116.44|1117.79|1117.29|1118.09|1117.59|1116.04|1115.54|0
1652355300000|2022-05-12 11:35:00|1117.89|1117.39|1117.49|1116.99|1118.09|1117.59|1116.59|1116.09|0
1652355600000|2022-05-12 11:40:00|1117.41|1116.91|1117.91|1117.41|1118.31|1117.81|1117.11|1116.61|0
1652355900000|2022-05-12 11:45:00|1117.86|1117.36|1116.86|1116.36|1117.86|1117.36|1116.71|1116.21|0
1652356200000|2022-05-12 11:50:00|1116.91|1116.41|1117.41|1116.91|1117.56|1117.06|1115.71|1115.21|0
1652356500000|2022-05-12 11:55:00|1117.46|1116.96|1117.11|1116.61|1118.06|1117.56|1116.81|1116.31|0
1652356800000|2022-05-12 12:00:00|1117.01|1116.51|1118.16|1117.66|1118.16|1117.66|1115.91|1115.41|22
1652357100000|2022-05-12 12:05:00|1118.31|1117.81|1119.61|1119.11|1120.26|1119.76|1117.91|1117.41|0
1652357400000|2022-05-12 12:10:00|1119.41|1118.91|1118.76|1118.26|1120.06|1119.56|1118.11|1117.61|0
1652357700000|2022-05-12 12:15:00|1118.71|1118.21|1116.96|1116.46|1118.76|1118.26|1116.86|1116.36|0
1652358000000|2022-05-12 12:20:00|1117.01|1116.51|1119.11|1118.61|1119.71|1119.21|1116.71|1116.21|38
1652358300000|2022-05-12 12:25:00|1119.46|1118.96|1119.36|1118.86|1120.96|1120.46|1119.31|1118.81|0
1652358600000|2022-05-12 12:30:00|1119.41|1118.91|1122.46|1121.96|1122.66|1122.16|1119.36|1118.86|0
1652358900000|2022-05-12 12:35:00|1122.41|1121.91|1121.61|1121.11|1122.76|1122.26|1121.36|1120.86|37
1652359200000|2022-05-12 12:40:00|1121.71|1121.21|1121.56|1121.06|1122.56|1122.06|1121.16|1120.66|0
1652359500000|2022-05-12 12:45:00|1121.51|1121.01|1122.96|1122.46|1123.06|1122.56|1121.06|1120.56|0
1652359800000|2022-05-12 12:50:00|1123.01|1122.51|1123.06|1122.56|1123.51|1123.01|1122.66|1122.16|4
1652360100000|2022-05-12 12:55:00|1123.11|1122.61|1122.21|1121.71|1123.51|1123.01|1122.21|1121.71|0
1652360400000|2022-05-12 13:00:00|1122.16|1121.66|1121.31|1120.81|1122.36|1121.86|1121.31|1120.81|25
1652360700000|2022-05-12 13:05:00|1121.36|1120.86|1123.71|1123.21|1124.11|1123.61|1121.36|1120.86|15
1652361000000|2022-05-12 13:10:00|1123.51|1123.01|1121.66|1121.16|1123.51|1123.01|1121.26|1120.76|0
1652361300000|2022-05-12 13:15:00|1121.61|1121.11|1121.76|1121.26|1123.31|1122.81|1121.31|1120.81|0
1652361600000|2022-05-12 13:20:00|1121.91|1121.41|1123.56|1123.06|1124.21|1123.71|1121.91|1121.41|4
1652361900000|2022-05-12 13:25:00|1123.51|1123.01|1122.36|1121.86|1124.01|1123.51|1122.36|1121.86|0
1652362200000|2022-05-12 13:30:00|1122.26|1121.76|1120.36|1119.86|1124.51|1124.01|1120.36|1119.86|7
1652362500000|2022-05-12 13:35:00|1120.26|1119.76|1118.56|1118.06|1122.16|1121.66|1118.21|1117.71|14
1652362800000|2022-05-12 13:40:00|1118.51|1118.01|1120.06|1119.56|1120.06|1119.56|1117.11|1116.61|3
1652363100000|2022-05-12 13:45:00|1120.11|1119.61|1118.01|1117.51|1121.26|1120.76|1117.61|1117.11|0
1652363400000|2022-05-12 13:50:00|1117.96|1117.46|1115.51|1115.01|1118.61|1118.11|1114.91|1114.41|9
1652363700000|2022-05-12 13:55:00|1115.46|1114.96|1115.81|1115.31|1115.81|1115.31|1114.21|1113.71|6
1652364000000|2022-05-12 14:00:00|1116.06|1115.56|1111.51|1111.01|1116.21|1115.71|1109.96|1109.46|3
1652364300000|2022-05-12 14:05:00|1111.61|1111.11|1112.56|1112.06|1112.56|1112.06|1110.41|1109.91|0
1652364600000|2022-05-12 14:10:00|1112.51|1112.01|1114.61|1114.11|1115.46|1114.96|1112.46|1111.96|15
1652364900000|2022-05-12 14:15:00|1114.66|1114.16|1116.73|1114.23|1116.8|1115.91|1113.71|1113.21|4
1652365200000|2022-05-12 14:20:00|1116.71|1114.21|1119.34|1116.84|1120.14|1117.64|1116.02|1113.52|0
1652365500000|2022-05-12 14:25:00|1119.36|1116.86|1117.5|1115|1119.61|1117.11|1116.94|1114.44|154
1652365800000|2022-05-12 14:30:00|1117.51|1115.01|1117.44|1114.94|1118.92|1116.42|1116.04|1113.54|0
1652366100000|2022-05-12 14:35:00|1117.42|1114.92|1119.17|1116.67|1119.41|1116.91|1116.56|1114.06|0
1652366400000|2022-05-12 14:40:00|1119.19|1116.69|1117.82|1115.32|1119.37|1116.87|1116.98|1114.48|0
1652366700000|2022-05-12 14:45:00|1117.84|1115.34|1118.4|1115.9|1119.21|1116.71|1116.85|1114.35|0
1652367000000|2022-05-12 14:50:00|1118.41|1115.91|1120.38|1117.88|1120.44|1117.94|1118.21|1115.71|0
1652367300000|2022-05-12 14:55:00|1120.42|1117.92|1121.09|1118.59|1121.54|1119.04|1120.08|1117.58|0
1652367600000|2022-05-12 15:00:00|1121.15|1118.65|1122.33|1119.83|1122.33|1119.83|1119.8|1117.3|0
1652367900000|2022-05-12 15:05:00|1122.31|1119.81|1124.78|1122.28|1124.78|1122.28|1121.56|1119.06|0
1652368200000|2022-05-12 15:10:00|1124.71|1122.21|1122.02|1119.52|1124.91|1122.41|1122|1119.5|0
1652368500000|2022-05-12 15:15:00|1122.01|1119.51|1121.84|1119.34|1122.41|1119.91|1121.09|1118.59|0
1652368800000|2022-05-12 15:20:00|1121.7|1119.2|1120.27|1117.77|1122.5|1120|1119.94|1117.44|0
1652369100000|2022-05-12 15:25:00|1120.28|1117.78|1120.03|1117.53|1121.29|1118.79|1119.41|1116.91|0
1652369400000|2022-05-12 15:30:00|1120.04|1117.54|1118.01|1115.51|1120.58|1118.08|1116.88|1114.38|0
1652369700000|2022-05-12 15:35:00|1118|1115.5|1119.47|1116.97|1119.7|1117.2|1117.62|1115.12|0
1652370000000|2022-05-12 15:40:00|1119.49|1116.99|1117|1114.5|1119.63|1117.13|1116.97|1114.47|0
1652370300000|2022-05-12 15:45:00|1117.01|1114.51|1115.18|1112.68|1117.24|1114.74|1114.87|1112.37|0
1652370600000|2022-05-12 15:50:00|1115.16|1112.66|1114.25|1111.75|1115.19|1112.69|1113.59|1111.09|0
1652370900000|2022-05-12 15:55:00|1114.21|1111.71|1112.66|1110.16|1114.27|1111.77|1112.64|1110.14|0
1652371200000|2022-05-12 16:00:00|1112.65|1110.15|1112.83|1110.33|1112.99|1110.49|1111.7|1109.2|0
1652371500000|2022-05-12 16:05:00|1112.84|1110.34|1113.62|1111.12|1114.08|1111.58|1112.01|1109.51|0
1652371800000|2022-05-12 16:10:00|1113.6|1111.1|1113.92|1111.42|1114.41|1111.91|1112.04|1109.54|0
1652372100000|2022-05-12 16:15:00|1113.9|1111.4|1114.34|1111.84|1114.74|1112.24|1112.61|1110.11|0
1652372400000|2022-05-12 16:20:00|1114.3|1111.8|1115.6|1113.1|1115.76|1113.26|1113.52|1111.02|0
1652372700000|2022-05-12 16:25:00|1115.55|1113.05|1116.78|1114.28|1117.17|1114.67|1115.45|1112.95|0
1652373000000|2022-05-12 16:30:00|1116.76|1114.26|1118.51|1116.01|1118.89|1116.39|1116.73|1114.23|0
1652373300000|2022-05-12 16:35:00|1118.53|1116.03|1117.43|1114.93|1119.02|1116.52|1117.43|1114.93|0
1652373600000|2022-05-12 16:40:00|1117.45|1114.95|1118.93|1116.43|1118.93|1116.43|1115.52|1113.02|0
1652373900000|2022-05-12 16:45:00|1119.01|1116.51|1117.64|1115.14|1119.51|1117.01|1117.27|1114.77|0
1652374200000|2022-05-12 16:50:00|1117.62|1115.12|1117.84|1115.34|1118.49|1115.99|1117.02|1114.52|0
1652374500000|2022-05-12 16:55:00|1117.91|1115.41|1116.6|1114.1|1118.78|1116.28|1116.32|1113.82|0
1652374800000|2022-05-12 17:00:00|1116.58|1114.08|1115.32|1112.82|1117.51|1115.01|1115.06|1112.56|0
1652375100000|2022-05-12 17:05:00|1115.33|1112.83|1114.92|1112.42|1115.78|1113.28|1114.46|1111.96|0
1652375400000|2022-05-12 17:10:00|1114.93|1112.43|1114.98|1112.48|1116.55|1114.05|1114.43|1111.93|0
1652375700000|2022-05-12 17:15:00|1114.99|1112.49|1113.77|1111.27|1115.92|1113.42|1113.47|1110.97|0
1652376000000|2022-05-12 17:20:00|1113.76|1111.26|1113.94|1111.44|1115.12|1112.62|1113.2|1110.7|0
1652376300000|2022-05-12 17:25:00|1113.98|1111.48|1113.85|1111.35|1114.31|1111.81|1112.76|1110.26|0
1652376600000|2022-05-12 17:30:00|1113.83|1111.33|1112.45|1109.95|1114.45|1111.95|1112.02|1109.52|0
1652376900000|2022-05-12 17:35:00|1112.43|1109.93|1111.42|1108.92|1113.13|1110.63|1111.16|1108.66|0
1652377200000|2022-05-12 17:40:00|1111.4|1108.9|1111.27|1108.77|1111.87|1109.37|1111.01|1108.51|0
1652377500000|2022-05-12 17:45:00|1111.23|1108.73|1109.63|1107.13|1111.57|1109.07|1109.45|1106.95|0
1652377800000|2022-05-12 17:50:00|1109.61|1107.11|1109.89|1107.39|1110.35|1107.85|1109.61|1107.11|0
1652378100000|2022-05-12 17:55:00|1109.86|1107.36|1110.57|1108.07|1111.45|1108.95|1109.35|1106.85|0
1652378400000|2022-05-12 18:00:00|1110.5|1108|1111.81|1109.31|1112.4|1109.9|1110.26|1107.76|0
1652378700000|2022-05-12 18:05:00|1111.75|1109.25|1109.27|1106.77|1111.82|1109.32|1109.21|1106.71|0
1652379000000|2022-05-12 18:10:00|1109.25|1106.75|1110.43|1107.93|1110.49|1107.99|1109.19|1106.69|0
1652379300000|2022-05-12 18:15:00|1110.4|1107.9|1111.25|1108.75|1111.34|1108.84|1109.77|1107.27|0
1652379600000|2022-05-12 18:20:00|1111.18|1108.68|1110.58|1108.08|1112.11|1109.61|1110.04|1107.54|0
1652379900000|2022-05-12 18:25:00|1110.56|1108.06|1110.79|1108.29|1111.36|1108.86|1109.86|1107.36|0
1652380200000|2022-05-12 18:30:00|1110.73|1108.23|1109.5|1107|1111.07|1108.57|1108.64|1106.14|0
1652380500000|2022-05-12 18:35:00|1109.48|1106.98|1108.52|1106.02|1109.49|1106.99|1108.45|1105.95|0
1652380800000|2022-05-12 18:40:00|1108.51|1106.01|1108.44|1105.94|1109.06|1106.56|1107.71|1105.21|0
1652381100000|2022-05-12 18:45:00|1108.43|1105.93|1108.27|1105.77|1109.55|1107.05|1108.22|1105.72|0
1652381400000|2022-05-12 18:50:00|1108.25|1105.75|1108.81|1106.31|1109.68|1107.18|1107.68|1105.18|0
1652381700000|2022-05-12 18:55:00|1108.8|1106.3|1108.55|1106.05|1109.16|1106.66|1107.99|1105.49|0
1652382000000|2022-05-12 19:00:00|1108.59|1106.09|1110.46|1107.96|1110.5|1108|1108.05|1105.55|0
1652382300000|2022-05-12 19:05:00|1110.48|1107.98|1109.35|1106.85|1110.59|1108.09|1108.68|1106.18|0
1652382600000|2022-05-12 19:10:00|1109.33|1106.83|1109.2|1106.7|1109.37|1106.87|1108.14|1105.64|0
1652382900000|2022-05-12 19:15:00|1109.22|1106.72|1111.76|1109.26|1112.17|1109.67|1109.16|1106.66|0
1652383200000|2022-05-12 19:20:00|1111.78|1109.28|1114.03|1111.53|1115.06|1112.56|1111.47|1108.97|0
1652383500000|2022-05-12 19:25:00|1114.05|1111.55|1112.41|1109.91|1115.64|1113.14|1112.19|1109.69|0
1652383800000|2022-05-12 19:30:00|1112.26|1109.76|1113.73|1111.23|1115.09|1112.59|1112.23|1109.73|0
1652384100000|2022-05-12 19:35:00|1113.69|1111.19|1114.67|1112.17|1114.74|1112.24|1112.63|1110.13|0
1652384400000|2022-05-12 19:40:00|1114.72|1112.22|1114.64|1112.14|1115.91|1113.41|1113.67|1111.17|0
1652384700000|2022-05-12 19:45:00|1114.6|1112.1|1114.46|1111.96|1115.94|1113.44|1113.9|1111.4|0
1652385000000|2022-05-12 19:50:00|1114.32|1111.82|1115.41|1112.91|1117.35|1114.85|1114.32|1111.82|0
1652385300000|2022-05-12 19:55:00|1115.39|1112.89|1118.05|1115.55|1118.3|1115.8|1115.1|1112.6|0
1652385600000|2022-05-12 20:00:00|1118.1|1115.6|1118.85|1116.35|1118.85|1116.35|1116.97|1114.47|0
1652385900000|2022-05-12 20:05:00|1118.89|1116.39|1119.17|1116.67|1119.34|1116.84|1118.54|1116.04|0
1652386200000|2022-05-12 20:10:00|1119.15|1116.65|1117.46|1114.96|1119.15|1116.65|1117.23|1114.73|0
1652386500000|2022-05-12 20:15:00|1117.04|1114.54|1117.18|1114.68|1117.46|1114.96|1115.98|1113.48|0
1652386800000|2022-05-12 20:20:00|1117.16|1114.66|1117.01|1114.51|1117.29|1114.79|1116.46|1113.96|0
1652387100000|2022-05-12 20:25:00|1117.03|1114.53|1116.98|1114.48|1117.21|1114.71|1116.48|1113.98|0
1652387400000|2022-05-12 20:30:00|1116.99|1114.49|1116.38|1113.88|1117.01|1114.51|1115.23|1112.73|0
1652387700000|2022-05-12 20:35:00|1116.39|1113.89|1115.4|1112.9|1116.66|1114.16|1114.63|1112.13|0
1652388000000|2022-05-12 20:40:00|1115.42|1112.92|1114.73|1112.23|1115.84|1113.34|1114.56|1112.06|0
1652388300000|2022-05-12 20:45:00|1114.74|1112.24|1113.56|1111.06|1115.44|1112.94|1113.5|1111|0
1652388600000|2022-05-12 20:50:00|1113.58|1111.08|1112.6|1110.1|1113.61|1111.11|1112.55|1110.05|0
1652388900000|2022-05-12 20:55:00|1112.61|1110.11|1113.18|1110.68|1113.38|1110.88|1112.1|1109.6|0
1652389200000|2022-05-12 21:00:00|1113.37|1110.87|1113.53|1111.03|1113.59|1111.09|1113.33|1110.83|0
1652389500000|2022-05-12 21:05:00|1113.52|1111.02|1113.57|1111.07|1113.57|1111.07|1113.44|1110.94|0
1652389800000|2022-05-12 21:10:00|1113.58|1111.08|1113.81|1111.31|1113.96|1111.46|1113.58|1111.08|0
1652390100000|2022-05-12 21:15:00|1113.79|1111.29|1113.79|1111.29|1113.83|1111.33|1113.77|1111.27|0
1652390400000|2022-05-12 21:20:00|1113.81|1111.31|1114.1|1111.6|1114.1|1111.6|1113.79|1111.29|0
1652390700000|2022-05-12 21:25:00|1114.09|1111.59|1114.18|1111.68|1114.18|1111.68|1114.03|1111.53|0
1652391000000|2022-05-12 21:30:00|1114.23|1111.73|1114.16|1111.66|1114.27|1111.77|1114.16|1111.66|0
1652391300000|2022-05-12 21:35:00|1114.18|1111.68|1114.23|1111.73|1114.23|1111.73|1114.16|1111.66|0
1652391600000|2022-05-12 21:40:00|1114.22|1111.72|1114.16|1111.66|1114.31|1111.81|1114.1|1111.6|0
1652391900000|2022-05-12 21:45:00|1114.2|1111.7|1114.25|1111.75|1114.36|1111.86|1114.2|1111.7|0
1652392200000|2022-05-12 21:50:00|1114.27|1111.77|1114.23|1111.73|1114.34|1111.84|1114.23|1111.73|0
1652392500000|2022-05-12 21:55:00|1114.27|1111.77|1114.36|1111.86|1114.36|1111.86|1114.27|1111.77|0
1652392800000|2022-05-12 22:00:00|1114.41|1111.91|1114.9|1112.4|1115.56|1113.06|1114.41|1111.91|0
1652393100000|2022-05-12 22:05:00|1114.86|1112.36|1115.51|1113.01|1115.91|1113.41|1114.53|1112.03|0
1652393400000|2022-05-12 22:10:00|1115.53|1113.03|1116.14|1113.64|1116.37|1113.87|1115.39|1112.89|0
1652393700000|2022-05-12 22:15:00|1116.13|1113.63|1116.04|1113.54|1116.24|1113.74|1115.36|1112.86|0
1652394000000|2022-05-12 22:20:00|1116.06|1113.56|1115.39|1112.89|1116.42|1113.92|1115.39|1112.89|0
1652394300000|2022-05-12 22:25:00|1115.41|1112.91|1116.54|1114.04|1116.59|1114.09|1115.41|1112.91|0
1652394600000|2022-05-12 22:30:00|1116.49|1113.99|1115.46|1112.96|1116.54|1114.04|1115.46|1112.96|0
1652394900000|2022-05-12 22:35:00|1115.47|1112.97|1115.64|1113.14|1115.67|1113.17|1115.44|1112.94|0
1652395200000|2022-05-12 22:40:00|1115.67|1113.17|1116.02|1113.52|1116.02|1113.52|1115.64|1113.14|0
1652395500000|2022-05-12 22:45:00|1116.01|1113.51|1115.87|1113.37|1116.19|1113.69|1115.74|1113.24|0
1652395800000|2022-05-12 22:50:00|1115.91|1113.41|1115.96|1113.46|1116.24|1113.74|1115.76|1113.26|0
1652396100000|2022-05-12 22:55:00|1115.97|1113.47|1116.07|1113.57|1116.14|1113.64|1115.79|1113.29|0
1652396400000|2022-05-12 23:00:00|1116.08|1113.58|1117.17|1114.67|1117.34|1114.84|1115.99|1113.49|0
1652396700000|2022-05-12 23:05:00|1117.18|1114.68|1117.22|1114.72|1118.07|1115.57|1117.1|1114.6|0
1652397000000|2022-05-12 23:10:00|1117.21|1114.71|1117.65|1115.15|1117.92|1115.42|1117.1|1114.6|0
1652397300000|2022-05-12 23:15:00|1117.64|1115.14|1117.5|1115|1117.67|1115.17|1117.1|1114.6|0
1652397600000|2022-05-12 23:20:00|1117.52|1115.02|1118.53|1116.03|1118.6|1116.1|1117.52|1115.02|0
1652397900000|2022-05-12 23:25:00|1118.6|1116.1|1118.53|1116.03|1119.13|1116.63|1118.25|1115.75|0
1652398200000|2022-05-12 23:30:00|1118.6|1116.1|1119|1116.5|1119.28|1116.78|1118.42|1115.92|0
1652398500000|2022-05-12 23:35:00|1119.01|1116.51|1120.46|1117.96|1120.51|1118.01|1118.77|1116.27|0
1652398800000|2022-05-12 23:40:00|1120.47|1117.97|1120.71|1118.21|1121.04|1118.54|1120.46|1117.96|0
1652399100000|2022-05-12 23:45:00|1120.69|1118.19|1121.49|1118.99|1121.84|1119.34|1120.69|1118.19|0
1652399400000|2022-05-12 23:50:00|1121.5|1119|1121.52|1119.02|1121.67|1119.17|1121.26|1118.76|0
1652399700000|2022-05-12 23:55:00|1121.54|1119.04|1121.37|1118.87|1121.67|1119.17|1121.32|1118.82|0
1652400000000|2022-05-13 00:00:00|1121.36|1118.86|1121.59|1119.09|1121.72|1119.22|1120.41|1117.91|0
1652400300000|2022-05-13 00:05:00|1121.58|1119.08|1121.3|1118.8|1121.87|1119.37|1121.18|1118.68|0
1652400600000|2022-05-13 00:10:00|1121.29|1118.79|1121.96|1119.46|1122.26|1119.76|1120.62|1118.12|0
1652400900000|2022-05-13 00:15:00|1121.95|1119.45|1122.85|1120.35|1122.95|1120.45|1121.91|1119.41|0
1652401200000|2022-05-13 00:20:00|1122.84|1120.34|1123.11|1120.61|1123.31|1120.81|1122.19|1119.69|0
1652401500000|2022-05-13 00:25:00|1123.16|1120.66|1123.81|1121.31|1123.81|1121.31|1122.86|1120.36|0
1652401800000|2022-05-13 00:30:00|1123.87|1121.37|1124.72|1122.22|1124.95|1122.45|1123.8|1121.3|0
1652402100000|2022-05-13 00:35:00|1124.75|1122.25|1124.96|1122.46|1124.97|1122.47|1124.26|1121.76|0
1652402400000|2022-05-13 00:40:00|1124.97|1122.47|1125.78|1123.28|1126.25|1123.75|1124.93|1122.43|0
1652402700000|2022-05-13 00:45:00|1125.79|1123.29|1125.97|1123.47|1126.44|1123.94|1125.78|1123.28|0
1652403000000|2022-05-13 00:50:00|1125.96|1123.46|1126.11|1123.61|1126.34|1123.84|1125.88|1123.38|0
1652403300000|2022-05-13 00:55:00|1126.12|1123.62|1126.13|1123.63|1126.36|1123.86|1125.88|1123.38|0
1652403600000|2022-05-13 01:00:00|1126.12|1123.62|1126.44|1123.94|1126.55|1124.05|1125.85|1123.35|0
1652403900000|2022-05-13 01:05:00|1126.43|1123.93|1126.11|1123.61|1126.45|1123.95|1125.89|1123.39|0
1652404200000|2022-05-13 01:10:00|1126.08|1123.58|1126.56|1124.06|1126.57|1124.07|1125.87|1123.37|0
1652404500000|2022-05-13 01:15:00|1126.57|1124.07|1128|1125.5|1128|1125.5|1126.35|1123.85|0
1652404800000|2022-05-13 01:20:00|1127.99|1125.49|1128.04|1125.54|1128.48|1125.98|1127.77|1125.27|0
1652405100000|2022-05-13 01:25:00|1128.05|1125.55|1128.24|1125.74|1128.5|1126|1128.02|1125.52|0
1652405400000|2022-05-13 01:30:00|1128.25|1125.75|1127.77|1125.27|1128.25|1125.75|1127.53|1125.03|0
1652405700000|2022-05-13 01:35:00|1127.76|1125.26|1126.38|1123.88|1127.77|1125.27|1126.14|1123.64|0
1652406000000|2022-05-13 01:40:00|1126.37|1123.87|1126.59|1124.09|1126.97|1124.47|1126.15|1123.65|0
1652406300000|2022-05-13 01:45:00|1126.6|1124.1|1127.3|1124.8|1127.52|1125.02|1126.59|1124.09|0
1652406600000|2022-05-13 01:50:00|1127.35|1124.85|1128.19|1125.69|1128.2|1125.7|1127.28|1124.78|0
1652406900000|2022-05-13 01:55:00|1128.2|1125.7|1128.16|1125.66|1128.4|1125.9|1127.94|1125.44|0
1652407200000|2022-05-13 02:00:00|1128.17|1125.67|1128.51|1126.01|1128.97|1126.47|1128.16|1125.66|0
1652407500000|2022-05-13 02:05:00|1128.5|1126|1128.27|1125.77|1128.72|1126.22|1128.15|1125.65|0
1652407800000|2022-05-13 02:10:00|1128.26|1125.76|1128.02|1125.52|1128.27|1125.77|1127.99|1125.49|0
1652408100000|2022-05-13 02:15:00|1128.01|1125.51|1128.48|1125.98|1128.73|1126.23|1127.58|1125.08|0
1652408400000|2022-05-13 02:20:00|1128.47|1125.97|1128.26|1125.76|1128.61|1126.11|1128.14|1125.64|0
1652408700000|2022-05-13 02:25:00|1128.25|1125.75|1128.23|1125.73|1128.27|1125.77|1128.01|1125.51|0
1652409000000|2022-05-13 02:30:00|1128.24|1125.74|1128.48|1125.98|1128.7|1126.2|1128.22|1125.72|0
1652409300000|2022-05-13 02:35:00|1128.47|1125.97|1127.58|1125.08|1128.72|1126.22|1127.57|1125.07|0
1652409600000|2022-05-13 02:40:00|1127.59|1125.09|1127.82|1125.32|1127.84|1125.34|1127.58|1125.08|0
1652409900000|2022-05-13 02:45:00|1127.83|1125.33|1127.63|1125.13|1127.86|1125.36|1127.6|1125.1|0
1652410200000|2022-05-13 02:50:00|1127.62|1125.12|1127.72|1125.22|1128.06|1125.56|1127.59|1125.09|0
1652410500000|2022-05-13 02:55:00|1127.69|1125.19|1127.62|1125.12|1127.84|1125.34|1127.4|1124.9|0
1652410800000|2022-05-13 03:00:00|1127.61|1125.11|1127.5|1125|1127.64|1125.14|1127.39|1124.89|0
1652411100000|2022-05-13 03:05:00|1127.47|1124.97|1128.14|1125.64|1128.17|1125.67|1127.39|1124.89|0
1652411400000|2022-05-13 03:10:00|1128.15|1125.65|1128.15|1125.65|1128.16|1125.66|1127.89|1125.39|0
1652411700000|2022-05-13 03:15:00|1128.16|1125.66|1129.38|1126.88|1129.49|1126.99|1128.15|1125.65|0
1652412000000|2022-05-13 03:20:00|1129.37|1126.87|1130.33|1127.83|1130.33|1127.83|1129.16|1126.66|0
1652412300000|2022-05-13 03:25:00|1130.32|1127.82|1130.11|1127.61|1130.33|1127.83|1129.61|1127.11|0
1652412600000|2022-05-13 03:30:00|1130.13|1127.63|1130.62|1128.12|1131.08|1128.58|1130.11|1127.61|0
1652412900000|2022-05-13 03:35:00|1130.63|1128.13|1131.05|1128.55|1131.07|1128.57|1130.59|1128.09|0
1652413200000|2022-05-13 03:40:00|1131.06|1128.56|1131.29|1128.79|1131.3|1128.8|1130.95|1128.45|0
1652413500000|2022-05-13 03:45:00|1131.28|1128.78|1130.72|1128.22|1131.28|1128.78|1130.5|1128|0
1652413800000|2022-05-13 03:50:00|1130.73|1128.23|1130.26|1127.76|1131.18|1128.68|1130.25|1127.75|0
1652414100000|2022-05-13 03:55:00|1130.29|1127.79|1130.17|1127.67|1130.51|1128.01|1129.84|1127.34|0
1652414400000|2022-05-13 04:00:00|1130.16|1127.66|1129.11|1126.61|1130.28|1127.78|1129.11|1126.61|0
1652414700000|2022-05-13 04:05:00|1129.1|1126.6|1129.13|1126.63|1129.35|1126.85|1128.85|1126.35|0
1652415000000|2022-05-13 04:10:00|1129.12|1126.62|1129.07|1126.57|1129.12|1126.62|1128.6|1126.1|0
1652415300000|2022-05-13 04:15:00|1129.08|1126.58|1129.03|1126.53|1129.19|1126.69|1128.83|1126.33|0
1652415600000|2022-05-13 04:20:00|1129.06|1126.56|1129.51|1127.01|1129.52|1127.02|1129.03|1126.53|0
1652415900000|2022-05-13 04:25:00|1129.52|1127.02|1129.51|1127.01|1129.52|1127.02|1129.27|1126.77|0
1652416200000|2022-05-13 04:30:00|1129.5|1127|1128.85|1126.35|1129.52|1127.02|1128.75|1126.25|0
1652416500000|2022-05-13 04:35:00|1128.86|1126.36|1128.68|1126.18|1129.1|1126.6|1128.65|1126.15|0
1652416800000|2022-05-13 04:40:00|1128.67|1126.17|1128.69|1126.19|1128.91|1126.41|1128.66|1126.16|0
1652417100000|2022-05-13 04:45:00|1128.68|1126.18|1129.19|1126.69|1129.2|1126.7|1128.68|1126.18|0
1652417400000|2022-05-13 04:50:00|1129.18|1126.68|1129.43|1126.93|1129.57|1127.07|1129.18|1126.68|0
1652417700000|2022-05-13 04:55:00|1129.44|1126.94|1129.21|1126.71|1129.45|1126.95|1129.1|1126.6|0
1652418000000|2022-05-13 05:00:00|1129.22|1126.72|1129.16|1126.66|1129.43|1126.93|1128.68|1126.18|0
1652418300000|2022-05-13 05:05:00|1129.15|1126.65|1129.64|1127.14|1129.66|1127.16|1128.92|1126.42|0
1652418600000|2022-05-13 05:10:00|1129.65|1127.15|1129.62|1127.12|1130.11|1127.61|1129.6|1127.1|0
1652418900000|2022-05-13 05:15:00|1129.63|1127.13|1130.11|1127.61|1130.11|1127.61|1129.42|1126.92|0
1652419200000|2022-05-13 05:20:00|1130.14|1127.64|1129.91|1127.41|1130.8|1128.3|1129.9|1127.4|0
1652419500000|2022-05-13 05:25:00|1129.9|1127.4|1129.63|1127.13|1129.9|1127.4|1128.75|1126.25|0
1652419800000|2022-05-13 05:30:00|1129.64|1127.14|1130.11|1127.61|1130.33|1127.83|1129.16|1126.66|0
1652420100000|2022-05-13 05:35:00|1130.12|1127.62|1130.35|1127.85|1130.37|1127.87|1130.1|1127.6|0
1652420400000|2022-05-13 05:40:00|1130.34|1127.84|1130.34|1127.84|1130.66|1128.16|1130.1|1127.6|0
1652420700000|2022-05-13 05:45:00|1130.35|1127.85|1130.29|1127.79|1130.76|1128.26|1129.85|1127.35|0
1652421000000|2022-05-13 05:50:00|1130.26|1127.76|1130.48|1127.98|1130.49|1127.99|1129.83|1127.33|0
1652421300000|2022-05-13 05:55:00|1130.49|1127.99|1130.48|1127.98|1130.71|1128.21|1130.01|1127.51|0
1652421600000|2022-05-13 06:00:00|1130.47|1127.97|1129.15|1126.65|1130.47|1127.97|1128.93|1126.43|0
1652421900000|2022-05-13 06:05:00|1129.14|1126.64|1128.93|1126.43|1129.87|1127.37|1128.83|1126.33|0
1652422200000|2022-05-13 06:10:00|1129.14|1126.64|1127.29|1124.79|1129.14|1126.64|1127.28|1124.78|0
1652422500000|2022-05-13 06:15:00|1127.3|1124.8|1126.17|1123.67|1127.3|1124.8|1126.13|1123.63|0
1652422800000|2022-05-13 06:20:00|1126.18|1123.68|1127.28|1124.78|1127.62|1125.12|1125.95|1123.45|0
1652423100000|2022-05-13 06:25:00|1127.27|1124.77|1127.82|1125.32|1128.39|1125.89|1127.04|1124.54|0
1652423400000|2022-05-13 06:30:00|1127.81|1125.31|1128.29|1125.79|1128.53|1126.03|1127.14|1124.64|0
1652423700000|2022-05-13 06:35:00|1128.3|1125.8|1128.76|1126.26|1129.21|1126.71|1128.07|1125.57|0
1652424000000|2022-05-13 06:40:00|1128.79|1126.29|1129.43|1126.93|1129.67|1127.17|1128.3|1125.8|0
1652424300000|2022-05-13 06:45:00|1129.44|1126.94|1130.73|1128.23|1130.74|1128.24|1128.98|1126.48|0
1652424600000|2022-05-13 06:50:00|1130.67|1128.17|1129.54|1127.04|1130.74|1128.24|1129.2|1126.7|0
1652424900000|2022-05-13 06:55:00|1129.49|1126.99|1128.94|1126.44|1130.02|1127.52|1128.44|1125.94|0
1652425200000|2022-05-13 07:00:00|1127.7|1125.2|1123.36|1122.86|1127.7|1125.2|1121.26|1120.76|0
1652425500000|2022-05-13 07:05:00|1123.41|1122.91|1124.91|1124.41|1125.01|1124.51|1122.16|1121.66|0
1652425800000|2022-05-13 07:10:00|1124.96|1124.46|1126.81|1126.31|1127.86|1127.36|1123.96|1123.46|0
1652426100000|2022-05-13 07:15:00|1126.86|1126.36|1126.06|1125.56|1128.31|1127.81|1124.76|1124.26|0
1652426400000|2022-05-13 07:20:00|1126.21|1125.71|1130.01|1129.51|1130.11|1129.61|1126.06|1125.56|0
1652426700000|2022-05-13 07:25:00|1129.81|1129.31|1130.21|1129.71|1130.31|1129.81|1128.41|1127.91|2
1652427000000|2022-05-13 07:30:00|1130.26|1129.76|1130.51|1130.01|1131.86|1131.36|1130.11|1129.61|4
1652427300000|2022-05-13 07:35:00|1130.46|1129.96|1130.16|1129.66|1130.46|1129.96|1128.76|1128.26|12
1652427600000|2022-05-13 07:40:00|1130.11|1129.61|1128.51|1128.01|1130.76|1130.26|1128.51|1128.01|14
1652427900000|2022-05-13 07:45:00|1128.41|1127.91|1126.91|1126.41|1128.81|1128.31|1126.91|1126.41|12
1652428200000|2022-05-13 07:50:00|1127.01|1126.51|1125.96|1125.46|1127.06|1126.56|1125.76|1125.26|1
1652428500000|2022-05-13 07:55:00|1125.91|1125.41|1125.86|1125.36|1126.31|1125.81|1125.11|1124.61|13
1652428800000|2022-05-13 08:00:00|1125.96|1125.46|1125.36|1124.86|1127.11|1126.61|1125.31|1124.81|1
1652429100000|2022-05-13 08:05:00|1125.26|1124.76|1126.01|1125.51|1126.71|1126.21|1125.06|1124.56|0
1652429400000|2022-05-13 08:10:00|1126.06|1125.56|1125.61|1125.11|1126.66|1126.16|1125.51|1125.01|15
1652429700000|2022-05-13 08:15:00|1125.56|1125.06|1127.31|1126.81|1127.46|1126.96|1125.51|1125.01|13
1652430000000|2022-05-13 08:20:00|1127.36|1126.86|1129.31|1128.81|1129.41|1128.91|1127.16|1126.66|1
1652430300000|2022-05-13 08:25:00|1129.26|1128.76|1128.96|1128.46|1129.71|1129.21|1128.01|1127.51|4
1652430600000|2022-05-13 08:30:00|1129.06|1128.56|1127.41|1126.91|1129.76|1129.26|1127.26|1126.76|1
1652430900000|2022-05-13 08:35:00|1127.46|1126.96|1128.56|1128.06|1128.96|1128.46|1127.36|1126.86|1
1652431200000|2022-05-13 08:40:00|1128.61|1128.11|1129.11|1128.61|1129.41|1128.91|1128.51|1128.01|0
1652431500000|2022-05-13 08:45:00|1129.16|1128.66|1128.86|1128.36|1129.46|1128.96|1128.46|1127.96|0
1652431800000|2022-05-13 08:50:00|1128.96|1128.46|1129.66|1129.16|1130.11|1129.61|1128.51|1128.01|0
1652432100000|2022-05-13 08:55:00|1129.61|1129.11|1129.91|1129.41|1130.31|1129.81|1129.61|1129.11|2
1652432400000|2022-05-13 09:00:00|1129.81|1129.31|1131.21|1130.71|1131.51|1131.01|1129.61|1129.11|0
1652432700000|2022-05-13 09:05:00|1131.16|1130.66|1132.11|1131.61|1132.11|1131.61|1130.96|1130.46|1
1652433000000|2022-05-13 09:10:00|1132.16|1131.66|1133.51|1133.01|1133.56|1133.06|1132.01|1131.51|0
1652433300000|2022-05-13 09:15:00|1133.61|1133.11|1134.76|1134.26|1134.76|1134.26|1133.01|1132.51|0
1652433600000|2022-05-13 09:20:00|1134.86|1134.36|1134.31|1133.81|1134.86|1134.36|1134.11|1133.61|1
1652433900000|2022-05-13 09:25:00|1134.36|1133.86|1134.51|1134.01|1134.71|1134.21|1134.01|1133.51|1
1652434200000|2022-05-13 09:30:00|1134.46|1133.96|1133.36|1132.86|1134.61|1134.11|1132.91|1132.41|0
1652434500000|2022-05-13 09:35:00|1133.41|1132.91|1133.41|1132.91|1133.91|1133.41|1133.11|1132.61|2
1652434800000|2022-05-13 09:40:00|1133.51|1133.01|1132.61|1132.11|1133.91|1133.41|1132.61|1132.11|1
1652435100000|2022-05-13 09:45:00|1132.46|1131.96|1132.46|1131.96|1132.66|1132.16|1132.16|1131.66|1
1652435400000|2022-05-13 09:50:00|1132.41|1131.91|1133.71|1133.21|1133.96|1133.46|1132.26|1131.76|0
1652435700000|2022-05-13 09:55:00|1133.66|1133.16|1135.86|1135.36|1136.01|1135.51|1133.51|1133.01|14
1652436000000|2022-05-13 10:00:00|1135.81|1135.31|1136.11|1135.61|1136.56|1136.06|1135.81|1135.31|3
1652436300000|2022-05-13 10:05:00|1136.01|1135.51|1135.61|1135.11|1136.01|1135.51|1135.11|1134.61|3
1652436600000|2022-05-13 10:10:00|1135.56|1135.06|1134.96|1134.46|1136.11|1135.61|1134.86|1134.36|12
1652436900000|2022-05-13 10:15:00|1134.51|1134.01|1134.41|1133.91|1134.66|1134.16|1133.91|1133.41|6
1652437200000|2022-05-13 10:20:00|1134.36|1133.86|1136.06|1135.56|1136.06|1135.56|1134.31|1133.81|0
1652437500000|2022-05-13 10:25:00|1136.11|1135.61|1137.01|1136.51|1137.06|1136.56|1135.86|1135.36|29
1652437800000|2022-05-13 10:30:00|1136.96|1136.46|1137.66|1137.16|1137.66|1137.16|1136.46|1135.96|7
1652438100000|2022-05-13 10:35:00|1137.71|1137.21|1137.76|1137.26|1138.86|1138.36|1137.71|1137.21|11
1652438400000|2022-05-13 10:40:00|1137.71|1137.21|1137.61|1137.11|1138.06|1137.56|1137.21|1136.71|2
1652438700000|2022-05-13 10:45:00|1137.66|1137.16|1138.11|1137.61|1138.36|1137.86|1137.16|1136.66|0
1652439000000|2022-05-13 10:50:00|1138.06|1137.56|1136.96|1136.46|1138.06|1137.56|1136.56|1136.06|10
1652439300000|2022-05-13 10:55:00|1137.06|1136.56|1136.46|1135.96|1137.16|1136.66|1136.36|1135.86|2
1652439600000|2022-05-13 11:00:00|1136.56|1136.06|1136.06|1135.56|1136.76|1136.26|1136.01|1135.51|0
1652439900000|2022-05-13 11:05:00|1136.01|1135.51|1137.06|1136.56|1137.06|1136.56|1135.61|1135.11|2
1652440200000|2022-05-13 11:10:00|1137.01|1136.51|1136.61|1136.11|1137.41|1136.91|1136.56|1136.06|5
1652440500000|2022-05-13 11:15:00|1136.56|1136.06|1136.31|1135.81|1137.06|1136.56|1136.16|1135.66|0
1652440800000|2022-05-13 11:20:00|1136.36|1135.86|1136.56|1136.06|1136.81|1136.31|1136.01|1135.51|1
1652441100000|2022-05-13 11:25:00|1136.66|1136.16|1136.11|1135.61|1136.96|1136.46|1136.01|1135.51|0
1652441400000|2022-05-13 11:30:00|1136.16|1135.66|1136.26|1135.76|1136.36|1135.86|1135.31|1134.81|0
1652441700000|2022-05-13 11:35:00|1136.21|1135.71|1136.06|1135.56|1136.36|1135.86|1135.91|1135.41|0
1652442000000|2022-05-13 11:40:00|1136.08|1135.58|1136.38|1135.88|1136.58|1136.08|1135.88|1135.38|0
1652442300000|2022-05-13 11:45:00|1136.33|1135.83|1137.08|1136.58|1137.08|1136.58|1136.33|1135.83|10
1652442600000|2022-05-13 11:50:00|1137.18|1136.68|1138.48|1137.98|1138.68|1138.18|1137.18|1136.68|0
1652442900000|2022-05-13 11:55:00|1138.58|1138.08|1139.23|1138.73|1139.68|1139.18|1138.58|1138.08|10
1652443200000|2022-05-13 12:00:00|1139.08|1138.58|1138.48|1137.98|1139.13|1138.63|1137.93|1137.43|10
1652443500000|2022-05-13 12:05:00|1138.58|1138.08|1139.58|1139.08|1139.58|1139.08|1138.28|1137.78|1
1652443800000|2022-05-13 12:10:00|1139.63|1139.13|1139.48|1138.98|1139.78|1139.28|1139.38|1138.88|0
1652444100000|2022-05-13 12:15:00|1139.43|1138.93|1139.98|1139.48|1140.08|1139.58|1139.28|1138.78|0
1652444400000|2022-05-13 12:20:00|1140.03|1139.53|1139.88|1139.38|1140.28|1139.78|1139.78|1139.28|0
1652444700000|2022-05-13 12:25:00|1139.98|1139.48|1139.43|1138.93|1139.98|1139.48|1139.33|1138.83|0
1652445000000|2022-05-13 12:30:00|1139.38|1138.88|1139.53|1139.03|1139.98|1139.48|1139.28|1138.78|0
1652445300000|2022-05-13 12:35:00|1139.48|1138.98|1138.18|1137.68|1139.88|1139.38|1138.08|1137.58|0
1652445600000|2022-05-13 12:40:00|1138.23|1137.73|1138.33|1137.83|1138.63|1138.13|1137.63|1137.13|0
1652445900000|2022-05-13 12:45:00|1138.38|1137.88|1137.68|1137.18|1138.43|1137.93|1137.08|1136.58|2
1652446200000|2022-05-13 12:50:00|1137.73|1137.23|1139.03|1138.53|1139.08|1138.58|1137.73|1137.23|0
1652446500000|2022-05-13 12:55:00|1139.08|1138.58|1139.88|1139.38|1140.18|1139.68|1139.03|1138.53|0
1652446800000|2022-05-13 13:00:00|1139.93|1139.43|1139.23|1138.73|1140.08|1139.58|1138.48|1137.98|4
1652447100000|2022-05-13 13:05:00|1138.98|1138.48|1139.08|1138.58|1139.58|1139.08|1138.48|1137.98|15
1652447400000|2022-05-13 13:10:00|1139.18|1138.68|1137.48|1136.98|1139.18|1138.68|1137.08|1136.58|5
1652447700000|2022-05-13 13:15:00|1137.58|1137.08|1137.18|1136.68|1138.38|1137.88|1136.63|1136.13|0
1652448000000|2022-05-13 13:20:00|1137.08|1136.58|1135.88|1135.38|1137.18|1136.68|1135.78|1135.28|0
1652448300000|2022-05-13 13:25:00|1135.93|1135.43|1138.53|1138.03|1138.53|1138.03|1135.93|1135.43|3
1652448600000|2022-05-13 13:30:00|1138.73|1138.23|1143.23|1142.73|1144.13|1143.63|1138.58|1138.08|11
1652448900000|2022-05-13 13:35:00|1143.38|1142.88|1143.48|1142.98|1144.83|1144.33|1142.68|1142.18|6
1652449200000|2022-05-13 13:40:00|1143.38|1142.88|1140.68|1140.18|1143.68|1143.18|1140.13|1139.63|0
1652449500000|2022-05-13 13:45:00|1140.58|1140.08|1139.33|1138.83|1140.58|1140.08|1137.63|1137.13|3
1652449800000|2022-05-13 13:50:00|1139.38|1138.88|1140.93|1140.43|1142.53|1142.03|1139.38|1138.88|20
1652450100000|2022-05-13 13:55:00|1140.98|1140.48|1141.33|1140.83|1142.08|1141.58|1140.28|1139.78|5
1652450400000|2022-05-13 14:00:00|1141.28|1140.78|1144.78|1144.28|1144.88|1144.38|1141.28|1140.78|0
1652450700000|2022-05-13 14:05:00|1144.83|1144.33|1145.03|1144.53|1145.28|1144.78|1143.48|1142.98|0
1652451000000|2022-05-13 14:10:00|1145.05|1144.55|1144.6|1144.1|1145.9|1145.4|1144.2|1143.7|13
1652451300000|2022-05-13 14:15:00|1144.65|1144.15|1144.85|1142.35|1144.86|1144.2|1142.75|1142.25|0
1652451600000|2022-05-13 14:20:00|1144.86|1142.36|1146.26|1143.76|1146.88|1144.38|1144.82|1142.32|0
1652451900000|2022-05-13 14:25:00|1146.28|1143.78|1146.01|1143.51|1146.97|1144.47|1145.84|1143.34|877
1652452200000|2022-05-13 14:30:00|1146.02|1143.52|1146.09|1143.59|1146.25|1143.75|1145.57|1143.07|0
1652452500000|2022-05-13 14:35:00|1146.07|1143.57|1145.14|1142.64|1146.2|1143.7|1144.96|1142.46|0
1652452800000|2022-05-13 14:40:00|1145.29|1142.79|1143.83|1141.33|1145.47|1142.97|1143.74|1141.24|0
1652453100000|2022-05-13 14:45:00|1143.85|1141.35|1143.83|1141.33|1144.21|1141.71|1142.77|1140.27|0
1652453400000|2022-05-13 14:50:00|1143.82|1141.32|1144.85|1142.35|1144.85|1142.35|1143.56|1141.06|0
1652453700000|2022-05-13 14:55:00|1144.87|1142.37|1144.68|1142.18|1145.27|1142.77|1144.4|1141.9|0
1652454000000|2022-05-13 15:00:00|1144.7|1142.2|1144.45|1141.95|1145.21|1142.71|1143.91|1141.41|0
1652454300000|2022-05-13 15:05:00|1144.46|1141.96|1145.35|1142.85|1145.59|1143.09|1144.43|1141.93|0
1652454600000|2022-05-13 15:10:00|1145.36|1142.86|1145.62|1143.12|1145.78|1143.28|1144.95|1142.45|0
1652454900000|2022-05-13 15:15:00|1145.61|1143.11|1145.32|1142.82|1145.77|1143.27|1144.69|1142.19|0
1652455200000|2022-05-13 15:20:00|1145.3|1142.8|1146.38|1143.88|1146.69|1144.19|1145.29|1142.79|0
1652455500000|2022-05-13 15:25:00|1146.36|1143.86|1147.37|1144.87|1147.41|1144.91|1146.16|1143.66|0
1652455800000|2022-05-13 15:30:00|1147.39|1144.89|1147.4|1144.9|1147.86|1145.36|1146.7|1144.2|0
1652456100000|2022-05-13 15:35:00|1147.38|1144.88|1147.72|1145.22|1147.98|1145.48|1147.07|1144.57|0
1652456400000|2022-05-13 15:40:00|1147.7|1145.2|1146.56|1144.06|1147.7|1145.2|1146.05|1143.55|0
1652456700000|2022-05-13 15:45:00|1146.54|1144.04|1146.35|1143.85|1146.56|1144.06|1145.62|1143.12|0
1652457000000|2022-05-13 15:50:00|1146.33|1143.83|1147.41|1144.91|1147.45|1144.95|1146.22|1143.72|0
1652457300000|2022-05-13 15:55:00|1147.4|1144.9|1147.52|1145.02|1147.63|1145.13|1147.09|1144.59|0
1652457600000|2022-05-13 16:00:00|1147.55|1145.05|1148.15|1145.65|1148.19|1145.69|1147.17|1144.67|0
1652457900000|2022-05-13 16:05:00|1148.13|1145.63|1149.26|1146.76|1149.41|1146.91|1147.98|1145.48|0
1652458200000|2022-05-13 16:10:00|1149.41|1146.91|1149.71|1147.21|1150.2|1147.7|1148.95|1146.45|0
1652458500000|2022-05-13 16:15:00|1149.72|1147.22|1149.27|1146.77|1150.09|1147.59|1149.17|1146.67|0
1652458800000|2022-05-13 16:20:00|1149.26|1146.76|1149.08|1146.58|1149.39|1146.89|1148.66|1146.16|0
1652459100000|2022-05-13 16:25:00|1149.07|1146.57|1149.34|1146.84|1149.36|1146.86|1148.43|1145.93|0
1652459400000|2022-05-13 16:30:00|1149.36|1146.86|1149.53|1147.03|1149.95|1147.45|1149.35|1146.85|0
1652459700000|2022-05-13 16:35:00|1149.51|1147.01|1149.71|1147.21|1149.81|1147.31|1149.47|1146.97|0
1652460000000|2022-05-13 16:40:00|1149.73|1147.23|1149.62|1147.12|1150.05|1147.55|1149.53|1147.03|0
1652460300000|2022-05-13 16:45:00|1149.6|1147.1|1148.72|1146.22|1149.8|1147.3|1148.72|1146.22|0
1652460600000|2022-05-13 16:50:00|1148.7|1146.2|1147.96|1145.46|1148.73|1146.23|1147.31|1144.81|0
1652460900000|2022-05-13 16:55:00|1147.98|1145.48|1148.85|1146.35|1148.92|1146.42|1147.98|1145.48|0
1652461200000|2022-05-13 17:00:00|1148.83|1146.33|1148.94|1146.44|1149.44|1146.94|1148.41|1145.91|0
1652461500000|2022-05-13 17:05:00|1148.96|1146.46|1148.11|1145.61|1148.96|1146.46|1147.71|1145.21|0
1652461800000|2022-05-13 17:10:00|1148.13|1145.63|1148.39|1145.89|1148.63|1146.13|1147.61|1145.11|0
1652462100000|2022-05-13 17:15:00|1148.41|1145.91|1147.57|1145.07|1148.41|1145.91|1147.31|1144.81|0
1652462400000|2022-05-13 17:20:00|1147.59|1145.09|1147.91|1145.41|1147.91|1145.41|1146.95|1144.45|0
1652462700000|2022-05-13 17:25:00|1147.9|1145.4|1147.29|1144.79|1148.32|1145.82|1147.11|1144.61|0
1652463000000|2022-05-13 17:30:00|1147.3|1144.8|1147.87|1145.37|1148.07|1145.57|1147.07|1144.57|0
1652463300000|2022-05-13 17:35:00|1147.89|1145.39|1146.96|1144.46|1147.89|1145.39|1146.94|1144.44|0
1652463600000|2022-05-13 17:40:00|1146.95|1144.45|1146.12|1143.62|1146.98|1144.48|1145.83|1143.33|0
1652463900000|2022-05-13 17:45:00|1146.1|1143.6|1146.42|1143.92|1146.48|1143.98|1145.36|1142.86|0
1652464200000|2022-05-13 17:50:00|1146.38|1143.88|1146.05|1143.55|1146.5|1144|1145.59|1143.09|0
1652464500000|2022-05-13 17:55:00|1145.97|1143.47|1144.81|1142.31|1146.09|1143.59|1144.51|1142.01|0
1652464800000|2022-05-13 18:00:00|1144.79|1142.29|1142.32|1139.82|1144.81|1142.31|1141.95|1139.45|0
1652465100000|2022-05-13 18:05:00|1142.25|1139.75|1143.3|1140.8|1143.56|1141.06|1141.58|1139.08|0
1652465400000|2022-05-13 18:10:00|1143.28|1140.78|1142.62|1140.12|1144.06|1141.56|1142.54|1140.04|0
1652465700000|2022-05-13 18:15:00|1142.6|1140.1|1143.9|1141.4|1143.9|1141.4|1142.27|1139.77|0
1652466000000|2022-05-13 18:20:00|1143.88|1141.38|1142.75|1140.25|1143.92|1141.42|1142.35|1139.85|0
1652466300000|2022-05-13 18:25:00|1142.73|1140.23|1142.86|1140.36|1143.25|1140.75|1142.11|1139.61|0
1652466600000|2022-05-13 18:30:00|1142.84|1140.34|1144.18|1141.68|1145.51|1143.01|1142.82|1140.32|0
1652466900000|2022-05-13 18:35:00|1144.16|1141.66|1143.8|1141.3|1144.29|1141.79|1143.1|1140.6|0
1652467200000|2022-05-13 18:40:00|1143.79|1141.29|1144.8|1142.3|1145.02|1142.52|1143.41|1140.91|0
1652467500000|2022-05-13 18:45:00|1144.82|1142.32|1144.19|1141.69|1144.86|1142.36|1143.63|1141.13|0
1652467800000|2022-05-13 18:50:00|1144.17|1141.67|1146.86|1144.36|1146.86|1144.36|1144.04|1141.54|0
1652468100000|2022-05-13 18:55:00|1146.92|1144.42|1147.05|1144.55|1147.05|1144.55|1146.31|1143.81|0
1652468400000|2022-05-13 19:00:00|1147.03|1144.53|1146.58|1144.08|1147.64|1145.14|1146.46|1143.96|0
1652468700000|2022-05-13 19:05:00|1146.6|1144.1|1147.96|1145.46|1147.98|1145.48|1146.6|1144.1|0
1652469000000|2022-05-13 19:10:00|1147.98|1145.48|1148.79|1146.29|1148.83|1146.33|1147.72|1145.22|0
1652469300000|2022-05-13 19:15:00|1148.81|1146.31|1148.78|1146.28|1149.22|1146.72|1148.11|1145.61|0
1652469600000|2022-05-13 19:20:00|1148.74|1146.24|1148.84|1146.34|1149.12|1146.62|1148|1145.5|0
1652469900000|2022-05-13 19:25:00|1148.82|1146.32|1149.43|1146.93|1149.47|1146.97|1148.48|1145.98|0
1652470200000|2022-05-13 19:30:00|1149.41|1146.91|1147.22|1144.72|1149.71|1147.21|1146.97|1144.47|0
1652470500000|2022-05-13 19:35:00|1147.21|1144.71|1147.5|1145|1148.39|1145.89|1146.38|1143.88|0
1652470800000|2022-05-13 19:40:00|1147.52|1145.02|1148.29|1145.79|1148.85|1146.35|1147.37|1144.87|0
1652471100000|2022-05-13 19:45:00|1148.36|1145.86|1148.05|1145.55|1149|1146.5|1146.92|1144.42|0
1652471400000|2022-05-13 19:50:00|1148.01|1145.51|1147.77|1145.27|1148.72|1146.22|1146.08|1143.58|0
1652471700000|2022-05-13 19:55:00|1147.79|1145.29|1149.08|1146.58|1149.09|1146.59|1147.17|1144.67|0
1652472000000|2022-05-13 20:00:00|1149.07|1146.57|1147.13|1144.63|1149.07|1146.57|1146.85|1144.35|0
1652472300000|2022-05-13 20:05:00|1147.14|1144.64|1146.38|1143.88|1147.25|1144.75|1146.27|1143.77|0
1652472600000|2022-05-13 20:10:00|1146.39|1143.89|1146.5|1144|1146.93|1144.43|1146.32|1143.82|0
1652472900000|2022-05-13 20:15:00|1146.51|1144.01|1147.75|1145.25|1147.88|1145.38|1146.51|1144.01|0
1652473200000|2022-05-13 20:20:00|1147.77|1145.27|1148.05|1145.55|1148.4|1145.9|1147.48|1144.98|0
1652473500000|2022-05-13 20:25:00|1148.03|1145.53|1148.33|1145.83|1148.45|1145.95|1147.93|1145.43|0
1652473800000|2022-05-13 20:30:00|1148.32|1145.82|1148.4|1145.9|1148.45|1145.95|1148.15|1145.65|0
1652474100000|2022-05-13 20:35:00|1148.41|1145.91|1148.28|1145.78|1148.63|1146.13|1148.23|1145.73|0
1652474400000|2022-05-13 20:40:00|1148.27|1145.77|1148.05|1145.55|1148.28|1145.78|1147.93|1145.43|0
1652474700000|2022-05-13 20:45:00|1148.06|1145.56|1147.58|1145.08|1148.28|1145.78|1147.53|1145.03|0
1652475000000|2022-05-13 20:50:00|1147.57|1145.07|1146.9|1144.4|1147.7|1145.2|1146.9|1144.4|0
1652475300000|2022-05-13 20:55:00|1146.93|1144.43|1146.9|1144.4|1147.18|1144.68|1146.75|1144.25|0
1652475600000|2022-05-13 21:00:00|1146.84|1144.34|1146.83|1144.33|1146.84|1144.34|1146.83|1144.33|0
1652652000000|2022-05-15 22:00:00|1148.47|1145.97|1154.28|1151.78|1154.28|1151.78|1148.47|1145.97|0
1652652300000|2022-05-15 22:05:00|1154.27|1151.77|1154.55|1152.05|1155.1|1152.6|1153.67|1151.17|0
1652652600000|2022-05-15 22:10:00|1154.56|1152.06|1155.53|1153.03|1155.78|1153.28|1154.52|1152.02|0
1652652900000|2022-05-15 22:15:00|1155.52|1153.02|1154.98|1152.48|1155.68|1153.18|1154.9|1152.4|0
1652653200000|2022-05-15 22:20:00|1155|1152.5|1155.23|1152.73|1155.33|1152.83|1154.52|1152.02|0
1652653500000|2022-05-15 22:25:00|1155.22|1152.72|1155|1152.5|1155.28|1152.78|1154.75|1152.25|0
1652653800000|2022-05-15 22:30:00|1155.01|1152.51|1154.52|1152.02|1155.03|1152.53|1154.23|1151.73|0
1652654100000|2022-05-15 22:35:00|1154.48|1151.98|1154.58|1152.08|1154.7|1152.2|1154.35|1151.85|0
1652654400000|2022-05-15 22:40:00|1154.6|1152.1|1154.8|1152.3|1154.93|1152.43|1154.12|1151.62|0
1652654700000|2022-05-15 22:45:00|1154.78|1152.28|1155.1|1152.6|1155.43|1152.93|1154.46|1151.96|0
1652655000000|2022-05-15 22:50:00|1155.09|1152.59|1155.3|1152.8|1155.6|1153.1|1154.87|1152.37|0
1652655300000|2022-05-15 22:55:00|1155.32|1152.82|1154.97|1152.47|1155.32|1152.82|1154.55|1152.05|0
1652655600000|2022-05-15 23:00:00|1154.98|1152.48|1154.62|1152.12|1155.07|1152.57|1154.5|1152|0
1652655900000|2022-05-15 23:05:00|1154.64|1152.14|1153.87|1151.37|1154.82|1152.32|1153.69|1151.19|0
1652656200000|2022-05-15 23:10:00|1153.88|1151.38|1154.15|1151.65|1154.39|1151.89|1153.82|1151.32|0
1652656500000|2022-05-15 23:15:00|1154.16|1151.66|1154.32|1151.82|1154.67|1152.17|1153.82|1151.32|0
1652656800000|2022-05-15 23:20:00|1154.29|1151.79|1154.55|1152.05|1154.62|1152.12|1154.04|1151.54|0
1652657100000|2022-05-15 23:25:00|1154.54|1152.04|1154.09|1151.59|1154.97|1152.47|1154.02|1151.52|0
1652657400000|2022-05-15 23:30:00|1154.11|1151.61|1155.25|1152.75|1155.47|1152.97|1154.09|1151.59|0
1652657700000|2022-05-15 23:35:00|1155.3|1152.8|1154.99|1152.49|1155.42|1152.92|1154.9|1152.4|0
1652658000000|2022-05-15 23:40:00|1154.97|1152.47|1155.11|1152.61|1155.25|1152.75|1154.67|1152.17|0
1652658300000|2022-05-15 23:45:00|1155.07|1152.57|1155.47|1152.97|1155.82|1153.32|1155.07|1152.57|0
1652658600000|2022-05-15 23:50:00|1155.48|1152.98|1156.35|1153.85|1156.57|1154.07|1155.42|1152.92|0
1652658900000|2022-05-15 23:55:00|1156.34|1153.84|1155.19|1152.69|1156.4|1153.9|1155.07|1152.57|0
1652659200000|2022-05-16 00:00:00|1155.18|1152.68|1154.07|1151.57|1155.3|1152.8|1153.67|1151.17|0
1652659500000|2022-05-16 00:05:00|1154.06|1151.56|1153.52|1151.02|1154.32|1151.82|1153.12|1150.62|0
1652659800000|2022-05-16 00:10:00|1153.54|1151.04|1153.74|1151.24|1154.47|1151.97|1153.42|1150.92|0
1652660100000|2022-05-16 00:15:00|1153.69|1151.19|1151.03|1148.53|1153.69|1151.19|1150.58|1148.08|0
1652660400000|2022-05-16 00:20:00|1151.04|1148.54|1151.89|1149.39|1151.9|1149.4|1150.65|1148.15|0
1652660700000|2022-05-16 00:25:00|1151.9|1149.4|1152.12|1149.62|1152.14|1149.64|1151.65|1149.15|0
1652661000000|2022-05-16 00:30:00|1152.11|1149.61|1151.34|1148.84|1152.11|1149.61|1150.97|1148.47|0
1652661300000|2022-05-16 00:35:00|1151.31|1148.81|1150.78|1148.28|1151.38|1148.88|1150.76|1148.26|0
1652661600000|2022-05-16 00:40:00|1150.8|1148.3|1151.01|1148.51|1151.01|1148.51|1150.76|1148.26|0
1652661900000|2022-05-16 00:45:00|1151.02|1148.52|1150.9|1148.4|1151.46|1148.96|1150.88|1148.38|0
1652662200000|2022-05-16 00:50:00|1150.93|1148.43|1151.29|1148.79|1151.54|1149.04|1150.78|1148.28|0
1652662500000|2022-05-16 00:55:00|1151.3|1148.8|1151.76|1149.26|1151.8|1149.3|1151.3|1148.8|0
1652662800000|2022-05-16 01:00:00|1151.75|1149.25|1152.01|1149.51|1152.24|1149.74|1151.52|1149.02|0
1652663100000|2022-05-16 01:05:00|1152|1149.5|1152.69|1150.19|1152.82|1150.32|1152|1149.5|0
1652663400000|2022-05-16 01:10:00|1152.7|1150.2|1152.33|1149.83|1152.92|1150.42|1152.22|1149.72|0
1652663700000|2022-05-16 01:15:00|1152.34|1149.84|1151.28|1148.78|1152.43|1149.93|1151.08|1148.58|0
1652664000000|2022-05-16 01:20:00|1151.25|1148.75|1150.23|1147.73|1151.25|1148.75|1149.64|1147.14|0
1652664300000|2022-05-16 01:25:00|1150.26|1147.76|1150.09|1147.59|1150.81|1148.31|1149.75|1147.25|0
1652664600000|2022-05-16 01:30:00|1150.08|1147.58|1150.09|1147.59|1150.56|1148.06|1149.84|1147.34|0
1652664900000|2022-05-16 01:35:00|1150.1|1147.6|1148.21|1145.71|1150.32|1147.82|1147.93|1145.43|0
1652665200000|2022-05-16 01:40:00|1148.2|1145.7|1148.6|1146.1|1149.11|1146.61|1148.2|1145.7|0
1652665500000|2022-05-16 01:45:00|1148.61|1146.11|1147.47|1144.97|1149.08|1146.58|1147.34|1144.84|0
1652665800000|2022-05-16 01:50:00|1147.46|1144.96|1147.69|1145.19|1147.94|1145.44|1147.24|1144.74|0
1652666100000|2022-05-16 01:55:00|1147.7|1145.2|1147.62|1145.12|1147.7|1145.2|1146.96|1144.46|0
1652666400000|2022-05-16 02:00:00|1147.61|1145.11|1145.74|1143.24|1147.61|1145.11|1145.72|1143.22|0
1652666700000|2022-05-16 02:05:00|1145.77|1143.27|1145.37|1142.87|1146.43|1143.93|1144.77|1142.27|0
1652667000000|2022-05-16 02:10:00|1145.38|1142.88|1144.93|1142.43|1145.85|1143.35|1144.68|1142.18|0
1652667300000|2022-05-16 02:15:00|1144.92|1142.42|1144.42|1141.92|1145.4|1142.9|1144.41|1141.91|0
1652667600000|2022-05-16 02:20:00|1144.41|1141.91|1143.46|1140.96|1144.41|1141.91|1142.28|1139.78|0
1652667900000|2022-05-16 02:25:00|1143.43|1140.93|1143.48|1140.98|1143.96|1141.46|1142.98|1140.48|0
1652668200000|2022-05-16 02:30:00|1143.49|1140.99|1143.95|1141.45|1143.96|1141.46|1142.99|1140.49|0
1652668500000|2022-05-16 02:35:00|1143.94|1141.44|1144.23|1141.73|1144.7|1142.2|1143.62|1141.12|0
1652668800000|2022-05-16 02:40:00|1144.2|1141.7|1144.26|1141.76|1144.49|1141.99|1143.54|1141.04|0
1652669100000|2022-05-16 02:45:00|1144.25|1141.75|1144.13|1141.63|1144.49|1141.99|1143.78|1141.28|0
1652669400000|2022-05-16 02:50:00|1144.15|1141.65|1144.68|1142.18|1144.68|1142.18|1143.98|1141.48|0
1652669700000|2022-05-16 02:55:00|1144.67|1142.17|1144.66|1142.16|1144.68|1142.18|1144.31|1141.81|0
1652670000000|2022-05-16 03:00:00|1144.67|1142.17|1144.68|1142.18|1144.92|1142.42|1144.43|1141.93|0
1652670300000|2022-05-16 03:05:00|1144.67|1142.17|1144.32|1141.82|1144.7|1142.2|1144.32|1141.82|0
1652670600000|2022-05-16 03:10:00|1144.3|1141.8|1144.45|1141.95|1144.94|1142.44|1144.21|1141.71|0
1652670900000|2022-05-16 03:15:00|1144.44|1141.94|1143.48|1140.98|1144.45|1141.95|1143.48|1140.98|0
1652671200000|2022-05-16 03:20:00|1143.47|1140.97|1142.35|1139.85|1143.47|1140.97|1141.71|1139.21|0
1652671500000|2022-05-16 03:25:00|1142.38|1139.88|1142.91|1140.41|1143.04|1140.54|1142.07|1139.57|0
1652671800000|2022-05-16 03:30:00|1142.9|1140.4|1143.18|1140.68|1143.54|1141.04|1142.8|1140.3|0
1652672100000|2022-05-16 03:35:00|1143.17|1140.67|1143.68|1141.18|1143.91|1141.41|1142.96|1140.46|0
1652672400000|2022-05-16 03:40:00|1143.67|1141.17|1143.91|1141.41|1143.91|1141.41|1142.88|1140.38|0
1652672700000|2022-05-16 03:45:00|1143.9|1141.4|1143|1140.5|1143.92|1141.42|1143|1140.5|0
1652673000000|2022-05-16 03:50:00|1143.01|1140.51|1143.73|1141.23|1143.74|1141.24|1143.01|1140.51|0
1652673300000|2022-05-16 03:55:00|1143.72|1141.22|1143.05|1140.55|1143.74|1141.24|1143.05|1140.55|0
1652673600000|2022-05-16 04:00:00|1143.06|1140.56|1143.69|1141.19|1143.96|1141.46|1143.06|1140.56|0
1652673900000|2022-05-16 04:05:00|1143.7|1141.2|1143.7|1141.2|1143.94|1141.44|1143.44|1140.94|0
1652674200000|2022-05-16 04:10:00|1143.69|1141.19|1143.49|1140.99|1143.72|1141.22|1143.24|1140.74|0
1652674500000|2022-05-16 04:15:00|1143.5|1141|1144.01|1141.51|1144.01|1141.51|1143.03|1140.53|0
1652674800000|2022-05-16 04:20:00|1144|1141.5|1144.49|1141.99|1144.7|1142.2|1144|1141.5|0
1652675100000|2022-05-16 04:25:00|1144.48|1141.98|1144.62|1142.12|1144.74|1142.24|1144.01|1141.51|0
1652675400000|2022-05-16 04:30:00|1144.65|1142.15|1144.51|1142.01|1144.75|1142.25|1144.16|1141.66|0
1652675700000|2022-05-16 04:35:00|1144.52|1142.02|1144.75|1142.25|1145.46|1142.96|1144.51|1142.01|0
1652676000000|2022-05-16 04:40:00|1144.76|1142.26|1144.49|1141.99|1145.23|1142.73|1144.47|1141.97|0
1652676300000|2022-05-16 04:45:00|1144.51|1142.01|1144.62|1142.12|1144.73|1142.23|1144.25|1141.75|0
1652676600000|2022-05-16 04:50:00|1144.65|1142.15|1144.73|1142.23|1144.97|1142.47|1144.6|1142.1|0
1652676900000|2022-05-16 04:55:00|1144.72|1142.22|1145.18|1142.68|1145.19|1142.69|1144.71|1142.21|0
1652677200000|2022-05-16 05:00:00|1145.19|1142.69|1144.94|1142.44|1145.66|1143.16|1144.83|1142.33|0
1652677500000|2022-05-16 05:05:00|1144.88|1142.38|1144.96|1142.46|1145.2|1142.7|1144.35|1141.85|0
1652677800000|2022-05-16 05:10:00|1144.97|1142.47|1145.05|1142.55|1146.15|1143.65|1144.72|1142.22|0
1652678100000|2022-05-16 05:15:00|1145.08|1142.58|1144.72|1142.22|1145.17|1142.67|1144.25|1141.75|0
1652678400000|2022-05-16 05:20:00|1144.71|1142.21|1144.72|1142.22|1144.97|1142.47|1144.26|1141.76|0
1652678700000|2022-05-16 05:25:00|1144.69|1142.19|1144.51|1142.01|1144.95|1142.45|1144.25|1141.75|0
1652679000000|2022-05-16 05:30:00|1144.5|1142|1144.92|1142.42|1144.96|1142.46|1144.48|1141.98|0
1652679300000|2022-05-16 05:35:00|1144.93|1142.43|1145.86|1143.36|1146.11|1143.61|1144.93|1142.43|0
1652679600000|2022-05-16 05:40:00|1145.85|1143.35|1146.12|1143.62|1146.13|1143.63|1145.61|1143.11|0
1652679900000|2022-05-16 05:45:00|1146.13|1143.63|1145.89|1143.39|1146.13|1143.63|1145.66|1143.16|0
1652680200000|2022-05-16 05:50:00|1145.88|1143.38|1145.42|1142.92|1145.9|1143.4|1144.95|1142.45|0
1652680500000|2022-05-16 05:55:00|1145.39|1142.89|1144.62|1142.12|1145.66|1143.16|1144.62|1142.12|0
1652680800000|2022-05-16 06:00:00|1144.63|1142.13|1143.19|1140.69|1145.29|1142.79|1143.17|1140.67|0
1652681100000|2022-05-16 06:05:00|1143.18|1140.68|1142.5|1140|1143.68|1141.18|1142.5|1140|0
1652681400000|2022-05-16 06:10:00|1142.51|1140.01|1142.01|1139.51|1142.76|1140.26|1141.49|1138.99|0
1652681700000|2022-05-16 06:15:00|1141.98|1139.48|1140.46|1137.96|1142.45|1139.95|1140.44|1137.94|0
1652682000000|2022-05-16 06:20:00|1140.49|1137.99|1140.44|1137.94|1141.25|1138.75|1140.43|1137.93|0
1652682300000|2022-05-16 06:25:00|1140.45|1137.95|1140.43|1137.93|1140.73|1138.23|1140.2|1137.7|0
1652682600000|2022-05-16 06:30:00|1140.42|1137.92|1140.42|1137.92|1141.15|1138.65|1140.21|1137.71|0
1652682900000|2022-05-16 06:35:00|1140.43|1137.93|1140.5|1138|1140.93|1138.43|1140.22|1137.72|0
1652683200000|2022-05-16 06:40:00|1140.49|1137.99|1139.96|1137.46|1140.73|1138.23|1139.95|1137.45|0
1652683500000|2022-05-16 06:45:00|1139.95|1137.45|1140.94|1138.44|1141.18|1138.68|1139.95|1137.45|0
1652683800000|2022-05-16 06:50:00|1140.93|1138.43|1140.93|1138.43|1141.18|1138.68|1140.69|1138.19|0
1652684100000|2022-05-16 06:55:00|1140.94|1138.44|1142.52|1140.02|1142.98|1140.48|1140.92|1138.42|0
1652684400000|2022-05-16 07:00:00|1142.53|1140.03|1144.27|1141.77|1144.72|1142.22|1141.64|1139.14|0
1652684700000|2022-05-16 07:05:00|1144.26|1141.76|1143.85|1143.35|1144.72|1143.65|1142.95|1141.54|0
1652685000000|2022-05-16 07:10:00|1143.9|1143.4|1146.8|1146.3|1146.9|1146.4|1143.9|1143.4|6
1652685300000|2022-05-16 07:15:00|1146.85|1146.35|1146.5|1146|1148.55|1148.05|1146.5|1146|1
1652685600000|2022-05-16 07:20:00|1146.45|1145.95|1145.5|1145|1146.55|1146.05|1143.55|1143.05|291
1652685900000|2022-05-16 07:25:00|1145.4|1144.9|1148.2|1147.7|1149.15|1148.65|1145.25|1144.75|10
1652686200000|2022-05-16 07:30:00|1148.7|1148.2|1147.4|1146.9|1148.75|1148.25|1147.4|1146.9|1
1652686500000|2022-05-16 07:35:00|1147.45|1146.95|1147|1146.5|1147.45|1146.95|1145.55|1145.05|11
1652686800000|2022-05-16 07:40:00|1147.05|1146.55|1146.4|1145.9|1147.35|1146.85|1146.2|1145.7|10
1652687100000|2022-05-16 07:45:00|1146.35|1145.85|1147.6|1147.1|1148|1147.5|1146.3|1145.8|0
1652687400000|2022-05-16 07:50:00|1147.55|1147.05|1146|1145.5|1147.55|1147.05|1145.55|1145.05|0
1652687700000|2022-05-16 07:55:00|1145.95|1145.45|1145.55|1145.05|1146.25|1145.75|1145.45|1144.95|2
1652688000000|2022-05-16 08:00:00|1145.45|1144.95|1146.95|1146.45|1146.95|1146.45|1145.25|1144.75|1
1652688300000|2022-05-16 08:05:00|1146.9|1146.4|1148.45|1147.95|1148.65|1148.15|1146.85|1146.35|0
1652688600000|2022-05-16 08:10:00|1148.4|1147.9|1150|1149.5|1150|1149.5|1148.4|1147.9|12
1652688900000|2022-05-16 08:15:00|1150.05|1149.55|1150.65|1150.15|1150.65|1150.15|1149.65|1149.15|1
1652689200000|2022-05-16 08:20:00|1150.75|1150.25|1149.3|1148.8|1150.75|1150.25|1148.9|1148.4|0
1652689500000|2022-05-16 08:25:00|1149.35|1148.85|1148.05|1147.55|1149.65|1149.15|1147.4|1146.9|0
1652689800000|2022-05-16 08:30:00|1148.1|1147.6|1150.55|1150.05|1150.55|1150.05|1148.1|1147.6|1
1652690100000|2022-05-16 08:35:00|1150.7|1150.2|1149.1|1148.6|1150.95|1150.45|1149.05|1148.55|1
1652690400000|2022-05-16 08:40:00|1149.15|1148.65|1148.95|1148.45|1149.15|1148.65|1148.25|1147.75|0
1652690700000|2022-05-16 08:45:00|1149.05|1148.55|1149.45|1148.95|1149.7|1149.2|1148.65|1148.15|0
1652691000000|2022-05-16 08:50:00|1149.55|1149.05|1148.75|1148.25|1149.7|1149.2|1148.4|1147.9|10
1652691300000|2022-05-16 08:55:00|1148.7|1148.2|1149.2|1148.7|1149.8|1149.3|1148.55|1148.05|1
1652691600000|2022-05-16 09:00:00|1149.15|1148.65|1150.35|1149.85|1150.6|1150.1|1149.15|1148.65|1
1652691900000|2022-05-16 09:05:00|1150.4|1149.9|1149.95|1149.45|1150.4|1149.9|1149.6|1149.1|0
1652692200000|2022-05-16 09:10:00|1150|1149.5|1150.45|1149.95|1150.5|1150|1149.3|1148.8|0
1652692500000|2022-05-16 09:15:00|1150.5|1150|1150.15|1149.65|1150.5|1150|1149.85|1149.35|1996
1652692800000|2022-05-16 09:20:00|1150.2|1149.7|1150.35|1149.85|1150.45|1149.95|1149.5|1149|4
1652693100000|2022-05-16 09:25:00|1150.45|1149.95|1150.3|1149.8|1151.7|1151.2|1150.25|1149.75|5
1652693400000|2022-05-16 09:30:00|1150.35|1149.85|1150.4|1149.9|1150.85|1150.35|1150.35|1149.85|0
1652693700000|2022-05-16 09:35:00|1150.35|1149.85|1150.65|1150.15|1150.65|1150.15|1149.85|1149.35|0
1652694000000|2022-05-16 09:40:00|1150.6|1150.1|1150.15|1149.65|1150.65|1150.15|1149.95|1149.45|0
1652694300000|2022-05-16 09:45:00|1150.2|1149.7|1148.55|1148.05|1150.35|1149.85|1148.5|1148|0
1652694600000|2022-05-16 09:50:00|1148.5|1148|1146.05|1145.55|1148.5|1148|1145.85|1145.35|0
1652694900000|2022-05-16 09:55:00|1146|1145.5|1145.4|1144.9|1147.05|1146.55|1145.05|1144.55|1
1652695200000|2022-05-16 10:00:00|1145.45|1144.95|1145.85|1145.35|1146.45|1145.95|1145.45|1144.95|11
1652695500000|2022-05-16 10:05:00|1145.75|1145.25|1142.8|1142.3|1145.75|1145.25|1142.3|1141.8|0
1652695800000|2022-05-16 10:10:00|1142.85|1142.35|1142.6|1142.1|1143.55|1143.05|1142.6|1142.1|0
1652696100000|2022-05-16 10:15:00|1142.45|1141.95|1141.7|1141.2|1142.55|1142.05|1141.4|1140.9|15
1652696400000|2022-05-16 10:20:00|1141.75|1141.25|1141.05|1140.55|1141.95|1141.45|1141.05|1140.55|0
1652696700000|2022-05-16 10:25:00|1141.1|1140.6|1142.4|1141.9|1142.75|1142.25|1141.1|1140.6|1
1652697000000|2022-05-16 10:30:00|1142.35|1141.85|1142.05|1141.55|1142.45|1141.95|1141.55|1141.05|0
1652697300000|2022-05-16 10:35:00|1142.1|1141.6|1142.65|1142.15|1142.7|1142.2|1140.95|1140.45|0
1652697600000|2022-05-16 10:40:00|1142.7|1142.2|1143.1|1142.6|1143.2|1142.7|1142.5|1142|0
1652697900000|2022-05-16 10:45:00|1143.15|1142.65|1143.3|1142.8|1143.85|1143.35|1143|1142.5|0
1652698200000|2022-05-16 10:50:00|1143.25|1142.75|1143.15|1142.65|1143.5|1143|1142.25|1141.75|1
1652698500000|2022-05-16 10:55:00|1143.25|1142.75|1141.9|1141.4|1143.4|1142.9|1141.85|1141.35|0
1652698800000|2022-05-16 11:00:00|1141.95|1141.45|1143.35|1142.85|1143.4|1142.9|1141.95|1141.45|0
1652699100000|2022-05-16 11:05:00|1143.3|1142.8|1144.15|1143.65|1144.2|1143.7|1143|1142.5|0
1652699400000|2022-05-16 11:10:00|1144.1|1143.6|1144.4|1143.9|1144.75|1144.25|1144.1|1143.6|0
1652699700000|2022-05-16 11:15:00|1144.45|1143.95|1144.8|1144.3|1144.9|1144.4|1143.9|1143.4|10
1652700000000|2022-05-16 11:20:00|1144.7|1144.2|1144.7|1144.2|1145.1|1144.6|1144.35|1143.85|1
1652700300000|2022-05-16 11:25:00|1144.75|1144.25|1144|1143.5|1144.85|1144.35|1143.95|1143.45|0
1652700600000|2022-05-16 11:30:00|1143.9|1143.4|1143.15|1142.65|1144.25|1143.75|1143.15|1142.65|0
1652700900000|2022-05-16 11:35:00|1143.1|1142.6|1143.05|1142.55|1143.5|1143|1142.9|1142.4|0
1652701200000|2022-05-16 11:40:00|1143.06|1142.56|1143.16|1142.66|1144.06|1143.56|1143.01|1142.51|0
1652701500000|2022-05-16 11:45:00|1143.11|1142.61|1144.31|1143.81|1144.71|1144.21|1142.86|1142.36|0
1652701800000|2022-05-16 11:50:00|1144.26|1143.76|1143.41|1142.91|1144.51|1144.01|1143.36|1142.86|1
1652702100000|2022-05-16 11:55:00|1143.36|1142.86|1142.26|1141.76|1143.46|1142.96|1142.01|1141.51|0
1652702400000|2022-05-16 12:00:00|1142.36|1141.86|1142.96|1142.46|1143.36|1142.86|1142.36|1141.86|50
1652702700000|2022-05-16 12:05:00|1142.86|1142.36|1143.86|1143.36|1144.11|1143.61|1142.86|1142.36|0
1652703000000|2022-05-16 12:10:00|1143.76|1143.26|1144.56|1144.06|1144.61|1144.11|1143.31|1142.81|1
1652703300000|2022-05-16 12:15:00|1144.51|1144.01|1143.61|1143.11|1144.56|1144.06|1143.41|1142.91|1
1652703600000|2022-05-16 12:20:00|1143.66|1143.16|1142.51|1142.01|1144.06|1143.56|1142.26|1141.76|7
1652703900000|2022-05-16 12:25:00|1142.46|1141.96|1143.11|1142.61|1143.36|1142.86|1142.26|1141.76|0
1652704200000|2022-05-16 12:30:00|1143.06|1142.56|1143.91|1143.41|1143.96|1143.46|1142.01|1141.51|9
1652704500000|2022-05-16 12:35:00|1143.96|1143.46|1143.81|1143.31|1144.46|1143.96|1143.31|1142.81|0
1652704800000|2022-05-16 12:40:00|1143.86|1143.36|1144.71|1144.21|1144.81|1144.31|1143.36|1142.86|0
1652705100000|2022-05-16 12:45:00|1144.76|1144.26|1146.31|1145.81|1146.46|1145.96|1144.76|1144.26|1
1652705400000|2022-05-16 12:50:00|1146.26|1145.76|1146.76|1146.26|1146.76|1146.26|1145.66|1145.16|0
1652705700000|2022-05-16 12:55:00|1146.71|1146.21|1147.31|1146.81|1147.91|1147.41|1146.71|1146.21|10
1652706000000|2022-05-16 13:00:00|1147.26|1146.76|1148.21|1147.71|1148.26|1147.76|1147.26|1146.76|8
1652706300000|2022-05-16 13:05:00|1148.26|1147.76|1147.86|1147.36|1148.26|1147.76|1147.46|1146.96|3
1652706600000|2022-05-16 13:10:00|1147.81|1147.31|1146.76|1146.26|1147.81|1147.31|1146.76|1146.26|7
1652706900000|2022-05-16 13:15:00|1146.81|1146.31|1145.86|1145.36|1147.06|1146.56|1144.76|1144.26|6
1652707200000|2022-05-16 13:20:00|1145.81|1145.31|1145.36|1144.86|1145.86|1145.36|1144.76|1144.26|0
1652707500000|2022-05-16 13:25:00|1145.31|1144.81|1144.86|1144.36|1145.56|1145.06|1143.51|1143.01|0
1652707800000|2022-05-16 13:30:00|1145.31|1144.81|1146.26|1145.76|1148.06|1147.56|1145.31|1144.81|26
1652708100000|2022-05-16 13:35:00|1146.36|1145.86|1148.56|1148.06|1148.56|1148.06|1145.46|1144.96|1
1652708400000|2022-05-16 13:40:00|1148.66|1148.16|1149.36|1148.86|1150.36|1149.86|1147.76|1147.26|10
1652708700000|2022-05-16 13:45:00|1149.31|1148.81|1147.51|1147.01|1149.96|1149.46|1146.76|1146.26|1
1652709000000|2022-05-16 13:50:00|1147.56|1147.06|1149.11|1148.61|1149.46|1148.96|1147.26|1146.76|0
1652709300000|2022-05-16 13:55:00|1149.16|1148.66|1146.96|1146.46|1149.36|1148.86|1146.31|1145.81|10
1652709600000|2022-05-16 14:00:00|1147.31|1146.81|1148.16|1147.66|1148.46|1147.96|1145.86|1145.36|0
1652709900000|2022-05-16 14:05:00|1148.11|1147.61|1148.11|1147.61|1148.86|1148.36|1147.41|1146.91|2
1652710200000|2022-05-16 14:10:00|1148.19|1147.69|1147.29|1146.79|1149.19|1148.69|1147.29|1146.79|1
1652710500000|2022-05-16 14:15:00|1147.34|1146.84|1149.73|1147.23|1149.76|1148.29|1147.34|1146.84|49
1652710800000|2022-05-16 14:20:00|1149.75|1147.25|1149.89|1147.39|1150.82|1148.32|1149.43|1146.93|0
1652711100000|2022-05-16 14:25:00|1149.87|1147.37|1150.78|1148.28|1151.04|1148.54|1148.8|1146.3|0
1652711400000|2022-05-16 14:30:00|1150.75|1148.25|1148.28|1145.78|1150.87|1148.37|1147.67|1145.17|24
1652711700000|2022-05-16 14:35:00|1148.29|1145.79|1148.54|1146.04|1148.97|1146.47|1147.98|1145.48|0
1652712000000|2022-05-16 14:40:00|1148.62|1146.12|1148.66|1146.16|1148.87|1146.37|1147.44|1144.94|0
1652712300000|2022-05-16 14:45:00|1148.67|1146.17|1146.78|1144.28|1148.68|1146.18|1146.74|1144.24|0
1652712600000|2022-05-16 14:50:00|1146.76|1144.26|1146.5|1144|1147.52|1145.02|1146.15|1143.65|0
1652712900000|2022-05-16 14:55:00|1146.48|1143.98|1146.36|1143.86|1147|1144.5|1145.83|1143.33|0
1652713200000|2022-05-16 15:00:00|1146.32|1143.82|1146.71|1144.21|1146.91|1144.41|1145.73|1143.23|0
1652713500000|2022-05-16 15:05:00|1146.67|1144.17|1147.49|1144.99|1147.55|1145.05|1145.48|1142.98|0
1652713800000|2022-05-16 15:10:00|1147.47|1144.97|1147.39|1144.89|1147.98|1145.48|1146.86|1144.36|0
1652714100000|2022-05-16 15:15:00|1147.36|1144.86|1148.51|1146.01|1148.93|1146.43|1147.32|1144.82|0
1652714400000|2022-05-16 15:20:00|1148.5|1146|1148.05|1145.55|1148.53|1146.03|1147.28|1144.78|0
1652714700000|2022-05-16 15:25:00|1148.03|1145.53|1147.82|1145.32|1148.11|1145.61|1147.12|1144.62|0
1652715000000|2022-05-16 15:30:00|1147.83|1145.33|1149.12|1146.62|1149.14|1146.64|1146.51|1144.01|0
1652715300000|2022-05-16 15:35:00|1149.1|1146.6|1149.7|1147.2|1149.96|1147.46|1146.67|1144.17|0
1652715600000|2022-05-16 15:40:00|1149.75|1147.25|1150.82|1148.32|1150.87|1148.37|1148.68|1146.18|0
1652715900000|2022-05-16 15:45:00|1150.8|1148.3|1151.63|1149.13|1151.85|1149.35|1150.5|1148|0
1652716200000|2022-05-16 15:50:00|1151.65|1149.15|1152.38|1149.88|1152.4|1149.9|1150.85|1148.35|0
1652716500000|2022-05-16 15:55:00|1152.4|1149.9|1152.55|1150.05|1152.89|1150.39|1152.06|1149.56|0
1652716800000|2022-05-16 16:00:00|1152.57|1150.07|1152.35|1149.85|1153.15|1150.65|1152.12|1149.62|0
1652717100000|2022-05-16 16:05:00|1152.33|1149.83|1151.12|1148.62|1152.35|1149.85|1150.75|1148.25|0
1652717400000|2022-05-16 16:10:00|1151.14|1148.64|1150.56|1148.06|1151.35|1148.85|1150.37|1147.87|0
1652717700000|2022-05-16 16:15:00|1150.58|1148.08|1150.33|1147.83|1150.82|1148.32|1149.58|1147.08|0
1652718000000|2022-05-16 16:20:00|1150.3|1147.8|1149.94|1147.44|1150.54|1148.04|1149.63|1147.13|0
1652718300000|2022-05-16 16:25:00|1149.96|1147.46|1150.41|1147.91|1150.7|1148.2|1149.6|1147.1|0
1652718600000|2022-05-16 16:30:00|1150.39|1147.89|1150.98|1148.48|1151.13|1148.63|1149.85|1147.35|0
1652718900000|2022-05-16 16:35:00|1151|1148.5|1149.71|1147.21|1151.84|1149.34|1149.62|1147.12|0
1652719200000|2022-05-16 16:40:00|1149.74|1147.24|1149.58|1147.08|1150.12|1147.62|1149.25|1146.75|0
1652719500000|2022-05-16 16:45:00|1149.57|1147.07|1150.76|1148.26|1150.78|1148.28|1149.1|1146.6|0
1652719800000|2022-05-16 16:50:00|1150.77|1148.27|1149.45|1146.95|1150.91|1148.41|1149.19|1146.69|0
1652720100000|2022-05-16 16:55:00|1149.43|1146.93|1149.53|1147.03|1149.81|1147.31|1148.95|1146.45|0
1652720400000|2022-05-16 17:00:00|1149.51|1147.01|1150.24|1147.74|1150.26|1147.76|1148.75|1146.25|0
1652720700000|2022-05-16 17:05:00|1150.22|1147.72|1151.24|1148.74|1151.28|1148.78|1149.73|1147.23|0
1652721000000|2022-05-16 17:10:00|1151.22|1148.72|1152.27|1149.77|1152.58|1150.08|1150.96|1148.46|0
1652721300000|2022-05-16 17:15:00|1152.29|1149.79|1150.94|1148.44|1152.53|1150.03|1150.72|1148.22|0
1652721600000|2022-05-16 17:20:00|1150.96|1148.46|1152.79|1150.29|1153.35|1150.85|1150.74|1148.24|0
1652721900000|2022-05-16 17:25:00|1152.81|1150.31|1154|1151.5|1154.09|1151.59|1152.49|1149.99|0
1652722200000|2022-05-16 17:30:00|1153.99|1151.49|1154.3|1151.8|1154.58|1152.08|1153.85|1151.35|0
1652722500000|2022-05-16 17:35:00|1154.28|1151.78|1154.07|1151.57|1154.58|1152.08|1153.59|1151.09|0
1652722800000|2022-05-16 17:40:00|1154.05|1151.55|1154.63|1152.13|1155.04|1152.54|1153.14|1150.64|0
1652723100000|2022-05-16 17:45:00|1154.65|1152.15|1153.61|1151.11|1154.65|1152.15|1153.42|1150.92|0
1652723400000|2022-05-16 17:50:00|1153.62|1151.12|1153.66|1151.16|1154.2|1151.7|1153.36|1150.86|0
1652723700000|2022-05-16 17:55:00|1153.68|1151.18|1153.72|1151.22|1154.26|1151.76|1153.39|1150.89|0
1652724000000|2022-05-16 18:00:00|1153.76|1151.26|1154.15|1151.65|1154.28|1151.78|1152.8|1150.3|0
1652724300000|2022-05-16 18:05:00|1154.17|1151.67|1155.1|1152.6|1155.36|1152.86|1154.15|1151.65|0
1652724600000|2022-05-16 18:10:00|1155.09|1152.59|1154.35|1151.85|1155.1|1152.6|1153.83|1151.33|0
1652724900000|2022-05-16 18:15:00|1154.34|1151.84|1154.65|1152.15|1155.23|1152.73|1154.04|1151.54|0
1652725200000|2022-05-16 18:20:00|1154.66|1152.16|1155.5|1153|1155.59|1153.09|1154.42|1151.92|0
1652725500000|2022-05-16 18:25:00|1155.57|1153.07|1156.5|1154|1156.51|1154.01|1154.96|1152.46|0
1652725800000|2022-05-16 18:30:00|1156.51|1154.01|1156.59|1154.09|1157.09|1154.59|1156.31|1153.81|0
1652726100000|2022-05-16 18:35:00|1156.61|1154.11|1156.18|1153.68|1156.63|1154.13|1155.6|1153.1|0
1652726400000|2022-05-16 18:40:00|1156.2|1153.7|1155.64|1153.14|1156.7|1154.2|1155.58|1153.08|0
1652726700000|2022-05-16 18:45:00|1155.65|1153.15|1154.73|1152.23|1155.94|1153.44|1154.61|1152.11|0
1652727000000|2022-05-16 18:50:00|1154.69|1152.19|1154.91|1152.41|1155.6|1153.1|1154.24|1151.74|0
1652727300000|2022-05-16 18:55:00|1154.84|1152.34|1155.21|1152.71|1155.64|1153.14|1154.74|1152.24|0
1652727600000|2022-05-16 19:00:00|1155.19|1152.69|1155.25|1152.75|1155.45|1152.95|1154.6|1152.1|0
1652727900000|2022-05-16 19:05:00|1155.26|1152.76|1154.4|1151.9|1155.63|1153.13|1154.4|1151.9|0
1652728200000|2022-05-16 19:10:00|1154.37|1151.87|1152.77|1150.27|1154.37|1151.87|1152.3|1149.8|0
1652728500000|2022-05-16 19:15:00|1152.75|1150.25|1152.47|1149.97|1153.14|1150.64|1151.76|1149.26|0
1652728800000|2022-05-16 19:20:00|1152.43|1149.93|1152.02|1149.52|1152.43|1149.93|1151.37|1148.87|0
1652729100000|2022-05-16 19:25:00|1152.04|1149.54|1152.08|1149.58|1152.39|1149.89|1151.76|1149.26|0
1652729400000|2022-05-16 19:30:00|1152.09|1149.59|1151.16|1148.66|1152.56|1150.06|1151.08|1148.58|0
1652729700000|2022-05-16 19:35:00|1151.14|1148.64|1151.51|1149.01|1151.77|1149.27|1150.56|1148.06|0
1652730000000|2022-05-16 19:40:00|1151.57|1149.07|1150.67|1148.17|1151.85|1149.35|1150.61|1148.11|0
1652730300000|2022-05-16 19:45:00|1150.63|1148.13|1150.79|1148.29|1151.06|1148.56|1150.2|1147.7|0
1652730600000|2022-05-16 19:50:00|1150.81|1148.31|1151.34|1148.84|1152.45|1149.95|1150.81|1148.31|0
1652730900000|2022-05-16 19:55:00|1151.37|1148.87|1151.44|1148.94|1151.62|1149.12|1149.61|1147.11|0
1652731200000|2022-05-16 20:00:00|1151.12|1148.62|1150.54|1148.04|1151.3|1148.8|1149.97|1147.47|0
1652731500000|2022-05-16 20:05:00|1150.49|1147.99|1149.97|1147.47|1150.67|1148.17|1149.79|1147.29|0
1652731800000|2022-05-16 20:10:00|1149.98|1147.48|1150.42|1147.92|1150.77|1148.27|1149.98|1147.48|0
1652732100000|2022-05-16 20:15:00|1150.43|1147.93|1150.14|1147.64|1150.49|1147.99|1150.09|1147.59|0
1652732400000|2022-05-16 20:20:00|1150.12|1147.62|1149.69|1147.19|1150.14|1147.64|1149.69|1147.19|0
1652732700000|2022-05-16 20:25:00|1149.71|1147.21|1149.86|1147.36|1149.99|1147.49|1149.69|1147.19|0
1652733000000|2022-05-16 20:30:00|1149.87|1147.37|1149.86|1147.36|1150.09|1147.59|1149.74|1147.24|0
1652733300000|2022-05-16 20:35:00|1149.87|1147.37|1149.74|1147.24|1149.97|1147.47|1149.69|1147.19|0
1652733600000|2022-05-16 20:40:00|1149.73|1147.23|1149.69|1147.19|1149.86|1147.36|1149.53|1147.03|0
1652733900000|2022-05-16 20:45:00|1149.7|1147.2|1149.69|1147.19|1149.74|1147.24|1149.69|1147.19|0
1652734200000|2022-05-16 20:50:00|1149.7|1147.2|1149.69|1147.19|1149.74|1147.24|1149.69|1147.19|0
1652734500000|2022-05-16 20:55:00|1149.7|1147.2|1149.67|1147.17|1149.79|1147.29|1149.64|1147.14|0
1652734800000|2022-05-16 21:00:00|1150.95|1148.45|1150.87|1148.37|1150.95|1148.45|1150.85|1148.35|0
1652735100000|2022-05-16 21:05:00|1150.89|1148.39|1150.89|1148.39|1150.91|1148.41|1150.87|1148.37|0
1652735400000|2022-05-16 21:10:00|1150.98|1148.48|1151.04|1148.54|1151.07|1148.57|1150.96|1148.46|0
1652735700000|2022-05-16 21:15:00|1151|1148.5|1150.91|1148.41|1151.07|1148.57|1150.91|1148.41|0
1652736000000|2022-05-16 21:20:00|1150.93|1148.43|1151.02|1148.52|1151.02|1148.52|1150.93|1148.43|0
1652736300000|2022-05-16 21:25:00|1150.98|1148.48|1150.96|1148.46|1150.98|1148.48|1150.93|1148.43|0
1652736600000|2022-05-16 21:30:00|1150.95|1148.45|1150.65|1148.15|1150.95|1148.45|1150.63|1148.13|0
1652736900000|2022-05-16 21:35:00|1150.67|1148.17|1150.76|1148.26|1150.82|1148.32|1150.67|1148.17|0
1652737200000|2022-05-16 21:40:00|1150.74|1148.24|1150.74|1148.24|1150.76|1148.26|1150.74|1148.24|0
1652737500000|2022-05-16 21:45:00|1150.76|1148.26|1150.85|1148.35|1150.89|1148.39|1150.74|1148.24|0
1652737800000|2022-05-16 21:50:00|1150.87|1148.37|1150.78|1148.28|1150.91|1148.41|1150.78|1148.28|0
1652738100000|2022-05-16 21:55:00|1150.82|1148.32|1150.85|1148.35|1150.91|1148.41|1150.82|1148.32|0
1652738400000|2022-05-16 22:00:00|1149.59|1147.09|1150.57|1148.07|1150.67|1148.17|1149.58|1147.08|0
1652738700000|2022-05-16 22:05:00|1150.54|1148.04|1150.32|1147.82|1150.6|1148.1|1150.02|1147.52|0
1652739000000|2022-05-16 22:10:00|1150.35|1147.85|1150.49|1147.99|1150.6|1148.1|1150.35|1147.85|0
1652739300000|2022-05-16 22:15:00|1150.5|1148|1150.8|1148.3|1150.95|1148.45|1150.5|1148|0
1652739600000|2022-05-16 22:20:00|1150.85|1148.35|1150.57|1148.07|1150.9|1148.4|1150.49|1147.99|0
1652739900000|2022-05-16 22:25:00|1150.58|1148.08|1150.8|1148.3|1150.95|1148.45|1150.58|1148.08|0
1652740200000|2022-05-16 22:30:00|1150.79|1148.29|1151.07|1148.57|1151.07|1148.57|1150.75|1148.25|0
1652740500000|2022-05-16 22:35:00|1151.05|1148.55|1151.25|1148.75|1151.25|1148.75|1151|1148.5|0
1652740800000|2022-05-16 22:40:00|1151.26|1148.76|1151.07|1148.57|1151.33|1148.83|1151.07|1148.57|0
1652741100000|2022-05-16 22:45:00|1151.06|1148.56|1150.9|1148.4|1151.06|1148.56|1150.77|1148.27|0
1652741400000|2022-05-16 22:50:00|1150.92|1148.42|1151|1148.5|1151|1148.5|1150.77|1148.27|0
1652741700000|2022-05-16 22:55:00|1151.05|1148.55|1150.95|1148.45|1151.12|1148.62|1150.85|1148.35|0
1652742000000|2022-05-16 23:00:00|1150.97|1148.47|1151.07|1148.57|1151.18|1148.68|1150.97|1148.47|0
1652742300000|2022-05-16 23:05:00|1151.08|1148.58|1151.12|1148.62|1151.25|1148.75|1151|1148.5|0
1652742600000|2022-05-16 23:10:00|1151.13|1148.63|1151.25|1148.75|1151.25|1148.75|1151.12|1148.62|0
1652742900000|2022-05-16 23:15:00|1152.37|1149.87|1152.28|1149.78|1152.43|1149.93|1152.28|1149.78|0
1652743200000|2022-05-16 23:20:00|1152.34|1149.84|1152.28|1149.78|1152.39|1149.89|1152.28|1149.78|0
1652743500000|2022-05-16 23:25:00|1152.34|1149.84|1151.93|1149.43|1152.34|1149.84|1151.9|1149.4|0
1652743800000|2022-05-16 23:30:00|1150.75|1148.25|1150.6|1148.1|1150.75|1148.25|1150.19|1147.69|0
1652744100000|2022-05-16 23:35:00|1150.59|1148.09|1150.42|1147.92|1150.72|1148.22|1150.37|1147.87|0
1652744400000|2022-05-16 23:40:00|1150.43|1147.93|1150.55|1148.05|1150.6|1148.1|1150.32|1147.82|0
1652744700000|2022-05-16 23:45:00|1150.6|1148.1|1151.53|1149.03|1151.53|1149.03|1150.55|1148.05|0
1652745000000|2022-05-16 23:50:00|1151.54|1149.04|1151.25|1148.75|1151.65|1149.15|1151.25|1148.75|0
1652745300000|2022-05-16 23:55:00|1151.27|1148.77|1151.58|1149.08|1151.68|1149.18|1151.27|1148.77|0
1652745600000|2022-05-17 00:00:00|1151.59|1149.09|1150.85|1148.35|1151.65|1149.15|1150.49|1147.99|0
1652745900000|2022-05-17 00:05:00|1150.84|1148.34|1150.78|1148.28|1151|1148.5|1150.6|1148.1|0
1652746200000|2022-05-17 00:10:00|1150.85|1148.35|1150.6|1148.1|1150.95|1148.45|1150.49|1147.99|0
1652746500000|2022-05-17 00:15:00|1150.61|1148.11|1152.6|1150.1|1152.6|1150.1|1150.52|1148.02|0
1652746800000|2022-05-17 00:20:00|1152.63|1150.13|1153.64|1151.14|1154.12|1151.62|1152.41|1149.91|0
1652747100000|2022-05-17 00:25:00|1153.63|1151.13|1153.88|1151.38|1153.9|1151.4|1153.41|1150.91|0
1652747400000|2022-05-17 00:30:00|1153.89|1151.39|1152.47|1149.97|1153.89|1151.39|1152.47|1149.97|0
1652747700000|2022-05-17 00:35:00|1152.46|1149.96|1152.27|1149.77|1152.71|1150.21|1152.23|1149.73|0
1652748000000|2022-05-17 00:40:00|1152.26|1149.76|1152.48|1149.98|1152.71|1150.21|1152.24|1149.74|0
1652748300000|2022-05-17 00:45:00|1152.49|1149.99|1152.05|1149.55|1152.73|1150.23|1152.04|1149.54|0
1652748600000|2022-05-17 00:50:00|1152.11|1149.61|1152.29|1149.79|1152.73|1150.23|1152.11|1149.61|0
1652748900000|2022-05-17 00:55:00|1152.3|1149.8|1152.24|1149.74|1152.51|1150.01|1151.8|1149.3|0
1652749200000|2022-05-17 01:00:00|1152.13|1149.63|1151.54|1149.04|1152.28|1149.78|1151.54|1149.04|0
1652749500000|2022-05-17 01:05:00|1151.55|1149.05|1151.8|1149.3|1152.01|1149.51|1151.55|1149.05|0
1652749800000|2022-05-17 01:10:00|1151.79|1149.29|1152.03|1149.53|1152.05|1149.55|1151.57|1149.07|0
1652750100000|2022-05-17 01:15:00|1152.02|1149.52|1152.01|1149.51|1152.05|1149.55|1151.56|1149.06|0
1652750400000|2022-05-17 01:20:00|1151.98|1149.48|1152.28|1149.78|1152.99|1150.49|1151.79|1149.29|0
1652750700000|2022-05-17 01:25:00|1152.27|1149.77|1152.52|1150.02|1152.76|1150.26|1152.27|1149.77|0
1652751000000|2022-05-17 01:30:00|1152.51|1150.01|1152.51|1150.01|1153|1150.5|1151.8|1149.3|0
1652751300000|2022-05-17 01:35:00|1152.52|1150.02|1154.43|1151.93|1154.64|1152.14|1152.52|1150.02|0
1652751600000|2022-05-17 01:40:00|1154.42|1151.92|1154.36|1151.86|1154.63|1152.13|1153.8|1151.3|0
1652751900000|2022-05-17 01:45:00|1154.37|1151.87|1154.42|1151.92|1154.61|1152.11|1153.95|1151.45|0
1652752200000|2022-05-17 01:50:00|1154.41|1151.91|1155.09|1152.59|1155.33|1152.83|1154.18|1151.68|0
1652752500000|2022-05-17 01:55:00|1155.1|1152.6|1155.31|1152.81|1155.34|1152.84|1155.08|1152.58|0
1652752800000|2022-05-17 02:00:00|1155.3|1152.8|1154.85|1152.35|1155.32|1152.82|1154.71|1152.21|0
1652753100000|2022-05-17 02:05:00|1154.84|1152.34|1154.84|1152.34|1155.29|1152.79|1154.71|1152.21|0
1652753400000|2022-05-17 02:10:00|1154.83|1152.33|1154.38|1151.88|1154.85|1152.35|1154.27|1151.77|0
1652753700000|2022-05-17 02:15:00|1154.39|1151.89|1153.67|1151.17|1154.39|1151.89|1153.66|1151.16|0
1652754000000|2022-05-17 02:20:00|1153.66|1151.16|1153.17|1150.67|1153.68|1151.18|1153.06|1150.56|0
1652754300000|2022-05-17 02:25:00|1153.14|1150.64|1153.15|1150.65|1153.41|1150.91|1152.91|1150.41|0
1652754600000|2022-05-17 02:30:00|1153.16|1150.66|1153.35|1150.85|1153.38|1150.88|1152.9|1150.4|0
1652754900000|2022-05-17 02:35:00|1153.36|1150.86|1153.14|1150.64|1153.37|1150.87|1153.01|1150.51|0
1652755200000|2022-05-17 02:40:00|1153.13|1150.63|1153.61|1151.11|1153.63|1151.13|1153.02|1150.52|0
1652755500000|2022-05-17 02:45:00|1153.6|1151.1|1153.61|1151.11|1153.84|1151.34|1153.25|1150.75|0
1652755800000|2022-05-17 02:50:00|1153.6|1151.1|1152.87|1150.37|1153.6|1151.1|1152.76|1150.26|0
1652756100000|2022-05-17 02:55:00|1152.88|1150.38|1153.24|1150.74|1153.24|1150.74|1152.87|1150.37|0
1652756400000|2022-05-17 03:00:00|1153.26|1150.76|1153.37|1150.87|1153.6|1151.1|1153.1|1150.6|0
1652756700000|2022-05-17 03:05:00|1153.4|1150.9|1153.81|1151.31|1153.82|1151.32|1153.38|1150.88|0
1652757000000|2022-05-17 03:10:00|1153.82|1151.32|1153.82|1151.32|1154.05|1151.55|1153.57|1151.07|0
1652757300000|2022-05-17 03:15:00|1153.81|1151.31|1153.36|1150.86|1153.82|1151.32|1153.35|1150.85|0
1652757600000|2022-05-17 03:20:00|1153.37|1150.87|1153.81|1151.31|1153.84|1151.34|1153.35|1150.85|0
1652757900000|2022-05-17 03:25:00|1153.78|1151.28|1154.3|1151.8|1154.3|1151.8|1153.7|1151.2|0
1652758200000|2022-05-17 03:30:00|1154.31|1151.81|1154.28|1151.78|1154.31|1151.81|1154.05|1151.55|0
1652758500000|2022-05-17 03:35:00|1154.29|1151.79|1154.3|1151.8|1154.4|1151.9|1154.27|1151.77|0
1652758800000|2022-05-17 03:40:00|1154.29|1151.79|1154.42|1151.92|1154.53|1152.03|1154.28|1151.78|0
1652759100000|2022-05-17 03:45:00|1154.45|1151.95|1154.65|1152.15|1154.76|1152.26|1154.41|1151.91|0
1652759400000|2022-05-17 03:50:00|1154.67|1152.17|1154.29|1151.79|1154.76|1152.26|1154.29|1151.79|0
1652759700000|2022-05-17 03:55:00|1154.32|1151.82|1154.49|1151.99|1154.52|1152.02|1154.28|1151.78|0
1652760000000|2022-05-17 04:00:00|1154.5|1152|1154.29|1151.79|1154.52|1152.02|1154.28|1151.78|0
1652760300000|2022-05-17 04:05:00|1154.3|1151.8|1154.55|1152.05|1154.65|1152.15|1154.29|1151.79|0
1652760600000|2022-05-17 04:10:00|1154.53|1152.03|1154.57|1152.07|1154.8|1152.3|1154.42|1151.92|0
1652760900000|2022-05-17 04:15:00|1154.56|1152.06|1154.81|1152.31|1154.81|1152.31|1154.55|1152.05|0
1652761200000|2022-05-17 04:20:00|1154.82|1152.32|1154.7|1152.2|1154.82|1152.32|1154.58|1152.08|0
1652761500000|2022-05-17 04:25:00|1154.69|1152.19|1154.1|1151.6|1154.8|1152.3|1154.1|1151.6|0
1652761800000|2022-05-17 04:30:00|1154.09|1151.59|1154.01|1151.51|1154.58|1152.08|1153.91|1151.41|0
1652762100000|2022-05-17 04:35:00|1153.99|1151.49|1154.16|1151.66|1154.16|1151.66|1153.91|1151.41|0
1652762400000|2022-05-17 04:40:00|1154.13|1151.63|1154.63|1152.13|1154.63|1152.13|1153.92|1151.42|0
1652762700000|2022-05-17 04:45:00|1154.62|1152.12|1154.6|1152.1|1154.62|1152.12|1154.36|1151.86|0
1652763000000|2022-05-17 04:50:00|1154.59|1152.09|1154.14|1151.64|1154.6|1152.1|1154.13|1151.63|0
1652763300000|2022-05-17 04:55:00|1154.13|1151.63|1154.58|1152.08|1154.82|1152.32|1154.12|1151.62|0
1652763600000|2022-05-17 05:00:00|1154.56|1152.06|1154.59|1152.09|1154.84|1152.34|1154.34|1151.84|0
1652763900000|2022-05-17 05:05:00|1154.6|1152.1|1154.84|1152.34|1155.06|1152.56|1154.36|1151.86|0
1652764200000|2022-05-17 05:10:00|1154.85|1152.35|1154.6|1152.1|1155.08|1152.58|1154.6|1152.1|0
1652764500000|2022-05-17 05:15:00|1154.57|1152.07|1154.6|1152.1|1154.62|1152.12|1154.38|1151.88|0
1652764800000|2022-05-17 05:20:00|1154.54|1152.04|1154.6|1152.1|1154.82|1152.32|1154.36|1151.86|0
1652765100000|2022-05-17 05:25:00|1154.61|1152.11|1154.6|1152.1|1154.85|1152.35|1154.6|1152.1|0
1652765400000|2022-05-17 05:30:00|1154.58|1152.08|1154.13|1151.63|1154.62|1152.12|1154.13|1151.63|0
1652765700000|2022-05-17 05:35:00|1154.1|1151.6|1154.35|1151.85|1154.38|1151.88|1154.02|1151.52|0
1652766000000|2022-05-17 05:40:00|1154.34|1151.84|1154.81|1152.31|1154.81|1152.31|1154.12|1151.62|0
1652766300000|2022-05-17 05:45:00|1154.8|1152.3|1156.24|1153.74|1156.35|1153.85|1154.8|1152.3|0
1652766600000|2022-05-17 05:50:00|1156.25|1153.75|1155.99|1153.49|1156.25|1153.75|1155.77|1153.27|0
1652766900000|2022-05-17 05:55:00|1155.98|1153.48|1156|1153.5|1156.46|1153.96|1155.98|1153.48|0
1652767200000|2022-05-17 06:00:00|1155.99|1153.49|1156|1153.5|1156.46|1153.96|1155.54|1153.04|0
1652767500000|2022-05-17 06:05:00|1156.01|1153.51|1155.78|1153.28|1156.01|1153.51|1155.32|1152.82|0
1652767800000|2022-05-17 06:10:00|1155.79|1153.29|1155.34|1152.84|1156.26|1153.76|1155.13|1152.63|0
1652768100000|2022-05-17 06:15:00|1155.35|1152.85|1155.09|1152.59|1155.78|1153.28|1155.08|1152.58|0
1652768400000|2022-05-17 06:20:00|1155.08|1152.58|1155.11|1152.61|1155.34|1152.84|1154.86|1152.36|0
1652768700000|2022-05-17 06:25:00|1155.1|1152.6|1154.89|1152.39|1155.55|1153.05|1154.88|1152.38|0
1652769000000|2022-05-17 06:30:00|1154.88|1152.38|1155.32|1152.82|1155.35|1152.85|1154.88|1152.38|0
1652769300000|2022-05-17 06:35:00|1155.31|1152.81|1155.6|1153.1|1155.82|1153.32|1155.11|1152.61|0
1652769600000|2022-05-17 06:40:00|1155.59|1153.09|1155.81|1153.31|1156.04|1153.54|1155.35|1152.85|0
1652769900000|2022-05-17 06:45:00|1155.8|1153.3|1156.25|1153.75|1156.47|1153.97|1155.8|1153.3|0
1652770200000|2022-05-17 06:50:00|1156.24|1153.74|1156.26|1153.76|1156.26|1153.76|1155.6|1153.1|0
1652770500000|2022-05-17 06:55:00|1156.27|1153.77|1157.16|1154.66|1157.16|1154.66|1156.04|1153.54|0
1652770800000|2022-05-17 07:00:00|1157.17|1154.67|1157.66|1155.16|1157.67|1155.17|1155.15|1152.65|0
1652771100000|2022-05-17 07:05:00|1157.72|1155.22|1155.22|1152.72|1157.88|1155.38|1155.22|1152.72|0
1652771400000|2022-05-17 07:10:00|1155.25|1152.75|1154.93|1152.43|1155.66|1153.16|1154.5|1152|0
1652771700000|2022-05-17 07:15:00|1154.92|1152.42|1155.18|1152.68|1155.95|1153.45|1154.59|1152.09|0
1652772000000|2022-05-17 07:20:00|1155.17|1152.67|1155.93|1153.43|1156.14|1153.64|1154.5|1152|0
1652772300000|2022-05-17 07:25:00|1155.91|1153.41|1156.12|1153.62|1156.16|1153.66|1154.82|1152.32|0
1652772600000|2022-05-17 07:30:00|1156.13|1153.63|1157.95|1155.45|1158.41|1155.91|1155.9|1153.4|0
1652772900000|2022-05-17 07:35:00|1157.96|1155.46|1159.59|1157.09|1159.6|1157.1|1157.72|1155.22|0
1652773200000|2022-05-17 07:40:00|1159.6|1157.1|1160.87|1158.37|1161.1|1158.6|1159.59|1157.09|0
1652773500000|2022-05-17 07:45:00|1160.93|1158.43|1160.64|1158.14|1161.52|1159.02|1160.41|1157.91|0
1652773800000|2022-05-17 07:50:00|1160.63|1158.13|1160.2|1157.7|1160.67|1158.17|1159.76|1157.26|0
1652774100000|2022-05-17 07:55:00|1160.19|1157.69|1159.56|1157.06|1160.19|1157.69|1159.29|1156.79|0
1652774400000|2022-05-17 08:00:00|1159.37|1156.87|1160.54|1158.04|1160.57|1158.07|1159.35|1156.85|0
1652774700000|2022-05-17 08:05:00|1160.53|1158.03|1161.93|1159.43|1162.58|1160.08|1160.38|1157.88|0
1652775000000|2022-05-17 08:10:00|1161.92|1159.42|1162.2|1159.7|1162.45|1159.95|1161.51|1159.01|0
1652775300000|2022-05-17 08:15:00|1162.23|1159.73|1162.61|1160.11|1163.12|1160.62|1162.16|1159.66|0
1652775600000|2022-05-17 08:20:00|1162.62|1160.12|1162.77|1160.27|1163.45|1160.95|1162.61|1160.11|0
1652775900000|2022-05-17 08:25:00|1162.78|1160.28|1163.21|1160.71|1163.58|1161.08|1162.76|1160.26|0
1652776200000|2022-05-17 08:30:00|1163.22|1160.72|1163.35|1160.85|1163.54|1161.04|1162.84|1160.34|0
1652776500000|2022-05-17 08:35:00|1163.34|1160.84|1164.91|1162.41|1165.19|1162.69|1163.27|1160.77|0
1652776800000|2022-05-17 08:40:00|1164.94|1162.44|1164.88|1162.38|1164.94|1162.44|1164.21|1161.71|0
1652777100000|2022-05-17 08:45:00|1164.87|1162.37|1164.29|1161.79|1165.1|1162.6|1164.29|1161.79|0
1652777400000|2022-05-17 08:50:00|1164.27|1161.77|1163.73|1161.23|1164.27|1161.77|1163.36|1160.86|0
1652777700000|2022-05-17 08:55:00|1163.72|1161.22|1162.44|1159.94|1163.73|1161.23|1162.41|1159.91|0
1652778000000|2022-05-17 09:00:00|1162.45|1159.95|1163.69|1161.19|1163.7|1161.2|1162.06|1159.56|0
1652778300000|2022-05-17 09:05:00|1163.68|1161.18|1163.53|1161.03|1163.76|1161.26|1163.18|1160.68|0
1652778600000|2022-05-17 09:10:00|1163.54|1161.04|1163.4|1160.9|1163.97|1161.47|1163.33|1160.83|0
1652778900000|2022-05-17 09:15:00|1163.39|1160.89|1163.77|1161.27|1163.78|1161.28|1163.1|1160.6|0
1652779200000|2022-05-17 09:20:00|1163.78|1161.28|1164.42|1161.92|1164.5|1162|1163.77|1161.27|0
1652779500000|2022-05-17 09:25:00|1164.28|1161.78|1164.72|1162.22|1164.74|1162.24|1164.11|1161.61|0
1652779800000|2022-05-17 09:30:00|1164.7|1162.2|1164.77|1162.27|1165.06|1162.56|1164.44|1161.94|0
1652780100000|2022-05-17 09:35:00|1164.75|1162.25|1164.81|1162.31|1165.21|1162.71|1164.55|1162.05|0
1652780400000|2022-05-17 09:40:00|1164.82|1162.32|1164.66|1162.16|1165.18|1162.68|1164.64|1162.14|0
1652780700000|2022-05-17 09:45:00|1164.52|1162.02|1164.85|1162.35|1165.05|1162.55|1164.5|1162|0
1652781000000|2022-05-17 09:50:00|1164.86|1162.36|1165.2|1162.7|1165.38|1162.88|1164.68|1162.18|0
1652781300000|2022-05-17 09:55:00|1165.19|1162.69|1165.56|1163.06|1165.8|1163.3|1165.18|1162.68|0
1652781600000|2022-05-17 10:00:00|1165.54|1163.04|1166.21|1163.71|1166.37|1163.87|1165.37|1162.87|0
1652781900000|2022-05-17 10:05:00|1166.07|1163.57|1165.81|1163.31|1166.29|1163.79|1165.53|1163.03|0
1652782200000|2022-05-17 10:10:00|1165.79|1163.29|1165.74|1163.24|1166.01|1163.51|1165.36|1162.86|0
1652782500000|2022-05-17 10:15:00|1165.73|1163.23|1164.52|1162.02|1165.76|1163.26|1164.46|1161.96|0
1652782800000|2022-05-17 10:20:00|1164.53|1162.03|1163.91|1161.41|1164.67|1162.17|1163.62|1161.12|0
1652783100000|2022-05-17 10:25:00|1163.9|1161.4|1163.62|1161.12|1164.33|1161.83|1163.6|1161.1|0
1652783400000|2022-05-17 10:30:00|1163.61|1161.11|1163.91|1161.41|1164.19|1161.69|1163.43|1160.93|0
1652783700000|2022-05-17 10:35:00|1163.93|1161.43|1163.88|1161.38|1163.96|1161.46|1163.54|1161.04|0
1652784000000|2022-05-17 10:40:00|1163.9|1161.4|1164.15|1161.65|1164.25|1161.75|1163.68|1161.18|0
1652784300000|2022-05-17 10:45:00|1164.14|1161.64|1164.59|1162.09|1164.66|1162.16|1163.79|1161.29|0
1652784600000|2022-05-17 10:50:00|1164.58|1162.08|1164.43|1161.93|1164.9|1162.4|1164.34|1161.84|0
1652784900000|2022-05-17 10:55:00|1164.44|1161.94|1164.52|1162.02|1164.76|1162.26|1164.43|1161.93|0
1652785200000|2022-05-17 11:00:00|1164.37|1161.87|1163.92|1161.42|1164.37|1161.87|1163.56|1161.06|0
1652785500000|2022-05-17 11:05:00|1163.9|1161.4|1164.27|1161.77|1164.27|1161.77|1163.66|1161.16|0
1652785800000|2022-05-17 11:10:00|1164.29|1161.79|1164.1|1161.6|1164.79|1162.29|1164.1|1161.6|0
1652786100000|2022-05-17 11:15:00|1163.96|1161.46|1164.52|1162.02|1164.62|1162.12|1163.92|1161.42|0
1652786400000|2022-05-17 11:20:00|1164.51|1162.01|1165|1162.5|1165.06|1162.56|1164.26|1161.76|0
1652786700000|2022-05-17 11:25:00|1165.02|1162.52|1165.09|1162.59|1165.33|1162.83|1164.96|1162.46|0
1652787000000|2022-05-17 11:30:00|1165.07|1162.57|1164.76|1162.26|1165.07|1162.57|1164.58|1162.08|0
1652787300000|2022-05-17 11:35:00|1164.78|1162.28|1163.88|1161.38|1164.79|1162.29|1163.65|1161.15|0
1652787600000|2022-05-17 11:40:00|1163.86|1161.36|1162.92|1160.42|1163.87|1161.37|1162.83|1160.33|0
1652787900000|2022-05-17 11:45:00|1162.9|1160.4|1163.26|1160.76|1163.26|1160.76|1162.72|1160.22|0
1652788200000|2022-05-17 11:50:00|1163.27|1160.77|1163.17|1160.67|1163.4|1160.9|1162.97|1160.47|0
1652788500000|2022-05-17 11:55:00|1163.16|1160.66|1163.15|1160.65|1163.54|1161.04|1162.98|1160.48|0
1652788800000|2022-05-17 12:00:00|1163.17|1160.67|1163.72|1161.22|1163.98|1161.48|1163.07|1160.57|0
1652789100000|2022-05-17 12:05:00|1163.57|1161.07|1163.15|1160.65|1163.87|1161.37|1163.11|1160.61|0
1652789400000|2022-05-17 12:10:00|1163.16|1160.66|1162.85|1160.35|1163.16|1160.66|1162.83|1160.33|0
1652789700000|2022-05-17 12:15:00|1162.86|1160.36|1163.31|1160.81|1163.4|1160.9|1162.67|1160.17|0
1652790000000|2022-05-17 12:20:00|1163.38|1160.88|1163.25|1160.75|1163.4|1160.9|1162.58|1160.08|0
1652790300000|2022-05-17 12:25:00|1163.24|1160.74|1162.61|1160.11|1163.42|1160.92|1162.17|1159.67|0
1652790600000|2022-05-17 12:30:00|1162.62|1160.12|1162.68|1160.18|1163.61|1161.11|1161.32|1158.82|0
1652790900000|2022-05-17 12:35:00|1162.67|1160.17|1162.55|1160.05|1163.24|1160.74|1162.18|1159.68|0
1652791200000|2022-05-17 12:40:00|1162.53|1160.03|1162.63|1160.13|1162.68|1160.18|1161.9|1159.4|0
1652791500000|2022-05-17 12:45:00|1162.65|1160.15|1163.22|1160.72|1163.85|1161.35|1162.65|1160.15|0
1652791800000|2022-05-17 12:50:00|1163.2|1160.7|1162.67|1160.17|1163.22|1160.72|1162.33|1159.83|0
1652792100000|2022-05-17 12:55:00|1162.65|1160.15|1163.46|1160.96|1163.62|1161.12|1162.59|1160.09|0
1652792400000|2022-05-17 13:00:00|1163.48|1160.98|1164.24|1161.74|1164.24|1161.74|1163.46|1160.96|0
1652792700000|2022-05-17 13:05:00|1164.22|1161.72|1163.8|1161.3|1164.54|1162.04|1163.46|1160.96|0
1652793000000|2022-05-17 13:10:00|1163.82|1161.32|1163.77|1161.27|1164.1|1161.6|1163.56|1161.06|0
1652793300000|2022-05-17 13:15:00|1163.78|1161.28|1163.72|1161.22|1164.34|1161.84|1163.32|1160.82|0
1652793600000|2022-05-17 13:20:00|1163.74|1161.24|1163.86|1161.36|1163.95|1161.45|1163.61|1161.11|0
1652793900000|2022-05-17 13:25:00|1163.89|1161.39|1164.15|1161.65|1164.31|1161.81|1163.8|1161.3|0
1652794200000|2022-05-17 13:30:00|1164.13|1161.63|1164.01|1161.51|1164.31|1161.81|1162.84|1160.34|0
1652794500000|2022-05-17 13:35:00|1163.93|1161.43|1163.1|1160.6|1164.08|1161.58|1162.61|1160.11|0
1652794800000|2022-05-17 13:40:00|1163.15|1160.65|1163.54|1161.04|1164.19|1161.69|1162.89|1160.39|0
1652795100000|2022-05-17 13:45:00|1163.5|1161|1161.71|1159.21|1164.06|1161.56|1161.69|1159.19|0
1652795400000|2022-05-17 13:50:00|1161.69|1159.19|1160.81|1158.31|1162.53|1160.03|1160.77|1158.27|0
1652795700000|2022-05-17 13:55:00|1160.79|1158.29|1161.35|1158.85|1161.56|1159.06|1160.31|1157.81|0
1652796000000|2022-05-17 14:00:00|1161.36|1158.86|1162.91|1160.41|1163.1|1160.6|1161.36|1158.86|0
1652796300000|2022-05-17 14:05:00|1162.93|1160.43|1160.83|1158.33|1163.19|1160.69|1160.83|1158.33|0
1652796600000|2022-05-17 14:10:00|1160.85|1158.35|1161.15|1158.65|1161.35|1158.85|1160.19|1157.69|0
1652796900000|2022-05-17 14:15:00|1161.17|1158.67|1162.21|1159.71|1162.34|1159.84|1161.04|1158.54|0
1652797200000|2022-05-17 14:20:00|1162.23|1159.73|1162.11|1159.61|1162.56|1160.06|1161.28|1158.78|0
1652797500000|2022-05-17 14:25:00|1162.09|1159.59|1160.03|1157.53|1162.41|1159.91|1159.82|1157.32|0
1652797800000|2022-05-17 14:30:00|1160.05|1157.55|1160.45|1157.95|1160.99|1158.49|1159.84|1157.34|0
1652798100000|2022-05-17 14:35:00|1160.43|1157.93|1159.37|1156.87|1160.47|1157.97|1159.17|1156.67|0
1652798400000|2022-05-17 14:40:00|1159.3|1156.8|1158.54|1156.04|1159.39|1156.89|1158.31|1155.81|0
1652798700000|2022-05-17 14:45:00|1158.52|1156.02|1158.23|1155.73|1158.57|1156.07|1157.33|1154.83|0
1652799000000|2022-05-17 14:50:00|1158.37|1155.87|1158.7|1156.2|1159.03|1156.53|1157.94|1155.44|0
1652799300000|2022-05-17 14:55:00|1158.68|1156.18|1159.56|1157.06|1159.58|1157.08|1158.47|1155.97|0
1652799600000|2022-05-17 15:00:00|1159.58|1157.08|1160.43|1157.93|1160.58|1158.08|1159.44|1156.94|0
1652799900000|2022-05-17 15:05:00|1160.41|1157.91|1160.19|1157.69|1160.66|1158.16|1159.87|1157.37|0
1652800200000|2022-05-17 15:10:00|1160.21|1157.71|1160.52|1158.02|1160.8|1158.3|1159.89|1157.39|0
1652800500000|2022-05-17 15:15:00|1160.54|1158.04|1160.93|1158.43|1161.23|1158.73|1159.66|1157.16|0
1652800800000|2022-05-17 15:20:00|1160.95|1158.45|1161.37|1158.87|1161.65|1159.15|1160.84|1158.34|0
1652801100000|2022-05-17 15:25:00|1161.35|1158.85|1162.37|1159.87|1162.41|1159.91|1161.19|1158.69|0
1652801400000|2022-05-17 15:30:00|1162.39|1159.89|1163.34|1160.84|1163.51|1161.01|1162.23|1159.73|0
1652801700000|2022-05-17 15:35:00|1163.31|1160.81|1163.03|1160.53|1163.53|1161.03|1162.77|1160.27|0
1652802000000|2022-05-17 15:40:00|1163.01|1160.51|1162.82|1160.32|1163.73|1161.23|1162.61|1160.11|0
1652802300000|2022-05-17 15:45:00|1162.8|1160.3|1162.35|1159.85|1162.95|1160.45|1162.11|1159.61|0
1652802600000|2022-05-17 15:50:00|1162.37|1159.87|1163.15|1160.65|1163.27|1160.77|1162.35|1159.85|0
1652802900000|2022-05-17 15:55:00|1163.12|1160.62|1162.87|1160.37|1163.12|1160.62|1162.56|1160.06|0
1652803200000|2022-05-17 16:00:00|1162.86|1160.36|1162.79|1160.29|1163.1|1160.6|1162.34|1159.84|0
1652803500000|2022-05-17 16:05:00|1162.81|1160.31|1161.68|1159.18|1162.81|1160.31|1161.35|1158.85|0
1652803800000|2022-05-17 16:10:00|1161.7|1159.2|1161.71|1159.21|1161.97|1159.47|1161.06|1158.56|0
1652804100000|2022-05-17 16:15:00|1161.68|1159.18|1162.75|1160.25|1163.41|1160.91|1161.51|1159.01|0
1652804400000|2022-05-17 16:20:00|1162.73|1160.23|1163.3|1160.8|1163.32|1160.82|1162.6|1160.1|0
1652804700000|2022-05-17 16:25:00|1163.28|1160.78|1163.78|1161.28|1164.14|1161.64|1163.17|1160.67|0
1652805000000|2022-05-17 16:30:00|1163.77|1161.27|1164.05|1161.55|1164.24|1161.74|1163.45|1160.95|0
1652805300000|2022-05-17 16:35:00|1164.06|1161.56|1163.95|1161.45|1164.54|1162.04|1163.88|1161.38|0
1652805600000|2022-05-17 16:40:00|1163.97|1161.47|1164.51|1162.01|1164.72|1162.22|1163.83|1161.33|0
1652805900000|2022-05-17 16:45:00|1164.53|1162.03|1164.55|1162.05|1165.15|1162.65|1164.29|1161.79|0
1652806200000|2022-05-17 16:50:00|1164.53|1162.03|1164.23|1161.73|1164.59|1162.09|1163.88|1161.38|0
1652806500000|2022-05-17 16:55:00|1164.25|1161.75|1163.9|1161.4|1164.25|1161.75|1163.75|1161.25|0
1652806800000|2022-05-17 17:00:00|1163.92|1161.42|1163.59|1161.09|1164.07|1161.57|1162.73|1160.23|0
1652807100000|2022-05-17 17:05:00|1163.57|1161.07|1164.33|1161.83|1164.63|1162.13|1163.46|1160.96|0
1652807400000|2022-05-17 17:10:00|1164.37|1161.87|1165.05|1162.55|1165.29|1162.79|1164.27|1161.77|0
1652807700000|2022-05-17 17:15:00|1165.07|1162.57|1165.18|1162.68|1165.61|1163.11|1165.07|1162.57|0
1652808000000|2022-05-17 17:20:00|1165.2|1162.7|1164.59|1162.09|1165.42|1162.92|1164.55|1162.05|0
1652808300000|2022-05-17 17:25:00|1164.6|1162.1|1164.49|1161.99|1165.25|1162.75|1164.33|1161.83|0
1652808600000|2022-05-17 17:30:00|1164.51|1162.01|1164.81|1162.31|1165.09|1162.59|1164.45|1161.95|0
1652808900000|2022-05-17 17:35:00|1164.79|1162.29|1164.89|1162.39|1165.15|1162.65|1164.51|1162.01|0
1652809200000|2022-05-17 17:40:00|1164.88|1162.38|1164.83|1162.33|1165.25|1162.75|1164.33|1161.83|0
1652809500000|2022-05-17 17:45:00|1164.81|1162.31|1164.87|1162.37|1164.89|1162.39|1164.25|1161.75|0
1652809800000|2022-05-17 17:50:00|1164.89|1162.39|1164.68|1162.18|1165.09|1162.59|1164.63|1162.13|0
1652810100000|2022-05-17 17:55:00|1164.7|1162.2|1164.11|1161.61|1164.9|1162.4|1163.88|1161.38|0
1652810400000|2022-05-17 18:00:00|1164.13|1161.63|1163.75|1161.25|1164.46|1161.96|1163.17|1160.67|0
1652810700000|2022-05-17 18:05:00|1163.77|1161.27|1165.71|1163.21|1166.04|1163.54|1163.71|1161.21|0
1652811000000|2022-05-17 18:10:00|1165.7|1163.2|1162.49|1159.99|1165.73|1163.23|1161.72|1159.22|0
1652811300000|2022-05-17 18:15:00|1162.58|1160.08|1162.41|1159.91|1163.47|1160.97|1161.82|1159.32|0
1652811600000|2022-05-17 18:20:00|1162.39|1159.89|1161.26|1158.76|1162.41|1159.91|1159.5|1157|0
1652811900000|2022-05-17 18:25:00|1161.24|1158.74|1161.58|1159.08|1162.67|1160.17|1160.61|1158.11|0
1652812200000|2022-05-17 18:30:00|1161.57|1159.07|1160.57|1158.07|1162.29|1159.79|1160.52|1158.02|0
1652812500000|2022-05-17 18:35:00|1160.56|1158.06|1162.63|1160.13|1162.64|1160.14|1159.96|1157.46|0
1652812800000|2022-05-17 18:40:00|1162.62|1160.12|1163.98|1161.48|1164.24|1161.74|1162.58|1160.08|0
1652813100000|2022-05-17 18:45:00|1163.97|1161.47|1165.91|1163.41|1166.21|1163.71|1163.7|1161.2|0
1652813400000|2022-05-17 18:50:00|1165.93|1163.43|1165.15|1162.65|1166.17|1163.67|1165.06|1162.56|0
1652813700000|2022-05-17 18:55:00|1165.22|1162.72|1165.41|1162.91|1166|1163.5|1164.72|1162.22|0
1652814000000|2022-05-17 19:00:00|1165.44|1162.94|1166.74|1164.24|1166.97|1164.47|1165.2|1162.7|0
1652814300000|2022-05-17 19:05:00|1166.71|1164.21|1166.91|1164.41|1167.38|1164.88|1166.31|1163.81|0
1652814600000|2022-05-17 19:10:00|1166.84|1164.34|1166.63|1164.13|1166.84|1164.34|1166.09|1163.59|0
1652814900000|2022-05-17 19:15:00|1166.64|1164.14|1167.02|1164.52|1167.19|1164.69|1166.19|1163.69|0
1652815200000|2022-05-17 19:20:00|1167.04|1164.54|1166.8|1164.3|1167.42|1164.92|1166.34|1163.84|0
1652815500000|2022-05-17 19:25:00|1166.78|1164.28|1166.91|1164.41|1167.32|1164.82|1166.58|1164.08|0
1652815800000|2022-05-17 19:30:00|1166.88|1164.38|1166.95|1164.45|1167.56|1165.06|1166.39|1163.89|0
1652816100000|2022-05-17 19:35:00|1166.97|1164.47|1166.39|1163.89|1167.24|1164.74|1166.31|1163.81|0
1652816400000|2022-05-17 19:40:00|1166.38|1163.88|1166.81|1164.31|1167.19|1164.69|1165.85|1163.35|0
1652816700000|2022-05-17 19:45:00|1166.79|1164.29|1165.79|1163.29|1166.79|1164.29|1165.47|1162.97|0
1652817000000|2022-05-17 19:50:00|1165.87|1163.37|1166.37|1163.87|1166.92|1164.42|1165.84|1163.34|0
1652817300000|2022-05-17 19:55:00|1166.31|1163.81|1167.17|1164.67|1167.17|1164.67|1165.97|1163.47|0
1652817600000|2022-05-17 20:00:00|1167.28|1164.78|1166.26|1163.76|1167.28|1164.78|1166.2|1163.7|0
1652817900000|2022-05-17 20:05:00|1166.25|1163.75|1167.36|1164.86|1167.64|1165.14|1166.2|1163.7|0
1652818200000|2022-05-17 20:10:00|1167.37|1164.87|1167.71|1165.21|1167.76|1165.26|1167.31|1164.81|0
1652818500000|2022-05-17 20:15:00|1167.7|1165.2|1167.99|1165.49|1168.26|1165.76|1167.64|1165.14|0
1652818800000|2022-05-17 20:20:00|1168.01|1165.51|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652819100000|2022-05-17 20:25:00|1168.03|1165.53|1168.11|1165.61|1168.11|1165.61|1167.76|1165.26|0
1652819400000|2022-05-17 20:30:00|1168.1|1165.6|1167.99|1165.49|1168.11|1165.61|1167.86|1165.36|0
1652819700000|2022-05-17 20:35:00|1167.98|1165.48|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652820000000|2022-05-17 20:40:00|1168.03|1165.53|1167.99|1165.49|1168.04|1165.54|1167.99|1165.49|0
1652820300000|2022-05-17 20:45:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.2|1164.7|0
1652820900000|2022-05-17 20:55:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.16|1164.66|0
1652821200000|2022-05-17 21:00:00|1167.25|1164.75|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821500000|2022-05-17 21:05:00|1167.23|1164.73|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821800000|2022-05-17 21:10:00|1167.18|1164.68|1167.25|1164.75|1167.25|1164.75|1167.18|1164.68|0
1652822100000|2022-05-17 21:15:00|1167.23|1164.73|1167.25|1164.75|1167.25|1164.75|1167.23|1164.73|0
1652822400000|2022-05-17 21:20:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.25|1164.75|0
1652822700000|2022-05-17 21:25:00|1167.29|1164.79|1167.25|1164.75|1167.31|1164.81|1167.25|1164.75|0
1652823000000|2022-05-17 21:30:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|0
1652823300000|2022-05-17 21:35:00|1167.25|1164.75|1167.23|1164.73|1167.29|1164.79|1167.18|1164.68|0
1652823600000|2022-05-17 21:40:00|1167.25|1164.75|1167.23|1164.73|1167.25|1164.75|1167.23|1164.73|0
1652823900000|2022-05-17 21:45:00|1167.25|1164.75|1167.27|1164.77|1167.29|1164.79|1167.25|1164.75|0
1652824200000|2022-05-17 21:50:00|1167.2|1164.7|1167.27|1164.77|1167.29|1164.79|1167.2|1164.7|0
1652824500000|2022-05-17 21:55:00|1167.31|1164.81|1167.31|1164.81|1167.31|1164.81|1167.23|1164.73|0
1652824800000|2022-05-17 22:00:00|1168.18|1165.68|1168.59|1166.09|1168.76|1166.26|1168.04|1165.54|0
1652825100000|2022-05-17 22:05:00|1168.58|1166.08|1168.79|1166.29|1169.02|1166.52|1168.56|1166.06|0
1652825400000|2022-05-17 22:10:00|1168.8|1166.3|1168.69|1166.19|1168.97|1166.47|1168.61|1166.11|0
1652825700000|2022-05-17 22:15:00|1168.71|1166.21|1168.84|1166.34|1169.09|1166.59|1168.56|1166.06|0
1652826000000|2022-05-17 22:20:00|1168.82|1166.32|1168.72|1166.22|1168.84|1166.34|1168.56|1166.06|0
1652826300000|2022-05-17 22:25:00|1168.74|1166.24|1168.76|1166.26|1168.84|1166.34|1168.61|1166.11|0
1652826600000|2022-05-17 22:30:00|1168.74|1166.24|1168.91|1166.41|1168.97|1166.47|1168.61|1166.11|0
1652826900000|2022-05-17 22:35:00|1168.9|1166.4|1168.79|1166.29|1168.91|1166.41|1168.74|1166.24|0
1652827200000|2022-05-17 22:40:00|1168.78|1166.28|1168.74|1166.24|1168.78|1166.28|1168.51|1166.01|0
1652827500000|2022-05-17 22:45:00|1168.75|1166.25|1168.61|1166.11|1168.91|1166.41|1168.61|1166.11|0
1652827800000|2022-05-17 22:50:00|1168.6|1166.1|1168.34|1165.84|1168.69|1166.19|1168.26|1165.76|0
1652828100000|2022-05-17 22:55:00|1168.36|1165.86|1168.01|1165.51|1168.36|1165.86|1167.99|1165.49|0
1652828400000|2022-05-17 23:00:00|1168.02|1165.52|1167.99|1165.49|1168.11|1165.61|1167.71|1165.21|0
1652828700000|2022-05-17 23:05:00|1167.98|1165.48|1167.71|1165.21|1168.11|1165.61|1167.64|1165.14|0
1652829000000|2022-05-17 23:10:00|1167.73|1165.23|1167.73|1165.23|1168.11|1165.61|1167.64|1165.14|0
1652829300000|2022-05-17 23:15:00|1167.71|1165.21|1167.81|1165.31|1167.86|1165.36|1167.71|1165.21|0
1652829600000|2022-05-17 23:20:00|1167.82|1165.32|1167.86|1165.36|1168.04|1165.54|1167.81|1165.31|0
1652829900000|2022-05-17 23:25:00|1167.84|1165.34|1167.81|1165.31|1167.86|1165.36|1167.58|1165.08|0
1652830200000|2022-05-17 23:30:00|1167.79|1165.29|1167.86|1165.36|1168.16|1165.66|1167.76|1165.26|0
1652830500000|2022-05-17 23:35:00|1167.84|1165.34|1166.96|1164.46|1167.86|1165.36|1166.83|1164.33|0
1652830800000|2022-05-17 23:40:00|1166.98|1164.48|1167.13|1164.63|1167.13|1164.63|1166.91|1164.41|0
1652831100000|2022-05-17 23:45:00|1167.14|1164.64|1166.83|1164.33|1167.23|1164.73|1166.73|1164.23|0
1652831400000|2022-05-17 23:50:00|1166.84|1164.34|1167.01|1164.51|1167.23|1164.73|1166.83|1164.33|0
1652831700000|2022-05-17 23:55:00|1167|1164.5|1166.91|1164.41|1167.13|1164.63|1166.91|1164.41|0
1652745600000|2022-05-17 00:00:00|1151.59|1149.09|1150.85|1148.35|1151.65|1149.15|1150.49|1147.99|0
1652745900000|2022-05-17 00:05:00|1150.84|1148.34|1150.78|1148.28|1151|1148.5|1150.6|1148.1|0
1652746200000|2022-05-17 00:10:00|1150.85|1148.35|1150.6|1148.1|1150.95|1148.45|1150.49|1147.99|0
1652746500000|2022-05-17 00:15:00|1150.61|1148.11|1152.6|1150.1|1152.6|1150.1|1150.52|1148.02|0
1652746800000|2022-05-17 00:20:00|1152.63|1150.13|1153.64|1151.14|1154.12|1151.62|1152.41|1149.91|0
1652747100000|2022-05-17 00:25:00|1153.63|1151.13|1153.88|1151.38|1153.9|1151.4|1153.41|1150.91|0
1652747400000|2022-05-17 00:30:00|1153.89|1151.39|1152.47|1149.97|1153.89|1151.39|1152.47|1149.97|0
1652747700000|2022-05-17 00:35:00|1152.46|1149.96|1152.27|1149.77|1152.71|1150.21|1152.23|1149.73|0
1652748000000|2022-05-17 00:40:00|1152.26|1149.76|1152.48|1149.98|1152.71|1150.21|1152.24|1149.74|0
1652748300000|2022-05-17 00:45:00|1152.49|1149.99|1152.05|1149.55|1152.73|1150.23|1152.04|1149.54|0
1652748600000|2022-05-17 00:50:00|1152.11|1149.61|1152.29|1149.79|1152.73|1150.23|1152.11|1149.61|0
1652748900000|2022-05-17 00:55:00|1152.3|1149.8|1152.24|1149.74|1152.51|1150.01|1151.8|1149.3|0
1652749200000|2022-05-17 01:00:00|1152.13|1149.63|1151.54|1149.04|1152.28|1149.78|1151.54|1149.04|0
1652749500000|2022-05-17 01:05:00|1151.55|1149.05|1151.8|1149.3|1152.01|1149.51|1151.55|1149.05|0
1652749800000|2022-05-17 01:10:00|1151.79|1149.29|1152.03|1149.53|1152.05|1149.55|1151.57|1149.07|0
1652750100000|2022-05-17 01:15:00|1152.02|1149.52|1152.01|1149.51|1152.05|1149.55|1151.56|1149.06|0
1652750400000|2022-05-17 01:20:00|1151.98|1149.48|1152.28|1149.78|1152.99|1150.49|1151.79|1149.29|0
1652750700000|2022-05-17 01:25:00|1152.27|1149.77|1152.52|1150.02|1152.76|1150.26|1152.27|1149.77|0
1652751000000|2022-05-17 01:30:00|1152.51|1150.01|1152.51|1150.01|1153|1150.5|1151.8|1149.3|0
1652751300000|2022-05-17 01:35:00|1152.52|1150.02|1154.43|1151.93|1154.64|1152.14|1152.52|1150.02|0
1652751600000|2022-05-17 01:40:00|1154.42|1151.92|1154.36|1151.86|1154.63|1152.13|1153.8|1151.3|0
1652751900000|2022-05-17 01:45:00|1154.37|1151.87|1154.42|1151.92|1154.61|1152.11|1153.95|1151.45|0
1652752200000|2022-05-17 01:50:00|1154.41|1151.91|1155.09|1152.59|1155.33|1152.83|1154.18|1151.68|0
1652752500000|2022-05-17 01:55:00|1155.1|1152.6|1155.31|1152.81|1155.34|1152.84|1155.08|1152.58|0
1652752800000|2022-05-17 02:00:00|1155.3|1152.8|1154.85|1152.35|1155.32|1152.82|1154.71|1152.21|0
1652753100000|2022-05-17 02:05:00|1154.84|1152.34|1154.84|1152.34|1155.29|1152.79|1154.71|1152.21|0
1652753400000|2022-05-17 02:10:00|1154.83|1152.33|1154.38|1151.88|1154.85|1152.35|1154.27|1151.77|0
1652753700000|2022-05-17 02:15:00|1154.39|1151.89|1153.67|1151.17|1154.39|1151.89|1153.66|1151.16|0
1652754000000|2022-05-17 02:20:00|1153.66|1151.16|1153.17|1150.67|1153.68|1151.18|1153.06|1150.56|0
1652754300000|2022-05-17 02:25:00|1153.14|1150.64|1153.15|1150.65|1153.41|1150.91|1152.91|1150.41|0
1652754600000|2022-05-17 02:30:00|1153.16|1150.66|1153.35|1150.85|1153.38|1150.88|1152.9|1150.4|0
1652754900000|2022-05-17 02:35:00|1153.36|1150.86|1153.14|1150.64|1153.37|1150.87|1153.01|1150.51|0
1652755200000|2022-05-17 02:40:00|1153.13|1150.63|1153.61|1151.11|1153.63|1151.13|1153.02|1150.52|0
1652755500000|2022-05-17 02:45:00|1153.6|1151.1|1153.61|1151.11|1153.84|1151.34|1153.25|1150.75|0
1652755800000|2022-05-17 02:50:00|1153.6|1151.1|1152.87|1150.37|1153.6|1151.1|1152.76|1150.26|0
1652756100000|2022-05-17 02:55:00|1152.88|1150.38|1153.24|1150.74|1153.24|1150.74|1152.87|1150.37|0
1652756400000|2022-05-17 03:00:00|1153.26|1150.76|1153.37|1150.87|1153.6|1151.1|1153.1|1150.6|0
1652756700000|2022-05-17 03:05:00|1153.4|1150.9|1153.81|1151.31|1153.82|1151.32|1153.38|1150.88|0
1652757000000|2022-05-17 03:10:00|1153.82|1151.32|1153.82|1151.32|1154.05|1151.55|1153.57|1151.07|0
1652757300000|2022-05-17 03:15:00|1153.81|1151.31|1153.36|1150.86|1153.82|1151.32|1153.35|1150.85|0
1652757600000|2022-05-17 03:20:00|1153.37|1150.87|1153.81|1151.31|1153.84|1151.34|1153.35|1150.85|0
1652757900000|2022-05-17 03:25:00|1153.78|1151.28|1154.3|1151.8|1154.3|1151.8|1153.7|1151.2|0
1652758200000|2022-05-17 03:30:00|1154.31|1151.81|1154.28|1151.78|1154.31|1151.81|1154.05|1151.55|0
1652758500000|2022-05-17 03:35:00|1154.29|1151.79|1154.3|1151.8|1154.4|1151.9|1154.27|1151.77|0
1652758800000|2022-05-17 03:40:00|1154.29|1151.79|1154.42|1151.92|1154.53|1152.03|1154.28|1151.78|0
1652759100000|2022-05-17 03:45:00|1154.45|1151.95|1154.65|1152.15|1154.76|1152.26|1154.41|1151.91|0
1652759400000|2022-05-17 03:50:00|1154.67|1152.17|1154.29|1151.79|1154.76|1152.26|1154.29|1151.79|0
1652759700000|2022-05-17 03:55:00|1154.32|1151.82|1154.49|1151.99|1154.52|1152.02|1154.28|1151.78|0
1652760000000|2022-05-17 04:00:00|1154.5|1152|1154.29|1151.79|1154.52|1152.02|1154.28|1151.78|0
1652760300000|2022-05-17 04:05:00|1154.3|1151.8|1154.55|1152.05|1154.65|1152.15|1154.29|1151.79|0
1652760600000|2022-05-17 04:10:00|1154.53|1152.03|1154.57|1152.07|1154.8|1152.3|1154.42|1151.92|0
1652760900000|2022-05-17 04:15:00|1154.56|1152.06|1154.81|1152.31|1154.81|1152.31|1154.55|1152.05|0
1652761200000|2022-05-17 04:20:00|1154.82|1152.32|1154.7|1152.2|1154.82|1152.32|1154.58|1152.08|0
1652761500000|2022-05-17 04:25:00|1154.69|1152.19|1154.1|1151.6|1154.8|1152.3|1154.1|1151.6|0
1652761800000|2022-05-17 04:30:00|1154.09|1151.59|1154.01|1151.51|1154.58|1152.08|1153.91|1151.41|0
1652762100000|2022-05-17 04:35:00|1153.99|1151.49|1154.16|1151.66|1154.16|1151.66|1153.91|1151.41|0
1652762400000|2022-05-17 04:40:00|1154.13|1151.63|1154.63|1152.13|1154.63|1152.13|1153.92|1151.42|0
1652762700000|2022-05-17 04:45:00|1154.62|1152.12|1154.6|1152.1|1154.62|1152.12|1154.36|1151.86|0
1652763000000|2022-05-17 04:50:00|1154.59|1152.09|1154.14|1151.64|1154.6|1152.1|1154.13|1151.63|0
1652763300000|2022-05-17 04:55:00|1154.13|1151.63|1154.58|1152.08|1154.82|1152.32|1154.12|1151.62|0
1652763600000|2022-05-17 05:00:00|1154.56|1152.06|1154.59|1152.09|1154.84|1152.34|1154.34|1151.84|0
1652763900000|2022-05-17 05:05:00|1154.6|1152.1|1154.84|1152.34|1155.06|1152.56|1154.36|1151.86|0
1652764200000|2022-05-17 05:10:00|1154.85|1152.35|1154.6|1152.1|1155.08|1152.58|1154.6|1152.1|0
1652764500000|2022-05-17 05:15:00|1154.57|1152.07|1154.6|1152.1|1154.62|1152.12|1154.38|1151.88|0
1652764800000|2022-05-17 05:20:00|1154.54|1152.04|1154.6|1152.1|1154.82|1152.32|1154.36|1151.86|0
1652765100000|2022-05-17 05:25:00|1154.61|1152.11|1154.6|1152.1|1154.85|1152.35|1154.6|1152.1|0
1652765400000|2022-05-17 05:30:00|1154.58|1152.08|1154.13|1151.63|1154.62|1152.12|1154.13|1151.63|0
1652765700000|2022-05-17 05:35:00|1154.1|1151.6|1154.35|1151.85|1154.38|1151.88|1154.02|1151.52|0
1652766000000|2022-05-17 05:40:00|1154.34|1151.84|1154.81|1152.31|1154.81|1152.31|1154.12|1151.62|0
1652766300000|2022-05-17 05:45:00|1154.8|1152.3|1156.24|1153.74|1156.35|1153.85|1154.8|1152.3|0
1652766600000|2022-05-17 05:50:00|1156.25|1153.75|1155.99|1153.49|1156.25|1153.75|1155.77|1153.27|0
1652766900000|2022-05-17 05:55:00|1155.98|1153.48|1156|1153.5|1156.46|1153.96|1155.98|1153.48|0
1652767200000|2022-05-17 06:00:00|1155.99|1153.49|1156|1153.5|1156.46|1153.96|1155.54|1153.04|0
1652767500000|2022-05-17 06:05:00|1156.01|1153.51|1155.78|1153.28|1156.01|1153.51|1155.32|1152.82|0
1652767800000|2022-05-17 06:10:00|1155.79|1153.29|1155.34|1152.84|1156.26|1153.76|1155.13|1152.63|0
1652768100000|2022-05-17 06:15:00|1155.35|1152.85|1155.09|1152.59|1155.78|1153.28|1155.08|1152.58|0
1652768400000|2022-05-17 06:20:00|1155.08|1152.58|1155.11|1152.61|1155.34|1152.84|1154.86|1152.36|0
1652768700000|2022-05-17 06:25:00|1155.1|1152.6|1154.89|1152.39|1155.55|1153.05|1154.88|1152.38|0
1652769000000|2022-05-17 06:30:00|1154.88|1152.38|1155.32|1152.82|1155.35|1152.85|1154.88|1152.38|0
1652769300000|2022-05-17 06:35:00|1155.31|1152.81|1155.6|1153.1|1155.82|1153.32|1155.11|1152.61|0
1652769600000|2022-05-17 06:40:00|1155.59|1153.09|1155.81|1153.31|1156.04|1153.54|1155.35|1152.85|0
1652769900000|2022-05-17 06:45:00|1155.8|1153.3|1156.25|1153.75|1156.47|1153.97|1155.8|1153.3|0
1652770200000|2022-05-17 06:50:00|1156.24|1153.74|1156.26|1153.76|1156.26|1153.76|1155.6|1153.1|0
1652770500000|2022-05-17 06:55:00|1156.27|1153.77|1157.16|1154.66|1157.16|1154.66|1156.04|1153.54|0
1652770800000|2022-05-17 07:00:00|1157.17|1154.67|1157.66|1155.16|1157.67|1155.17|1155.15|1152.65|0
1652771100000|2022-05-17 07:05:00|1157.72|1155.22|1155.22|1152.72|1157.88|1155.38|1155.22|1152.72|0
1652771400000|2022-05-17 07:10:00|1155.25|1152.75|1154.93|1152.43|1155.66|1153.16|1154.5|1152|0
1652771700000|2022-05-17 07:15:00|1154.92|1152.42|1155.18|1152.68|1155.95|1153.45|1154.59|1152.09|0
1652772000000|2022-05-17 07:20:00|1155.17|1152.67|1155.93|1153.43|1156.14|1153.64|1154.5|1152|0
1652772300000|2022-05-17 07:25:00|1155.91|1153.41|1156.12|1153.62|1156.16|1153.66|1154.82|1152.32|0
1652772600000|2022-05-17 07:30:00|1156.13|1153.63|1157.95|1155.45|1158.41|1155.91|1155.9|1153.4|0
1652772900000|2022-05-17 07:35:00|1157.96|1155.46|1159.59|1157.09|1159.6|1157.1|1157.72|1155.22|0
1652773200000|2022-05-17 07:40:00|1159.6|1157.1|1160.87|1158.37|1161.1|1158.6|1159.59|1157.09|0
1652773500000|2022-05-17 07:45:00|1160.93|1158.43|1160.64|1158.14|1161.52|1159.02|1160.41|1157.91|0
1652773800000|2022-05-17 07:50:00|1160.63|1158.13|1160.2|1157.7|1160.67|1158.17|1159.76|1157.26|0
1652774100000|2022-05-17 07:55:00|1160.19|1157.69|1159.56|1157.06|1160.19|1157.69|1159.29|1156.79|0
1652774400000|2022-05-17 08:00:00|1159.37|1156.87|1160.54|1158.04|1160.57|1158.07|1159.35|1156.85|0
1652774700000|2022-05-17 08:05:00|1160.53|1158.03|1161.93|1159.43|1162.58|1160.08|1160.38|1157.88|0
1652775000000|2022-05-17 08:10:00|1161.92|1159.42|1162.2|1159.7|1162.45|1159.95|1161.51|1159.01|0
1652775300000|2022-05-17 08:15:00|1162.23|1159.73|1162.61|1160.11|1163.12|1160.62|1162.16|1159.66|0
1652775600000|2022-05-17 08:20:00|1162.62|1160.12|1162.77|1160.27|1163.45|1160.95|1162.61|1160.11|0
1652775900000|2022-05-17 08:25:00|1162.78|1160.28|1163.21|1160.71|1163.58|1161.08|1162.76|1160.26|0
1652776200000|2022-05-17 08:30:00|1163.22|1160.72|1163.35|1160.85|1163.54|1161.04|1162.84|1160.34|0
1652776500000|2022-05-17 08:35:00|1163.34|1160.84|1164.91|1162.41|1165.19|1162.69|1163.27|1160.77|0
1652776800000|2022-05-17 08:40:00|1164.94|1162.44|1164.88|1162.38|1164.94|1162.44|1164.21|1161.71|0
1652777100000|2022-05-17 08:45:00|1164.87|1162.37|1164.29|1161.79|1165.1|1162.6|1164.29|1161.79|0
1652777400000|2022-05-17 08:50:00|1164.27|1161.77|1163.73|1161.23|1164.27|1161.77|1163.36|1160.86|0
1652777700000|2022-05-17 08:55:00|1163.72|1161.22|1162.44|1159.94|1163.73|1161.23|1162.41|1159.91|0
1652778000000|2022-05-17 09:00:00|1162.45|1159.95|1163.69|1161.19|1163.7|1161.2|1162.06|1159.56|0
1652778300000|2022-05-17 09:05:00|1163.68|1161.18|1163.53|1161.03|1163.76|1161.26|1163.18|1160.68|0
1652778600000|2022-05-17 09:10:00|1163.54|1161.04|1163.4|1160.9|1163.97|1161.47|1163.33|1160.83|0
1652778900000|2022-05-17 09:15:00|1163.39|1160.89|1163.77|1161.27|1163.78|1161.28|1163.1|1160.6|0
1652779200000|2022-05-17 09:20:00|1163.78|1161.28|1164.42|1161.92|1164.5|1162|1163.77|1161.27|0
1652779500000|2022-05-17 09:25:00|1164.28|1161.78|1164.72|1162.22|1164.74|1162.24|1164.11|1161.61|0
1652779800000|2022-05-17 09:30:00|1164.7|1162.2|1164.77|1162.27|1165.06|1162.56|1164.44|1161.94|0
1652780100000|2022-05-17 09:35:00|1164.75|1162.25|1164.81|1162.31|1165.21|1162.71|1164.55|1162.05|0
1652780400000|2022-05-17 09:40:00|1164.82|1162.32|1164.66|1162.16|1165.18|1162.68|1164.64|1162.14|0
1652780700000|2022-05-17 09:45:00|1164.52|1162.02|1164.85|1162.35|1165.05|1162.55|1164.5|1162|0
1652781000000|2022-05-17 09:50:00|1164.86|1162.36|1165.2|1162.7|1165.38|1162.88|1164.68|1162.18|0
1652781300000|2022-05-17 09:55:00|1165.19|1162.69|1165.56|1163.06|1165.8|1163.3|1165.18|1162.68|0
1652781600000|2022-05-17 10:00:00|1165.54|1163.04|1166.21|1163.71|1166.37|1163.87|1165.37|1162.87|0
1652781900000|2022-05-17 10:05:00|1166.07|1163.57|1165.81|1163.31|1166.29|1163.79|1165.53|1163.03|0
1652782200000|2022-05-17 10:10:00|1165.79|1163.29|1165.74|1163.24|1166.01|1163.51|1165.36|1162.86|0
1652782500000|2022-05-17 10:15:00|1165.73|1163.23|1164.52|1162.02|1165.76|1163.26|1164.46|1161.96|0
1652782800000|2022-05-17 10:20:00|1164.53|1162.03|1163.91|1161.41|1164.67|1162.17|1163.62|1161.12|0
1652783100000|2022-05-17 10:25:00|1163.9|1161.4|1163.62|1161.12|1164.33|1161.83|1163.6|1161.1|0
1652783400000|2022-05-17 10:30:00|1163.61|1161.11|1163.91|1161.41|1164.19|1161.69|1163.43|1160.93|0
1652783700000|2022-05-17 10:35:00|1163.93|1161.43|1163.88|1161.38|1163.96|1161.46|1163.54|1161.04|0
1652784000000|2022-05-17 10:40:00|1163.9|1161.4|1164.15|1161.65|1164.25|1161.75|1163.68|1161.18|0
1652784300000|2022-05-17 10:45:00|1164.14|1161.64|1164.59|1162.09|1164.66|1162.16|1163.79|1161.29|0
1652784600000|2022-05-17 10:50:00|1164.58|1162.08|1164.43|1161.93|1164.9|1162.4|1164.34|1161.84|0
1652784900000|2022-05-17 10:55:00|1164.44|1161.94|1164.52|1162.02|1164.76|1162.26|1164.43|1161.93|0
1652785200000|2022-05-17 11:00:00|1164.37|1161.87|1163.92|1161.42|1164.37|1161.87|1163.56|1161.06|0
1652785500000|2022-05-17 11:05:00|1163.9|1161.4|1164.27|1161.77|1164.27|1161.77|1163.66|1161.16|0
1652785800000|2022-05-17 11:10:00|1164.29|1161.79|1164.1|1161.6|1164.79|1162.29|1164.1|1161.6|0
1652786100000|2022-05-17 11:15:00|1163.96|1161.46|1164.52|1162.02|1164.62|1162.12|1163.92|1161.42|0
1652786400000|2022-05-17 11:20:00|1164.51|1162.01|1165|1162.5|1165.06|1162.56|1164.26|1161.76|0
1652786700000|2022-05-17 11:25:00|1165.02|1162.52|1165.09|1162.59|1165.33|1162.83|1164.96|1162.46|0
1652787000000|2022-05-17 11:30:00|1165.07|1162.57|1164.76|1162.26|1165.07|1162.57|1164.58|1162.08|0
1652787300000|2022-05-17 11:35:00|1164.78|1162.28|1163.88|1161.38|1164.79|1162.29|1163.65|1161.15|0
1652787600000|2022-05-17 11:40:00|1163.86|1161.36|1162.92|1160.42|1163.87|1161.37|1162.83|1160.33|0
1652787900000|2022-05-17 11:45:00|1162.9|1160.4|1163.26|1160.76|1163.26|1160.76|1162.72|1160.22|0
1652788200000|2022-05-17 11:50:00|1163.27|1160.77|1163.17|1160.67|1163.4|1160.9|1162.97|1160.47|0
1652788500000|2022-05-17 11:55:00|1163.16|1160.66|1163.15|1160.65|1163.54|1161.04|1162.98|1160.48|0
1652788800000|2022-05-17 12:00:00|1163.17|1160.67|1163.72|1161.22|1163.98|1161.48|1163.07|1160.57|0
1652789100000|2022-05-17 12:05:00|1163.57|1161.07|1163.15|1160.65|1163.87|1161.37|1163.11|1160.61|0
1652789400000|2022-05-17 12:10:00|1163.16|1160.66|1162.85|1160.35|1163.16|1160.66|1162.83|1160.33|0
1652789700000|2022-05-17 12:15:00|1162.86|1160.36|1163.31|1160.81|1163.4|1160.9|1162.67|1160.17|0
1652790000000|2022-05-17 12:20:00|1163.38|1160.88|1163.25|1160.75|1163.4|1160.9|1162.58|1160.08|0
1652790300000|2022-05-17 12:25:00|1163.24|1160.74|1162.61|1160.11|1163.42|1160.92|1162.17|1159.67|0
1652790600000|2022-05-17 12:30:00|1162.62|1160.12|1162.68|1160.18|1163.61|1161.11|1161.32|1158.82|0
1652790900000|2022-05-17 12:35:00|1162.67|1160.17|1162.55|1160.05|1163.24|1160.74|1162.18|1159.68|0
1652791200000|2022-05-17 12:40:00|1162.53|1160.03|1162.63|1160.13|1162.68|1160.18|1161.9|1159.4|0
1652791500000|2022-05-17 12:45:00|1162.65|1160.15|1163.22|1160.72|1163.85|1161.35|1162.65|1160.15|0
1652791800000|2022-05-17 12:50:00|1163.2|1160.7|1162.67|1160.17|1163.22|1160.72|1162.33|1159.83|0
1652792100000|2022-05-17 12:55:00|1162.65|1160.15|1163.46|1160.96|1163.62|1161.12|1162.59|1160.09|0
1652792400000|2022-05-17 13:00:00|1163.48|1160.98|1164.24|1161.74|1164.24|1161.74|1163.46|1160.96|0
1652792700000|2022-05-17 13:05:00|1164.22|1161.72|1163.8|1161.3|1164.54|1162.04|1163.46|1160.96|0
1652793000000|2022-05-17 13:10:00|1163.82|1161.32|1163.77|1161.27|1164.1|1161.6|1163.56|1161.06|0
1652793300000|2022-05-17 13:15:00|1163.78|1161.28|1163.72|1161.22|1164.34|1161.84|1163.32|1160.82|0
1652793600000|2022-05-17 13:20:00|1163.74|1161.24|1163.86|1161.36|1163.95|1161.45|1163.61|1161.11|0
1652793900000|2022-05-17 13:25:00|1163.89|1161.39|1164.15|1161.65|1164.31|1161.81|1163.8|1161.3|0
1652794200000|2022-05-17 13:30:00|1164.13|1161.63|1164.01|1161.51|1164.31|1161.81|1162.84|1160.34|0
1652794500000|2022-05-17 13:35:00|1163.93|1161.43|1163.1|1160.6|1164.08|1161.58|1162.61|1160.11|0
1652794800000|2022-05-17 13:40:00|1163.15|1160.65|1163.54|1161.04|1164.19|1161.69|1162.89|1160.39|0
1652795100000|2022-05-17 13:45:00|1163.5|1161|1161.71|1159.21|1164.06|1161.56|1161.69|1159.19|0
1652795400000|2022-05-17 13:50:00|1161.69|1159.19|1160.81|1158.31|1162.53|1160.03|1160.77|1158.27|0
1652795700000|2022-05-17 13:55:00|1160.79|1158.29|1161.35|1158.85|1161.56|1159.06|1160.31|1157.81|0
1652796000000|2022-05-17 14:00:00|1161.36|1158.86|1162.91|1160.41|1163.1|1160.6|1161.36|1158.86|0
1652796300000|2022-05-17 14:05:00|1162.93|1160.43|1160.83|1158.33|1163.19|1160.69|1160.83|1158.33|0
1652796600000|2022-05-17 14:10:00|1160.85|1158.35|1161.15|1158.65|1161.35|1158.85|1160.19|1157.69|0
1652796900000|2022-05-17 14:15:00|1161.17|1158.67|1162.21|1159.71|1162.34|1159.84|1161.04|1158.54|0
1652797200000|2022-05-17 14:20:00|1162.23|1159.73|1162.11|1159.61|1162.56|1160.06|1161.28|1158.78|0
1652797500000|2022-05-17 14:25:00|1162.09|1159.59|1160.03|1157.53|1162.41|1159.91|1159.82|1157.32|0
1652797800000|2022-05-17 14:30:00|1160.05|1157.55|1160.45|1157.95|1160.99|1158.49|1159.84|1157.34|0
1652798100000|2022-05-17 14:35:00|1160.43|1157.93|1159.37|1156.87|1160.47|1157.97|1159.17|1156.67|0
1652798400000|2022-05-17 14:40:00|1159.3|1156.8|1158.54|1156.04|1159.39|1156.89|1158.31|1155.81|0
1652798700000|2022-05-17 14:45:00|1158.52|1156.02|1158.23|1155.73|1158.57|1156.07|1157.33|1154.83|0
1652799000000|2022-05-17 14:50:00|1158.37|1155.87|1158.7|1156.2|1159.03|1156.53|1157.94|1155.44|0
1652799300000|2022-05-17 14:55:00|1158.68|1156.18|1159.56|1157.06|1159.58|1157.08|1158.47|1155.97|0
1652799600000|2022-05-17 15:00:00|1159.58|1157.08|1160.43|1157.93|1160.58|1158.08|1159.44|1156.94|0
1652799900000|2022-05-17 15:05:00|1160.41|1157.91|1160.19|1157.69|1160.66|1158.16|1159.87|1157.37|0
1652800200000|2022-05-17 15:10:00|1160.21|1157.71|1160.52|1158.02|1160.8|1158.3|1159.89|1157.39|0
1652800500000|2022-05-17 15:15:00|1160.54|1158.04|1160.93|1158.43|1161.23|1158.73|1159.66|1157.16|0
1652800800000|2022-05-17 15:20:00|1160.95|1158.45|1161.37|1158.87|1161.65|1159.15|1160.84|1158.34|0
1652801100000|2022-05-17 15:25:00|1161.35|1158.85|1162.37|1159.87|1162.41|1159.91|1161.19|1158.69|0
1652801400000|2022-05-17 15:30:00|1162.39|1159.89|1163.34|1160.84|1163.51|1161.01|1162.23|1159.73|0
1652801700000|2022-05-17 15:35:00|1163.31|1160.81|1163.03|1160.53|1163.53|1161.03|1162.77|1160.27|0
1652802000000|2022-05-17 15:40:00|1163.01|1160.51|1162.82|1160.32|1163.73|1161.23|1162.61|1160.11|0
1652802300000|2022-05-17 15:45:00|1162.8|1160.3|1162.35|1159.85|1162.95|1160.45|1162.11|1159.61|0
1652802600000|2022-05-17 15:50:00|1162.37|1159.87|1163.15|1160.65|1163.27|1160.77|1162.35|1159.85|0
1652802900000|2022-05-17 15:55:00|1163.12|1160.62|1162.87|1160.37|1163.12|1160.62|1162.56|1160.06|0
1652803200000|2022-05-17 16:00:00|1162.86|1160.36|1162.79|1160.29|1163.1|1160.6|1162.34|1159.84|0
1652803500000|2022-05-17 16:05:00|1162.81|1160.31|1161.68|1159.18|1162.81|1160.31|1161.35|1158.85|0
1652803800000|2022-05-17 16:10:00|1161.7|1159.2|1161.71|1159.21|1161.97|1159.47|1161.06|1158.56|0
1652804100000|2022-05-17 16:15:00|1161.68|1159.18|1162.75|1160.25|1163.41|1160.91|1161.51|1159.01|0
1652804400000|2022-05-17 16:20:00|1162.73|1160.23|1163.3|1160.8|1163.32|1160.82|1162.6|1160.1|0
1652804700000|2022-05-17 16:25:00|1163.28|1160.78|1163.78|1161.28|1164.14|1161.64|1163.17|1160.67|0
1652805000000|2022-05-17 16:30:00|1163.77|1161.27|1164.05|1161.55|1164.24|1161.74|1163.45|1160.95|0
1652805300000|2022-05-17 16:35:00|1164.06|1161.56|1163.95|1161.45|1164.54|1162.04|1163.88|1161.38|0
1652805600000|2022-05-17 16:40:00|1163.97|1161.47|1164.51|1162.01|1164.72|1162.22|1163.83|1161.33|0
1652805900000|2022-05-17 16:45:00|1164.53|1162.03|1164.55|1162.05|1165.15|1162.65|1164.29|1161.79|0
1652806200000|2022-05-17 16:50:00|1164.53|1162.03|1164.23|1161.73|1164.59|1162.09|1163.88|1161.38|0
1652806500000|2022-05-17 16:55:00|1164.25|1161.75|1163.9|1161.4|1164.25|1161.75|1163.75|1161.25|0
1652806800000|2022-05-17 17:00:00|1163.92|1161.42|1163.59|1161.09|1164.07|1161.57|1162.73|1160.23|0
1652807100000|2022-05-17 17:05:00|1163.57|1161.07|1164.33|1161.83|1164.63|1162.13|1163.46|1160.96|0
1652807400000|2022-05-17 17:10:00|1164.37|1161.87|1165.05|1162.55|1165.29|1162.79|1164.27|1161.77|0
1652807700000|2022-05-17 17:15:00|1165.07|1162.57|1165.18|1162.68|1165.61|1163.11|1165.07|1162.57|0
1652808000000|2022-05-17 17:20:00|1165.2|1162.7|1164.59|1162.09|1165.42|1162.92|1164.55|1162.05|0
1652808300000|2022-05-17 17:25:00|1164.6|1162.1|1164.49|1161.99|1165.25|1162.75|1164.33|1161.83|0
1652808600000|2022-05-17 17:30:00|1164.51|1162.01|1164.81|1162.31|1165.09|1162.59|1164.45|1161.95|0
1652808900000|2022-05-17 17:35:00|1164.79|1162.29|1164.89|1162.39|1165.15|1162.65|1164.51|1162.01|0
1652809200000|2022-05-17 17:40:00|1164.88|1162.38|1164.83|1162.33|1165.25|1162.75|1164.33|1161.83|0
1652809500000|2022-05-17 17:45:00|1164.81|1162.31|1164.87|1162.37|1164.89|1162.39|1164.25|1161.75|0
1652809800000|2022-05-17 17:50:00|1164.89|1162.39|1164.68|1162.18|1165.09|1162.59|1164.63|1162.13|0
1652810100000|2022-05-17 17:55:00|1164.7|1162.2|1164.11|1161.61|1164.9|1162.4|1163.88|1161.38|0
1652810400000|2022-05-17 18:00:00|1164.13|1161.63|1163.75|1161.25|1164.46|1161.96|1163.17|1160.67|0
1652810700000|2022-05-17 18:05:00|1163.77|1161.27|1165.71|1163.21|1166.04|1163.54|1163.71|1161.21|0
1652811000000|2022-05-17 18:10:00|1165.7|1163.2|1162.49|1159.99|1165.73|1163.23|1161.72|1159.22|0
1652811300000|2022-05-17 18:15:00|1162.58|1160.08|1162.41|1159.91|1163.47|1160.97|1161.82|1159.32|0
1652811600000|2022-05-17 18:20:00|1162.39|1159.89|1161.26|1158.76|1162.41|1159.91|1159.5|1157|0
1652811900000|2022-05-17 18:25:00|1161.24|1158.74|1161.58|1159.08|1162.67|1160.17|1160.61|1158.11|0
1652812200000|2022-05-17 18:30:00|1161.57|1159.07|1160.57|1158.07|1162.29|1159.79|1160.52|1158.02|0
1652812500000|2022-05-17 18:35:00|1160.56|1158.06|1162.63|1160.13|1162.64|1160.14|1159.96|1157.46|0
1652812800000|2022-05-17 18:40:00|1162.62|1160.12|1163.98|1161.48|1164.24|1161.74|1162.58|1160.08|0
1652813100000|2022-05-17 18:45:00|1163.97|1161.47|1165.91|1163.41|1166.21|1163.71|1163.7|1161.2|0
1652813400000|2022-05-17 18:50:00|1165.93|1163.43|1165.15|1162.65|1166.17|1163.67|1165.06|1162.56|0
1652813700000|2022-05-17 18:55:00|1165.22|1162.72|1165.41|1162.91|1166|1163.5|1164.72|1162.22|0
1652814000000|2022-05-17 19:00:00|1165.44|1162.94|1166.74|1164.24|1166.97|1164.47|1165.2|1162.7|0
1652814300000|2022-05-17 19:05:00|1166.71|1164.21|1166.91|1164.41|1167.38|1164.88|1166.31|1163.81|0
1652814600000|2022-05-17 19:10:00|1166.84|1164.34|1166.63|1164.13|1166.84|1164.34|1166.09|1163.59|0
1652814900000|2022-05-17 19:15:00|1166.64|1164.14|1167.02|1164.52|1167.19|1164.69|1166.19|1163.69|0
1652815200000|2022-05-17 19:20:00|1167.04|1164.54|1166.8|1164.3|1167.42|1164.92|1166.34|1163.84|0
1652815500000|2022-05-17 19:25:00|1166.78|1164.28|1166.91|1164.41|1167.32|1164.82|1166.58|1164.08|0
1652815800000|2022-05-17 19:30:00|1166.88|1164.38|1166.95|1164.45|1167.56|1165.06|1166.39|1163.89|0
1652816100000|2022-05-17 19:35:00|1166.97|1164.47|1166.39|1163.89|1167.24|1164.74|1166.31|1163.81|0
1652816400000|2022-05-17 19:40:00|1166.38|1163.88|1166.81|1164.31|1167.19|1164.69|1165.85|1163.35|0
1652816700000|2022-05-17 19:45:00|1166.79|1164.29|1165.79|1163.29|1166.79|1164.29|1165.47|1162.97|0
1652817000000|2022-05-17 19:50:00|1165.87|1163.37|1166.37|1163.87|1166.92|1164.42|1165.84|1163.34|0
1652817300000|2022-05-17 19:55:00|1166.31|1163.81|1167.17|1164.67|1167.17|1164.67|1165.97|1163.47|0
1652817600000|2022-05-17 20:00:00|1167.28|1164.78|1166.26|1163.76|1167.28|1164.78|1166.2|1163.7|0
1652817900000|2022-05-17 20:05:00|1166.25|1163.75|1167.36|1164.86|1167.64|1165.14|1166.2|1163.7|0
1652818200000|2022-05-17 20:10:00|1167.37|1164.87|1167.71|1165.21|1167.76|1165.26|1167.31|1164.81|0
1652818500000|2022-05-17 20:15:00|1167.7|1165.2|1167.99|1165.49|1168.26|1165.76|1167.64|1165.14|0
1652818800000|2022-05-17 20:20:00|1168.01|1165.51|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652819100000|2022-05-17 20:25:00|1168.03|1165.53|1168.11|1165.61|1168.11|1165.61|1167.76|1165.26|0
1652819400000|2022-05-17 20:30:00|1168.1|1165.6|1167.99|1165.49|1168.11|1165.61|1167.86|1165.36|0
1652819700000|2022-05-17 20:35:00|1167.98|1165.48|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652820000000|2022-05-17 20:40:00|1168.03|1165.53|1167.99|1165.49|1168.04|1165.54|1167.99|1165.49|0
1652820300000|2022-05-17 20:45:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.2|1164.7|0
1652820900000|2022-05-17 20:55:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.16|1164.66|0
1652821200000|2022-05-17 21:00:00|1167.25|1164.75|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821500000|2022-05-17 21:05:00|1167.23|1164.73|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821800000|2022-05-17 21:10:00|1167.18|1164.68|1167.25|1164.75|1167.25|1164.75|1167.18|1164.68|0
1652822100000|2022-05-17 21:15:00|1167.23|1164.73|1167.25|1164.75|1167.25|1164.75|1167.23|1164.73|0
1652822400000|2022-05-17 21:20:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.25|1164.75|0
1652822700000|2022-05-17 21:25:00|1167.29|1164.79|1167.25|1164.75|1167.31|1164.81|1167.25|1164.75|0
1652823000000|2022-05-17 21:30:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|0
1652823300000|2022-05-17 21:35:00|1167.25|1164.75|1167.23|1164.73|1167.29|1164.79|1167.18|1164.68|0
1652823600000|2022-05-17 21:40:00|1167.25|1164.75|1167.23|1164.73|1167.25|1164.75|1167.23|1164.73|0
1652823900000|2022-05-17 21:45:00|1167.25|1164.75|1167.27|1164.77|1167.29|1164.79|1167.25|1164.75|0
1652824200000|2022-05-17 21:50:00|1167.2|1164.7|1167.27|1164.77|1167.29|1164.79|1167.2|1164.7|0
1652824500000|2022-05-17 21:55:00|1167.31|1164.81|1167.31|1164.81|1167.31|1164.81|1167.23|1164.73|0
1652824800000|2022-05-17 22:00:00|1168.18|1165.68|1168.59|1166.09|1168.76|1166.26|1168.04|1165.54|0
1652825100000|2022-05-17 22:05:00|1168.58|1166.08|1168.79|1166.29|1169.02|1166.52|1168.56|1166.06|0
1652825400000|2022-05-17 22:10:00|1168.8|1166.3|1168.69|1166.19|1168.97|1166.47|1168.61|1166.11|0
1652825700000|2022-05-17 22:15:00|1168.71|1166.21|1168.84|1166.34|1169.09|1166.59|1168.56|1166.06|0
1652826000000|2022-05-17 22:20:00|1168.82|1166.32|1168.72|1166.22|1168.84|1166.34|1168.56|1166.06|0
1652826300000|2022-05-17 22:25:00|1168.74|1166.24|1168.76|1166.26|1168.84|1166.34|1168.61|1166.11|0
1652826600000|2022-05-17 22:30:00|1168.74|1166.24|1168.91|1166.41|1168.97|1166.47|1168.61|1166.11|0
1652826900000|2022-05-17 22:35:00|1168.9|1166.4|1168.79|1166.29|1168.91|1166.41|1168.74|1166.24|0
1652827200000|2022-05-17 22:40:00|1168.78|1166.28|1168.74|1166.24|1168.78|1166.28|1168.51|1166.01|0
1652827500000|2022-05-17 22:45:00|1168.75|1166.25|1168.61|1166.11|1168.91|1166.41|1168.61|1166.11|0
1652827800000|2022-05-17 22:50:00|1168.6|1166.1|1168.34|1165.84|1168.69|1166.19|1168.26|1165.76|0
1652828100000|2022-05-17 22:55:00|1168.36|1165.86|1168.01|1165.51|1168.36|1165.86|1167.99|1165.49|0
1652828400000|2022-05-17 23:00:00|1168.02|1165.52|1167.99|1165.49|1168.11|1165.61|1167.71|1165.21|0
1652828700000|2022-05-17 23:05:00|1167.98|1165.48|1167.71|1165.21|1168.11|1165.61|1167.64|1165.14|0
1652829000000|2022-05-17 23:10:00|1167.73|1165.23|1167.73|1165.23|1168.11|1165.61|1167.64|1165.14|0
1652829300000|2022-05-17 23:15:00|1167.71|1165.21|1167.81|1165.31|1167.86|1165.36|1167.71|1165.21|0
1652829600000|2022-05-17 23:20:00|1167.82|1165.32|1167.86|1165.36|1168.04|1165.54|1167.81|1165.31|0
1652829900000|2022-05-17 23:25:00|1167.84|1165.34|1167.81|1165.31|1167.86|1165.36|1167.58|1165.08|0
1652830200000|2022-05-17 23:30:00|1167.79|1165.29|1167.86|1165.36|1168.16|1165.66|1167.76|1165.26|0
1652830500000|2022-05-17 23:35:00|1167.84|1165.34|1166.96|1164.46|1167.86|1165.36|1166.83|1164.33|0
1652830800000|2022-05-17 23:40:00|1166.98|1164.48|1167.13|1164.63|1167.13|1164.63|1166.91|1164.41|0
1652831100000|2022-05-17 23:45:00|1167.14|1164.64|1166.83|1164.33|1167.23|1164.73|1166.73|1164.23|0
1652831400000|2022-05-17 23:50:00|1166.84|1164.34|1167.01|1164.51|1167.23|1164.73|1166.83|1164.33|0
1652831700000|2022-05-17 23:55:00|1167|1164.5|1166.91|1164.41|1167.13|1164.63|1166.91|1164.41|0
1652832000000|2022-05-18 00:00:00|1166.96|1164.46|1167.18|1164.68|1167.31|1164.81|1166.78|1164.28|0
1652832300000|2022-05-18 00:05:00|1167.19|1164.69|1167.58|1165.08|1167.58|1165.08|1167.18|1164.68|0
1652832600000|2022-05-18 00:10:00|1167.59|1165.09|1167.58|1165.08|1167.64|1165.14|1167.31|1164.81|0
1652832900000|2022-05-18 00:15:00|1167.53|1165.03|1168.17|1165.67|1168.18|1165.68|1167.46|1164.96|0
1652833200000|2022-05-18 00:20:00|1168.16|1165.66|1168.16|1165.66|1168.39|1165.89|1167.93|1165.43|0
1652833500000|2022-05-18 00:25:00|1168.17|1165.67|1167.92|1165.42|1168.28|1165.78|1167.92|1165.42|0
1652833800000|2022-05-18 00:30:00|1167.9|1165.4|1167.8|1165.3|1168.04|1165.54|1167.68|1165.18|0
1652834100000|2022-05-18 00:35:00|1167.81|1165.31|1167.19|1164.69|1167.92|1165.42|1166.98|1164.48|0
1652834400000|2022-05-18 00:40:00|1167.18|1164.68|1167|1164.5|1167.44|1164.94|1166.95|1164.45|0
1652834700000|2022-05-18 00:45:00|1166.99|1164.49|1166.8|1164.3|1167|1164.5|1166.45|1163.95|0
1652835000000|2022-05-18 00:50:00|1166.79|1164.29|1166.58|1164.08|1166.81|1164.31|1166.57|1164.07|0
1652835300000|2022-05-18 00:55:00|1166.57|1164.07|1166.45|1163.95|1166.79|1164.29|1166.32|1163.82|0
1652835600000|2022-05-18 01:00:00|1166.48|1163.98|1166.57|1164.07|1166.81|1164.31|1166.45|1163.95|0
1652835900000|2022-05-18 01:05:00|1166.6|1164.1|1166.54|1164.04|1166.68|1164.18|1166.28|1163.78|0
1652836200000|2022-05-18 01:10:00|1166.51|1164.01|1166.76|1164.26|1166.77|1164.27|1166.3|1163.8|0
1652836500000|2022-05-18 01:15:00|1166.77|1164.27|1166.31|1163.81|1166.79|1164.29|1166.29|1163.79|0
1652836800000|2022-05-18 01:20:00|1166.32|1163.82|1166.3|1163.8|1166.43|1163.93|1166.09|1163.59|0
1652837100000|2022-05-18 01:25:00|1166.31|1163.81|1166.08|1163.58|1166.53|1164.03|1165.95|1163.45|0
1652837400000|2022-05-18 01:30:00|1166.09|1163.59|1164.68|1162.18|1166.3|1163.8|1164.45|1161.95|0
1652837700000|2022-05-18 01:35:00|1164.67|1162.17|1164.91|1162.41|1165.02|1162.52|1164.45|1161.95|0
1652838000000|2022-05-18 01:40:00|1164.9|1162.4|1163.96|1161.46|1164.91|1162.41|1163.85|1161.35|0
1652838300000|2022-05-18 01:45:00|1163.97|1161.47|1164.21|1161.71|1164.21|1161.71|1163.73|1161.23|0
1652838600000|2022-05-18 01:50:00|1164.22|1161.72|1164.19|1161.69|1164.67|1162.17|1164.07|1161.57|0
1652838900000|2022-05-18 01:55:00|1164.2|1161.7|1165.13|1162.63|1165.13|1162.63|1164.2|1161.7|0
1652839200000|2022-05-18 02:00:00|1165.14|1162.64|1165.22|1162.72|1165.37|1162.87|1164.87|1162.37|0
1652839500000|2022-05-18 02:05:00|1165.19|1162.69|1165.1|1162.6|1165.22|1162.72|1164.74|1162.24|0
1652839800000|2022-05-18 02:10:00|1165.11|1162.61|1164.67|1162.17|1165.11|1162.61|1164.56|1162.06|0
1652840100000|2022-05-18 02:15:00|1164.61|1162.11|1164.91|1162.41|1164.92|1162.42|1164.33|1161.83|0
1652840400000|2022-05-18 02:20:00|1164.88|1162.38|1165.15|1162.65|1165.15|1162.65|1164.69|1162.19|0
1652840700000|2022-05-18 02:25:00|1165.16|1162.66|1165.17|1162.67|1165.18|1162.68|1164.92|1162.42|0
1652841000000|2022-05-18 02:30:00|1165.18|1162.68|1165.18|1162.68|1165.19|1162.69|1164.94|1162.44|0
1652841300000|2022-05-18 02:35:00|1165.29|1162.79|1165.38|1162.88|1165.38|1162.88|1165.05|1162.55|0
1652841600000|2022-05-18 02:40:00|1165.39|1162.89|1165.66|1163.16|1165.9|1163.4|1165.16|1162.66|0
1652841900000|2022-05-18 02:45:00|1165.67|1163.17|1165.32|1162.82|1165.67|1163.17|1165.19|1162.69|0
1652842200000|2022-05-18 02:50:00|1165.34|1162.84|1165.56|1163.06|1165.56|1163.06|1165.2|1162.7|0
1652842500000|2022-05-18 02:55:00|1165.53|1163.03|1164.76|1162.26|1165.56|1163.06|1164.75|1162.25|0
1652842800000|2022-05-18 03:00:00|1164.75|1162.25|1165|1162.5|1165.22|1162.72|1164.74|1162.24|0
1652843100000|2022-05-18 03:05:00|1164.99|1162.49|1164.77|1162.27|1165|1162.5|1164.75|1162.25|0
1652843400000|2022-05-18 03:10:00|1164.76|1162.26|1164.28|1161.78|1164.77|1162.27|1164.25|1161.75|0
1652843700000|2022-05-18 03:15:00|1164.29|1161.79|1164.26|1161.76|1164.5|1162|1164.26|1161.76|0
1652844000000|2022-05-18 03:20:00|1164.23|1161.73|1164.04|1161.54|1164.26|1161.76|1164.01|1161.51|0
1652844300000|2022-05-18 03:25:00|1164.03|1161.53|1164.14|1161.64|1164.26|1161.76|1164.02|1161.52|0
1652844600000|2022-05-18 03:30:00|1164.17|1161.67|1164.02|1161.52|1164.26|1161.76|1164.02|1161.52|0
1652844900000|2022-05-18 03:35:00|1164.01|1161.51|1162.34|1159.84|1164.02|1161.52|1161.84|1159.34|0
1652845200000|2022-05-18 03:40:00|1162.33|1159.83|1162.54|1160.04|1162.55|1160.05|1162.08|1159.58|0
1652845500000|2022-05-18 03:45:00|1162.53|1160.03|1163.02|1160.52|1163.04|1160.54|1162.31|1159.81|0
1652845800000|2022-05-18 03:50:00|1163.01|1160.51|1163.25|1160.75|1163.25|1160.75|1162.89|1160.39|0
1652846100000|2022-05-18 03:55:00|1163.24|1160.74|1163.28|1160.78|1163.5|1161|1163.23|1160.73|0
1652846400000|2022-05-18 04:00:00|1163.34|1160.84|1163.78|1161.28|1164.01|1161.51|1163.34|1160.84|0
1652846700000|2022-05-18 04:05:00|1163.79|1161.29|1163.57|1161.07|1163.8|1161.3|1163.55|1161.05|0
1652847000000|2022-05-18 04:10:00|1163.56|1161.06|1163.45|1160.95|1163.57|1161.07|1163.33|1160.83|0
1652847300000|2022-05-18 04:15:00|1163.48|1160.98|1163.33|1160.83|1163.56|1161.06|1163.11|1160.61|0
1652847600000|2022-05-18 04:20:00|1163.34|1160.84|1163.81|1161.31|1163.92|1161.42|1163.34|1160.84|0
1652847900000|2022-05-18 04:25:00|1163.8|1161.3|1163.98|1161.48|1164.03|1161.53|1163.76|1161.26|0
1652848200000|2022-05-18 04:30:00|1163.97|1161.47|1163.4|1160.9|1163.97|1161.47|1163.28|1160.78|0
1652848500000|2022-05-18 04:35:00|1163.42|1160.92|1163.26|1160.76|1163.52|1161.02|1163.26|1160.76|0
1652848800000|2022-05-18 04:40:00|1163.27|1160.77|1163.28|1160.78|1163.51|1161.01|1163.27|1160.77|0
1652849100000|2022-05-18 04:45:00|1163.27|1160.77|1162.6|1160.1|1163.27|1160.77|1162.58|1160.08|0
1652849400000|2022-05-18 04:50:00|1162.63|1160.13|1163.27|1160.77|1163.27|1160.77|1162.59|1160.09|0
1652849700000|2022-05-18 04:55:00|1163.26|1160.76|1163.37|1160.87|1163.49|1160.99|1163.25|1160.75|0
1652850000000|2022-05-18 05:00:00|1163.39|1160.89|1163.95|1161.45|1163.96|1161.46|1163.37|1160.87|0
1652850300000|2022-05-18 05:05:00|1163.96|1161.46|1164.4|1161.9|1164.67|1162.17|1163.96|1161.46|0
1652850600000|2022-05-18 05:10:00|1164.41|1161.91|1164.62|1162.12|1164.65|1162.15|1164.39|1161.89|0
1652850900000|2022-05-18 05:15:00|1164.61|1162.11|1164.52|1162.02|1164.65|1162.15|1164.4|1161.9|0
1652851200000|2022-05-18 05:20:00|1164.5|1162|1164.15|1161.65|1164.64|1162.14|1163.9|1161.4|0
1652851500000|2022-05-18 05:25:00|1164.14|1161.64|1164.15|1161.65|1164.38|1161.88|1163.9|1161.4|0
1652851800000|2022-05-18 05:30:00|1164.14|1161.64|1164.4|1161.9|1164.64|1162.14|1163.92|1161.42|0
1652852100000|2022-05-18 05:35:00|1164.39|1161.89|1164.39|1161.89|1164.63|1162.13|1164.39|1161.89|0
1652852400000|2022-05-18 05:40:00|1164.38|1161.88|1164.66|1162.16|1164.66|1162.16|1164.37|1161.87|0
1652852700000|2022-05-18 05:45:00|1164.67|1162.17|1164.89|1162.39|1164.91|1162.41|1164.44|1161.94|0
1652853000000|2022-05-18 05:50:00|1164.86|1162.36|1165.17|1162.67|1165.4|1162.9|1164.55|1162.05|0
1652853300000|2022-05-18 05:55:00|1165.16|1162.66|1164.99|1162.49|1165.44|1162.94|1164.96|1162.46|0
1652853600000|2022-05-18 06:00:00|1165.05|1162.55|1166.11|1163.61|1166.11|1163.61|1164.52|1162.02|0
1652853900000|2022-05-18 06:05:00|1166.1|1163.6|1164.5|1162|1166.11|1163.61|1164.5|1162|0
1652854200000|2022-05-18 06:10:00|1164.51|1162.01|1163.82|1161.32|1164.51|1162.01|1163.57|1161.07|0
1652854500000|2022-05-18 06:15:00|1163.83|1161.33|1164.06|1161.56|1164.31|1161.81|1163.81|1161.31|0
1652854800000|2022-05-18 06:20:00|1164.05|1161.55|1164.02|1161.52|1164.27|1161.77|1163.35|1160.85|0
1652855100000|2022-05-18 06:25:00|1164.03|1161.53|1163.77|1161.27|1164.26|1161.76|1163.77|1161.27|0
1652855400000|2022-05-18 06:30:00|1163.66|1161.16|1163.56|1161.06|1163.8|1161.3|1163.54|1161.04|0
1652855700000|2022-05-18 06:35:00|1163.55|1161.05|1163.79|1161.29|1164|1161.5|1163.11|1160.61|0
1652856000000|2022-05-18 06:40:00|1163.8|1161.3|1163.54|1161.04|1163.9|1161.4|1163.53|1161.03|0
1652856300000|2022-05-18 06:45:00|1163.51|1161.01|1163.74|1161.24|1163.74|1161.24|1163.06|1160.56|0
1652856600000|2022-05-18 06:50:00|1163.73|1161.23|1163.75|1161.25|1163.98|1161.48|1163.3|1160.8|0
1652856900000|2022-05-18 06:55:00|1163.74|1161.24|1163.73|1161.23|1163.76|1161.26|1163.27|1160.77|0
1652857200000|2022-05-18 07:00:00|1163.29|1160.79|1171.09|1170.59|1174.69|1174.19|1163.27|1160.77|93
1652857500000|2022-05-18 07:05:00|1170.99|1170.49|1171.19|1170.69|1171.29|1170.79|1167.09|1166.59|0
1652857800000|2022-05-18 07:10:00|1171.09|1170.59|1166.24|1165.74|1171.09|1170.59|1165.79|1165.29|345
1652858100000|2022-05-18 07:15:00|1166.09|1165.59|1164.24|1163.74|1166.89|1166.39|1164.14|1163.64|120
1652858400000|2022-05-18 07:20:00|1164.19|1163.69|1164.84|1164.34|1165.24|1164.74|1163.79|1163.29|1
1652858700000|2022-05-18 07:25:00|1164.89|1164.39|1162.84|1162.34|1164.89|1164.39|1162.69|1162.19|0
1652859000000|2022-05-18 07:30:00|1162.94|1162.44|1163.14|1162.64|1163.44|1162.94|1162.44|1161.94|0
1652859300000|2022-05-18 07:35:00|1163.04|1162.54|1162.89|1162.39|1163.74|1163.24|1162.54|1162.04|1
1652859600000|2022-05-18 07:40:00|1162.84|1162.34|1161.24|1160.74|1162.84|1162.34|1160.59|1160.09|0
1652859900000|2022-05-18 07:45:00|1161.34|1160.84|1162.44|1161.94|1163.09|1162.59|1161.19|1160.69|0
1652860200000|2022-05-18 07:50:00|1162.37|1161.87|1162.37|1161.87|1164.27|1163.77|1162.32|1161.82|0
1652860500000|2022-05-18 07:55:00|1162.32|1161.82|1160.17|1159.67|1162.32|1161.82|1160.12|1159.62|173
1652860800000|2022-05-18 08:00:00|1160.22|1159.72|1161.92|1161.42|1162.27|1161.77|1159.77|1159.27|0
1652861100000|2022-05-18 08:05:00|1161.87|1161.37|1163.57|1163.07|1163.87|1163.37|1161.57|1161.07|0
1652861400000|2022-05-18 08:10:00|1163.47|1162.97|1165.27|1164.77|1165.27|1164.77|1163.37|1162.87|0
1652861700000|2022-05-18 08:15:00|1165.42|1164.92|1164.67|1164.17|1165.57|1165.07|1164.57|1164.07|0
1652862000000|2022-05-18 08:20:00|1164.62|1164.12|1164.67|1164.17|1164.77|1164.27|1163.72|1163.22|0
1652862300000|2022-05-18 08:25:00|1164.72|1164.22|1166.12|1165.62|1166.17|1165.67|1164.27|1163.77|0
1652862600000|2022-05-18 08:30:00|1166.07|1165.57|1166.07|1165.57|1166.32|1165.82|1165.72|1165.22|0
1652862900000|2022-05-18 08:35:00|1166.12|1165.62|1165.92|1165.42|1166.57|1166.07|1165.92|1165.42|0
1652863200000|2022-05-18 08:40:00|1165.97|1165.47|1165.87|1165.37|1166.62|1166.12|1165.67|1165.17|0
1652863500000|2022-05-18 08:45:00|1165.92|1165.42|1166.72|1166.22|1166.77|1166.27|1165.52|1165.02|500
1652863800000|2022-05-18 08:50:00|1166.87|1166.37|1167.02|1166.52|1167.92|1167.42|1166.72|1166.22|0
1652864100000|2022-05-18 08:55:00|1166.92|1166.42|1167.62|1167.12|1167.87|1167.37|1166.87|1166.37|0
1652864400000|2022-05-18 09:00:00|1167.57|1167.07|1167.97|1167.47|1168.37|1167.87|1167.47|1166.97|13
1652864700000|2022-05-18 09:05:00|1168.07|1167.57|1167.17|1166.67|1168.17|1167.67|1166.92|1166.42|1
1652865000000|2022-05-18 09:10:00|1167.12|1166.62|1166.37|1165.87|1167.17|1166.67|1166.02|1165.52|10
1652865300000|2022-05-18 09:15:00|1166.32|1165.82|1164.87|1164.37|1166.57|1166.07|1164.57|1164.07|0
1652865600000|2022-05-18 09:20:00|1165.02|1164.52|1164.52|1164.02|1165.47|1164.97|1164.32|1163.82|10
1652865900000|2022-05-18 09:25:00|1164.42|1163.92|1164.97|1164.47|1165.37|1164.87|1164.27|1163.77|12
1652866200000|2022-05-18 09:30:00|1165.02|1164.52|1165.27|1164.77|1165.27|1164.77|1164.57|1164.07|3
1652866500000|2022-05-18 09:35:00|1165.32|1164.82|1164.32|1163.82|1165.77|1165.27|1164.32|1163.82|0
1652866800000|2022-05-18 09:40:00|1164.37|1163.87|1164.12|1163.62|1164.77|1164.27|1163.97|1163.47|0
1652867100000|2022-05-18 09:45:00|1164.17|1163.67|1164.97|1164.47|1164.97|1164.47|1164.12|1163.62|0
1652867400000|2022-05-18 09:50:00|1164.92|1164.42|1165.82|1165.32|1165.97|1165.47|1164.92|1164.42|0
1652867700000|2022-05-18 09:55:00|1165.77|1165.27|1165.82|1165.32|1166.47|1165.97|1165.62|1165.12|0
1652868000000|2022-05-18 10:00:00|1165.77|1165.27|1164.32|1163.82|1165.77|1165.27|1164.32|1163.82|0
1652868300000|2022-05-18 10:05:00|1164.07|1163.57|1163.62|1163.12|1164.32|1163.82|1162.92|1162.42|0
1652868600000|2022-05-18 10:10:00|1163.67|1163.17|1164.02|1163.52|1164.22|1163.72|1163.67|1163.17|0
1652868900000|2022-05-18 10:15:00|1163.97|1163.47|1163.22|1162.72|1163.97|1163.47|1162.07|1161.57|0
1652869200000|2022-05-18 10:20:00|1163.27|1162.77|1163.67|1163.17|1164.57|1164.07|1163.27|1162.77|0
1652869500000|2022-05-18 10:25:00|1163.62|1163.12|1165.17|1164.67|1165.47|1164.97|1163.17|1162.67|0
1652869800000|2022-05-18 10:30:00|1165.27|1164.77|1164.57|1164.07|1165.57|1165.07|1163.87|1163.37|0
1652870100000|2022-05-18 10:35:00|1164.67|1164.17|1165.52|1165.02|1165.87|1165.37|1164.42|1163.92|0
1652870400000|2022-05-18 10:40:00|1165.42|1164.92|1164.67|1164.17|1165.72|1165.22|1164.32|1163.82|0
1652870700000|2022-05-18 10:45:00|1164.72|1164.22|1166.52|1166.02|1166.67|1166.17|1164.67|1164.17|109
1652871000000|2022-05-18 10:50:00|1166.57|1166.07|1166.37|1165.87|1167.12|1166.62|1166.37|1165.87|322
1652871300000|2022-05-18 10:55:00|1166.32|1165.82|1166.87|1166.37|1166.97|1166.47|1166.07|1165.57|525
1652871600000|2022-05-18 11:00:00|1166.92|1166.42|1167.12|1166.62|1167.57|1167.07|1166.67|1166.17|0
1652871900000|2022-05-18 11:05:00|1167.07|1166.57|1166.67|1166.17|1167.12|1166.62|1166.27|1165.77|0
1652872200000|2022-05-18 11:10:00|1166.72|1166.22|1166.47|1165.97|1167.17|1166.67|1166.22|1165.72|0
1652872500000|2022-05-18 11:15:00|1166.52|1166.02|1165.77|1165.27|1166.57|1166.07|1165.22|1164.72|0
1652872800000|2022-05-18 11:20:00|1165.87|1165.37|1165.47|1164.97|1166.07|1165.57|1165.22|1164.72|0
1652873100000|2022-05-18 11:25:00|1165.42|1164.92|1164.72|1164.22|1165.77|1165.27|1164.57|1164.07|0
1652873400000|2022-05-18 11:30:00|1164.82|1164.32|1164.92|1164.42|1165.17|1164.67|1164.57|1164.07|0
1652873700000|2022-05-18 11:35:00|1164.87|1164.37|1164.87|1164.37|1164.97|1164.47|1164.37|1163.87|0
1652874000000|2022-05-18 11:40:00|1164.88|1164.38|1165.28|1164.78|1165.28|1164.78|1164.78|1164.28|2
1652874300000|2022-05-18 11:45:00|1165.23|1164.73|1165.48|1164.98|1165.53|1165.03|1165.13|1164.63|0
1652874600000|2022-05-18 11:50:00|1165.43|1164.93|1165.28|1164.78|1165.78|1165.28|1165.23|1164.73|1
1652874900000|2022-05-18 11:55:00|1165.38|1164.88|1164.98|1164.48|1165.63|1165.13|1164.93|1164.43|0
1652875200000|2022-05-18 12:00:00|1164.93|1164.43|1165.63|1165.13|1165.93|1165.43|1164.58|1164.08|0
1652875500000|2022-05-18 12:05:00|1165.53|1165.03|1165.88|1165.38|1165.88|1165.38|1165.13|1164.63|0
1652875800000|2022-05-18 12:10:00|1165.98|1165.48|1166.48|1165.98|1166.48|1165.98|1165.63|1165.13|0
1652876100000|2022-05-18 12:15:00|1166.43|1165.93|1166.88|1166.38|1166.93|1166.43|1166.43|1165.93|0
1652876400000|2022-05-18 12:20:00|1166.93|1166.43|1168.58|1168.08|1168.58|1168.08|1166.93|1166.43|0
1652876700000|2022-05-18 12:25:00|1168.53|1168.03|1168.98|1168.48|1169.03|1168.53|1168.18|1167.68|0
1652877000000|2022-05-18 12:30:00|1168.93|1168.43|1169.23|1168.73|1169.23|1168.73|1168.28|1167.78|0
1652877300000|2022-05-18 12:35:00|1169.38|1168.88|1169.33|1168.83|1169.53|1169.03|1168.98|1168.48|0
1652877600000|2022-05-18 12:40:00|1169.23|1168.73|1167.28|1166.78|1169.28|1168.78|1167.28|1166.78|0
1652877900000|2022-05-18 12:45:00|1167.38|1166.88|1165.68|1165.18|1167.38|1166.88|1165.43|1164.93|0
1652878200000|2022-05-18 12:50:00|1165.73|1165.23|1165.73|1165.23|1165.98|1165.48|1165.13|1164.63|0
1652878500000|2022-05-18 12:55:00|1165.68|1165.18|1166.73|1166.23|1166.83|1166.33|1165.53|1165.03|0
1652878800000|2022-05-18 13:00:00|1166.78|1166.28|1166.78|1166.28|1167.08|1166.58|1166.23|1165.73|7
1652879100000|2022-05-18 13:05:00|1166.88|1166.38|1167.08|1166.58|1167.08|1166.58|1166.68|1166.18|4
1652879400000|2022-05-18 13:10:00|1167.18|1166.68|1168.28|1167.78|1168.28|1167.78|1166.48|1165.98|3
1652879700000|2022-05-18 13:15:00|1168.23|1167.73|1168.18|1167.68|1168.43|1167.93|1167.43|1166.93|5
1652880000000|2022-05-18 13:20:00|1168.23|1167.73|1168.08|1167.58|1168.28|1167.78|1167.58|1167.08|2
1652880300000|2022-05-18 13:25:00|1168.13|1167.63|1166.63|1166.13|1168.28|1167.78|1166.63|1166.13|266
1652880600000|2022-05-18 13:30:00|1166.73|1166.23|1166.83|1166.33|1167.73|1167.23|1165.13|1164.63|0
1652880900000|2022-05-18 13:35:00|1166.78|1166.28|1165.48|1164.98|1167.93|1167.43|1165.43|1164.93|1
1652881200000|2022-05-18 13:40:00|1165.38|1164.88|1165.38|1164.88|1165.88|1165.38|1164.48|1163.98|11
1652881500000|2022-05-18 13:45:00|1165.33|1164.83|1166.58|1166.08|1167.03|1166.53|1164.98|1164.48|0
1652881800000|2022-05-18 13:50:00|1166.43|1165.93|1164.58|1164.08|1166.43|1165.93|1163.78|1163.28|5
1652882100000|2022-05-18 13:55:00|1164.48|1163.98|1163.03|1162.53|1164.78|1164.28|1162.78|1162.28|95
1652882400000|2022-05-18 14:00:00|1163.08|1162.58|1164.58|1164.08|1165.28|1164.78|1163.08|1162.58|148
1652882700000|2022-05-18 14:05:00|1164.63|1164.13|1164.38|1163.88|1166.13|1165.63|1164.28|1163.78|2
1652883000000|2022-05-18 14:10:00|1164.34|1163.84|1163.94|1163.44|1164.59|1164.09|1162.84|1162.34|1
1652883300000|2022-05-18 14:15:00|1164.04|1163.54|1165.85|1163.35|1166.04|1164.99|1163.34|1162.84|1
1652883600000|2022-05-18 14:20:00|1165.84|1163.34|1165.62|1163.12|1166.81|1164.31|1165.13|1162.63|0
1652883900000|2022-05-18 14:25:00|1165.63|1163.13|1164.49|1161.99|1166.68|1164.18|1164.49|1161.99|2119
1652884200000|2022-05-18 14:30:00|1164.47|1161.97|1164.58|1162.08|1165.26|1162.76|1163.86|1161.36|0
1652884500000|2022-05-18 14:35:00|1164.6|1162.1|1164.77|1162.27|1164.77|1162.27|1163.72|1161.22|0
1652884800000|2022-05-18 14:40:00|1164.75|1162.25|1164.6|1162.1|1164.9|1162.4|1164.06|1161.56|0
1652885100000|2022-05-18 14:45:00|1164.56|1162.06|1166.07|1163.57|1166.53|1164.03|1164.07|1161.57|0
1652885400000|2022-05-18 14:50:00|1166.09|1163.59|1165.59|1163.09|1166.13|1163.63|1165.43|1162.93|0
1652885700000|2022-05-18 14:55:00|1165.57|1163.07|1166.2|1163.7|1166.25|1163.75|1165.31|1162.81|0
1652886000000|2022-05-18 15:00:00|1166.22|1163.72|1164.66|1162.16|1166.22|1163.72|1164.41|1161.91|0
1652886300000|2022-05-18 15:05:00|1164.68|1162.18|1163.64|1161.14|1164.86|1162.36|1163.46|1160.96|0
1652886600000|2022-05-18 15:10:00|1163.62|1161.12|1163.08|1160.58|1163.64|1161.14|1162.91|1160.41|0
1652886900000|2022-05-18 15:15:00|1163.04|1160.54|1161.65|1159.15|1163.21|1160.71|1161.57|1159.07|0
1652887200000|2022-05-18 15:20:00|1161.63|1159.13|1159.89|1157.39|1161.63|1159.13|1159.7|1157.2|0
1652887500000|2022-05-18 15:25:00|1159.9|1157.4|1159.49|1156.99|1160.7|1158.2|1158.87|1156.37|0
1652887800000|2022-05-18 15:30:00|1159.51|1157.01|1160.35|1157.85|1160.51|1158.01|1158.46|1155.96|0
1652888100000|2022-05-18 15:35:00|1160.37|1157.87|1160.41|1157.91|1160.88|1158.38|1159.7|1157.2|0
1652888400000|2022-05-18 15:40:00|1160.39|1157.89|1161.37|1158.87|1161.72|1159.22|1160.2|1157.7|0
1652888700000|2022-05-18 15:45:00|1161.33|1158.83|1160.38|1157.88|1161.49|1158.99|1159.85|1157.35|0
1652889000000|2022-05-18 15:50:00|1160.36|1157.86|1158.3|1155.8|1160.72|1158.22|1158.3|1155.8|0
1652889300000|2022-05-18 15:55:00|1158.28|1155.78|1158.23|1155.73|1159.01|1156.51|1157.92|1155.42|0
1652889600000|2022-05-18 16:00:00|1158.25|1155.75|1157.75|1155.25|1158.61|1156.11|1157.53|1155.03|0
1652889900000|2022-05-18 16:05:00|1157.77|1155.27|1157.11|1154.61|1157.77|1155.27|1156.75|1154.25|0
1652890200000|2022-05-18 16:10:00|1157.09|1154.59|1157.64|1155.14|1157.8|1155.3|1156.5|1154|0
1652890500000|2022-05-18 16:15:00|1157.62|1155.12|1157.82|1155.32|1158.49|1155.99|1157.52|1155.02|0
1652890800000|2022-05-18 16:20:00|1157.86|1155.36|1156.42|1153.92|1158.22|1155.72|1156.23|1153.73|0
1652891100000|2022-05-18 16:25:00|1156.4|1153.9|1156.71|1154.21|1157.03|1154.53|1156.4|1153.9|0
1652891400000|2022-05-18 16:30:00|1156.69|1154.19|1157.31|1154.81|1157.37|1154.87|1156.18|1153.68|0
1652891700000|2022-05-18 16:35:00|1157.33|1154.83|1157.8|1155.3|1157.92|1155.42|1156.95|1154.45|0
1652892000000|2022-05-18 16:40:00|1157.78|1155.28|1157.25|1154.75|1157.78|1155.28|1157.02|1154.52|0
1652892300000|2022-05-18 16:45:00|1157.23|1154.73|1158.65|1156.15|1158.65|1156.15|1156.98|1154.48|0
1652892600000|2022-05-18 16:50:00|1158.67|1156.17|1159.36|1156.86|1159.42|1156.92|1158.59|1156.09|0
1652892900000|2022-05-18 16:55:00|1159.38|1156.88|1159.57|1157.07|1159.64|1157.14|1158.75|1156.25|0
1652893200000|2022-05-18 17:00:00|1159.55|1157.05|1158.17|1155.67|1159.57|1157.07|1158.11|1155.61|0
1652893500000|2022-05-18 17:05:00|1158.05|1155.55|1156.15|1153.65|1158.05|1155.55|1155.92|1153.42|0
1652893800000|2022-05-18 17:10:00|1156.07|1153.57|1155.56|1153.06|1156.26|1153.76|1155.48|1152.98|0
1652894100000|2022-05-18 17:15:00|1155.52|1153.02|1154.88|1152.38|1155.78|1153.28|1154.67|1152.17|0
1652894400000|2022-05-18 17:20:00|1154.9|1152.4|1155.33|1152.83|1155.95|1153.45|1154.9|1152.4|0
1652894700000|2022-05-18 17:25:00|1155.31|1152.81|1155.41|1152.91|1155.81|1153.31|1154.8|1152.3|0
1652895000000|2022-05-18 17:30:00|1155.4|1152.9|1155.73|1153.23|1155.89|1153.39|1154.88|1152.38|0
1652895300000|2022-05-18 17:35:00|1155.75|1153.25|1155.88|1153.38|1156.15|1153.65|1155.31|1152.81|0
1652895600000|2022-05-18 17:40:00|1155.86|1153.36|1154.27|1151.77|1155.86|1153.36|1154.01|1151.51|0
1652895900000|2022-05-18 17:45:00|1154.31|1151.81|1153.19|1150.69|1154.41|1151.91|1153.03|1150.53|0
1652896200000|2022-05-18 17:50:00|1153.18|1150.68|1152.95|1150.45|1153.66|1151.16|1152.38|1149.88|0
1652896500000|2022-05-18 17:55:00|1152.97|1150.47|1153.03|1150.53|1153.23|1150.73|1152.16|1149.66|0
1652896800000|2022-05-18 18:00:00|1153.01|1150.51|1153.09|1150.59|1153.41|1150.91|1152.4|1149.9|0
1652897100000|2022-05-18 18:05:00|1153.1|1150.6|1153.16|1150.66|1153.37|1150.87|1152.28|1149.78|0
1652897400000|2022-05-18 18:10:00|1153.18|1150.68|1152.56|1150.06|1153.69|1151.19|1152.3|1149.8|0
1652897700000|2022-05-18 18:15:00|1152.54|1150.04|1153.26|1150.76|1153.77|1151.27|1151.93|1149.43|0
1652898000000|2022-05-18 18:20:00|1153.24|1150.74|1153.33|1150.83|1154.08|1151.58|1152.64|1150.14|0
1652898300000|2022-05-18 18:25:00|1153.35|1150.85|1154.01|1151.51|1154.29|1151.79|1153.35|1150.85|0
1652898600000|2022-05-18 18:30:00|1154.09|1151.59|1152.17|1149.67|1154.37|1151.87|1152.05|1149.55|0
1652898900000|2022-05-18 18:35:00|1152.15|1149.65|1151.75|1149.25|1152.29|1149.79|1150.97|1148.47|0
1652899200000|2022-05-18 18:40:00|1151.73|1149.23|1151.58|1149.08|1152.54|1150.04|1151.22|1148.72|0
1652899500000|2022-05-18 18:45:00|1151.56|1149.06|1152|1149.5|1152.45|1149.95|1150.3|1147.8|0
1652899800000|2022-05-18 18:50:00|1151.98|1149.48|1151.26|1148.76|1152.45|1149.95|1150.96|1148.46|0
1652900100000|2022-05-18 18:55:00|1151.25|1148.75|1150.69|1148.19|1152.05|1149.55|1150.24|1147.74|0
1652900400000|2022-05-18 19:00:00|1150.67|1148.17|1150.99|1148.49|1151.77|1149.27|1150.49|1147.99|0
1652900700000|2022-05-18 19:05:00|1150.97|1148.47|1151.14|1148.64|1152.33|1149.83|1150.97|1148.47|0
1652901000000|2022-05-18 19:10:00|1151.16|1148.66|1150.97|1148.47|1152.01|1149.51|1150.82|1148.32|0
1652901300000|2022-05-18 19:15:00|1150.96|1148.46|1151.31|1148.81|1151.89|1149.39|1150.87|1148.37|0
1652901600000|2022-05-18 19:20:00|1151.27|1148.77|1150.12|1147.62|1151.91|1149.41|1149.85|1147.35|0
1652901900000|2022-05-18 19:25:00|1150.1|1147.6|1149.59|1147.09|1150.16|1147.66|1149.37|1146.87|0
1652902200000|2022-05-18 19:30:00|1149.58|1147.08|1149.74|1147.24|1150.18|1147.68|1149.47|1146.97|0
1652902500000|2022-05-18 19:35:00|1149.76|1147.26|1152.21|1149.71|1152.79|1150.29|1149.49|1146.99|0
1652902800000|2022-05-18 19:40:00|1152.19|1149.69|1150.77|1148.27|1152.76|1150.26|1150.45|1147.95|0
1652903100000|2022-05-18 19:45:00|1150.79|1148.29|1149.93|1147.43|1151.36|1148.86|1149.4|1146.9|0
1652903400000|2022-05-18 19:50:00|1149.85|1147.35|1149.32|1146.82|1151.39|1148.89|1149.25|1146.75|0
1652903700000|2022-05-18 19:55:00|1149.34|1146.84|1150.99|1148.49|1151.14|1148.64|1149.34|1146.84|0
1652904000000|2022-05-18 20:00:00|1150.93|1148.43|1149.02|1146.52|1151.64|1149.14|1148.34|1145.84|0
1652904300000|2022-05-18 20:05:00|1149.1|1146.6|1147.63|1145.13|1149.1|1146.6|1147.23|1144.73|0
1652904600000|2022-05-18 20:10:00|1147.65|1145.15|1148.23|1145.73|1148.64|1146.14|1147.22|1144.72|0
1652904900000|2022-05-18 20:15:00|1148.24|1145.74|1147.8|1145.3|1148.57|1146.07|1147.45|1144.95|0
1652905200000|2022-05-18 20:20:00|1147.79|1145.29|1147.73|1145.23|1147.8|1145.3|1147.37|1144.87|0
1652905500000|2022-05-18 20:25:00|1147.72|1145.22|1147.8|1145.3|1147.86|1145.36|1147.27|1144.77|0
1652905800000|2022-05-18 20:30:00|1147.81|1145.31|1148.16|1145.66|1148.26|1145.76|1147.65|1145.15|0
1652906100000|2022-05-18 20:35:00|1148.15|1145.65|1147.86|1145.36|1148.26|1145.76|1147.6|1145.1|0
1652906400000|2022-05-18 20:40:00|1147.85|1145.35|1148.16|1145.66|1148.34|1145.84|1147.73|1145.23|0
1652906700000|2022-05-18 20:45:00|1148.17|1145.67|1149.1|1146.6|1149.16|1146.66|1148.1|1145.6|0
1652907000000|2022-05-18 20:50:00|1149.11|1146.61|1149.49|1146.99|1149.56|1147.06|1148.67|1146.17|0
1652907300000|2022-05-18 20:55:00|1149.48|1146.98|1149.25|1146.75|1149.69|1147.19|1148.85|1146.35|0
1652907600000|2022-05-18 21:00:00|1152.81|1150.31|1152.86|1150.36|1152.86|1150.36|1152.7|1150.2|0
1652907900000|2022-05-18 21:05:00|1152.84|1150.34|1152.95|1150.45|1153.02|1150.52|1152.79|1150.29|0
1652908200000|2022-05-18 21:10:00|1152.93|1150.43|1152.86|1150.36|1152.93|1150.43|1152.79|1150.29|0
1652908500000|2022-05-18 21:15:00|1152.84|1150.34|1152.82|1150.32|1152.97|1150.47|1152.82|1150.32|0
1652908800000|2022-05-18 21:20:00|1152.81|1150.31|1152.99|1150.49|1152.99|1150.49|1152.77|1150.27|0
1652909100000|2022-05-18 21:25:00|1152.97|1150.47|1152.97|1150.47|1152.97|1150.47|1152.93|1150.43|0
1652909400000|2022-05-18 21:30:00|1152.95|1150.45|1152.97|1150.47|1152.97|1150.47|1152.95|1150.45|0
1652909700000|2022-05-18 21:35:00|1152.95|1150.45|1152.95|1150.45|1152.95|1150.45|1152.93|1150.43|0
1652910000000|2022-05-18 21:40:00|1152.97|1150.47|1152.93|1150.43|1152.99|1150.49|1152.88|1150.38|0
1652910300000|2022-05-18 21:45:00|1152.97|1150.47|1152.99|1150.49|1152.99|1150.49|1152.97|1150.47|0
1652910600000|2022-05-18 21:50:00|1152.95|1150.45|1153.04|1150.54|1153.04|1150.54|1152.95|1150.45|0
1652910900000|2022-05-18 21:55:00|1153.06|1150.56|1153.15|1150.65|1153.37|1150.87|1153.04|1150.54|0
1652911200000|2022-05-18 22:00:00|1149.64|1147.14|1149.15|1146.65|1150.33|1147.83|1149.15|1146.65|0
1652911500000|2022-05-18 22:05:00|1149.17|1146.67|1149.3|1146.8|1149.35|1146.85|1148.71|1146.21|0
1652911800000|2022-05-18 22:10:00|1149.31|1146.81|1149.76|1147.26|1149.89|1147.39|1149.07|1146.57|0
1652912100000|2022-05-18 22:15:00|1149.81|1147.31|1150.18|1147.68|1150.42|1147.92|1149.3|1146.8|0
1652912400000|2022-05-18 22:20:00|1150.12|1147.62|1149.96|1147.46|1150.37|1147.87|1149.83|1147.33|0
1652912700000|2022-05-18 22:25:00|1149.97|1147.47|1148.71|1146.21|1150.14|1147.64|1148.65|1146.15|0
1652913000000|2022-05-18 22:30:00|1148.72|1146.22|1149.71|1147.21|1149.89|1147.39|1148.72|1146.22|0
1652913300000|2022-05-18 22:35:00|1149.72|1147.22|1149.83|1147.33|1150.19|1147.69|1149.66|1147.16|0
1652913600000|2022-05-18 22:40:00|1149.84|1147.34|1150.12|1147.62|1150.19|1147.69|1149.83|1147.33|0
1652913900000|2022-05-18 22:45:00|1150.11|1147.61|1149.83|1147.33|1150.12|1147.62|1149.66|1147.16|0
1652914200000|2022-05-18 22:50:00|1149.82|1147.32|1149.35|1146.85|1149.82|1147.32|1149.25|1146.75|0
1652914500000|2022-05-18 22:55:00|1149.36|1146.86|1149.83|1147.33|1150.14|1147.64|1149.36|1146.86|0
1652914800000|2022-05-18 23:00:00|1149.84|1147.34|1149.76|1147.26|1150.04|1147.54|1149.63|1147.13|0
1652915100000|2022-05-18 23:05:00|1149.81|1147.31|1149.3|1146.8|1150.06|1147.56|1149.3|1146.8|0
1652915400000|2022-05-18 23:10:00|1149.29|1146.79|1148.28|1145.78|1149.29|1146.79|1148.13|1145.63|0
1652915700000|2022-05-18 23:15:00|1148.26|1145.76|1148|1145.5|1148.53|1146.03|1147.82|1145.32|0
1652916000000|2022-05-18 23:20:00|1148.03|1145.53|1148.41|1145.91|1148.46|1145.96|1147.82|1145.32|0
1652916300000|2022-05-18 23:25:00|1148.43|1145.93|1148.23|1145.73|1148.46|1145.96|1148.03|1145.53|0
1652916600000|2022-05-18 23:30:00|1148.26|1145.76|1148.13|1145.63|1148.71|1146.21|1148.08|1145.58|0
1652916900000|2022-05-18 23:35:00|1148.14|1145.64|1146.04|1143.54|1148.26|1145.76|1145.7|1143.2|0
1652917200000|2022-05-18 23:40:00|1146.03|1143.53|1146.4|1143.9|1146.52|1144.02|1145.4|1142.9|0
1652917500000|2022-05-18 23:45:00|1146.39|1143.89|1145.99|1143.49|1146.65|1144.15|1145.7|1143.2|0
1652917800000|2022-05-18 23:50:00|1145.98|1143.48|1145.93|1143.43|1146.19|1143.69|1145.7|1143.2|0
1652918100000|2022-05-18 23:55:00|1145.94|1143.44|1145.35|1142.85|1146.37|1143.87|1145.27|1142.77|0
1652918400000|2022-05-19 00:00:00|1145.33|1142.83|1146|1143.5|1146.47|1143.97|1144.46|1141.96|0
1652918700000|2022-05-19 00:05:00|1146.01|1143.51|1147.79|1145.29|1147.91|1145.41|1145.65|1143.15|0
1652919000000|2022-05-19 00:10:00|1147.81|1145.31|1147.84|1145.34|1148.28|1145.78|1147.34|1144.84|0
1652919300000|2022-05-19 00:15:00|1147.85|1145.35|1148.56|1146.06|1149.29|1146.79|1147.85|1145.35|0
1652919600000|2022-05-19 00:20:00|1148.55|1146.05|1148.8|1146.3|1148.8|1146.3|1147.85|1145.35|0
1652919900000|2022-05-19 00:25:00|1148.79|1146.29|1148.76|1146.26|1149.26|1146.76|1148.04|1145.54|0
1652920200000|2022-05-19 00:30:00|1148.75|1146.25|1149.27|1146.77|1149.27|1146.77|1147.81|1145.31|0
1652920500000|2022-05-19 00:35:00|1149.25|1146.75|1148.78|1146.28|1149.27|1146.77|1148.54|1146.04|0
1652920800000|2022-05-19 00:40:00|1148.79|1146.29|1148.78|1146.28|1149.15|1146.65|1148.28|1145.78|0
1652921100000|2022-05-19 00:45:00|1148.75|1146.25|1148.53|1146.03|1148.81|1146.31|1148.29|1145.79|0
1652921400000|2022-05-19 00:50:00|1148.52|1146.02|1148.51|1146.01|1148.76|1146.26|1148.04|1145.54|0
1652921700000|2022-05-19 00:55:00|1148.5|1146|1148.75|1146.25|1148.75|1146.25|1148.04|1145.54|0
1652922000000|2022-05-19 01:00:00|1148.76|1146.26|1149.01|1146.51|1149.24|1146.74|1148.53|1146.03|0
1652922300000|2022-05-19 01:05:00|1148.98|1146.48|1149.01|1146.51|1149.27|1146.77|1148.5|1146|0
1652922600000|2022-05-19 01:10:00|1149.02|1146.52|1149.25|1146.75|1149.74|1147.24|1148.77|1146.27|0
1652922900000|2022-05-19 01:15:00|1149.23|1146.73|1149.24|1146.74|1149.28|1146.78|1148.81|1146.31|0
1652923200000|2022-05-19 01:20:00|1149.22|1146.72|1147.8|1145.3|1149.22|1146.72|1147.56|1145.06|0
1652923500000|2022-05-19 01:25:00|1147.79|1145.29|1147.96|1145.46|1148.07|1145.57|1147.13|1144.63|0
1652923800000|2022-05-19 01:30:00|1147.95|1145.45|1147.79|1145.29|1148.06|1145.56|1147.31|1144.81|0
1652924100000|2022-05-19 01:35:00|1147.76|1145.26|1147.43|1144.93|1147.82|1145.32|1147.06|1144.56|0
1652924400000|2022-05-19 01:40:00|1147.42|1144.92|1147.58|1145.08|1147.58|1145.08|1146.56|1144.06|0
1652924700000|2022-05-19 01:45:00|1147.59|1145.09|1148.2|1145.7|1148.33|1145.83|1147.59|1145.09|0
1652925000000|2022-05-19 01:50:00|1148.17|1145.67|1148.07|1145.57|1148.56|1146.06|1147.82|1145.32|0
1652925300000|2022-05-19 01:55:00|1148.08|1145.58|1147.64|1145.14|1148.32|1145.82|1147.62|1145.12|0
1652925600000|2022-05-19 02:00:00|1147.63|1145.13|1147.87|1145.37|1147.89|1145.39|1147.41|1144.91|0
1652925900000|2022-05-19 02:05:00|1147.88|1145.38|1148|1145.5|1148.62|1146.12|1147.64|1145.14|0
1652926200000|2022-05-19 02:10:00|1147.98|1145.48|1147.9|1145.4|1148.14|1145.64|1147.66|1145.16|0
1652926500000|2022-05-19 02:15:00|1147.87|1145.37|1147.67|1145.17|1148.02|1145.52|1147.66|1145.16|0
1652926800000|2022-05-19 02:20:00|1147.7|1145.2|1147.9|1145.4|1148.13|1145.63|1147.66|1145.16|0
1652927100000|2022-05-19 02:25:00|1147.92|1145.42|1148.14|1145.64|1148.51|1146.01|1147.91|1145.41|0
1652927400000|2022-05-19 02:30:00|1148.13|1145.63|1149.06|1146.56|1149.09|1146.59|1147.92|1145.42|0
1652927700000|2022-05-19 02:35:00|1149.07|1146.57|1149.32|1146.82|1149.34|1146.84|1148.83|1146.33|0
1652928000000|2022-05-19 02:40:00|1149.31|1146.81|1150.35|1147.85|1150.6|1148.1|1149.07|1146.57|0
1652928300000|2022-05-19 02:45:00|1150.36|1147.86|1150.6|1148.1|1151.1|1148.6|1150.36|1147.86|0
1652928600000|2022-05-19 02:50:00|1150.59|1148.09|1150.41|1147.91|1150.75|1148.25|1150.37|1147.87|0
1652928900000|2022-05-19 02:55:00|1150.42|1147.92|1151.14|1148.64|1151.16|1148.66|1150.4|1147.9|0
1652929200000|2022-05-19 03:00:00|1151.11|1148.61|1151.66|1149.16|1151.67|1149.17|1150.92|1148.42|0
1652929500000|2022-05-19 03:05:00|1151.65|1149.15|1151.56|1149.06|1152.16|1149.66|1151.19|1148.69|0
1652929800000|2022-05-19 03:10:00|1151.55|1149.05|1150.95|1148.45|1151.56|1149.06|1150.93|1148.43|0
1652930100000|2022-05-19 03:15:00|1150.98|1148.48|1150.71|1148.21|1151.06|1148.56|1150.49|1147.99|0
1652930400000|2022-05-19 03:20:00|1150.72|1148.22|1152.44|1149.94|1152.92|1150.42|1150.48|1147.98|0
1652930700000|2022-05-19 03:25:00|1152.43|1149.93|1151.99|1149.49|1153.29|1150.79|1151.97|1149.47|0
1652931000000|2022-05-19 03:30:00|1151.98|1149.48|1151.74|1149.24|1152.32|1149.82|1151.7|1149.2|0
1652931300000|2022-05-19 03:35:00|1151.82|1149.32|1152.21|1149.71|1152.91|1150.41|1151.7|1149.2|0
1652931600000|2022-05-19 03:40:00|1152.24|1149.74|1152.68|1150.18|1153.43|1150.93|1152.19|1149.69|0
1652931900000|2022-05-19 03:45:00|1152.69|1150.19|1153.48|1150.98|1153.49|1150.99|1152.44|1149.94|0
1652932200000|2022-05-19 03:50:00|1153.49|1150.99|1152.54|1150.04|1153.72|1151.22|1152.41|1149.91|0
1652932500000|2022-05-19 03:55:00|1152.57|1150.07|1152.77|1150.27|1153.02|1150.52|1152.3|1149.8|0
1652932800000|2022-05-19 04:00:00|1152.76|1150.26|1152.29|1149.79|1152.77|1150.27|1152.28|1149.78|0
1652933100000|2022-05-19 04:05:00|1152.32|1149.82|1152.64|1150.14|1152.98|1150.48|1152.28|1149.78|0
1652933400000|2022-05-19 04:10:00|1152.65|1150.15|1152.97|1150.47|1152.99|1150.49|1152.65|1150.15|0
1652933700000|2022-05-19 04:15:00|1152.98|1150.48|1153.2|1150.7|1153.45|1150.95|1152.98|1150.48|0
1652934000000|2022-05-19 04:20:00|1153.21|1150.71|1153.33|1150.83|1153.45|1150.95|1152.95|1150.45|0
1652934300000|2022-05-19 04:25:00|1153.36|1150.86|1152.97|1150.47|1153.45|1150.95|1152.97|1150.47|0
1652934600000|2022-05-19 04:30:00|1152.96|1150.46|1152.71|1150.21|1152.98|1150.48|1152.23|1149.73|0
1652934900000|2022-05-19 04:35:00|1152.7|1150.2|1152.56|1150.06|1152.96|1150.46|1152.43|1149.93|0
1652935200000|2022-05-19 04:40:00|1152.59|1150.09|1152.93|1150.43|1152.93|1150.43|1152.44|1149.94|0
1652935500000|2022-05-19 04:45:00|1152.94|1150.44|1153.88|1151.38|1154.14|1151.64|1152.93|1150.43|0
1652935800000|2022-05-19 04:50:00|1153.87|1151.37|1153.87|1151.37|1153.89|1151.39|1153.41|1150.91|0
1652936100000|2022-05-19 04:55:00|1153.88|1151.38|1153.39|1150.89|1154.11|1151.61|1153.39|1150.89|0
1652936400000|2022-05-19 05:00:00|1153.4|1150.9|1153.13|1150.63|1154.12|1151.62|1153.11|1150.61|0
1652936700000|2022-05-19 05:05:00|1153.16|1150.66|1153.47|1150.97|1153.87|1151.37|1153.16|1150.66|0
1652937000000|2022-05-19 05:10:00|1153.49|1150.99|1152.51|1150.01|1153.6|1151.1|1152.4|1149.9|0
1652937300000|2022-05-19 05:15:00|1152.54|1150.04|1152.64|1150.14|1152.86|1150.36|1152.15|1149.65|0
1652937600000|2022-05-19 05:20:00|1152.63|1150.13|1152.78|1150.28|1152.91|1150.41|1152.63|1150.13|0
1652937900000|2022-05-19 05:25:00|1152.81|1150.31|1152.86|1150.36|1153.13|1150.63|1152.63|1150.13|0
1652938200000|2022-05-19 05:30:00|1152.87|1150.37|1151.88|1149.38|1152.87|1150.37|1151.86|1149.36|0
1652938500000|2022-05-19 05:35:00|1151.87|1149.37|1150.61|1148.11|1151.87|1149.37|1150.36|1147.86|0
1652938800000|2022-05-19 05:40:00|1150.6|1148.1|1151.6|1149.1|1151.79|1149.29|1150.37|1147.87|0
1652939100000|2022-05-19 05:45:00|1151.59|1149.09|1151.09|1148.59|1152.31|1149.81|1150.86|1148.36|0
1652939400000|2022-05-19 05:50:00|1151.1|1148.6|1151.55|1149.05|1151.79|1149.29|1150.98|1148.48|0
1652939700000|2022-05-19 05:55:00|1151.54|1149.04|1151.76|1149.26|1152.26|1149.76|1151.29|1148.79|0
1652940000000|2022-05-19 06:00:00|1151.75|1149.25|1150.61|1148.11|1151.75|1149.25|1150.35|1147.85|0
1652940300000|2022-05-19 06:05:00|1150.6|1148.1|1151.85|1149.35|1151.85|1149.35|1150.25|1147.75|0
1652940600000|2022-05-19 06:10:00|1151.84|1149.34|1151.36|1148.86|1152.35|1149.85|1150.68|1148.18|0
1652940900000|2022-05-19 06:15:00|1151.37|1148.87|1150.23|1147.73|1151.86|1149.36|1150.21|1147.71|0
1652941200000|2022-05-19 06:20:00|1150.21|1147.71|1149.3|1146.8|1150.24|1147.74|1149.27|1146.77|0
1652941500000|2022-05-19 06:25:00|1149.31|1146.81|1149.33|1146.83|1150.26|1147.76|1149.2|1146.7|0
1652941800000|2022-05-19 06:30:00|1149.35|1146.85|1150.29|1147.79|1150.99|1148.49|1149.1|1146.6|0
1652942100000|2022-05-19 06:35:00|1150.3|1147.8|1150.97|1148.47|1151|1148.5|1150.29|1147.79|0
1652942400000|2022-05-19 06:40:00|1150.98|1148.48|1149.76|1147.26|1150.98|1148.48|1149.63|1147.13|0
1652942700000|2022-05-19 06:45:00|1149.77|1147.27|1149.53|1147.03|1150.24|1147.74|1149.3|1146.8|0
1652943000000|2022-05-19 06:50:00|1149.52|1147.02|1148.86|1146.36|1149.99|1147.49|1148.85|1146.35|0
1652943300000|2022-05-19 06:55:00|1148.87|1146.37|1148.88|1146.38|1149.53|1147.03|1148.42|1145.92|0
1652943600000|2022-05-19 07:00:00|1152.24|1149.74|1154.69|1154.19|1154.79|1154.29|1148.44|1147.94|20
1652943900000|2022-05-19 07:05:00|1153.99|1153.49|1153.59|1153.09|1154.94|1154.44|1151.59|1151.09|0
1652944200000|2022-05-19 07:10:00|1153.54|1153.04|1154.54|1154.04|1154.99|1154.49|1152.59|1152.09|0
1652944500000|2022-05-19 07:15:00|1153.99|1153.49|1152.69|1152.19|1155.49|1154.99|1151.94|1151.44|0
1652944800000|2022-05-19 07:20:00|1152.54|1152.04|1150.24|1149.74|1152.69|1152.19|1149.49|1148.99|0
1652945100000|2022-05-19 07:25:00|1150.19|1149.69|1147.84|1147.34|1150.54|1150.04|1147.84|1147.34|0
1652945400000|2022-05-19 07:30:00|1148.34|1147.84|1147.19|1146.69|1148.54|1148.04|1146.64|1146.14|0
1652945700000|2022-05-19 07:35:00|1147.09|1146.59|1147.34|1146.84|1147.99|1147.49|1145.99|1145.49|0
1652946000000|2022-05-19 07:40:00|1147.39|1146.89|1146.54|1146.04|1149.09|1148.59|1146.34|1145.84|0
1652946300000|2022-05-19 07:45:00|1146.59|1146.09|1147.44|1146.94|1148.04|1147.54|1146.14|1145.64|0
1652946600000|2022-05-19 07:50:00|1147.83|1147.33|1146.68|1146.18|1147.88|1147.38|1145.78|1145.28|8
1652946900000|2022-05-19 07:55:00|1146.73|1146.23|1147.28|1146.78|1148.28|1147.78|1146.68|1146.18|7301
1652947200000|2022-05-19 08:00:00|1146.98|1146.48|1146.13|1145.63|1148.13|1147.63|1146.08|1145.58|1
1652947500000|2022-05-19 08:05:00|1146.18|1145.68|1145.03|1144.53|1146.18|1145.68|1144.18|1143.68|21
1652947800000|2022-05-19 08:10:00|1145.08|1144.58|1146.03|1145.53|1147.28|1146.78|1145.08|1144.58|7
1652948100000|2022-05-19 08:15:00|1146.08|1145.58|1146.23|1145.73|1146.83|1146.33|1145.03|1144.53|11
1652948400000|2022-05-19 08:20:00|1146.33|1145.83|1148.43|1147.93|1148.58|1148.08|1146.33|1145.83|1
1652948700000|2022-05-19 08:25:00|1148.38|1147.88|1149.13|1148.63|1149.63|1149.13|1148.38|1147.88|0
1652949000000|2022-05-19 08:30:00|1149.28|1148.78|1149.13|1148.63|1150.08|1149.58|1149.03|1148.53|8
1652949300000|2022-05-19 08:35:00|1149.53|1149.03|1149.33|1148.83|1150.53|1150.03|1149.23|1148.73|9
1652949600000|2022-05-19 08:40:00|1149.38|1148.88|1149.98|1149.48|1150.23|1149.73|1149.18|1148.68|10
1652949900000|2022-05-19 08:45:00|1149.93|1149.43|1151.03|1150.53|1151.13|1150.63|1149.93|1149.43|0
1652950200000|2022-05-19 08:50:00|1151.08|1150.58|1149.78|1149.28|1151.33|1150.83|1149.68|1149.18|0
1652950500000|2022-05-19 08:55:00|1149.83|1149.33|1147.58|1147.08|1149.83|1149.33|1147.28|1146.78|0
1652950800000|2022-05-19 09:00:00|1147.53|1147.03|1148.68|1148.18|1148.73|1148.23|1147.18|1146.68|4
1652951100000|2022-05-19 09:05:00|1148.73|1148.23|1149.28|1148.78|1149.83|1149.33|1148.73|1148.23|0
1652951400000|2022-05-19 09:10:00|1149.23|1148.73|1148.58|1148.08|1149.53|1149.03|1148.13|1147.63|7
1652951700000|2022-05-19 09:15:00|1148.53|1148.03|1149.03|1148.53|1149.63|1149.13|1148.43|1147.93|0
1652952000000|2022-05-19 09:20:00|1149.08|1148.58|1148.18|1147.68|1150.03|1149.53|1148.13|1147.63|0
1652952300000|2022-05-19 09:25:00|1148.23|1147.73|1148.03|1147.53|1148.38|1147.88|1147.53|1147.03|0
1652952600000|2022-05-19 09:30:00|1148.08|1147.58|1148.73|1148.23|1148.78|1148.28|1148.03|1147.53|0
1652952900000|2022-05-19 09:35:00|1148.68|1148.18|1146.13|1145.63|1148.68|1148.18|1146.13|1145.63|0
1652953200000|2022-05-19 09:40:00|1146.03|1145.53|1145.78|1145.28|1146.43|1145.93|1145.48|1144.98|0
1652953500000|2022-05-19 09:45:00|1145.83|1145.33|1146.18|1145.68|1146.33|1145.83|1145.38|1144.88|0
1652953800000|2022-05-19 09:50:00|1146.23|1145.73|1146.93|1146.43|1147.08|1146.58|1145.08|1144.58|30
1652954100000|2022-05-19 09:55:00|1146.53|1146.03|1145.08|1144.58|1146.58|1146.08|1144.53|1144.03|0
1652954400000|2022-05-19 10:00:00|1145.13|1144.63|1146.88|1146.38|1147.13|1146.63|1145.08|1144.58|41
1652954700000|2022-05-19 10:05:00|1146.83|1146.33|1147.48|1146.98|1148.43|1147.93|1146.68|1146.18|2
1652955000000|2022-05-19 10:10:00|1146.28|1145.78|1146.93|1146.43|1149.98|1149.48|1146.28|1145.78|0
1652955300000|2022-05-19 10:15:00|1146.98|1146.48|1147.33|1146.83|1147.58|1147.08|1146.33|1145.83|0
1652955600000|2022-05-19 10:20:00|1147.28|1146.78|1148.68|1148.18|1148.78|1148.28|1147.03|1146.53|127
1652955900000|2022-05-19 10:25:00|1148.78|1148.28|1147.98|1147.48|1149.38|1148.88|1147.93|1147.43|4
1652956200000|2022-05-19 10:30:00|1147.93|1147.43|1147.98|1147.48|1148.43|1147.93|1147.58|1147.08|0
1652956500000|2022-05-19 10:35:00|1148.03|1147.53|1148.13|1147.63|1148.53|1148.03|1148.03|1147.53|0
1652956800000|2022-05-19 10:40:00|1148.08|1147.58|1148.68|1148.18|1148.83|1148.33|1147.88|1147.38|2
1652957100000|2022-05-19 10:45:00|1148.73|1148.23|1148.38|1147.88|1149.43|1148.93|1148.38|1147.88|0
1652957400000|2022-05-19 10:50:00|1148.28|1147.78|1147.23|1146.73|1148.33|1147.83|1146.68|1146.18|0
1652957700000|2022-05-19 10:55:00|1147.18|1146.68|1147.98|1147.48|1148.18|1147.68|1147.18|1146.68|0
1652958000000|2022-05-19 11:00:00|1147.93|1147.43|1148.08|1147.58|1148.48|1147.98|1147.78|1147.28|0
1652958300000|2022-05-19 11:05:00|1147.98|1147.48|1147.38|1146.88|1147.98|1147.48|1147.08|1146.58|0
1652958600000|2022-05-19 11:10:00|1147.43|1146.93|1149.83|1149.33|1149.93|1149.43|1147.43|1146.93|0
1652958900000|2022-05-19 11:15:00|1149.88|1149.38|1150.53|1150.03|1150.63|1150.13|1149.58|1149.08|2
1652959200000|2022-05-19 11:20:00|1150.73|1150.23|1152.68|1152.18|1152.73|1152.23|1150.68|1150.18|0
1652959500000|2022-05-19 11:25:00|1152.83|1152.33|1153.58|1153.08|1154.03|1153.53|1152.78|1152.28|0
1652959800000|2022-05-19 11:30:00|1153.63|1153.13|1152.98|1152.48|1153.68|1153.18|1152.58|1152.08|1
1652960100000|2022-05-19 11:35:00|1153.03|1152.53|1153.63|1153.13|1153.73|1153.23|1153.03|1152.53|0
1652960400000|2022-05-19 11:40:00|1153.68|1153.18|1153.38|1152.88|1154.53|1154.03|1153.33|1152.83|0
1652960700000|2022-05-19 11:45:00|1153.33|1152.83|1151.52|1151.02|1153.33|1152.83|1151.42|1150.92|0
1652961000000|2022-05-19 11:50:00|1151.47|1150.97|1151.57|1151.07|1151.92|1151.42|1151.12|1150.62|0
1652961300000|2022-05-19 11:55:00|1151.62|1151.12|1152.97|1152.47|1153.02|1152.52|1151.57|1151.07|0
1652961600000|2022-05-19 12:00:00|1153.02|1152.52|1152.27|1151.77|1153.02|1152.52|1151.87|1151.37|0
1652961900000|2022-05-19 12:05:00|1152.22|1151.72|1152.72|1152.22|1153.02|1152.52|1151.47|1150.97|0
1652962200000|2022-05-19 12:10:00|1152.77|1152.27|1152.07|1151.57|1152.82|1152.32|1151.72|1151.22|0
1652962500000|2022-05-19 12:15:00|1152.12|1151.62|1150.27|1149.77|1152.12|1151.62|1150.07|1149.57|6
1652962800000|2022-05-19 12:20:00|1150.22|1149.72|1150.17|1149.67|1150.82|1150.32|1150.02|1149.52|0
1652963100000|2022-05-19 12:25:00|1150.07|1149.57|1150.67|1150.17|1150.82|1150.32|1150.07|1149.57|0
1652963400000|2022-05-19 12:30:00|1150.62|1150.12|1148.87|1148.37|1150.87|1150.37|1148.87|1148.37|0
1652963700000|2022-05-19 12:35:00|1148.92|1148.42|1147.97|1147.47|1149.77|1149.27|1147.92|1147.42|0
1652964000000|2022-05-19 12:40:00|1148.02|1147.52|1148.47|1147.97|1148.72|1148.22|1147.72|1147.22|0
1652964300000|2022-05-19 12:45:00|1148.42|1147.92|1147.57|1147.07|1148.42|1147.92|1147.32|1146.82|0
1652964600000|2022-05-19 12:50:00|1147.62|1147.12|1146.17|1145.67|1147.72|1147.22|1146.07|1145.57|0
1652964900000|2022-05-19 12:55:00|1146.22|1145.72|1146.37|1145.87|1146.72|1146.22|1145.97|1145.47|67
1652965200000|2022-05-19 13:00:00|1146.32|1145.82|1146.27|1145.77|1147.22|1146.72|1146.07|1145.57|0
1652965500000|2022-05-19 13:05:00|1146.32|1145.82|1146.17|1145.67|1146.37|1145.87|1145.57|1145.07|6
1652965800000|2022-05-19 13:10:00|1146.12|1145.62|1146.87|1146.37|1147.42|1146.92|1146.02|1145.52|16
1652966100000|2022-05-19 13:15:00|1146.82|1146.32|1145.52|1145.02|1146.92|1146.42|1144.72|1144.22|13
1652966400000|2022-05-19 13:20:00|1145.47|1144.97|1145.52|1145.02|1145.67|1145.17|1144.62|1144.12|0
1652966700000|2022-05-19 13:25:00|1145.62|1145.12|1144.72|1144.22|1146.22|1145.72|1144.72|1144.22|6
1652967000000|2022-05-19 13:30:00|1144.67|1144.17|1148.42|1147.92|1148.47|1147.97|1143.92|1143.42|0
1652967300000|2022-05-19 13:35:00|1149.32|1148.82|1153.92|1153.42|1154.07|1153.57|1149.27|1148.77|1
1652967600000|2022-05-19 13:40:00|1153.97|1153.47|1150.87|1150.37|1155.12|1154.62|1150.62|1150.12|25
1652967900000|2022-05-19 13:45:00|1151.02|1150.52|1148.27|1147.77|1151.32|1150.82|1147.82|1147.32|0
1652968200000|2022-05-19 13:50:00|1148.22|1147.72|1150.22|1149.72|1150.32|1149.82|1147.02|1146.52|10
1652968500000|2022-05-19 13:55:00|1150.27|1149.77|1149.62|1149.12|1152.17|1151.67|1148.97|1148.47|14
1652968800000|2022-05-19 14:00:00|1149.57|1149.07|1150.07|1149.57|1150.42|1149.92|1149.27|1148.77|386
1652969100000|2022-05-19 14:05:00|1150.12|1149.62|1146.82|1146.32|1150.32|1149.82|1146.47|1145.97|0
1652969400000|2022-05-19 14:10:00|1146.79|1146.29|1149.04|1148.54|1149.39|1148.89|1146.49|1145.99|56
1652969700000|2022-05-19 14:15:00|1149.09|1148.59|1151|1148.5|1151.69|1151.19|1147.89|1147.39|9
1652970000000|2022-05-19 14:20:00|1150.98|1148.48|1152.26|1149.76|1153.25|1150.75|1150.83|1148.33|0
1652970300000|2022-05-19 14:25:00|1152.24|1149.74|1149.2|1146.7|1152.46|1149.96|1148.85|1146.35|0
1652970600000|2022-05-19 14:30:00|1149.18|1146.68|1151.27|1148.77|1151.31|1148.81|1147.83|1145.33|0
1652970900000|2022-05-19 14:35:00|1151.24|1148.74|1149.68|1147.18|1151.95|1149.45|1148.83|1146.33|0
1652971200000|2022-05-19 14:40:00|1149.7|1147.2|1148.7|1146.2|1149.99|1147.49|1147.81|1145.31|0
1652971500000|2022-05-19 14:45:00|1148.68|1146.18|1148.56|1146.06|1150.14|1147.64|1147.84|1145.34|0
1652971800000|2022-05-19 14:50:00|1148.6|1146.1|1151.28|1148.78|1151.32|1148.82|1147.87|1145.37|0
1652972100000|2022-05-19 14:55:00|1151.3|1148.8|1150.43|1147.93|1151.9|1149.4|1149.63|1147.13|0
1652972400000|2022-05-19 15:00:00|1150.41|1147.91|1150.73|1148.23|1151.65|1149.15|1150.17|1147.67|0
1652972700000|2022-05-19 15:05:00|1150.87|1148.37|1150.17|1147.67|1150.95|1148.45|1148.62|1146.12|0
1652973000000|2022-05-19 15:10:00|1150.15|1147.65|1149.7|1147.2|1151.96|1149.46|1149.64|1147.14|0
1652973300000|2022-05-19 15:15:00|1149.68|1147.18|1150.31|1147.81|1150.45|1147.95|1148.35|1145.85|0
1652973600000|2022-05-19 15:20:00|1150.29|1147.79|1151.58|1149.08|1151.87|1149.37|1149.56|1147.06|0
1652973900000|2022-05-19 15:25:00|1151.6|1149.1|1150.24|1147.74|1151.6|1149.1|1149.28|1146.78|0
1652974200000|2022-05-19 15:30:00|1150.09|1147.59|1152.51|1150.01|1152.71|1150.21|1150.07|1147.57|0
1652974500000|2022-05-19 15:35:00|1152.43|1149.93|1155.05|1152.55|1155.35|1152.85|1151.86|1149.36|0
1652974800000|2022-05-19 15:40:00|1155.06|1152.56|1156.26|1153.76|1157.02|1154.52|1155.02|1152.52|0
1652975100000|2022-05-19 15:45:00|1156.24|1153.74|1156.49|1153.99|1157.02|1154.52|1155.67|1153.17|0
1652975400000|2022-05-19 15:50:00|1156.5|1154|1154.81|1152.31|1156.75|1154.25|1154.53|1152.03|0
1652975700000|2022-05-19 15:55:00|1154.83|1152.33|1154.78|1152.28|1155.11|1152.61|1153.65|1151.15|0
1652976000000|2022-05-19 16:00:00|1154.85|1152.35|1154.83|1152.33|1155.12|1152.62|1153.98|1151.48|0
1652976300000|2022-05-19 16:05:00|1154.84|1152.34|1155.45|1152.95|1155.76|1153.26|1154.28|1151.78|0
1652976600000|2022-05-19 16:10:00|1155.46|1152.96|1155.28|1152.78|1156.27|1153.77|1155.2|1152.7|0
1652976900000|2022-05-19 16:15:00|1155.32|1152.82|1154.29|1151.79|1156.02|1153.52|1154.01|1151.51|0
1652977200000|2022-05-19 16:20:00|1154.31|1151.81|1153.15|1150.65|1154.31|1151.81|1152.22|1149.72|0
1652977500000|2022-05-19 16:25:00|1153.13|1150.63|1153.97|1151.47|1154.23|1151.73|1152.76|1150.26|0
1652977800000|2022-05-19 16:30:00|1154|1151.5|1153.42|1150.92|1154.44|1151.94|1152.96|1150.46|0
1652978100000|2022-05-19 16:35:00|1153.44|1150.94|1151.43|1148.93|1153.56|1151.06|1151.3|1148.8|0
1652978400000|2022-05-19 16:40:00|1151.41|1148.91|1150.32|1147.82|1151.76|1149.26|1150.15|1147.65|0
1652978700000|2022-05-19 16:45:00|1150.3|1147.8|1150.31|1147.81|1150.65|1148.15|1149.67|1147.17|0
1652979000000|2022-05-19 16:50:00|1150.29|1147.79|1150.16|1147.66|1151.2|1148.7|1150.16|1147.66|0
1652979300000|2022-05-19 16:55:00|1150.2|1147.7|1151.7|1149.2|1151.93|1149.43|1149.75|1147.25|0
1652979600000|2022-05-19 17:00:00|1151.68|1149.18|1151.15|1148.65|1152.21|1149.71|1150.6|1148.1|0
1652979900000|2022-05-19 17:05:00|1151.19|1148.69|1151.42|1148.92|1152.79|1150.29|1150.62|1148.12|0
1652980200000|2022-05-19 17:10:00|1151.46|1148.96|1149.47|1146.97|1151.64|1149.14|1148.5|1146|0
1652980500000|2022-05-19 17:15:00|1149.45|1146.95|1151.11|1148.61|1151.15|1148.65|1148.67|1146.17|0
1652980800000|2022-05-19 17:20:00|1151.04|1148.54|1151.61|1149.11|1151.99|1149.49|1150.31|1147.81|0
1652981100000|2022-05-19 17:25:00|1151.63|1149.13|1151|1148.5|1152.14|1149.64|1150.51|1148.01|0
1652981400000|2022-05-19 17:30:00|1151.03|1148.53|1151.21|1148.71|1152.45|1149.95|1150.43|1147.93|0
1652981700000|2022-05-19 17:35:00|1151.29|1148.79|1151.92|1149.42|1152.2|1149.7|1150.74|1148.24|0
1652982000000|2022-05-19 17:40:00|1151.9|1149.4|1151.98|1149.48|1152.55|1150.05|1151.12|1148.62|0
1652982300000|2022-05-19 17:45:00|1151.96|1149.46|1149.35|1146.85|1152.39|1149.89|1149.04|1146.54|0
1652982600000|2022-05-19 17:50:00|1149.33|1146.83|1152.43|1149.93|1152.72|1150.22|1149.25|1146.75|0
1652982900000|2022-05-19 17:55:00|1152.45|1149.95|1154.89|1152.39|1155.42|1152.92|1152.45|1149.95|0
1652983200000|2022-05-19 18:00:00|1154.85|1152.35|1153.39|1150.89|1155.12|1152.62|1152.89|1150.39|0
1652983500000|2022-05-19 18:05:00|1153.41|1150.91|1153.2|1150.7|1153.45|1150.95|1151.89|1149.39|0
1652983800000|2022-05-19 18:10:00|1153.24|1150.74|1153.45|1150.95|1154.32|1151.82|1152.6|1150.1|0
1652984100000|2022-05-19 18:15:00|1153.52|1151.02|1152.65|1150.15|1154.32|1151.82|1152.46|1149.96|0
1652984400000|2022-05-19 18:20:00|1152.67|1150.17|1153.52|1151.02|1154.24|1151.74|1152.1|1149.6|0
1652984700000|2022-05-19 18:25:00|1153.54|1151.04|1153.49|1150.99|1153.8|1151.3|1152.42|1149.92|0
1652985000000|2022-05-19 18:30:00|1153.47|1150.97|1153.52|1151.02|1154.15|1151.65|1152.69|1150.19|0
1652985300000|2022-05-19 18:35:00|1153.51|1151.01|1154.63|1152.13|1155.56|1153.06|1152.69|1150.19|0
1652985600000|2022-05-19 18:40:00|1154.59|1152.09|1154.61|1152.11|1154.69|1152.19|1152.54|1150.04|0
1652985900000|2022-05-19 18:45:00|1154.63|1152.13|1156.24|1153.74|1156.26|1153.76|1153.93|1151.43|0
1652986200000|2022-05-19 18:50:00|1156.22|1153.72|1156.87|1154.37|1157.17|1154.67|1155.65|1153.15|0
1652986500000|2022-05-19 18:55:00|1156.88|1154.38|1156.76|1154.26|1156.89|1154.39|1155.42|1152.92|0
1652986800000|2022-05-19 19:00:00|1156.78|1154.28|1158.13|1155.63|1158.65|1156.15|1156.33|1153.83|0
1652987100000|2022-05-19 19:05:00|1158.06|1155.56|1156.43|1153.93|1158.51|1156.01|1156.43|1153.93|0
1652987400000|2022-05-19 19:10:00|1156.45|1153.95|1155.99|1153.49|1156.83|1154.33|1154.94|1152.44|0
1652987700000|2022-05-19 19:15:00|1155.97|1153.47|1154.77|1152.27|1156.13|1153.63|1154.23|1151.73|0
1652988000000|2022-05-19 19:20:00|1154.79|1152.29|1152.83|1150.33|1154.81|1152.31|1152.81|1150.31|0
1652988300000|2022-05-19 19:25:00|1152.81|1150.31|1152.36|1149.86|1153.85|1151.35|1152.3|1149.8|0
1652988600000|2022-05-19 19:30:00|1152.34|1149.84|1152.05|1149.55|1153.4|1150.9|1152|1149.5|0
1652988900000|2022-05-19 19:35:00|1152.06|1149.56|1151.59|1149.09|1152.57|1150.07|1151.33|1148.83|0
1652989200000|2022-05-19 19:40:00|1151.6|1149.1|1153.53|1151.03|1153.6|1151.1|1150.97|1148.47|0
1652989500000|2022-05-19 19:45:00|1153.51|1151.01|1152.78|1150.28|1154.38|1151.88|1151.96|1149.46|0
1652989800000|2022-05-19 19:50:00|1152.9|1150.4|1151.91|1149.41|1153.43|1150.93|1151.12|1148.62|0
1652990100000|2022-05-19 19:55:00|1151.89|1149.39|1151.92|1149.42|1152.66|1150.16|1151.18|1148.68|0
1652990400000|2022-05-19 20:00:00|1151.91|1149.41|1150.47|1147.97|1151.91|1149.41|1149.52|1147.02|0
1652990700000|2022-05-19 20:05:00|1150.48|1147.98|1150.43|1147.93|1151.13|1148.63|1150.16|1147.66|0
1652991000000|2022-05-19 20:10:00|1150.47|1147.97|1151.42|1148.92|1151.42|1148.92|1150.42|1147.92|0
1652991300000|2022-05-19 20:15:00|1151.44|1148.94|1151.36|1148.86|1151.6|1149.1|1150.83|1148.33|0
1652991600000|2022-05-19 20:20:00|1151.34|1148.84|1151.06|1148.56|1151.36|1148.86|1150.95|1148.45|0
1652991900000|2022-05-19 20:25:00|1151.07|1148.57|1151.39|1148.89|1151.39|1148.89|1150.6|1148.1|0
1652992200000|2022-05-19 20:30:00|1151.36|1148.86|1151.06|1148.56|1151.67|1149.17|1150.95|1148.45|0
1652992500000|2022-05-19 20:35:00|1151.05|1148.55|1151.06|1148.56|1151.24|1148.74|1150.88|1148.38|0
1652992800000|2022-05-19 20:40:00|1151.05|1148.55|1151.31|1148.81|1151.42|1148.92|1150.83|1148.33|0
1652993100000|2022-05-19 20:45:00|1151.3|1148.8|1151.98|1149.48|1152.13|1149.63|1151.16|1148.66|0
1652993400000|2022-05-19 20:50:00|1152.03|1149.53|1152.44|1149.94|1152.49|1149.99|1151.75|1149.25|0
1652993700000|2022-05-19 20:55:00|1152.43|1149.93|1151.75|1149.25|1152.49|1149.99|1151.57|1149.07|0
1652994000000|2022-05-19 21:00:00|1153.36|1150.86|1153.12|1150.62|1153.39|1150.89|1153.05|1150.55|0
1652994600000|2022-05-19 21:10:00|1153.28|1150.78|1153.19|1150.69|1153.28|1150.78|1153.1|1150.6|0
1652994900000|2022-05-19 21:15:00|1153.21|1150.71|1153.23|1150.73|1153.25|1150.75|1153.16|1150.66|0
1652995200000|2022-05-19 21:20:00|1153.21|1150.71|1153.23|1150.73|1153.3|1150.8|1153.21|1150.71|0
1652995500000|2022-05-19 21:25:00|1153.21|1150.71|1153.21|1150.71|1153.25|1150.75|1153.21|1150.71|0
1652996100000|2022-05-19 21:35:00|1153.23|1150.73|1153.21|1150.71|1153.23|1150.73|1153.16|1150.66|0
1652996400000|2022-05-19 21:40:00|1153.19|1150.69|1153.3|1150.8|1153.32|1150.82|1153.19|1150.69|0
1652996700000|2022-05-19 21:45:00|1153.28|1150.78|1153.25|1150.75|1153.28|1150.78|1153.25|1150.75|0
1652997000000|2022-05-19 21:50:00|1153.28|1150.78|1153.19|1150.69|1153.28|1150.78|1153.16|1150.66|0
1652997300000|2022-05-19 21:55:00|1153.21|1150.71|1153.16|1150.66|1153.21|1150.71|1153.16|1150.66|0
1652997600000|2022-05-19 22:00:00|1151.59|1149.09|1152.62|1150.12|1152.79|1150.29|1151.59|1149.09|0
1652997900000|2022-05-19 22:05:00|1152.61|1150.11|1153.03|1150.53|1153.33|1150.83|1152.59|1150.09|0
1652998200000|2022-05-19 22:10:00|1153.05|1150.55|1153.15|1150.65|1153.2|1150.7|1153|1150.5|0
1652998500000|2022-05-19 22:15:00|1153.16|1150.66|1153.33|1150.83|1153.44|1150.94|1152.38|1149.88|0
1652998800000|2022-05-19 22:20:00|1153.34|1150.84|1153.33|1150.83|1153.51|1151.01|1153.03|1150.53|0
1652999100000|2022-05-19 22:25:00|1153.3|1150.8|1153.1|1150.6|1153.61|1151.11|1153.03|1150.53|0
1652999400000|2022-05-19 22:30:00|1153.11|1150.61|1152.92|1150.42|1153.33|1150.83|1152.31|1149.81|0
1652999700000|2022-05-19 22:35:00|1152.91|1150.41|1152.44|1149.94|1152.97|1150.47|1152.31|1149.81|0
1653000000000|2022-05-19 22:40:00|1152.43|1149.93|1152.38|1149.88|1152.56|1150.06|1152.25|1149.75|0
1653000300000|2022-05-19 22:45:00|1152.37|1149.87|1152.44|1149.94|1152.44|1149.94|1152.16|1149.66|0
1653000600000|2022-05-19 22:50:00|1152.43|1149.93|1152.62|1150.12|1152.67|1150.17|1152.38|1149.88|0
1653000900000|2022-05-19 22:55:00|1152.63|1150.13|1152.56|1150.06|1152.74|1150.24|1152.13|1149.63|0
1653001200000|2022-05-19 23:00:00|1152.57|1150.07|1152.95|1150.45|1152.97|1150.47|1152.38|1149.88|0
1653001500000|2022-05-19 23:05:00|1152.94|1150.44|1152.44|1149.94|1152.97|1150.47|1152.44|1149.94|0
1653001800000|2022-05-19 23:10:00|1152.46|1149.96|1152.03|1149.53|1152.64|1150.14|1151.85|1149.35|0
1653002100000|2022-05-19 23:15:00|1152.02|1149.52|1152.13|1149.63|1152.13|1149.63|1151.77|1149.27|0
1653002400000|2022-05-19 23:20:00|1152.14|1149.64|1152.21|1149.71|1152.31|1149.81|1151.9|1149.4|0
1653002700000|2022-05-19 23:25:00|1152.22|1149.72|1152.92|1150.42|1153.18|1150.68|1152.13|1149.63|0
1653003000000|2022-05-19 23:30:00|1152.93|1150.43|1153.1|1150.6|1153.2|1150.7|1152.82|1150.32|0
1653003300000|2022-05-19 23:35:00|1153.13|1150.63|1153.2|1150.7|1153.38|1150.88|1153.03|1150.53|0
1653003600000|2022-05-19 23:40:00|1153.21|1150.71|1153.44|1150.94|1153.69|1151.19|1153.15|1150.65|0
1653003900000|2022-05-19 23:45:00|1153.45|1150.95|1154.1|1151.6|1154.1|1151.6|1153.2|1150.7|0
1653004200000|2022-05-19 23:50:00|1154.09|1151.59|1154.05|1151.55|1154.4|1151.9|1153.69|1151.19|0
1653004500000|2022-05-19 23:55:00|1154.04|1151.54|1153.87|1151.37|1154.1|1151.6|1153.66|1151.16|0
1653004800000|2022-05-20 00:00:00|1153.89|1151.39|1154.58|1152.08|1154.79|1152.29|1153.87|1151.37|0
1653005100000|2022-05-20 00:05:00|1154.57|1152.07|1154.81|1152.31|1155.22|1152.72|1154.2|1151.7|0
1653005400000|2022-05-20 00:10:00|1154.82|1152.32|1155.4|1152.9|1155.65|1153.15|1154.82|1152.32|0
1653005700000|2022-05-20 00:15:00|1155.41|1152.91|1154.93|1152.43|1156.15|1153.65|1154.93|1152.43|0
1653006000000|2022-05-20 00:20:00|1154.92|1152.42|1154.95|1152.45|1155.19|1152.69|1154.7|1152.2|0
1653006300000|2022-05-20 00:25:00|1154.93|1152.43|1155.19|1152.69|1155.19|1152.69|1154.48|1151.98|0
1653006600000|2022-05-20 00:30:00|1155.2|1152.7|1156.13|1153.63|1156.13|1153.63|1155.2|1152.7|0
1653006900000|2022-05-20 00:35:00|1156.12|1153.62|1156.59|1154.09|1156.86|1154.36|1155.88|1153.38|0
1653007200000|2022-05-20 00:40:00|1156.6|1154.1|1156.26|1153.76|1156.85|1154.35|1156.1|1153.6|0
1653007500000|2022-05-20 00:45:00|1156.29|1153.79|1156.02|1153.52|1156.5|1154|1155.89|1153.39|0
1653007800000|2022-05-20 00:50:00|1155.99|1153.49|1155.07|1152.57|1156.13|1153.63|1154.71|1152.21|0
1653008100000|2022-05-20 00:55:00|1155.04|1152.54|1155.06|1152.56|1155.44|1152.94|1154.69|1152.19|0
1653008400000|2022-05-20 01:00:00|1155.03|1152.53|1154.95|1152.45|1155.18|1152.68|1154.7|1152.2|0
1653008700000|2022-05-20 01:05:00|1154.96|1152.46|1155.65|1153.15|1155.65|1153.15|1154.95|1152.45|0
1653009000000|2022-05-20 01:10:00|1155.64|1153.14|1156.09|1153.59|1156.13|1153.63|1155.64|1153.14|0
1653009300000|2022-05-20 01:15:00|1156.1|1153.6|1157.3|1154.8|1157.31|1154.81|1155.87|1153.37|0
1653009600000|2022-05-20 01:20:00|1157.29|1154.79|1157.54|1155.04|1157.76|1155.26|1156.82|1154.32|0
1653009900000|2022-05-20 01:25:00|1157.55|1155.05|1158.3|1155.8|1158.31|1155.81|1157.55|1155.05|0
1653010200000|2022-05-20 01:30:00|1158.27|1155.77|1158.82|1156.32|1159.07|1156.57|1158.06|1155.56|0
1653010500000|2022-05-20 01:35:00|1158.76|1156.26|1158.57|1156.07|1159.04|1156.54|1157.83|1155.33|0
1653010800000|2022-05-20 01:40:00|1158.58|1156.08|1158.8|1156.3|1159.27|1156.77|1158.56|1156.06|0
1653011100000|2022-05-20 01:45:00|1158.79|1156.29|1158.3|1155.8|1158.8|1156.3|1158.07|1155.57|0
1653011400000|2022-05-20 01:50:00|1158.31|1155.81|1158.78|1156.28|1158.79|1156.29|1158.07|1155.57|0
1653011700000|2022-05-20 01:55:00|1158.79|1156.29|1158.52|1156.02|1159.03|1156.53|1158.51|1156.01|0
1653012000000|2022-05-20 02:00:00|1158.53|1156.03|1158.02|1155.52|1158.64|1156.14|1157.91|1155.41|0
1653012300000|2022-05-20 02:05:00|1158.04|1155.54|1157.31|1154.81|1158.28|1155.78|1157.31|1154.81|0
1653012600000|2022-05-20 02:10:00|1157.3|1154.8|1156.42|1153.92|1157.3|1154.8|1156.31|1153.81|0
1653012900000|2022-05-20 02:15:00|1156.41|1153.91|1157.26|1154.76|1157.52|1155.02|1156.31|1153.81|0
1653013200000|2022-05-20 02:20:00|1157.27|1154.77|1157.72|1155.22|1157.96|1155.46|1157.27|1154.77|0
1653013500000|2022-05-20 02:25:00|1157.69|1155.19|1157.98|1155.48|1158.31|1155.81|1157.48|1154.98|0
1653013800000|2022-05-20 02:30:00|1157.97|1155.47|1157.48|1154.98|1158.2|1155.7|1157.22|1154.72|0
1653014100000|2022-05-20 02:35:00|1157.49|1154.99|1157.48|1154.98|1157.61|1155.11|1157.25|1154.75|0
1653014400000|2022-05-20 02:40:00|1157.37|1154.87|1157.74|1155.24|1157.74|1155.24|1157.24|1154.74|0
1653014700000|2022-05-20 02:45:00|1157.75|1155.25|1158.99|1156.49|1159|1156.5|1157.75|1155.25|0
1653015000000|2022-05-20 02:50:00|1159|1156.5|1158.76|1156.26|1159.11|1156.61|1158.53|1156.03|0
1653015300000|2022-05-20 02:55:00|1158.77|1156.27|1158.77|1156.27|1158.98|1156.48|1158.5|1156|0
1653015600000|2022-05-20 03:00:00|1158.76|1156.26|1158.28|1155.78|1158.76|1156.26|1158.28|1155.78|0
1653015900000|2022-05-20 03:05:00|1158.27|1155.77|1158.05|1155.55|1158.51|1156.01|1158.04|1155.54|0
1653016200000|2022-05-20 03:10:00|1158.07|1155.57|1157.77|1155.27|1158.16|1155.66|1157.3|1154.8|0
1653016500000|2022-05-20 03:15:00|1157.78|1155.28|1157.79|1155.29|1158.02|1155.52|1157.55|1155.05|0
1653016800000|2022-05-20 03:20:00|1157.78|1155.28|1158.06|1155.56|1158.06|1155.56|1157.77|1155.27|0
1653017100000|2022-05-20 03:25:00|1158.05|1155.55|1157.92|1155.42|1158.29|1155.79|1157.81|1155.31|0
1653017400000|2022-05-20 03:30:00|1157.93|1155.43|1157.8|1155.3|1158.04|1155.54|1157.57|1155.07|0
1653017700000|2022-05-20 03:35:00|1157.79|1155.29|1158.31|1155.81|1158.57|1156.07|1157.79|1155.29|0
1653018000000|2022-05-20 03:40:00|1158.34|1155.84|1158.05|1155.55|1158.54|1156.04|1158.03|1155.53|0
1653018300000|2022-05-20 03:45:00|1158.06|1155.56|1157.81|1155.31|1158.07|1155.57|1157.81|1155.31|0
1653018600000|2022-05-20 03:50:00|1157.8|1155.3|1157.32|1154.82|1157.83|1155.33|1157.05|1154.55|0
1653018900000|2022-05-20 03:55:00|1157.31|1154.81|1157.56|1155.06|1157.79|1155.29|1157.31|1154.81|0
1653019200000|2022-05-20 04:00:00|1157.53|1155.03|1158.04|1155.54|1158.05|1155.55|1157.3|1154.8|0
1653019500000|2022-05-20 04:05:00|1158.05|1155.55|1158.64|1156.14|1158.77|1156.27|1158.04|1155.54|0
1653019800000|2022-05-20 04:10:00|1158.65|1156.15|1158.54|1156.04|1159.04|1156.54|1158.54|1156.04|0
1653020100000|2022-05-20 04:15:00|1158.53|1156.03|1159.02|1156.52|1159.03|1156.53|1158.52|1156.02|0
1653020400000|2022-05-20 04:20:00|1159.01|1156.51|1159.26|1156.76|1159.27|1156.77|1158.54|1156.04|0
1653020700000|2022-05-20 04:25:00|1159.27|1156.77|1159.74|1157.24|1159.99|1157.49|1159.27|1156.77|0
1653021000000|2022-05-20 04:30:00|1159.75|1157.25|1159.04|1156.54|1159.75|1157.25|1158.93|1156.43|0
1653021300000|2022-05-20 04:35:00|1159.03|1156.53|1159.04|1156.54|1159.27|1156.77|1158.81|1156.31|0
1653021600000|2022-05-20 04:40:00|1159.05|1156.55|1159.05|1156.55|1159.27|1156.77|1158.8|1156.3|0
1653021900000|2022-05-20 04:45:00|1159.08|1156.58|1158.82|1156.32|1159.29|1156.79|1158.81|1156.31|0
1653022200000|2022-05-20 04:50:00|1158.83|1156.33|1159.05|1156.55|1159.05|1156.55|1158.6|1156.1|0
1653022500000|2022-05-20 04:55:00|1159.03|1156.53|1159.53|1157.03|1159.53|1157.03|1158.82|1156.32|0
1653022800000|2022-05-20 05:00:00|1159.52|1157.02|1158.57|1156.07|1159.54|1157.04|1158.55|1156.05|0
1653023100000|2022-05-20 05:05:00|1158.58|1156.08|1158.8|1156.3|1159.07|1156.57|1158.56|1156.06|0
1653023400000|2022-05-20 05:10:00|1158.77|1156.27|1158.81|1156.31|1159.06|1156.56|1158.57|1156.07|0
1653023700000|2022-05-20 05:15:00|1158.8|1156.3|1158.67|1156.17|1158.84|1156.34|1158.06|1155.56|0
1653024000000|2022-05-20 05:20:00|1158.7|1156.2|1158.55|1156.05|1159.05|1156.55|1158.42|1155.92|0
1653024300000|2022-05-20 05:25:00|1158.54|1156.04|1158.57|1156.07|1158.83|1156.33|1158.31|1155.81|0
1653024600000|2022-05-20 05:30:00|1158.58|1156.08|1158.58|1156.08|1158.83|1156.33|1158.34|1155.84|0
1653024900000|2022-05-20 05:35:00|1158.57|1156.07|1158.83|1156.33|1158.85|1156.35|1158.11|1155.61|0
1653025200000|2022-05-20 05:40:00|1158.84|1156.34|1158.62|1156.12|1159.09|1156.59|1158.38|1155.88|0
1653025500000|2022-05-20 05:45:00|1158.63|1156.13|1158.3|1155.8|1158.82|1156.32|1157.84|1155.34|0
1653025800000|2022-05-20 05:50:00|1158.29|1155.79|1158.92|1156.42|1159.29|1156.79|1158.07|1155.57|0
1653026100000|2022-05-20 05:55:00|1158.91|1156.41|1158.1|1155.6|1158.91|1156.41|1158.08|1155.58|0
1653026400000|2022-05-20 06:00:00|1158.04|1155.54|1157.61|1155.11|1158.34|1155.84|1156.93|1154.43|0
1653026700000|2022-05-20 06:05:00|1157.6|1155.1|1157.63|1155.13|1157.86|1155.36|1156.68|1154.18|0
1653027000000|2022-05-20 06:10:00|1157.64|1155.14|1157.82|1155.32|1158.63|1156.13|1157.62|1155.12|0
1653027300000|2022-05-20 06:15:00|1157.81|1155.31|1157.36|1154.86|1157.81|1155.31|1157.11|1154.61|0
1653027600000|2022-05-20 06:20:00|1157.35|1154.85|1157.83|1155.33|1157.83|1155.33|1157.12|1154.62|0
1653027900000|2022-05-20 06:25:00|1157.81|1155.31|1156.32|1153.82|1157.81|1155.31|1156.07|1153.57|0
1653028200000|2022-05-20 06:30:00|1156.31|1153.81|1156.36|1153.86|1156.59|1154.09|1155.81|1153.31|0
1653028500000|2022-05-20 06:35:00|1156.38|1153.88|1156.1|1153.6|1156.81|1154.31|1155.84|1153.34|0
1653028800000|2022-05-20 06:40:00|1156.09|1153.59|1156.36|1153.86|1156.79|1154.29|1155.83|1153.33|0
1653029100000|2022-05-20 06:45:00|1156.39|1153.89|1157.14|1154.64|1157.14|1154.64|1155.87|1153.37|0
1653029400000|2022-05-20 06:50:00|1157.15|1154.65|1156.41|1153.91|1157.16|1154.66|1156.39|1153.89|0
1653029700000|2022-05-20 06:55:00|1156.42|1153.92|1157.18|1154.68|1157.4|1154.9|1156.18|1153.68|0
1653030000000|2022-05-20 07:00:00|1157.4|1154.9|1156.89|1154.39|1157.53|1155.03|1155.84|1153.34|0
1653030300000|2022-05-20 07:05:00|1156.9|1154.4|1154.37|1151.87|1157.65|1155.15|1153.89|1151.39|0
1653030600000|2022-05-20 07:10:00|1154.43|1151.93|1156.45|1153.95|1156.7|1154.2|1154.43|1151.93|0
1653030900000|2022-05-20 07:15:00|1167.09|1166.59|1166.09|1165.59|1167.69|1167.19|1165.99|1165.49|0
1653031200000|2022-05-20 07:20:00|1166.14|1165.64|1166.99|1166.49|1168.19|1167.69|1165.39|1164.89|1
1653031500000|2022-05-20 07:25:00|1167.04|1166.54|1167.54|1167.04|1167.69|1167.19|1166.69|1166.19|0
1653031800000|2022-05-20 07:30:00|1167.49|1166.99|1168.39|1167.89|1168.54|1168.04|1166.79|1166.29|0
1653032100000|2022-05-20 07:35:00|1168.29|1167.79|1167.19|1166.69|1168.54|1168.04|1167.14|1166.64|0
1653032400000|2022-05-20 07:40:00|1167.24|1166.74|1168.09|1167.59|1168.09|1167.59|1166.94|1166.44|0
1653032700000|2022-05-20 07:45:00|1168.14|1167.64|1167.44|1166.94|1168.84|1168.34|1167.44|1166.94|0
1653033000000|2022-05-20 07:50:00|1167.53|1167.03|1165.63|1165.13|1167.63|1167.13|1165.08|1164.58|0
1653033300000|2022-05-20 07:55:00|1165.58|1165.08|1165.33|1164.83|1165.58|1165.08|1164.73|1164.23|9
1653033600000|2022-05-20 08:00:00|1165.28|1164.78|1164.98|1164.48|1165.28|1164.78|1163.53|1163.03|0
1653033900000|2022-05-20 08:05:00|1165.03|1164.53|1166.68|1166.18|1167.18|1166.68|1164.98|1164.48|0
1653034200000|2022-05-20 08:10:00|1166.73|1166.23|1166.08|1165.58|1166.98|1166.48|1165.88|1165.38|0
1653034500000|2022-05-20 08:15:00|1166.13|1165.63|1165.53|1165.03|1166.58|1166.08|1165.28|1164.78|0
1653034800000|2022-05-20 08:20:00|1165.48|1164.98|1164.58|1164.08|1165.48|1164.98|1163.38|1162.88|0
1653035100000|2022-05-20 08:25:00|1164.63|1164.13|1163.63|1163.13|1164.98|1164.48|1163.33|1162.83|0
1653035400000|2022-05-20 08:30:00|1163.58|1163.08|1163.08|1162.58|1163.63|1163.13|1162.48|1161.98|0
1653035700000|2022-05-20 08:35:00|1163.03|1162.53|1162.73|1162.23|1163.28|1162.78|1162.33|1161.83|0
1653036000000|2022-05-20 08:40:00|1162.63|1162.13|1164.18|1163.68|1164.18|1163.68|1162.48|1161.98|0
1653036300000|2022-05-20 08:45:00|1164.23|1163.73|1163.63|1163.13|1164.53|1164.03|1163.28|1162.78|0
1653036600000|2022-05-20 08:50:00|1163.68|1163.18|1163.33|1162.83|1164.18|1163.68|1163.33|1162.83|0
1653036900000|2022-05-20 08:55:00|1163.18|1162.68|1164.43|1163.93|1164.78|1164.28|1163.13|1162.63|0
1653037200000|2022-05-20 09:00:00|1164.38|1163.88|1165.43|1164.93|1165.43|1164.93|1163.68|1163.18|10
1653037500000|2022-05-20 09:05:00|1165.48|1164.98|1166.98|1166.48|1167.03|1166.53|1165.48|1164.98|0
1653037800000|2022-05-20 09:10:00|1166.93|1166.43|1166.48|1165.98|1166.93|1166.43|1166.48|1165.98|0
1653038100000|2022-05-20 09:15:00|1166.53|1166.03|1166.68|1166.18|1167.38|1166.88|1166.53|1166.03|0
1653038400000|2022-05-20 09:20:00|1166.63|1166.13|1165.43|1164.93|1166.63|1166.13|1165.43|1164.93|0
1653038700000|2022-05-20 09:25:00|1165.38|1164.88|1166.98|1166.48|1167.03|1166.53|1165.33|1164.83|0
1653039000000|2022-05-20 09:30:00|1167.08|1166.58|1165.48|1164.98|1167.13|1166.63|1165.48|1164.98|0
1653039300000|2022-05-20 09:35:00|1165.38|1164.88|1163.88|1163.38|1165.48|1164.98|1163.83|1163.33|0
1653039600000|2022-05-20 09:40:00|1163.83|1163.33|1163.53|1163.03|1164.13|1163.63|1162.88|1162.38|0
1653039900000|2022-05-20 09:45:00|1163.43|1162.93|1164.08|1163.58|1164.08|1163.58|1163.23|1162.73|0
1653040200000|2022-05-20 09:50:00|1164.03|1163.53|1163.28|1162.78|1164.08|1163.58|1162.88|1162.38|10
1653040500000|2022-05-20 09:55:00|1163.23|1162.73|1163.13|1162.63|1163.93|1163.43|1162.83|1162.33|13
1653040800000|2022-05-20 10:00:00|1163.18|1162.68|1163.18|1162.68|1163.83|1163.33|1163.08|1162.58|0
1653041100000|2022-05-20 10:05:00|1163.23|1162.73|1164.28|1163.78|1164.28|1163.78|1163.23|1162.73|10
1653041400000|2022-05-20 10:10:00|1164.33|1163.83|1163.88|1163.38|1164.33|1163.83|1163.33|1162.83|0
1653041700000|2022-05-20 10:15:00|1163.93|1163.43|1163.68|1163.18|1164.03|1163.53|1161.93|1161.43|0
1653042000000|2022-05-20 10:20:00|1163.73|1163.23|1164.98|1164.48|1165.38|1164.88|1163.73|1163.23|3
1653042300000|2022-05-20 10:25:00|1164.93|1164.43|1165.38|1164.88|1165.43|1164.93|1164.73|1164.23|0
1653042600000|2022-05-20 10:30:00|1165.43|1164.93|1166.28|1165.78|1166.38|1165.88|1164.88|1164.38|0
1653042900000|2022-05-20 10:35:00|1166.33|1165.83|1166.43|1165.93|1166.73|1166.23|1166.13|1165.63|0
1653043200000|2022-05-20 10:40:00|1166.48|1165.98|1166.33|1165.83|1166.73|1166.23|1166.13|1165.63|0
1653043500000|2022-05-20 10:45:00|1166.28|1165.78|1166.28|1165.78|1166.28|1165.78|1165.23|1164.73|0
1653043800000|2022-05-20 10:50:00|1166.23|1165.73|1166.23|1165.73|1166.23|1165.73|1165.53|1165.03|0
1653044100000|2022-05-20 10:55:00|1166.33|1165.83|1167.33|1166.83|1167.53|1167.03|1166.08|1165.58|4
1653044400000|2022-05-20 11:00:00|1167.23|1166.73|1166.58|1166.08|1167.53|1167.03|1166.58|1166.08|5
1653044700000|2022-05-20 11:05:00|1166.53|1166.03|1165.53|1165.03|1166.53|1166.03|1165.08|1164.58|0
1653045000000|2022-05-20 11:10:00|1165.38|1164.88|1165.63|1165.13|1165.73|1165.23|1165.23|1164.73|0
1653045300000|2022-05-20 11:15:00|1165.68|1165.18|1166.18|1165.68|1166.43|1165.93|1165.68|1165.18|3
1653045600000|2022-05-20 11:20:00|1166.13|1165.63|1164.63|1164.13|1166.18|1165.68|1164.58|1164.08|0
1653045900000|2022-05-20 11:25:00|1164.58|1164.08|1164.48|1163.98|1164.88|1164.38|1164.28|1163.78|0
1653046200000|2022-05-20 11:30:00|1164.53|1164.03|1166.43|1165.93|1166.43|1165.93|1164.53|1164.03|0
1653046500000|2022-05-20 11:35:00|1166.33|1165.83|1165.43|1164.93|1166.53|1166.03|1165.43|1164.93|0
1653046800000|2022-05-20 11:40:00|1165.48|1164.98|1164.78|1164.28|1165.48|1164.98|1164.78|1164.28|0
1653047100000|2022-05-20 11:45:00|1164.83|1164.33|1165.13|1164.63|1165.53|1165.03|1164.83|1164.33|0
1653047400000|2022-05-20 11:50:00|1165.08|1164.58|1165.03|1164.53|1165.68|1165.18|1164.48|1163.98|0
1653047700000|2022-05-20 11:55:00|1165.08|1164.58|1163.98|1163.48|1165.08|1164.58|1163.68|1163.18|0
1653048000000|2022-05-20 12:00:00|1164.43|1163.93|1165.43|1164.93|1165.53|1165.03|1164.43|1163.93|12
1653048300000|2022-05-20 12:05:00|1165.38|1164.88|1164.53|1164.03|1165.38|1164.88|1164.38|1163.88|0
1653048600000|2022-05-20 12:10:00|1164.63|1164.13|1164.58|1164.08|1165.08|1164.58|1164.53|1164.03|0
1653048900000|2022-05-20 12:15:00|1164.63|1164.13|1165.18|1164.68|1165.53|1165.03|1164.63|1164.13|0
1653049200000|2022-05-20 12:20:00|1165.23|1164.73|1165.68|1165.18|1165.78|1165.28|1165.18|1164.68|0
1653049500000|2022-05-20 12:25:00|1165.63|1165.13|1165.23|1164.73|1165.63|1165.13|1164.58|1164.08|0
1653049800000|2022-05-20 12:30:00|1165.28|1164.78|1165.58|1165.08|1165.78|1165.28|1165.28|1164.78|0
1653050100000|2022-05-20 12:35:00|1165.63|1165.13|1165.43|1164.93|1165.88|1165.38|1165.38|1164.88|0
1653050400000|2022-05-20 12:40:00|1165.38|1164.88|1165.43|1164.93|1165.48|1164.98|1164.98|1164.48|0
1653050700000|2022-05-20 12:45:00|1165.38|1164.88|1165.43|1164.93|1165.68|1165.18|1165.23|1164.73|0
1653051000000|2022-05-20 12:50:00|1165.38|1164.88|1164.43|1163.93|1165.38|1164.88|1164.28|1163.78|29
1653051300000|2022-05-20 12:55:00|1164.38|1163.88|1164.98|1164.48|1165.18|1164.68|1163.78|1163.28|31
1653051600000|2022-05-20 13:00:00|1164.93|1164.43|1165.28|1164.78|1165.53|1165.03|1164.58|1164.08|2
1653051900000|2022-05-20 13:05:00|1165.33|1164.83|1164.78|1164.28|1166.08|1165.58|1164.63|1164.13|7
1653052200000|2022-05-20 13:10:00|1164.83|1164.33|1166.68|1166.18|1166.78|1166.28|1164.83|1164.33|0
1653052500000|2022-05-20 13:15:00|1166.73|1166.23|1168.63|1168.13|1168.78|1168.28|1166.73|1166.23|0
1653052800000|2022-05-20 13:20:00|1168.58|1168.08|1168.53|1168.03|1168.58|1168.08|1167.98|1167.48|4
1653053100000|2022-05-20 13:25:00|1168.58|1168.08|1169.08|1168.58|1169.58|1169.08|1168.58|1168.08|0
1653053400000|2022-05-20 13:30:00|1169.03|1168.53|1169.53|1169.03|1170.78|1170.28|1168.88|1168.38|22
1653053700000|2022-05-20 13:35:00|1169.43|1168.93|1171.03|1170.53|1171.03|1170.53|1168.38|1167.88|12
1653054000000|2022-05-20 13:40:00|1170.98|1170.48|1169.88|1169.38|1171.03|1170.53|1169.83|1169.33|0
1653054300000|2022-05-20 13:45:00|1169.93|1169.43|1168.03|1167.53|1170.08|1169.58|1167.53|1167.03|0
1653054600000|2022-05-20 13:50:00|1167.98|1167.48|1169.78|1169.28|1169.88|1169.38|1167.63|1167.13|0
1653054900000|2022-05-20 13:55:00|1169.68|1169.18|1169.68|1169.18|1169.98|1169.48|1169.03|1168.53|0
1653055200000|2022-05-20 14:00:00|1169.78|1169.28|1168.08|1167.58|1169.98|1169.48|1167.73|1167.23|0
1653055500000|2022-05-20 14:05:00|1168.03|1167.53|1166.78|1166.28|1168.88|1168.38|1166.68|1166.18|0
1653055800000|2022-05-20 14:10:00|1166.77|1166.27|1168.27|1167.77|1168.27|1167.77|1166.27|1165.77|16
1653056100000|2022-05-20 14:15:00|1168.32|1167.82|1168.28|1165.78|1169.02|1168.52|1166.52|1165.74|20
1653056400000|2022-05-20 14:20:00|1168.22|1165.72|1167.47|1164.97|1168.48|1165.98|1166.59|1164.09|0
1653056700000|2022-05-20 14:25:00|1167.49|1164.99|1168.38|1165.88|1168.74|1166.24|1166.64|1164.14|187
1653057000000|2022-05-20 14:30:00|1168.39|1165.89|1167.32|1164.82|1168.58|1166.08|1167.15|1164.65|0
1653057300000|2022-05-20 14:35:00|1167.3|1164.8|1166.17|1163.67|1167.38|1164.88|1165.82|1163.32|0
1653057600000|2022-05-20 14:40:00|1166.13|1163.63|1167.16|1164.66|1167.6|1165.1|1165.9|1163.4|0
1653057900000|2022-05-20 14:45:00|1167.15|1164.65|1165.17|1162.67|1167.43|1164.93|1164.94|1162.44|0
1653058200000|2022-05-20 14:50:00|1165.2|1162.7|1163.06|1160.56|1165.45|1162.95|1163.03|1160.53|0
1653058500000|2022-05-20 14:55:00|1163.04|1160.54|1160.83|1158.33|1163.38|1160.88|1160.63|1158.13|0
1653058800000|2022-05-20 15:00:00|1160.81|1158.31|1161.44|1158.94|1161.88|1159.38|1160.59|1158.09|0
1653059100000|2022-05-20 15:05:00|1161.46|1158.96|1160.4|1157.9|1161.65|1159.15|1159.8|1157.3|0
1653059400000|2022-05-20 15:10:00|1160.42|1157.92|1160.35|1157.85|1160.5|1158|1158.92|1156.42|0
1653059700000|2022-05-20 15:15:00|1160.34|1157.84|1158.88|1156.38|1160.35|1157.85|1158.33|1155.83|0
1653060000000|2022-05-20 15:20:00|1158.9|1156.4|1158.26|1155.76|1159.09|1156.59|1158.26|1155.76|0
1653060300000|2022-05-20 15:25:00|1158.22|1155.72|1160.23|1157.73|1160.63|1158.13|1158.18|1155.68|0
1653060600000|2022-05-20 15:30:00|1160.38|1157.88|1161.15|1158.65|1162.14|1159.64|1160.13|1157.63|0
1653060900000|2022-05-20 15:35:00|1161.13|1158.63|1158.91|1156.41|1161.15|1158.65|1158.39|1155.89|0
1653061200000|2022-05-20 15:40:00|1158.9|1156.4|1158.44|1155.94|1160.48|1157.98|1158.43|1155.93|0
1653061500000|2022-05-20 15:45:00|1158.41|1155.91|1159.79|1157.29|1159.89|1157.39|1158.39|1155.89|0
1653061800000|2022-05-20 15:50:00|1159.81|1157.31|1159.38|1156.88|1160.94|1158.44|1159.07|1156.57|0
1653062100000|2022-05-20 15:55:00|1159.4|1156.9|1158.74|1156.24|1160.25|1157.75|1158.7|1156.2|0
1653062400000|2022-05-20 16:00:00|1158.76|1156.26|1158.02|1155.52|1158.88|1156.38|1157.55|1155.05|0
1653062700000|2022-05-20 16:05:00|1158.01|1155.51|1155.77|1153.27|1158.87|1156.37|1155.77|1153.27|0
1653063000000|2022-05-20 16:10:00|1155.75|1153.25|1156.66|1154.16|1156.99|1154.49|1154.65|1152.15|0
1653063300000|2022-05-20 16:15:00|1156.64|1154.14|1155.8|1153.3|1156.68|1154.18|1155.57|1153.07|0
1653063600000|2022-05-20 16:20:00|1155.79|1153.29|1157.53|1155.03|1157.61|1155.11|1155.55|1153.05|0
1653063900000|2022-05-20 16:25:00|1157.51|1155.01|1156.44|1153.94|1157.53|1155.03|1156.03|1153.53|0
1653064200000|2022-05-20 16:30:00|1156.45|1153.95|1155.75|1153.25|1157.19|1154.69|1155.75|1153.25|0
1653064500000|2022-05-20 16:35:00|1155.6|1153.1|1154.54|1152.04|1155.83|1153.33|1154.17|1151.67|0
1653064800000|2022-05-20 16:40:00|1154.52|1152.02|1153.08|1150.58|1154.54|1152.04|1153.08|1150.58|0
1653065100000|2022-05-20 16:45:00|1153.1|1150.6|1154.39|1151.89|1154.41|1151.91|1152.02|1149.52|0
1653065400000|2022-05-20 16:50:00|1154.41|1151.91|1153.23|1150.73|1154.43|1151.93|1152.59|1150.09|0
1653065700000|2022-05-20 16:55:00|1153.24|1150.74|1153.79|1151.29|1154.7|1152.2|1153.03|1150.53|0
1653066000000|2022-05-20 17:00:00|1153.77|1151.27|1152.85|1150.35|1153.96|1151.46|1151.97|1149.47|0
1653066300000|2022-05-20 17:05:00|1152.87|1150.37|1151.88|1149.38|1153.75|1151.25|1151.59|1149.09|0
1653066600000|2022-05-20 17:10:00|1151.92|1149.42|1151.9|1149.4|1152.36|1149.86|1151.24|1148.74|0
1653066900000|2022-05-20 17:15:00|1151.88|1149.38|1151.05|1148.55|1152.17|1149.67|1151.03|1148.53|0
1653067200000|2022-05-20 17:20:00|1151.03|1148.53|1150.76|1148.26|1151.82|1149.32|1150.51|1148.01|0
1653067500000|2022-05-20 17:25:00|1150.72|1148.22|1150.14|1147.64|1151.03|1148.53|1149.95|1147.45|0
1653067800000|2022-05-20 17:30:00|1150.12|1147.62|1154.1|1151.6|1154.18|1151.68|1149.89|1147.39|0
1653068100000|2022-05-20 17:35:00|1154.12|1151.62|1153.62|1151.12|1154.78|1152.28|1152.96|1150.46|0
1653068400000|2022-05-20 17:40:00|1153.67|1151.17|1154.33|1151.83|1154.68|1152.18|1152.92|1150.42|0
1653068700000|2022-05-20 17:45:00|1154.31|1151.81|1154.62|1152.12|1155.76|1153.26|1153.75|1151.25|0
1653069000000|2022-05-20 17:50:00|1154.47|1151.97|1155.3|1152.8|1156.15|1153.65|1153.6|1151.1|0
1653069300000|2022-05-20 17:55:00|1155.28|1152.78|1155.37|1152.87|1156.05|1153.55|1154.83|1152.33|0
1653069600000|2022-05-20 18:00:00|1155.41|1152.91|1154.79|1152.29|1155.78|1153.28|1154.18|1151.68|0
1653069900000|2022-05-20 18:05:00|1154.81|1152.31|1154.19|1151.69|1154.87|1152.37|1153.05|1150.55|0
1653070200000|2022-05-20 18:10:00|1154.21|1151.71|1153.79|1151.29|1154.87|1152.37|1153.5|1151|0
1653070500000|2022-05-20 18:15:00|1153.75|1151.25|1153.21|1150.71|1154.37|1151.87|1152.28|1149.78|0
1653070800000|2022-05-20 18:20:00|1153.22|1150.72|1153.11|1150.61|1153.94|1151.44|1152.37|1149.87|0
1653071100000|2022-05-20 18:25:00|1153.09|1150.59|1153.45|1150.95|1153.77|1151.27|1152.59|1150.09|0
1653071400000|2022-05-20 18:30:00|1153.46|1150.96|1152.07|1149.57|1154.06|1151.56|1151.62|1149.12|0
1653071700000|2022-05-20 18:35:00|1152.06|1149.56|1152.63|1150.13|1153.44|1150.94|1151.94|1149.44|0
1653072000000|2022-05-20 18:40:00|1152.65|1150.15|1154.94|1152.44|1155.04|1152.54|1152.4|1149.9|0
1653072300000|2022-05-20 18:45:00|1154.96|1152.46|1155.23|1152.73|1155.5|1153|1153.61|1151.11|0
1653072600000|2022-05-20 18:50:00|1155.25|1152.75|1156.65|1154.15|1157.85|1155.35|1154.63|1152.13|0
1653072900000|2022-05-20 18:55:00|1156.63|1154.13|1155.56|1153.06|1157.19|1154.69|1155.54|1153.04|0
1653073200000|2022-05-20 19:00:00|1155.58|1153.08|1154.76|1152.26|1156.63|1154.13|1154.22|1151.72|0
1653073500000|2022-05-20 19:05:00|1154.74|1152.24|1154.13|1151.63|1155.17|1152.67|1153.65|1151.15|0
1653073800000|2022-05-20 19:10:00|1154.15|1151.65|1154.02|1151.52|1154.42|1151.92|1153.4|1150.9|0
1653074100000|2022-05-20 19:15:00|1154.06|1151.56|1155.35|1152.85|1155.91|1153.41|1154.02|1151.52|0
1653074400000|2022-05-20 19:20:00|1155.36|1152.86|1155.83|1153.33|1156.74|1154.24|1154.96|1152.46|0
1653074700000|2022-05-20 19:25:00|1155.87|1153.37|1158.28|1155.78|1158.41|1155.91|1155.35|1152.85|0
1653075000000|2022-05-20 19:30:00|1158.27|1155.77|1159.75|1157.25|1160.06|1157.56|1156.89|1154.39|0
1653075300000|2022-05-20 19:35:00|1159.73|1157.23|1161.23|1158.73|1162.14|1159.64|1159.15|1156.65|0
1653075600000|2022-05-20 19:40:00|1161.24|1158.74|1163.23|1160.73|1164.52|1162.02|1161.02|1158.52|0
1653075900000|2022-05-20 19:45:00|1163.25|1160.75|1163.88|1161.38|1164.04|1161.54|1161.6|1159.1|0
1653076200000|2022-05-20 19:50:00|1164.08|1161.58|1164.1|1161.6|1165.47|1162.97|1162.89|1160.39|0
1653076500000|2022-05-20 19:55:00|1164.09|1161.59|1164.83|1162.33|1165.03|1162.53|1163.21|1160.71|0
1653076800000|2022-05-20 20:00:00|1164.68|1162.18|1164.98|1162.48|1166.1|1163.6|1164.35|1161.85|0
1653077100000|2022-05-20 20:05:00|1165.02|1162.52|1163.63|1161.13|1165.21|1162.71|1163.27|1160.77|0
1653077400000|2022-05-20 20:10:00|1163.64|1161.14|1164.25|1161.75|1164.3|1161.8|1162.91|1160.41|0
1653077700000|2022-05-20 20:15:00|1164.26|1161.76|1165.56|1163.06|1165.74|1163.24|1164.25|1161.75|0
1653078000000|2022-05-20 20:20:00|1165.57|1163.07|1164.97|1162.47|1165.74|1163.24|1164.71|1162.21|0
1653078300000|2022-05-20 20:25:00|1164.98|1162.48|1164.43|1161.93|1165.1|1162.6|1164.25|1161.75|0
1653078600000|2022-05-20 20:30:00|1164.44|1161.94|1164.61|1162.11|1165.07|1162.57|1164.43|1161.93|0
1653078900000|2022-05-20 20:35:00|1164.6|1162.1|1164.97|1162.47|1165.15|1162.65|1164.35|1161.85|0
1653079200000|2022-05-20 20:40:00|1164.99|1162.49|1165.74|1163.24|1165.74|1163.24|1164.97|1162.47|0
1653079500000|2022-05-20 20:45:00|1165.73|1163.23|1165.74|1163.24|1165.87|1163.37|1165.43|1162.93|0
1653079800000|2022-05-20 20:50:00|1165.73|1163.23|1165.43|1162.93|1165.79|1163.29|1165.33|1162.83|0
1653080100000|2022-05-20 20:55:00|1165.42|1162.92|1165.43|1162.93|1165.56|1163.06|1165.15|1162.65|0
1653080400000|2022-05-20 21:00:00|1164.84|1162.34|1164.84|1162.34|1164.84|1162.34|1164.84|1162.34|0
1653256800000|2022-05-22 22:00:00|1168.93|1166.43|1170.88|1168.38|1171.34|1168.84|1168.93|1166.43|0
1653257100000|2022-05-22 22:05:00|1170.87|1168.37|1170.58|1168.08|1171.03|1168.53|1169.86|1167.36|0
1653257400000|2022-05-22 22:10:00|1170.59|1168.09|1171.33|1168.83|1171.46|1168.96|1170.58|1168.08|0
1653257700000|2022-05-22 22:15:00|1171.32|1168.82|1170.99|1168.49|1171.48|1168.98|1170.63|1168.13|0
1653258000000|2022-05-22 22:20:00|1171.01|1168.51|1170.41|1167.91|1171.01|1168.51|1169.88|1167.38|0
1653258300000|2022-05-22 22:25:00|1170.39|1167.89|1169.84|1167.34|1170.39|1167.89|1168.99|1166.49|0
1653258600000|2022-05-22 22:30:00|1169.85|1167.35|1169.3|1166.8|1170.2|1167.7|1169.07|1166.57|0
1653258900000|2022-05-22 22:35:00|1169.31|1166.81|1170.77|1168.27|1170.77|1168.27|1169.25|1166.75|0
1653259200000|2022-05-22 22:40:00|1170.78|1168.28|1169.76|1167.26|1170.8|1168.3|1169.76|1167.26|0
1653259500000|2022-05-22 22:45:00|1169.77|1167.27|1170.48|1167.98|1170.97|1168.47|1169.77|1167.27|0
1653259800000|2022-05-22 22:50:00|1170.47|1167.97|1170.84|1168.34|1171.2|1168.7|1170.45|1167.95|0
1653260100000|2022-05-22 22:55:00|1170.83|1168.33|1170.89|1168.39|1171.02|1168.52|1170.66|1168.16|0
1653260400000|2022-05-22 23:00:00|1170.9|1168.4|1171.38|1168.88|1171.74|1169.24|1170.9|1168.4|0
1653260700000|2022-05-22 23:05:00|1171.37|1168.87|1171.55|1169.05|1171.92|1169.42|1171.25|1168.75|0
1653261000000|2022-05-22 23:10:00|1171.56|1169.06|1172.12|1169.62|1172.3|1169.8|1171.5|1169|0
1653261300000|2022-05-22 23:15:00|1172.15|1169.65|1171.68|1169.18|1172.43|1169.93|1171.65|1169.15|0
1653261600000|2022-05-22 23:20:00|1171.71|1169.21|1171.94|1169.44|1172.07|1169.57|1171.58|1169.08|0
1653261900000|2022-05-22 23:25:00|1171.95|1169.45|1172.85|1170.35|1173.2|1170.7|1171.95|1169.45|0
1653262200000|2022-05-22 23:30:00|1172.81|1170.31|1172.39|1169.89|1172.93|1170.43|1172.39|1169.89|0
1653262500000|2022-05-22 23:35:00|1172.4|1169.9|1172.57|1170.07|1173.06|1170.56|1172.26|1169.76|0
1653262800000|2022-05-22 23:40:00|1172.55|1170.05|1172.21|1169.71|1172.6|1170.1|1172.06|1169.56|0
1653263100000|2022-05-22 23:45:00|1172.22|1169.72|1172.54|1170.04|1173.11|1170.61|1172.21|1169.71|0
1653263400000|2022-05-22 23:50:00|1172.52|1170.02|1172.34|1169.84|1172.99|1170.49|1172.34|1169.84|0
1653263700000|2022-05-22 23:55:00|1172.35|1169.85|1172.48|1169.98|1172.88|1170.38|1172.3|1169.8|0
1653264000000|2022-05-23 00:00:00|1172.47|1169.97|1171.48|1168.98|1172.59|1170.09|1171.4|1168.9|0
1653264300000|2022-05-23 00:05:00|1171.49|1168.99|1171.58|1169.08|1171.76|1169.26|1171.15|1168.65|0
1653264600000|2022-05-23 00:10:00|1171.54|1169.04|1172.09|1169.59|1172.59|1170.09|1171.15|1168.65|0
1653264900000|2022-05-23 00:15:00|1172.08|1169.58|1174.16|1171.66|1174.41|1171.91|1171.79|1169.29|0
1653265200000|2022-05-23 00:20:00|1174.15|1171.65|1173.92|1171.42|1174.27|1171.77|1173.43|1170.93|0
1653265500000|2022-05-23 00:25:00|1173.91|1171.41|1174.13|1171.63|1174.4|1171.9|1173.89|1171.39|0
1653265800000|2022-05-23 00:30:00|1174.14|1171.64|1174.15|1171.65|1174.61|1172.11|1173.69|1171.19|0
1653266100000|2022-05-23 00:35:00|1174.14|1171.64|1173.66|1171.16|1174.39|1171.89|1173.65|1171.15|0
1653266400000|2022-05-23 00:40:00|1173.65|1171.15|1174.17|1171.67|1174.18|1171.68|1173.44|1170.94|0
1653266700000|2022-05-23 00:45:00|1174.18|1171.68|1174.15|1171.65|1174.41|1171.91|1174.14|1171.64|0
1653267000000|2022-05-23 00:50:00|1174.16|1171.66|1174.02|1171.52|1174.16|1171.66|1173.67|1171.17|0
1653267300000|2022-05-23 00:55:00|1174.03|1171.53|1173.9|1171.4|1174.36|1171.86|1173.65|1171.15|0
1653267600000|2022-05-23 01:00:00|1173.91|1171.41|1174.37|1171.87|1174.6|1172.1|1173.79|1171.29|0
1653267900000|2022-05-23 01:05:00|1174.38|1171.88|1174.12|1171.62|1174.83|1172.33|1173.66|1171.16|0
1653268200000|2022-05-23 01:10:00|1174.11|1171.61|1174.62|1172.12|1175.07|1172.57|1174.11|1171.61|0
1653268500000|2022-05-23 01:15:00|1174.61|1172.11|1173.44|1170.94|1174.63|1172.13|1173.22|1170.72|0
1653268800000|2022-05-23 01:20:00|1173.45|1170.95|1174.14|1171.64|1174.37|1171.87|1173.45|1170.95|0
1653269100000|2022-05-23 01:25:00|1174.19|1171.69|1174.52|1172.02|1174.87|1172.37|1174.19|1171.69|0
1653269400000|2022-05-23 01:30:00|1174.49|1171.99|1173|1170.5|1174.62|1172.12|1173|1170.5|0
1653269700000|2022-05-23 01:35:00|1172.95|1170.45|1173.66|1171.16|1173.66|1171.16|1172.51|1170.01|0
1653270000000|2022-05-23 01:40:00|1173.65|1171.15|1172.96|1170.46|1173.66|1171.16|1172.48|1169.98|0
1653270300000|2022-05-23 01:45:00|1172.95|1170.45|1172.51|1170.01|1172.96|1170.46|1172.26|1169.76|0
1653270600000|2022-05-23 01:50:00|1172.5|1170|1172.24|1169.74|1172.73|1170.23|1172.23|1169.73|0
1653270900000|2022-05-23 01:55:00|1172.25|1169.75|1172.24|1169.74|1172.46|1169.96|1171.98|1169.48|0
1653271200000|2022-05-23 02:00:00|1172.23|1169.73|1170.76|1168.26|1172.69|1170.19|1170.52|1168.02|0
1653271500000|2022-05-23 02:05:00|1170.77|1168.27|1170.5|1168|1171.01|1168.51|1170.27|1167.77|0
1653271800000|2022-05-23 02:10:00|1170.51|1168.01|1170.21|1167.71|1170.97|1168.47|1170.2|1167.7|0
1653272100000|2022-05-23 02:15:00|1170.22|1167.72|1170.2|1167.7|1170.35|1167.85|1169.46|1166.96|0
1653272400000|2022-05-23 02:20:00|1170.21|1167.71|1170.68|1168.18|1170.69|1168.19|1169.72|1167.22|0
1653272700000|2022-05-23 02:25:00|1170.67|1168.17|1170.66|1168.16|1170.93|1168.43|1170.43|1167.93|0
1653273000000|2022-05-23 02:30:00|1170.55|1168.05|1170.67|1168.17|1170.67|1168.17|1170.17|1167.67|0
1653273300000|2022-05-23 02:35:00|1170.68|1168.18|1170.98|1168.48|1171.41|1168.91|1170.67|1168.17|0
1653273600000|2022-05-23 02:40:00|1171.06|1168.56|1170.71|1168.21|1171.18|1168.68|1170.69|1168.19|0
1653273900000|2022-05-23 02:45:00|1170.7|1168.2|1170.93|1168.43|1170.95|1168.45|1170.66|1168.16|0
1653274200000|2022-05-23 02:50:00|1170.92|1168.42|1170.91|1168.41|1170.92|1168.42|1170.44|1167.94|0
1653274500000|2022-05-23 02:55:00|1170.92|1168.42|1171.13|1168.63|1171.15|1168.65|1170.89|1168.39|0
1653274800000|2022-05-23 03:00:00|1171.14|1168.64|1172.36|1169.86|1172.36|1169.86|1171.14|1168.64|0
1653275100000|2022-05-23 03:05:00|1172.37|1169.87|1172.15|1169.65|1172.39|1169.89|1171.91|1169.41|0
1653275400000|2022-05-23 03:10:00|1172.16|1169.66|1172.03|1169.53|1172.28|1169.78|1171.92|1169.42|0
1653275700000|2022-05-23 03:15:00|1172|1169.5|1171.46|1168.96|1172.18|1169.68|1171.44|1168.94|0
1653276000000|2022-05-23 03:20:00|1171.45|1168.95|1171|1168.5|1171.47|1168.97|1170.99|1168.49|0
1653276300000|2022-05-23 03:25:00|1170.99|1168.49|1170.74|1168.24|1171.23|1168.73|1170.64|1168.14|0
1653276600000|2022-05-23 03:30:00|1170.75|1168.25|1170.97|1168.47|1171.22|1168.72|1170.46|1167.96|0
1653276900000|2022-05-23 03:35:00|1170.96|1168.46|1170.72|1168.22|1171.21|1168.71|1170.61|1168.11|0
1653277200000|2022-05-23 03:40:00|1170.73|1168.23|1170.97|1168.47|1171.2|1168.7|1170.49|1167.99|0
1653277500000|2022-05-23 03:45:00|1170.98|1168.48|1171.21|1168.71|1171.34|1168.84|1170.97|1168.47|0
1653277800000|2022-05-23 03:50:00|1171.2|1168.7|1171.69|1169.19|1171.69|1169.19|1171.2|1168.7|0
1653278100000|2022-05-23 03:55:00|1171.68|1169.18|1171.68|1169.18|1171.92|1169.42|1171.68|1169.18|0
1653278400000|2022-05-23 04:00:00|1171.74|1169.24|1172.13|1169.63|1172.14|1169.64|1171.74|1169.24|0
1653278700000|2022-05-23 04:05:00|1172.12|1169.62|1172.14|1169.64|1172.14|1169.64|1172.12|1169.62|0
1653279000000|2022-05-23 04:10:00|1172.15|1169.65|1173.13|1170.63|1173.16|1170.66|1172.14|1169.64|0
1653279300000|2022-05-23 04:15:00|1173.14|1170.64|1173.15|1170.65|1173.39|1170.89|1172.68|1170.18|0
1653279600000|2022-05-23 04:20:00|1173.16|1170.66|1172.82|1170.32|1173.16|1170.66|1172.82|1170.32|0
1653279900000|2022-05-23 04:25:00|1172.81|1170.31|1172.83|1170.33|1173.06|1170.56|1172.59|1170.09|0
1653280200000|2022-05-23 04:30:00|1172.86|1170.36|1173.56|1171.06|1173.58|1171.08|1172.83|1170.33|0
1653280500000|2022-05-23 04:35:00|1173.57|1171.07|1173.04|1170.54|1173.57|1171.07|1173.04|1170.54|0
1653280800000|2022-05-23 04:40:00|1173.05|1170.55|1173.04|1170.54|1173.05|1170.55|1172.8|1170.3|0
1653281100000|2022-05-23 04:45:00|1173.03|1170.53|1172.24|1169.74|1173.04|1170.54|1172.24|1169.74|0
1653281400000|2022-05-23 04:50:00|1172.23|1169.73|1171.74|1169.24|1172.24|1169.74|1171.73|1169.23|0
1653281700000|2022-05-23 04:55:00|1171.75|1169.25|1172.23|1169.73|1172.24|1169.74|1171.74|1169.24|0
1653282000000|2022-05-23 05:00:00|1172.24|1169.74|1172.22|1169.72|1172.24|1169.74|1171.74|1169.24|0
1653282300000|2022-05-23 05:05:00|1172.17|1169.67|1172.5|1170|1172.51|1170.01|1171.98|1169.48|0
1653282600000|2022-05-23 05:10:00|1172.49|1169.99|1172.25|1169.75|1172.5|1170|1172|1169.5|0
1653282900000|2022-05-23 05:15:00|1172.24|1169.74|1172.02|1169.52|1172.49|1169.99|1172|1169.5|0
1653283200000|2022-05-23 05:20:00|1172.01|1169.51|1172.47|1169.97|1172.48|1169.98|1171.99|1169.49|0
1653283500000|2022-05-23 05:25:00|1172.45|1169.95|1172.69|1170.19|1172.7|1170.2|1172.21|1169.71|0
1653283800000|2022-05-23 05:30:00|1172.68|1170.18|1172.23|1169.73|1172.73|1170.23|1171.97|1169.47|0
1653284100000|2022-05-23 05:35:00|1172.22|1169.72|1172.48|1169.98|1172.69|1170.19|1171.99|1169.49|0
1653284400000|2022-05-23 05:40:00|1172.47|1169.97|1172.5|1170|1172.97|1170.47|1172.45|1169.95|0
1653284700000|2022-05-23 05:45:00|1172.58|1170.08|1175.38|1172.88|1175.6|1173.1|1172.47|1169.97|0
1653285000000|2022-05-23 05:50:00|1175.39|1172.89|1175.83|1173.33|1175.86|1173.36|1175.33|1172.83|0
1653285300000|2022-05-23 05:55:00|1175.82|1173.32|1175.13|1172.63|1176.6|1174.1|1175.11|1172.61|0
1653285600000|2022-05-23 06:00:00|1175.11|1172.61|1175.14|1172.64|1175.38|1172.88|1174.19|1171.69|0
1653285900000|2022-05-23 06:05:00|1175.15|1172.65|1176.1|1173.6|1176.11|1173.61|1174.23|1171.73|0
1653286200000|2022-05-23 06:10:00|1176.09|1173.59|1176.09|1173.59|1176.15|1173.65|1175.64|1173.14|0
1653286500000|2022-05-23 06:15:00|1176.08|1173.58|1176.92|1174.42|1177.17|1174.67|1175.62|1173.12|0
1653286800000|2022-05-23 06:20:00|1176.95|1174.45|1177.62|1175.12|1178.12|1175.62|1176.91|1174.41|0
1653287100000|2022-05-23 06:25:00|1177.63|1175.13|1176.45|1173.95|1177.86|1175.36|1176.21|1173.71|0
1653287400000|2022-05-23 06:30:00|1176.51|1174.01|1177.15|1174.65|1177.39|1174.89|1176.44|1173.94|0
1653287700000|2022-05-23 06:35:00|1177.16|1174.66|1176.89|1174.39|1177.16|1174.66|1176.4|1173.9|0
1653288000000|2022-05-23 06:40:00|1176.9|1174.4|1176.99|1174.49|1177.25|1174.75|1176.68|1174.18|0
1653288300000|2022-05-23 06:45:00|1177|1174.5|1176.5|1174|1177.23|1174.73|1176.5|1174|0
1653288600000|2022-05-23 06:50:00|1176.55|1174.05|1176.55|1174.05|1177.03|1174.53|1176.26|1173.76|0
1653288900000|2022-05-23 06:55:00|1176.54|1174.04|1177|1174.5|1177.21|1174.71|1176.29|1173.79|0
1653289200000|2022-05-23 07:00:00|1174.33|1171.83|1172.52|1172.02|1175.52|1175.02|1172.32|1170.52|0
1653289500000|2022-05-23 07:05:00|1172.47|1171.97|1173.22|1172.72|1174.32|1173.82|1170.32|1169.82|0
1653289800000|2022-05-23 07:10:00|1173.27|1172.77|1170.02|1169.52|1173.92|1173.42|1169.92|1169.42|0
1653290100000|2022-05-23 07:15:00|1169.97|1169.47|1168.97|1168.47|1170.22|1169.72|1166.82|1166.32|0
1653290400000|2022-05-23 07:20:00|1168.92|1168.42|1170.57|1170.07|1170.77|1170.27|1168.32|1167.82|0
1653290700000|2022-05-23 07:25:00|1170.62|1170.12|1169.72|1169.22|1170.97|1170.47|1168.97|1168.47|0
1653291000000|2022-05-23 07:30:00|1169.52|1169.02|1166.12|1165.62|1169.52|1169.02|1165.82|1165.32|1
1653291300000|2022-05-23 07:35:00|1166.02|1165.52|1165.32|1164.82|1166.02|1165.52|1164.32|1163.82|26
1653291600000|2022-05-23 07:40:00|1165.37|1164.87|1164.07|1163.57|1165.52|1165.02|1164.07|1163.57|2
1653291900000|2022-05-23 07:45:00|1164.12|1163.62|1164.02|1163.52|1164.37|1163.87|1163.42|1162.92|3
1653292200000|2022-05-23 07:50:00|1164.09|1163.59|1164.49|1163.99|1164.59|1164.09|1163.89|1163.39|3
1653292500000|2022-05-23 07:55:00|1164.64|1164.14|1166.54|1166.04|1166.54|1166.04|1164.54|1164.04|20
1653292800000|2022-05-23 08:00:00|1166.59|1166.09|1165.79|1165.29|1167.54|1167.04|1165.64|1165.14|10
1653293100000|2022-05-23 08:05:00|1165.74|1165.24|1165.89|1165.39|1166.09|1165.59|1165.14|1164.64|3
1653293400000|2022-05-23 08:10:00|1165.84|1165.34|1166.29|1165.79|1166.69|1166.19|1165.69|1165.19|0
1653293700000|2022-05-23 08:15:00|1166.24|1165.74|1166.49|1165.99|1166.79|1166.29|1165.84|1165.34|19
1653294000000|2022-05-23 08:20:00|1166.54|1166.04|1167.44|1166.94|1167.69|1167.19|1166.14|1165.64|2
1653294300000|2022-05-23 08:25:00|1167.39|1166.89|1167.19|1166.69|1167.79|1167.29|1166.89|1166.39|0
1653294600000|2022-05-23 08:30:00|1167.14|1166.64|1167.74|1167.24|1167.79|1167.29|1166.89|1166.39|0
1653294900000|2022-05-23 08:35:00|1167.84|1167.34|1167.09|1166.59|1167.99|1167.49|1165.49|1164.99|3
1653295200000|2022-05-23 08:40:00|1166.99|1166.49|1165.69|1165.19|1167.14|1166.64|1165.69|1165.19|0
1653295500000|2022-05-23 08:45:00|1165.64|1165.14|1167.04|1166.54|1167.09|1166.59|1165.24|1164.74|1
1653295800000|2022-05-23 08:50:00|1166.99|1166.49|1167.59|1167.09|1167.64|1167.14|1166.94|1166.44|0
1653296100000|2022-05-23 08:55:00|1167.54|1167.04|1167.94|1167.44|1168.04|1167.54|1167.54|1167.04|0
1653296400000|2022-05-23 09:00:00|1168.04|1167.54|1167.64|1167.14|1168.09|1167.59|1166.89|1166.39|0
1653296700000|2022-05-23 09:05:00|1167.69|1167.19|1167.74|1167.24|1168.44|1167.94|1167.59|1167.09|0
1653297000000|2022-05-23 09:10:00|1167.64|1167.14|1166.64|1166.14|1168.49|1167.99|1166.59|1166.09|0
1653297300000|2022-05-23 09:15:00|1166.59|1166.09|1166.24|1165.74|1166.59|1166.09|1165.09|1164.59|1
1653297600000|2022-05-23 09:20:00|1166.34|1165.84|1166.39|1165.89|1166.79|1166.29|1165.69|1165.19|51
1653297900000|2022-05-23 09:25:00|1166.34|1165.84|1166.64|1166.14|1166.64|1166.14|1165.99|1165.49|0
1653298200000|2022-05-23 09:30:00|1166.54|1166.04|1167.69|1167.19|1167.94|1167.44|1166.24|1165.74|0
1653298500000|2022-05-23 09:35:00|1167.74|1167.24|1167.99|1167.49|1168.54|1168.04|1167.69|1167.19|0
1653298800000|2022-05-23 09:40:00|1167.94|1167.44|1167.14|1166.64|1167.94|1167.44|1166.94|1166.44|10
1653299100000|2022-05-23 09:45:00|1167.04|1166.54|1167.34|1166.84|1168.14|1167.64|1166.84|1166.34|0
1653299400000|2022-05-23 09:50:00|1167.39|1166.89|1167.59|1167.09|1167.94|1167.44|1167.29|1166.79|0
1653299700000|2022-05-23 09:55:00|1167.64|1167.14|1168.74|1168.24|1168.89|1168.39|1167.54|1167.04|0
1653300000000|2022-05-23 10:00:00|1168.79|1168.29|1170.44|1169.94|1170.84|1170.34|1168.79|1168.29|0
1653300300000|2022-05-23 10:05:00|1170.39|1169.89|1172.34|1171.84|1172.44|1171.94|1170.39|1169.89|0
1653300600000|2022-05-23 10:10:00|1172.39|1171.89|1173.19|1172.69|1173.34|1172.84|1172.39|1171.89|0
1653300900000|2022-05-23 10:15:00|1173.24|1172.74|1173.54|1173.04|1173.59|1173.09|1172.94|1172.44|0
1653301200000|2022-05-23 10:20:00|1173.49|1172.99|1174.84|1174.34|1174.84|1174.34|1173.39|1172.89|0
1653301500000|2022-05-23 10:25:00|1174.94|1174.44|1175.09|1174.59|1175.14|1174.64|1174.39|1173.89|0
1653301800000|2022-05-23 10:30:00|1175.04|1174.54|1175.29|1174.79|1175.39|1174.89|1174.89|1174.39|0
1653302100000|2022-05-23 10:35:00|1175.34|1174.84|1175.59|1175.09|1175.64|1175.14|1174.74|1174.24|0
1653302400000|2022-05-23 10:40:00|1175.49|1174.99|1174.44|1173.94|1175.74|1175.24|1174.39|1173.89|22
1653302700000|2022-05-23 10:45:00|1174.49|1173.99|1173.89|1173.39|1175.04|1174.54|1169.84|1169.34|12
1653303000000|2022-05-23 10:50:00|1173.94|1173.44|1174.04|1173.54|1174.24|1173.74|1173.84|1173.34|0
1653303300000|2022-05-23 10:55:00|1173.94|1173.44|1173.44|1172.94|1174.04|1173.54|1172.89|1172.39|0
1653303600000|2022-05-23 11:00:00|1173.49|1172.99|1172.64|1172.14|1173.54|1173.04|1172.04|1171.54|0
1653303900000|2022-05-23 11:05:00|1172.54|1172.04|1172.29|1171.79|1172.54|1172.04|1171.84|1171.34|0
1653304200000|2022-05-23 11:10:00|1172.34|1171.84|1171.19|1170.69|1172.64|1172.14|1171.04|1170.54|0
1653304500000|2022-05-23 11:15:00|1171.14|1170.64|1171.54|1171.04|1171.64|1171.14|1170.89|1170.39|0
1653304800000|2022-05-23 11:20:00|1171.49|1170.99|1171.69|1171.19|1172.14|1171.64|1171.44|1170.94|0
1653305100000|2022-05-23 11:25:00|1171.74|1171.24|1172.09|1171.59|1172.74|1172.24|1171.74|1171.24|0
1653305400000|2022-05-23 11:30:00|1172.14|1171.64|1171.69|1171.19|1172.44|1171.94|1171.39|1170.89|0
1653305700000|2022-05-23 11:35:00|1171.74|1171.24|1172.04|1171.54|1172.09|1171.59|1171.39|1170.89|0
1653306000000|2022-05-23 11:40:00|1172.05|1171.55|1173.25|1172.75|1173.25|1172.75|1171.95|1171.45|0
1653306300000|2022-05-23 11:45:00|1173.2|1172.7|1173.65|1173.15|1173.7|1173.2|1172.8|1172.3|0
1653306600000|2022-05-23 11:50:00|1173.7|1173.2|1173.9|1173.4|1174.35|1173.85|1173.4|1172.9|0
1653306900000|2022-05-23 11:55:00|1174|1173.5|1174.55|1174.05|1174.6|1174.1|1174|1173.5|0
1653307200000|2022-05-23 12:00:00|1174.6|1174.1|1175.15|1174.65|1175.2|1174.7|1174.6|1174.1|0
1653307500000|2022-05-23 12:05:00|1175.2|1174.7|1175.8|1175.3|1175.85|1175.35|1175.1|1174.6|0
1653307800000|2022-05-23 12:10:00|1175.85|1175.35|1176.1|1175.6|1176.3|1175.8|1175.65|1175.15|0
1653308100000|2022-05-23 12:15:00|1176.05|1175.55|1175.75|1175.25|1176.45|1175.95|1175.6|1175.1|0
1653308400000|2022-05-23 12:20:00|1175.7|1175.2|1176.6|1176.1|1176.65|1176.15|1175.4|1174.9|0
1653308700000|2022-05-23 12:25:00|1176.45|1175.95|1175.7|1175.2|1176.45|1175.95|1174.45|1173.95|58
1653309000000|2022-05-23 12:30:00|1175.65|1175.15|1174.9|1174.4|1175.65|1175.15|1174.8|1174.3|1
1653309300000|2022-05-23 12:35:00|1174.8|1174.3|1175.7|1175.2|1175.8|1175.3|1174.8|1174.3|0
1653309600000|2022-05-23 12:40:00|1175.8|1175.3|1175.75|1175.25|1175.9|1175.4|1175.1|1174.6|0
1653309900000|2022-05-23 12:45:00|1175.65|1175.15|1175.75|1175.25|1175.85|1175.35|1175.3|1174.8|0
1653310200000|2022-05-23 12:50:00|1175.8|1175.3|1176.2|1175.7|1176.55|1176.05|1175.8|1175.3|0
1653310500000|2022-05-23 12:55:00|1176.15|1175.65|1174.95|1174.45|1176.15|1175.65|1174.95|1174.45|0
1653310800000|2022-05-23 13:00:00|1175|1174.5|1175.9|1175.4|1175.95|1175.45|1175|1174.5|4
1653311100000|2022-05-23 13:05:00|1175.95|1175.45|1173.85|1173.35|1176.15|1175.65|1173.75|1173.25|5
1653311400000|2022-05-23 13:10:00|1173.9|1173.4|1174.25|1173.75|1174.25|1173.75|1173.35|1172.85|0
1653311700000|2022-05-23 13:15:00|1174.3|1173.8|1173.35|1172.85|1174.75|1174.25|1173.35|1172.85|0
1653312000000|2022-05-23 13:20:00|1173.45|1172.95|1172.75|1172.25|1173.45|1172.95|1172.4|1171.9|0
1653312300000|2022-05-23 13:25:00|1172.9|1172.4|1174.1|1173.6|1174.25|1173.75|1172.9|1172.4|0
1653312600000|2022-05-23 13:30:00|1174.05|1173.55|1172.4|1171.9|1174.05|1173.55|1169.75|1169.25|6
1653312900000|2022-05-23 13:35:00|1172.45|1171.95|1171.2|1170.7|1174|1173.5|1171|1170.5|0
1653313200000|2022-05-23 13:40:00|1171.05|1170.55|1174.65|1174.15|1174.65|1174.15|1170.45|1169.95|33
1653313500000|2022-05-23 13:45:00|1174.7|1174.2|1177.5|1177|1177.85|1177.35|1174.7|1174.2|1
1653313800000|2022-05-23 13:50:00|1177.55|1177.05|1175.95|1175.45|1178|1177.5|1175.9|1175.4|2
1653314100000|2022-05-23 13:55:00|1176|1175.5|1175|1174.5|1177.15|1176.65|1174.85|1174.35|3
1653314400000|2022-05-23 14:00:00|1175.05|1174.55|1175.95|1175.45|1175.95|1175.45|1173.1|1172.6|12
1653314700000|2022-05-23 14:05:00|1175.9|1175.4|1175.3|1174.8|1177.2|1176.7|1174.6|1174.1|26
1653315000000|2022-05-23 14:10:00|1175.28|1174.78|1175.58|1175.08|1177.03|1176.53|1175.28|1174.78|11
1653315300000|2022-05-23 14:15:00|1175.63|1175.13|1176.33|1173.83|1176.53|1176.03|1169.88|1169.38|189
1653315600000|2022-05-23 14:20:00|1176.31|1173.81|1176.09|1173.59|1176.99|1174.49|1175.09|1172.59|0
1653315900000|2022-05-23 14:25:00|1176.13|1173.63|1177.43|1174.93|1177.47|1174.97|1174.23|1171.73|0
1653316200000|2022-05-23 14:30:00|1177.45|1174.95|1178.16|1175.66|1178.59|1176.09|1176.79|1174.29|784
1653316500000|2022-05-23 14:35:00|1178.18|1175.68|1177.61|1175.11|1178.44|1175.94|1176.93|1174.43|0
1653316800000|2022-05-23 14:40:00|1177.63|1175.13|1177.46|1174.96|1178.3|1175.8|1176.65|1174.15|0
1653317100000|2022-05-23 14:45:00|1177.44|1174.94|1177.38|1174.88|1178.82|1176.32|1176.07|1173.57|0
1653317400000|2022-05-23 14:50:00|1177.34|1174.84|1176.44|1173.94|1177.5|1175|1175.09|1172.59|0
1653317700000|2022-05-23 14:55:00|1176.48|1173.98|1177.07|1174.57|1177.34|1174.84|1176.09|1173.59|0
1653318000000|2022-05-23 15:00:00|1177.05|1174.55|1179.36|1176.86|1179.77|1177.27|1176.68|1174.18|0
1653318300000|2022-05-23 15:05:00|1179.37|1176.87|1178.89|1176.39|1179.87|1177.37|1178.77|1176.27|0
1653318600000|2022-05-23 15:10:00|1178.9|1176.4|1179.8|1177.3|1180|1177.5|1178.23|1175.73|0
1653318900000|2022-05-23 15:15:00|1179.82|1177.32|1179.37|1176.87|1180.31|1177.81|1179.1|1176.6|0
1653319200000|2022-05-23 15:20:00|1179.39|1176.89|1179.83|1177.33|1180.09|1177.59|1178.91|1176.41|0
1653319500000|2022-05-23 15:25:00|1179.82|1177.32|1180.45|1177.95|1180.68|1178.18|1179.55|1177.05|0
1653319800000|2022-05-23 15:30:00|1180.47|1177.97|1182.83|1180.33|1182.99|1180.49|1180.21|1177.71|0
1653320100000|2022-05-23 15:35:00|1182.98|1180.48|1183.54|1181.04|1183.56|1181.06|1182.7|1180.2|0
1653320400000|2022-05-23 15:40:00|1183.58|1181.08|1183.04|1180.54|1183.58|1181.08|1182.78|1180.28|0
1653320700000|2022-05-23 15:45:00|1183.05|1180.55|1182.04|1179.54|1183.29|1180.79|1181.38|1178.88|0
1653321000000|2022-05-23 15:50:00|1182.03|1179.53|1182.33|1179.83|1182.66|1180.16|1181.69|1179.19|0
1653321300000|2022-05-23 15:55:00|1182.32|1179.82|1182.51|1180.01|1183.29|1180.79|1182.3|1179.8|0
1653321600000|2022-05-23 16:00:00|1182.53|1180.03|1183.38|1180.88|1183.53|1181.03|1182.03|1179.53|0
1653321900000|2022-05-23 16:05:00|1183.36|1180.86|1183.92|1181.42|1184.15|1181.65|1183.01|1180.51|0
1653322200000|2022-05-23 16:10:00|1183.9|1181.4|1183.3|1180.8|1183.9|1181.4|1183.05|1180.55|0
1653322500000|2022-05-23 16:15:00|1183.32|1180.82|1182.83|1180.33|1183.67|1181.17|1182.48|1179.98|0
1653322800000|2022-05-23 16:20:00|1182.85|1180.35|1183.57|1181.07|1183.69|1181.19|1182.81|1180.31|0
1653323100000|2022-05-23 16:25:00|1183.59|1181.09|1182.31|1179.81|1183.59|1181.09|1182.12|1179.62|0
1653323400000|2022-05-23 16:30:00|1182.33|1179.83|1182.02|1179.52|1182.37|1179.87|1181.35|1178.85|0
1653323700000|2022-05-23 16:35:00|1182.04|1179.54|1182.74|1180.24|1182.74|1180.24|1181.71|1179.21|0
1653324000000|2022-05-23 16:40:00|1182.76|1180.26|1182|1179.5|1182.93|1180.43|1181.55|1179.05|0
1653324300000|2022-05-23 16:45:00|1182.02|1179.52|1180.49|1177.99|1182.23|1179.73|1180.33|1177.83|0
1653324600000|2022-05-23 16:50:00|1180.56|1178.06|1180.15|1177.65|1180.85|1178.35|1179.9|1177.4|0
1653324900000|2022-05-23 16:55:00|1180.17|1177.67|1180.96|1178.46|1181|1178.5|1179.82|1177.32|0
1653325200000|2022-05-23 17:00:00|1180.98|1178.48|1180.28|1177.78|1181.15|1178.65|1180.26|1177.76|0
1653325500000|2022-05-23 17:05:00|1180.24|1177.74|1180.19|1177.69|1180.42|1177.92|1179.57|1177.07|0
1653325800000|2022-05-23 17:10:00|1180.17|1177.67|1180.23|1177.73|1180.52|1178.02|1179.66|1177.16|0
1653326100000|2022-05-23 17:15:00|1180.25|1177.75|1178.77|1176.27|1180.25|1177.75|1178.3|1175.8|0
1653326400000|2022-05-23 17:20:00|1178.75|1176.25|1178.83|1176.33|1179.06|1176.56|1177.64|1175.14|0
1653326700000|2022-05-23 17:25:00|1178.85|1176.35|1179.39|1176.89|1179.6|1177.1|1178.81|1176.31|0
1653327000000|2022-05-23 17:30:00|1179.41|1176.91|1180.19|1177.69|1180.79|1178.29|1178.79|1176.29|0
1653327300000|2022-05-23 17:35:00|1180.17|1177.67|1180.33|1177.83|1180.83|1178.33|1179.92|1177.42|0
1653327600000|2022-05-23 17:40:00|1180.35|1177.85|1180.68|1178.18|1180.89|1178.39|1179.93|1177.43|0
1653327900000|2022-05-23 17:45:00|1180.72|1178.22|1181.54|1179.04|1181.93|1179.43|1180.41|1177.91|0
1653328200000|2022-05-23 17:50:00|1181.52|1179.02|1180.97|1178.47|1181.62|1179.12|1180.91|1178.41|0
1653328500000|2022-05-23 17:55:00|1181|1178.5|1181.86|1179.36|1181.86|1179.36|1180.99|1178.49|0
1653328800000|2022-05-23 18:00:00|1182.01|1179.51|1181.5|1179|1182.56|1180.06|1181.01|1178.51|0
1653329100000|2022-05-23 18:05:00|1181.49|1178.99|1181.87|1179.37|1182.1|1179.6|1181.18|1178.68|0
1653329400000|2022-05-23 18:10:00|1181.89|1179.39|1182.62|1180.12|1182.85|1180.35|1181.85|1179.35|0
1653329700000|2022-05-23 18:15:00|1182.6|1180.1|1182.66|1180.16|1182.85|1180.35|1182.23|1179.73|0
1653330000000|2022-05-23 18:20:00|1182.64|1180.14|1182.45|1179.95|1182.92|1180.42|1182.14|1179.64|0
1653330300000|2022-05-23 18:25:00|1182.44|1179.94|1182.12|1179.62|1182.7|1180.2|1181.77|1179.27|0
1653330600000|2022-05-23 18:30:00|1182.14|1179.64|1182.14|1179.64|1182.45|1179.95|1181.58|1179.08|0
1653330900000|2022-05-23 18:35:00|1182.1|1179.6|1182.2|1179.7|1182.47|1179.97|1181.87|1179.37|0
1653331200000|2022-05-23 18:40:00|1182.18|1179.68|1183.18|1180.68|1183.18|1180.68|1181.66|1179.16|0
1653331500000|2022-05-23 18:45:00|1183.2|1180.7|1181.65|1179.15|1183.32|1180.82|1181.32|1178.82|0
1653331800000|2022-05-23 18:50:00|1181.62|1179.12|1181.6|1179.1|1182.22|1179.72|1180.82|1178.32|0
1653332100000|2022-05-23 18:55:00|1181.64|1179.14|1181.01|1178.51|1181.68|1179.18|1180.76|1178.26|0
1653332400000|2022-05-23 19:00:00|1181.03|1178.53|1182.06|1179.56|1182.06|1179.56|1180.99|1178.49|0
1653332700000|2022-05-23 19:05:00|1182.05|1179.55|1182.99|1180.49|1183.01|1180.51|1181.77|1179.27|0
1653333000000|2022-05-23 19:10:00|1183.01|1180.51|1181.14|1178.64|1183.01|1180.51|1180.77|1178.27|0
1653333300000|2022-05-23 19:15:00|1181.16|1178.66|1181.58|1179.08|1181.58|1179.08|1180.85|1178.35|0
1653333600000|2022-05-23 19:20:00|1181.6|1179.1|1180.51|1178.01|1181.89|1179.39|1180.06|1177.56|0
1653333900000|2022-05-23 19:25:00|1180.49|1177.99|1180.93|1178.43|1181.26|1178.76|1180.2|1177.7|0
1653334200000|2022-05-23 19:30:00|1180.91|1178.41|1181.52|1179.02|1181.86|1179.36|1180.64|1178.14|0
1653334500000|2022-05-23 19:35:00|1181.54|1179.04|1180.2|1177.7|1182.43|1179.93|1180.03|1177.53|0
1653334800000|2022-05-23 19:40:00|1180.22|1177.72|1180.01|1177.51|1180.8|1178.3|1179.44|1176.94|0
1653335100000|2022-05-23 19:45:00|1180.03|1177.53|1179.34|1176.84|1180.05|1177.55|1178.95|1176.45|0
1653335400000|2022-05-23 19:50:00|1179.35|1176.85|1180.58|1178.08|1181.55|1179.05|1179.35|1176.85|0
1653335700000|2022-05-23 19:55:00|1180.54|1178.04|1182.13|1179.63|1182.13|1179.63|1180.23|1177.73|0
1653336000000|2022-05-23 20:00:00|1182.22|1179.72|1182.38|1179.88|1183.11|1180.61|1182.22|1179.72|0
1653336300000|2022-05-23 20:05:00|1182.39|1179.89|1184.32|1181.82|1184.37|1181.87|1182.32|1179.82|0
1653336600000|2022-05-23 20:10:00|1184.31|1181.81|1183.05|1180.55|1184.32|1181.82|1182.87|1180.37|0
1653336900000|2022-05-23 20:15:00|1183.03|1180.53|1183.49|1180.99|1183.72|1181.22|1182.93|1180.43|0
1653337200000|2022-05-23 20:20:00|1183.48|1180.98|1183.12|1180.62|1183.48|1180.98|1183.01|1180.51|0
1653337500000|2022-05-23 20:25:00|1183.13|1180.63|1183.01|1180.51|1183.39|1180.89|1182.96|1180.46|0
1653337800000|2022-05-23 20:30:00|1183.02|1180.52|1183.04|1180.54|1183.28|1180.78|1182.96|1180.46|0
1653338100000|2022-05-23 20:35:00|1183.05|1180.55|1183.28|1180.78|1183.28|1180.78|1182.96|1180.46|0
1653338400000|2022-05-23 20:40:00|1183.27|1180.77|1183.17|1180.67|1183.39|1180.89|1183.12|1180.62|0
1653338700000|2022-05-23 20:45:00|1183.16|1180.66|1183.17|1180.67|1183.23|1180.73|1183.01|1180.51|0
1653339000000|2022-05-23 20:50:00|1183.18|1180.68|1183.23|1180.73|1183.44|1180.94|1183.18|1180.68|0
1653339300000|2022-05-23 20:55:00|1183.22|1180.72|1183.44|1180.94|1183.62|1181.12|1183.12|1180.62|0
1653339600000|2022-05-23 21:00:00|1181.35|1178.85|1181.46|1178.96|1181.46|1178.96|1181.32|1178.82|0
1653339900000|2022-05-23 21:05:00|1181.44|1178.94|1181.01|1178.51|1181.44|1178.94|1181.01|1178.51|0
1653340200000|2022-05-23 21:10:00|1181.08|1178.58|1180.38|1177.88|1181.08|1178.58|1180.33|1177.83|0
1653340500000|2022-05-23 21:15:00|1180.4|1177.9|1179.25|1176.75|1180.4|1177.9|1179.01|1176.51|0
1653340800000|2022-05-23 21:20:00|1179.21|1176.71|1178.89|1176.39|1179.21|1176.71|1178.76|1176.26|0
1653341100000|2022-05-23 21:25:00|1178.87|1176.37|1178.46|1175.96|1178.89|1176.39|1178.31|1175.81|0
1653341400000|2022-05-23 21:30:00|1178.47|1175.97|1177.86|1175.36|1178.56|1176.06|1177.86|1175.36|0
1653341700000|2022-05-23 21:35:00|1177.99|1175.49|1177.54|1175.04|1178.04|1175.54|1177.5|1175|0
1653342000000|2022-05-23 21:40:00|1177.56|1175.06|1177.16|1174.66|1177.88|1175.38|1177.07|1174.57|0
1653342300000|2022-05-23 21:45:00|1177.11|1174.61|1178.17|1175.67|1178.35|1175.85|1177.09|1174.59|0
1653342600000|2022-05-23 21:50:00|1178.19|1175.69|1177.68|1175.18|1178.19|1175.69|1177.5|1175|0
1653342900000|2022-05-23 21:55:00|1177.74|1175.24|1177.56|1175.06|1178.01|1175.51|1177.56|1175.06|0
1653343200000|2022-05-23 22:00:00|1179.78|1177.28|1174.72|1172.22|1179.78|1177.28|1173.12|1170.62|0
1653343500000|2022-05-23 22:05:00|1174.74|1172.24|1175.56|1173.06|1176.04|1173.54|1174.4|1171.9|0
1653343800000|2022-05-23 22:10:00|1175.57|1173.07|1176.69|1174.19|1176.77|1174.27|1175.27|1172.77|0
1653344100000|2022-05-23 22:15:00|1176.7|1174.2|1176.06|1173.56|1176.98|1174.48|1175.77|1173.27|0
1653344400000|2022-05-23 22:20:00|1176.04|1173.54|1175.27|1172.77|1176.3|1173.8|1174.99|1172.49|0
1653344700000|2022-05-23 22:25:00|1175.28|1172.78|1176.23|1173.73|1176.7|1174.2|1175.28|1172.78|0
1653345000000|2022-05-23 22:30:00|1176.22|1173.72|1177.1|1174.6|1177.13|1174.63|1175.84|1173.34|0
1653345300000|2022-05-23 22:35:00|1177.09|1174.59|1176.6|1174.1|1177.23|1174.73|1176.42|1173.92|0
1653345600000|2022-05-23 22:40:00|1176.61|1174.11|1176.97|1174.47|1177.02|1174.52|1176.57|1174.07|0
1653345900000|2022-05-23 22:45:00|1176.99|1174.49|1177.75|1175.25|1177.81|1175.31|1176.99|1174.49|0
1653346200000|2022-05-23 22:50:00|1177.74|1175.24|1177.25|1174.75|1177.75|1175.25|1176.97|1174.47|0
1653346500000|2022-05-23 22:55:00|1177.26|1174.76|1177.86|1175.36|1178.07|1175.57|1177.26|1174.76|0
1653346800000|2022-05-23 23:00:00|1177.87|1175.37|1178.18|1175.68|1178.23|1175.73|1177.86|1175.36|0
1653347100000|2022-05-23 23:05:00|1178.17|1175.67|1178.41|1175.91|1178.46|1175.96|1178.02|1175.52|0
1653347400000|2022-05-23 23:10:00|1178.4|1175.9|1177.99|1175.49|1178.46|1175.96|1177.91|1175.41|0
1653347700000|2022-05-23 23:15:00|1177.96|1175.46|1176.97|1174.47|1178.02|1175.52|1176.75|1174.25|0
1653348000000|2022-05-23 23:20:00|1176.98|1174.48|1177.13|1174.63|1177.2|1174.7|1176.97|1174.47|0
1653348300000|2022-05-23 23:25:00|1177.12|1174.62|1176.91|1174.41|1177.52|1175.02|1176.89|1174.39|0
1653348600000|2022-05-23 23:30:00|1176.9|1174.4|1177.19|1174.69|1177.2|1174.7|1176.86|1174.36|0
1653348900000|2022-05-23 23:35:00|1177.13|1174.63|1177.52|1175.02|1177.57|1175.07|1177.13|1174.63|0
1653349200000|2022-05-23 23:40:00|1177.54|1175.04|1178.15|1175.65|1178.18|1175.68|1177.54|1175.04|0
1653349500000|2022-05-23 23:45:00|1178.18|1175.68|1178.12|1175.62|1178.18|1175.68|1177.83|1175.33|0
1653349800000|2022-05-23 23:50:00|1178.13|1175.63|1178.23|1175.73|1178.78|1176.28|1178.07|1175.57|0
1653350100000|2022-05-23 23:55:00|1178.26|1175.76|1178.46|1175.96|1178.75|1176.25|1178.15|1175.65|0
1653350400000|2022-05-24 00:00:00|1178.44|1175.94|1177.54|1175.04|1178.46|1175.96|1176.97|1174.47|0
1653350700000|2022-05-24 00:05:00|1177.55|1175.05|1178.12|1175.62|1178.18|1175.68|1177.47|1174.97|0
1653351000000|2022-05-24 00:10:00|1178.1|1175.6|1178.07|1175.57|1178.52|1176.02|1177.91|1175.41|0
1653351300000|2022-05-24 00:15:00|1178.08|1175.58|1177.85|1175.35|1179.22|1176.72|1177.39|1174.89|0
1653351600000|2022-05-24 00:20:00|1177.83|1175.33|1177.35|1174.85|1177.86|1175.36|1177.1|1174.6|0
1653351900000|2022-05-24 00:25:00|1177.34|1174.84|1177.09|1174.59|1177.48|1174.98|1177.09|1174.59|0
1653352200000|2022-05-24 00:30:00|1177.03|1174.53|1177.35|1174.85|1178.06|1175.56|1176.86|1174.36|0
1653352500000|2022-05-24 00:35:00|1177.36|1174.86|1177.61|1175.11|1177.61|1175.11|1177.24|1174.74|0
1653352800000|2022-05-24 00:40:00|1177.6|1175.1|1177.56|1175.06|1177.85|1175.35|1177.31|1174.81|0
1653353100000|2022-05-24 00:45:00|1177.55|1175.05|1178.03|1175.53|1178.04|1175.54|1177.07|1174.57|0
1653353400000|2022-05-24 00:50:00|1177.97|1175.47|1177.8|1175.3|1178.05|1175.55|1177.78|1175.28|0
1653353700000|2022-05-24 00:55:00|1177.79|1175.29|1177.31|1174.81|1177.79|1175.29|1177.3|1174.8|0
1653354000000|2022-05-24 01:00:00|1177.3|1174.8|1177.09|1174.59|1177.55|1175.05|1177.07|1174.57|0
1653354300000|2022-05-24 01:05:00|1177.1|1174.6|1177.12|1174.62|1177.37|1174.87|1176.12|1173.62|0
1653354600000|2022-05-24 01:10:00|1177.15|1174.65|1176.83|1174.33|1177.58|1175.08|1176.81|1174.31|0
1653354900000|2022-05-24 01:15:00|1176.89|1174.39|1176.77|1174.27|1177.05|1174.55|1175.84|1173.34|0
1653355200000|2022-05-24 01:20:00|1176.78|1174.28|1176.77|1174.27|1177.25|1174.75|1176.31|1173.81|0
1653355500000|2022-05-24 01:25:00|1176.75|1174.25|1177.47|1174.97|1177.47|1174.97|1176.55|1174.05|0
1653355800000|2022-05-24 01:30:00|1177.46|1174.96|1177.48|1174.98|1177.48|1174.98|1177|1174.5|0
1653356100000|2022-05-24 01:35:00|1177.49|1174.99|1177.96|1175.46|1178.2|1175.7|1177.23|1174.73|0
1653356400000|2022-05-24 01:40:00|1177.98|1175.48|1178.44|1175.94|1178.9|1176.4|1177.96|1175.46|0
1653356700000|2022-05-24 01:45:00|1178.43|1175.93|1178.21|1175.71|1178.66|1176.16|1177.87|1175.37|0
1653357000000|2022-05-24 01:50:00|1178.22|1175.72|1178.92|1176.42|1178.93|1176.43|1177.95|1175.45|0
1653357300000|2022-05-24 01:55:00|1178.93|1176.43|1177.84|1175.34|1178.94|1176.44|1177.72|1175.22|0
1653357600000|2022-05-24 02:00:00|1177.86|1175.36|1177.48|1174.98|1177.97|1175.47|1176.99|1174.49|0
1653357900000|2022-05-24 02:05:00|1177.49|1174.99|1177.24|1174.74|1177.72|1175.22|1177.12|1174.62|0
1653358200000|2022-05-24 02:10:00|1177.23|1174.73|1177.46|1174.96|1177.71|1175.21|1177.22|1174.72|0
1653358500000|2022-05-24 02:15:00|1177.47|1174.97|1176.74|1174.24|1177.47|1174.97|1176.74|1174.24|0
1653358800000|2022-05-24 02:20:00|1176.75|1174.25|1177|1174.5|1177.23|1174.73|1176.74|1174.24|0
1653359100000|2022-05-24 02:25:00|1176.99|1174.49|1176.76|1174.26|1177.24|1174.74|1176.53|1174.03|0
1653359400000|2022-05-24 02:30:00|1176.77|1174.27|1176.57|1174.07|1176.78|1174.28|1176.32|1173.82|0
1653359700000|2022-05-24 02:35:00|1176.59|1174.09|1176.55|1174.05|1176.81|1174.31|1176.55|1174.05|0
1653360000000|2022-05-24 02:40:00|1176.58|1174.08|1176.32|1173.82|1176.78|1174.28|1176.3|1173.8|0
1653360300000|2022-05-24 02:45:00|1176.31|1173.81|1176.08|1173.58|1176.31|1173.81|1175.82|1173.32|0
1653360600000|2022-05-24 02:50:00|1176.05|1173.55|1176.32|1173.82|1176.32|1173.82|1175.97|1173.47|0
1653360900000|2022-05-24 02:55:00|1176.33|1173.83|1176.57|1174.07|1176.58|1174.08|1176.32|1173.82|0
1653361200000|2022-05-24 03:00:00|1176.56|1174.06|1176.55|1174.05|1176.58|1174.08|1176.32|1173.82|0
1653361500000|2022-05-24 03:05:00|1176.56|1174.06|1176.58|1174.08|1176.58|1174.08|1176.31|1173.81|0
1653361800000|2022-05-24 03:10:00|1176.59|1174.09|1176.47|1173.97|1176.59|1174.09|1176.35|1173.85|0
1653362100000|2022-05-24 03:15:00|1176.44|1173.94|1176.34|1173.84|1176.58|1174.08|1176.22|1173.72|0
1653362400000|2022-05-24 03:20:00|1176.35|1173.85|1175.96|1173.46|1176.56|1174.06|1175.85|1173.35|0
1653362700000|2022-05-24 03:25:00|1175.94|1173.44|1176.07|1173.57|1176.08|1173.58|1175.61|1173.11|0
1653363000000|2022-05-24 03:30:00|1176.08|1173.58|1176.29|1173.79|1176.32|1173.82|1176.07|1173.57|0
1653363300000|2022-05-24 03:35:00|1176.3|1173.8|1176.29|1173.79|1176.3|1173.8|1176.06|1173.56|0
1653363600000|2022-05-24 03:40:00|1176.3|1173.8|1176.07|1173.57|1176.3|1173.8|1176.06|1173.56|0
1653363900000|2022-05-24 03:45:00|1176.08|1173.58|1176.53|1174.03|1176.53|1174.03|1176.07|1173.57|0
1653364200000|2022-05-24 03:50:00|1176.54|1174.04|1177.01|1174.51|1177.02|1174.52|1176.28|1173.78|0
1653364500000|2022-05-24 03:55:00|1176.95|1174.45|1177.03|1174.53|1177.27|1174.77|1176.79|1174.29|0
1653364800000|2022-05-24 04:00:00|1177.04|1174.54|1177.26|1174.76|1177.27|1174.77|1177.02|1174.52|0
1653365100000|2022-05-24 04:05:00|1177.27|1174.77|1177.27|1174.77|1177.28|1174.78|1177.04|1174.54|0
1653365400000|2022-05-24 04:10:00|1177.26|1174.76|1176.57|1174.07|1177.26|1174.76|1176.55|1174.05|0
1653365700000|2022-05-24 04:15:00|1176.56|1174.06|1176.08|1173.58|1176.56|1174.06|1176.08|1173.58|0
1653366000000|2022-05-24 04:20:00|1176.09|1173.59|1176.21|1173.71|1176.33|1173.83|1176.08|1173.58|0
1653366300000|2022-05-24 04:25:00|1176.2|1173.7|1176.09|1173.59|1176.2|1173.7|1176.08|1173.58|0
1653366600000|2022-05-24 04:30:00|1176.08|1173.58|1175.85|1173.35|1176.1|1173.6|1175.61|1173.11|0
1653366900000|2022-05-24 04:35:00|1175.86|1173.36|1176.19|1173.69|1176.31|1173.81|1175.85|1173.35|0
1653367200000|2022-05-24 04:40:00|1176.22|1173.72|1176.06|1173.56|1176.31|1173.81|1176.05|1173.55|0
1653367500000|2022-05-24 04:45:00|1176.05|1173.55|1175.29|1172.79|1176.06|1173.56|1175.18|1172.68|0
1653367800000|2022-05-24 04:50:00|1175.26|1172.76|1175.76|1173.26|1175.79|1173.29|1175.06|1172.56|0
1653368100000|2022-05-24 04:55:00|1175.77|1173.27|1175.52|1173.02|1175.78|1173.28|1175.28|1172.78|0
1653368400000|2022-05-24 05:00:00|1175.49|1172.99|1175.5|1173|1175.53|1173.03|1174.78|1172.28|0
1653368700000|2022-05-24 05:05:00|1175.49|1172.99|1176|1173.5|1176|1173.5|1175.27|1172.77|0
1653369000000|2022-05-24 05:10:00|1176.06|1173.56|1174.29|1171.79|1176.24|1173.74|1174.29|1171.79|0
1653369300000|2022-05-24 05:15:00|1174.28|1171.78|1175.5|1173|1175.73|1173.23|1174.26|1171.76|0
1653369600000|2022-05-24 05:20:00|1175.51|1173.01|1175.23|1172.73|1175.74|1173.24|1175.1|1172.6|0
1653369900000|2022-05-24 05:25:00|1175.24|1172.74|1174.73|1172.23|1175.49|1172.99|1174.72|1172.22|0
1653370200000|2022-05-24 05:30:00|1174.74|1172.24|1174.99|1172.49|1174.99|1172.49|1174.48|1171.98|0
1653370500000|2022-05-24 05:35:00|1175|1172.5|1174|1171.5|1175.23|1172.73|1173.25|1170.75|0
1653370800000|2022-05-24 05:40:00|1173.99|1171.49|1173.22|1170.72|1174|1171.5|1173.22|1170.72|0
1653371100000|2022-05-24 05:45:00|1173.19|1170.69|1173.03|1170.53|1173.51|1171.01|1173|1170.5|0
1653371400000|2022-05-24 05:50:00|1173.04|1170.54|1173.01|1170.51|1173.04|1170.54|1172.53|1170.03|0
1653371700000|2022-05-24 05:55:00|1173.02|1170.52|1173.02|1170.52|1173.48|1170.98|1172.55|1170.05|0
1653372000000|2022-05-24 06:00:00|1172.96|1170.46|1173.98|1171.48|1174.19|1171.69|1172.07|1169.57|0
1653372300000|2022-05-24 06:05:00|1173.99|1171.49|1172.6|1170.1|1174.24|1171.74|1172.59|1170.09|0
1653372600000|2022-05-24 06:10:00|1172.61|1170.11|1172.4|1169.9|1172.85|1170.35|1172.13|1169.63|0
1653372900000|2022-05-24 06:15:00|1172.39|1169.89|1171.92|1169.42|1173.07|1170.57|1171.92|1169.42|0
1653373200000|2022-05-24 06:20:00|1171.91|1169.41|1172.62|1170.12|1172.88|1170.38|1171.47|1168.97|0
1653373500000|2022-05-24 06:25:00|1172.61|1170.11|1172.39|1169.89|1172.63|1170.13|1171.73|1169.23|0
1653373800000|2022-05-24 06:30:00|1172.38|1169.88|1172.39|1169.89|1172.65|1170.15|1171.93|1169.43|0
1653374100000|2022-05-24 06:35:00|1172.38|1169.88|1170.64|1168.14|1172.38|1169.88|1170.39|1167.89|0
1653374400000|2022-05-24 06:40:00|1170.63|1168.13|1170.83|1168.33|1171.09|1168.59|1170.37|1167.87|0
1653374700000|2022-05-24 06:45:00|1170.8|1168.3|1171.03|1168.53|1171.05|1168.55|1170.33|1167.83|0
1653375000000|2022-05-24 06:50:00|1171.01|1168.51|1171.6|1169.1|1172.02|1169.52|1170.92|1168.42|0
1653375300000|2022-05-24 06:55:00|1171.55|1169.05|1171.17|1168.67|1171.63|1169.13|1170.9|1168.4|0
1653375600000|2022-05-24 07:00:00|1171.22|1168.72|1172.79|1170.29|1173.72|1171.22|1171.22|1168.72|0
1653375900000|2022-05-24 07:05:00|1172.8|1170.3|1175.58|1175.08|1175.68|1175.18|1170.33|1169.09|7
1653376200000|2022-05-24 07:10:00|1175.53|1175.03|1171.93|1171.43|1175.58|1175.08|1170.38|1169.88|5
1653376500000|2022-05-24 07:15:00|1171.78|1171.28|1171.68|1171.18|1172.98|1172.48|1171.53|1171.03|5
1653376800000|2022-05-24 07:20:00|1171.63|1171.13|1172.13|1171.63|1172.88|1172.38|1170.98|1170.48|4
1653377100000|2022-05-24 07:25:00|1172.23|1171.73|1171.13|1170.63|1172.98|1172.48|1170.23|1169.73|1
1653377400000|2022-05-24 07:30:00|1171.08|1170.58|1173.78|1173.28|1173.78|1173.28|1171.08|1170.58|0
1653377700000|2022-05-24 07:35:00|1173.73|1173.23|1173.93|1173.43|1175.08|1174.58|1172.03|1171.53|3
1653378000000|2022-05-24 07:40:00|1173.83|1173.33|1173.13|1172.63|1175.03|1174.53|1172.93|1172.43|0
1653378300000|2022-05-24 07:45:00|1173.03|1172.53|1174.63|1174.13|1174.68|1174.18|1171.93|1171.43|0
1653378600000|2022-05-24 07:50:00|1174.7|1174.2|1174.75|1174.25|1174.8|1174.3|1173.2|1172.7|0
1653378900000|2022-05-24 07:55:00|1174.9|1174.4|1175.65|1175.15|1175.65|1175.15|1174.55|1174.05|0
1653379200000|2022-05-24 08:00:00|1175.6|1175.1|1177.1|1176.6|1177.15|1176.65|1175.3|1174.8|23
1653379500000|2022-05-24 08:05:00|1177.05|1176.55|1179.5|1179|1179.6|1179.1|1176.4|1175.9|0
1653379800000|2022-05-24 08:10:00|1179.45|1178.95|1179.95|1179.45|1180.35|1179.85|1179.1|1178.6|0
1653380100000|2022-05-24 08:15:00|1179.9|1179.4|1178.25|1177.75|1179.9|1179.4|1177.85|1177.35|8
1653380400000|2022-05-24 08:20:00|1178.3|1177.8|1179.35|1178.85|1179.35|1178.85|1177.8|1177.3|0
1653380700000|2022-05-24 08:25:00|1179.3|1178.8|1179.95|1179.45|1180.45|1179.95|1179.3|1178.8|0
1653381000000|2022-05-24 08:30:00|1180|1179.5|1180|1179.5|1180.4|1179.9|1179.55|1179.05|1
1653381300000|2022-05-24 08:35:00|1180.05|1179.55|1181.35|1180.85|1181.75|1181.25|1180.05|1179.55|0
1653381600000|2022-05-24 08:40:00|1181.2|1180.7|1179.35|1178.85|1181.2|1180.7|1179.3|1178.8|0
1653381900000|2022-05-24 08:45:00|1179.3|1178.8|1180.4|1179.9|1180.45|1179.95|1179.3|1178.8|0
1653382200000|2022-05-24 08:50:00|1180.35|1179.85|1179.2|1178.7|1180.4|1179.9|1179.05|1178.55|0
1653382500000|2022-05-24 08:55:00|1179.15|1178.65|1178.9|1178.4|1179.55|1179.05|1178.5|1178|0
1653382800000|2022-05-24 09:00:00|1178.85|1178.35|1180.5|1180|1180.55|1180.05|1178.65|1178.15|0
1653383100000|2022-05-24 09:05:00|1180.45|1179.95|1180.4|1179.9|1180.6|1180.1|1180.05|1179.55|0
1653383400000|2022-05-24 09:10:00|1180.45|1179.95|1181|1180.5|1181.25|1180.75|1180.15|1179.65|0
1653383700000|2022-05-24 09:15:00|1180.95|1180.45|1180.2|1179.7|1181.25|1180.75|1180.2|1179.7|0
1653384000000|2022-05-24 09:20:00|1180.25|1179.75|1180.6|1180.1|1181.25|1180.75|1180.15|1179.65|0
1653384300000|2022-05-24 09:25:00|1180.55|1180.05|1181.15|1180.65|1181.2|1180.7|1180.3|1179.8|0
1653384600000|2022-05-24 09:30:00|1181.2|1180.7|1181.95|1181.45|1182|1181.5|1180.9|1180.4|0
1653384900000|2022-05-24 09:35:00|1181.9|1181.4|1180.85|1180.35|1181.9|1181.4|1180.85|1180.35|0
1653385200000|2022-05-24 09:40:00|1180.7|1180.2|1180.5|1180|1181.1|1180.6|1180.45|1179.95|0
1653385500000|2022-05-24 09:45:00|1180.55|1180.05|1181.15|1180.65|1181.3|1180.8|1180.55|1180.05|0
1653385800000|2022-05-24 09:50:00|1181.1|1180.6|1180.1|1179.6|1181.55|1181.05|1179.9|1179.4|0
1653386100000|2022-05-24 09:55:00|1180.15|1179.65|1180.35|1179.85|1180.35|1179.85|1179.45|1178.95|0
1653386400000|2022-05-24 10:00:00|1180.3|1179.8|1179.55|1179.05|1180.35|1179.85|1179.25|1178.75|0
1653386700000|2022-05-24 10:05:00|1179.5|1179|1180.35|1179.85|1180.65|1180.15|1179.5|1179|0
1653387000000|2022-05-24 10:10:00|1180.4|1179.9|1179.95|1179.45|1180.4|1179.9|1179.7|1179.2|0
1653387300000|2022-05-24 10:15:00|1179.9|1179.4|1179.95|1179.45|1180.15|1179.65|1179.55|1179.05|0
1653387600000|2022-05-24 10:20:00|1179.85|1179.35|1179.7|1179.2|1180.15|1179.65|1179.3|1178.8|0
1653387900000|2022-05-24 10:25:00|1179.8|1179.3|1179.4|1178.9|1180.15|1179.65|1179.4|1178.9|0
1653388200000|2022-05-24 10:30:00|1179.35|1178.85|1180|1179.5|1180.1|1179.6|1179.05|1178.55|10
1653388500000|2022-05-24 10:35:00|1180.05|1179.55|1179.55|1179.05|1180.05|1179.55|1179.4|1178.9|0
1653388800000|2022-05-24 10:40:00|1179.6|1179.1|1179.95|1179.45|1180|1179.5|1179.6|1179.1|0
1653389100000|2022-05-24 10:45:00|1179.9|1179.4|1179.4|1178.9|1180.1|1179.6|1179.4|1178.9|0
1653389400000|2022-05-24 10:50:00|1179.25|1178.75|1179.25|1178.75|1179.35|1178.85|1178.6|1178.1|0
1653389700000|2022-05-24 10:55:00|1179.2|1178.7|1179.65|1179.15|1179.65|1179.15|1179.1|1178.6|0
1653390000000|2022-05-24 11:00:00|1179.7|1179.2|1180.3|1179.8|1180.55|1180.05|1179.7|1179.2|0
1653390300000|2022-05-24 11:05:00|1180.35|1179.85|1180.45|1179.95|1180.7|1180.2|1180|1179.5|0
1653390600000|2022-05-24 11:10:00|1180.5|1180|1180|1179.5|1180.65|1180.15|1179.8|1179.3|0
1653390900000|2022-05-24 11:15:00|1179.95|1179.45|1180.15|1179.65|1180.5|1180|1179.75|1179.25|0
1653391200000|2022-05-24 11:20:00|1180.2|1179.7|1179.25|1178.75|1180.25|1179.75|1179.2|1178.7|0
1653391500000|2022-05-24 11:25:00|1179.2|1178.7|1178.5|1178|1179.2|1178.7|1177.95|1177.45|0
1653391800000|2022-05-24 11:30:00|1178.55|1178.05|1180.3|1179.8|1180.35|1179.85|1178.55|1178.05|5
1653392100000|2022-05-24 11:35:00|1180.4|1179.9|1178.7|1178.2|1180.7|1180.2|1176.95|1176.45|6
1653392400000|2022-05-24 11:40:00|1178.65|1178.15|1178.15|1177.65|1179|1178.5|1177.75|1177.25|0
1653392700000|2022-05-24 11:45:00|1178.25|1177.75|1177.05|1176.55|1178.25|1177.75|1176.8|1176.3|0
1653393000000|2022-05-24 11:50:00|1177.1|1176.6|1177.55|1177.05|1177.6|1177.1|1176.9|1176.4|0
1653393300000|2022-05-24 11:55:00|1177.6|1177.1|1177.05|1176.55|1178|1177.5|1177|1176.5|0
1653393600000|2022-05-24 12:00:00|1177.1|1176.6|1177.35|1176.85|1177.45|1176.95|1176.75|1176.25|5
1653393900000|2022-05-24 12:05:00|1177.4|1176.9|1177.25|1176.75|1177.65|1177.15|1176.85|1176.35|1
1653394200000|2022-05-24 12:10:00|1177.3|1176.8|1177.2|1176.7|1177.95|1177.45|1177.15|1176.65|0
1653394500000|2022-05-24 12:15:00|1177.15|1176.65|1177|1176.5|1177.4|1176.9|1176.75|1176.25|0
1653394800000|2022-05-24 12:20:00|1177.1|1176.6|1177.05|1176.55|1177.15|1176.65|1176.55|1176.05|2
1653395100000|2022-05-24 12:25:00|1177.15|1176.65|1178|1177.5|1178.1|1177.6|1177.05|1176.55|0
1653395400000|2022-05-24 12:30:00|1177.95|1177.45|1177.85|1177.35|1178.2|1177.7|1177.5|1177|0
1653395700000|2022-05-24 12:35:00|1177.9|1177.4|1178.5|1178|1179.05|1178.55|1177.9|1177.4|0
1653396000000|2022-05-24 12:40:00|1178.35|1177.85|1178.3|1177.8|1178.55|1178.05|1178.1|1177.6|0
1653396300000|2022-05-24 12:45:00|1178.35|1177.85|1178|1177.5|1178.75|1178.25|1178|1177.5|0
1653396600000|2022-05-24 12:50:00|1178.05|1177.55|1176.95|1176.45|1178.1|1177.6|1176.85|1176.35|0
1653396900000|2022-05-24 12:55:00|1176.85|1176.35|1178.65|1178.15|1178.75|1178.25|1176.65|1176.15|0
1653397200000|2022-05-24 13:00:00|1178.5|1178|1176.75|1176.25|1178.55|1178.05|1176.7|1176.2|0
1653397500000|2022-05-24 13:05:00|1176.8|1176.3|1176.65|1176.15|1177.7|1177.2|1176.6|1176.1|8
1653397800000|2022-05-24 13:10:00|1176.7|1176.2|1176.85|1176.35|1177.6|1177.1|1176.7|1176.2|0
1653398100000|2022-05-24 13:15:00|1176.9|1176.4|1179.65|1179.15|1179.7|1179.2|1176.9|1176.4|0
1653398400000|2022-05-24 13:20:00|1179.7|1179.2|1180.8|1180.3|1180.85|1180.35|1179.4|1178.9|1
1653398700000|2022-05-24 13:25:00|1180.85|1180.35|1181.7|1181.2|1181.85|1181.35|1180.85|1180.35|0
1653399000000|2022-05-24 13:30:00|1181.65|1181.15|1178.8|1178.3|1181.85|1181.35|1178.35|1177.85|0
1653399300000|2022-05-24 13:35:00|1178.75|1178.25|1179.8|1179.3|1180.25|1179.75|1177.85|1177.35|0
1653399600000|2022-05-24 13:40:00|1179.85|1179.35|1182.35|1181.85|1182.45|1181.95|1179.85|1179.35|0
1653399900000|2022-05-24 13:45:00|1182.3|1181.8|1181.9|1181.4|1182.7|1182.2|1181.05|1180.55|0
1653400200000|2022-05-24 13:50:00|1181.85|1181.35|1181.4|1180.9|1182.65|1182.15|1181.25|1180.75|0
1653400500000|2022-05-24 13:55:00|1181.45|1180.95|1181.45|1180.95|1182|1181.5|1180.45|1179.95|0
1653400800000|2022-05-24 14:00:00|1181.6|1181.1|1178.75|1178.25|1181.95|1181.45|1178.55|1178.05|0
1653401100000|2022-05-24 14:05:00|1178.8|1178.3|1177.85|1177.35|1179.3|1178.8|1177.65|1177.15|0
1653401400000|2022-05-24 14:10:00|1177.86|1177.36|1175.71|1175.21|1177.86|1177.36|1175.61|1175.11|34
1653401700000|2022-05-24 14:15:00|1175.76|1175.26|1175.45|1172.95|1175.81|1175.31|1174.06|1172.93|42
1653402000000|2022-05-24 14:20:00|1175.43|1172.93|1176.52|1174.02|1177.84|1175.34|1175.39|1172.89|0
1653402300000|2022-05-24 14:25:00|1176.5|1174|1178.03|1175.53|1178.19|1175.69|1175.72|1173.22|507
1653402600000|2022-05-24 14:30:00|1177.96|1175.46|1176.63|1174.13|1177.96|1175.46|1176.55|1174.05|0
1653402900000|2022-05-24 14:35:00|1176.61|1174.11|1176.86|1174.36|1177.78|1175.28|1175.98|1173.48|0
1653403200000|2022-05-24 14:40:00|1176.82|1174.32|1176.71|1174.21|1177.78|1175.28|1175.68|1173.18|0
1653403500000|2022-05-24 14:45:00|1176.69|1174.19|1174.6|1172.1|1177.54|1175.04|1174.6|1172.1|0
1653403800000|2022-05-24 14:50:00|1174.58|1172.08|1174.94|1172.44|1175.43|1172.93|1174.22|1171.72|0
1653404100000|2022-05-24 14:55:00|1174.96|1172.46|1176.2|1173.7|1176.36|1173.86|1174.69|1172.19|0
1653404400000|2022-05-24 15:00:00|1176.19|1173.69|1176.64|1174.14|1177.21|1174.71|1175.7|1173.2|0
1653404700000|2022-05-24 15:05:00|1176.65|1174.15|1176.61|1174.11|1177.47|1174.97|1175.95|1173.45|0
1653405000000|2022-05-24 15:10:00|1176.63|1174.13|1176.2|1173.7|1177.07|1174.57|1175.84|1173.34|0
1653405300000|2022-05-24 15:15:00|1176.21|1173.71|1175.22|1172.72|1177.59|1175.09|1175.2|1172.7|0
1653405600000|2022-05-24 15:20:00|1175.26|1172.76|1175.93|1173.43|1176.26|1173.76|1174.47|1171.97|0
1653405900000|2022-05-24 15:25:00|1175.92|1173.42|1176.22|1173.72|1176.4|1173.9|1175.18|1172.68|0
1653406200000|2022-05-24 15:30:00|1176.21|1173.71|1176.02|1173.52|1176.58|1174.08|1174.83|1172.33|0
1653406500000|2022-05-24 15:35:00|1176|1173.5|1175.62|1173.12|1176.33|1173.83|1174.45|1171.95|0
1653406800000|2022-05-24 15:40:00|1175.6|1173.1|1177.51|1175.01|1177.61|1175.11|1175.37|1172.87|0
1653407100000|2022-05-24 15:45:00|1177.49|1174.99|1179.37|1176.87|1179.51|1177.01|1177.34|1174.84|0
1653407400000|2022-05-24 15:50:00|1179.39|1176.89|1178.21|1175.71|1179.43|1176.93|1177.96|1175.46|0
1653407700000|2022-05-24 15:55:00|1178.19|1175.69|1178.33|1175.83|1179.54|1177.04|1177.94|1175.44|0
1653408000000|2022-05-24 16:00:00|1178.31|1175.81|1178.56|1176.06|1178.82|1176.32|1177.5|1175|0
1653408300000|2022-05-24 16:05:00|1178.58|1176.08|1179.67|1177.17|1179.78|1177.28|1177.81|1175.31|0
1653408600000|2022-05-24 16:10:00|1179.65|1177.15|1180.67|1178.17|1180.67|1178.17|1179.19|1176.69|0
1653408900000|2022-05-24 16:15:00|1180.69|1178.19|1180.38|1177.88|1182.34|1179.84|1180.14|1177.64|0
1653409200000|2022-05-24 16:20:00|1180.31|1177.81|1179.53|1177.03|1180.33|1177.83|1179.05|1176.55|0
1653409500000|2022-05-24 16:25:00|1179.52|1177.02|1179.04|1176.54|1180.14|1177.64|1178.98|1176.48|0
1653409800000|2022-05-24 16:30:00|1179.06|1176.56|1178.02|1175.52|1179.58|1177.08|1177.77|1175.27|0
1653410100000|2022-05-24 16:35:00|1178.04|1175.54|1177.05|1174.55|1178.25|1175.75|1176.73|1174.23|0
1653410400000|2022-05-24 16:40:00|1177.07|1174.57|1176.81|1174.31|1177.36|1174.86|1176.79|1174.29|0
1653410700000|2022-05-24 16:45:00|1176.79|1174.29|1177.48|1174.98|1177.75|1175.25|1176.54|1174.04|0
1653411000000|2022-05-24 16:50:00|1177.5|1175|1177.78|1175.28|1177.99|1175.49|1177.11|1174.61|0
1653411300000|2022-05-24 16:55:00|1177.8|1175.3|1178.76|1176.26|1179.7|1177.2|1177.8|1175.3|0
1653411600000|2022-05-24 17:00:00|1178.73|1176.23|1176.24|1173.74|1178.76|1176.26|1176.24|1173.74|0
1653411900000|2022-05-24 17:05:00|1176.22|1173.72|1176.81|1174.31|1177.31|1174.81|1176.22|1173.72|0
1653412200000|2022-05-24 17:10:00|1176.77|1174.27|1176.78|1174.28|1177.28|1174.78|1176.51|1174.01|0
1653412500000|2022-05-24 17:15:00|1176.76|1174.26|1177.13|1174.63|1177.9|1175.4|1176.27|1173.77|0
1653412800000|2022-05-24 17:20:00|1177.2|1174.7|1176.84|1174.34|1177.36|1174.86|1176.25|1173.75|0
1653413100000|2022-05-24 17:25:00|1176.8|1174.3|1178.11|1175.61|1178.4|1175.9|1176.47|1173.97|0
1653413400000|2022-05-24 17:30:00|1178.07|1175.57|1177.54|1175.04|1178.07|1175.57|1176.7|1174.2|0
1653413700000|2022-05-24 17:35:00|1177.53|1175.03|1179.19|1176.69|1179.42|1176.92|1177.3|1174.8|0
1653414000000|2022-05-24 17:40:00|1179.2|1176.7|1180.17|1177.67|1181.03|1178.53|1179.16|1176.66|0
1653414300000|2022-05-24 17:45:00|1180.19|1177.69|1180.56|1178.06|1181.28|1178.78|1179.7|1177.2|0
1653414600000|2022-05-24 17:50:00|1180.53|1178.03|1180.92|1178.42|1181.24|1178.74|1180.05|1177.55|0
1653414900000|2022-05-24 17:55:00|1180.95|1178.45|1180.53|1178.03|1181.55|1179.05|1180.21|1177.71|0
1653415200000|2022-05-24 18:00:00|1180.56|1178.06|1179.43|1176.93|1180.95|1178.45|1179.43|1176.93|0
1653415500000|2022-05-24 18:05:00|1179.47|1176.97|1181.83|1179.33|1182.21|1179.71|1179.43|1176.93|0
1653415800000|2022-05-24 18:10:00|1181.84|1179.34|1182.25|1179.75|1183.59|1181.09|1181.57|1179.07|0
1653416100000|2022-05-24 18:15:00|1182.1|1179.6|1180.71|1178.21|1182.35|1179.85|1180.38|1177.88|0
1653416400000|2022-05-24 18:20:00|1180.69|1178.19|1181.75|1179.25|1181.88|1179.38|1179.88|1177.38|0
1653416700000|2022-05-24 18:25:00|1181.73|1179.23|1181.17|1178.67|1182.54|1180.04|1181.17|1178.67|0
1653417000000|2022-05-24 18:30:00|1181.15|1178.65|1182.25|1179.75|1182.31|1179.81|1180.63|1178.13|0
1653417300000|2022-05-24 18:35:00|1182.29|1179.79|1182.79|1180.29|1183.15|1180.65|1181.75|1179.25|0
1653417600000|2022-05-24 18:40:00|1182.78|1180.28|1180.31|1177.81|1182.98|1180.48|1180.27|1177.77|0
1653417900000|2022-05-24 18:45:00|1180.33|1177.83|1178.83|1176.33|1180.58|1178.08|1178.43|1175.93|0
1653418200000|2022-05-24 18:50:00|1178.81|1176.31|1178.43|1175.93|1179.06|1176.56|1178.18|1175.68|0
1653418500000|2022-05-24 18:55:00|1178.42|1175.92|1179.08|1176.58|1179.31|1176.81|1177.7|1175.2|0
1653418800000|2022-05-24 19:00:00|1179.09|1176.59|1180.46|1177.96|1180.97|1178.47|1178.83|1176.33|0
1653419100000|2022-05-24 19:05:00|1180.44|1177.94|1180.68|1178.18|1181.55|1179.05|1180.36|1177.86|0
1653419400000|2022-05-24 19:10:00|1180.67|1178.17|1181.18|1178.68|1181.86|1179.36|1180.65|1178.15|0
1653419700000|2022-05-24 19:15:00|1181.22|1178.72|1180.71|1178.21|1181.8|1179.3|1180.42|1177.92|0
1653420000000|2022-05-24 19:20:00|1180.73|1178.23|1181.32|1178.82|1181.88|1179.38|1179.46|1176.96|0
1653420300000|2022-05-24 19:25:00|1181.3|1178.8|1182.15|1179.65|1182.42|1179.92|1180.74|1178.24|0
1653420600000|2022-05-24 19:30:00|1182.17|1179.67|1182.4|1179.9|1182.46|1179.96|1181.63|1179.13|0
1653420900000|2022-05-24 19:35:00|1182.41|1179.91|1185.2|1182.7|1186.34|1183.84|1182.41|1179.91|0
1653421200000|2022-05-24 19:40:00|1185.28|1182.78|1184.43|1181.93|1186.07|1183.57|1184.27|1181.77|0
1653421500000|2022-05-24 19:45:00|1184.39|1181.89|1185.03|1182.53|1186.01|1183.51|1184.33|1181.83|0
1653421800000|2022-05-24 19:50:00|1185.16|1182.66|1182.71|1180.21|1185.37|1182.87|1182.46|1179.96|0
1653422100000|2022-05-24 19:55:00|1182.67|1180.17|1183.76|1181.26|1183.76|1181.26|1182.27|1179.77|0
1653422400000|2022-05-24 20:00:00|1183.8|1181.3|1185.08|1182.58|1185.74|1183.24|1183.8|1181.3|0
1653422700000|2022-05-24 20:05:00|1185.07|1182.57|1184.84|1182.34|1185.07|1182.57|1184.47|1181.97|0
1653423000000|2022-05-24 20:10:00|1184.82|1182.32|1185.03|1182.53|1185.19|1182.69|1184.55|1182.05|0
1653423300000|2022-05-24 20:15:00|1185.04|1182.54|1184.95|1182.45|1185.35|1182.85|1184.84|1182.34|0
1653423600000|2022-05-24 20:20:00|1184.94|1182.44|1183.73|1181.23|1184.95|1182.45|1183.35|1180.85|0
1653423900000|2022-05-24 20:25:00|1183.72|1181.22|1184.18|1181.68|1184.23|1181.73|1183.6|1181.1|0
1653424200000|2022-05-24 20:30:00|1184.19|1181.69|1184.18|1181.68|1184.34|1181.84|1184.07|1181.57|0
1653424500000|2022-05-24 20:35:00|1184.19|1181.69|1184.29|1181.79|1184.41|1181.91|1184.18|1181.68|0
1653424800000|2022-05-24 20:40:00|1184.31|1181.81|1184.47|1181.97|1184.63|1182.13|1184.29|1181.79|0
1653425100000|2022-05-24 20:45:00|1184.48|1181.98|1185.05|1182.55|1185.13|1182.63|1184.47|1181.97|0
1653425400000|2022-05-24 20:50:00|1185.03|1182.53|1185.29|1182.79|1185.29|1182.79|1185.03|1182.53|0
1653425700000|2022-05-24 20:55:00|1185.28|1182.78|1185.6|1183.1|1185.93|1183.43|1185.24|1182.74|0
1653426000000|2022-05-24 21:00:00|1182.12|1179.62|1182.13|1179.63|1182.15|1179.65|1181.99|1179.49|0
1653426300000|2022-05-24 21:05:00|1182.06|1179.56|1182.08|1179.58|1182.08|1179.58|1181.97|1179.47|0
1653426600000|2022-05-24 21:10:00|1182.04|1179.54|1182.04|1179.54|1182.11|1179.61|1182.01|1179.51|0
1653426900000|2022-05-24 21:15:00|1182.08|1179.58|1182.23|1179.73|1182.3|1179.8|1182.01|1179.51|0
1653427200000|2022-05-24 21:20:00|1182.21|1179.71|1182.21|1179.71|1182.21|1179.71|1182.1|1179.6|0
1653427500000|2022-05-24 21:25:00|1182.19|1179.69|1182.21|1179.71|1182.26|1179.76|1182.17|1179.67|0
1653427800000|2022-05-24 21:30:00|1182.1|1179.6|1182.17|1179.67|1182.19|1179.69|1182.1|1179.6|0
1653428100000|2022-05-24 21:35:00|1182.21|1179.71|1182.21|1179.71|1182.23|1179.73|1182.21|1179.71|0
1653428400000|2022-05-24 21:40:00|1182.23|1179.73|1182.23|1179.73|1182.26|1179.76|1182.23|1179.73|0
1653428700000|2022-05-24 21:45:00|1182.21|1179.71|1182.07|1179.57|1182.21|1179.71|1182.07|1179.57|0
1653429000000|2022-05-24 21:50:00|1182.08|1179.58|1182.28|1179.78|1182.28|1179.78|1182.08|1179.58|0
1653429300000|2022-05-24 21:55:00|1182.26|1179.76|1182.21|1179.71|1182.28|1179.78|1182.19|1179.69|0
1653429600000|2022-05-24 22:00:00|1185.69|1183.19|1186.18|1183.68|1186.36|1183.86|1185.67|1183.17|0
1653429900000|2022-05-24 22:05:00|1186.17|1183.67|1186.25|1183.75|1186.39|1183.89|1186.02|1183.52|0
1653430200000|2022-05-24 22:10:00|1186.26|1183.76|1186.9|1184.4|1187.32|1184.82|1186.25|1183.75|0
1653430500000|2022-05-24 22:15:00|1186.91|1184.41|1187.2|1184.7|1187.43|1184.93|1186.87|1184.37|0
1653430800000|2022-05-24 22:20:00|1187.19|1184.69|1186.87|1184.37|1187.2|1184.7|1186.42|1183.92|0
1653431100000|2022-05-24 22:25:00|1186.88|1184.38|1186.82|1184.32|1187.14|1184.64|1186.76|1184.26|0
1653431400000|2022-05-24 22:30:00|1186.83|1184.33|1187.14|1184.64|1187.14|1184.64|1186.6|1184.1|0
1653431700000|2022-05-24 22:35:00|1187.15|1184.65|1187.21|1184.71|1187.48|1184.98|1187.14|1184.64|0
1653432000000|2022-05-24 22:40:00|1187.2|1184.7|1186.49|1183.99|1187.27|1184.77|1186.44|1183.94|0
1653432300000|2022-05-24 22:45:00|1186.48|1183.98|1186.38|1183.88|1186.49|1183.99|1186.17|1183.67|0
1653432600000|2022-05-24 22:50:00|1186.39|1183.89|1186.17|1183.67|1186.41|1183.91|1186.04|1183.54|0
1653432900000|2022-05-24 22:55:00|1186.16|1183.66|1186.55|1184.05|1186.68|1184.18|1186.09|1183.59|0
1653433200000|2022-05-24 23:00:00|1186.57|1184.07|1186.71|1184.21|1186.79|1184.29|1186.55|1184.05|0
1653433500000|2022-05-24 23:05:00|1186.72|1184.22|1187.16|1184.66|1187.32|1184.82|1186.72|1184.22|0
1653433800000|2022-05-24 23:10:00|1187.15|1184.65|1187.48|1184.98|1187.53|1185.03|1187.1|1184.6|0
1653434100000|2022-05-24 23:15:00|1187.47|1184.97|1187.1|1184.6|1187.48|1184.98|1187.05|1184.55|0
1653434400000|2022-05-24 23:20:00|1187.11|1184.61|1187.15|1184.65|1187.21|1184.71|1187.1|1184.6|0
1653434700000|2022-05-24 23:25:00|1187.16|1184.66|1186.83|1184.33|1187.31|1184.81|1186.78|1184.28|0
1653435000000|2022-05-24 23:30:00|1186.84|1184.34|1186.99|1184.49|1187.21|1184.71|1186.84|1184.34|0
1653435300000|2022-05-24 23:35:00|1187|1184.5|1186.83|1184.33|1187.05|1184.55|1186.78|1184.28|0
1653435600000|2022-05-24 23:40:00|1186.81|1184.31|1186.54|1184.04|1186.83|1184.33|1186.54|1184.04|0
1653435900000|2022-05-24 23:45:00|1186.53|1184.03|1186.09|1183.59|1186.53|1184.03|1186.04|1183.54|0
1653436200000|2022-05-24 23:50:00|1186.1|1183.6|1185.88|1183.38|1186.22|1183.72|1185.88|1183.38|0
1653436500000|2022-05-24 23:55:00|1185.87|1183.37|1186.28|1183.78|1186.33|1183.83|1185.77|1183.27|0
1653436800000|2022-05-25 00:00:00|1186.27|1183.77|1185.56|1183.06|1186.27|1183.77|1185.43|1182.93|0
1653437100000|2022-05-25 00:05:00|1185.55|1183.05|1185.7|1183.2|1185.87|1183.37|1185.38|1182.88|0
1653437400000|2022-05-25 00:10:00|1185.69|1183.19|1185.3|1182.8|1185.71|1183.21|1184.76|1182.26|0
1653437700000|2022-05-25 00:15:00|1185.28|1182.78|1183.51|1181.01|1185.28|1182.78|1182.77|1180.27|0
1653438000000|2022-05-25 00:20:00|1183.48|1180.98|1183.75|1181.25|1183.88|1181.38|1183.02|1180.52|0
1653438300000|2022-05-25 00:25:00|1183.74|1181.24|1184.46|1181.96|1184.46|1181.96|1182.75|1180.25|0
1653438600000|2022-05-25 00:30:00|1184.47|1181.97|1184.21|1181.71|1184.73|1182.23|1183.86|1181.36|0
1653438900000|2022-05-25 00:35:00|1184.24|1181.74|1184.24|1181.74|1184.48|1181.98|1183.96|1181.46|0
1653439200000|2022-05-25 00:40:00|1184.3|1181.8|1184.97|1182.47|1184.97|1182.47|1184.3|1181.8|0
1653439500000|2022-05-25 00:45:00|1184.98|1182.48|1184.84|1182.34|1185.35|1182.85|1184.73|1182.23|0
1653439800000|2022-05-25 00:50:00|1184.87|1182.37|1184.94|1182.44|1185.45|1182.95|1184.7|1182.2|0
1653440100000|2022-05-25 00:55:00|1184.95|1182.45|1184.94|1182.44|1185.2|1182.7|1184.82|1182.32|0
1653440400000|2022-05-25 01:00:00|1184.93|1182.43|1185.45|1182.95|1185.46|1182.96|1184.7|1182.2|0
1653440700000|2022-05-25 01:05:00|1185.46|1182.96|1185.68|1183.18|1185.7|1183.2|1184.94|1182.44|0
1653441000000|2022-05-25 01:10:00|1185.69|1183.19|1185.67|1183.17|1185.95|1183.45|1185.19|1182.69|0
1653441300000|2022-05-25 01:15:00|1185.66|1183.16|1185.96|1183.46|1186.44|1183.94|1185.66|1183.16|0
1653441600000|2022-05-25 01:20:00|1185.97|1183.47|1185.69|1183.19|1186.21|1183.71|1185.21|1182.71|0
1653441900000|2022-05-25 01:25:00|1185.7|1183.2|1185.45|1182.95|1185.95|1183.45|1185.22|1182.72|0
1653442200000|2022-05-25 01:30:00|1185.46|1182.96|1185.69|1183.19|1185.7|1183.2|1185.22|1182.72|0
1653442500000|2022-05-25 01:35:00|1185.7|1183.2|1185.98|1183.48|1185.98|1183.48|1185.23|1182.73|0
1653442800000|2022-05-25 01:40:00|1185.97|1183.47|1185.71|1183.21|1185.98|1183.48|1185.71|1183.21|0
1653443100000|2022-05-25 01:45:00|1185.72|1183.22|1185.99|1183.49|1186.23|1183.73|1185.71|1183.21|0
1653443400000|2022-05-25 01:50:00|1185.98|1183.48|1185.73|1183.23|1185.99|1183.49|1185.5|1183|0
1653443700000|2022-05-25 01:55:00|1185.72|1183.22|1185.76|1183.26|1185.76|1183.26|1185.26|1182.76|0
1653444000000|2022-05-25 02:00:00|1185.77|1183.27|1186.82|1184.32|1187.04|1184.54|1185.77|1183.27|0
1653444300000|2022-05-25 02:05:00|1186.84|1184.34|1186.57|1184.07|1187.04|1184.54|1186.32|1183.82|0
1653444600000|2022-05-25 02:10:00|1186.54|1184.04|1186.3|1183.8|1186.58|1184.08|1186.08|1183.58|0
1653444900000|2022-05-25 02:15:00|1186.24|1183.74|1186.07|1183.57|1186.81|1184.31|1186.06|1183.56|0
1653445200000|2022-05-25 02:20:00|1186.08|1183.58|1186.31|1183.81|1186.56|1184.06|1186.07|1183.57|0
1653445500000|2022-05-25 02:25:00|1186.32|1183.82|1185.83|1183.33|1186.57|1184.07|1185.82|1183.32|0
1653445800000|2022-05-25 02:30:00|1185.82|1183.32|1185.57|1183.07|1186.07|1183.57|1185.32|1182.82|0
1653446100000|2022-05-25 02:35:00|1185.58|1183.08|1185.78|1183.28|1185.82|1183.32|1185.55|1183.05|0
1653446400000|2022-05-25 02:40:00|1185.77|1183.27|1185.3|1182.8|1185.79|1183.29|1185.3|1182.8|0
1653446700000|2022-05-25 02:45:00|1185.29|1182.79|1186.05|1183.55|1186.05|1183.55|1185.05|1182.55|0
1653447000000|2022-05-25 02:50:00|1186.06|1183.56|1186.02|1183.52|1186.29|1183.79|1185.9|1183.4|0
1653447300000|2022-05-25 02:55:00|1186.01|1183.51|1186.03|1183.53|1186.27|1183.77|1185.9|1183.4|0
1653447600000|2022-05-25 03:00:00|1186.02|1183.52|1186.41|1183.91|1186.53|1184.03|1186.02|1183.52|0
1653447900000|2022-05-25 03:05:00|1186.44|1183.94|1186.18|1183.68|1186.53|1184.03|1186.04|1183.54|0
1653448200000|2022-05-25 03:10:00|1186.2|1183.7|1186.91|1184.41|1186.92|1184.42|1186.17|1183.67|0
1653448500000|2022-05-25 03:15:00|1186.89|1184.39|1186.53|1184.03|1187.03|1184.53|1186.53|1184.03|0
1653448800000|2022-05-25 03:20:00|1186.52|1184.02|1186.54|1184.04|1186.55|1184.05|1186.04|1183.54|0
1653449100000|2022-05-25 03:25:00|1186.55|1184.05|1186.55|1184.05|1186.57|1184.07|1186.3|1183.8|0
1653449400000|2022-05-25 03:30:00|1186.56|1184.06|1187.19|1184.69|1187.31|1184.81|1186.55|1184.05|0
1653449700000|2022-05-25 03:35:00|1187.2|1184.7|1187.54|1185.04|1187.56|1185.06|1187.06|1184.56|0
1653450000000|2022-05-25 03:40:00|1187.55|1185.05|1188.03|1185.53|1188.05|1185.55|1187.53|1185.03|0
1653450300000|2022-05-25 03:45:00|1188.04|1185.54|1188.04|1185.54|1188.05|1185.55|1187.81|1185.31|0
1653450600000|2022-05-25 03:50:00|1188.01|1185.51|1188.04|1185.54|1188.05|1185.55|1187.81|1185.31|0
1653450900000|2022-05-25 03:55:00|1188.05|1185.55|1188.44|1185.94|1188.82|1186.32|1187.81|1185.31|0
1653451200000|2022-05-25 04:00:00|1188.45|1185.95|1188.07|1185.57|1188.56|1186.06|1188.06|1185.56|0
1653451500000|2022-05-25 04:05:00|1188.08|1185.58|1188.08|1185.58|1188.31|1185.81|1188.06|1185.56|0
1653451800000|2022-05-25 04:10:00|1188.06|1185.56|1187.56|1185.06|1188.06|1185.56|1187.55|1185.05|0
1653452100000|2022-05-25 04:15:00|1187.59|1185.09|1187.58|1185.08|1187.81|1185.31|1187.56|1185.06|0
1653452400000|2022-05-25 04:20:00|1187.59|1185.09|1187.81|1185.31|1187.84|1185.34|1187.58|1185.08|0
1653452700000|2022-05-25 04:25:00|1187.78|1185.28|1187.79|1185.29|1187.82|1185.32|1187.56|1185.06|0
1653453000000|2022-05-25 04:30:00|1187.8|1185.3|1187.81|1185.31|1188.06|1185.56|1187.79|1185.29|0
1653453300000|2022-05-25 04:35:00|1187.82|1185.32|1187.81|1185.31|1187.82|1185.32|1187.58|1185.08|0
1653453600000|2022-05-25 04:40:00|1187.78|1185.28|1187.59|1185.09|1187.81|1185.31|1187.56|1185.06|0
1653453900000|2022-05-25 04:45:00|1187.58|1185.08|1187.07|1184.57|1187.83|1185.33|1186.84|1184.34|0
1653454200000|2022-05-25 04:50:00|1187.08|1184.58|1187.33|1184.83|1187.34|1184.84|1187.07|1184.57|0
1653454500000|2022-05-25 04:55:00|1187.32|1184.82|1187.31|1184.81|1187.55|1185.05|1187.31|1184.81|0
1653454800000|2022-05-25 05:00:00|1187.3|1184.8|1187.31|1184.81|1187.81|1185.31|1187.07|1184.57|0
1653455100000|2022-05-25 05:05:00|1187.32|1184.82|1187.34|1184.84|1187.34|1184.84|1187.09|1184.59|0
1653455400000|2022-05-25 05:10:00|1187.33|1184.83|1187.83|1185.33|1187.86|1185.36|1187.33|1184.83|0
1653455700000|2022-05-25 05:15:00|1187.8|1185.3|1187.62|1185.12|1187.87|1185.37|1187.36|1184.86|0
1653456000000|2022-05-25 05:20:00|1187.61|1185.11|1187.49|1184.99|1187.85|1185.35|1187.37|1184.87|0
1653456300000|2022-05-25 05:25:00|1187.46|1184.96|1187.12|1184.62|1187.46|1184.96|1187.12|1184.62|0
1653456600000|2022-05-25 05:30:00|1187.11|1184.61|1186.5|1184|1187.11|1184.61|1186.38|1183.88|0
1653456900000|2022-05-25 05:35:00|1186.51|1184.01|1186.38|1183.88|1186.63|1184.13|1186.13|1183.63|0
1653457200000|2022-05-25 05:40:00|1186.37|1183.87|1186.13|1183.63|1186.37|1183.87|1185.87|1183.37|0
1653457500000|2022-05-25 05:45:00|1186.12|1183.62|1185.88|1183.38|1186.48|1183.98|1185.85|1183.35|0
1653457800000|2022-05-25 05:50:00|1185.94|1183.44|1186.33|1183.83|1186.34|1183.84|1185.85|1183.35|0
1653458100000|2022-05-25 05:55:00|1186.3|1183.8|1186.37|1183.87|1186.37|1183.87|1186.1|1183.6|0
1653458400000|2022-05-25 06:00:00|1186.36|1183.86|1185.38|1182.88|1186.86|1184.36|1185.13|1182.63|0
1653458700000|2022-05-25 06:05:00|1185.35|1182.85|1184.92|1182.42|1185.63|1183.13|1184.67|1182.17|0
1653459000000|2022-05-25 06:10:00|1184.93|1182.43|1184.42|1181.92|1185.17|1182.67|1184.2|1181.7|0
1653459300000|2022-05-25 06:15:00|1184.43|1181.93|1182.67|1180.17|1184.43|1181.93|1181.43|1178.93|0
1653459600000|2022-05-25 06:20:00|1182.68|1180.18|1183.12|1180.62|1183.16|1180.66|1182.67|1180.17|0
1653459900000|2022-05-25 06:25:00|1183.13|1180.63|1182.92|1180.42|1183.36|1180.86|1182.77|1180.27|0
1653460200000|2022-05-25 06:30:00|1183.14|1180.64|1183.61|1181.11|1183.61|1181.11|1182.86|1180.36|0
1653460500000|2022-05-25 06:35:00|1183.62|1181.12|1184.64|1182.14|1184.67|1182.17|1183.62|1181.12|0
1653460800000|2022-05-25 06:40:00|1184.63|1182.13|1185.17|1182.67|1185.41|1182.91|1184.62|1182.12|0
1653461100000|2022-05-25 06:45:00|1185.18|1182.68|1185.67|1183.17|1185.69|1183.19|1184.42|1181.92|0
1653461400000|2022-05-25 06:50:00|1185.66|1183.16|1185.7|1183.2|1186.19|1183.69|1185.4|1182.9|0
1653461700000|2022-05-25 06:55:00|1185.64|1183.14|1185.99|1183.49|1186|1183.5|1185.22|1182.72|0
1653462000000|2022-05-25 07:00:00|1181.93|1179.43|1185.21|1184.71|1185.81|1185.01|1180.59|1178.09|17
1653462300000|2022-05-25 07:05:00|1185.31|1184.81|1187.96|1187.46|1188.31|1187.81|1184.46|1183.96|0
1653462600000|2022-05-25 07:10:00|1187.91|1187.41|1188.81|1188.31|1188.81|1188.31|1186.41|1185.91|0
1653462900000|2022-05-25 07:15:00|1188.91|1188.41|1187.26|1186.76|1189.11|1188.61|1186.21|1185.71|11
1653463200000|2022-05-25 07:20:00|1187.31|1186.81|1186.66|1186.16|1187.41|1186.91|1184.31|1183.81|13
1653463500000|2022-05-25 07:25:00|1186.61|1186.11|1185.16|1184.66|1187.26|1186.76|1185.06|1184.56|0
1653463800000|2022-05-25 07:30:00|1185.21|1184.71|1185.56|1185.06|1186.16|1185.66|1185.01|1184.51|0
1653464100000|2022-05-25 07:35:00|1185.61|1185.11|1186.66|1186.16|1186.66|1186.16|1185.46|1184.96|5
1653464400000|2022-05-25 07:40:00|1186.71|1186.21|1188.06|1187.56|1188.06|1187.56|1186.16|1185.66|0
1653464700000|2022-05-25 07:45:00|1188.01|1187.51|1190.71|1190.21|1190.86|1190.36|1187.61|1187.11|6
1653465000000|2022-05-25 07:50:00|1190.87|1190.37|1189.97|1189.47|1190.97|1190.47|1189.57|1189.07|5
1653465300000|2022-05-25 07:55:00|1189.92|1189.42|1190.57|1190.07|1190.57|1190.07|1188.47|1187.97|0
1653465600000|2022-05-25 08:00:00|1190.77|1190.27|1191.62|1191.12|1191.67|1191.17|1190.32|1189.82|0
1653465900000|2022-05-25 08:05:00|1191.67|1191.17|1190.62|1190.12|1192.17|1191.67|1190.52|1190.02|25
1653466200000|2022-05-25 08:10:00|1190.57|1190.07|1190.52|1190.02|1191.22|1190.72|1190.17|1189.67|0
1653466500000|2022-05-25 08:15:00|1190.47|1189.97|1189.12|1188.62|1190.47|1189.97|1188.47|1187.97|0
1653466800000|2022-05-25 08:20:00|1189.02|1188.52|1190.37|1189.87|1190.42|1189.92|1188.77|1188.27|0
1653467100000|2022-05-25 08:25:00|1190.42|1189.92|1191.57|1191.07|1191.72|1191.22|1190.42|1189.92|0
1653467400000|2022-05-25 08:30:00|1191.62|1191.12|1192.27|1191.77|1193.07|1192.57|1191.47|1190.97|0
1653467700000|2022-05-25 08:35:00|1192.17|1191.67|1191.97|1191.47|1192.37|1191.87|1191.67|1191.17|0
1653468000000|2022-05-25 08:40:00|1192.02|1191.52|1192.27|1191.77|1192.27|1191.77|1191.42|1190.92|0
1653468300000|2022-05-25 08:45:00|1192.17|1191.67|1189.67|1189.17|1192.17|1191.67|1189.62|1189.12|21
1653468600000|2022-05-25 08:50:00|1189.62|1189.12|1190.37|1189.87|1190.37|1189.87|1188.92|1188.42|2
1653468900000|2022-05-25 08:55:00|1190.32|1189.82|1188.87|1188.37|1190.47|1189.97|1188.72|1188.22|10
1653469200000|2022-05-25 09:00:00|1188.82|1188.32|1188.87|1188.37|1188.87|1188.37|1188.12|1187.62|1
1653469500000|2022-05-25 09:05:00|1188.97|1188.47|1188.67|1188.17|1189.42|1188.92|1188.47|1187.97|0
1653469800000|2022-05-25 09:10:00|1188.62|1188.12|1187.87|1187.37|1189.07|1188.57|1187.87|1187.37|0
1653470100000|2022-05-25 09:15:00|1187.82|1187.32|1189.42|1188.92|1189.57|1189.07|1187.37|1186.87|0
1653470400000|2022-05-25 09:20:00|1189.47|1188.97|1189.72|1189.22|1189.77|1189.27|1188.82|1188.32|1
1653470700000|2022-05-25 09:25:00|1189.77|1189.27|1189.92|1189.42|1190.22|1189.72|1189.62|1189.12|2
1653471000000|2022-05-25 09:30:00|1189.87|1189.37|1189.87|1189.37|1189.92|1189.42|1189.07|1188.57|3
1653471300000|2022-05-25 09:35:00|1189.82|1189.32|1189.02|1188.52|1189.82|1189.32|1188.57|1188.07|0
1653471600000|2022-05-25 09:40:00|1189.17|1188.67|1190.07|1189.57|1190.62|1190.12|1189.02|1188.52|0
1653471900000|2022-05-25 09:45:00|1190.12|1189.62|1190.22|1189.72|1190.22|1189.72|1189.77|1189.27|0
1653472200000|2022-05-25 09:50:00|1190.32|1189.82|1191.32|1190.82|1191.32|1190.82|1190.17|1189.67|1
1653472500000|2022-05-25 09:55:00|1191.37|1190.87|1191.37|1190.87|1191.82|1191.32|1190.77|1190.27|0
1653472800000|2022-05-25 10:00:00|1191.32|1190.82|1191.32|1190.82|1191.42|1190.92|1190.57|1190.07|0
1653473100000|2022-05-25 10:05:00|1191.27|1190.77|1191.42|1190.92|1191.77|1191.27|1191.07|1190.57|7
1653473400000|2022-05-25 10:10:00|1191.47|1190.97|1190.72|1190.22|1191.62|1191.12|1190.57|1190.07|0
1653473700000|2022-05-25 10:15:00|1190.77|1190.27|1191.52|1191.02|1191.52|1191.02|1190.72|1190.22|0
1653474000000|2022-05-25 10:20:00|1191.47|1190.97|1192.67|1192.17|1192.77|1192.27|1191.47|1190.97|1
1653474300000|2022-05-25 10:25:00|1192.72|1192.22|1191.82|1191.32|1192.97|1192.47|1191.67|1191.17|11
1653474600000|2022-05-25 10:30:00|1191.77|1191.27|1192.22|1191.72|1192.27|1191.77|1191.77|1191.27|0
1653474900000|2022-05-25 10:35:00|1192.27|1191.77|1193.32|1192.82|1193.47|1192.97|1192.27|1191.77|20
1653475200000|2022-05-25 10:40:00|1193.27|1192.77|1192.42|1191.92|1193.27|1192.77|1192.37|1191.87|1
1653475500000|2022-05-25 10:45:00|1192.37|1191.87|1193.07|1192.57|1193.77|1193.27|1192.07|1191.57|5
1653475800000|2022-05-25 10:50:00|1193.02|1192.52|1192.47|1191.97|1193.07|1192.57|1192.07|1191.57|2
1653476100000|2022-05-25 10:55:00|1192.52|1192.02|1192.57|1192.07|1193.37|1192.87|1192.27|1191.77|2
1653476400000|2022-05-25 11:00:00|1192.37|1191.87|1192.27|1191.77|1192.67|1192.17|1192.07|1191.57|0
1653476700000|2022-05-25 11:05:00|1192.32|1191.82|1191.97|1191.47|1192.77|1192.27|1191.97|1191.47|0
1653477000000|2022-05-25 11:10:00|1191.77|1191.27|1191.42|1190.92|1192.32|1191.82|1191.32|1190.82|0
1653477300000|2022-05-25 11:15:00|1191.52|1191.02|1192.02|1191.52|1192.22|1191.72|1191.47|1190.97|0
1653477600000|2022-05-25 11:20:00|1191.92|1191.42|1190.72|1190.22|1192.12|1191.62|1190.52|1190.02|0
1653477900000|2022-05-25 11:25:00|1190.82|1190.32|1191.32|1190.82|1191.32|1190.82|1190.72|1190.22|0
1653478200000|2022-05-25 11:30:00|1191.37|1190.87|1191.02|1190.52|1192.12|1191.62|1190.72|1190.22|0
1653478500000|2022-05-25 11:35:00|1191.17|1190.67|1191.07|1190.57|1191.42|1190.92|1190.82|1190.32|0
1653478800000|2022-05-25 11:40:00|1191.23|1190.73|1190.08|1189.58|1191.33|1190.83|1189.98|1189.48|0
1653479100000|2022-05-25 11:45:00|1190.03|1189.53|1189.98|1189.48|1190.78|1190.28|1189.98|1189.48|0
1653479400000|2022-05-25 11:50:00|1190.08|1189.58|1190.03|1189.53|1190.33|1189.83|1189.28|1188.78|0
1653479700000|2022-05-25 11:55:00|1190.08|1189.58|1190.38|1189.88|1190.58|1190.08|1189.98|1189.48|0
1653480000000|2022-05-25 12:00:00|1190.43|1189.93|1191.18|1190.68|1191.38|1190.88|1190.38|1189.88|0
1653480300000|2022-05-25 12:05:00|1191.23|1190.73|1190.78|1190.28|1191.28|1190.78|1190.58|1190.08|0
1653480600000|2022-05-25 12:10:00|1190.83|1190.33|1190.18|1189.68|1190.83|1190.33|1189.58|1189.08|0
1653480900000|2022-05-25 12:15:00|1190.28|1189.78|1191.08|1190.58|1191.63|1191.13|1190.18|1189.68|0
1653481200000|2022-05-25 12:20:00|1191.03|1190.53|1191.38|1190.88|1191.68|1191.18|1191.03|1190.53|0
1653481500000|2022-05-25 12:25:00|1191.43|1190.93|1190.78|1190.28|1191.58|1191.08|1190.73|1190.23|0
1653481800000|2022-05-25 12:30:00|1190.68|1190.18|1191.88|1191.38|1191.88|1191.38|1190.23|1189.73|0
1653482100000|2022-05-25 12:35:00|1191.83|1191.33|1191.83|1191.33|1192.18|1191.68|1191.68|1191.18|0
1653482400000|2022-05-25 12:40:00|1191.68|1191.18|1191.98|1191.48|1192.43|1191.93|1191.28|1190.78|0
1653482700000|2022-05-25 12:45:00|1191.93|1191.43|1192.08|1191.58|1192.18|1191.68|1191.53|1191.03|0
1653483000000|2022-05-25 12:50:00|1192.18|1191.68|1191.18|1190.68|1192.18|1191.68|1191.08|1190.58|0
1653483300000|2022-05-25 12:55:00|1191.28|1190.78|1191.88|1191.38|1192.03|1191.53|1191.08|1190.58|0
1653483600000|2022-05-25 13:00:00|1191.98|1191.48|1191.53|1191.03|1192.33|1191.83|1191.53|1191.03|0
1653483900000|2022-05-25 13:05:00|1191.48|1190.98|1192.38|1191.88|1192.48|1191.98|1191.33|1190.83|8
1653484200000|2022-05-25 13:10:00|1192.43|1191.93|1191.98|1191.48|1192.53|1192.03|1191.88|1191.38|0
1653484500000|2022-05-25 13:15:00|1191.93|1191.43|1193.48|1192.98|1193.48|1192.98|1191.88|1191.38|16
1653484800000|2022-05-25 13:20:00|1193.53|1193.03|1194.03|1193.53|1194.23|1193.73|1193.23|1192.73|0
1653485100000|2022-05-25 13:25:00|1194.13|1193.63|1192.63|1192.13|1194.23|1193.73|1192.48|1191.98|2
1653485400000|2022-05-25 13:30:00|1192.58|1192.08|1192.73|1192.23|1193.68|1193.18|1191.78|1191.28|0
1653485700000|2022-05-25 13:35:00|1192.78|1192.28|1192.63|1192.13|1193.93|1193.43|1192.28|1191.78|0
1653486000000|2022-05-25 13:40:00|1192.78|1192.28|1194.23|1193.73|1194.43|1193.93|1192.48|1191.98|0
1653486300000|2022-05-25 13:45:00|1194.18|1193.68|1193.93|1193.43|1194.23|1193.73|1193.23|1192.73|0
1653486600000|2022-05-25 13:50:00|1194.03|1193.53|1195.93|1195.43|1196.28|1195.78|1193.93|1193.43|0
1653486900000|2022-05-25 13:55:00|1196.13|1195.63|1195.43|1194.93|1196.68|1196.18|1195.23|1194.73|0
1653487200000|2022-05-25 14:00:00|1195.48|1194.98|1195.28|1194.78|1195.73|1195.23|1193.93|1193.43|0
1653487500000|2022-05-25 14:05:00|1195.33|1194.83|1193.53|1193.03|1195.43|1194.93|1192.93|1192.43|0
1653487800000|2022-05-25 14:10:00|1193.39|1192.89|1194.44|1193.94|1194.59|1194.09|1193.04|1192.54|0
1653488100000|2022-05-25 14:15:00|1194.49|1193.99|1196.28|1193.78|1196.28|1195.29|1193.99|1193.49|50
1653488400000|2022-05-25 14:20:00|1196.3|1193.8|1196.94|1194.44|1197.3|1194.8|1195.71|1193.21|0
1653488700000|2022-05-25 14:25:00|1196.93|1194.43|1198.14|1195.64|1198.18|1195.68|1196.76|1194.26|0
1653489000000|2022-05-25 14:30:00|1198.16|1195.66|1199.03|1196.53|1199.24|1196.74|1197.61|1195.11|0
1653489300000|2022-05-25 14:35:00|1199.05|1196.55|1199.24|1196.74|1199.72|1197.22|1198.48|1195.98|0
1653489600000|2022-05-25 14:40:00|1199.28|1196.78|1198.19|1195.69|1199.68|1197.18|1197.81|1195.31|0
1653489900000|2022-05-25 14:45:00|1198.2|1195.7|1197.08|1194.58|1198.34|1195.84|1196.45|1193.95|0
1653490200000|2022-05-25 14:50:00|1197.1|1194.6|1197.02|1194.52|1197.81|1195.31|1196.98|1194.48|0
1653490500000|2022-05-25 14:55:00|1197.04|1194.54|1197.81|1195.31|1198.15|1195.65|1196.78|1194.28|0
1653490800000|2022-05-25 15:00:00|1197.83|1195.33|1196.22|1193.72|1197.87|1195.37|1195.98|1193.48|0
1653491100000|2022-05-25 15:05:00|1196.19|1193.69|1197.34|1194.84|1197.93|1195.43|1196.13|1193.63|0
1653491400000|2022-05-25 15:10:00|1197.32|1194.82|1197.48|1194.98|1198.14|1195.64|1197.2|1194.7|0
1653491700000|2022-05-25 15:15:00|1197.46|1194.96|1197.65|1195.15|1198.05|1195.55|1196.96|1194.46|0
1653492000000|2022-05-25 15:20:00|1197.64|1195.14|1197.65|1195.15|1197.89|1195.39|1196.93|1194.43|0
1653492300000|2022-05-25 15:25:00|1197.67|1195.17|1197.26|1194.76|1197.74|1195.24|1197.03|1194.53|0
1653492600000|2022-05-25 15:30:00|1197.28|1194.78|1195.57|1193.07|1197.3|1194.8|1195.36|1192.86|0
1653492900000|2022-05-25 15:35:00|1195.55|1193.05|1195.02|1192.52|1196.14|1193.64|1194.39|1191.89|0
1653493200000|2022-05-25 15:40:00|1195|1192.5|1195.96|1193.46|1196.44|1193.94|1194.71|1192.21|0
1653493500000|2022-05-25 15:45:00|1195.94|1193.44|1196.55|1194.05|1196.87|1194.37|1195.76|1193.26|0
1653493800000|2022-05-25 15:50:00|1196.54|1194.04|1196.39|1193.89|1196.85|1194.35|1196.1|1193.6|0
1653494100000|2022-05-25 15:55:00|1196.35|1193.85|1196.54|1194.04|1197.25|1194.75|1196.16|1193.66|0
1653494400000|2022-05-25 16:00:00|1196.52|1194.02|1197.03|1194.53|1197.57|1195.07|1196.46|1193.96|0
1653494700000|2022-05-25 16:05:00|1197.05|1194.55|1195.92|1193.42|1197.36|1194.86|1195.61|1193.11|0
1653495000000|2022-05-25 16:10:00|1195.9|1193.4|1196.27|1193.77|1196.55|1194.05|1195.63|1193.13|0
1653495300000|2022-05-25 16:15:00|1196.25|1193.75|1195.51|1193.01|1196.33|1193.83|1195.16|1192.66|0
1653495600000|2022-05-25 16:20:00|1195.49|1192.99|1194.19|1191.69|1195.49|1192.99|1194.09|1191.59|0
1653495900000|2022-05-25 16:25:00|1194.17|1191.67|1193.71|1191.21|1194.19|1191.69|1192.66|1190.16|0
1653496200000|2022-05-25 16:30:00|1193.72|1191.22|1193.63|1191.13|1194.35|1191.85|1193.44|1190.94|0
1653496500000|2022-05-25 16:35:00|1193.61|1191.11|1193.51|1191.01|1193.94|1191.44|1192.77|1190.27|0
1653496800000|2022-05-25 16:40:00|1193.49|1190.99|1194.21|1191.71|1194.21|1191.71|1193.49|1190.99|0
1653497100000|2022-05-25 16:45:00|1194.23|1191.73|1194.99|1192.49|1195.24|1192.74|1193.98|1191.48|0
1653497400000|2022-05-25 16:50:00|1194.97|1192.47|1194.6|1192.1|1194.97|1192.47|1194.28|1191.78|0
1653497700000|2022-05-25 16:55:00|1194.58|1192.08|1195.51|1193.01|1195.57|1193.07|1193.96|1191.46|0
1653498000000|2022-05-25 17:00:00|1195.49|1192.99|1194.88|1192.38|1195.49|1192.99|1194.5|1192|0
1653498300000|2022-05-25 17:05:00|1194.9|1192.4|1194.96|1192.46|1195.39|1192.89|1194.59|1192.09|0
1653498600000|2022-05-25 17:10:00|1194.98|1192.48|1194.32|1191.82|1195.19|1192.69|1193.21|1190.71|0
1653498900000|2022-05-25 17:15:00|1194.3|1191.8|1194.62|1192.12|1195.28|1192.78|1194.3|1191.8|0
1653499200000|2022-05-25 17:20:00|1194.58|1192.08|1194.34|1191.84|1195.04|1192.54|1193.95|1191.45|0
1653499500000|2022-05-25 17:25:00|1194.35|1191.85|1195.18|1192.68|1195.57|1193.07|1193.95|1191.45|0
1653499800000|2022-05-25 17:30:00|1195.14|1192.64|1195.63|1193.13|1195.67|1193.17|1194.89|1192.39|0
1653500100000|2022-05-25 17:35:00|1195.61|1193.11|1195.75|1193.25|1196.55|1194.05|1195.39|1192.89|0
1653500400000|2022-05-25 17:40:00|1195.73|1193.23|1195.98|1193.48|1196.21|1193.71|1195.35|1192.85|0
1653500700000|2022-05-25 17:45:00|1196|1193.5|1196.25|1193.75|1196.29|1193.79|1195.65|1193.15|0
1653501000000|2022-05-25 17:50:00|1196.26|1193.76|1195.31|1192.81|1196.29|1193.79|1195.06|1192.56|0
1653501300000|2022-05-25 17:55:00|1195.29|1192.79|1195.64|1193.14|1195.88|1193.38|1195.02|1192.52|0
1653501600000|2022-05-25 18:00:00|1195.6|1193.1|1197.26|1194.76|1198.8|1196.3|1195.03|1192.53|0
1653501900000|2022-05-25 18:05:00|1197.29|1194.79|1194.73|1192.23|1197.95|1195.45|1192.38|1189.88|0
1653502200000|2022-05-25 18:10:00|1194.71|1192.21|1196.21|1193.71|1197.11|1194.61|1194.43|1191.93|0
1653502500000|2022-05-25 18:15:00|1196.22|1193.72|1196.95|1194.45|1198.62|1196.12|1195.77|1193.27|0
1653502800000|2022-05-25 18:20:00|1196.96|1194.46|1198.06|1195.56|1198.63|1196.13|1196.41|1193.91|0
1653503100000|2022-05-25 18:25:00|1198.1|1195.6|1199.67|1197.17|1199.81|1197.31|1197.79|1195.29|0
1653503400000|2022-05-25 18:30:00|1199.69|1197.19|1200.13|1197.63|1200.31|1197.81|1199.02|1196.52|0
1653503700000|2022-05-25 18:35:00|1200.07|1197.57|1199.15|1196.65|1200.51|1198.01|1199.07|1196.57|0
1653504000000|2022-05-25 18:40:00|1199.16|1196.66|1199.55|1197.05|1200.95|1198.45|1199.07|1196.57|0
1653504300000|2022-05-25 18:45:00|1199.57|1197.07|1199.41|1196.91|1200.17|1197.67|1199.06|1196.56|0
1653504600000|2022-05-25 18:50:00|1199.49|1196.99|1201.07|1198.57|1201.15|1198.65|1199.29|1196.79|0
1653504900000|2022-05-25 18:55:00|1201.09|1198.59|1200.82|1198.32|1201.39|1198.89|1200.39|1197.89|0
1653505200000|2022-05-25 19:00:00|1200.86|1198.36|1202.69|1200.19|1202.96|1200.46|1200.45|1197.95|0
1653505500000|2022-05-25 19:05:00|1202.65|1200.15|1203.11|1200.61|1203.33|1200.83|1202.17|1199.67|0
1653505800000|2022-05-25 19:10:00|1203.13|1200.63|1203.73|1201.23|1204.02|1201.52|1203.03|1200.53|0
1653506100000|2022-05-25 19:15:00|1203.75|1201.25|1202.66|1200.16|1203.79|1201.29|1202.39|1199.89|0
1653506400000|2022-05-25 19:20:00|1202.68|1200.18|1202.51|1200.01|1203.05|1200.55|1202.11|1199.61|0
1653506700000|2022-05-25 19:25:00|1202.49|1199.99|1202.36|1199.86|1202.97|1200.47|1202.09|1199.59|0
1653507000000|2022-05-25 19:30:00|1202.43|1199.93|1201.88|1199.38|1203.01|1200.51|1201.59|1199.09|0
1653507300000|2022-05-25 19:35:00|1201.86|1199.36|1201.04|1198.54|1201.86|1199.36|1200.69|1198.19|0
1653507600000|2022-05-25 19:40:00|1200.98|1198.48|1201.07|1198.57|1201.28|1198.78|1200.35|1197.85|0
1653507900000|2022-05-25 19:45:00|1201.01|1198.51|1200.38|1197.88|1201.1|1198.6|1199.99|1197.49|0
1653508200000|2022-05-25 19:50:00|1200.32|1197.82|1199.29|1196.79|1200.32|1197.82|1198.11|1195.61|0
1653508500000|2022-05-25 19:55:00|1199.25|1196.75|1199.73|1197.23|1200.34|1197.84|1198.96|1196.46|0
1653508800000|2022-05-25 20:00:00|1199.92|1197.42|1199.69|1197.19|1200.03|1197.53|1199.19|1196.69|0
1653509100000|2022-05-25 20:05:00|1199.7|1197.2|1197.98|1195.48|1200.03|1197.53|1197.97|1195.47|0
1653509400000|2022-05-25 20:10:00|1198|1195.5|1198.24|1195.74|1199.15|1196.65|1197.71|1195.21|0
1653509700000|2022-05-25 20:15:00|1198.23|1195.73|1198.64|1196.14|1198.79|1196.29|1198.03|1195.53|0
1653510000000|2022-05-25 20:20:00|1198.65|1196.15|1195.91|1193.41|1198.69|1196.19|1195.73|1193.23|0
1653510300000|2022-05-25 20:25:00|1195.92|1193.42|1196.4|1193.9|1196.4|1193.9|1195.06|1192.56|0
1653510600000|2022-05-25 20:30:00|1196.39|1193.89|1197.79|1195.29|1197.92|1195.42|1195.94|1193.44|0
1653510900000|2022-05-25 20:35:00|1197.78|1195.28|1198.05|1195.55|1198.3|1195.8|1197.28|1194.78|0
1653511200000|2022-05-25 20:40:00|1198.04|1195.54|1197.21|1194.71|1198.04|1195.54|1197.2|1194.7|0
1653511500000|2022-05-25 20:45:00|1197.25|1194.75|1197.07|1194.57|1197.36|1194.86|1196.66|1194.16|0
1653511800000|2022-05-25 20:50:00|1197.09|1194.59|1197.52|1195.02|1197.63|1195.13|1196.9|1194.4|0
1653512100000|2022-05-25 20:55:00|1197.51|1195.01|1197.88|1195.38|1198.1|1195.6|1197.41|1194.91|0
1653512400000|2022-05-25 21:00:00|1197.79|1195.29|1197.76|1195.26|1197.9|1195.4|1197.76|1195.26|0
1653512700000|2022-05-25 21:05:00|1197.78|1195.28|1197.85|1195.35|1197.85|1195.35|1197.72|1195.22|0
1653513000000|2022-05-25 21:10:00|1197.83|1195.33|1197.78|1195.28|1197.83|1195.33|1197.67|1195.17|0
1653513300000|2022-05-25 21:15:00|1197.81|1195.31|1197.78|1195.28|1197.81|1195.31|1197.74|1195.24|0
1653513600000|2022-05-25 21:20:00|1197.72|1195.22|1197.72|1195.22|1197.78|1195.28|1197.69|1195.19|0
1653513900000|2022-05-25 21:25:00|1197.76|1195.26|1197.83|1195.33|1197.83|1195.33|1197.71|1195.21|0
1653514200000|2022-05-25 21:30:00|1197.85|1195.35|1197.9|1195.4|1197.9|1195.4|1197.83|1195.33|0
1653514500000|2022-05-25 21:35:00|1197.85|1195.35|1197.92|1195.42|1197.92|1195.42|1197.83|1195.33|0
1653514800000|2022-05-25 21:40:00|1197.94|1195.44|1197.97|1195.47|1197.97|1195.47|1197.88|1195.38|0
1653515100000|2022-05-25 21:45:00|1197.9|1195.4|1197.92|1195.42|1198.01|1195.51|1197.88|1195.38|0
1653515400000|2022-05-25 21:50:00|1197.95|1195.45|1198.06|1195.56|1198.06|1195.56|1197.92|1195.42|0
1653515700000|2022-05-25 21:55:00|1198.04|1195.54|1197.99|1195.49|1198.04|1195.54|1197.83|1195.33|0
1653516000000|2022-05-25 22:00:00|1198.17|1195.67|1198.83|1196.33|1199.15|1196.65|1198.17|1195.67|0
1653516300000|2022-05-25 22:05:00|1198.86|1196.36|1198.72|1196.22|1199.06|1196.56|1198.53|1196.03|0
1653516600000|2022-05-25 22:10:00|1198.73|1196.23|1199.42|1196.92|1199.47|1196.97|1198.72|1196.22|0
1653516900000|2022-05-25 22:15:00|1199.43|1196.93|1199.26|1196.76|1199.47|1196.97|1199.15|1196.65|0
1653517200000|2022-05-25 22:20:00|1199.25|1196.75|1198.91|1196.41|1199.31|1196.81|1198.83|1196.33|0
1653517500000|2022-05-25 22:25:00|1198.9|1196.4|1198.19|1195.69|1199.02|1196.52|1198.13|1195.63|0
1653517800000|2022-05-25 22:30:00|1198.18|1195.68|1198.53|1196.03|1198.53|1196.03|1198.08|1195.58|0
1653518100000|2022-05-25 22:35:00|1198.52|1196.02|1198.7|1196.2|1198.8|1196.3|1198.48|1195.98|0
1653518400000|2022-05-25 22:40:00|1198.71|1196.21|1198.53|1196.03|1198.96|1196.46|1198.53|1196.03|0
1653518700000|2022-05-25 22:45:00|1198.52|1196.02|1198.35|1195.85|1198.53|1196.03|1198.32|1195.82|0
1653519000000|2022-05-25 22:50:00|1198.34|1195.84|1198.38|1195.88|1198.48|1195.98|1198.24|1195.74|0
1653519300000|2022-05-25 22:55:00|1198.4|1195.9|1199.15|1196.65|1199.26|1196.76|1198.24|1195.74|0
1653519600000|2022-05-25 23:00:00|1199.16|1196.66|1199.31|1196.81|1199.36|1196.86|1199.02|1196.52|0
1653519900000|2022-05-25 23:05:00|1199.32|1196.82|1198.96|1196.46|1199.39|1196.89|1198.96|1196.46|0
1653520200000|2022-05-25 23:10:00|1198.97|1196.47|1199.58|1197.08|1199.58|1197.08|1198.97|1196.47|0
1653520500000|2022-05-25 23:15:00|1199.59|1197.09|1199.42|1196.92|1199.76|1197.26|1199.42|1196.92|0
1653520800000|2022-05-25 23:20:00|1199.41|1196.91|1199.15|1196.65|1199.42|1196.92|1199.15|1196.65|0
1653521100000|2022-05-25 23:25:00|1199.18|1196.68|1199.18|1196.68|1199.2|1196.7|1198.99|1196.49|0
1653521400000|2022-05-25 23:30:00|1199.17|1196.67|1198.86|1196.36|1199.42|1196.92|1198.8|1196.3|0
1653521700000|2022-05-25 23:35:00|1198.88|1196.38|1198.75|1196.25|1199.2|1196.7|1198.7|1196.2|0
1653522000000|2022-05-25 23:40:00|1198.71|1196.21|1198.91|1196.41|1199.02|1196.52|1198.53|1196.03|0
1653522300000|2022-05-25 23:45:00|1198.92|1196.42|1198.78|1196.28|1199.2|1196.7|1198.59|1196.09|0
1653522600000|2022-05-25 23:50:00|1198.77|1196.27|1197.92|1195.42|1198.77|1196.27|1197.92|1195.42|0
1653522900000|2022-05-25 23:55:00|1197.91|1195.41|1197.87|1195.37|1198.11|1195.61|1197.57|1195.07|0
1653523200000|2022-05-26 00:00:00|1197.83|1195.33|1198.64|1196.14|1198.96|1196.46|1197.57|1195.07|0
1653523500000|2022-05-26 00:05:00|1198.63|1196.13|1199.92|1197.42|1199.92|1197.42|1198.53|1196.03|0
1653523800000|2022-05-26 00:10:00|1199.9|1197.4|1201.88|1199.38|1202.25|1199.75|1199.87|1197.37|0
1653524100000|2022-05-26 00:15:00|1201.87|1199.37|1200.57|1198.07|1202.1|1199.6|1200.34|1197.84|0
1653524400000|2022-05-26 00:20:00|1200.56|1198.06|1200.33|1197.83|1200.82|1198.32|1200.32|1197.82|0
1653524700000|2022-05-26 00:25:00|1200.34|1197.84|1201.59|1199.09|1201.59|1199.09|1200.32|1197.82|0
1653525000000|2022-05-26 00:30:00|1201.6|1199.1|1202.34|1199.84|1202.36|1199.86|1201.09|1198.59|0
1653525300000|2022-05-26 00:35:00|1202.33|1199.83|1201.6|1199.1|1202.33|1199.83|1201.33|1198.83|0
1653525600000|2022-05-26 00:40:00|1201.61|1199.11|1202.39|1199.89|1202.4|1199.9|1201.22|1198.72|0
1653525900000|2022-05-26 00:45:00|1202.38|1199.88|1202.13|1199.63|1202.65|1200.15|1202.13|1199.63|0
1653526200000|2022-05-26 00:50:00|1202.14|1199.64|1201.91|1199.41|1202.14|1199.64|1201.64|1199.14|0
1653526500000|2022-05-26 00:55:00|1201.9|1199.4|1202.17|1199.67|1202.17|1199.67|1201.3|1198.8|0
1653526800000|2022-05-26 01:00:00|1202.16|1199.66|1201.92|1199.42|1202.16|1199.66|1201.67|1199.17|0
1653527100000|2022-05-26 01:05:00|1201.91|1199.41|1202.44|1199.94|1202.44|1199.94|1201.43|1198.93|0
1653527400000|2022-05-26 01:10:00|1202.43|1199.93|1201.68|1199.18|1202.45|1199.95|1201.68|1199.18|0
1653527700000|2022-05-26 01:15:00|1201.69|1199.19|1201.57|1199.07|1202.17|1199.67|1201.44|1198.94|0
1653528000000|2022-05-26 01:20:00|1201.58|1199.08|1200.47|1197.97|1201.58|1199.08|1200.22|1197.72|0
1653528300000|2022-05-26 01:25:00|1200.5|1198|1199.74|1197.24|1200.69|1198.19|1199.74|1197.24|0
1653528600000|2022-05-26 01:30:00|1199.75|1197.25|1199.94|1197.44|1200.18|1197.68|1199.22|1196.72|0
1653528900000|2022-05-26 01:35:00|1199.93|1197.43|1198.81|1196.31|1199.93|1197.43|1198.41|1195.91|0
1653529200000|2022-05-26 01:40:00|1198.84|1196.34|1198.92|1196.42|1199.19|1196.69|1198.44|1195.94|0
1653529500000|2022-05-26 01:45:00|1198.91|1196.41|1198.22|1195.72|1199.18|1196.68|1197.94|1195.44|0
1653529800000|2022-05-26 01:50:00|1198.21|1195.71|1198.45|1195.95|1198.49|1195.99|1198.1|1195.6|0
1653530100000|2022-05-26 01:55:00|1198.43|1195.93|1197.22|1194.72|1198.45|1195.95|1196.96|1194.46|0
1653530400000|2022-05-26 02:00:00|1197.23|1194.73|1197.22|1194.72|1197.73|1195.23|1196.97|1194.47|0
1653530700000|2022-05-26 02:05:00|1197.21|1194.71|1197.49|1194.99|1197.71|1195.21|1197.2|1194.7|0
1653531000000|2022-05-26 02:10:00|1197.48|1194.98|1196.72|1194.22|1197.74|1195.24|1196.47|1193.97|0
1653531300000|2022-05-26 02:15:00|1196.71|1194.21|1197.91|1195.41|1197.91|1195.41|1196.59|1194.09|0
1653531600000|2022-05-26 02:20:00|1197.92|1195.42|1198.04|1195.54|1198.16|1195.66|1197.41|1194.91|0
1653531900000|2022-05-26 02:25:00|1198.07|1195.57|1198.16|1195.66|1198.65|1196.15|1197.92|1195.42|0
1653532200000|2022-05-26 02:30:00|1198.17|1195.67|1198.9|1196.4|1199.14|1196.64|1198.16|1195.66|0
1653532500000|2022-05-26 02:35:00|1198.91|1196.41|1198.39|1195.89|1199.13|1196.63|1198.15|1195.65|0
1653532800000|2022-05-26 02:40:00|1198.4|1195.9|1198.17|1195.67|1198.79|1196.29|1197.9|1195.4|0
1653533100000|2022-05-26 02:45:00|1198.18|1195.68|1197.92|1195.42|1198.42|1195.92|1197.92|1195.42|0
1653533400000|2022-05-26 02:50:00|1197.93|1195.43|1198.06|1195.56|1198.18|1195.68|1197.93|1195.43|0
1653533700000|2022-05-26 02:55:00|1198.05|1195.55|1197.8|1195.3|1198.19|1195.69|1197.68|1195.18|0
1653534000000|2022-05-26 03:00:00|1197.82|1195.32|1197.91|1195.41|1197.93|1195.43|1197.67|1195.17|0
1653534300000|2022-05-26 03:05:00|1197.88|1195.38|1196.5|1194|1197.88|1195.38|1196.38|1193.88|0
1653534600000|2022-05-26 03:10:00|1196.51|1194.01|1196.38|1193.88|1196.64|1194.14|1196.12|1193.62|0
1653534900000|2022-05-26 03:15:00|1196.37|1193.87|1195.83|1193.33|1196.5|1194|1195.7|1193.2|0
1653535200000|2022-05-26 03:20:00|1195.84|1193.34|1196.96|1194.46|1197.07|1194.57|1195.84|1193.34|0
1653535500000|2022-05-26 03:25:00|1196.99|1194.49|1197.32|1194.82|1197.55|1195.05|1196.57|1194.07|0
1653535800000|2022-05-26 03:30:00|1197.31|1194.81|1198.06|1195.56|1198.33|1195.83|1197.06|1194.56|0
1653536100000|2022-05-26 03:35:00|1198.07|1195.57|1197.58|1195.08|1198.09|1195.59|1197.57|1195.07|0
1653536400000|2022-05-26 03:40:00|1197.59|1195.09|1197.96|1195.46|1198.09|1195.59|1197.59|1195.09|0
1653536700000|2022-05-26 03:45:00|1197.93|1195.43|1198.09|1195.59|1198.09|1195.59|1197.83|1195.33|0
1653537000000|2022-05-26 03:50:00|1198.07|1195.57|1197.84|1195.34|1198.08|1195.58|1197.83|1195.33|0
1653537300000|2022-05-26 03:55:00|1197.83|1195.33|1198.58|1196.08|1198.83|1196.33|1197.83|1195.33|0
1653537600000|2022-05-26 04:00:00|1198.59|1196.09|1198.21|1195.71|1198.6|1196.1|1198.21|1195.71|0
1653537900000|2022-05-26 04:05:00|1198.22|1195.72|1198.09|1195.59|1198.35|1195.85|1198.08|1195.58|0
1653538200000|2022-05-26 04:10:00|1198.08|1195.58|1197.85|1195.35|1198.22|1195.72|1197.84|1195.34|0
1653538500000|2022-05-26 04:15:00|1197.86|1195.36|1197.86|1195.36|1197.88|1195.38|1197.62|1195.12|0
1653538800000|2022-05-26 04:20:00|1197.85|1195.35|1197.36|1194.86|1197.87|1195.37|1197.12|1194.62|0
1653539100000|2022-05-26 04:25:00|1197.35|1194.85|1197.35|1194.85|1197.47|1194.97|1197.1|1194.6|0
1653539400000|2022-05-26 04:30:00|1197.36|1194.86|1197.35|1194.85|1197.59|1195.09|1197.35|1194.85|0
1653539700000|2022-05-26 04:35:00|1197.34|1194.84|1197.5|1195|1197.62|1195.12|1197.34|1194.84|0
1653540000000|2022-05-26 04:40:00|1197.47|1194.97|1196.86|1194.36|1197.5|1195|1196.85|1194.35|0
1653540300000|2022-05-26 04:45:00|1196.87|1194.37|1197|1194.5|1197.12|1194.62|1196.86|1194.36|0
1653540600000|2022-05-26 04:50:00|1196.97|1194.47|1196.34|1193.84|1196.97|1194.47|1196.1|1193.6|0
1653540900000|2022-05-26 04:55:00|1196.33|1193.83|1196.21|1193.71|1196.35|1193.85|1195.86|1193.36|0
1653541200000|2022-05-26 05:00:00|1196.18|1193.68|1196.35|1193.85|1196.58|1194.08|1195.81|1193.31|0
1653541500000|2022-05-26 05:05:00|1196.37|1193.87|1196.72|1194.22|1196.84|1194.34|1196.1|1193.6|0
1653541800000|2022-05-26 05:10:00|1196.75|1194.25|1196.58|1194.08|1197.07|1194.57|1196.57|1194.07|0
1653542100000|2022-05-26 05:15:00|1196.57|1194.07|1196.94|1194.44|1197.07|1194.57|1196.05|1193.55|0
1653542400000|2022-05-26 05:20:00|1196.91|1194.41|1196.35|1193.85|1197.32|1194.82|1196.35|1193.85|0
1653542700000|2022-05-26 05:25:00|1196.34|1193.84|1196.6|1194.1|1196.6|1194.1|1196.1|1193.6|0
1653543000000|2022-05-26 05:30:00|1196.59|1194.09|1197.08|1194.58|1197.1|1194.6|1196.58|1194.08|0
1653543300000|2022-05-26 05:35:00|1197.11|1194.61|1196.57|1194.07|1197.31|1194.81|1196.56|1194.06|0
1653543600000|2022-05-26 05:40:00|1196.56|1194.06|1196.61|1194.11|1197.08|1194.58|1196.32|1193.82|0
1653543900000|2022-05-26 05:45:00|1196.62|1194.12|1196.61|1194.11|1197.1|1194.6|1196.58|1194.08|0
1653544200000|2022-05-26 05:50:00|1196.6|1194.1|1195.35|1192.85|1196.6|1194.1|1195.34|1192.84|0
1653544500000|2022-05-26 05:55:00|1195.36|1192.86|1195.14|1192.64|1195.64|1193.14|1194.61|1192.11|0
1653544800000|2022-05-26 06:00:00|1195.13|1192.63|1194.66|1192.16|1196.11|1193.61|1194.53|1192.03|0
1653545100000|2022-05-26 06:05:00|1194.69|1192.19|1194.18|1191.68|1195.15|1192.65|1193.93|1191.43|0
1653545400000|2022-05-26 06:10:00|1194.19|1191.69|1194.44|1191.94|1194.94|1192.44|1194.18|1191.68|0
1653545700000|2022-05-26 06:15:00|1194.45|1191.95|1195.45|1192.95|1195.46|1192.96|1194.45|1191.95|0
1653546000000|2022-05-26 06:20:00|1195.46|1192.96|1196.04|1193.54|1196.15|1193.65|1194.73|1192.23|0
1653546300000|2022-05-26 06:25:00|1196.02|1193.52|1195.64|1193.14|1196.16|1193.66|1195.41|1192.91|0
1653546600000|2022-05-26 06:30:00|1195.65|1193.15|1195.61|1193.11|1195.87|1193.37|1195.4|1192.9|0
1653546900000|2022-05-26 06:35:00|1195.6|1193.1|1196.09|1193.59|1196.8|1194.3|1195.6|1193.1|0
1653547200000|2022-05-26 06:40:00|1196.08|1193.58|1196.59|1194.09|1196.8|1194.3|1195.85|1193.35|0
1653547500000|2022-05-26 06:45:00|1196.6|1194.1|1196.63|1194.13|1197.09|1194.59|1196.41|1193.91|0
1653547800000|2022-05-26 06:50:00|1196.64|1194.14|1197.11|1194.61|1197.34|1194.84|1196.63|1194.13|0
1653548100000|2022-05-26 06:55:00|1197.12|1194.62|1196.91|1194.41|1197.63|1195.13|1196.8|1194.3|0
1653548400000|2022-05-26 07:00:00|1196.92|1194.42|1197.19|1194.69|1197.93|1195.43|1196.48|1193.98|0
1653548700000|2022-05-26 07:05:00|1197.18|1194.68|1197.89|1195.39|1198.14|1195.64|1196.48|1193.98|0
1653549000000|2022-05-26 07:10:00|1197.9|1195.4|1197.85|1195.35|1198.15|1195.65|1197.21|1194.71|0
1653549300000|2022-05-26 07:15:00|1197.84|1195.34|1198.86|1196.36|1199.52|1197.02|1197.62|1195.12|0
1653549600000|2022-05-26 07:20:00|1198.92|1196.42|1199.37|1196.87|1199.38|1196.88|1198.39|1195.89|0
1653549900000|2022-05-26 07:25:00|1199.38|1196.88|1199.4|1196.9|1199.85|1197.35|1198.69|1196.19|0
1653550200000|2022-05-26 07:30:00|1199.41|1196.91|1200.19|1197.69|1200.41|1197.91|1199.41|1196.91|0
1653550500000|2022-05-26 07:35:00|1200.18|1197.68|1200.77|1198.27|1200.98|1198.48|1200.14|1197.64|0
1653550800000|2022-05-26 07:40:00|1200.66|1198.16|1201.36|1198.86|1201.61|1199.11|1200.4|1197.9|0
1653551100000|2022-05-26 07:45:00|1201.35|1198.85|1201.5|1199|1201.61|1199.11|1200.81|1198.31|0
1653551400000|2022-05-26 07:50:00|1201.49|1198.99|1201.99|1199.49|1202.22|1199.72|1201.26|1198.76|0
1653551700000|2022-05-26 07:55:00|1202|1199.5|1202.59|1200.09|1202.79|1200.29|1202|1199.5|0
1653552000000|2022-05-26 08:00:00|1202.25|1199.75|1201.97|1199.47|1202.27|1199.77|1201.71|1199.21|0
1653552300000|2022-05-26 08:05:00|1201.95|1199.45|1201.6|1199.1|1202.2|1199.7|1201.52|1199.02|0
1653552600000|2022-05-26 08:10:00|1201.58|1199.08|1200.65|1198.15|1201.66|1199.16|1200.64|1198.14|0
1653552900000|2022-05-26 08:15:00|1200.64|1198.14|1200.43|1197.93|1201.13|1198.63|1200.36|1197.86|0
1653553200000|2022-05-26 08:20:00|1200.42|1197.92|1200.18|1197.68|1200.87|1198.37|1200.16|1197.66|0
1653553500000|2022-05-26 08:25:00|1200.16|1197.66|1199.71|1197.21|1200.33|1197.83|1199.5|1197|0
1653553800000|2022-05-26 08:30:00|1199.74|1197.24|1198.85|1196.35|1199.93|1197.43|1198.85|1196.35|0
1653554100000|2022-05-26 08:35:00|1198.82|1196.32|1198.27|1195.77|1198.85|1196.35|1198.06|1195.56|0
1653554400000|2022-05-26 08:40:00|1198.28|1195.78|1198.33|1195.83|1198.66|1196.16|1198.06|1195.56|0
1653554700000|2022-05-26 08:45:00|1198.31|1195.81|1198.02|1195.52|1198.35|1195.85|1197.53|1195.03|0
1653555000000|2022-05-26 08:50:00|1198.04|1195.54|1198.6|1196.1|1198.85|1196.35|1197.87|1195.37|0
1653555300000|2022-05-26 08:55:00|1198.62|1196.12|1198.85|1196.35|1199.04|1196.54|1198.38|1195.88|0
1653555600000|2022-05-26 09:00:00|1198.83|1196.33|1198.16|1195.66|1199.04|1196.54|1198.15|1195.65|0
1653555900000|2022-05-26 09:05:00|1198.15|1195.65|1198.3|1195.8|1198.35|1195.85|1197.94|1195.44|0
1653556200000|2022-05-26 09:10:00|1198.31|1195.81|1198.5|1196|1198.53|1196.03|1198.14|1195.64|0
1653556500000|2022-05-26 09:15:00|1198.51|1196.01|1198.68|1196.18|1198.96|1196.46|1198.5|1196|0
1653556800000|2022-05-26 09:20:00|1198.69|1196.19|1199.69|1197.19|1199.69|1197.19|1198.68|1196.18|0
1653557100000|2022-05-26 09:25:00|1199.71|1197.21|1199.68|1197.18|1200.19|1197.69|1199.55|1197.05|0
1653557400000|2022-05-26 09:30:00|1199.69|1197.19|1199.84|1197.34|1199.9|1197.4|1199.49|1196.99|0
1653557700000|2022-05-26 09:35:00|1199.85|1197.35|1199.52|1197.02|1199.91|1197.41|1199.49|1196.99|0
1653558000000|2022-05-26 09:40:00|1199.51|1197.01|1200.61|1198.11|1200.64|1198.14|1199.49|1196.99|0
1653558300000|2022-05-26 09:45:00|1200.62|1198.12|1201.43|1198.93|1201.6|1199.1|1200.58|1198.08|0
1653558600000|2022-05-26 09:50:00|1201.42|1198.92|1201.56|1199.06|1201.73|1199.23|1201.37|1198.87|0
1653558900000|2022-05-26 09:55:00|1201.58|1199.08|1201.43|1198.93|1202.2|1199.7|1201.22|1198.72|0
1653559200000|2022-05-26 10:00:00|1201.44|1198.94|1201.21|1198.71|1201.7|1199.2|1201.05|1198.55|0
1653559500000|2022-05-26 10:05:00|1201.22|1198.72|1202.32|1199.82|1202.32|1199.82|1200.96|1198.46|0
1653559800000|2022-05-26 10:10:00|1202.47|1199.97|1201.58|1199.08|1202.5|1200|1201.5|1199|0
1653560100000|2022-05-26 10:15:00|1201.57|1199.07|1200.95|1198.45|1201.58|1199.08|1200.74|1198.24|0
1653560400000|2022-05-26 10:20:00|1200.96|1198.46|1200.32|1197.82|1201.18|1198.68|1200.32|1197.82|0
1653560700000|2022-05-26 10:25:00|1200.3|1197.8|1199.75|1197.25|1200.4|1197.9|1199.74|1197.24|0
1653561000000|2022-05-26 10:30:00|1199.74|1197.24|1199.21|1196.71|1199.8|1197.3|1199.1|1196.6|0
1653561300000|2022-05-26 10:35:00|1199.2|1196.7|1199.28|1196.78|1199.4|1196.9|1198.99|1196.49|0
1653561600000|2022-05-26 10:40:00|1199.27|1196.77|1199.16|1196.66|1199.44|1196.94|1198.65|1196.15|0
1653561900000|2022-05-26 10:45:00|1199.18|1196.68|1199.62|1197.12|1199.8|1197.3|1199|1196.5|0
1653562200000|2022-05-26 10:50:00|1199.64|1197.14|1200.26|1197.76|1200.32|1197.82|1199.64|1197.14|0
1653562500000|2022-05-26 10:55:00|1200.27|1197.77|1200.3|1197.8|1200.83|1198.33|1200.2|1197.7|0
1653562800000|2022-05-26 11:00:00|1200.28|1197.78|1201.68|1199.18|1201.7|1199.2|1200.24|1197.74|0
1653563100000|2022-05-26 11:05:00|1201.69|1199.19|1201.58|1199.08|1201.87|1199.37|1201.3|1198.8|0
1653563400000|2022-05-26 11:10:00|1201.56|1199.06|1202.47|1199.97|1202.53|1200.03|1201.34|1198.84|0
1653563700000|2022-05-26 11:15:00|1202.49|1199.99|1202.67|1200.17|1202.87|1200.37|1202.03|1199.53|0
1653564000000|2022-05-26 11:20:00|1202.66|1200.16|1203.88|1201.38|1203.9|1201.4|1202.45|1199.95|0
1653564300000|2022-05-26 11:25:00|1203.91|1201.41|1204.41|1201.91|1204.79|1202.29|1203.57|1201.07|0
1653564600000|2022-05-26 11:30:00|1204.43|1201.93|1203.18|1200.68|1204.62|1202.12|1203.15|1200.65|0
1653564900000|2022-05-26 11:35:00|1203.19|1200.69|1203.01|1200.51|1203.21|1200.71|1202.4|1199.9|0
1653565200000|2022-05-26 11:40:00|1203|1200.5|1203.07|1200.57|1203.41|1200.91|1202.91|1200.41|0
1653565500000|2022-05-26 11:45:00|1203.08|1200.58|1203.75|1201.25|1203.94|1201.44|1203.02|1200.52|0
1653565800000|2022-05-26 11:50:00|1203.73|1201.23|1203.17|1200.67|1203.81|1201.31|1203.17|1200.67|0
1653566100000|2022-05-26 11:55:00|1203.18|1200.68|1203.13|1200.63|1203.3|1200.8|1202.8|1200.3|0
1653566400000|2022-05-26 12:00:00|1203.08|1200.58|1202.79|1200.29|1203.09|1200.59|1202.52|1200.02|0
1653566700000|2022-05-26 12:05:00|1202.8|1200.3|1202.42|1199.92|1202.8|1200.3|1202.23|1199.73|0
1653567000000|2022-05-26 12:10:00|1202.4|1199.9|1202.46|1199.96|1202.72|1200.22|1202.27|1199.77|0
1653567300000|2022-05-26 12:15:00|1202.48|1199.98|1202.32|1199.82|1202.48|1199.98|1201.9|1199.4|0
1653567600000|2022-05-26 12:20:00|1202.34|1199.84|1202.31|1199.81|1202.72|1200.22|1202.17|1199.67|0
1653567900000|2022-05-26 12:25:00|1202.32|1199.82|1202.33|1199.83|1202.52|1200.02|1202.11|1199.61|0
1653568200000|2022-05-26 12:30:00|1202.32|1199.82|1201.62|1199.12|1202.78|1200.28|1200.49|1197.99|0
1653568500000|2022-05-26 12:35:00|1201.61|1199.11|1202.2|1199.7|1202.24|1199.74|1201.04|1198.54|0
1653568800000|2022-05-26 12:40:00|1202.21|1199.71|1203.33|1200.83|1203.52|1201.02|1202.12|1199.62|0
1653569100000|2022-05-26 12:45:00|1203.35|1200.85|1203.56|1201.06|1203.68|1201.18|1203.19|1200.69|0
1653569400000|2022-05-26 12:50:00|1203.54|1201.04|1204.1|1201.6|1204.22|1201.72|1203.2|1200.7|0
1653569700000|2022-05-26 12:55:00|1204.03|1201.53|1203.77|1201.27|1204.12|1201.62|1203.54|1201.04|0
1653570000000|2022-05-26 13:00:00|1203.75|1201.25|1202.94|1200.44|1203.79|1201.29|1202.9|1200.4|0
1653570300000|2022-05-26 13:05:00|1202.92|1200.42|1202.15|1199.65|1202.94|1200.44|1201.92|1199.42|0
1653570600000|2022-05-26 13:10:00|1202.14|1199.64|1202.44|1199.94|1202.67|1200.17|1201.86|1199.36|0
1653570900000|2022-05-26 13:15:00|1202.45|1199.95|1201.71|1199.21|1202.48|1199.98|1201.35|1198.85|0
1653571200000|2022-05-26 13:20:00|1201.7|1199.2|1202.11|1199.61|1202.21|1199.71|1201.38|1198.88|0
1653571500000|2022-05-26 13:25:00|1202.12|1199.62|1201.8|1199.3|1202.15|1199.65|1201.71|1199.21|0
1653571800000|2022-05-26 13:30:00|1201.86|1199.36|1204.51|1202.01|1204.51|1202.01|1201.53|1199.03|0
1653572100000|2022-05-26 13:35:00|1204.53|1202.03|1206.06|1203.56|1207.16|1204.66|1204.35|1201.85|0
1653572400000|2022-05-26 13:40:00|1206.08|1203.58|1206.83|1204.33|1207.77|1205.27|1205.73|1203.23|0
1653572700000|2022-05-26 13:45:00|1206.88|1204.38|1207.27|1204.77|1207.81|1205.31|1206.01|1203.51|0
1653573000000|2022-05-26 13:50:00|1207.26|1204.76|1208.22|1205.72|1208.89|1206.39|1207.24|1204.74|0
1653573300000|2022-05-26 13:55:00|1208.2|1205.7|1208.49|1205.99|1208.92|1206.42|1207.75|1205.25|0
1653573600000|2022-05-26 14:00:00|1208.51|1206.01|1208.48|1205.98|1209.06|1206.56|1208.21|1205.71|0
1653573900000|2022-05-26 14:05:00|1208.46|1205.96|1208.73|1206.23|1209.18|1206.68|1208.21|1205.71|0
1653574200000|2022-05-26 14:10:00|1208.71|1206.21|1209.91|1207.41|1210.2|1207.7|1208.15|1205.65|0
1653574500000|2022-05-26 14:15:00|1209.93|1207.43|1210.86|1208.36|1210.86|1208.36|1209.91|1207.41|0
1653574800000|2022-05-26 14:20:00|1210.87|1208.37|1211.28|1208.78|1211.55|1209.05|1210.43|1207.93|0
1653575100000|2022-05-26 14:25:00|1211.3|1208.8|1210.11|1207.61|1211.3|1208.8|1209.89|1207.39|0
1653575400000|2022-05-26 14:30:00|1210.13|1207.63|1209.73|1207.23|1210.45|1207.95|1209.44|1206.94|0
1653575700000|2022-05-26 14:35:00|1209.75|1207.25|1210.31|1207.81|1210.44|1207.94|1209.75|1207.25|0
1653576000000|2022-05-26 14:40:00|1210.32|1207.82|1210.01|1207.51|1210.58|1208.08|1209.48|1206.98|0
1653576300000|2022-05-26 14:45:00|1210|1207.5|1210.63|1208.13|1210.65|1208.15|1209.43|1206.93|0
1653576600000|2022-05-26 14:50:00|1210.65|1208.15|1210.88|1208.38|1211.23|1208.73|1210.59|1208.09|0
1653576900000|2022-05-26 14:55:00|1210.89|1208.39|1211.25|1208.75|1211.42|1208.92|1210.78|1208.28|0
1653577200000|2022-05-26 15:00:00|1211.1|1208.6|1212.34|1209.84|1212.4|1209.9|1211.1|1208.6|0
1653577500000|2022-05-26 15:05:00|1212.36|1209.86|1212.52|1210.02|1212.75|1210.25|1212.06|1209.56|0
1653577800000|2022-05-26 15:10:00|1212.54|1210.04|1212.87|1210.37|1212.9|1210.4|1212.33|1209.83|0
1653578100000|2022-05-26 15:15:00|1212.91|1210.41|1212.85|1210.35|1213.46|1210.96|1212.66|1210.16|0
1653578400000|2022-05-26 15:20:00|1212.83|1210.33|1213.26|1210.76|1213.56|1211.06|1212.63|1210.13|0
1653578700000|2022-05-26 15:25:00|1213.28|1210.78|1213.01|1210.51|1213.4|1210.9|1212.43|1209.93|0
1653579000000|2022-05-26 15:30:00|1213.03|1210.53|1211.67|1209.17|1213.67|1211.17|1211.67|1209.17|0
1653579300000|2022-05-26 15:35:00|1211.65|1209.15|1212.75|1210.25|1212.95|1210.45|1211.26|1208.76|0
1653579600000|2022-05-26 15:40:00|1212.74|1210.24|1212.82|1210.32|1213.2|1210.7|1212.26|1209.76|0
1653579900000|2022-05-26 15:45:00|1212.84|1210.34|1212.05|1209.55|1213.03|1210.53|1211.7|1209.2|0
1653580200000|2022-05-26 15:50:00|1212.03|1209.53|1211.85|1209.35|1212.05|1209.55|1211.31|1208.81|0
1653580500000|2022-05-26 15:55:00|1211.86|1209.36|1212.28|1209.78|1212.7|1210.2|1211.83|1209.33|0
1653580800000|2022-05-26 16:00:00|1212.26|1209.76|1213.28|1210.78|1213.3|1210.8|1212.14|1209.64|0
1653581100000|2022-05-26 16:05:00|1213.3|1210.8|1212.76|1210.26|1213.32|1210.82|1212.53|1210.03|0
1653581400000|2022-05-26 16:10:00|1212.74|1210.24|1213.62|1211.12|1213.81|1211.31|1212.74|1210.24|0
1653581700000|2022-05-26 16:15:00|1213.61|1211.11|1213.44|1210.94|1213.64|1211.14|1213.12|1210.62|0
1653582000000|2022-05-26 16:20:00|1213.46|1210.96|1213.9|1211.4|1213.92|1211.42|1213.3|1210.8|0
1653582300000|2022-05-26 16:25:00|1213.92|1211.42|1214.38|1211.88|1214.38|1211.88|1213.78|1211.28|0
1653582600000|2022-05-26 16:30:00|1214.4|1211.9|1214.21|1211.71|1214.52|1212.02|1214.09|1211.59|0
1653582900000|2022-05-26 16:35:00|1214.23|1211.73|1214.18|1211.68|1214.23|1211.73|1213.65|1211.15|0
1653583200000|2022-05-26 16:40:00|1214.16|1211.66|1214|1211.5|1214.37|1211.87|1213.91|1211.41|0
1653583500000|2022-05-26 16:45:00|1213.98|1211.48|1214.48|1211.98|1214.56|1212.06|1213.73|1211.23|0
1653583800000|2022-05-26 16:50:00|1214.46|1211.96|1215.06|1212.56|1215.06|1212.56|1214.46|1211.96|0
1653584100000|2022-05-26 16:55:00|1215.08|1212.58|1215.41|1212.91|1215.58|1213.08|1215.02|1212.52|0
1653584400000|2022-05-26 17:00:00|1215.43|1212.93|1215.93|1213.43|1216.11|1213.61|1215.39|1212.89|0
1653584700000|2022-05-26 17:05:00|1215.91|1213.41|1216.28|1213.78|1216.3|1213.8|1215.7|1213.2|0
1653585000000|2022-05-26 17:10:00|1216.3|1213.8|1215.66|1213.16|1216.57|1214.07|1215.12|1212.62|0
1653585300000|2022-05-26 17:15:00|1215.68|1213.18|1215.18|1212.68|1215.68|1213.18|1215.12|1212.62|0
1653585600000|2022-05-26 17:20:00|1215.2|1212.7|1214.29|1211.79|1215.6|1213.1|1214.27|1211.77|0
1653585900000|2022-05-26 17:25:00|1214.27|1211.77|1214.21|1211.71|1215.08|1212.58|1213.96|1211.46|0
1653586200000|2022-05-26 17:30:00|1214.23|1211.73|1214.82|1212.32|1214.86|1212.36|1214.19|1211.69|0
1653586500000|2022-05-26 17:35:00|1214.81|1212.31|1214.57|1212.07|1214.81|1212.31|1214.3|1211.8|0
1653586800000|2022-05-26 17:40:00|1214.55|1212.05|1214.76|1212.26|1214.84|1212.34|1214.28|1211.78|0
1653587100000|2022-05-26 17:45:00|1214.74|1212.24|1214.8|1212.3|1215.03|1212.53|1214.68|1212.18|0
1653587400000|2022-05-26 17:50:00|1214.78|1212.28|1214.89|1212.39|1214.99|1212.49|1214.68|1212.18|0
1653587700000|2022-05-26 17:55:00|1214.87|1212.37|1215.14|1212.64|1215.38|1212.88|1213.96|1211.46|0
1653588000000|2022-05-26 18:00:00|1215.15|1212.65|1214.95|1212.45|1215.4|1212.9|1214.43|1211.93|0
1653588300000|2022-05-26 18:05:00|1214.93|1212.43|1214.55|1212.05|1214.99|1212.49|1213.97|1211.47|0
1653588600000|2022-05-26 18:10:00|1214.59|1212.09|1214.57|1212.07|1214.83|1212.33|1214.03|1211.53|0
1653588900000|2022-05-26 18:15:00|1214.55|1212.05|1214.38|1211.88|1214.88|1212.38|1214.3|1211.8|0
1653589200000|2022-05-26 18:20:00|1214.4|1211.9|1215.21|1212.71|1215.21|1212.71|1214.38|1211.88|0
1653589500000|2022-05-26 18:25:00|1215.19|1212.69|1214.55|1212.05|1215.4|1212.9|1214.34|1211.84|0
1653589800000|2022-05-26 18:30:00|1214.57|1212.07|1214.07|1211.57|1214.82|1212.32|1214.05|1211.55|0
1653590100000|2022-05-26 18:35:00|1214.09|1211.59|1213.58|1211.08|1214.13|1211.63|1213.04|1210.54|0
1653590400000|2022-05-26 18:40:00|1213.56|1211.06|1214.07|1211.57|1214.13|1211.63|1213.23|1210.73|0
1653590700000|2022-05-26 18:45:00|1214.09|1211.59|1213.87|1211.37|1214.18|1211.68|1213.58|1211.08|0
1653591000000|2022-05-26 18:50:00|1213.85|1211.35|1213.89|1211.39|1214.22|1211.72|1213.64|1211.14|0
1653591300000|2022-05-26 18:55:00|1213.88|1211.38|1214.15|1211.65|1214.48|1211.98|1213.7|1211.2|0
1653591600000|2022-05-26 19:00:00|1214.13|1211.63|1213.02|1210.52|1214.2|1211.7|1212.69|1210.19|0
1653591900000|2022-05-26 19:05:00|1213.04|1210.54|1214.07|1211.57|1214.36|1211.86|1212.81|1210.31|0
1653592200000|2022-05-26 19:10:00|1214.09|1211.59|1213.31|1210.81|1214.09|1211.59|1213.19|1210.69|0
1653592500000|2022-05-26 19:15:00|1213.33|1210.83|1212.63|1210.13|1213.59|1211.09|1211.99|1209.49|0
1653592800000|2022-05-26 19:20:00|1212.65|1210.15|1212.47|1209.97|1212.9|1210.4|1211.93|1209.43|0
1653593100000|2022-05-26 19:25:00|1212.49|1209.99|1212.82|1210.32|1213.27|1210.77|1211.97|1209.47|0
1653593400000|2022-05-26 19:30:00|1212.78|1210.28|1213.4|1210.9|1213.64|1211.14|1212.72|1210.22|0
1653593700000|2022-05-26 19:35:00|1213.42|1210.92|1213.91|1211.41|1213.95|1211.45|1212.84|1210.34|0
1653594000000|2022-05-26 19:40:00|1213.85|1211.35|1214.86|1212.36|1214.86|1212.36|1213.67|1211.17|0
1653594300000|2022-05-26 19:45:00|1214.84|1212.34|1215.46|1212.96|1215.48|1212.98|1214.51|1212.01|0
1653594600000|2022-05-26 19:50:00|1215.64|1213.14|1214.52|1212.02|1216.04|1213.54|1214.48|1211.98|0
1653594900000|2022-05-26 19:55:00|1214.5|1212|1213.41|1210.91|1214.83|1212.33|1213.38|1210.88|0
1653595200000|2022-05-26 20:00:00|1212.97|1210.47|1211.78|1209.28|1213.08|1210.58|1211.78|1209.28|0
1653595500000|2022-05-26 20:05:00|1211.77|1209.27|1211.43|1208.93|1211.77|1209.27|1210.95|1208.45|0
1653595800000|2022-05-26 20:10:00|1211.42|1208.92|1211.33|1208.83|1211.83|1209.33|1211.11|1208.61|0
1653596100000|2022-05-26 20:15:00|1211.31|1208.81|1211.43|1208.93|1211.91|1209.41|1211.08|1208.58|0
1653596400000|2022-05-26 20:20:00|1211.41|1208.91|1211.3|1208.8|1211.72|1209.22|1211.22|1208.72|0
1653596700000|2022-05-26 20:25:00|1211.29|1208.79|1211.62|1209.12|1211.72|1209.22|1211.27|1208.77|0
1653597000000|2022-05-26 20:30:00|1211.61|1209.11|1211.83|1209.33|1211.89|1209.39|1211.43|1208.93|0
1653597300000|2022-05-26 20:35:00|1211.82|1209.32|1211.83|1209.33|1211.89|1209.39|1211.67|1209.17|0
1653597600000|2022-05-26 20:40:00|1211.82|1209.32|1211.89|1209.39|1211.99|1209.49|1211.72|1209.22|0
1653597900000|2022-05-26 20:45:00|1211.88|1209.38|1211.83|1209.33|1211.89|1209.39|1211.67|1209.17|0
1653598200000|2022-05-26 20:50:00|1211.82|1209.32|1211.89|1209.39|1211.89|1209.39|1211.49|1208.99|0
1653598500000|2022-05-26 20:55:00|1211.88|1209.38|1211.86|1209.36|1212.13|1209.63|1211.78|1209.28|0
1653598800000|2022-05-26 21:00:00|1210.55|1208.05|1210.68|1208.18|1210.73|1208.23|1210.55|1208.05|0
1653599100000|2022-05-26 21:05:00|1210.7|1208.2|1210.8|1208.3|1210.86|1208.36|1210.7|1208.2|0
1653599400000|2022-05-26 21:10:00|1210.79|1208.29|1210.64|1208.14|1210.8|1208.3|1210.61|1208.11|0
1653599700000|2022-05-26 21:15:00|1210.66|1208.16|1210.41|1207.91|1210.66|1208.16|1210.38|1207.88|0
1653600000000|2022-05-26 21:20:00|1210.43|1207.93|1210.45|1207.95|1210.48|1207.98|1210.38|1207.88|0
1653600300000|2022-05-26 21:25:00|1210.47|1207.97|1210.5|1208|1210.52|1208.02|1210.43|1207.93|0
1653600600000|2022-05-26 21:30:00|1210.52|1208.02|1210.59|1208.09|1210.59|1208.09|1210.52|1208.02|0
1653600900000|2022-05-26 21:35:00|1210.61|1208.11|1210.59|1208.09|1210.61|1208.11|1210.57|1208.07|0
1653601200000|2022-05-26 21:40:00|1210.54|1208.04|1210.54|1208.04|1210.61|1208.11|1210.54|1208.04|0
1653601500000|2022-05-26 21:45:00|1210.55|1208.05|1210.52|1208.02|1210.59|1208.09|1210.52|1208.02|0
1653601800000|2022-05-26 21:50:00|1210.54|1208.04|1210.48|1207.98|1210.57|1208.07|1210.41|1207.91|0
1653602100000|2022-05-26 21:55:00|1210.47|1207.97|1210.18|1207.68|1210.52|1208.02|1210.18|1207.68|0
1653602400000|2022-05-26 22:00:00|1211.38|1208.88|1211.97|1209.47|1212.1|1209.6|1211.08|1208.58|0
1653602700000|2022-05-26 22:05:00|1212|1209.5|1212.67|1210.17|1212.77|1210.27|1211.97|1209.47|0
1653603000000|2022-05-26 22:10:00|1212.68|1210.18|1212.82|1210.32|1212.96|1210.46|1212.34|1209.84|0
1653603300000|2022-05-26 22:15:00|1212.83|1210.33|1213.31|1210.81|1213.31|1210.81|1212.83|1210.33|0
1653603600000|2022-05-26 22:20:00|1213.3|1210.8|1213.6|1211.1|1213.76|1211.26|1213.25|1210.75|0
1653603900000|2022-05-26 22:25:00|1213.61|1211.11|1212.98|1210.48|1213.78|1211.28|1212.93|1210.43|0
1653604200000|2022-05-26 22:30:00|1213|1210.5|1212.72|1210.22|1213.25|1210.75|1212.64|1210.14|0
1653604500000|2022-05-26 22:35:00|1212.71|1210.21|1212.53|1210.03|1212.8|1210.3|1212.53|1210.03|0
1653604800000|2022-05-26 22:40:00|1212.54|1210.04|1213.25|1210.75|1213.25|1210.75|1212.53|1210.03|0
1653605100000|2022-05-26 22:45:00|1213.26|1210.76|1212.88|1210.38|1213.31|1210.81|1212.77|1210.27|0
1653605400000|2022-05-26 22:50:00|1212.89|1210.39|1212.98|1210.48|1213.14|1210.64|1212.82|1210.32|0
1653605700000|2022-05-26 22:55:00|1212.97|1210.47|1212.96|1210.46|1212.98|1210.48|1212.77|1210.27|0
1653606000000|2022-05-26 23:00:00|1212.98|1210.48|1212.74|1210.24|1213.01|1210.51|1212.64|1210.14|0
1653606300000|2022-05-26 23:05:00|1212.75|1210.25|1213.04|1210.54|1213.2|1210.7|1212.72|1210.22|0
1653606600000|2022-05-26 23:10:00|1213.06|1210.56|1213.04|1210.54|1213.23|1210.73|1212.96|1210.46|0
1653606900000|2022-05-26 23:15:00|1213.03|1210.53|1212.82|1210.32|1213.23|1210.73|1212.77|1210.27|0
1653607200000|2022-05-26 23:20:00|1212.83|1210.33|1213.09|1210.59|1213.14|1210.64|1212.83|1210.33|0
1653607500000|2022-05-26 23:25:00|1213.1|1210.6|1213.36|1210.86|1213.44|1210.94|1213.09|1210.59|0
1653607800000|2022-05-26 23:30:00|1213.35|1210.85|1213.6|1211.1|1213.6|1211.1|1213.25|1210.75|0
1653608100000|2022-05-26 23:35:00|1213.59|1211.09|1213.76|1211.26|1213.78|1211.28|1213.54|1211.04|0
1653608400000|2022-05-26 23:40:00|1213.77|1211.27|1213.78|1211.28|1213.95|1211.45|1213.7|1211.2|0
1653608700000|2022-05-26 23:45:00|1213.76|1211.26|1213.76|1211.26|1214.08|1211.58|1213.76|1211.26|0
1653609000000|2022-05-26 23:50:00|1213.77|1211.27|1213.76|1211.26|1213.92|1211.42|1213.49|1210.99|0
1653609300000|2022-05-26 23:55:00|1213.75|1211.25|1213.6|1211.1|1213.84|1211.34|1213.57|1211.07|0
1653609600000|2022-05-27 00:00:00|1213.59|1211.09|1213.76|1211.26|1214.15|1211.65|1213.36|1210.86|0
1653609900000|2022-05-27 00:05:00|1213.77|1211.27|1213.54|1211.04|1214.03|1211.53|1213.49|1210.99|0
1653610200000|2022-05-27 00:10:00|1213.53|1211.03|1213.14|1210.64|1213.6|1211.1|1212.98|1210.48|0
1653610500000|2022-05-27 00:15:00|1213.15|1210.65|1214.13|1211.63|1214.39|1211.89|1212.98|1210.48|0
1653610800000|2022-05-27 00:20:00|1214.14|1211.64|1213.68|1211.18|1214.15|1211.65|1213.66|1211.16|0
1653611100000|2022-05-27 00:25:00|1213.69|1211.19|1213.91|1211.41|1213.91|1211.41|1213.66|1211.16|0
1653611400000|2022-05-27 00:30:00|1213.88|1211.38|1214.02|1211.52|1214.37|1211.87|1213.68|1211.18|0
1653611700000|2022-05-27 00:35:00|1213.99|1211.49|1212.89|1210.39|1214.14|1211.64|1212.65|1210.15|0
1653612000000|2022-05-27 00:40:00|1212.88|1210.38|1211.6|1209.1|1212.9|1210.4|1211.36|1208.86|0
1653612300000|2022-05-27 00:45:00|1211.59|1209.09|1211.08|1208.58|1211.82|1209.32|1210.82|1208.32|0
1653612600000|2022-05-27 00:50:00|1211.09|1208.59|1211.83|1209.33|1212.09|1209.59|1211.09|1208.59|0
1653612900000|2022-05-27 00:55:00|1211.84|1209.34|1212.09|1209.59|1212.34|1209.84|1211.82|1209.32|0
1653613200000|2022-05-27 01:00:00|1212.1|1209.6|1212.33|1209.83|1212.37|1209.87|1212.08|1209.58|0
1653613500000|2022-05-27 01:05:00|1212.36|1209.86|1212.33|1209.83|1212.58|1210.08|1212.31|1209.81|0
1653613800000|2022-05-27 01:10:00|1212.32|1209.82|1212.97|1210.47|1213.05|1210.55|1212.07|1209.57|0
1653614100000|2022-05-27 01:15:00|1213.05|1210.55|1213.54|1211.04|1213.54|1211.04|1212.81|1210.31|0
1653614400000|2022-05-27 01:20:00|1213.53|1211.03|1213.54|1211.04|1213.78|1211.28|1213.28|1210.78|0
1653614700000|2022-05-27 01:25:00|1213.55|1211.05|1213.03|1210.53|1213.56|1211.06|1212.8|1210.3|0
1653615000000|2022-05-27 01:30:00|1213.04|1210.54|1213.53|1211.03|1213.53|1211.03|1212.54|1210.04|0
1653615300000|2022-05-27 01:35:00|1213.54|1211.04|1212.51|1210.01|1213.78|1211.28|1212.04|1209.54|0
1653615600000|2022-05-27 01:40:00|1212.52|1210.02|1212.77|1210.27|1213.01|1210.51|1212.27|1209.77|0
1653615900000|2022-05-27 01:45:00|1212.78|1210.28|1213.03|1210.53|1213.26|1210.76|1212.74|1210.24|0
1653616200000|2022-05-27 01:50:00|1213.09|1210.59|1213.32|1210.82|1213.8|1211.3|1213.08|1210.58|0
1653616500000|2022-05-27 01:55:00|1213.33|1210.83|1213.07|1210.57|1213.57|1211.07|1212.81|1210.31|0
1653616800000|2022-05-27 02:00:00|1213.08|1210.58|1213.31|1210.81|1213.32|1210.82|1212.82|1210.32|0
1653617100000|2022-05-27 02:05:00|1213.3|1210.8|1213.5|1211|1214|1211.5|1213.24|1210.74|0
1653617400000|2022-05-27 02:10:00|1213.51|1211.01|1213.01|1210.51|1213.52|1211.02|1213.01|1210.51|0
1653617700000|2022-05-27 02:15:00|1213.04|1210.54|1213.02|1210.52|1213.26|1210.76|1212.76|1210.26|0
1653618000000|2022-05-27 02:20:00|1213.03|1210.53|1213.28|1210.78|1213.39|1210.89|1213.02|1210.52|0
1653618300000|2022-05-27 02:25:00|1213.31|1210.81|1213|1210.5|1213.5|1211|1212.77|1210.27|0
1653618600000|2022-05-27 02:30:00|1213.01|1210.51|1213.01|1210.51|1213.26|1210.76|1212.77|1210.27|0
1653618900000|2022-05-27 02:35:00|1213.02|1210.52|1213.26|1210.76|1213.48|1210.98|1212.65|1210.15|0
1653619200000|2022-05-27 02:40:00|1213.29|1210.79|1212.77|1210.27|1213.37|1210.87|1212.77|1210.27|0
1653619500000|2022-05-27 02:45:00|1212.76|1210.26|1212.75|1210.25|1213|1210.5|1212.51|1210.01|0
1653619800000|2022-05-27 02:50:00|1212.76|1210.26|1212.51|1210.01|1212.87|1210.37|1212.51|1210.01|0
1653620100000|2022-05-27 02:55:00|1212.54|1210.04|1212.52|1210.02|1212.76|1210.26|1212.49|1209.99|0
1653620400000|2022-05-27 03:00:00|1212.53|1210.03|1213|1210.5|1213|1210.5|1212.51|1210.01|0
1653620700000|2022-05-27 03:05:00|1213.01|1210.51|1213.26|1210.76|1213.48|1210.98|1212.77|1210.27|0
1653621000000|2022-05-27 03:10:00|1213.23|1210.73|1213.14|1210.64|1213.27|1210.77|1213|1210.5|0
1653621300000|2022-05-27 03:15:00|1213.11|1210.61|1213.5|1211|1213.51|1211.01|1213.01|1210.51|0
1653621600000|2022-05-27 03:20:00|1213.51|1211.01|1213.52|1211.02|1213.78|1211.28|1213.5|1211|0
1653621900000|2022-05-27 03:25:00|1213.51|1211.01|1214.02|1211.52|1214.04|1211.54|1213.51|1211.01|0
1653622200000|2022-05-27 03:30:00|1214.01|1211.51|1213.77|1211.27|1214.02|1211.52|1213.76|1211.26|0
1653622500000|2022-05-27 03:35:00|1213.76|1211.26|1213.29|1210.79|1213.78|1211.28|1213.29|1210.79|0
1653622800000|2022-05-27 03:40:00|1213.3|1210.8|1213.53|1211.03|1213.54|1211.04|1213.29|1210.79|0
1653623100000|2022-05-27 03:45:00|1213.54|1211.04|1213.52|1211.02|1213.76|1211.26|1213.42|1210.92|0
1653623400000|2022-05-27 03:50:00|1213.53|1211.03|1213.05|1210.55|1213.54|1211.04|1213.02|1210.52|0
1653623700000|2022-05-27 03:55:00|1213.04|1210.54|1213.01|1210.51|1213.29|1210.79|1212.79|1210.29|0
1653624000000|2022-05-27 04:00:00|1213.02|1210.52|1212.92|1210.42|1213.03|1210.53|1212.89|1210.39|0
1653624300000|2022-05-27 04:05:00|1212.95|1210.45|1213.29|1210.79|1213.53|1211.03|1212.95|1210.45|0
1653624600000|2022-05-27 04:10:00|1213.32|1210.82|1213.55|1211.05|1213.79|1211.29|1213.32|1210.82|0
1653624900000|2022-05-27 04:15:00|1213.56|1211.06|1213.79|1211.29|1213.8|1211.3|1213.54|1211.04|0
1653625200000|2022-05-27 04:20:00|1213.78|1211.28|1213.55|1211.05|1214.01|1211.51|1213.55|1211.05|0
1653625500000|2022-05-27 04:25:00|1213.54|1211.04|1213.78|1211.28|1213.8|1211.3|1213.54|1211.04|0
1653625800000|2022-05-27 04:30:00|1213.79|1211.29|1213.8|1211.3|1214.05|1211.55|1213.55|1211.05|0
1653626100000|2022-05-27 04:35:00|1213.79|1211.29|1213.79|1211.29|1213.81|1211.31|1213.67|1211.17|0
1653626400000|2022-05-27 04:40:00|1213.8|1211.3|1214.28|1211.78|1214.28|1211.78|1213.79|1211.29|0
1653626700000|2022-05-27 04:45:00|1214.27|1211.77|1214.27|1211.77|1214.3|1211.8|1214.26|1211.76|0
1653627000000|2022-05-27 04:50:00|1214.28|1211.78|1214.02|1211.52|1214.28|1211.78|1214.02|1211.52|0
1653627300000|2022-05-27 04:55:00|1214.03|1211.53|1213.79|1211.29|1214.03|1211.53|1213.78|1211.28|0
1653627600000|2022-05-27 05:00:00|1213.78|1211.28|1213.56|1211.06|1213.79|1211.29|1213.53|1211.03|0
1653627900000|2022-05-27 05:05:00|1213.55|1211.05|1213.57|1211.07|1213.82|1211.32|1213.31|1210.81|0
1653628200000|2022-05-27 05:10:00|1213.58|1211.08|1213.83|1211.33|1214.07|1211.57|1213.57|1211.07|0
1653628500000|2022-05-27 05:15:00|1213.84|1211.34|1213.83|1211.33|1214.09|1211.59|1213.82|1211.32|0
1653628800000|2022-05-27 05:20:00|1213.8|1211.3|1213.11|1210.61|1213.84|1211.34|1213.1|1210.6|0
1653629100000|2022-05-27 05:25:00|1213.1|1210.6|1213.37|1210.87|1213.38|1210.88|1213.1|1210.6|0
1653629400000|2022-05-27 05:30:00|1213.36|1210.86|1212.89|1210.39|1213.38|1210.88|1212.88|1210.38|0
1653629700000|2022-05-27 05:35:00|1212.88|1210.38|1212.88|1210.38|1213.14|1210.64|1212.86|1210.36|0
1653630000000|2022-05-27 05:40:00|1212.82|1210.32|1212.63|1210.13|1212.82|1210.32|1212.38|1209.88|0
1653630300000|2022-05-27 05:45:00|1212.62|1210.12|1212.56|1210.06|1212.64|1210.14|1212.3|1209.8|0
1653630600000|2022-05-27 05:50:00|1212.55|1210.05|1212.08|1209.58|1212.56|1210.06|1212.07|1209.57|0
1653630900000|2022-05-27 05:55:00|1212.07|1209.57|1212.62|1210.12|1212.62|1210.12|1211.83|1209.33|0
1653631200000|2022-05-27 06:00:00|1212.61|1210.11|1212.39|1209.89|1212.61|1210.11|1211.88|1209.38|0
1653631500000|2022-05-27 06:05:00|1212.4|1209.9|1211.42|1208.92|1212.4|1209.9|1211.16|1208.66|0
1653631800000|2022-05-27 06:10:00|1211.47|1208.97|1211.92|1209.42|1212.37|1209.87|1211.41|1208.91|0
1653632100000|2022-05-27 06:15:00|1211.91|1209.41|1212.12|1209.62|1212.63|1210.13|1211.91|1209.41|0
1653632400000|2022-05-27 06:20:00|1212.13|1209.63|1212.57|1210.07|1212.84|1210.34|1212.13|1209.63|0
1653632700000|2022-05-27 06:25:00|1212.56|1210.06|1213.04|1210.54|1213.05|1210.55|1212.05|1209.55|0
1653633000000|2022-05-27 06:30:00|1213.03|1210.53|1212.6|1210.1|1213.04|1210.54|1212.1|1209.6|0
1653633300000|2022-05-27 06:35:00|1212.61|1210.11|1212.58|1210.08|1213.28|1210.78|1212.58|1210.08|0
1653633600000|2022-05-27 06:40:00|1212.57|1210.07|1213.1|1210.6|1213.26|1210.76|1212.31|1209.81|0
1653633900000|2022-05-27 06:45:00|1213.09|1210.59|1211.55|1209.05|1213.33|1210.83|1211.32|1208.82|0
1653634200000|2022-05-27 06:50:00|1211.49|1208.99|1212.59|1210.09|1212.78|1210.28|1211.33|1208.83|0
1653634500000|2022-05-27 06:55:00|1212.64|1210.14|1213.73|1211.23|1213.95|1211.45|1212.58|1210.08|0
1653634800000|2022-05-27 07:00:00|1213.72|1211.22|1213.69|1211.19|1215.35|1212.85|1213.22|1210.72|0
1653635100000|2022-05-27 07:05:00|1213.68|1211.18|1209.57|1209.07|1213.68|1211.18|1206.82|1206.32|0
1653635400000|2022-05-27 07:10:00|1209.44|1208.94|1205.19|1204.69|1209.57|1209.07|1204.19|1203.69|14
1653635700000|2022-05-27 07:15:00|1205.07|1204.57|1205.94|1205.44|1207.69|1207.19|1204.94|1204.44|13
1653636000000|2022-05-27 07:20:00|1206.07|1205.57|1204.19|1203.69|1206.82|1206.32|1204.19|1203.69|1
1653636300000|2022-05-27 07:25:00|1204.07|1203.57|1202.57|1202.07|1204.07|1203.57|1201.44|1200.94|1
1653636600000|2022-05-27 07:30:00|1202.69|1202.19|1206.57|1206.07|1206.57|1206.07|1202.44|1201.94|6
1653636900000|2022-05-27 07:35:00|1206.82|1206.32|1209.07|1208.57|1209.94|1209.44|1206.82|1206.32|2
1653637200000|2022-05-27 07:40:00|1209.19|1208.69|1208.07|1207.57|1209.19|1208.69|1207.57|1207.07|2
1653637500000|2022-05-27 07:45:00|1208.19|1207.69|1207.57|1207.07|1208.19|1207.69|1206.82|1206.32|5
1653637800000|2022-05-27 07:50:00|1207.54|1207.04|1208.41|1207.91|1208.91|1208.41|1207.16|1206.66|1
1653638100000|2022-05-27 07:55:00|1208.29|1207.79|1207.41|1206.91|1208.41|1207.91|1207.29|1206.79|20
1653638400000|2022-05-27 08:00:00|1207.29|1206.79|1206.79|1206.29|1207.29|1206.79|1206.79|1206.29|0
1653638700000|2022-05-27 08:05:00|1207.04|1206.54|1207.66|1207.16|1208.04|1207.54|1206.91|1206.41|0
1653639000000|2022-05-27 08:10:00|1207.41|1206.91|1208.54|1208.04|1208.54|1208.04|1207.29|1206.79|11
1653639300000|2022-05-27 08:15:00|1208.41|1207.91|1208.04|1207.54|1208.41|1207.91|1208.04|1207.54|4
1653639600000|2022-05-27 08:20:00|1207.91|1207.41|1208.91|1208.41|1208.91|1208.41|1207.79|1207.29|34
1653639900000|2022-05-27 08:25:00|1209.04|1208.54|1209.41|1208.91|1210.04|1209.54|1209.04|1208.54|3
1653640200000|2022-05-27 08:30:00|1209.54|1209.04|1211.54|1211.04|1212.54|1212.04|1209.54|1209.04|14
1653640500000|2022-05-27 08:35:00|1211.66|1211.16|1210.91|1210.41|1212.04|1211.54|1210.66|1210.16|0
1653640800000|2022-05-27 08:40:00|1210.79|1210.29|1209.79|1209.29|1210.79|1210.29|1209.79|1209.29|1
1653641100000|2022-05-27 08:45:00|1209.66|1209.16|1208.16|1207.66|1209.66|1209.16|1208.16|1207.66|0
1653641400000|2022-05-27 08:50:00|1208.04|1207.54|1207.16|1206.66|1208.16|1207.66|1207.16|1206.66|0
1653641700000|2022-05-27 08:55:00|1207.29|1206.79|1208.41|1207.91|1208.54|1208.04|1207.04|1206.54|5
1653642000000|2022-05-27 09:00:00|1208.29|1207.79|1207.79|1207.29|1208.54|1208.04|1207.79|1207.29|2
1653642300000|2022-05-27 09:05:00|1207.54|1207.04|1207.79|1207.29|1208.04|1207.54|1207.54|1207.04|5
1653642600000|2022-05-27 09:10:00|1207.66|1207.16|1205.66|1205.16|1207.66|1207.16|1205.54|1205.04|24
1653642900000|2022-05-27 09:15:00|1205.41|1204.91|1206.41|1205.91|1206.54|1206.04|1204.91|1204.41|8
1653643200000|2022-05-27 09:20:00|1206.54|1206.04|1207.04|1206.54|1207.04|1206.54|1206.54|1206.04|3
1653643500000|2022-05-27 09:25:00|1207.29|1206.79|1206.91|1206.41|1207.79|1207.29|1206.91|1206.41|6
1653643800000|2022-05-27 09:30:00|1206.79|1206.29|1206.66|1206.16|1207.04|1206.54|1206.66|1206.16|0
1653644100000|2022-05-27 09:35:00|1206.54|1206.04|1206.79|1206.29|1207.41|1206.91|1206.41|1205.91|0
1653644400000|2022-05-27 09:40:00|1206.91|1206.41|1206.91|1206.41|1207.16|1206.66|1206.79|1206.29|20
1653644700000|2022-05-27 09:45:00|1207.04|1206.54|1207.16|1206.66|1207.16|1206.66|1206.91|1206.41|0
1653645000000|2022-05-27 09:50:00|1206.91|1206.41|1207.66|1207.16|1207.79|1207.29|1206.91|1206.41|0
1653645300000|2022-05-27 09:55:00|1207.54|1207.04|1206.41|1205.91|1207.54|1207.04|1206.29|1205.79|1
1653645600000|2022-05-27 10:00:00|1206.29|1205.79|1205.16|1204.66|1206.54|1206.04|1205.16|1204.66|0
1653645900000|2022-05-27 10:05:00|1205.04|1204.54|1205.16|1204.66|1205.54|1205.04|1204.91|1204.41|0
1653646200000|2022-05-27 10:10:00|1205.29|1204.79|1206.16|1205.66|1206.29|1205.79|1205.16|1204.66|0
1653646500000|2022-05-27 10:15:00|1206.04|1205.54|1205.66|1205.16|1206.41|1205.91|1205.66|1205.16|0
1653646800000|2022-05-27 10:20:00|1205.54|1205.04|1205.29|1204.79|1205.54|1205.04|1204.29|1203.79|0
1653647100000|2022-05-27 10:25:00|1205.16|1204.66|1204.91|1204.41|1205.41|1204.91|1204.66|1204.16|0
1653647400000|2022-05-27 10:30:00|1204.79|1204.29|1204.16|1203.66|1204.91|1204.41|1203.91|1203.41|0
1653647700000|2022-05-27 10:35:00|1204.04|1203.54|1203.91|1203.41|1204.04|1203.54|1203.91|1203.41|0
1653648000000|2022-05-27 10:40:00|1204.04|1203.54|1203.16|1202.66|1204.04|1203.54|1203.16|1202.66|0
1653648300000|2022-05-27 10:45:00|1203.04|1202.54|1201.54|1201.04|1203.04|1202.54|1201.41|1200.91|0
1653648600000|2022-05-27 10:50:00|1201.41|1200.91|1202.41|1201.91|1202.54|1202.04|1201.41|1200.91|0
1653648900000|2022-05-27 10:55:00|1202.54|1202.04|1202.66|1202.16|1202.79|1202.29|1201.66|1201.16|0
1653649200000|2022-05-27 11:00:00|1202.79|1202.29|1204.04|1203.54|1204.04|1203.54|1202.79|1202.29|24
1653649500000|2022-05-27 11:05:00|1203.91|1203.41|1204.54|1204.04|1204.54|1204.04|1203.54|1203.04|2
1653649800000|2022-05-27 11:10:00|1204.41|1203.91|1207.41|1206.91|1207.41|1206.91|1204.41|1203.91|1
1653650100000|2022-05-27 11:15:00|1207.54|1207.04|1206.79|1206.29|1207.66|1207.16|1206.79|1206.29|0
1653650400000|2022-05-27 11:20:00|1206.66|1206.16|1207.91|1207.41|1207.91|1207.41|1206.29|1205.79|16
1653650700000|2022-05-27 11:25:00|1207.79|1207.29|1207.66|1207.16|1207.79|1207.29|1207.04|1206.54|1
1653651000000|2022-05-27 11:30:00|1207.79|1207.29|1207.66|1207.16|1208.16|1207.66|1207.66|1207.16|0
1653651300000|2022-05-27 11:35:00|1207.79|1207.29|1207.91|1207.41|1208.41|1207.91|1207.29|1206.79|0
1653651600000|2022-05-27 11:40:00|1207.9|1207.4|1207.65|1207.15|1208.03|1207.53|1207.15|1206.65|1
1653651900000|2022-05-27 11:45:00|1207.53|1207.03|1207.03|1206.53|1207.53|1207.03|1206.4|1205.9|0
1653652200000|2022-05-27 11:50:00|1206.78|1206.28|1206.53|1206.03|1206.78|1206.28|1206.15|1205.65|0
1653652500000|2022-05-27 11:55:00|1206.4|1205.9|1205.78|1205.28|1206.65|1206.15|1205.65|1205.15|3
1653652800000|2022-05-27 12:00:00|1205.9|1205.4|1206.15|1205.65|1206.53|1206.03|1205.65|1205.15|0
1653653100000|2022-05-27 12:05:00|1206.03|1205.53|1204.65|1204.15|1206.03|1205.53|1204.65|1204.15|1
1653653400000|2022-05-27 12:10:00|1204.53|1204.03|1204.03|1203.53|1204.53|1204.03|1203.78|1203.28|0
1653653700000|2022-05-27 12:15:00|1203.9|1203.4|1202.65|1202.15|1203.9|1203.4|1202.65|1202.15|2
1653654000000|2022-05-27 12:20:00|1202.78|1202.28|1203.65|1203.15|1203.65|1203.15|1202.78|1202.28|10
1653654300000|2022-05-27 12:25:00|1203.78|1203.28|1202.9|1202.4|1203.9|1203.4|1202.9|1202.4|0
1653654600000|2022-05-27 12:30:00|1202.78|1202.28|1203.53|1203.03|1203.9|1203.4|1202.65|1202.15|3
1653654900000|2022-05-27 12:35:00|1203.65|1203.15|1204.15|1203.65|1204.28|1203.78|1203.65|1203.15|0
1653655200000|2022-05-27 12:40:00|1204.28|1203.78|1203.65|1203.15|1204.28|1203.78|1203.4|1202.9|0
1653655500000|2022-05-27 12:45:00|1203.78|1203.28|1204.9|1204.4|1205.03|1204.53|1203.78|1203.28|2
1653655800000|2022-05-27 12:50:00|1205.03|1204.53|1204.9|1204.4|1205.4|1204.9|1204.65|1204.15|0
1653656100000|2022-05-27 12:55:00|1204.78|1204.28|1203.65|1203.15|1204.9|1204.4|1203.65|1203.15|0
1653656400000|2022-05-27 13:00:00|1203.78|1203.28|1204.9|1204.4|1205.03|1204.53|1203.78|1203.28|15
1653656700000|2022-05-27 13:05:00|1205.03|1204.53|1204.65|1204.15|1205.03|1204.53|1204.4|1203.9|32
1653657000000|2022-05-27 13:10:00|1204.53|1204.03|1205.53|1205.03|1205.53|1205.03|1204.53|1204.03|12
1653657300000|2022-05-27 13:15:00|1205.28|1204.78|1205.03|1204.53|1205.53|1205.03|1205.03|1204.53|9
1653657600000|2022-05-27 13:20:00|1204.65|1204.15|1204.28|1203.78|1204.65|1204.15|1203.53|1203.03|1
1653657900000|2022-05-27 13:25:00|1204.4|1203.9|1204.65|1204.15|1205.15|1204.65|1204.4|1203.9|0
1653658200000|2022-05-27 13:30:00|1204.53|1204.03|1205.53|1205.03|1205.53|1205.03|1203.53|1203.03|0
1653658500000|2022-05-27 13:35:00|1205.78|1205.28|1206.15|1205.65|1207.4|1206.9|1205.15|1204.65|0
1653658800000|2022-05-27 13:40:00|1206.28|1205.78|1205.15|1204.65|1206.53|1206.03|1204.78|1204.28|10
1653659100000|2022-05-27 13:45:00|1205.28|1204.78|1206.65|1206.15|1206.65|1206.15|1205.28|1204.78|0
1653659400000|2022-05-27 13:50:00|1206.78|1206.28|1206.65|1206.15|1207.03|1206.53|1205.65|1205.15|1
1653659700000|2022-05-27 13:55:00|1206.53|1206.03|1206.78|1206.28|1207.53|1207.03|1206.4|1205.9|3
1653660000000|2022-05-27 14:00:00|1206.4|1205.9|1206.65|1206.15|1207.15|1206.65|1206.15|1205.65|23
1653660300000|2022-05-27 14:05:00|1206.53|1206.03|1205.78|1205.28|1206.65|1206.15|1205.65|1205.15|0
1653660600000|2022-05-27 14:10:00|1205.9|1205.4|1206.15|1205.65|1206.4|1205.9|1205.65|1205.15|0
1653660900000|2022-05-27 14:15:00|1206.4|1205.9|1206.53|1204.03|1206.54|1206.03|1204.65|1204.03|2
1653661200000|2022-05-27 14:20:00|1206.51|1204.01|1206.74|1204.24|1207.08|1204.58|1206.49|1203.99|0
1653661500000|2022-05-27 14:25:00|1206.77|1204.27|1206.17|1203.67|1206.93|1204.43|1205.94|1203.44|0
1653661800000|2022-05-27 14:30:00|1206.19|1203.69|1206.66|1204.16|1206.94|1204.44|1205.98|1203.48|0
1653662100000|2022-05-27 14:35:00|1206.67|1204.17|1206.34|1203.84|1206.87|1204.37|1206.28|1203.78|0
1653662400000|2022-05-27 14:40:00|1206.32|1203.82|1205.7|1203.2|1206.36|1203.86|1205.19|1202.69|0
1653662700000|2022-05-27 14:45:00|1205.68|1203.18|1206.07|1203.57|1206.09|1203.59|1205.09|1202.59|0
1653663000000|2022-05-27 14:50:00|1205.92|1203.42|1206.2|1203.7|1206.32|1203.82|1205.75|1203.25|0
1653663300000|2022-05-27 14:55:00|1206.18|1203.68|1205.29|1202.79|1206.41|1203.91|1205.1|1202.6|0
1653663600000|2022-05-27 15:00:00|1205.31|1202.81|1205.34|1202.84|1205.72|1203.22|1204.81|1202.31|0
1653663900000|2022-05-27 15:05:00|1205.36|1202.86|1206.17|1203.67|1206.32|1203.82|1205.07|1202.57|0
1653664200000|2022-05-27 15:10:00|1206.15|1203.65|1206.91|1204.41|1206.95|1204.45|1206.08|1203.58|0
1653664500000|2022-05-27 15:15:00|1206.89|1204.39|1207.23|1204.73|1207.57|1205.07|1206.81|1204.31|0
1653664800000|2022-05-27 15:20:00|1207.25|1204.75|1207.36|1204.86|1207.69|1205.19|1206.99|1204.49|0
1653665100000|2022-05-27 15:25:00|1207.38|1204.88|1207.89|1205.39|1208.07|1205.57|1206.83|1204.33|0
1653665400000|2022-05-27 15:30:00|1207.9|1205.4|1208|1205.5|1209.04|1206.54|1207.71|1205.21|0
1653665700000|2022-05-27 15:35:00|1208.14|1205.64|1208.38|1205.88|1208.74|1206.24|1207.65|1205.15|0
1653666000000|2022-05-27 15:40:00|1208.36|1205.86|1209.27|1206.77|1209.59|1207.09|1208.19|1205.69|0
1653666300000|2022-05-27 15:45:00|1209.29|1206.79|1209.76|1207.26|1209.86|1207.36|1209.1|1206.6|0
1653666600000|2022-05-27 15:50:00|1209.78|1207.28|1209.4|1206.9|1209.87|1207.37|1209.22|1206.72|0
1653666900000|2022-05-27 15:55:00|1209.42|1206.92|1209.78|1207.28|1209.78|1207.28|1209.31|1206.81|0
1653667200000|2022-05-27 16:00:00|1209.8|1207.3|1209.91|1207.41|1210.2|1207.7|1209.78|1207.28|0
1653667500000|2022-05-27 16:05:00|1209.92|1207.42|1209.69|1207.19|1209.97|1207.47|1209.42|1206.92|0
1653667800000|2022-05-27 16:10:00|1209.71|1207.21|1209.55|1207.05|1209.92|1207.42|1209.45|1206.95|0
1653668100000|2022-05-27 16:15:00|1209.53|1207.03|1208.7|1206.2|1209.55|1207.05|1208.36|1205.86|0
1653668400000|2022-05-27 16:20:00|1208.78|1206.28|1208.03|1205.53|1208.89|1206.39|1208.03|1205.53|0
1653668700000|2022-05-27 16:25:00|1208.05|1205.55|1208.62|1206.12|1208.66|1206.16|1208.01|1205.51|0
1653669000000|2022-05-27 16:30:00|1208.6|1206.1|1208.32|1205.82|1208.85|1206.35|1208.28|1205.78|0
1653669300000|2022-05-27 16:35:00|1208.3|1205.8|1208.53|1206.03|1208.6|1206.1|1207.96|1205.46|0
1653669600000|2022-05-27 16:40:00|1208.51|1206.01|1208.62|1206.12|1208.68|1206.18|1208.32|1205.82|0
1653669900000|2022-05-27 16:45:00|1208.6|1206.1|1207.98|1205.48|1208.62|1206.12|1207.98|1205.48|0
1653670200000|2022-05-27 16:50:00|1207.99|1205.49|1208.58|1206.08|1208.64|1206.14|1207.75|1205.25|0
1653670500000|2022-05-27 16:55:00|1208.59|1206.09|1208.66|1206.16|1208.95|1206.45|1208.44|1205.94|0
1653670800000|2022-05-27 17:00:00|1208.68|1206.18|1208.8|1206.3|1208.83|1206.33|1208.34|1205.84|0
1653671100000|2022-05-27 17:05:00|1208.78|1206.28|1209.06|1206.56|1209.1|1206.6|1208.55|1206.05|0
1653671400000|2022-05-27 17:10:00|1209.08|1206.58|1208.95|1206.45|1209.27|1206.77|1208.68|1206.18|0
1653671700000|2022-05-27 17:15:00|1208.8|1206.3|1208.97|1206.47|1209.01|1206.51|1208.66|1206.16|0
1653672000000|2022-05-27 17:20:00|1208.95|1206.45|1208.64|1206.14|1209.01|1206.51|1208.36|1205.86|0
1653672300000|2022-05-27 17:25:00|1208.66|1206.16|1208.64|1206.14|1208.7|1206.2|1208.19|1205.69|0
1653672600000|2022-05-27 17:30:00|1208.65|1206.15|1208.25|1205.75|1208.97|1206.47|1208.21|1205.71|0
1653672900000|2022-05-27 17:35:00|1208.23|1205.73|1207.96|1205.46|1208.49|1205.99|1207.94|1205.44|0
1653673200000|2022-05-27 17:40:00|1207.94|1205.44|1207.74|1205.24|1208.02|1205.52|1207.53|1205.03|0
1653673500000|2022-05-27 17:45:00|1207.76|1205.26|1207.67|1205.17|1207.87|1205.37|1207.33|1204.83|0
1653673800000|2022-05-27 17:50:00|1207.66|1205.16|1207.91|1205.41|1207.95|1205.45|1207.63|1205.13|0
1653674100000|2022-05-27 17:55:00|1207.93|1205.43|1208.12|1205.62|1208.12|1205.62|1207.65|1205.15|0
1653674400000|2022-05-27 18:00:00|1208.1|1205.6|1208.08|1205.58|1208.33|1205.83|1207.78|1205.28|0
1653674700000|2022-05-27 18:05:00|1208.16|1205.66|1208.39|1205.89|1208.39|1205.89|1207.72|1205.22|0
1653675000000|2022-05-27 18:10:00|1208.41|1205.91|1208.16|1205.66|1208.42|1205.92|1208.12|1205.62|0
1653675300000|2022-05-27 18:15:00|1208.18|1205.68|1208.39|1205.89|1208.54|1206.04|1208.07|1205.57|0
1653675600000|2022-05-27 18:20:00|1208.37|1205.87|1208.43|1205.93|1208.56|1206.06|1208.32|1205.82|0
1653675900000|2022-05-27 18:25:00|1208.41|1205.91|1208.13|1205.63|1208.43|1205.93|1208.09|1205.59|0
1653676200000|2022-05-27 18:30:00|1208.14|1205.64|1208.27|1205.77|1208.43|1205.93|1208.02|1205.52|0
1653676500000|2022-05-27 18:35:00|1208.25|1205.75|1208.21|1205.71|1208.78|1206.28|1207.96|1205.46|0
1653676800000|2022-05-27 18:40:00|1208.23|1205.73|1208.51|1206.01|1208.55|1206.05|1207.9|1205.4|0
1653677100000|2022-05-27 18:45:00|1208.53|1206.03|1208.72|1206.22|1208.78|1206.28|1208.43|1205.93|0
1653677400000|2022-05-27 18:50:00|1208.68|1206.18|1208.74|1206.24|1209.02|1206.52|1208.47|1205.97|0
1653677700000|2022-05-27 18:55:00|1208.73|1206.23|1209.08|1206.58|1209.29|1206.79|1208.73|1206.23|0
1653678000000|2022-05-27 19:00:00|1209.06|1206.56|1209.61|1207.11|1209.61|1207.11|1208.83|1206.33|0
1653678300000|2022-05-27 19:05:00|1209.62|1207.12|1210.65|1208.15|1210.69|1208.19|1209.59|1207.09|0
1653678600000|2022-05-27 19:10:00|1210.67|1208.17|1210.47|1207.97|1210.69|1208.19|1210.16|1207.66|0
1653678900000|2022-05-27 19:15:00|1210.48|1207.98|1210.52|1208.02|1210.69|1208.19|1210.12|1207.62|0
1653679200000|2022-05-27 19:20:00|1210.54|1208.04|1210.9|1208.4|1210.92|1208.42|1210.3|1207.8|0
1653679500000|2022-05-27 19:25:00|1210.91|1208.41|1210.92|1208.42|1211.15|1208.65|1210.89|1208.39|0
1653679800000|2022-05-27 19:30:00|1210.91|1208.41|1210.49|1207.99|1211.25|1208.75|1210.49|1207.99|0
1653680100000|2022-05-27 19:35:00|1210.47|1207.97|1210.11|1207.61|1210.49|1207.99|1209.77|1207.27|0
1653680400000|2022-05-27 19:40:00|1210.09|1207.59|1210.94|1208.44|1210.94|1208.44|1209.99|1207.49|0
1653680700000|2022-05-27 19:45:00|1210.96|1208.46|1210.36|1207.86|1210.96|1208.46|1209.97|1207.47|0
1653681000000|2022-05-27 19:50:00|1210.43|1207.93|1210.8|1208.3|1211|1208.5|1209.79|1207.29|0
1653681300000|2022-05-27 19:55:00|1210.78|1208.28|1211.67|1209.17|1211.67|1209.17|1210.26|1207.76|0
1653681600000|2022-05-27 20:00:00|1211.64|1209.14|1211.56|1209.06|1212.06|1209.56|1211.02|1208.52|0
1653681900000|2022-05-27 20:05:00|1211.55|1209.05|1212.37|1209.87|1212.53|1210.03|1211.35|1208.85|0
1653682200000|2022-05-27 20:10:00|1212.36|1209.86|1212.54|1210.04|1212.87|1210.37|1212.27|1209.77|0
1653682500000|2022-05-27 20:15:00|1212.57|1210.07|1212.56|1210.06|1213.23|1210.73|1212.48|1209.98|0
1653682800000|2022-05-27 20:20:00|1212.57|1210.07|1212.9|1210.4|1213|1210.5|1212.51|1210.01|0
1653683100000|2022-05-27 20:25:00|1212.91|1210.41|1213.6|1211.1|1213.66|1211.16|1212.9|1210.4|0
1653683400000|2022-05-27 20:30:00|1213.59|1211.09|1213.87|1211.37|1213.87|1211.37|1213.45|1210.95|0
1653683700000|2022-05-27 20:35:00|1213.88|1211.38|1213.92|1211.42|1214.16|1211.66|1213.79|1211.29|0
1653684000000|2022-05-27 20:40:00|1213.91|1211.41|1213.92|1211.42|1213.92|1211.42|1213.6|1211.1|0
1653684300000|2022-05-27 20:45:00|1213.91|1211.41|1213.73|1211.23|1213.97|1211.47|1213.73|1211.23|0
1653684600000|2022-05-27 20:50:00|1213.74|1211.24|1213.91|1211.41|1214.09|1211.59|1213.7|1211.2|0
1653684900000|2022-05-27 20:55:00|1213.93|1211.43|1214|1211.5|1214.07|1211.57|1213.86|1211.36|0
1653685200000|2022-05-27 21:00:00|1213.61|1211.11|1213.61|1211.11|1213.61|1211.11|1213.61|1211.11|0
1653861600000|2022-05-29 22:00:00|1211.12|1208.62|1207.27|1204.77|1211.12|1208.62|1207.27|1204.77|0
1653861900000|2022-05-29 22:05:00|1207.24|1204.74|1207.69|1205.19|1207.76|1205.26|1206.96|1204.46|0
1653862200000|2022-05-29 22:10:00|1207.68|1205.18|1207.24|1204.74|1207.69|1205.19|1207.17|1204.67|0
1653862500000|2022-05-29 22:15:00|1207.22|1204.72|1207.84|1205.34|1208.16|1205.66|1207.09|1204.59|0
1653862800000|2022-05-29 22:20:00|1207.85|1205.35|1207.69|1205.19|1208.1|1205.6|1207.27|1204.77|0
1653863100000|2022-05-29 22:25:00|1207.74|1205.24|1207.45|1204.95|1207.84|1205.34|1207.24|1204.74|0
1653863400000|2022-05-29 22:30:00|1207.44|1204.94|1207.69|1205.19|1207.95|1205.45|1207.38|1204.88|0
1653863700000|2022-05-29 22:35:00|1207.68|1205.18|1207.84|1205.34|1207.89|1205.39|1207.4|1204.9|0
1653864000000|2022-05-29 22:40:00|1207.85|1205.35|1208.29|1205.79|1208.31|1205.81|1207.84|1205.34|0
1653864300000|2022-05-29 22:45:00|1208.27|1205.77|1208.21|1205.71|1208.47|1205.97|1207.95|1205.45|0
1653864600000|2022-05-29 22:50:00|1208.2|1205.7|1208.1|1205.6|1208.42|1205.92|1208.1|1205.6|0
1653864900000|2022-05-29 22:55:00|1208.08|1205.58|1208.24|1205.74|1208.24|1205.74|1207.79|1205.29|0
1653865200000|2022-05-29 23:00:00|1208.26|1205.76|1208.24|1205.74|1208.37|1205.87|1208|1205.5|0
1653865500000|2022-05-29 23:05:00|1208.26|1205.76|1208.45|1205.95|1208.52|1206.02|1208.26|1205.76|0
1653865800000|2022-05-29 23:10:00|1208.44|1205.94|1209.12|1206.62|1209.12|1206.62|1208.42|1205.92|0
1653866100000|2022-05-29 23:15:00|1209.1|1206.6|1209.02|1206.52|1209.33|1206.83|1208.91|1206.41|0
1653866400000|2022-05-29 23:20:00|1209.03|1206.53|1209.1|1206.6|1209.28|1206.78|1208.91|1206.41|0
1653866700000|2022-05-29 23:25:00|1209.12|1206.62|1209.1|1206.6|1209.33|1206.83|1208.91|1206.41|0
1653867000000|2022-05-29 23:30:00|1209.12|1206.62|1209.75|1207.25|1209.77|1207.27|1209.12|1206.62|0
1653867300000|2022-05-29 23:35:00|1209.74|1207.24|1209.88|1207.38|1209.98|1207.48|1209.49|1206.99|0
1653867600000|2022-05-29 23:40:00|1209.9|1207.4|1209.71|1207.21|1210.24|1207.74|1209.61|1207.11|0
1653867900000|2022-05-29 23:45:00|1209.72|1207.22|1209.24|1206.74|1209.76|1207.26|1209.19|1206.69|0
1653868200000|2022-05-29 23:50:00|1209.23|1206.73|1209.06|1206.56|1209.29|1206.79|1208.96|1206.46|0
1653868500000|2022-05-29 23:55:00|1209.05|1206.55|1208.64|1206.14|1209.19|1206.69|1208.54|1206.04|0
1653868800000|2022-05-30 00:00:00|1208.63|1206.13|1208.17|1205.67|1208.75|1206.25|1207.99|1205.49|0
1653869100000|2022-05-30 00:05:00|1208.18|1205.68|1207.83|1205.33|1208.48|1205.98|1207.62|1205.12|0
1653869400000|2022-05-30 00:10:00|1207.82|1205.32|1208.51|1206.01|1208.54|1206.04|1207.73|1205.23|0
1653869700000|2022-05-30 00:15:00|1208.48|1205.98|1208.83|1206.33|1210.16|1207.66|1208.3|1205.8|0
1653870000000|2022-05-30 00:20:00|1208.81|1206.31|1209.76|1207.26|1209.97|1207.47|1208.73|1206.23|0
1653870300000|2022-05-30 00:25:00|1209.77|1207.27|1210.4|1207.9|1210.65|1208.15|1209.73|1207.23|0
1653870600000|2022-05-30 00:30:00|1210.41|1207.91|1209.01|1206.51|1210.42|1207.92|1209.01|1206.51|0
1653870900000|2022-05-30 00:35:00|1208.95|1206.45|1208.82|1206.32|1209.74|1207.24|1208.55|1206.05|0
1653871200000|2022-05-30 00:40:00|1208.81|1206.31|1209.53|1207.03|1209.75|1207.25|1208.81|1206.31|0
1653871500000|2022-05-30 00:45:00|1209.58|1207.08|1210.21|1207.71|1210.7|1208.2|1209.58|1207.08|0
1653871800000|2022-05-30 00:50:00|1210.2|1207.7|1210.89|1208.39|1210.9|1208.4|1210.19|1207.69|0
1653872100000|2022-05-30 00:55:00|1210.9|1208.4|1210.42|1207.92|1210.9|1208.4|1210.18|1207.68|0
1653872400000|2022-05-30 01:00:00|1210.41|1207.91|1210.68|1208.18|1210.68|1208.18|1210.18|1207.68|0
1653872700000|2022-05-30 01:05:00|1210.67|1208.17|1210.22|1207.72|1210.67|1208.17|1209.47|1206.97|0
1653873000000|2022-05-30 01:10:00|1210.21|1207.71|1210.59|1208.09|1210.73|1208.23|1210.19|1207.69|0
1653873300000|2022-05-30 01:15:00|1210.62|1208.12|1210.83|1208.33|1210.94|1208.44|1210.58|1208.08|0
1653873600000|2022-05-30 01:20:00|1210.82|1208.32|1210.48|1207.98|1211.06|1208.56|1210.46|1207.96|0
1653873900000|2022-05-30 01:25:00|1210.49|1207.99|1210.7|1208.2|1210.71|1208.21|1210.25|1207.75|0
1653874200000|2022-05-30 01:30:00|1210.71|1208.21|1210.48|1207.98|1210.95|1208.45|1210.24|1207.74|0
1653874500000|2022-05-30 01:35:00|1210.49|1207.99|1211.16|1208.66|1211.17|1208.67|1210.49|1207.99|0
1653874800000|2022-05-30 01:40:00|1211.17|1208.67|1211.42|1208.92|1211.65|1209.15|1211.17|1208.67|0
1653875100000|2022-05-30 01:45:00|1211.41|1208.91|1210.93|1208.43|1211.64|1209.14|1210.91|1208.41|0
1653875400000|2022-05-30 01:50:00|1210.94|1208.44|1210.71|1208.21|1210.95|1208.45|1210.7|1208.2|0
1653875700000|2022-05-30 01:55:00|1210.7|1208.2|1210.46|1207.96|1210.71|1208.21|1210.21|1207.71|0
1653876000000|2022-05-30 02:00:00|1210.47|1207.97|1210.21|1207.71|1210.68|1208.18|1210.2|1207.7|0
1653876300000|2022-05-30 02:05:00|1210.22|1207.72|1210.45|1207.95|1210.57|1208.07|1210.2|1207.7|0
1653876600000|2022-05-30 02:10:00|1210.44|1207.94|1210.69|1208.19|1210.69|1208.19|1210.44|1207.94|0
1653876900000|2022-05-30 02:15:00|1210.7|1208.2|1211.66|1209.16|1211.69|1209.19|1210.7|1208.2|0
1653877200000|2022-05-30 02:20:00|1211.67|1209.17|1212.15|1209.65|1212.43|1209.93|1211.67|1209.17|0
1653877500000|2022-05-30 02:25:00|1212.16|1209.66|1211.92|1209.42|1212.64|1210.14|1211.92|1209.42|0
1653877800000|2022-05-30 02:30:00|1211.93|1209.43|1211.48|1208.98|1211.94|1209.44|1211.47|1208.97|0
1653878100000|2022-05-30 02:35:00|1211.53|1209.03|1212.41|1209.91|1212.42|1209.92|1211.53|1209.03|0
1653878400000|2022-05-30 02:40:00|1212.4|1209.9|1212.42|1209.92|1212.42|1209.92|1211.92|1209.42|0
1653878700000|2022-05-30 02:45:00|1212.41|1209.91|1211.93|1209.43|1212.44|1209.94|1211.92|1209.42|0
1653879000000|2022-05-30 02:50:00|1211.92|1209.42|1211.92|1209.42|1212.19|1209.69|1211.9|1209.4|0
1653879300000|2022-05-30 02:55:00|1211.9|1209.4|1211.92|1209.42|1212.15|1209.65|1211.66|1209.16|0
1653879600000|2022-05-30 03:00:00|1211.91|1209.41|1212.17|1209.67|1212.17|1209.67|1211.69|1209.19|0
1653879900000|2022-05-30 03:05:00|1212.16|1209.66|1211.79|1209.29|1212.17|1209.67|1211.66|1209.16|0
1653880200000|2022-05-30 03:10:00|1211.76|1209.26|1211.76|1209.26|1211.88|1209.38|1211.4|1208.9|0
1653880500000|2022-05-30 03:15:00|1211.79|1209.29|1211.65|1209.15|1211.9|1209.4|1211.43|1208.93|0
1653880800000|2022-05-30 03:20:00|1211.43|1208.93|1211.66|1209.16|1211.68|1209.18|1211.43|1208.93|0
1653881100000|2022-05-30 03:25:00|1211.67|1209.17|1211.43|1208.93|1211.89|1209.39|1211.42|1208.92|0
1653881400000|2022-05-30 03:30:00|1211.42|1208.92|1211.19|1208.69|1211.56|1209.06|1210.97|1208.47|0
1653881700000|2022-05-30 03:35:00|1211.2|1208.7|1211.42|1208.92|1211.44|1208.94|1210.96|1208.46|0
1653882000000|2022-05-30 03:40:00|1211.43|1208.93|1211.64|1209.14|1211.65|1209.15|1211.4|1208.9|0
1653882300000|2022-05-30 03:45:00|1211.63|1209.13|1211.39|1208.89|1211.65|1209.15|1211.15|1208.65|0
1653882600000|2022-05-30 03:50:00|1211.41|1208.91|1211.66|1209.16|1211.89|1209.39|1211.4|1208.9|0
1653882900000|2022-05-30 03:55:00|1211.67|1209.17|1211.43|1208.93|1211.68|1209.18|1211.4|1208.9|0
1653883200000|2022-05-30 04:00:00|1211.42|1208.92|1211.39|1208.89|1211.42|1208.92|1211.17|1208.67|0
1653883500000|2022-05-30 04:05:00|1211.4|1208.9|1211.64|1209.14|1211.64|1209.14|1211.39|1208.89|0
1653883800000|2022-05-30 04:10:00|1211.65|1209.15|1211.41|1208.91|1211.65|1209.15|1211.4|1208.9|0
1653884100000|2022-05-30 04:15:00|1211.42|1208.92|1211.64|1209.14|1211.88|1209.38|1211.42|1208.92|0
1653884400000|2022-05-30 04:20:00|1211.65|1209.15|1211.43|1208.93|1211.76|1209.26|1211.42|1208.92|0
1653884700000|2022-05-30 04:25:00|1211.44|1208.94|1211.9|1209.4|1211.92|1209.42|1211.43|1208.93|0
1653885000000|2022-05-30 04:30:00|1211.91|1209.41|1212.05|1209.55|1212.17|1209.67|1211.9|1209.4|0
1653885300000|2022-05-30 04:35:00|1212.08|1209.58|1212.17|1209.67|1212.41|1209.91|1211.94|1209.44|0
1653885600000|2022-05-30 04:40:00|1212.14|1209.64|1211.92|1209.42|1212.16|1209.66|1211.69|1209.19|0
1653885900000|2022-05-30 04:45:00|1211.93|1209.43|1212.01|1209.51|1212.04|1209.54|1211.8|1209.3|0
1653886200000|2022-05-30 04:50:00|1211.93|1209.43|1211.92|1209.42|1212.17|1209.67|1211.91|1209.41|0
1653886500000|2022-05-30 04:55:00|1211.93|1209.43|1212.63|1210.13|1212.64|1210.14|1211.93|1209.43|0
1653886800000|2022-05-30 05:00:00|1212.64|1210.14|1212.62|1210.12|1212.64|1210.14|1212.14|1209.64|0
1653887100000|2022-05-30 05:05:00|1212.61|1210.11|1212.61|1210.11|1213.1|1210.6|1212.36|1209.86|0
1653887400000|2022-05-30 05:10:00|1212.62|1210.12|1213.1|1210.6|1213.11|1210.61|1212.6|1210.1|0
1653887700000|2022-05-30 05:15:00|1213.11|1210.61|1212.88|1210.38|1213.13|1210.63|1212.63|1210.13|0
1653888000000|2022-05-30 05:20:00|1212.89|1210.39|1212.92|1210.42|1213.17|1210.67|1212.88|1210.38|0
1653888300000|2022-05-30 05:25:00|1212.93|1210.43|1213.17|1210.67|1213.18|1210.68|1212.67|1210.17|0
1653888600000|2022-05-30 05:30:00|1213.18|1210.68|1213.17|1210.67|1213.38|1210.88|1212.92|1210.42|0
1653888900000|2022-05-30 05:35:00|1213.18|1210.68|1213.44|1210.94|1213.45|1210.95|1213.18|1210.68|0
1653889200000|2022-05-30 05:40:00|1213.45|1210.95|1213.48|1210.98|1213.69|1211.19|1213.21|1210.71|0
1653889500000|2022-05-30 05:45:00|1213.49|1210.99|1214.24|1211.74|1214.25|1211.75|1213.49|1210.99|0
1653889800000|2022-05-30 05:50:00|1214.25|1211.75|1213.98|1211.48|1214.51|1212.01|1213.51|1211.01|0
1653890100000|2022-05-30 05:55:00|1213.99|1211.49|1214.5|1212|1214.72|1212.22|1213.98|1211.48|0
1653890400000|2022-05-30 06:00:00|1214.49|1211.99|1214.28|1211.78|1214.54|1212.04|1213.39|1210.89|0
1653890700000|2022-05-30 06:05:00|1214.29|1211.79|1215.19|1212.69|1215.19|1212.69|1214.02|1211.52|0
1653891000000|2022-05-30 06:10:00|1215.18|1212.68|1215.92|1213.42|1216.14|1213.64|1214.95|1212.45|0
1653891300000|2022-05-30 06:15:00|1215.91|1213.41|1215.93|1213.43|1215.94|1213.44|1215.43|1212.93|0
1653891600000|2022-05-30 06:20:00|1215.94|1213.44|1215.98|1213.48|1216.17|1213.67|1215.47|1212.97|0
1653891900000|2022-05-30 06:25:00|1215.99|1213.49|1215.72|1213.22|1215.99|1213.49|1215.51|1213.01|0
1653892200000|2022-05-30 06:30:00|1215.73|1213.23|1215.77|1213.27|1215.96|1213.46|1215.49|1212.99|0
1653892500000|2022-05-30 06:35:00|1215.76|1213.26|1215.09|1212.59|1215.77|1213.27|1215.09|1212.59|0
1653892800000|2022-05-30 06:40:00|1215.1|1212.6|1214.29|1211.79|1215.1|1212.6|1214.29|1211.79|0
1653893100000|2022-05-30 06:45:00|1214.28|1211.78|1214.44|1211.94|1214.52|1212.02|1214.23|1211.73|0
1653893400000|2022-05-30 06:50:00|1214.45|1211.95|1214.34|1211.84|1214.46|1211.96|1214.19|1211.69|0
1653893700000|2022-05-30 06:55:00|1214.37|1211.87|1213.99|1211.49|1214.92|1212.42|1213.98|1211.48|0
1653894000000|2022-05-30 07:00:00|1216.05|1213.55|1218.78|1218.28|1219.53|1219.03|1215.51|1213.01|0
1653894300000|2022-05-30 07:05:00|1219.03|1218.53|1216.03|1215.53|1219.03|1218.53|1215.78|1215.28|4
1653894600000|2022-05-30 07:10:00|1216.28|1215.78|1218.53|1218.03|1218.65|1218.15|1215.78|1215.28|8
1653894900000|2022-05-30 07:15:00|1218.65|1218.15|1217.15|1216.65|1219.28|1218.78|1217.15|1216.65|35
1653895200000|2022-05-30 07:20:00|1217.03|1216.53|1211.4|1210.9|1217.03|1216.53|1211.4|1210.9|20
1653895500000|2022-05-30 07:25:00|1211.53|1211.03|1212.15|1211.65|1214.28|1213.78|1211.53|1211.03|30
1653895800000|2022-05-30 07:30:00|1212.28|1211.78|1211.15|1210.65|1212.78|1212.28|1211.15|1210.65|0
1653896100000|2022-05-30 07:35:00|1210.78|1210.28|1210.28|1209.78|1210.78|1210.28|1209.65|1209.15|0
1653896400000|2022-05-30 07:40:00|1210.15|1209.65|1210.4|1209.9|1211.15|1210.65|1210.15|1209.65|0
1653896700000|2022-05-30 07:45:00|1210.53|1210.03|1212.15|1211.65|1212.28|1211.78|1210.15|1209.65|10
1653897000000|2022-05-30 07:50:00|1212.13|1211.63|1211.13|1210.63|1212.13|1211.63|1210.88|1210.38|0
1653897300000|2022-05-30 07:55:00|1211.01|1210.51|1210.38|1209.88|1211.13|1210.63|1210.38|1209.88|4
1653897600000|2022-05-30 08:00:00|1210.51|1210.01|1210.13|1209.63|1211.13|1210.63|1210.13|1209.63|0
1653897900000|2022-05-30 08:05:00|1210.26|1209.76|1209.63|1209.13|1210.51|1210.01|1209.38|1208.88|0
1653898200000|2022-05-30 08:10:00|1209.38|1208.88|1208.13|1207.63|1209.51|1209.01|1207.26|1206.76|40
1653898500000|2022-05-30 08:15:00|1208.26|1207.76|1208.38|1207.88|1209.26|1208.76|1208.26|1207.76|5
1653898800000|2022-05-30 08:20:00|1208.26|1207.76|1206.88|1206.38|1209.13|1208.63|1206.63|1206.13|0
1653899100000|2022-05-30 08:25:00|1206.76|1206.26|1206.76|1206.26|1207.13|1206.63|1206.63|1206.13|7
1653899400000|2022-05-30 08:30:00|1207.01|1206.51|1207.88|1207.38|1207.88|1207.38|1207.01|1206.51|60
1653899700000|2022-05-30 08:35:00|1207.76|1207.26|1207.76|1207.26|1208.26|1207.76|1207.13|1206.63|10
1653900000000|2022-05-30 08:40:00|1207.63|1207.13|1208.38|1207.88|1208.63|1208.13|1207.38|1206.88|4
1653900300000|2022-05-30 08:45:00|1208.51|1208.01|1209.51|1209.01|1209.76|1209.26|1208.13|1207.63|5
1653900600000|2022-05-30 08:50:00|1209.63|1209.13|1209.13|1208.63|1210.01|1209.51|1209.01|1208.51|0
1653900900000|2022-05-30 08:55:00|1208.88|1208.38|1208.63|1208.13|1209.13|1208.63|1208.63|1208.13|20
1653901200000|2022-05-30 09:00:00|1208.76|1208.26|1208.26|1207.76|1209.51|1209.01|1208.26|1207.76|0
1653901500000|2022-05-30 09:05:00|1208.38|1207.88|1209.13|1208.63|1209.88|1209.38|1208.38|1207.88|38
1653901800000|2022-05-30 09:10:00|1209.01|1208.51|1208.76|1208.26|1209.01|1208.51|1208.63|1208.13|0
1653902100000|2022-05-30 09:15:00|1208.88|1208.38|1210.13|1209.63|1210.26|1209.76|1208.88|1208.38|10
1653902400000|2022-05-30 09:20:00|1210.01|1209.51|1208.51|1208.01|1210.01|1209.51|1208.26|1207.76|0
1653902700000|2022-05-30 09:25:00|1208.63|1208.13|1209.51|1209.01|1209.63|1209.13|1208.13|1207.63|35
1653903000000|2022-05-30 09:30:00|1209.38|1208.88|1208.38|1207.88|1209.63|1209.13|1208.26|1207.76|100
1653903300000|2022-05-30 09:35:00|1208.51|1208.01|1208.63|1208.13|1208.63|1208.13|1208.51|1208.01|0
1653903600000|2022-05-30 09:40:00|1208.76|1208.26|1208.88|1208.38|1209.26|1208.76|1208.38|1207.88|35
1653903900000|2022-05-30 09:45:00|1209.01|1208.51|1208.88|1208.38|1209.63|1209.13|1208.88|1208.38|0
1653904200000|2022-05-30 09:50:00|1209.01|1208.51|1209.26|1208.76|1209.26|1208.76|1208.13|1207.63|0
1653904500000|2022-05-30 09:55:00|1209.38|1208.88|1208.88|1208.38|1209.63|1209.13|1208.26|1207.76|0
1653904800000|2022-05-30 10:00:00|1209.01|1208.51|1209.38|1208.88|1209.63|1209.13|1208.88|1208.38|0
1653905100000|2022-05-30 10:05:00|1209.63|1209.13|1209.26|1208.76|1209.63|1209.13|1209.13|1208.63|0
1653905400000|2022-05-30 10:10:00|1209.13|1208.63|1209.13|1208.63|1209.76|1209.26|1208.88|1208.38|0
1653905700000|2022-05-30 10:15:00|1208.88|1208.38|1209.76|1209.26|1209.76|1209.26|1208.63|1208.13|0
1653906000000|2022-05-30 10:20:00|1209.88|1209.38|1208.38|1207.88|1209.88|1209.38|1208.13|1207.63|0
1653906300000|2022-05-30 10:25:00|1208.26|1207.76|1206.88|1206.38|1208.26|1207.76|1206.76|1206.26|66
1653906600000|2022-05-30 10:30:00|1207.01|1206.51|1207.01|1206.51|1207.13|1206.63|1206.76|1206.26|10
1653906900000|2022-05-30 10:35:00|1206.88|1206.38|1206.88|1206.38|1207.13|1206.63|1206.76|1206.26|51
1653907200000|2022-05-30 10:40:00|1206.76|1206.26|1204.63|1204.13|1207.13|1206.63|1204.63|1204.13|91
1653907500000|2022-05-30 10:45:00|1204.76|1204.26|1204.26|1203.76|1205.13|1204.63|1203.63|1203.13|0
1653907800000|2022-05-30 10:50:00|1204.13|1203.63|1203.63|1203.13|1204.26|1203.76|1203.26|1202.76|15
1653908100000|2022-05-30 10:55:00|1203.76|1203.26|1204.13|1203.63|1204.26|1203.76|1203.76|1203.26|0
1653908400000|2022-05-30 11:00:00|1204.01|1203.51|1203.51|1203.01|1204.26|1203.76|1203.38|1202.88|20
1653908700000|2022-05-30 11:05:00|1203.26|1202.76|1201.76|1201.26|1203.38|1202.88|1201.63|1201.13|0
1653909000000|2022-05-30 11:10:00|1202.13|1201.63|1202.63|1202.13|1202.76|1202.26|1201.76|1201.26|0
1653909300000|2022-05-30 11:15:00|1202.76|1202.26|1202.63|1202.13|1202.76|1202.26|1202.13|1201.63|0
1653909600000|2022-05-30 11:20:00|1202.38|1201.88|1201.01|1200.51|1202.38|1201.88|1200.63|1200.13|10
1653909900000|2022-05-30 11:25:00|1201.13|1200.63|1201.63|1201.13|1201.63|1201.13|1201.13|1200.63|7
1653910200000|2022-05-30 11:30:00|1202.01|1201.51|1201.51|1201.01|1202.63|1202.13|1201.38|1200.88|60
1653910500000|2022-05-30 11:35:00|1201.38|1200.88|1203.26|1202.76|1203.26|1202.76|1201.01|1200.51|54
1653910800000|2022-05-30 11:40:00|1203.08|1202.58|1203.58|1203.08|1204.08|1203.58|1203.08|1202.58|0
1653911100000|2022-05-30 11:45:00|1203.45|1202.95|1204.45|1203.95|1204.45|1203.95|1203.45|1202.95|0
1653911400000|2022-05-30 11:50:00|1204.33|1203.83|1204.95|1204.45|1205.45|1204.95|1204.2|1203.7|0
1653911700000|2022-05-30 11:55:00|1205.08|1204.58|1204.45|1203.95|1205.2|1204.7|1204.45|1203.95|10
1653912000000|2022-05-30 12:00:00|1204.33|1203.83|1203.7|1203.2|1204.58|1204.08|1203.7|1203.2|5
1653912300000|2022-05-30 12:05:00|1203.58|1203.08|1203.7|1203.2|1203.7|1203.2|1202.95|1202.45|25
1653912600000|2022-05-30 12:10:00|1203.83|1203.33|1203.45|1202.95|1203.95|1203.45|1202.95|1202.45|0
1653912900000|2022-05-30 12:15:00|1203.58|1203.08|1203.7|1203.2|1203.7|1203.2|1203.08|1202.58|0
1653913200000|2022-05-30 12:20:00|1203.58|1203.08|1203.45|1202.95|1203.58|1203.08|1202.7|1202.2|10
1653913500000|2022-05-30 12:25:00|1203.58|1203.08|1204.2|1203.7|1204.45|1203.95|1203.58|1203.08|0
1653913800000|2022-05-30 12:30:00|1204.33|1203.83|1204.83|1204.33|1204.83|1204.33|1204.33|1203.83|0
1653914100000|2022-05-30 12:35:00|1204.7|1204.2|1203.95|1203.45|1204.95|1204.45|1203.95|1203.45|0
1653914400000|2022-05-30 12:40:00|1204.08|1203.58|1204.45|1203.95|1204.45|1203.95|1203.95|1203.45|10
1653914700000|2022-05-30 12:45:00|1204.33|1203.83|1204.45|1203.95|1204.58|1204.08|1203.95|1203.45|0
1653915000000|2022-05-30 12:50:00|1204.2|1203.7|1204.7|1204.2|1204.95|1204.45|1204.08|1203.58|0
1653915300000|2022-05-30 12:55:00|1204.83|1204.33|1204.83|1204.33|1205.08|1204.58|1204.45|1203.95|0
1653915600000|2022-05-30 13:00:00|1204.95|1204.45|1204.95|1204.45|1204.95|1204.45|1204.45|1203.95|0
1653915900000|2022-05-30 13:05:00|1205.08|1204.58|1204.95|1204.45|1205.08|1204.58|1204.7|1204.2|0
1653916200000|2022-05-30 13:10:00|1204.83|1204.33|1203.58|1203.08|1204.95|1204.45|1203.58|1203.08|11
1653916500000|2022-05-30 13:15:00|1203.45|1202.95|1204.33|1203.83|1204.33|1203.83|1203.2|1202.7|0
1653916800000|2022-05-30 13:20:00|1204.45|1203.95|1204.33|1203.83|1204.45|1203.95|1204.33|1203.83|0
1653917100000|2022-05-30 13:25:00|1204.2|1203.7|1204.83|1204.33|1204.83|1204.33|1204.08|1203.58|0
1653917400000|2022-05-30 13:30:00|1204.58|1204.08|1203.95|1203.45|1204.58|1204.08|1203.58|1203.08|10
1653917700000|2022-05-30 13:35:00|1204.08|1203.58|1203.58|1203.08|1204.33|1203.83|1202.95|1202.45|48
1653918000000|2022-05-30 13:40:00|1203.7|1203.2|1203.7|1203.2|1204.7|1204.2|1203.2|1202.7|43
1653918300000|2022-05-30 13:45:00|1203.58|1203.08|1204.45|1203.95|1204.58|1204.08|1203.58|1203.08|20
1653918600000|2022-05-30 13:50:00|1204.58|1204.08|1204.7|1204.2|1204.95|1204.45|1204.2|1203.7|0
1653918900000|2022-05-30 13:55:00|1204.83|1204.33|1204.2|1203.7|1204.95|1204.45|1203.95|1203.45|0
1653919200000|2022-05-30 14:00:00|1204.08|1203.58|1205.2|1204.7|1205.45|1204.95|1203.95|1203.45|0
1653919500000|2022-05-30 14:05:00|1205.33|1204.83|1205.2|1204.7|1205.7|1205.2|1204.95|1204.45|0
1653919800000|2022-05-30 14:10:00|1205.38|1204.88|1206.13|1205.63|1206.26|1205.76|1205.38|1204.88|0
1653920100000|2022-05-30 14:15:00|1206.26|1205.76|1207.96|1205.46|1207.96|1206.63|1206.13|1205.29|0
1653920400000|2022-05-30 14:20:00|1207.95|1205.45|1208.07|1205.57|1208.11|1205.61|1207.73|1205.23|0
1653920700000|2022-05-30 14:25:00|1208.08|1205.58|1208.31|1205.81|1208.33|1205.83|1208.05|1205.55|320
1653921000000|2022-05-30 14:30:00|1208.33|1205.83|1208.87|1206.37|1208.87|1206.37|1208.33|1205.83|0
1653921300000|2022-05-30 14:35:00|1208.8|1206.3|1208.42|1205.92|1208.83|1206.33|1208.32|1205.82|0
1653921600000|2022-05-30 14:40:00|1208.41|1205.91|1208.5|1206|1208.64|1206.14|1208.4|1205.9|0
1653921900000|2022-05-30 14:45:00|1208.48|1205.98|1209.31|1206.81|1209.31|1206.81|1208.48|1205.98|0
1653922200000|2022-05-30 14:50:00|1209.16|1206.66|1209.47|1206.97|1209.53|1207.03|1209.08|1206.58|0
1653922500000|2022-05-30 14:55:00|1209.49|1206.99|1209.34|1206.84|1209.79|1207.29|1209.31|1206.81|0
1653922800000|2022-05-30 15:00:00|1209.35|1206.85|1208.95|1206.45|1209.44|1206.94|1208.82|1206.32|0
1653923100000|2022-05-30 15:05:00|1208.94|1206.44|1208.65|1206.15|1209.18|1206.68|1208.63|1206.13|0
1653923400000|2022-05-30 15:10:00|1208.66|1206.16|1208.88|1206.38|1208.88|1206.38|1208.49|1205.99|0
1653923700000|2022-05-30 15:15:00|1208.86|1206.36|1208.38|1205.88|1208.9|1206.4|1208.32|1205.82|0
1653924000000|2022-05-30 15:20:00|1208.4|1205.9|1209.09|1206.59|1209.24|1206.74|1208.17|1205.67|0
1653924300000|2022-05-30 15:25:00|1209.11|1206.61|1209.97|1207.47|1209.97|1207.47|1208.96|1206.46|0
1653924600000|2022-05-30 15:30:00|1209.95|1207.45|1209.71|1207.21|1210.45|1207.95|1209.69|1207.19|0
1653924900000|2022-05-30 15:35:00|1209.86|1207.36|1210.12|1207.62|1210.27|1207.77|1209.6|1207.1|0
1653925200000|2022-05-30 15:40:00|1210.1|1207.6|1210.21|1207.71|1210.23|1207.73|1209.88|1207.38|0
1653925500000|2022-05-30 15:45:00|1210.2|1207.7|1209.67|1207.17|1210.23|1207.73|1209.65|1207.15|0
1653925800000|2022-05-30 15:50:00|1209.65|1207.15|1209.6|1207.1|1209.8|1207.3|1209.41|1206.91|0
1653926100000|2022-05-30 15:55:00|1209.61|1207.11|1209.37|1206.87|1209.79|1207.29|1209.35|1206.85|0
1653926400000|2022-05-30 16:00:00|1209.39|1206.89|1208.99|1206.49|1209.57|1207.07|1208.99|1206.49|0
1653926700000|2022-05-30 16:05:00|1208.97|1206.47|1209.23|1206.73|1209.38|1206.88|1208.95|1206.45|0
1653927000000|2022-05-30 16:10:00|1209.22|1206.72|1209.5|1207|1209.56|1207.06|1209.11|1206.61|0
1653927300000|2022-05-30 16:15:00|1209.51|1207.01|1209.72|1207.22|1209.89|1207.39|1209.49|1206.99|0
1653927600000|2022-05-30 16:20:00|1209.75|1207.25|1209.79|1207.29|1209.95|1207.45|1209.6|1207.1|0
1653927900000|2022-05-30 16:25:00|1209.78|1207.28|1210.16|1207.66|1210.18|1207.68|1209.52|1207.02|0
1653928200000|2022-05-30 16:30:00|1210.13|1207.63|1209.66|1207.16|1210.5|1208|1209.63|1207.13|0
1653928500000|2022-05-30 16:35:00|1209.74|1207.24|1209.58|1207.08|1210.06|1207.56|1209.53|1207.03|0
1653928800000|2022-05-30 16:40:00|1209.59|1207.09|1209.72|1207.22|1209.9|1207.4|1209.56|1207.06|0
1653929100000|2022-05-30 16:45:00|1209.71|1207.21|1209.16|1206.66|1210.07|1207.57|1209.1|1206.6|0
1653929400000|2022-05-30 16:50:00|1209.18|1206.68|1209.29|1206.79|1209.33|1206.83|1208.93|1206.43|0
1653929700000|2022-05-30 16:55:00|1209.27|1206.77|1209.58|1207.08|1209.64|1207.14|1209|1206.5|0
1653930000000|2022-05-30 17:00:00|1209.73|1207.23|1209.52|1207.02|1209.74|1207.24|1209.52|1207.02|0
1653930300000|2022-05-30 17:05:00|1209.73|1207.23|1209.52|1207.02|1209.74|1207.24|1209.52|1207.02|0
1653930600000|2022-05-30 17:10:00|1209.63|1207.13|1209.74|1207.24|1209.96|1207.46|1209.63|1207.13|0
1653930900000|2022-05-30 17:15:00|1209.52|1207.02|1209.74|1207.24|1209.74|1207.24|1209.52|1207.02|0
1653931500000|2022-05-30 17:25:00|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|0
1653931800000|2022-05-30 17:30:00|1209.63|1207.13|1209.74|1207.24|1209.74|1207.24|1209.63|1207.13|0
1653932100000|2022-05-30 17:35:00|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|0
1653933300000|2022-05-30 17:55:00|1209.73|1207.23|1209.74|1207.24|1209.74|1207.24|1209.73|1207.23|0
1653935400000|2022-05-30 18:30:00|1209.95|1207.45|1209.95|1207.45|1209.95|1207.45|1209.95|1207.45|0
1653935700000|2022-05-30 18:35:00|1210.06|1207.56|1210.06|1207.56|1210.06|1207.56|1210.06|1207.56|0
1653936000000|2022-05-30 18:40:00|1209.96|1207.46|1210.17|1207.67|1210.17|1207.67|1209.95|1207.45|0
1653938400000|2022-05-30 19:20:00|1209.96|1207.46|1209.95|1207.45|1209.96|1207.46|1209.95|1207.45|0
1653938700000|2022-05-30 19:25:00|1210.06|1207.56|1210.17|1207.67|1210.17|1207.67|1210.06|1207.56|0
1653939900000|2022-05-30 19:45:00|1210.39|1207.89|1210.17|1207.67|1210.39|1207.89|1209.95|1207.45|0
1653940200000|2022-05-30 19:50:00|1210.39|1207.89|1210.39|1207.89|1210.39|1207.89|1210.17|1207.67|0
1653940500000|2022-05-30 19:55:00|1210.18|1207.68|1210.17|1207.67|1210.39|1207.89|1209.95|1207.45|0
1653943500000|2022-05-30 20:45:00|1210.19|1207.69|1210.19|1207.69|1210.19|1207.69|1210.17|1207.67|0
1653944100000|2022-05-30 20:55:00|1210.17|1207.67|1210.17|1207.67|1210.17|1207.67|1210.17|1207.67|0
1653948000000|2022-05-30 22:00:00|1209.89|1207.39|1209.06|1206.56|1209.89|1207.39|1208.99|1206.49|0
1653948300000|2022-05-30 22:05:00|1209.04|1206.54|1208.46|1205.96|1209.04|1206.54|1208.08|1205.58|0
1653948600000|2022-05-30 22:10:00|1208.44|1205.94|1208|1205.5|1208.46|1205.96|1207.66|1205.16|0
1653948900000|2022-05-30 22:15:00|1207.97|1205.47|1208|1205.5|1208.41|1205.91|1207.97|1205.47|0
1653949200000|2022-05-30 22:20:00|1207.97|1205.47|1207.82|1205.32|1208.13|1205.63|1207.77|1205.27|0
1653949500000|2022-05-30 22:25:00|1207.81|1205.31|1206.75|1204.25|1207.81|1205.31|1206.6|1204.1|0
1653949800000|2022-05-30 22:30:00|1206.71|1204.21|1206.53|1204.03|1206.96|1204.46|1206.21|1203.71|0
1653950100000|2022-05-30 22:35:00|1206.54|1204.04|1207.17|1204.67|1207.28|1204.78|1206.47|1203.97|0
1653950400000|2022-05-30 22:40:00|1207.16|1204.66|1207.04|1204.54|1207.38|1204.88|1207.02|1204.52|0
1653950700000|2022-05-30 22:45:00|1207.02|1204.52|1207.07|1204.57|1207.07|1204.57|1206.91|1204.41|0
1653951000000|2022-05-30 22:50:00|1207.06|1204.56|1207.12|1204.62|1207.12|1204.62|1206.86|1204.36|0
1653951300000|2022-05-30 22:55:00|1207.13|1204.63|1207.61|1205.11|1207.82|1205.32|1207.12|1204.62|0
1653951600000|2022-05-30 23:00:00|1207.6|1205.1|1208.72|1206.22|1208.72|1206.22|1207.58|1205.08|0
1653951900000|2022-05-30 23:05:00|1208.73|1206.23|1208.54|1206.04|1208.88|1206.38|1208.46|1205.96|0
1653952200000|2022-05-30 23:10:00|1208.55|1206.05|1208.67|1206.17|1208.72|1206.22|1208.46|1205.96|0
1653952500000|2022-05-30 23:15:00|1208.68|1206.18|1208.62|1206.12|1208.72|1206.22|1208.54|1206.04|0
1653952800000|2022-05-30 23:20:00|1208.61|1206.11|1208.62|1206.12|1209.11|1206.61|1208.57|1206.07|0
1653953100000|2022-05-30 23:25:00|1208.63|1206.13|1208.62|1206.12|1208.78|1206.28|1208.41|1205.91|0
1653953400000|2022-05-30 23:30:00|1208.63|1206.13|1208.41|1205.91|1208.86|1206.36|1208.36|1205.86|0
1653953700000|2022-05-30 23:35:00|1208.42|1205.92|1207.66|1205.16|1208.52|1206.02|1207.48|1204.98|0
1653954000000|2022-05-30 23:40:00|1207.67|1205.17|1208.13|1205.63|1208.31|1205.81|1207.66|1205.16|0
1653954300000|2022-05-30 23:45:00|1208.14|1205.64|1208.26|1205.76|1208.46|1205.96|1207.9|1205.4|0
1653954600000|2022-05-30 23:50:00|1208.27|1205.77|1208.57|1206.07|1208.67|1206.17|1208.18|1205.68|0
1653954900000|2022-05-30 23:55:00|1208.59|1206.09|1209.68|1207.18|1210.17|1207.67|1208.57|1206.07|0
1653955200000|2022-05-31 00:00:00|1209.69|1207.19|1209.74|1207.24|1210.02|1207.52|1209.27|1206.77|0
1653955500000|2022-05-31 00:05:00|1209.73|1207.23|1209.79|1207.29|1209.97|1207.47|1209.42|1206.92|0
1653955800000|2022-05-31 00:10:00|1209.78|1207.28|1209.29|1206.79|1209.86|1207.36|1209.27|1206.77|0
1653956100000|2022-05-31 00:15:00|1209.3|1206.8|1208.84|1206.34|1210.1|1207.6|1208.72|1206.22|0
1653956400000|2022-05-31 00:20:00|1208.87|1206.37|1208.44|1205.94|1208.96|1206.46|1208.41|1205.91|0
1653956700000|2022-05-31 00:25:00|1208.43|1205.93|1208|1205.5|1208.66|1206.16|1207.9|1205.4|0
1653957000000|2022-05-31 00:30:00|1207.92|1205.42|1207.09|1204.59|1208.15|1205.65|1206.61|1204.11|0
1653957300000|2022-05-31 00:35:00|1207.08|1204.58|1206.98|1204.48|1207.34|1204.84|1206.85|1204.35|0
1653957600000|2022-05-31 00:40:00|1206.95|1204.45|1207.32|1204.82|1207.99|1205.49|1206.85|1204.35|0
1653957900000|2022-05-31 00:45:00|1207.31|1204.81|1206.06|1203.56|1207.56|1205.06|1206.06|1203.56|0
1653958200000|2022-05-31 00:50:00|1206.07|1203.57|1206.78|1204.28|1207.02|1204.52|1205.58|1203.08|0
1653958500000|2022-05-31 00:55:00|1206.79|1204.29|1207.01|1204.51|1207.25|1204.75|1206.27|1203.77|0
1653958800000|2022-05-31 01:00:00|1207|1204.5|1206.96|1204.46|1207.02|1204.52|1206.5|1204|0
1653959100000|2022-05-31 01:05:00|1206.97|1204.47|1205.74|1203.24|1206.97|1204.47|1205|1202.5|0
1653959400000|2022-05-31 01:10:00|1205.75|1203.25|1206.71|1204.21|1206.71|1204.21|1205.74|1203.24|0
1653959700000|2022-05-31 01:15:00|1206.7|1204.2|1207.2|1204.7|1207.21|1204.71|1206.46|1203.96|0
1653960000000|2022-05-31 01:20:00|1207.21|1204.71|1207.03|1204.53|1207.59|1205.09|1207|1204.5|0
1653960300000|2022-05-31 01:25:00|1207.02|1204.52|1206.78|1204.28|1207.28|1204.78|1206.77|1204.27|0
1653960600000|2022-05-31 01:30:00|1206.77|1204.27|1206.98|1204.48|1207.45|1204.95|1206.26|1203.76|0
1653960900000|2022-05-31 01:35:00|1206.97|1204.47|1206.59|1204.09|1206.99|1204.49|1205.72|1203.22|0
1653961200000|2022-05-31 01:40:00|1206.58|1204.08|1207.97|1205.47|1207.98|1205.48|1206.48|1203.98|0
1653961500000|2022-05-31 01:45:00|1207.98|1205.48|1207.95|1205.45|1208.54|1206.04|1207.72|1205.22|0
1653961800000|2022-05-31 01:50:00|1207.96|1205.46|1207.29|1204.79|1207.96|1205.46|1207.26|1204.76|0
1653962100000|2022-05-31 01:55:00|1207.28|1204.78|1207.04|1204.54|1207.3|1204.8|1206.54|1204.04|0
1653962400000|2022-05-31 02:00:00|1207.03|1204.53|1207.29|1204.79|1207.77|1205.27|1206.67|1204.17|0
1653962700000|2022-05-31 02:05:00|1207.3|1204.8|1207.31|1204.81|1207.55|1205.05|1207.27|1204.77|0
1653963000000|2022-05-31 02:10:00|1207.3|1204.8|1208.52|1206.02|1208.54|1206.04|1207.3|1204.8|0
1653963300000|2022-05-31 02:15:00|1208.53|1206.03|1208.01|1205.51|1208.53|1206.03|1207.78|1205.28|0
1653963600000|2022-05-31 02:20:00|1208.02|1205.52|1208.01|1205.51|1208.38|1205.88|1207.79|1205.29|0
1653963900000|2022-05-31 02:25:00|1208.02|1205.52|1208.77|1206.27|1208.77|1206.27|1207.99|1205.49|0
1653964200000|2022-05-31 02:30:00|1208.76|1206.26|1208.52|1206.02|1208.99|1206.49|1208.28|1205.78|0
1653964500000|2022-05-31 02:35:00|1208.53|1206.03|1208.54|1206.04|1208.55|1206.05|1208.28|1205.78|0
1653964800000|2022-05-31 02:40:00|1208.55|1206.05|1208.27|1205.77|1208.67|1206.17|1208.03|1205.53|0
1653965100000|2022-05-31 02:45:00|1208.28|1205.78|1207.54|1205.04|1208.54|1206.04|1207.53|1205.03|0
1653965400000|2022-05-31 02:50:00|1207.55|1205.05|1207.78|1205.28|1207.91|1205.41|1207.51|1205.01|0
1653965700000|2022-05-31 02:55:00|1207.77|1205.27|1208.79|1206.29|1208.79|1206.29|1207.77|1205.27|0
1653966000000|2022-05-31 03:00:00|1208.78|1206.28|1208.79|1206.29|1209.02|1206.52|1208.54|1206.04|0
1653966300000|2022-05-31 03:05:00|1208.78|1206.28|1208.56|1206.06|1208.9|1206.4|1208.51|1206.01|0
1653966600000|2022-05-31 03:10:00|1208.58|1206.08|1207.98|1205.48|1208.79|1206.29|1207.83|1205.33|0
1653966900000|2022-05-31 03:15:00|1208.01|1205.51|1207.64|1205.14|1208.12|1205.62|1207.64|1205.14|0
1653967200000|2022-05-31 03:20:00|1207.63|1205.13|1207.37|1204.87|1207.64|1205.14|1207.25|1204.75|0
1653967500000|2022-05-31 03:25:00|1207.36|1204.86|1206.9|1204.4|1207.37|1204.87|1206.62|1204.12|0
1653967800000|2022-05-31 03:30:00|1206.91|1204.41|1206.87|1204.37|1207.13|1204.63|1206.63|1204.13|0
1653968100000|2022-05-31 03:35:00|1206.86|1204.36|1207.34|1204.84|1207.35|1204.85|1206.86|1204.36|0
1653968400000|2022-05-31 03:40:00|1207.35|1204.85|1207.34|1204.84|1207.36|1204.86|1207.11|1204.61|0
1653968700000|2022-05-31 03:45:00|1207.35|1204.85|1207.61|1205.11|1207.85|1205.35|1207.34|1204.84|0
1653969000000|2022-05-31 03:50:00|1207.62|1205.12|1207.14|1204.64|1207.63|1205.13|1206.88|1204.38|0
1653969300000|2022-05-31 03:55:00|1207.15|1204.65|1207.51|1205.01|1207.86|1205.36|1207.15|1204.65|0
1653969600000|2022-05-31 04:00:00|1207.49|1204.99|1207.4|1204.9|1207.63|1205.13|1207.39|1204.89|0
1653969900000|2022-05-31 04:05:00|1207.41|1204.91|1207.66|1205.16|1207.91|1205.41|1207.41|1204.91|0
1653970200000|2022-05-31 04:10:00|1207.67|1205.17|1207.43|1204.93|1207.67|1205.17|1207.42|1204.92|0
1653970500000|2022-05-31 04:15:00|1207.44|1204.94|1207.41|1204.91|1207.44|1204.94|1207.18|1204.68|0
1653970800000|2022-05-31 04:20:00|1207.4|1204.9|1207.13|1204.63|1207.41|1204.91|1207.13|1204.63|0
1653971100000|2022-05-31 04:25:00|1207.14|1204.64|1207.42|1204.92|1207.42|1204.92|1207.13|1204.63|0
1653971400000|2022-05-31 04:30:00|1207.38|1204.88|1207.41|1204.91|1207.66|1205.16|1207.16|1204.66|0
1653971700000|2022-05-31 04:35:00|1207.38|1204.88|1207.19|1204.69|1207.43|1204.93|1206.94|1204.44|0
1653972000000|2022-05-31 04:40:00|1207.2|1204.7|1206.99|1204.49|1207.21|1204.71|1206.74|1204.24|0
1653972300000|2022-05-31 04:45:00|1206.98|1204.48|1207.21|1204.71|1207.22|1204.72|1206.97|1204.47|0
1653972600000|2022-05-31 04:50:00|1207.22|1204.72|1207.66|1205.16|1207.68|1205.18|1207.2|1204.7|0
1653972900000|2022-05-31 04:55:00|1207.63|1205.13|1207.44|1204.94|1207.63|1205.13|1207.2|1204.7|0
1653973200000|2022-05-31 05:00:00|1207.45|1204.95|1207.02|1204.52|1207.71|1205.21|1206.99|1204.49|0
1653973500000|2022-05-31 05:05:00|1207.01|1204.51|1207.01|1204.51|1207.26|1204.76|1206.78|1204.28|0
1653973800000|2022-05-31 05:10:00|1207|1204.5|1207.23|1204.73|1207.35|1204.85|1206.75|1204.25|0
1653974100000|2022-05-31 05:15:00|1207.22|1204.72|1207.01|1204.51|1207.25|1204.75|1206.78|1204.28|0
1653974400000|2022-05-31 05:20:00|1207|1204.5|1207.49|1204.99|1207.51|1205.01|1206.76|1204.26|0
1653974700000|2022-05-31 05:25:00|1207.48|1204.98|1207.73|1205.23|1207.83|1205.33|1207.24|1204.74|0
1653975000000|2022-05-31 05:30:00|1207.74|1205.24|1207.74|1205.24|1207.97|1205.47|1207.71|1205.21|0
1653975300000|2022-05-31 05:35:00|1207.75|1205.25|1206.79|1204.29|1207.76|1205.26|1206.56|1204.06|0
1653975600000|2022-05-31 05:40:00|1206.78|1204.28|1206.33|1203.83|1206.81|1204.31|1206.33|1203.83|0
1653975900000|2022-05-31 05:45:00|1206.32|1203.82|1206.45|1203.95|1206.58|1204.08|1206.1|1203.6|0
1653976200000|2022-05-31 05:50:00|1206.46|1203.96|1205.89|1203.39|1206.71|1204.21|1205.87|1203.37|0
1653976500000|2022-05-31 05:55:00|1206|1203.5|1207.17|1204.67|1208|1205.5|1205.89|1203.39|0
1653976800000|2022-05-31 06:00:00|1207.01|1204.51|1206.54|1204.04|1207.72|1205.22|1206.54|1204.04|0
1653977100000|2022-05-31 06:05:00|1206.55|1204.05|1206.28|1203.78|1207.48|1204.98|1206.03|1203.53|0
1653977400000|2022-05-31 06:10:00|1206.27|1203.77|1206.67|1204.17|1206.72|1204.22|1206.02|1203.52|0
1653977700000|2022-05-31 06:15:00|1206.61|1204.11|1205.95|1203.45|1206.69|1204.19|1205.41|1202.91|0
1653978000000|2022-05-31 06:20:00|1205.94|1203.44|1206.43|1203.93|1206.43|1203.93|1205.71|1203.21|0
1653978300000|2022-05-31 06:25:00|1206.42|1203.92|1206.74|1204.24|1206.93|1204.43|1206.21|1203.71|0
1653978600000|2022-05-31 06:30:00|1206.95|1204.45|1207.21|1204.71|1207.32|1204.82|1206.86|1204.36|0
1653978900000|2022-05-31 06:35:00|1207.23|1204.73|1206.13|1203.63|1207.32|1204.82|1206.12|1203.62|0
1653979200000|2022-05-31 06:40:00|1206.14|1203.64|1205.8|1203.3|1206.51|1204.01|1205.8|1203.3|0
1653979500000|2022-05-31 06:45:00|1205.81|1203.31|1205.43|1202.93|1206.06|1203.56|1205.07|1202.57|0
1653979800000|2022-05-31 06:50:00|1205.44|1202.94|1205.57|1203.07|1205.95|1203.45|1205.17|1202.67|0
1653980100000|2022-05-31 06:55:00|1205.55|1203.05|1205.92|1203.42|1206.21|1203.71|1205.46|1202.96|0
1653980400000|2022-05-31 07:00:00|1206.62|1204.12|1214.76|1214.26|1215.01|1214.51|1206.6|1204.1|8
1653980700000|2022-05-31 07:05:00|1215.01|1214.51|1209.38|1208.88|1215.01|1214.51|1209.26|1208.76|0
1653981000000|2022-05-31 07:10:00|1209.51|1209.01|1208.26|1207.76|1209.76|1209.26|1207.26|1206.76|20
1653981300000|2022-05-31 07:15:00|1208.13|1207.63|1209.38|1208.88|1209.63|1209.13|1207.38|1206.88|35
1653981600000|2022-05-31 07:20:00|1209.26|1208.76|1210.63|1210.13|1210.63|1210.13|1208.26|1207.76|10
1653981900000|2022-05-31 07:25:00|1210.51|1210.01|1211.13|1210.63|1212.13|1211.63|1210.38|1209.88|18
1653982200000|2022-05-31 07:30:00|1211.26|1210.76|1214.13|1213.63|1214.38|1213.88|1211.13|1210.63|20
1653982500000|2022-05-31 07:35:00|1214.26|1213.76|1214.01|1213.51|1214.76|1214.26|1213.38|1212.88|2
1653982800000|2022-05-31 07:40:00|1214.13|1213.63|1216.13|1215.63|1216.13|1215.63|1214.13|1213.63|6
1653983100000|2022-05-31 07:45:00|1216.01|1215.51|1214.76|1214.26|1216.01|1215.51|1214.76|1214.26|30
1653983400000|2022-05-31 07:50:00|1214.72|1214.22|1213.59|1213.09|1214.72|1214.22|1213.34|1212.84|11
1653983700000|2022-05-31 07:55:00|1213.72|1213.22|1213.72|1213.22|1214.97|1214.47|1213.59|1213.09|1
1653984000000|2022-05-31 08:00:00|1213.59|1213.09|1214.59|1214.09|1214.59|1214.09|1212.09|1211.59|18
1653984300000|2022-05-31 08:05:00|1214.72|1214.22|1215.59|1215.09|1215.84|1215.34|1214.34|1213.84|6
1653984600000|2022-05-31 08:10:00|1215.47|1214.97|1215.59|1215.09|1216.34|1215.84|1215.09|1214.59|4
1653984900000|2022-05-31 08:15:00|1215.72|1215.22|1217.72|1217.22|1218.22|1217.72|1215.72|1215.22|34
1653985200000|2022-05-31 08:20:00|1217.84|1217.34|1217.84|1217.34|1217.97|1217.47|1217.59|1217.09|34
1653985500000|2022-05-31 08:25:00|1217.72|1217.22|1218.34|1217.84|1218.34|1217.84|1217.47|1216.97|27
1653985800000|2022-05-31 08:30:00|1218.47|1217.97|1219.09|1218.59|1219.09|1218.59|1218.34|1217.84|0
1653986100000|2022-05-31 08:35:00|1218.84|1218.34|1218.72|1218.22|1218.84|1218.34|1217.22|1216.72|31
1653986400000|2022-05-31 08:40:00|1218.97|1218.47|1217.72|1217.22|1218.97|1218.47|1217.22|1216.72|1
1653986700000|2022-05-31 08:45:00|1217.84|1217.34|1218.72|1218.22|1218.84|1218.34|1217.59|1217.09|0
1653987000000|2022-05-31 08:50:00|1218.84|1218.34|1217.47|1216.97|1219.09|1218.59|1217.09|1216.59|0
1653987300000|2022-05-31 08:55:00|1217.59|1217.09|1214.09|1213.59|1217.72|1217.22|1214.09|1213.59|1
1653987600000|2022-05-31 09:00:00|1214.22|1213.72|1213.84|1213.34|1215.09|1214.59|1213.84|1213.34|0
1653987900000|2022-05-31 09:05:00|1213.97|1213.47|1214.09|1213.59|1214.84|1214.34|1213.72|1213.22|10
1653988200000|2022-05-31 09:10:00|1213.84|1213.34|1212.59|1212.09|1214.09|1213.59|1212.34|1211.84|10
1653988500000|2022-05-31 09:15:00|1212.47|1211.97|1212.97|1212.47|1213.09|1212.59|1211.97|1211.47|28
1653988800000|2022-05-31 09:20:00|1213.09|1212.59|1213.34|1212.84|1213.97|1213.47|1213.09|1212.59|11
1653989100000|2022-05-31 09:25:00|1213.22|1212.72|1213.59|1213.09|1213.59|1213.09|1212.59|1212.09|8
1653989400000|2022-05-31 09:30:00|1213.72|1213.22|1215.84|1215.34|1215.84|1215.34|1213.59|1213.09|16
1653989700000|2022-05-31 09:35:00|1216.09|1215.59|1215.72|1215.22|1216.34|1215.84|1215.47|1214.97|20
1653990000000|2022-05-31 09:40:00|1215.97|1215.47|1215.59|1215.09|1216.09|1215.59|1215.09|1214.59|0
1653990300000|2022-05-31 09:45:00|1215.72|1215.22|1217.09|1216.59|1217.09|1216.59|1215.34|1214.84|17
1653990600000|2022-05-31 09:50:00|1217.22|1216.72|1216.84|1216.34|1217.34|1216.84|1216.34|1215.84|0
1653990900000|2022-05-31 09:55:00|1216.97|1216.47|1218.22|1217.72|1218.34|1217.84|1216.72|1216.22|1
1653991200000|2022-05-31 10:00:00|1218.34|1217.84|1218.09|1217.59|1218.47|1217.97|1217.72|1217.22|10
1653991500000|2022-05-31 10:05:00|1217.97|1217.47|1217.22|1216.72|1217.97|1217.47|1217.22|1216.72|20
1653991800000|2022-05-31 10:10:00|1217.59|1217.09|1217.72|1217.22|1217.97|1217.47|1217.47|1216.97|30
1653992100000|2022-05-31 10:15:00|1217.97|1217.47|1216.97|1216.47|1218.34|1217.84|1216.97|1216.47|43
1653992400000|2022-05-31 10:20:00|1216.72|1216.22|1215.97|1215.47|1217.09|1216.59|1215.84|1215.34|10
1653992700000|2022-05-31 10:25:00|1215.84|1215.34|1216.09|1215.59|1216.09|1215.59|1215.84|1215.34|2
1653993000000|2022-05-31 10:30:00|1216.22|1215.72|1216.59|1216.09|1217.09|1216.59|1216.22|1215.72|5
1653993300000|2022-05-31 10:35:00|1216.47|1215.97|1217.97|1217.47|1217.97|1217.47|1216.47|1215.97|21
1653993600000|2022-05-31 10:40:00|1217.84|1217.34|1218.34|1217.84|1218.34|1217.84|1217.34|1216.84|1
1653993900000|2022-05-31 10:45:00|1218.47|1217.97|1219.09|1218.59|1219.34|1218.84|1218.47|1217.97|0
1653994200000|2022-05-31 10:50:00|1219.22|1218.72|1218.72|1218.22|1219.59|1219.09|1218.72|1218.22|20
1653994500000|2022-05-31 10:55:00|1218.97|1218.47|1218.22|1217.72|1219.09|1218.59|1218.09|1217.59|1
1653994800000|2022-05-31 11:00:00|1218.34|1217.84|1217.84|1217.34|1218.72|1218.22|1217.59|1217.09|0
1653995100000|2022-05-31 11:05:00|1217.97|1217.47|1217.59|1217.09|1218.09|1217.59|1217.59|1217.09|1
1653995400000|2022-05-31 11:10:00|1217.47|1216.97|1215.72|1215.22|1217.59|1217.09|1215.59|1215.09|8
1653995700000|2022-05-31 11:15:00|1215.59|1215.09|1216.22|1215.72|1216.22|1215.72|1215.59|1215.09|1
1653996000000|2022-05-31 11:20:00|1216.34|1215.84|1216.59|1216.09|1216.97|1216.47|1216.34|1215.84|0
1653996300000|2022-05-31 11:25:00|1216.72|1216.22|1217.72|1217.22|1217.72|1217.22|1216.59|1216.09|0
1653996600000|2022-05-31 11:30:00|1217.84|1217.34|1218.72|1218.22|1218.72|1218.22|1217.84|1217.34|0
1653996900000|2022-05-31 11:35:00|1218.59|1218.09|1219.84|1219.34|1220.09|1219.59|1218.59|1218.09|21
1653997200000|2022-05-31 11:40:00|1219.88|1219.38|1219.13|1218.63|1219.88|1219.38|1219.13|1218.63|0
1653997500000|2022-05-31 11:45:00|1219.01|1218.51|1218.63|1218.13|1219.01|1218.51|1218.63|1218.13|1
1653997800000|2022-05-31 11:50:00|1218.76|1218.26|1219.13|1218.63|1219.63|1219.13|1218.76|1218.26|20
1653998100000|2022-05-31 11:55:00|1219.26|1218.76|1218.76|1218.26|1219.26|1218.76|1218.63|1218.13|1
1653998400000|2022-05-31 12:00:00|1218.63|1218.13|1218.63|1218.13|1218.76|1218.26|1218.13|1217.63|1
1653998700000|2022-05-31 12:05:00|1218.76|1218.26|1218.63|1218.13|1219.13|1218.63|1218.38|1217.88|0
1653999000000|2022-05-31 12:10:00|1218.76|1218.26|1217.76|1217.26|1218.76|1218.26|1217.63|1217.13|0
1653999300000|2022-05-31 12:15:00|1217.88|1217.38|1218.13|1217.63|1218.13|1217.63|1217.13|1216.63|14
1653999600000|2022-05-31 12:20:00|1218.01|1217.51|1217.01|1216.51|1218.01|1217.51|1216.63|1216.13|0
1653999900000|2022-05-31 12:25:00|1216.88|1216.38|1217.38|1216.88|1217.76|1217.26|1216.88|1216.38|1
1654000200000|2022-05-31 12:30:00|1217.51|1217.01|1217.13|1216.63|1217.76|1217.26|1217.13|1216.63|0
1654000500000|2022-05-31 12:35:00|1217.26|1216.76|1217.63|1217.13|1217.88|1217.38|1217.26|1216.76|4
1654000800000|2022-05-31 12:40:00|1217.76|1217.26|1217.13|1216.63|1218.13|1217.63|1217.13|1216.63|0
1654001100000|2022-05-31 12:45:00|1217.26|1216.76|1218.38|1217.88|1218.51|1218.01|1216.88|1216.38|0
1654001400000|2022-05-31 12:50:00|1218.51|1218.01|1217.76|1217.26|1218.63|1218.13|1217.63|1217.13|0
1654001700000|2022-05-31 12:55:00|1217.88|1217.38|1217.38|1216.88|1218.13|1217.63|1217.38|1216.88|0
1654002000000|2022-05-31 13:00:00|1217.26|1216.76|1217.88|1217.38|1218.13|1217.63|1216.88|1216.38|9
1654002300000|2022-05-31 13:05:00|1217.76|1217.26|1218.01|1217.51|1218.76|1218.26|1217.76|1217.26|2
1654002600000|2022-05-31 13:10:00|1218.38|1217.88|1219.38|1218.88|1219.76|1219.26|1218.26|1217.76|8
1654002900000|2022-05-31 13:15:00|1219.26|1218.76|1218.88|1218.38|1219.38|1218.88|1218.63|1218.13|0
1654003200000|2022-05-31 13:20:00|1218.76|1218.26|1219.63|1219.13|1220.13|1219.63|1218.38|1217.88|0
1654003500000|2022-05-31 13:25:00|1219.76|1219.26|1220.13|1219.63|1220.13|1219.63|1219.38|1218.88|1
1654003800000|2022-05-31 13:30:00|1220.26|1219.76|1221.01|1220.51|1222.13|1221.63|1220.26|1219.76|65
1654004100000|2022-05-31 13:35:00|1220.88|1220.38|1221.76|1221.26|1221.88|1221.38|1220.01|1219.51|47
1654004400000|2022-05-31 13:40:00|1221.88|1221.38|1221.76|1221.26|1222.76|1222.26|1221.01|1220.51|52
1654004700000|2022-05-31 13:45:00|1221.63|1221.13|1221.26|1220.76|1222.01|1221.51|1220.26|1219.76|71
1654005000000|2022-05-31 13:50:00|1221.51|1221.01|1222.26|1221.76|1222.38|1221.88|1221.13|1220.63|57
1654005300000|2022-05-31 13:55:00|1222.13|1221.63|1220.01|1219.51|1222.76|1222.26|1219.63|1219.13|68
1654005600000|2022-05-31 14:00:00|1220.13|1219.63|1219.76|1219.26|1221.13|1220.63|1219.51|1219.01|90
1654005900000|2022-05-31 14:05:00|1219.51|1219.01|1218.13|1217.63|1220.63|1220.13|1218.13|1217.63|64
1654006200000|2022-05-31 14:10:00|1218.46|1217.96|1216.84|1216.34|1218.46|1217.96|1216.59|1216.09|55
1654006500000|2022-05-31 14:15:00|1216.96|1216.46|1221.14|1218.64|1221.14|1219.59|1216.96|1216.46|53
1654006800000|2022-05-31 14:20:00|1221.16|1218.66|1221.64|1219.14|1222.69|1220.19|1221.09|1218.59|1
1654007100000|2022-05-31 14:25:00|1221.63|1219.13|1220.44|1217.94|1221.65|1219.15|1220.35|1217.85|0
1654007400000|2022-05-31 14:30:00|1220.42|1217.92|1221.27|1218.77|1222.37|1219.87|1220.19|1217.69|103
1654007700000|2022-05-31 14:35:00|1221.26|1218.76|1221.61|1219.11|1221.73|1219.23|1220.68|1218.18|0
1654008000000|2022-05-31 14:40:00|1221.59|1219.09|1222.55|1220.05|1222.81|1220.31|1221.34|1218.84|0
1654008300000|2022-05-31 14:45:00|1222.53|1220.03|1221.88|1219.38|1223.31|1220.81|1221.85|1219.35|0
1654008600000|2022-05-31 14:50:00|1221.91|1219.41|1222.87|1220.37|1223.11|1220.61|1221.83|1219.33|0
1654008900000|2022-05-31 14:55:00|1222.89|1220.39|1222.43|1219.93|1222.91|1220.41|1221.85|1219.35|0
1654009200000|2022-05-31 15:00:00|1222.42|1219.92|1223.76|1221.26|1223.84|1221.34|1222.05|1219.55|0
1654009500000|2022-05-31 15:05:00|1223.74|1221.24|1221.63|1219.13|1223.84|1221.34|1221.06|1218.56|0
1654009800000|2022-05-31 15:10:00|1221.66|1219.16|1220.8|1218.3|1221.9|1219.4|1220.76|1218.26|0
1654010100000|2022-05-31 15:15:00|1220.78|1218.28|1220.61|1218.11|1221.17|1218.67|1220.38|1217.88|0
1654010400000|2022-05-31 15:20:00|1220.57|1218.07|1220.77|1218.27|1221.36|1218.86|1220.27|1217.77|0
1654010700000|2022-05-31 15:25:00|1220.76|1218.26|1219.62|1217.12|1221.96|1219.46|1219.62|1217.12|0
1654011000000|2022-05-31 15:30:00|1219.58|1217.08|1220.31|1217.81|1221.23|1218.73|1218.7|1216.2|0
1654011300000|2022-05-31 15:35:00|1220.33|1217.83|1222.34|1219.84|1222.35|1219.85|1219.97|1217.47|0
1654011600000|2022-05-31 15:40:00|1222.36|1219.86|1222.63|1220.13|1222.96|1220.46|1221.61|1219.11|0
1654011900000|2022-05-31 15:45:00|1222.61|1220.11|1223.85|1221.35|1223.95|1221.45|1222.61|1220.11|0
1654012200000|2022-05-31 15:50:00|1223.83|1221.33|1225.13|1222.63|1225.37|1222.87|1223.83|1221.33|0
1654012500000|2022-05-31 15:55:00|1225.12|1222.62|1226.17|1223.67|1226.24|1223.74|1225.12|1222.62|0
1654012800000|2022-05-31 16:00:00|1226.16|1223.66|1227.51|1225.01|1227.67|1225.17|1226|1223.5|0
1654013100000|2022-05-31 16:05:00|1227.49|1224.99|1226.42|1223.92|1227.51|1225.01|1226.4|1223.9|0
1654013400000|2022-05-31 16:10:00|1226.44|1223.94|1225.49|1222.99|1226.88|1224.38|1225.49|1222.99|0
1654013700000|2022-05-31 16:15:00|1225.51|1223.01|1225.38|1222.88|1225.78|1223.28|1224.55|1222.05|0
1654014000000|2022-05-31 16:20:00|1225.4|1222.9|1224.63|1222.13|1225.42|1222.92|1224.26|1221.76|0
1654014300000|2022-05-31 16:25:00|1224.61|1222.11|1225.66|1223.16|1225.66|1223.16|1224.61|1222.11|0
1654014600000|2022-05-31 16:30:00|1225.81|1223.31|1226.08|1223.58|1226.08|1223.58|1225.47|1222.97|0
1654014900000|2022-05-31 16:35:00|1226.1|1223.6|1227.24|1224.74|1227.3|1224.8|1225.93|1223.43|0
1654015200000|2022-05-31 16:40:00|1227.28|1224.78|1227.47|1224.97|1228.06|1225.56|1227.03|1224.53|0
1654015500000|2022-05-31 16:45:00|1227.49|1224.99|1227.11|1224.61|1227.83|1225.33|1226.93|1224.43|0
1654015800000|2022-05-31 16:50:00|1227.13|1224.63|1227.66|1225.16|1227.91|1225.41|1227.05|1224.55|0
1654016100000|2022-05-31 16:55:00|1227.68|1225.18|1227.07|1224.57|1227.99|1225.49|1226.86|1224.36|0
1654016400000|2022-05-31 17:00:00|1226.92|1224.42|1225.81|1223.31|1227.24|1224.74|1225.44|1222.94|0
1654016700000|2022-05-31 17:05:00|1225.82|1223.32|1227.45|1224.95|1227.74|1225.24|1225.82|1223.32|0
1654017000000|2022-05-31 17:10:00|1227.43|1224.93|1226.59|1224.09|1227.45|1224.95|1226.36|1223.86|0
1654017300000|2022-05-31 17:15:00|1226.57|1224.07|1225.25|1222.75|1226.57|1224.07|1224.84|1222.34|0
1654017600000|2022-05-31 17:20:00|1225.23|1222.73|1224.75|1222.25|1225.44|1222.94|1224.67|1222.17|0
1654017900000|2022-05-31 17:25:00|1224.77|1222.27|1224.92|1222.42|1225.37|1222.87|1224.2|1221.7|0
1654018200000|2022-05-31 17:30:00|1224.9|1222.4|1226.42|1223.92|1226.46|1223.96|1224.67|1222.17|0
1654018500000|2022-05-31 17:35:00|1226.4|1223.9|1226.09|1223.59|1226.96|1224.46|1225.6|1223.1|0
1654018800000|2022-05-31 17:40:00|1226.12|1223.62|1226.94|1224.44|1227.03|1224.53|1226.01|1223.51|0
1654019100000|2022-05-31 17:45:00|1226.96|1224.46|1226.63|1224.13|1227.24|1224.74|1226.13|1223.63|0
1654019400000|2022-05-31 17:50:00|1226.61|1224.11|1227.48|1224.98|1228.02|1225.52|1226.34|1223.84|0
1654019700000|2022-05-31 17:55:00|1227.5|1225|1228.36|1225.86|1228.44|1225.94|1227.42|1224.92|0
1654020000000|2022-05-31 18:00:00|1228.32|1225.82|1227.15|1224.65|1228.52|1226.02|1227.15|1224.65|0
1654020300000|2022-05-31 18:05:00|1227.13|1224.63|1227.1|1224.6|1227.32|1224.82|1226.26|1223.76|0
1654020600000|2022-05-31 18:10:00|1227.06|1224.56|1227.06|1224.56|1227.42|1224.92|1226.67|1224.17|0
1654020900000|2022-05-31 18:15:00|1227.08|1224.58|1227.44|1224.94|1227.44|1224.94|1226.83|1224.33|0
1654021200000|2022-05-31 18:20:00|1227.46|1224.96|1226.52|1224.02|1227.56|1225.06|1225.94|1223.44|0
1654021500000|2022-05-31 18:25:00|1226.5|1224|1226.23|1223.73|1226.56|1224.06|1225.58|1223.08|0
1654021800000|2022-05-31 18:30:00|1226.27|1223.77|1225.85|1223.35|1226.73|1224.23|1225.79|1223.29|0
1654022100000|2022-05-31 18:35:00|1225.87|1223.37|1226.28|1223.78|1226.63|1224.13|1225.75|1223.25|0
1654022400000|2022-05-31 18:40:00|1226.3|1223.8|1224.56|1222.06|1226.34|1223.84|1224.52|1222.02|0
1654022700000|2022-05-31 18:45:00|1224.54|1222.04|1223.49|1220.99|1224.54|1222.04|1222.7|1220.2|0
1654023000000|2022-05-31 18:50:00|1223.47|1220.97|1222.37|1219.87|1223.85|1221.35|1222.28|1219.78|0
1654023300000|2022-05-31 18:55:00|1222.35|1219.85|1222.93|1220.43|1223.35|1220.85|1221.62|1219.12|0
1654023600000|2022-05-31 19:00:00|1222.94|1220.44|1222.76|1220.26|1223.08|1220.58|1221.64|1219.14|0
1654023900000|2022-05-31 19:05:00|1222.78|1220.28|1223.97|1221.47|1224.22|1221.72|1222.14|1219.64|0
1654024200000|2022-05-31 19:10:00|1223.95|1221.45|1224.14|1221.64|1224.16|1221.66|1223.02|1220.52|0
1654024500000|2022-05-31 19:15:00|1224.12|1221.62|1224.18|1221.68|1225.69|1223.19|1224|1221.5|0
1654024800000|2022-05-31 19:20:00|1224.2|1221.7|1225.63|1223.13|1226.11|1223.61|1224.14|1221.64|0
1654025100000|2022-05-31 19:25:00|1225.65|1223.15|1225.52|1223.02|1225.99|1223.49|1225.07|1222.57|0
1654025400000|2022-05-31 19:30:00|1225.54|1223.04|1226.87|1224.37|1227.18|1224.68|1225.52|1223.02|0
1654025700000|2022-05-31 19:35:00|1226.85|1224.35|1226.5|1224|1227.1|1224.6|1225.98|1223.48|0
1654026000000|2022-05-31 19:40:00|1226.52|1224.02|1225.38|1222.88|1227.04|1224.54|1225.34|1222.84|0
1654026300000|2022-05-31 19:45:00|1225.34|1222.84|1224.91|1222.41|1225.83|1223.33|1224.51|1222.01|0
1654026600000|2022-05-31 19:50:00|1224.79|1222.29|1224.49|1221.99|1226.91|1224.41|1224.26|1221.76|0
1654026900000|2022-05-31 19:55:00|1224.47|1221.97|1222.93|1220.43|1224.53|1222.03|1222.75|1220.25|0
1654027200000|2022-05-31 20:00:00|1223|1220.5|1222.53|1220.03|1224.21|1221.71|1222.47|1219.97|0
1654027500000|2022-05-31 20:05:00|1222.52|1220.02|1222.53|1220.03|1222.72|1220.22|1221.88|1219.38|0
1654027800000|2022-05-31 20:10:00|1222.55|1220.05|1222.96|1220.46|1224.21|1221.71|1222.53|1220.03|0
1654028100000|2022-05-31 20:15:00|1222.97|1220.47|1223.12|1220.62|1223.23|1220.73|1222.61|1220.11|0
1654028400000|2022-05-31 20:20:00|1223.13|1220.63|1223.31|1220.81|1223.42|1220.92|1222.96|1220.46|0
1654028700000|2022-05-31 20:25:00|1223.35|1220.85|1223.53|1221.03|1223.53|1221.03|1222.53|1220.03|0
1654029000000|2022-05-31 20:30:00|1223.54|1221.04|1223.18|1220.68|1223.55|1221.05|1222.96|1220.46|0
1654029300000|2022-05-31 20:35:00|1223.2|1220.7|1223.42|1220.92|1223.42|1220.92|1223.07|1220.57|0
1654029600000|2022-05-31 20:40:00|1223.41|1220.91|1223.47|1220.97|1223.66|1221.16|1223.31|1220.81|0
1654029900000|2022-05-31 20:45:00|1223.49|1220.99|1223.77|1221.27|1223.77|1221.27|1223.21|1220.71|0
1654030200000|2022-05-31 20:50:00|1223.76|1221.26|1223.77|1221.27|1224.02|1221.52|1223.66|1221.16|0
1654030500000|2022-05-31 20:55:00|1223.74|1221.24|1223.58|1221.08|1223.82|1221.32|1223.42|1220.92|0
1654030800000|2022-05-31 21:00:00|1222.81|1220.31|1222.79|1220.29|1222.82|1220.32|1222.72|1220.22|0
1654031100000|2022-05-31 21:05:00|1222.82|1220.32|1222.7|1220.2|1222.82|1220.32|1222.7|1220.2|0
1654031400000|2022-05-31 21:10:00|1222.72|1220.22|1222.91|1220.41|1222.93|1220.43|1222.72|1220.22|0
1654031700000|2022-05-31 21:15:00|1222.93|1220.43|1222.93|1220.43|1223|1220.5|1222.86|1220.36|0
1654032000000|2022-05-31 21:20:00|1222.91|1220.41|1222.88|1220.38|1222.91|1220.41|1222.88|1220.38|0
1654032300000|2022-05-31 21:25:00|1222.89|1220.39|1223|1220.5|1223|1220.5|1222.88|1220.38|0
1654032600000|2022-05-31 21:30:00|1223.04|1220.54|1223.11|1220.61|1223.11|1220.61|1223.04|1220.54|0
1654032900000|2022-05-31 21:35:00|1223.14|1220.64|1223.18|1220.68|1223.18|1220.68|1223.11|1220.61|0
1654033200000|2022-05-31 21:40:00|1223.16|1220.66|1223.04|1220.54|1223.18|1220.68|1223.04|1220.54|0
1654033500000|2022-05-31 21:45:00|1223.07|1220.57|1223.04|1220.54|1223.07|1220.57|1223.02|1220.52|0
1654033800000|2022-05-31 21:50:00|1223.02|1220.52|1223.04|1220.54|1223.04|1220.54|1223|1220.5|0
1654034100000|2022-05-31 21:55:00|1223.02|1220.52|1223.11|1220.61|1223.16|1220.66|1223.02|1220.52|0
1654034400000|2022-05-31 22:00:00|1223.97|1221.47|1224.56|1222.06|1224.75|1222.25|1223.97|1221.47|0
1654034700000|2022-05-31 22:05:00|1224.57|1222.07|1224.72|1222.22|1224.83|1222.33|1224.51|1222.01|0
1654035000000|2022-05-31 22:10:00|1224.71|1222.21|1224.34|1221.84|1224.71|1222.21|1224.21|1221.71|0
1654035300000|2022-05-31 22:15:00|1224.35|1221.85|1224.12|1221.62|1224.72|1222.22|1224.12|1221.62|0
1654035600000|2022-05-31 22:20:00|1224.13|1221.63|1224.21|1221.71|1224.26|1221.76|1224.07|1221.57|0
1654035900000|2022-05-31 22:25:00|1224.23|1221.73|1224.42|1221.92|1224.42|1221.92|1223.82|1221.32|0
1654036200000|2022-05-31 22:30:00|1224.43|1221.93|1224.61|1222.11|1224.75|1222.25|1224.43|1221.93|0
1654036500000|2022-05-31 22:35:00|1224.62|1222.12|1225.26|1222.76|1225.26|1222.76|1224.56|1222.06|0
1654036800000|2022-05-31 22:40:00|1225.27|1222.77|1224.86|1222.36|1225.35|1222.85|1224.8|1222.3|0
1654037100000|2022-05-31 22:45:00|1224.87|1222.37|1225.56|1223.06|1225.64|1223.14|1224.86|1222.36|0
1654037400000|2022-05-31 22:50:00|1225.57|1223.07|1225.31|1222.81|1225.64|1223.14|1225.21|1222.71|0
1654037700000|2022-05-31 22:55:00|1225.32|1222.82|1225.75|1223.25|1225.91|1223.41|1225.32|1222.82|0
1654038000000|2022-05-31 23:00:00|1225.76|1223.26|1225.64|1223.14|1225.94|1223.44|1225.45|1222.95|0
1654038300000|2022-05-31 23:05:00|1225.62|1223.12|1225.31|1222.81|1225.75|1223.25|1225.15|1222.65|0
1654038600000|2022-05-31 23:10:00|1225.3|1222.8|1225.4|1222.9|1225.56|1223.06|1225.15|1222.65|0
1654038900000|2022-05-31 23:15:00|1225.43|1222.93|1225.31|1222.81|1225.53|1223.03|1225.15|1222.65|0
1654039200000|2022-05-31 23:20:00|1225.29|1222.79|1225.51|1223.01|1225.51|1223.01|1225.1|1222.6|0
1654039500000|2022-05-31 23:25:00|1225.5|1223|1225.8|1223.3|1225.86|1223.36|1225.45|1222.95|0
1654039800000|2022-05-31 23:30:00|1225.81|1223.31|1225.86|1223.36|1226|1223.5|1225.75|1223.25|0
1654040100000|2022-05-31 23:35:00|1225.85|1223.35|1225.26|1222.76|1225.85|1223.35|1225.26|1222.76|0
1654040400000|2022-05-31 23:40:00|1225.27|1222.77|1226.16|1223.66|1226.16|1223.66|1225.27|1222.77|0
1654040700000|2022-05-31 23:45:00|1226.17|1223.67|1226.54|1224.04|1226.7|1224.2|1226.16|1223.66|0
1654041000000|2022-05-31 23:50:00|1226.55|1224.05|1226.75|1224.25|1226.84|1224.34|1226.54|1224.04|0
1654041300000|2022-05-31 23:55:00|1226.76|1224.26|1226.8|1224.3|1226.97|1224.47|1226.51|1224.01|0
1654041600000|2022-06-01 00:00:00|1226.81|1224.31|1227.51|1225.01|1227.51|1225.01|1226.8|1224.3|0
1654041900000|2022-06-01 00:05:00|1227.52|1225.02|1227.65|1225.15|1227.86|1225.36|1227.51|1225.01|0
1654042200000|2022-06-01 00:10:00|1227.68|1225.18|1227.7|1225.2|1227.76|1225.26|1227.4|1224.9|0
1654042500000|2022-06-01 00:15:00|1227.69|1225.19|1227.84|1225.34|1229.22|1226.72|1227.61|1225.11|0
1654042800000|2022-06-01 00:20:00|1227.83|1225.33|1228.31|1225.81|1228.55|1226.05|1227.6|1225.1|0
1654043100000|2022-06-01 00:25:00|1228.3|1225.8|1228.31|1225.81|1228.78|1226.28|1228.3|1225.8|0
1654043400000|2022-06-01 00:30:00|1228.3|1225.8|1228.55|1226.05|1228.76|1226.26|1228.06|1225.56|0
1654043700000|2022-06-01 00:35:00|1228.54|1226.04|1227.62|1225.12|1228.54|1226.04|1227.47|1224.97|0
1654044000000|2022-06-01 00:40:00|1227.63|1225.13|1228.09|1225.59|1228.1|1225.6|1227.62|1225.12|0
1654044300000|2022-06-01 00:45:00|1228.1|1225.6|1228.32|1225.82|1228.32|1225.82|1227.85|1225.35|0
1654044600000|2022-06-01 00:50:00|1228.38|1225.88|1228.32|1225.82|1228.55|1226.05|1228.3|1225.8|0
1654044900000|2022-06-01 00:55:00|1228.31|1225.81|1227.84|1225.34|1228.32|1225.82|1227.61|1225.11|0
1654045200000|2022-06-01 01:00:00|1227.83|1225.33|1228.1|1225.6|1228.1|1225.6|1227.37|1224.87|0
1654045500000|2022-06-01 01:05:00|1228.11|1225.61|1228.13|1225.63|1228.24|1225.74|1227.86|1225.36|0
1654045800000|2022-06-01 01:10:00|1228.19|1225.69|1229.08|1226.58|1229.12|1226.62|1228.19|1225.69|0
1654046100000|2022-06-01 01:15:00|1229.09|1226.59|1229.11|1226.61|1229.35|1226.85|1229.08|1226.58|0
1654046400000|2022-06-01 01:20:00|1229.14|1226.64|1228.64|1226.14|1229.24|1226.74|1228.64|1226.14|0
1654046700000|2022-06-01 01:25:00|1228.65|1226.15|1228.41|1225.91|1228.65|1226.15|1228.18|1225.68|0
1654047000000|2022-06-01 01:30:00|1228.4|1225.9|1227.92|1225.42|1228.43|1225.93|1227.92|1225.42|0
1654047300000|2022-06-01 01:35:00|1227.91|1225.41|1228.42|1225.92|1228.43|1225.93|1227.42|1224.92|0
1654047600000|2022-06-01 01:40:00|1228.39|1225.89|1228.16|1225.66|1228.42|1225.92|1227.91|1225.41|0
1654047900000|2022-06-01 01:45:00|1228.17|1225.67|1228.17|1225.67|1228.44|1225.94|1227.93|1225.43|0
1654048200000|2022-06-01 01:50:00|1228.16|1225.66|1228.4|1225.9|1228.43|1225.93|1228.16|1225.66|0
1654048500000|2022-06-01 01:55:00|1228.41|1225.91|1228.38|1225.88|1228.65|1226.15|1228.37|1225.87|0
1654048800000|2022-06-01 02:00:00|1228.37|1225.87|1228.03|1225.53|1228.37|1225.87|1227.78|1225.28|0
1654049100000|2022-06-01 02:05:00|1228|1225.5|1227.44|1224.94|1228.15|1225.65|1227.41|1224.91|0
1654049400000|2022-06-01 02:10:00|1227.45|1224.95|1227.7|1225.2|1227.71|1225.21|1227.44|1224.94|0
1654049700000|2022-06-01 02:15:00|1227.72|1225.22|1228.15|1225.65|1228.16|1225.66|1227.69|1225.19|0
1654050000000|2022-06-01 02:20:00|1228.16|1225.66|1228.35|1225.85|1228.63|1226.13|1228.15|1225.65|0
1654050300000|2022-06-01 02:25:00|1228.34|1225.84|1228.1|1225.6|1228.36|1225.86|1228.09|1225.59|0
1654050600000|2022-06-01 02:30:00|1228.09|1225.59|1228.1|1225.6|1228.34|1225.84|1228.08|1225.58|0
1654050900000|2022-06-01 02:35:00|1228.09|1225.59|1228.34|1225.84|1228.35|1225.85|1228.08|1225.58|0
1654051200000|2022-06-01 02:40:00|1228.33|1225.83|1228.33|1225.83|1228.34|1225.84|1228.1|1225.6|0
1654051500000|2022-06-01 02:45:00|1228.34|1225.84|1228.08|1225.58|1228.55|1226.05|1228.07|1225.57|0
1654051800000|2022-06-01 02:50:00|1228.07|1225.57|1227.1|1224.6|1228.09|1225.59|1227.09|1224.59|0
1654052100000|2022-06-01 02:55:00|1227.11|1224.61|1227.1|1224.6|1227.35|1224.85|1227.06|1224.56|0
1654052400000|2022-06-01 03:00:00|1227.18|1224.68|1226.82|1224.32|1227.18|1224.68|1226.77|1224.27|0
1654052700000|2022-06-01 03:05:00|1226.81|1224.31|1226.76|1224.26|1227.04|1224.54|1226.76|1224.26|0
1654053000000|2022-06-01 03:10:00|1226.77|1224.27|1226.77|1224.27|1227.04|1224.54|1226.75|1224.25|0
1654053300000|2022-06-01 03:15:00|1226.78|1224.28|1227.25|1224.75|1227.47|1224.97|1226.76|1224.26|0
1654053600000|2022-06-01 03:20:00|1227.24|1224.74|1227.69|1225.19|1227.74|1225.24|1227.23|1224.73|0
1654053900000|2022-06-01 03:25:00|1227.71|1225.21|1227.7|1225.2|1227.84|1225.34|1227.47|1224.97|0
1654054200000|2022-06-01 03:30:00|1227.69|1225.19|1227.47|1224.97|1227.71|1225.21|1227.46|1224.96|0
1654054500000|2022-06-01 03:35:00|1227.46|1224.96|1227.24|1224.74|1227.47|1224.97|1227.21|1224.71|0
1654054800000|2022-06-01 03:40:00|1227.25|1224.75|1227.24|1224.74|1227.48|1224.98|1227.23|1224.73|0
1654055100000|2022-06-01 03:45:00|1227.25|1224.75|1227.76|1225.26|1227.76|1225.26|1227.25|1224.75|0
1654055400000|2022-06-01 03:50:00|1227.75|1225.25|1227.51|1225.01|1227.76|1225.26|1227.5|1225|0
1654055700000|2022-06-01 03:55:00|1227.52|1225.02|1227.51|1225.01|1227.52|1225.02|1227.5|1225|0
1654056000000|2022-06-01 04:00:00|1227.52|1225.02|1227.55|1225.05|1227.76|1225.26|1227.51|1225.01|0
1654056300000|2022-06-01 04:05:00|1227.56|1225.06|1226.04|1223.54|1227.57|1225.07|1226.02|1223.52|0
1654056600000|2022-06-01 04:10:00|1226.03|1223.53|1226.13|1223.63|1226.26|1223.76|1225.76|1223.26|0
1654056900000|2022-06-01 04:15:00|1226.12|1223.62|1226.24|1223.74|1226.24|1223.74|1225.98|1223.48|0
1654057200000|2022-06-01 04:20:00|1226.23|1223.73|1226.49|1223.99|1226.5|1224|1226.12|1223.62|0
1654057500000|2022-06-01 04:25:00|1226.5|1224|1226.76|1224.26|1226.76|1224.26|1226.25|1223.75|0
1654057800000|2022-06-01 04:30:00|1226.73|1224.23|1226.51|1224.01|1226.76|1224.26|1226.51|1224.01|0
1654058100000|2022-06-01 04:35:00|1226.5|1224|1226.8|1224.3|1226.8|1224.3|1226.49|1223.99|0
1654058400000|2022-06-01 04:40:00|1226.79|1224.29|1226.78|1224.28|1226.8|1224.3|1226.76|1224.26|0
1654058700000|2022-06-01 04:45:00|1226.79|1224.29|1226.77|1224.27|1227.03|1224.53|1226.75|1224.25|0
1654059000000|2022-06-01 04:50:00|1226.78|1224.28|1226.99|1224.49|1226.99|1224.49|1226.73|1224.23|0
1654059300000|2022-06-01 04:55:00|1227.01|1224.51|1227.64|1225.14|1227.76|1225.26|1227.01|1224.51|0
1654059600000|2022-06-01 05:00:00|1227.67|1225.17|1227.78|1225.28|1227.8|1225.3|1227.5|1225|0
1654059900000|2022-06-01 05:05:00|1227.79|1225.29|1228.02|1225.52|1228.42|1225.92|1227.78|1225.28|0
1654060200000|2022-06-01 05:10:00|1227.99|1225.49|1227.52|1225.02|1228.03|1225.53|1227.51|1225.01|0
1654060500000|2022-06-01 05:15:00|1227.53|1225.03|1227.12|1224.62|1227.77|1225.27|1227|1224.5|0
1654060800000|2022-06-01 05:20:00|1227.15|1224.65|1226.94|1224.44|1227.24|1224.74|1226.92|1224.42|0
1654061100000|2022-06-01 05:25:00|1226.95|1224.45|1226.71|1224.21|1227.18|1224.68|1226.7|1224.2|0
1654061400000|2022-06-01 05:30:00|1226.72|1224.22|1224.73|1222.23|1226.72|1224.22|1224.72|1222.22|0
1654061700000|2022-06-01 05:35:00|1224.72|1222.22|1225|1222.5|1225.24|1222.74|1224.72|1222.22|0
1654062000000|2022-06-01 05:40:00|1225.01|1222.51|1225.11|1222.61|1225.36|1222.86|1224.99|1222.49|0
1654062300000|2022-06-01 05:45:00|1225.14|1222.64|1224.21|1221.71|1225.24|1222.74|1224.21|1221.71|0
1654062600000|2022-06-01 05:50:00|1224.2|1221.7|1224.43|1221.93|1224.96|1222.46|1224.19|1221.69|0
1654062900000|2022-06-01 05:55:00|1224.45|1221.95|1224.96|1222.46|1224.96|1222.46|1224.19|1221.69|0
1654063200000|2022-06-01 06:00:00|1224.97|1222.47|1225.45|1222.95|1225.45|1222.95|1224|1221.5|0
1654063500000|2022-06-01 06:05:00|1225.42|1222.92|1225.89|1223.39|1225.99|1223.49|1225.22|1222.72|0
1654063800000|2022-06-01 06:10:00|1225.9|1223.4|1224.3|1221.8|1225.94|1223.44|1224.3|1221.8|0
1654064100000|2022-06-01 06:15:00|1224.31|1221.81|1223.53|1221.03|1224.56|1222.06|1223.31|1220.81|0
1654064400000|2022-06-01 06:20:00|1223.52|1221.02|1224.09|1221.59|1224.53|1222.03|1223.51|1221.01|0
1654064700000|2022-06-01 06:25:00|1224.08|1221.58|1223.57|1221.07|1224.09|1221.59|1223.34|1220.84|0
1654065000000|2022-06-01 06:30:00|1223.56|1221.06|1223.33|1220.83|1223.82|1221.32|1223.33|1220.83|0
1654065300000|2022-06-01 06:35:00|1223.32|1220.82|1223.12|1220.62|1223.38|1220.88|1222.38|1219.88|0
1654065600000|2022-06-01 06:40:00|1223.13|1220.63|1223.86|1221.36|1224.12|1221.62|1223.12|1220.62|0
1654065900000|2022-06-01 06:45:00|1223.85|1221.35|1224.83|1222.33|1224.83|1222.33|1223.83|1221.33|0
1654066200000|2022-06-01 06:50:00|1224.82|1222.32|1224.56|1222.06|1224.82|1222.32|1224.31|1221.81|0
1654066500000|2022-06-01 06:55:00|1224.59|1222.09|1225.69|1223.19|1225.69|1223.19|1224.56|1222.06|0
1654066800000|2022-06-01 07:00:00|1224.33|1221.83|1212.71|1212.21|1225.89|1223.39|1210.34|1209.84|0
1654067100000|2022-06-01 07:05:00|1212.84|1212.34|1211.71|1211.21|1215.34|1214.84|1211.71|1211.21|0
1654067400000|2022-06-01 07:10:00|1211.59|1211.09|1212.84|1212.34|1212.84|1212.34|1210.34|1209.84|7
1654067700000|2022-06-01 07:15:00|1212.59|1212.09|1212.96|1212.46|1214.34|1213.84|1212.34|1211.84|7
1654068000000|2022-06-01 07:20:00|1212.84|1212.34|1210.46|1209.96|1212.84|1212.34|1209.59|1209.09|5
1654068300000|2022-06-01 07:25:00|1210.59|1210.09|1210.09|1209.59|1210.59|1210.09|1209.46|1208.96|20
1654068600000|2022-06-01 07:30:00|1209.96|1209.46|1208.84|1208.34|1209.96|1209.46|1208.09|1207.59|40
1654068900000|2022-06-01 07:35:00|1208.96|1208.46|1208.09|1207.59|1209.09|1208.59|1208.09|1207.59|39
1654069200000|2022-06-01 07:40:00|1207.71|1207.21|1206.71|1206.21|1207.96|1207.46|1204.84|1204.34|14
1654069500000|2022-06-01 07:45:00|1206.59|1206.09|1206.84|1206.34|1206.96|1206.46|1205.71|1205.21|26
1654069800000|2022-06-01 07:50:00|1206.6|1206.1|1206.22|1205.72|1207.35|1206.85|1205.85|1205.35|12
1654070100000|2022-06-01 07:55:00|1206.35|1205.85|1206.22|1205.72|1207.85|1207.35|1206.22|1205.72|10
1654070400000|2022-06-01 08:00:00|1206.35|1205.85|1205.47|1204.97|1206.6|1206.1|1205.47|1204.97|0
1654070700000|2022-06-01 08:05:00|1205.6|1205.1|1202.47|1201.97|1205.72|1205.22|1201.22|1200.72|30
1654071000000|2022-06-01 08:10:00|1202.35|1201.85|1201.47|1200.97|1202.72|1202.22|1201.47|1200.97|0
1654071300000|2022-06-01 08:15:00|1201.72|1201.22|1202.72|1202.22|1202.97|1202.47|1201.6|1201.1|40
1654071600000|2022-06-01 08:20:00|1202.85|1202.35|1203.35|1202.85|1203.35|1202.85|1201.85|1201.35|6
1654071900000|2022-06-01 08:25:00|1203.22|1202.72|1202.1|1201.6|1203.22|1202.72|1201.22|1200.72|38
1654072200000|2022-06-01 08:30:00|1202.22|1201.72|1202.22|1201.72|1202.6|1202.1|1201.6|1201.1|25
1654072500000|2022-06-01 08:35:00|1202.1|1201.6|1200.22|1199.72|1202.22|1201.72|1198.97|1198.47|3
1654072800000|2022-06-01 08:40:00|1200.47|1199.97|1200.85|1200.35|1201.1|1200.6|1200.47|1199.97|27
1654073100000|2022-06-01 08:45:00|1200.72|1200.22|1201.22|1200.72|1201.22|1200.72|1199.75|1199.25|31
1654073400000|2022-06-01 08:50:00|1201.35|1200.85|1200.72|1200.22|1201.35|1200.85|1200.22|1199.72|23
1654073700000|2022-06-01 08:55:00|1200.85|1200.35|1200.22|1199.72|1201.47|1200.97|1199.97|1199.47|14
1654074000000|2022-06-01 09:00:00|1200.35|1199.85|1201.35|1200.85|1201.35|1200.85|1200.22|1199.72|45
1654074300000|2022-06-01 09:05:00|1202.1|1201.6|1199.77|1199.27|1202.6|1202.1|1199.77|1199.27|29
1654074600000|2022-06-01 09:10:00|1199.82|1199.32|1198.32|1197.82|1200.47|1199.97|1198.32|1197.82|77
1654074900000|2022-06-01 09:15:00|1198.27|1197.77|1198.07|1197.57|1199.27|1198.77|1198.07|1197.57|77
1654075200000|2022-06-01 09:20:00|1198.02|1197.52|1198.47|1197.97|1199.85|1199.35|1197.97|1197.47|38
1654075500000|2022-06-01 09:25:00|1198.52|1198.02|1199.77|1199.27|1200.85|1200.35|1198.37|1197.87|1
1654075800000|2022-06-01 09:30:00|1199.82|1199.32|1198.27|1197.77|1199.82|1199.32|1197.72|1197.22|6
1654076100000|2022-06-01 09:35:00|1198.32|1197.82|1197.92|1197.42|1198.37|1197.87|1197.47|1196.97|2
1654076400000|2022-06-01 09:40:00|1197.87|1197.37|1198.57|1198.07|1198.87|1198.37|1197.82|1197.32|4
1654076700000|2022-06-01 09:45:00|1198.52|1198.02|1198.27|1197.77|1198.77|1198.27|1197.67|1197.17|31
1654077000000|2022-06-01 09:50:00|1198.22|1197.72|1198.22|1197.72|1198.97|1198.47|1198.12|1197.62|3
1654077300000|2022-06-01 09:55:00|1198.27|1197.77|1199.07|1198.57|1199.32|1198.82|1198.02|1197.52|3
1654077600000|2022-06-01 10:00:00|1199.02|1198.52|1199.12|1198.62|1199.8|1199.3|1198.82|1198.32|3
1654077900000|2022-06-01 10:05:00|1199.17|1198.67|1199.75|1199.25|1199.75|1199.25|1199.17|1198.67|4
1654078200000|2022-06-01 10:10:00|1199.87|1199.37|1199.5|1199|1200.1|1199.6|1198.92|1198.42|13
1654078500000|2022-06-01 10:15:00|1199.37|1198.87|1200.35|1199.85|1200.35|1199.85|1199.17|1198.67|12
1654078800000|2022-06-01 10:20:00|1200.47|1199.97|1199.72|1199.22|1201.1|1200.6|1199.55|1199.05|4
1654079100000|2022-06-01 10:25:00|1199.77|1199.27|1201.72|1201.22|1201.97|1201.47|1199.77|1199.27|52
1654079400000|2022-06-01 10:30:00|1201.85|1201.35|1202.35|1201.85|1202.6|1202.1|1201.85|1201.35|22
1654079700000|2022-06-01 10:35:00|1202.22|1201.72|1201.97|1201.47|1202.72|1202.22|1201.72|1201.22|4
1654080000000|2022-06-01 10:40:00|1202.1|1201.6|1201.72|1201.22|1202.72|1202.22|1201.72|1201.22|4
1654080300000|2022-06-01 10:45:00|1201.85|1201.35|1201.85|1201.35|1202.47|1201.97|1201.72|1201.22|22
1654080600000|2022-06-01 10:50:00|1201.72|1201.22|1201.97|1201.47|1202.35|1201.85|1201.72|1201.22|2
1654080900000|2022-06-01 10:55:00|1202.1|1201.6|1201.22|1200.72|1202.35|1201.85|1201.22|1200.72|4
1654081200000|2022-06-01 11:00:00|1201.35|1200.85|1200.35|1199.85|1202.1|1201.6|1200.35|1199.85|13
1654081500000|2022-06-01 11:05:00|1200.47|1199.97|1199.75|1199.25|1201.22|1200.72|1199.7|1199.2|4
1654081800000|2022-06-01 11:10:00|1199.62|1199.12|1199.77|1199.27|1200.85|1200.35|1199.47|1198.97|13
1654082100000|2022-06-01 11:15:00|1199.65|1199.15|1199.7|1199.2|1200|1199.5|1199.32|1198.82|2
1654082400000|2022-06-01 11:20:00|1199.57|1199.07|1199.27|1198.77|1199.92|1199.42|1199.07|1198.57|4
1654082700000|2022-06-01 11:25:00|1199.32|1198.82|1200.1|1199.6|1200.35|1199.85|1199.32|1198.82|2
1654083000000|2022-06-01 11:30:00|1200.22|1199.72|1200.6|1200.1|1200.72|1200.22|1199.35|1198.85|12
1654083300000|2022-06-01 11:35:00|1200.72|1200.22|1200.22|1199.72|1200.85|1200.35|1199.97|1199.47|6
1654083600000|2022-06-01 11:40:00|1200.35|1199.85|1199.37|1198.87|1200.35|1199.85|1199.27|1198.77|3
1654083900000|2022-06-01 11:45:00|1199.32|1198.82|1199.49|1198.99|1200.1|1199.6|1199.14|1198.64|3
1654084200000|2022-06-01 11:50:00|1199.37|1198.87|1198.49|1197.99|1199.49|1198.99|1198.39|1197.89|3
1654084500000|2022-06-01 11:55:00|1198.54|1198.04|1198.69|1198.19|1198.69|1198.19|1198.09|1197.59|2
1654084800000|2022-06-01 12:00:00|1198.74|1198.24|1198.89|1198.39|1199.27|1198.77|1198.74|1198.24|24
1654085100000|2022-06-01 12:05:00|1198.84|1198.34|1199.14|1198.64|1199.54|1199.04|1198.79|1198.29|5
1654085400000|2022-06-01 12:10:00|1199.32|1198.82|1199.92|1199.42|1200.17|1199.67|1199.32|1198.82|1
1654085700000|2022-06-01 12:15:00|1199.79|1199.29|1199.67|1199.17|1199.92|1199.42|1198.84|1198.34|4
1654086000000|2022-06-01 12:20:00|1199.79|1199.29|1200.42|1199.92|1200.42|1199.92|1199.67|1199.17|10
1654086300000|2022-06-01 12:25:00|1200.67|1200.17|1200.92|1200.42|1201.29|1200.79|1200.67|1200.17|4
1654086600000|2022-06-01 12:30:00|1200.79|1200.29|1200.42|1199.92|1201.17|1200.67|1200.29|1199.79|12
1654086900000|2022-06-01 12:35:00|1200.54|1200.04|1201.79|1201.29|1202.42|1201.92|1200.54|1200.04|3
1654087200000|2022-06-01 12:40:00|1201.92|1201.42|1202.92|1202.42|1202.92|1202.42|1201.79|1201.29|2
1654087500000|2022-06-01 12:45:00|1202.79|1202.29|1203.29|1202.79|1203.79|1203.29|1202.54|1202.04|9
1654087800000|2022-06-01 12:50:00|1203.42|1202.92|1201.29|1200.79|1203.42|1202.92|1200.92|1200.42|4
1654088100000|2022-06-01 12:55:00|1201.17|1200.67|1200.29|1199.79|1201.67|1201.17|1200.29|1199.79|14
1654088400000|2022-06-01 13:00:00|1200.42|1199.92|1200.54|1200.04|1201.17|1200.67|1200.29|1199.79|3
1654088700000|2022-06-01 13:05:00|1200.67|1200.17|1201.29|1200.79|1201.29|1200.79|1200.29|1199.79|13
1654089000000|2022-06-01 13:10:00|1201.42|1200.92|1202.17|1201.67|1202.17|1201.67|1201.29|1200.79|9
1654089300000|2022-06-01 13:15:00|1202.04|1201.54|1202.42|1201.92|1202.67|1202.17|1201.79|1201.29|9
1654089600000|2022-06-01 13:20:00|1202.17|1201.67|1201.92|1201.42|1202.29|1201.79|1201.42|1200.92|14
1654089900000|2022-06-01 13:25:00|1201.79|1201.29|1202.42|1201.92|1202.42|1201.92|1201.79|1201.29|16
1654090200000|2022-06-01 13:30:00|1202.54|1202.04|1205.67|1205.17|1206.04|1205.54|1202.29|1201.79|16
1654090500000|2022-06-01 13:35:00|1205.79|1205.29|1204.92|1204.42|1206.29|1205.79|1204.17|1203.67|3
1654090800000|2022-06-01 13:40:00|1204.54|1204.04|1203.04|1202.54|1205.17|1204.67|1202.04|1201.54|17
1654091100000|2022-06-01 13:45:00|1203.17|1202.67|1203.79|1203.29|1204.67|1204.17|1203.17|1202.67|0
1654091400000|2022-06-01 13:50:00|1203.67|1203.17|1201.29|1200.79|1203.67|1203.17|1201.04|1200.54|0
1654091700000|2022-06-01 13:55:00|1201.42|1200.92|1201.42|1200.92|1202.54|1202.04|1201.29|1200.79|10
1654092000000|2022-06-01 14:00:00|1201.29|1200.79|1200.79|1200.29|1202.79|1202.29|1200.67|1200.17|0
1654092300000|2022-06-01 14:05:00|1200.67|1200.17|1200.92|1200.42|1201.29|1200.79|1200.29|1199.79|0
1654092600000|2022-06-01 14:10:00|1201.12|1200.62|1200.37|1199.87|1201.99|1201.49|1200.24|1199.74|4
1654092900000|2022-06-01 14:15:00|1200.49|1199.99|1200.69|1198.19|1201.74|1201.24|1198.79|1198.19|85
1654093200000|2022-06-01 14:20:00|1200.71|1198.21|1200.56|1198.06|1201.49|1198.99|1200.39|1197.89|0
1654093500000|2022-06-01 14:25:00|1200.54|1198.04|1199.88|1197.38|1201.11|1198.61|1199.41|1196.91|259
1654093800000|2022-06-01 14:30:00|1199.86|1197.36|1198.65|1196.15|1200.83|1198.33|1198.65|1196.15|0
1654094100000|2022-06-01 14:35:00|1198.63|1196.13|1198.8|1196.3|1199.01|1196.51|1197.74|1195.24|0
1654094400000|2022-06-01 14:40:00|1198.77|1196.27|1199.74|1197.24|1199.95|1197.45|1198.6|1196.1|0
1654094700000|2022-06-01 14:45:00|1199.73|1197.23|1198.16|1195.66|1200.19|1197.69|1198.13|1195.63|0
1654095000000|2022-06-01 14:50:00|1198.15|1195.65|1199.7|1197.2|1200.01|1197.51|1198.07|1195.57|0
1654095300000|2022-06-01 14:55:00|1199.67|1197.17|1199.93|1197.43|1200.53|1198.03|1199.57|1197.07|0
1654095600000|2022-06-01 15:00:00|1199.91|1197.41|1198.44|1195.94|1199.93|1197.43|1197.83|1195.33|0
1654095900000|2022-06-01 15:05:00|1198.42|1195.92|1197.35|1194.85|1198.99|1196.49|1197.31|1194.81|0
1654096200000|2022-06-01 15:10:00|1197.33|1194.83|1198.02|1195.52|1198.69|1196.19|1197.16|1194.66|0
1654096500000|2022-06-01 15:15:00|1197.99|1195.49|1196.87|1194.37|1198.12|1195.62|1196.25|1193.75|0
1654096800000|2022-06-01 15:20:00|1196.84|1194.34|1195.75|1193.25|1196.85|1194.35|1195.37|1192.87|0
1654097100000|2022-06-01 15:25:00|1195.76|1193.26|1195.7|1193.2|1195.76|1193.26|1194.78|1192.28|0
1654097400000|2022-06-01 15:30:00|1195.72|1193.22|1196.18|1193.68|1196.55|1194.05|1195.19|1192.69|0
1654097700000|2022-06-01 15:35:00|1196.19|1193.69|1196.05|1193.55|1196.53|1194.03|1195.15|1192.65|0
1654098000000|2022-06-01 15:40:00|1196|1193.5|1194.86|1192.36|1196|1193.5|1194.77|1192.27|0
1654098300000|2022-06-01 15:45:00|1194.84|1192.34|1194.02|1191.52|1195.51|1193.01|1194.02|1191.52|0
1654098600000|2022-06-01 15:50:00|1194|1191.5|1194.82|1192.32|1194.98|1192.48|1193.75|1191.25|0
1654098900000|2022-06-01 15:55:00|1194.84|1192.34|1194.71|1192.21|1195.44|1192.94|1194.49|1191.99|0
1654099200000|2022-06-01 16:00:00|1194.7|1192.2|1194.16|1191.66|1194.96|1192.46|1193.77|1191.27|0
1654099500000|2022-06-01 16:05:00|1194.18|1191.68|1195.01|1192.51|1195.39|1192.89|1194.15|1191.65|0
1654099800000|2022-06-01 16:10:00|1194.99|1192.49|1195.05|1192.55|1195.09|1192.59|1193.97|1191.47|0
1654100100000|2022-06-01 16:15:00|1195.07|1192.57|1196.03|1193.53|1196.32|1193.82|1194.95|1192.45|0
1654100400000|2022-06-01 16:20:00|1195.99|1193.49|1196.25|1193.75|1196.67|1194.17|1195.91|1193.41|0
1654100700000|2022-06-01 16:25:00|1196.26|1193.76|1194.9|1192.4|1196.47|1193.97|1194.9|1192.4|0
1654101000000|2022-06-01 16:30:00|1194.92|1192.42|1195.89|1193.39|1196.44|1193.94|1194.85|1192.35|0
1654101300000|2022-06-01 16:35:00|1195.91|1193.41|1195.6|1193.1|1196.17|1193.67|1195.22|1192.72|0
1654101600000|2022-06-01 16:40:00|1195.58|1193.08|1195.03|1192.53|1195.99|1193.49|1194.83|1192.33|0
1654101900000|2022-06-01 16:45:00|1195.01|1192.51|1194.13|1191.63|1195.05|1192.55|1193.8|1191.3|0
1654102200000|2022-06-01 16:50:00|1194.11|1191.61|1195.12|1192.62|1195.13|1192.63|1193.69|1191.19|0
1654102500000|2022-06-01 16:55:00|1195.11|1192.61|1195.69|1193.19|1195.85|1193.35|1194.63|1192.13|0
1654102800000|2022-06-01 17:00:00|1195.7|1193.2|1195.66|1193.16|1196.3|1193.8|1195.39|1192.89|0
1654103100000|2022-06-01 17:05:00|1195.67|1193.17|1197.49|1194.99|1197.53|1195.03|1195.47|1192.97|0
1654103400000|2022-06-01 17:10:00|1197.48|1194.98|1196.9|1194.4|1197.99|1195.49|1196.85|1194.35|0
1654103700000|2022-06-01 17:15:00|1196.91|1194.41|1197.63|1195.13|1198.03|1195.53|1196.89|1194.39|0
1654104000000|2022-06-01 17:20:00|1197.71|1195.21|1197.53|1195.03|1198.41|1195.91|1197.21|1194.71|0
1654104300000|2022-06-01 17:25:00|1197.54|1195.04|1197.86|1195.36|1198.43|1195.93|1197.51|1195.01|0
1654104600000|2022-06-01 17:30:00|1197.84|1195.34|1198.37|1195.87|1198.43|1195.93|1197.08|1194.58|0
1654104900000|2022-06-01 17:35:00|1198.3|1195.8|1199.21|1196.71|1199.53|1197.03|1198.12|1195.62|0
1654105200000|2022-06-01 17:40:00|1199.17|1196.67|1199.32|1196.82|1199.55|1197.05|1198.9|1196.4|0
1654105500000|2022-06-01 17:45:00|1199.34|1196.84|1198.83|1196.33|1199.81|1197.31|1198.75|1196.25|0
1654105800000|2022-06-01 17:50:00|1198.85|1196.35|1197.96|1195.46|1199.33|1196.83|1197.94|1195.44|0
1654106100000|2022-06-01 17:55:00|1197.94|1195.44|1198.77|1196.27|1199.65|1197.15|1197.94|1195.44|0
1654106400000|2022-06-01 18:00:00|1198.75|1196.25|1199.48|1196.98|1199.74|1197.24|1198.51|1196.01|0
1654106700000|2022-06-01 18:05:00|1199.46|1196.96|1199.5|1197|1199.84|1197.34|1198.68|1196.18|0
1654107000000|2022-06-01 18:10:00|1199.46|1196.96|1199.26|1196.76|1199.58|1197.08|1198.66|1196.16|0
1654107300000|2022-06-01 18:15:00|1199.25|1196.75|1199.17|1196.67|1199.82|1197.32|1198.77|1196.27|0
1654107600000|2022-06-01 18:20:00|1199.19|1196.69|1201.17|1198.67|1201.21|1198.71|1198.83|1196.33|0
1654107900000|2022-06-01 18:25:00|1201.15|1198.65|1201.7|1199.2|1202.33|1199.83|1200.93|1198.43|0
1654108200000|2022-06-01 18:30:00|1201.72|1199.22|1201.99|1199.49|1202.06|1199.56|1201.47|1198.97|0
1654108500000|2022-06-01 18:35:00|1201.84|1199.34|1201.06|1198.56|1202.2|1199.7|1201.06|1198.56|0
1654108800000|2022-06-01 18:40:00|1201.04|1198.54|1202.26|1199.76|1202.49|1199.99|1201|1198.5|0
1654109100000|2022-06-01 18:45:00|1202.28|1199.78|1201.63|1199.13|1202.49|1199.99|1201.1|1198.6|0
1654109400000|2022-06-01 18:50:00|1201.62|1199.12|1200.55|1198.05|1201.67|1199.17|1200.51|1198.01|0
1654109700000|2022-06-01 18:55:00|1200.56|1198.06|1200.53|1198.03|1201.14|1198.64|1200.02|1197.52|0
1654110000000|2022-06-01 19:00:00|1200.55|1198.05|1199.93|1197.43|1200.93|1198.43|1199.49|1196.99|0
1654110300000|2022-06-01 19:05:00|1199.91|1197.41|1200.72|1198.22|1201.11|1198.61|1199.87|1197.37|0
1654110600000|2022-06-01 19:10:00|1200.7|1198.2|1201.66|1199.16|1201.96|1199.46|1200.46|1197.96|0
1654110900000|2022-06-01 19:15:00|1201.68|1199.18|1201.66|1199.16|1202.51|1200.01|1201.11|1198.61|0
1654111200000|2022-06-01 19:20:00|1201.68|1199.18|1201.68|1199.18|1202.27|1199.77|1201.39|1198.89|0
1654111500000|2022-06-01 19:25:00|1201.64|1199.14|1201.27|1198.77|1201.7|1199.2|1200.78|1198.28|0
1654111800000|2022-06-01 19:30:00|1201.29|1198.79|1200.54|1198.04|1201.29|1198.79|1200.32|1197.82|0
1654112100000|2022-06-01 19:35:00|1200.52|1198.02|1201.66|1199.16|1201.69|1199.19|1199.97|1197.47|0
1654112400000|2022-06-01 19:40:00|1201.74|1199.24|1201|1198.5|1202.13|1199.63|1201|1198.5|0
1654112700000|2022-06-01 19:45:00|1201.02|1198.52|1201.24|1198.74|1201.55|1199.05|1200.43|1197.93|0
1654113000000|2022-06-01 19:50:00|1201.36|1198.86|1199.15|1196.65|1201.83|1199.33|1199.09|1196.59|0
1654113300000|2022-06-01 19:55:00|1199.13|1196.63|1197.72|1195.22|1199.38|1196.88|1197.5|1195|0
1654113600000|2022-06-01 20:00:00|1197.63|1195.13|1197.72|1195.22|1198.36|1195.86|1197.32|1194.82|0
1654113900000|2022-06-01 20:05:00|1197.77|1195.27|1197.42|1194.92|1197.86|1195.36|1196.83|1194.33|0
1654114200000|2022-06-01 20:10:00|1197.39|1194.89|1197.77|1195.27|1197.77|1195.27|1197.07|1194.57|0
1654114500000|2022-06-01 20:15:00|1197.79|1195.29|1197.23|1194.73|1197.9|1195.4|1197.18|1194.68|0
1654114800000|2022-06-01 20:20:00|1197.22|1194.72|1197.42|1194.92|1197.42|1194.92|1196.99|1194.49|0
1654115100000|2022-06-01 20:25:00|1197.43|1194.93|1197.53|1195.03|1197.6|1195.1|1197.37|1194.87|0
1654115400000|2022-06-01 20:30:00|1197.52|1195.02|1197.28|1194.78|1197.72|1195.22|1197.23|1194.73|0
1654115700000|2022-06-01 20:35:00|1197.26|1194.76|1197.23|1194.73|1197.42|1194.92|1197.18|1194.68|0
1654116000000|2022-06-01 20:40:00|1197.24|1194.74|1196.94|1194.44|1197.28|1194.78|1196.88|1194.38|0
1654116300000|2022-06-01 20:45:00|1196.95|1194.45|1197.42|1194.92|1197.53|1195.03|1196.78|1194.28|0
1654116600000|2022-06-01 20:50:00|1197.41|1194.91|1196.99|1194.49|1197.58|1195.08|1196.94|1194.44|0
1654116900000|2022-06-01 20:55:00|1197.02|1194.52|1197.32|1194.82|1197.39|1194.89|1196.64|1194.14|0
1654117200000|2022-06-01 21:00:00|1197.25|1194.75|1197.18|1194.68|1197.38|1194.88|1197.16|1194.66|0
1654117500000|2022-06-01 21:05:00|1197.2|1194.7|1197.2|1194.7|1197.2|1194.7|1197.18|1194.68|0
1654117800000|2022-06-01 21:10:00|1197.22|1194.72|1197.15|1194.65|1197.22|1194.72|1197.13|1194.63|0
1654118100000|2022-06-01 21:15:00|1197.16|1194.66|1197.31|1194.81|1197.31|1194.81|1197.16|1194.66|0
1654118400000|2022-06-01 21:20:00|1197.29|1194.79|1197.34|1194.84|1197.34|1194.84|1197.29|1194.79|0
1654118700000|2022-06-01 21:25:00|1197.33|1194.83|1197.34|1194.84|1197.34|1194.84|1197.27|1194.77|0
1654119000000|2022-06-01 21:30:00|1197.33|1194.83|1197.27|1194.77|1197.34|1194.84|1197.25|1194.75|0
1654119300000|2022-06-01 21:35:00|1197.25|1194.75|1197.27|1194.77|1197.27|1194.77|1197.25|1194.75|0
1654119600000|2022-06-01 21:40:00|1197.29|1194.79|1197.27|1194.77|1197.34|1194.84|1197.27|1194.77|0
1654119900000|2022-06-01 21:45:00|1197.22|1194.72|1197.16|1194.66|1197.22|1194.72|1197.15|1194.65|0
1654120200000|2022-06-01 21:50:00|1197.15|1194.65|1197.16|1194.66|1197.16|1194.66|1197.09|1194.59|0
1654120500000|2022-06-01 21:55:00|1197.18|1194.68|1197.26|1194.76|1197.27|1194.77|1197.15|1194.65|0
1654120800000|2022-06-01 22:00:00|1197.24|1194.74|1197.53|1195.03|1197.72|1195.22|1197.18|1194.68|0
1654121100000|2022-06-01 22:05:00|1197.55|1195.05|1197.21|1194.71|1197.63|1195.13|1197.13|1194.63|0
1654121400000|2022-06-01 22:10:00|1197.23|1194.73|1197.1|1194.6|1197.23|1194.73|1196.78|1194.28|0
1654121700000|2022-06-01 22:15:00|1197.13|1194.63|1197.53|1195.03|1197.82|1195.32|1197.13|1194.63|0
1654122000000|2022-06-01 22:20:00|1197.55|1195.05|1197.03|1194.53|1197.66|1195.16|1196.73|1194.23|0
1654122300000|2022-06-01 22:25:00|1197.07|1194.57|1196.81|1194.31|1197.13|1194.63|1196.78|1194.28|0
1654122600000|2022-06-01 22:30:00|1196.8|1194.3|1196.7|1194.2|1196.99|1194.49|1196.35|1193.85|0
1654122900000|2022-06-01 22:35:00|1196.73|1194.23|1196.4|1193.9|1196.78|1194.28|1196.3|1193.8|0
1654123200000|2022-06-01 22:40:00|1196.39|1193.89|1196.48|1193.98|1196.88|1194.38|1196.3|1193.8|0
1654123500000|2022-06-01 22:45:00|1196.46|1193.96|1196.11|1193.61|1196.7|1194.2|1196|1193.5|0
1654123800000|2022-06-01 22:50:00|1196.12|1193.62|1196.4|1193.9|1196.48|1193.98|1195.95|1193.45|0
1654124100000|2022-06-01 22:55:00|1196.41|1193.91|1196.27|1193.77|1196.51|1194.01|1196.22|1193.72|0
1654124400000|2022-06-01 23:00:00|1196.28|1193.78|1196.46|1193.96|1196.62|1194.12|1196.06|1193.56|0
1654124700000|2022-06-01 23:05:00|1196.45|1193.95|1196.27|1193.77|1196.56|1194.06|1196.22|1193.72|0
1654125000000|2022-06-01 23:10:00|1196.26|1193.76|1196.54|1194.04|1196.62|1194.12|1196|1193.5|0
1654125300000|2022-06-01 23:15:00|1196.56|1194.06|1196.46|1193.96|1196.65|1194.15|1196.32|1193.82|0
1654125600000|2022-06-01 23:20:00|1196.48|1193.98|1196.62|1194.12|1196.75|1194.25|1196.4|1193.9|0
1654125900000|2022-06-01 23:25:00|1196.65|1194.15|1196.75|1194.25|1196.88|1194.38|1196.62|1194.12|0
1654126200000|2022-06-01 23:30:00|1196.76|1194.26|1196.51|1194.01|1196.91|1194.41|1196.46|1193.96|0
1654126500000|2022-06-01 23:35:00|1196.5|1194|1196.35|1193.85|1196.62|1194.12|1196.32|1193.82|0
1654126800000|2022-06-01 23:40:00|1196.36|1193.86|1195.68|1193.18|1196.4|1193.9|1195.52|1193.02|0
1654127100000|2022-06-01 23:45:00|1195.67|1193.17|1195.76|1193.26|1195.79|1193.29|1195.44|1192.94|0
1654127400000|2022-06-01 23:50:00|1195.74|1193.24|1195.47|1192.97|1195.76|1193.26|1195.36|1192.86|0
1654127700000|2022-06-01 23:55:00|1195.49|1192.99|1195.68|1193.18|1195.74|1193.24|1195.38|1192.88|0
1654128000000|2022-06-02 00:00:00|1195.69|1193.19|1195.2|1192.7|1196.11|1193.61|1195.14|1192.64|0
1654128300000|2022-06-02 00:05:00|1195.19|1192.69|1195.76|1193.26|1195.84|1193.34|1194.93|1192.43|0
1654128600000|2022-06-02 00:10:00|1195.77|1193.27|1196.34|1193.84|1196.51|1194.01|1195.57|1193.07|0
1654128900000|2022-06-02 00:15:00|1196.32|1193.82|1197.76|1195.26|1197.85|1195.35|1196.14|1193.64|0
1654129200000|2022-06-02 00:20:00|1197.79|1195.29|1198.15|1195.65|1198.17|1195.67|1197.41|1194.91|0
1654129500000|2022-06-02 00:25:00|1198.16|1195.66|1197.96|1195.46|1198.93|1196.43|1197.91|1195.41|0
1654129800000|2022-06-02 00:30:00|1197.97|1195.47|1197.51|1195.01|1197.99|1195.49|1197.49|1194.99|0
1654130100000|2022-06-02 00:35:00|1197.52|1195.02|1198.27|1195.77|1198.51|1196.01|1197.5|1195|0
1654130400000|2022-06-02 00:40:00|1198.28|1195.78|1198.32|1195.82|1198.75|1196.25|1198.01|1195.51|0
1654130700000|2022-06-02 00:45:00|1198.33|1195.83|1199.16|1196.66|1199.16|1196.66|1198.08|1195.58|0
1654131000000|2022-06-02 00:50:00|1199.19|1196.69|1198.32|1195.82|1199.28|1196.78|1198.32|1195.82|0
1654131300000|2022-06-02 00:55:00|1198.31|1195.81|1198.56|1196.06|1198.7|1196.2|1198.31|1195.81|0
1654131600000|2022-06-02 01:00:00|1198.57|1196.07|1198.08|1195.58|1198.81|1196.31|1197.85|1195.35|0
1654131900000|2022-06-02 01:05:00|1198.07|1195.57|1198.33|1195.83|1198.33|1195.83|1197.61|1195.11|0
1654132200000|2022-06-02 01:10:00|1198.34|1195.84|1198.08|1195.58|1198.34|1195.84|1198.06|1195.56|0
1654132500000|2022-06-02 01:15:00|1198.09|1195.59|1197.86|1195.36|1198.32|1195.82|1197.62|1195.12|0
1654132800000|2022-06-02 01:20:00|1197.87|1195.37|1198.34|1195.84|1198.61|1196.11|1197.86|1195.36|0
1654133100000|2022-06-02 01:25:00|1198.35|1195.85|1198.83|1196.33|1198.83|1196.33|1198.09|1195.59|0
1654133400000|2022-06-02 01:30:00|1198.84|1196.34|1199.05|1196.55|1199.29|1196.79|1198.58|1196.08|0
1654133700000|2022-06-02 01:35:00|1199.06|1196.56|1198.79|1196.29|1199.06|1196.56|1198.77|1196.27|0
1654134000000|2022-06-02 01:40:00|1198.82|1196.32|1198.07|1195.57|1199.03|1196.53|1198.07|1195.57|0
1654134300000|2022-06-02 01:45:00|1198.08|1195.58|1198.54|1196.04|1198.77|1196.27|1198.07|1195.57|0
1654134600000|2022-06-02 01:50:00|1198.52|1196.02|1198.55|1196.05|1198.81|1196.31|1198.04|1195.54|0
1654134900000|2022-06-02 01:55:00|1198.54|1196.04|1197.59|1195.09|1198.55|1196.05|1197.58|1195.08|0
1654135200000|2022-06-02 02:00:00|1197.58|1195.08|1197.04|1194.54|1197.59|1195.09|1196.83|1194.33|0
1654135500000|2022-06-02 02:05:00|1197.03|1194.53|1197.78|1195.28|1198.01|1195.51|1196.79|1194.29|0
1654135800000|2022-06-02 02:10:00|1197.77|1195.27|1198.09|1195.59|1198.1|1195.6|1197.53|1195.03|0
1654136100000|2022-06-02 02:15:00|1198.08|1195.58|1198.55|1196.05|1198.56|1196.06|1197.85|1195.35|0
1654136400000|2022-06-02 02:20:00|1198.56|1196.06|1198.32|1195.82|1198.78|1196.28|1198.06|1195.56|0
1654136700000|2022-06-02 02:25:00|1198.33|1195.83|1198.54|1196.04|1198.56|1196.06|1198.29|1195.79|0
1654137000000|2022-06-02 02:30:00|1198.53|1196.03|1198.58|1196.08|1198.81|1196.31|1198.08|1195.58|0
1654137300000|2022-06-02 02:35:00|1198.57|1196.07|1198.07|1195.57|1198.8|1196.3|1197.83|1195.33|0
1654137600000|2022-06-02 02:40:00|1198.06|1195.56|1197.58|1195.08|1198.07|1195.57|1197.57|1195.07|0
1654137900000|2022-06-02 02:45:00|1197.57|1195.07|1198.28|1195.78|1198.3|1195.8|1197.56|1195.06|0
1654138200000|2022-06-02 02:50:00|1198.29|1195.79|1197.82|1195.32|1198.29|1195.79|1197.58|1195.08|0
1654138500000|2022-06-02 02:55:00|1197.81|1195.31|1196.88|1194.38|1198.07|1195.57|1196.87|1194.37|0
1654138800000|2022-06-02 03:00:00|1196.89|1194.39|1196.88|1194.38|1197.15|1194.65|1196.88|1194.38|0
1654139100000|2022-06-02 03:05:00|1196.89|1194.39|1196.89|1194.39|1197.62|1195.12|1196.88|1194.38|0
1654139400000|2022-06-02 03:10:00|1196.9|1194.4|1196.65|1194.15|1196.9|1194.4|1196.4|1193.9|0
1654139700000|2022-06-02 03:15:00|1196.66|1194.16|1196.89|1194.39|1197.14|1194.64|1196.66|1194.16|0
1654140000000|2022-06-02 03:20:00|1196.9|1194.4|1196.9|1194.4|1197.15|1194.65|1196.89|1194.39|0
1654140300000|2022-06-02 03:25:00|1196.91|1194.41|1196.89|1194.39|1197.13|1194.63|1196.88|1194.38|0
1654140600000|2022-06-02 03:30:00|1196.9|1194.4|1196.88|1194.38|1197.13|1194.63|1196.65|1194.15|0
1654140900000|2022-06-02 03:35:00|1196.87|1194.37|1196.65|1194.15|1196.88|1194.38|1196.15|1193.65|0
1654141200000|2022-06-02 03:40:00|1196.66|1194.16|1196.66|1194.16|1197.15|1194.65|1196.65|1194.15|0
1654141500000|2022-06-02 03:45:00|1196.65|1194.15|1196.91|1194.41|1197.13|1194.63|1196.63|1194.13|0
1654141800000|2022-06-02 03:50:00|1196.94|1194.44|1196.87|1194.37|1197.14|1194.64|1196.87|1194.37|0
1654142100000|2022-06-02 03:55:00|1196.86|1194.36|1196.9|1194.4|1196.91|1194.41|1196.65|1194.15|0
1654142400000|2022-06-02 04:00:00|1196.91|1194.41|1196.89|1194.39|1197.15|1194.65|1196.88|1194.38|0
1654142700000|2022-06-02 04:05:00|1196.9|1194.4|1196.21|1193.71|1197.13|1194.63|1196.2|1193.7|0
1654143000000|2022-06-02 04:10:00|1196.22|1193.72|1196.45|1193.95|1196.47|1193.97|1196.21|1193.71|0
1654143300000|2022-06-02 04:15:00|1196.46|1193.96|1197.19|1194.69|1197.19|1194.69|1196.44|1193.94|0
1654143600000|2022-06-02 04:20:00|1197.17|1194.67|1196.73|1194.23|1197.17|1194.67|1196.72|1194.22|0
1654143900000|2022-06-02 04:25:00|1196.74|1194.24|1196.74|1194.24|1196.74|1194.24|1196.72|1194.22|0
1654144200000|2022-06-02 04:30:00|1196.96|1194.46|1196.97|1194.47|1196.97|1194.47|1196.73|1194.23|0
1654144500000|2022-06-02 04:35:00|1196.96|1194.46|1197.21|1194.71|1197.22|1194.72|1196.73|1194.23|0
1654144800000|2022-06-02 04:40:00|1197.22|1194.72|1196.99|1194.49|1197.45|1194.95|1196.98|1194.48|0
1654145100000|2022-06-02 04:45:00|1197.05|1194.55|1196.97|1194.47|1197.23|1194.73|1196.97|1194.47|0
1654145400000|2022-06-02 04:50:00|1196.96|1194.46|1197.2|1194.7|1197.21|1194.71|1196.73|1194.23|0
1654145700000|2022-06-02 04:55:00|1197.21|1194.71|1197.21|1194.71|1197.21|1194.71|1197.2|1194.7|0
1654146000000|2022-06-02 05:00:00|1197.22|1194.72|1196.99|1194.49|1197.47|1194.97|1196.98|1194.48|0
1654146300000|2022-06-02 05:05:00|1196.98|1194.48|1196.51|1194.01|1197.22|1194.72|1196.5|1194|0
1654146600000|2022-06-02 05:10:00|1196.5|1194|1195.48|1192.98|1196.5|1194|1195.48|1192.98|0
1654146900000|2022-06-02 05:15:00|1195.47|1192.97|1195.35|1192.85|1195.96|1193.46|1194.84|1192.34|0
1654147200000|2022-06-02 05:20:00|1195.36|1192.86|1195.35|1192.85|1195.6|1193.1|1195.1|1192.6|0
1654147500000|2022-06-02 05:25:00|1195.36|1192.86|1195.85|1193.35|1195.85|1193.35|1195.1|1192.6|0
1654147800000|2022-06-02 05:30:00|1195.84|1193.34|1195.36|1192.86|1195.85|1193.35|1195.35|1192.85|0
1654148100000|2022-06-02 05:35:00|1195.35|1192.85|1195.35|1192.85|1195.62|1193.12|1194.87|1192.37|0
1654148400000|2022-06-02 05:40:00|1195.36|1192.86|1195.84|1193.34|1195.86|1193.36|1195.36|1192.86|0
1654148700000|2022-06-02 05:45:00|1195.85|1193.35|1196.33|1193.83|1196.57|1194.07|1195.85|1193.35|0
1654149000000|2022-06-02 05:50:00|1196.34|1193.84|1197.05|1194.55|1197.06|1194.56|1196.34|1193.84|0
1654149300000|2022-06-02 05:55:00|1197.06|1194.56|1196.39|1193.89|1197.07|1194.57|1196.37|1193.87|0
1654149600000|2022-06-02 06:00:00|1196.38|1193.88|1197.33|1194.83|1197.56|1195.06|1196.36|1193.86|0
1654149900000|2022-06-02 06:05:00|1197.32|1194.82|1198.03|1195.53|1198.15|1195.65|1197.06|1194.56|0
1654150200000|2022-06-02 06:10:00|1198.04|1195.54|1197.98|1195.48|1198.27|1195.77|1197.54|1195.04|0
1654150500000|2022-06-02 06:15:00|1197.97|1195.47|1196.01|1193.51|1197.98|1195.48|1196.01|1193.51|0
1654150800000|2022-06-02 06:20:00|1196.02|1193.52|1194.1|1191.6|1196.03|1193.53|1193.86|1191.36|0
1654151100000|2022-06-02 06:25:00|1194.09|1191.59|1194.06|1191.56|1194.34|1191.84|1193.84|1191.34|0
1654151400000|2022-06-02 06:30:00|1194.07|1191.57|1193.4|1190.9|1194.3|1191.8|1193.39|1190.89|0
1654151700000|2022-06-02 06:35:00|1193.39|1190.89|1193.23|1190.73|1193.84|1191.34|1193.22|1190.72|0
1654152000000|2022-06-02 06:40:00|1193.24|1190.74|1193.09|1190.59|1193.61|1191.11|1193|1190.5|0
1654152300000|2022-06-02 06:45:00|1193.1|1190.6|1194.06|1191.56|1194.08|1191.58|1193.1|1190.6|0
1654152600000|2022-06-02 06:50:00|1194.07|1191.57|1194.55|1192.05|1194.58|1192.08|1194.05|1191.55|0
1654152900000|2022-06-02 06:55:00|1194.53|1192.03|1195.28|1192.78|1195.28|1192.78|1194.44|1191.94|0
1654153200000|2022-06-02 07:00:00|1195.25|1192.75|1191.09|1190.59|1197.48|1194.98|1191.09|1190.59|31
1654153500000|2022-06-02 07:05:00|1191.04|1190.54|1191.44|1190.94|1192.34|1191.84|1190.14|1189.64|10
1654153800000|2022-06-02 07:10:00|1191.49|1190.99|1190.64|1190.14|1191.74|1191.24|1188.79|1188.29|60
1654154100000|2022-06-02 07:15:00|1190.59|1190.09|1191.59|1191.09|1192.49|1191.99|1190.44|1189.94|1
1654154400000|2022-06-02 07:20:00|1191.64|1191.14|1190.19|1189.69|1192.04|1191.54|1189.99|1189.49|0
1654154700000|2022-06-02 07:25:00|1190.14|1189.64|1191.09|1190.59|1191.49|1190.99|1189.69|1189.19|20
1654155000000|2022-06-02 07:30:00|1191.14|1190.64|1193.14|1192.64|1193.59|1193.09|1191.14|1190.64|19
1654155300000|2022-06-02 07:35:00|1193.19|1192.69|1191.49|1190.99|1193.34|1192.84|1191.39|1190.89|12
1654155600000|2022-06-02 07:40:00|1191.44|1190.94|1191.59|1191.09|1191.74|1191.24|1190.24|1189.74|13
1654155900000|2022-06-02 07:45:00|1191.74|1191.24|1189.99|1189.49|1191.74|1191.24|1189.64|1189.14|2
1654156200000|2022-06-02 07:50:00|1190.37|1189.87|1189.57|1189.07|1190.47|1189.97|1189.07|1188.57|0
1654156500000|2022-06-02 07:55:00|1189.52|1189.02|1189.47|1188.97|1189.62|1189.12|1188.57|1188.07|11
1654156800000|2022-06-02 08:00:00|1189.52|1189.02|1188.37|1187.87|1189.72|1189.22|1188.02|1187.52|23
1654157100000|2022-06-02 08:05:00|1188.32|1187.82|1189.12|1188.62|1189.22|1188.72|1188.22|1187.72|27
1654157400000|2022-06-02 08:10:00|1189.17|1188.67|1188.27|1187.77|1189.52|1189.02|1188.22|1187.72|0
1654157700000|2022-06-02 08:15:00|1188.22|1187.72|1188.62|1188.12|1189.77|1189.27|1187.72|1187.22|1
1654158000000|2022-06-02 08:20:00|1188.57|1188.07|1188.87|1188.37|1190.12|1189.62|1188.17|1187.67|37
1654158300000|2022-06-02 08:25:00|1188.82|1188.32|1188.57|1188.07|1189.52|1189.02|1188.47|1187.97|2
1654158600000|2022-06-02 08:30:00|1188.62|1188.12|1188.67|1188.17|1188.87|1188.37|1188.12|1187.62|36
1654158900000|2022-06-02 08:35:00|1188.72|1188.22|1188.22|1187.72|1190.02|1189.52|1187.67|1187.17|64
1654159200000|2022-06-02 08:40:00|1188.27|1187.77|1189.17|1188.67|1189.22|1188.72|1188.27|1187.77|0
1654159500000|2022-06-02 08:45:00|1189.12|1188.62|1188.37|1187.87|1189.42|1188.92|1188.37|1187.87|0
1654159800000|2022-06-02 08:50:00|1188.42|1187.92|1188.87|1188.37|1189.42|1188.92|1188.37|1187.87|0
1654160100000|2022-06-02 08:55:00|1188.82|1188.32|1188.87|1188.37|1189.37|1188.87|1188.67|1188.17|1
1654160400000|2022-06-02 09:00:00|1188.82|1188.32|1188.67|1188.17|1189.47|1188.97|1188.47|1187.97|11
1654160700000|2022-06-02 09:05:00|1188.72|1188.22|1188.57|1188.07|1188.87|1188.37|1188.52|1188.02|0
1654161000000|2022-06-02 09:10:00|1188.52|1188.02|1188.02|1187.52|1188.52|1188.02|1187.87|1187.37|0
1654161300000|2022-06-02 09:15:00|1187.97|1187.47|1188.37|1187.87|1188.47|1187.97|1187.72|1187.22|16
1654161600000|2022-06-02 09:20:00|1188.42|1187.92|1188.17|1187.67|1189.42|1188.92|1188.17|1187.67|13
1654161900000|2022-06-02 09:25:00|1188.12|1187.62|1188.57|1188.07|1188.67|1188.17|1187.67|1187.17|2
1654162200000|2022-06-02 09:30:00|1188.52|1188.02|1189.32|1188.82|1189.37|1188.87|1188.52|1188.02|1
1654162500000|2022-06-02 09:35:00|1189.37|1188.87|1189.92|1189.42|1190.07|1189.57|1189.37|1188.87|0
1654162800000|2022-06-02 09:40:00|1189.97|1189.47|1190.37|1189.87|1190.42|1189.92|1189.97|1189.47|0
1654163100000|2022-06-02 09:45:00|1190.47|1189.97|1190.87|1190.37|1191.07|1190.57|1190.12|1189.62|10
1654163400000|2022-06-02 09:50:00|1190.82|1190.32|1190.47|1189.97|1191.52|1191.02|1190.27|1189.77|0
1654163700000|2022-06-02 09:55:00|1190.52|1190.02|1191.92|1191.42|1192.02|1191.52|1190.52|1190.02|0
1654164000000|2022-06-02 10:00:00|1191.97|1191.47|1191.82|1191.32|1191.97|1191.47|1191.42|1190.92|3
1654164300000|2022-06-02 10:05:00|1191.87|1191.37|1191.37|1190.87|1191.97|1191.47|1191.12|1190.62|3
1654164600000|2022-06-02 10:10:00|1191.42|1190.92|1191.72|1191.22|1191.92|1191.42|1191.22|1190.72|2
1654164900000|2022-06-02 10:15:00|1191.67|1191.17|1191.37|1190.87|1191.82|1191.32|1191.12|1190.62|1
1654165200000|2022-06-02 10:20:00|1191.32|1190.82|1191.17|1190.67|1191.47|1190.97|1190.97|1190.47|0
1654165500000|2022-06-02 10:25:00|1191.12|1190.62|1190.42|1189.92|1191.32|1190.82|1190.12|1189.62|0
1654165800000|2022-06-02 10:30:00|1190.37|1189.87|1189.02|1188.52|1190.67|1190.17|1189.02|1188.52|0
1654166100000|2022-06-02 10:35:00|1189.07|1188.57|1189.92|1189.42|1190.02|1189.52|1189.07|1188.57|0
1654166400000|2022-06-02 10:40:00|1189.87|1189.37|1189.42|1188.92|1190.02|1189.52|1189.42|1188.92|0
1654166700000|2022-06-02 10:45:00|1189.37|1188.87|1188.47|1187.97|1189.37|1188.87|1188.47|1187.97|0
1654167000000|2022-06-02 10:50:00|1188.37|1187.87|1188.12|1187.62|1188.47|1187.97|1187.77|1187.27|0
1654167300000|2022-06-02 10:55:00|1188.17|1187.67|1188.62|1188.12|1189.07|1188.57|1188.17|1187.67|0
1654167600000|2022-06-02 11:00:00|1188.47|1187.97|1187.87|1187.37|1188.52|1188.02|1187.62|1187.12|1
1654167900000|2022-06-02 11:05:00|1187.82|1187.32|1188.07|1187.57|1188.42|1187.92|1187.57|1187.07|12
1654168200000|2022-06-02 11:10:00|1188.12|1187.62|1188.62|1188.12|1188.67|1188.17|1188.12|1187.62|1
1654168500000|2022-06-02 11:15:00|1188.57|1188.07|1188.57|1188.07|1189.17|1188.67|1188.52|1188.02|0
1654168800000|2022-06-02 11:20:00|1188.52|1188.02|1188.67|1188.17|1188.97|1188.47|1188.52|1188.02|0
1654169100000|2022-06-02 11:25:00|1188.72|1188.22|1189.22|1188.72|1189.47|1188.97|1188.62|1188.12|1
1654169400000|2022-06-02 11:30:00|1189.17|1188.67|1188.72|1188.22|1189.17|1188.67|1188.57|1188.07|4
1654169700000|2022-06-02 11:35:00|1188.77|1188.27|1188.62|1188.12|1189.17|1188.67|1188.47|1187.97|1
1654170000000|2022-06-02 11:40:00|1188.52|1188.02|1188.67|1188.17|1189.17|1188.67|1188.52|1188.02|0
1654170300000|2022-06-02 11:45:00|1188.62|1188.12|1188.67|1188.17|1188.82|1188.32|1188.32|1187.82|0
1654170600000|2022-06-02 11:50:00|1188.72|1188.22|1189.92|1189.42|1189.97|1189.47|1188.72|1188.22|0
1654170900000|2022-06-02 11:55:00|1189.87|1189.37|1189.97|1189.47|1190.22|1189.72|1189.82|1189.32|0
1654171200000|2022-06-02 12:00:00|1189.92|1189.42|1190.02|1189.52|1190.47|1189.97|1188.42|1187.92|0
1654171500000|2022-06-02 12:05:00|1190.07|1189.57|1190.62|1190.12|1190.62|1190.12|1190.02|1189.52|0
1654171800000|2022-06-02 12:10:00|1190.57|1190.07|1191.92|1191.42|1191.92|1191.42|1190.07|1189.57|0
1654172100000|2022-06-02 12:15:00|1191.97|1191.47|1192.52|1192.02|1194.37|1193.87|1191.72|1191.22|10
1654172400000|2022-06-02 12:20:00|1192.42|1191.92|1192.42|1191.92|1192.62|1192.12|1192.07|1191.57|0
1654172700000|2022-06-02 12:25:00|1192.37|1191.87|1192.57|1192.07|1192.62|1192.12|1192.12|1191.62|0
1654173000000|2022-06-02 12:30:00|1192.52|1192.02|1192.22|1191.72|1192.52|1192.02|1191.87|1191.37|0
1654173300000|2022-06-02 12:35:00|1192.12|1191.62|1192.82|1192.32|1192.87|1192.37|1192.02|1191.52|0
1654173600000|2022-06-02 12:40:00|1192.77|1192.27|1193.27|1192.77|1193.67|1193.17|1192.77|1192.27|0
1654173900000|2022-06-02 12:45:00|1193.22|1192.72|1193.72|1193.22|1193.82|1193.32|1193.12|1192.62|10
1654174200000|2022-06-02 12:50:00|1193.67|1193.17|1193.52|1193.02|1193.92|1193.42|1193.52|1193.02|0
1654174500000|2022-06-02 12:55:00|1193.62|1193.12|1193.57|1193.07|1194.12|1193.62|1193.52|1193.02|0
1654174800000|2022-06-02 13:00:00|1193.52|1193.02|1190.62|1190.12|1193.52|1193.02|1190.62|1190.12|2
1654175100000|2022-06-02 13:05:00|1190.47|1189.97|1190.77|1190.27|1191.47|1190.97|1190.17|1189.67|21
1654175400000|2022-06-02 13:10:00|1190.82|1190.32|1191.42|1190.92|1191.77|1191.27|1190.82|1190.32|6
1654175700000|2022-06-02 13:15:00|1191.37|1190.87|1191.42|1190.92|1192.12|1191.62|1191.37|1190.87|8
1654176000000|2022-06-02 13:20:00|1191.47|1190.97|1193.22|1192.72|1193.22|1192.72|1191.07|1190.57|25
1654176300000|2022-06-02 13:25:00|1193.27|1192.77|1193.32|1192.82|1193.72|1193.22|1193.02|1192.52|0
1654176600000|2022-06-02 13:30:00|1193.27|1192.77|1194.92|1194.42|1195.27|1194.77|1192.77|1192.27|11
1654176900000|2022-06-02 13:35:00|1195.02|1194.52|1194.77|1194.27|1195.17|1194.67|1192.92|1192.42|4
1654177200000|2022-06-02 13:40:00|1194.72|1194.22|1194.92|1194.42|1195.77|1195.27|1193.47|1192.97|14
1654177500000|2022-06-02 13:45:00|1195.02|1194.52|1194.82|1194.32|1195.62|1195.12|1193.47|1192.97|0
1654177800000|2022-06-02 13:50:00|1194.77|1194.27|1194.92|1194.42|1195.67|1195.17|1194.37|1193.87|0
1654178100000|2022-06-02 13:55:00|1194.82|1194.32|1193.67|1193.17|1194.92|1194.42|1193.67|1193.17|7
1654178400000|2022-06-02 14:00:00|1193.72|1193.22|1194.27|1193.77|1194.32|1193.82|1193.37|1192.87|0
1654178700000|2022-06-02 14:05:00|1194.22|1193.72|1192.87|1192.37|1194.82|1194.32|1192.67|1192.17|0
1654179000000|2022-06-02 14:10:00|1192.82|1192.32|1193.77|1193.27|1193.77|1193.27|1191.97|1191.47|2
1654179300000|2022-06-02 14:15:00|1193.67|1193.17|1192.12|1189.62|1193.67|1193.17|1192.12|1189.62|0
1654179600000|2022-06-02 14:20:00|1192.1|1189.6|1189.83|1187.33|1192.69|1190.19|1189.69|1187.19|0
1654179900000|2022-06-02 14:25:00|1189.87|1187.37|1190.77|1188.27|1190.89|1188.39|1189.62|1187.12|236
1654180200000|2022-06-02 14:30:00|1190.78|1188.28|1191.63|1189.13|1192.23|1189.73|1190.34|1187.84|0
1654180500000|2022-06-02 14:35:00|1191.61|1189.11|1191.92|1189.42|1192.23|1189.73|1190.93|1188.43|0
1654180800000|2022-06-02 14:40:00|1191.98|1189.48|1191.7|1189.2|1192.46|1189.96|1191.22|1188.72|0
1654181100000|2022-06-02 14:45:00|1191.68|1189.18|1192.24|1189.74|1192.63|1190.13|1191.04|1188.54|0
1654181400000|2022-06-02 14:50:00|1192.23|1189.73|1192.34|1189.84|1192.64|1190.14|1191.77|1189.27|0
1654181700000|2022-06-02 14:55:00|1192.36|1189.86|1192.91|1190.41|1192.99|1190.49|1191.86|1189.36|0
1654182000000|2022-06-02 15:00:00|1192.89|1190.39|1194.34|1191.84|1194.66|1192.16|1192.63|1190.13|0
1654182300000|2022-06-02 15:05:00|1194.36|1191.86|1194.74|1192.24|1194.95|1192.45|1194.12|1191.62|0
1654182600000|2022-06-02 15:10:00|1194.72|1192.22|1196.08|1193.58|1196.18|1193.68|1194.71|1192.21|0
1654182900000|2022-06-02 15:15:00|1196.1|1193.6|1195.55|1193.05|1196.4|1193.9|1195.42|1192.92|0
1654183200000|2022-06-02 15:20:00|1195.57|1193.07|1196.27|1193.77|1196.29|1193.79|1195.36|1192.86|0
1654183500000|2022-06-02 15:25:00|1196.26|1193.76|1196.29|1193.79|1196.69|1194.19|1195.56|1193.06|0
1654183800000|2022-06-02 15:30:00|1196.44|1193.94|1195.93|1193.43|1196.52|1194.02|1195.18|1192.68|0
1654184100000|2022-06-02 15:35:00|1195.79|1193.29|1195.59|1193.09|1195.93|1193.43|1194.9|1192.4|0
1654184400000|2022-06-02 15:40:00|1195.61|1193.11|1197.37|1194.87|1197.46|1194.96|1195.61|1193.11|0
1654184700000|2022-06-02 15:45:00|1197.39|1194.89|1198.93|1196.43|1198.95|1196.45|1197.06|1194.56|0
1654185000000|2022-06-02 15:50:00|1198.95|1196.45|1198.56|1196.06|1199.39|1196.89|1198.49|1195.99|0
1654185300000|2022-06-02 15:55:00|1198.57|1196.07|1197.7|1195.2|1198.79|1196.29|1197.6|1195.1|0
1654185600000|2022-06-02 16:00:00|1197.71|1195.21|1198.35|1195.85|1198.39|1195.89|1197.38|1194.88|0
1654185900000|2022-06-02 16:05:00|1198.37|1195.87|1197.96|1195.46|1198.39|1195.89|1197.81|1195.31|0
1654186200000|2022-06-02 16:10:00|1197.94|1195.44|1198.17|1195.67|1198.45|1195.95|1197.81|1195.31|0
1654186500000|2022-06-02 16:15:00|1198.18|1195.68|1198.89|1196.39|1199.07|1196.57|1198.17|1195.67|0
1654186800000|2022-06-02 16:20:00|1198.88|1196.38|1199.79|1197.29|1199.81|1197.31|1198.59|1196.09|0
1654187100000|2022-06-02 16:25:00|1199.77|1197.27|1200.15|1197.65|1200.17|1197.67|1199.64|1197.14|0
1654187400000|2022-06-02 16:30:00|1200.17|1197.67|1200.44|1197.94|1200.53|1198.03|1199.93|1197.43|0
1654187700000|2022-06-02 16:35:00|1200.45|1197.95|1201.06|1198.56|1201.06|1198.56|1200.4|1197.9|0
1654188000000|2022-06-02 16:40:00|1201.08|1198.58|1200.03|1197.53|1201.1|1198.6|1199.68|1197.18|0
1654188300000|2022-06-02 16:45:00|1200.04|1197.54|1200.04|1197.54|1200.35|1197.85|1199.95|1197.45|0
1654188600000|2022-06-02 16:50:00|1200.05|1197.55|1201.08|1198.58|1201.14|1198.64|1200.04|1197.54|0
1654188900000|2022-06-02 16:55:00|1201.07|1198.57|1200.72|1198.22|1201.08|1198.58|1200.4|1197.9|0
1654189200000|2022-06-02 17:00:00|1200.73|1198.23|1201.2|1198.7|1201.22|1198.72|1200.62|1198.12|0
1654189500000|2022-06-02 17:05:00|1201.19|1198.69|1200.88|1198.38|1201.24|1198.74|1200.85|1198.35|0
1654189800000|2022-06-02 17:10:00|1200.87|1198.37|1200.1|1197.6|1201.02|1198.52|1199.61|1197.11|0
1654190100000|2022-06-02 17:15:00|1200.12|1197.62|1200.55|1198.05|1200.57|1198.07|1199.65|1197.15|0
1654190400000|2022-06-02 17:20:00|1200.53|1198.03|1200.57|1198.07|1200.87|1198.37|1200.21|1197.71|0
1654190700000|2022-06-02 17:25:00|1200.59|1198.09|1200.57|1198.07|1200.67|1198.17|1199.74|1197.24|0
1654191000000|2022-06-02 17:30:00|1200.59|1198.09|1201.17|1198.67|1201.19|1198.69|1200.36|1197.86|0
1654191300000|2022-06-02 17:35:00|1201.19|1198.69|1201.15|1198.65|1201.19|1198.69|1200.81|1198.31|0
1654191600000|2022-06-02 17:40:00|1201.17|1198.67|1201.49|1198.99|1201.5|1199|1200.61|1198.11|0
1654191900000|2022-06-02 17:45:00|1201.51|1199.01|1201.8|1199.3|1201.8|1199.3|1201.17|1198.67|0
1654192200000|2022-06-02 17:50:00|1201.81|1199.31|1201.33|1198.83|1201.87|1199.37|1201.07|1198.57|0
1654192500000|2022-06-02 17:55:00|1201.31|1198.81|1201.57|1199.07|1201.61|1199.11|1200.69|1198.19|0
1654192800000|2022-06-02 18:00:00|1201.59|1199.09|1201.91|1199.41|1201.97|1199.47|1201.07|1198.57|0
1654193100000|2022-06-02 18:05:00|1201.93|1199.43|1202.05|1199.55|1202.49|1199.99|1201.71|1199.21|0
1654193400000|2022-06-02 18:10:00|1202.03|1199.53|1202.31|1199.81|1202.32|1199.82|1201.65|1199.15|0
1654193700000|2022-06-02 18:15:00|1202.29|1199.79|1202.21|1199.71|1202.42|1199.92|1201.93|1199.43|0
1654194000000|2022-06-02 18:20:00|1202.19|1199.69|1202.17|1199.67|1202.46|1199.96|1202.04|1199.54|0
1654194300000|2022-06-02 18:25:00|1202.16|1199.66|1201.85|1199.35|1202.19|1199.69|1201.37|1198.87|0
1654194600000|2022-06-02 18:30:00|1201.87|1199.37|1202.49|1199.99|1202.7|1200.2|1201.83|1199.33|0
1654194900000|2022-06-02 18:35:00|1202.48|1199.98|1202.49|1199.99|1202.7|1200.2|1202.38|1199.88|0
1654195200000|2022-06-02 18:40:00|1202.51|1200.01|1202.4|1199.9|1202.7|1200.2|1202.08|1199.58|0
1654195500000|2022-06-02 18:45:00|1202.42|1199.92|1202.28|1199.78|1202.74|1200.24|1202.17|1199.67|0
1654195800000|2022-06-02 18:50:00|1202.26|1199.76|1202.3|1199.8|1202.68|1200.18|1201.8|1199.3|0
1654196100000|2022-06-02 18:55:00|1202.28|1199.78|1201.03|1198.53|1202.36|1199.86|1200.97|1198.47|0
1654196400000|2022-06-02 19:00:00|1201.01|1198.51|1201.76|1199.26|1202.05|1199.55|1200.78|1198.28|0
1654196700000|2022-06-02 19:05:00|1201.74|1199.24|1201.74|1199.24|1202.23|1199.73|1201.48|1198.98|0
1654197000000|2022-06-02 19:10:00|1201.71|1199.21|1202.48|1199.98|1202.53|1200.03|1201.63|1199.13|0
1654197300000|2022-06-02 19:15:00|1202.46|1199.96|1202.66|1200.16|1202.78|1200.28|1202.21|1199.71|0
1654197600000|2022-06-02 19:20:00|1202.7|1200.2|1202.76|1200.26|1202.8|1200.3|1202.19|1199.69|0
1654197900000|2022-06-02 19:25:00|1202.74|1200.24|1201.8|1199.3|1202.95|1200.45|1201.41|1198.91|0
1654198200000|2022-06-02 19:30:00|1201.78|1199.28|1202.51|1200.01|1202.53|1200.03|1201.71|1199.21|0
1654198500000|2022-06-02 19:35:00|1202.53|1200.03|1202.5|1200|1202.87|1200.37|1202.29|1199.79|0
1654198800000|2022-06-02 19:40:00|1202.51|1200.01|1203.14|1200.64|1203.16|1200.66|1202.44|1199.94|0
1654199100000|2022-06-02 19:45:00|1203.12|1200.62|1203.09|1200.59|1203.39|1200.89|1202.59|1200.09|0
1654199400000|2022-06-02 19:50:00|1203.01|1200.51|1204.41|1201.91|1204.63|1202.13|1203.01|1200.51|0
1654199700000|2022-06-02 19:55:00|1204.39|1201.89|1205.04|1202.54|1205.42|1202.92|1204.17|1201.67|0
1654200000000|2022-06-02 20:00:00|1205.01|1202.51|1204.93|1202.43|1205.38|1202.88|1204.3|1201.8|0
1654200300000|2022-06-02 20:05:00|1204.92|1202.42|1204.99|1202.49|1205.23|1202.73|1204.8|1202.3|0
1654200600000|2022-06-02 20:10:00|1204.97|1202.47|1204.11|1201.61|1204.97|1202.47|1203.98|1201.48|0
1654200900000|2022-06-02 20:15:00|1204.12|1201.62|1204.46|1201.96|1204.56|1202.06|1204.01|1201.51|0
1654201200000|2022-06-02 20:20:00|1204.45|1201.95|1205.17|1202.67|1205.23|1202.73|1204.35|1201.85|0
1654201500000|2022-06-02 20:25:00|1205.15|1202.65|1205.12|1202.62|1205.47|1202.97|1205.09|1202.59|0
1654201800000|2022-06-02 20:30:00|1205.13|1202.63|1205.17|1202.67|1205.28|1202.78|1205.09|1202.59|0
1654202100000|2022-06-02 20:35:00|1205.18|1202.68|1205.33|1202.83|1205.38|1202.88|1205.12|1202.62|0
1654202400000|2022-06-02 20:40:00|1205.32|1202.82|1205.76|1203.26|1205.76|1203.26|1205.28|1202.78|0
1654202700000|2022-06-02 20:45:00|1205.75|1203.25|1205.67|1203.17|1205.75|1203.25|1205.57|1203.07|0
1654203000000|2022-06-02 20:50:00|1205.68|1203.18|1205.76|1203.26|1205.81|1203.31|1205.68|1203.18|0
1654203300000|2022-06-02 20:55:00|1205.75|1203.25|1205.64|1203.14|1205.75|1203.25|1205.6|1203.1|0
1654203600000|2022-06-02 21:00:00|1202.84|1200.34|1202.88|1200.38|1202.91|1200.41|1202.79|1200.29|0
1654203900000|2022-06-02 21:05:00|1202.93|1200.43|1202.95|1200.45|1202.97|1200.47|1202.88|1200.38|0
1654204200000|2022-06-02 21:10:00|1202.93|1200.43|1202.88|1200.38|1202.95|1200.45|1202.88|1200.38|0
1654204500000|2022-06-02 21:15:00|1202.89|1200.39|1202.88|1200.38|1202.95|1200.45|1202.86|1200.36|0
1654204800000|2022-06-02 21:20:00|1202.93|1200.43|1202.95|1200.45|1202.97|1200.47|1202.86|1200.36|0
1654205100000|2022-06-02 21:25:00|1202.9|1200.4|1202.95|1200.45|1202.95|1200.45|1202.88|1200.38|0
1654205400000|2022-06-02 21:30:00|1202.93|1200.43|1202.97|1200.47|1202.99|1200.49|1202.93|1200.43|0
1654205700000|2022-06-02 21:35:00|1202.95|1200.45|1202.95|1200.45|1202.97|1200.47|1202.9|1200.4|0
1654206000000|2022-06-02 21:40:00|1202.99|1200.49|1202.77|1200.27|1202.99|1200.49|1202.77|1200.27|0
1654206300000|2022-06-02 21:45:00|1202.79|1200.29|1202.75|1200.25|1202.84|1200.34|1202.75|1200.25|0
1654206600000|2022-06-02 21:50:00|1202.77|1200.27|1202.75|1200.25|1202.77|1200.27|1202.75|1200.25|0
1654206900000|2022-06-02 21:55:00|1202.77|1200.27|1202.75|1200.25|1202.77|1200.27|1202.75|1200.25|0
1654207200000|2022-06-02 22:00:00|1205.52|1203.02|1206.1|1203.6|1206.2|1203.7|1205.52|1203.02|0
1654207500000|2022-06-02 22:05:00|1206.07|1203.57|1207.72|1205.22|1207.74|1205.24|1206.05|1203.55|0
1654207800000|2022-06-02 22:10:00|1207.74|1205.24|1207.13|1204.63|1207.74|1205.24|1207.03|1204.53|0
1654208100000|2022-06-02 22:15:00|1207.1|1204.6|1206.84|1204.34|1207.1|1204.6|1206.84|1204.34|0
1654208400000|2022-06-02 22:20:00|1206.85|1204.35|1206.63|1204.13|1206.87|1204.37|1206.55|1204.05|0
1654208700000|2022-06-02 22:25:00|1206.64|1204.14|1206.2|1203.7|1206.68|1204.18|1206.15|1203.65|0
1654209000000|2022-06-02 22:30:00|1206.19|1203.69|1206.39|1203.89|1206.44|1203.94|1206.1|1203.6|0
1654209300000|2022-06-02 22:35:00|1206.4|1203.9|1206.26|1203.76|1206.52|1204.02|1206.23|1203.73|0
1654209600000|2022-06-02 22:40:00|1206.28|1203.78|1206.26|1203.76|1206.34|1203.84|1206.26|1203.76|0
1654209900000|2022-06-02 22:45:00|1206.27|1203.77|1206.5|1204|1206.57|1204.07|1206.27|1203.77|0
1654210200000|2022-06-02 22:50:00|1206.52|1204.02|1206.39|1203.89|1206.58|1204.08|1206.31|1203.81|0
1654210500000|2022-06-02 22:55:00|1206.4|1203.9|1206.23|1203.73|1206.5|1204|1206.1|1203.6|0
1654210800000|2022-06-02 23:00:00|1206.22|1203.72|1206.5|1204|1206.58|1204.08|1206.18|1203.68|0
1654211100000|2022-06-02 23:05:00|1206.52|1204.02|1206.39|1203.89|1206.79|1204.29|1206.29|1203.79|0
1654211400000|2022-06-02 23:10:00|1206.4|1203.9|1206.79|1204.29|1206.97|1204.47|1206.4|1203.9|0
1654211700000|2022-06-02 23:15:00|1206.8|1204.3|1206.92|1204.42|1206.92|1204.42|1206.63|1204.13|0
1654212000000|2022-06-02 23:20:00|1206.93|1204.43|1206.84|1204.34|1207.03|1204.53|1206.66|1204.16|0
1654212300000|2022-06-02 23:25:00|1206.83|1204.33|1206.79|1204.29|1206.87|1204.37|1206.68|1204.18|0
1654212600000|2022-06-02 23:30:00|1206.78|1204.28|1206.92|1204.42|1207.03|1204.53|1206.66|1204.16|0
1654212900000|2022-06-02 23:35:00|1206.89|1204.39|1206.79|1204.29|1206.89|1204.39|1206.63|1204.13|0
1654213200000|2022-06-02 23:40:00|1206.78|1204.28|1206.58|1204.08|1206.78|1204.28|1206.44|1203.94|0
1654213500000|2022-06-02 23:45:00|1206.56|1204.06|1206.2|1203.7|1206.56|1204.06|1206.2|1203.7|0
1654213800000|2022-06-02 23:50:00|1206.21|1203.71|1206.44|1203.94|1206.5|1204|1206.13|1203.63|0
1654214100000|2022-06-02 23:55:00|1206.45|1203.95|1206.39|1203.89|1206.58|1204.08|1206.29|1203.79|0
1654214400000|2022-06-03 00:00:00|1206.38|1203.88|1206.2|1203.7|1206.44|1203.94|1205.86|1203.36|0
1654214700000|2022-06-03 00:05:00|1206.19|1203.69|1206.5|1204|1206.63|1204.13|1206.15|1203.65|0
1654215000000|2022-06-03 00:10:00|1206.52|1204.02|1205.91|1203.41|1206.63|1204.13|1205.91|1203.41|0
1654215300000|2022-06-03 00:15:00|1205.92|1203.42|1205.64|1203.14|1206.02|1203.52|1205|1202.5|0
1654215600000|2022-06-03 00:20:00|1205.61|1203.11|1206.21|1203.71|1206.57|1204.07|1205.52|1203.02|0
1654215900000|2022-06-03 00:25:00|1206.24|1203.74|1206.34|1203.84|1206.55|1204.05|1205.85|1203.35|0
1654216200000|2022-06-03 00:30:00|1206.33|1203.83|1206.54|1204.04|1207.24|1204.74|1206.31|1203.81|0
1654216500000|2022-06-03 00:35:00|1206.51|1204.01|1206.31|1203.81|1206.56|1204.06|1206.07|1203.57|0
1654216800000|2022-06-03 00:40:00|1206.3|1203.8|1205.84|1203.34|1206.31|1203.81|1205.83|1203.33|0
1654217100000|2022-06-03 00:45:00|1205.83|1203.33|1205.16|1202.66|1205.84|1203.34|1205.11|1202.61|0
1654217400000|2022-06-03 00:50:00|1205.17|1202.67|1205.16|1202.66|1205.38|1202.88|1204.68|1202.18|0
1654217700000|2022-06-03 00:55:00|1205.15|1202.65|1204.42|1201.92|1205.16|1202.66|1204.2|1201.7|0
1654218000000|2022-06-03 01:00:00|1204.43|1201.93|1204.89|1202.39|1204.89|1202.39|1204.3|1201.8|0
1654218300000|2022-06-03 01:05:00|1204.88|1202.38|1204.67|1202.17|1205.15|1202.65|1204.41|1201.91|0
1654218600000|2022-06-03 01:10:00|1204.68|1202.18|1204.91|1202.41|1205.15|1202.65|1204.65|1202.15|0
1654218900000|2022-06-03 01:15:00|1204.92|1202.42|1204.7|1202.2|1204.93|1202.43|1204.57|1202.07|0
1654219200000|2022-06-03 01:20:00|1204.69|1202.19|1204.69|1202.19|1205.16|1202.66|1204.69|1202.19|0
1654219500000|2022-06-03 01:25:00|1204.68|1202.18|1204.68|1202.18|1204.71|1202.21|1204.44|1201.94|0
1654219800000|2022-06-03 01:30:00|1204.66|1202.16|1204.69|1202.19|1204.94|1202.44|1204.48|1201.98|0
1654220100000|2022-06-03 01:35:00|1204.68|1202.18|1204.71|1202.21|1204.98|1202.48|1204.45|1201.95|0
1654220400000|2022-06-03 01:40:00|1204.72|1202.22|1205.18|1202.68|1205.2|1202.7|1204.71|1202.21|0
1654220700000|2022-06-03 01:45:00|1205.19|1202.69|1205.41|1202.91|1205.66|1203.16|1205.18|1202.68|0
1654221000000|2022-06-03 01:50:00|1205.42|1202.92|1205.43|1202.93|1205.65|1203.15|1205.19|1202.69|0
1654221300000|2022-06-03 01:55:00|1205.44|1202.94|1205.42|1202.92|1205.68|1203.18|1205.41|1202.91|0
1654221600000|2022-06-03 02:00:00|1205.41|1202.91|1205.19|1202.69|1205.66|1203.16|1205.18|1202.68|0
1654221900000|2022-06-03 02:05:00|1205.18|1202.68|1204.92|1202.42|1205.19|1202.69|1204.92|1202.42|0
1654222200000|2022-06-03 02:10:00|1204.86|1202.36|1205.17|1202.67|1205.38|1202.88|1204.69|1202.19|0
1654222500000|2022-06-03 02:15:00|1205.16|1202.66|1205.16|1202.66|1205.4|1202.9|1205.16|1202.66|0
1654222800000|2022-06-03 02:20:00|1205.15|1202.65|1205.38|1202.88|1205.39|1202.89|1205.15|1202.65|0
1654223100000|2022-06-03 02:25:00|1205.39|1202.89|1205.16|1202.66|1205.39|1202.89|1205.15|1202.65|0
1654223400000|2022-06-03 02:30:00|1205.17|1202.67|1204.92|1202.42|1205.39|1202.89|1204.92|1202.42|0
1654223700000|2022-06-03 02:35:00|1204.91|1202.41|1204.91|1202.41|1204.94|1202.44|1204.91|1202.41|0
1654224000000|2022-06-03 02:40:00|1204.9|1202.4|1205.14|1202.64|1205.36|1202.86|1204.89|1202.39|0
1654224300000|2022-06-03 02:45:00|1205.13|1202.63|1205.14|1202.64|1205.39|1202.89|1205.13|1202.63|0
1654224600000|2022-06-03 02:50:00|1205.15|1202.65|1205.37|1202.87|1205.38|1202.88|1205.14|1202.64|0
1654224900000|2022-06-03 02:55:00|1205.38|1202.88|1205.14|1202.64|1205.38|1202.88|1205.13|1202.63|0
1654225200000|2022-06-03 03:00:00|1205.15|1202.65|1205.15|1202.65|1205.16|1202.66|1204.91|1202.41|0
1654225500000|2022-06-03 03:05:00|1205.16|1202.66|1204.89|1202.39|1205.16|1202.66|1204.88|1202.38|0
1654225800000|2022-06-03 03:10:00|1204.88|1202.38|1204.66|1202.16|1204.88|1202.38|1204.42|1201.92|0
1654226100000|2022-06-03 03:15:00|1204.65|1202.15|1204.64|1202.14|1204.68|1202.18|1204.42|1201.92|0
1654226400000|2022-06-03 03:20:00|1204.63|1202.13|1204.87|1202.37|1204.88|1202.38|1204.63|1202.13|0
1654226700000|2022-06-03 03:25:00|1204.88|1202.38|1204.88|1202.38|1204.88|1202.38|1204.75|1202.25|0
1654227000000|2022-06-03 03:30:00|1204.87|1202.37|1204.43|1201.93|1204.88|1202.38|1204.41|1201.91|0
1654227300000|2022-06-03 03:35:00|1204.42|1201.92|1204.43|1201.93|1204.44|1201.94|1204.42|1201.92|0
1654227600000|2022-06-03 03:40:00|1204.44|1201.94|1204.69|1202.19|1204.79|1202.29|1204.43|1201.93|0
1654227900000|2022-06-03 03:45:00|1204.68|1202.18|1204.45|1201.95|1204.69|1202.19|1204.43|1201.93|0
1654228200000|2022-06-03 03:50:00|1204.44|1201.94|1204.45|1201.95|1204.45|1201.95|1204.21|1201.71|0
1654228500000|2022-06-03 03:55:00|1204.46|1201.96|1204.23|1201.73|1204.47|1201.97|1204.22|1201.72|0
1654228800000|2022-06-03 04:00:00|1204.25|1201.75|1204.7|1202.2|1204.71|1202.21|1204.25|1201.75|0
1654229100000|2022-06-03 04:05:00|1204.69|1202.19|1204.72|1202.22|1204.72|1202.22|1204.68|1202.18|0
1654229400000|2022-06-03 04:10:00|1204.71|1202.21|1204.73|1202.23|1204.73|1202.23|1204.71|1202.21|0
1654229700000|2022-06-03 04:15:00|1204.74|1202.24|1204.74|1202.24|1204.75|1202.25|1204.73|1202.23|0
1654230000000|2022-06-03 04:20:00|1204.75|1202.25|1204.73|1202.23|1204.97|1202.47|1204.62|1202.12|0
1654230300000|2022-06-03 04:25:00|1204.74|1202.24|1204.96|1202.46|1204.96|1202.46|1204.73|1202.23|0
1654230600000|2022-06-03 04:30:00|1204.97|1202.47|1205|1202.5|1205.44|1202.94|1204.97|1202.47|0
1654230900000|2022-06-03 04:35:00|1204.99|1202.49|1204.98|1202.48|1204.99|1202.49|1204.76|1202.26|0
1654231200000|2022-06-03 04:40:00|1204.97|1202.47|1204.98|1202.48|1204.98|1202.48|1204.74|1202.24|0
1654231500000|2022-06-03 04:45:00|1204.97|1202.47|1204.74|1202.24|1204.98|1202.48|1204.74|1202.24|0
1654231800000|2022-06-03 04:50:00|1204.73|1202.23|1204.25|1201.75|1204.73|1202.23|1204.24|1201.74|0
1654232100000|2022-06-03 04:55:00|1204.26|1201.76|1204.24|1201.74|1204.35|1201.85|1204.23|1201.73|0
1654232400000|2022-06-03 05:00:00|1204.23|1201.73|1204.25|1201.75|1204.48|1201.98|1204.02|1201.52|0
1654232700000|2022-06-03 05:05:00|1204.26|1201.76|1204.25|1201.75|1204.48|1201.98|1204.24|1201.74|0
1654233000000|2022-06-03 05:10:00|1204.26|1201.76|1204.26|1201.76|1204.27|1201.77|1204.25|1201.75|0
1654233300000|2022-06-03 05:15:00|1204.27|1201.77|1204.26|1201.76|1204.27|1201.77|1204.25|1201.75|0
1654233600000|2022-06-03 05:20:00|1204.27|1201.77|1204.53|1202.03|1204.76|1202.26|1204.26|1201.76|0
1654233900000|2022-06-03 05:25:00|1204.59|1202.09|1204.98|1202.48|1205|1202.5|1204.59|1202.09|0
1654234200000|2022-06-03 05:30:00|1204.99|1202.49|1204.98|1202.48|1205.23|1202.73|1204.98|1202.48|0
1654234500000|2022-06-03 05:35:00|1204.97|1202.47|1205.23|1202.73|1205.23|1202.73|1204.76|1202.26|0
1654234800000|2022-06-03 05:40:00|1205.24|1202.74|1204.75|1202.25|1205.26|1202.76|1204.54|1202.04|0
1654235100000|2022-06-03 05:45:00|1204.76|1202.26|1204.54|1202.04|1204.77|1202.27|1204.53|1202.03|0
1654235400000|2022-06-03 05:50:00|1204.6|1202.1|1204.98|1202.48|1204.99|1202.49|1204.51|1202.01|0
1654235700000|2022-06-03 05:55:00|1204.97|1202.47|1205|1202.5|1205.21|1202.71|1204.73|1202.23|0
1654236000000|2022-06-03 06:00:00|1204.99|1202.49|1204.1|1201.6|1205|1202.5|1203.62|1201.12|0
1654236300000|2022-06-03 06:05:00|1204.08|1201.58|1204.43|1201.93|1204.44|1201.94|1203.51|1201.01|0
1654236600000|2022-06-03 06:10:00|1204.44|1201.94|1204.33|1201.83|1204.79|1202.29|1204.31|1201.81|0
1654236900000|2022-06-03 06:15:00|1204.32|1201.82|1204.77|1202.27|1205.01|1202.51|1204.31|1201.81|0
1654237200000|2022-06-03 06:20:00|1204.78|1202.28|1205.26|1202.76|1205.26|1202.76|1204.56|1202.06|0
1654237500000|2022-06-03 06:25:00|1205.27|1202.77|1204.53|1202.03|1205.49|1202.99|1204.53|1202.03|0
1654237800000|2022-06-03 06:30:00|1204.56|1202.06|1204.99|1202.49|1205.45|1202.95|1204.53|1202.03|0
1654238100000|2022-06-03 06:35:00|1205|1202.5|1204.76|1202.26|1205.23|1202.73|1204.74|1202.24|0
1654238400000|2022-06-03 06:40:00|1204.82|1202.32|1205|1202.5|1205.01|1202.51|1204.76|1202.26|0
1654238700000|2022-06-03 06:45:00|1205.01|1202.51|1204.75|1202.25|1205.24|1202.74|1204.54|1202.04|0
1654239000000|2022-06-03 06:50:00|1204.74|1202.24|1204.28|1201.78|1204.76|1202.26|1204.25|1201.75|0
1654239300000|2022-06-03 06:55:00|1204.27|1201.77|1204.59|1202.09|1205.05|1202.55|1204.27|1201.77|0
1654239600000|2022-06-03 07:00:00|1202.02|1199.52|1194.57|1194.07|1202.02|1199.52|1194.02|1193.52|5
1654239900000|2022-06-03 07:05:00|1194.52|1194.02|1195.57|1195.07|1196.17|1195.67|1193.97|1193.47|8
1654240200000|2022-06-03 07:10:00|1195.52|1195.02|1195.47|1194.97|1195.52|1195.02|1193.52|1193.02|4
1654240500000|2022-06-03 07:15:00|1195.57|1195.07|1194.77|1194.27|1196.57|1196.07|1194.72|1194.22|3
1654240800000|2022-06-03 07:20:00|1194.82|1194.32|1193.47|1192.97|1195.87|1195.37|1193.42|1192.92|1
1654241100000|2022-06-03 07:25:00|1193.37|1192.87|1191.12|1190.62|1193.37|1192.87|1190.72|1190.22|0
1654241400000|2022-06-03 07:30:00|1191.07|1190.57|1190.17|1189.67|1191.37|1190.87|1189.97|1189.47|0
1654241700000|2022-06-03 07:35:00|1190.12|1189.62|1189.52|1189.02|1190.12|1189.62|1189.22|1188.72|0
1654242000000|2022-06-03 07:40:00|1189.57|1189.07|1190.17|1189.67|1190.22|1189.72|1189.17|1188.67|0
1654242300000|2022-06-03 07:45:00|1190.27|1189.77|1189.67|1189.17|1190.52|1190.02|1189.42|1188.92|0
1654242600000|2022-06-03 07:50:00|1189.77|1189.27|1189.52|1189.02|1190.02|1189.52|1189.52|1189.02|15
1654242900000|2022-06-03 07:55:00|1189.37|1188.87|1188.92|1188.42|1189.37|1188.87|1188.47|1187.97|0
1654243200000|2022-06-03 08:00:00|1188.97|1188.47|1189.82|1189.32|1189.82|1189.32|1188.72|1188.22|0
1654243500000|2022-06-03 08:05:00|1189.92|1189.42|1189.67|1189.17|1190.17|1189.67|1189.62|1189.12|12
1654243800000|2022-06-03 08:10:00|1189.62|1189.12|1188.62|1188.12|1189.62|1189.12|1188.52|1188.02|0
1654244100000|2022-06-03 08:15:00|1188.57|1188.07|1187.27|1186.77|1188.57|1188.07|1187.22|1186.72|0
1654244400000|2022-06-03 08:20:00|1187.32|1186.82|1187.77|1187.27|1188.17|1187.67|1187.07|1186.57|0
1654244700000|2022-06-03 08:25:00|1187.72|1187.22|1188.22|1187.72|1188.52|1188.02|1187.47|1186.97|0
1654245000000|2022-06-03 08:30:00|1188.17|1187.67|1188.17|1187.67|1188.27|1187.77|1187.67|1187.17|0
1654245300000|2022-06-03 08:35:00|1188.12|1187.62|1188.97|1188.47|1189.07|1188.57|1188.07|1187.57|0
1654245600000|2022-06-03 08:40:00|1189.02|1188.52|1189.17|1188.67|1189.82|1189.32|1189.02|1188.52|0
1654245900000|2022-06-03 08:45:00|1189.22|1188.72|1189.62|1189.12|1189.77|1189.27|1189.02|1188.52|0
1654246200000|2022-06-03 08:50:00|1189.57|1189.07|1189.77|1189.27|1189.92|1189.42|1189.47|1188.97|0
1654246500000|2022-06-03 08:55:00|1189.82|1189.32|1189.77|1189.27|1189.97|1189.47|1189.72|1189.22|0
1654246800000|2022-06-03 09:00:00|1189.72|1189.22|1187.87|1187.37|1189.72|1189.22|1187.87|1187.37|0
1654247100000|2022-06-03 09:05:00|1187.92|1187.42|1188.57|1188.07|1188.67|1188.17|1187.92|1187.42|0
1654247400000|2022-06-03 09:10:00|1188.52|1188.02|1189.97|1189.47|1190.07|1189.57|1188.52|1188.02|0
1654247700000|2022-06-03 09:15:00|1190.02|1189.52|1190.27|1189.77|1190.67|1190.17|1189.92|1189.42|26
1654248000000|2022-06-03 09:20:00|1190.22|1189.72|1190.22|1189.72|1190.27|1189.77|1189.87|1189.37|18
1654248300000|2022-06-03 09:25:00|1190.17|1189.67|1190.32|1189.82|1190.32|1189.82|1189.97|1189.47|9
1654248600000|2022-06-03 09:30:00|1190.27|1189.77|1190.22|1189.72|1190.62|1190.12|1190.17|1189.67|0
1654248900000|2022-06-03 09:35:00|1190.27|1189.77|1190.22|1189.72|1190.97|1190.47|1190.22|1189.72|0
1654249200000|2022-06-03 09:40:00|1190.27|1189.77|1189.92|1189.42|1190.32|1189.82|1189.52|1189.02|5
1654249500000|2022-06-03 09:45:00|1189.87|1189.37|1189.87|1189.37|1189.92|1189.42|1189.57|1189.07|0
1654249800000|2022-06-03 09:50:00|1189.92|1189.42|1190.47|1189.97|1190.87|1190.37|1189.92|1189.42|0
1654250100000|2022-06-03 09:55:00|1190.42|1189.92|1190.07|1189.57|1190.57|1190.07|1190.07|1189.57|0
1654250400000|2022-06-03 10:00:00|1190.02|1189.52|1189.87|1189.37|1190.02|1189.52|1189.47|1188.97|0
1654250700000|2022-06-03 10:05:00|1189.92|1189.42|1189.97|1189.47|1189.97|1189.47|1189.02|1188.52|0
1654251000000|2022-06-03 10:10:00|1189.92|1189.42|1190.32|1189.82|1190.52|1190.02|1189.87|1189.37|0
1654251300000|2022-06-03 10:15:00|1190.27|1189.77|1190.67|1190.17|1190.67|1190.17|1189.87|1189.37|0
1654251600000|2022-06-03 10:20:00|1190.77|1190.27|1190.62|1190.12|1191.37|1190.87|1190.52|1190.02|3
1654251900000|2022-06-03 10:25:00|1190.67|1190.17|1190.82|1190.32|1191.02|1190.52|1190.52|1190.02|0
1654252200000|2022-06-03 10:30:00|1190.87|1190.37|1191.02|1190.52|1191.22|1190.72|1190.72|1190.22|0
1654252500000|2022-06-03 10:35:00|1191.07|1190.57|1190.07|1189.57|1191.07|1190.57|1189.87|1189.37|0
1654252800000|2022-06-03 10:40:00|1190.12|1189.62|1189.82|1189.32|1190.52|1190.02|1189.57|1189.07|1
1654253100000|2022-06-03 10:45:00|1189.87|1189.37|1189.97|1189.47|1190.47|1189.97|1189.82|1189.32|0
1654253400000|2022-06-03 10:50:00|1190.07|1189.57|1190.32|1189.82|1190.47|1189.97|1190.02|1189.52|0
1654253700000|2022-06-03 10:55:00|1190.27|1189.77|1189.92|1189.42|1190.27|1189.77|1189.67|1189.17|1
1654254000000|2022-06-03 11:00:00|1189.97|1189.47|1189.02|1188.52|1190.12|1189.62|1189.02|1188.52|0
1654254300000|2022-06-03 11:05:00|1188.92|1188.42|1188.87|1188.37|1189.12|1188.62|1188.42|1187.92|1
1654254600000|2022-06-03 11:10:00|1188.82|1188.32|1188.92|1188.42|1189.07|1188.57|1188.27|1187.77|0
1654254900000|2022-06-03 11:15:00|1188.82|1188.32|1187.72|1187.22|1189.07|1188.57|1187.62|1187.12|10
1654255200000|2022-06-03 11:20:00|1187.77|1187.27|1188.42|1187.92|1188.42|1187.92|1187.67|1187.17|0
1654255500000|2022-06-03 11:25:00|1188.47|1187.97|1187.92|1187.42|1188.47|1187.97|1187.42|1186.92|0
1654255800000|2022-06-03 11:30:00|1188.02|1187.52|1189.07|1188.57|1189.12|1188.62|1188.02|1187.52|18
1654256100000|2022-06-03 11:35:00|1189.02|1188.52|1188.97|1188.47|1189.07|1188.57|1188.77|1188.27|9
1654256400000|2022-06-03 11:40:00|1188.83|1188.33|1188.83|1188.33|1189.18|1188.68|1188.83|1188.33|0
1654256700000|2022-06-03 11:45:00|1188.78|1188.28|1189.13|1188.63|1189.43|1188.93|1188.63|1188.13|25
1654257000000|2022-06-03 11:50:00|1189.08|1188.58|1188.98|1188.48|1189.18|1188.68|1188.93|1188.43|0
1654257300000|2022-06-03 11:55:00|1189.03|1188.53|1188.83|1188.33|1189.08|1188.58|1188.83|1188.33|0
1654257600000|2022-06-03 12:00:00|1188.78|1188.28|1188.88|1188.38|1188.88|1188.38|1188.68|1188.18|10
1654257900000|2022-06-03 12:05:00|1188.83|1188.33|1188.53|1188.03|1188.88|1188.38|1188.53|1188.03|14
1654258200000|2022-06-03 12:10:00|1188.58|1188.08|1189.33|1188.83|1189.38|1188.88|1188.58|1188.08|1
1654258500000|2022-06-03 12:15:00|1189.23|1188.73|1188.48|1187.98|1189.23|1188.73|1188.48|1187.98|0
1654258800000|2022-06-03 12:20:00|1188.38|1187.88|1188.23|1187.73|1188.48|1187.98|1187.83|1187.33|0
1654259100000|2022-06-03 12:25:00|1188.28|1187.78|1188.78|1188.28|1188.78|1188.28|1187.58|1187.08|2
1654259400000|2022-06-03 12:30:00|1188.88|1188.38|1189.18|1188.68|1190.28|1189.78|1188.03|1187.53|0
1654259700000|2022-06-03 12:35:00|1189.13|1188.63|1189.38|1188.88|1189.68|1189.18|1188.78|1188.28|0
1654260000000|2022-06-03 12:40:00|1189.48|1188.98|1187.98|1187.48|1189.58|1189.08|1187.68|1187.18|0
1654260300000|2022-06-03 12:45:00|1188.13|1187.63|1189.18|1188.68|1189.23|1188.73|1188.13|1187.63|0
1654260600000|2022-06-03 12:50:00|1189.28|1188.78|1190.38|1189.88|1190.38|1189.88|1188.53|1188.03|0
1654260900000|2022-06-03 12:55:00|1190.18|1189.68|1189.93|1189.43|1190.53|1190.03|1189.73|1189.23|0
1654261200000|2022-06-03 13:00:00|1189.98|1189.48|1191.18|1190.68|1191.58|1191.08|1189.98|1189.48|3
1654261500000|2022-06-03 13:05:00|1191.13|1190.63|1191.73|1191.23|1192.13|1191.63|1191.13|1190.63|15
1654261800000|2022-06-03 13:10:00|1191.38|1190.88|1192.23|1191.73|1193.53|1193.03|1191.23|1190.73|14
1654262100000|2022-06-03 13:15:00|1192.28|1191.78|1191.93|1191.43|1192.43|1191.93|1191.93|1191.43|0
1654262400000|2022-06-03 13:20:00|1191.88|1191.38|1191.73|1191.23|1191.88|1191.38|1191.73|1191.23|0
1654262700000|2022-06-03 13:25:00|1191.78|1191.28|1192.13|1191.63|1192.33|1191.83|1191.78|1191.28|0
1654263000000|2022-06-03 13:30:00|1192.43|1191.93|1193.58|1193.08|1194.18|1193.68|1192.38|1191.88|13
1654263300000|2022-06-03 13:35:00|1193.63|1193.13|1194.13|1193.63|1194.13|1193.63|1192.58|1192.08|0
1654263600000|2022-06-03 13:40:00|1194.18|1193.68|1193.73|1193.23|1196.03|1195.53|1193.68|1193.18|0
1654263900000|2022-06-03 13:45:00|1193.68|1193.18|1194.43|1193.93|1194.53|1194.03|1192.48|1191.98|0
1654264200000|2022-06-03 13:50:00|1194.38|1193.88|1193.88|1193.38|1194.48|1193.98|1193.68|1193.18|0
1654264500000|2022-06-03 13:55:00|1193.93|1193.43|1195.48|1194.98|1195.48|1194.98|1193.83|1193.33|0
1654264800000|2022-06-03 14:00:00|1195.63|1195.13|1194.13|1193.63|1195.78|1195.28|1194.13|1193.63|5
1654265100000|2022-06-03 14:05:00|1194.03|1193.53|1193.33|1192.83|1194.18|1193.68|1192.93|1192.43|28
1654265400000|2022-06-03 14:10:00|1193.25|1192.75|1193.25|1192.75|1193.3|1192.8|1191.65|1191.15|2
1654265700000|2022-06-03 14:15:00|1193.2|1192.7|1194.04|1191.54|1194.08|1193.5|1192.5|1191.54|0
1654266000000|2022-06-03 14:20:00|1194|1191.5|1193.71|1191.21|1194.47|1191.97|1192.56|1190.06|0
1654266300000|2022-06-03 14:25:00|1193.7|1191.2|1193.21|1190.71|1193.91|1191.41|1192.46|1189.96|0
1654266600000|2022-06-03 14:30:00|1193.19|1190.69|1193.12|1190.62|1193.54|1191.04|1192.23|1189.73|271
1654266900000|2022-06-03 14:35:00|1193.13|1190.63|1191.45|1188.95|1193.32|1190.82|1191.19|1188.69|0
1654267200000|2022-06-03 14:40:00|1191.43|1188.93|1191.59|1189.09|1191.59|1189.09|1190.74|1188.24|0
1654267500000|2022-06-03 14:45:00|1191.63|1189.13|1192.09|1189.59|1192.43|1189.93|1191.06|1188.56|0
1654267800000|2022-06-03 14:50:00|1192.07|1189.57|1191.84|1189.34|1192.69|1190.19|1191.7|1189.2|0
1654268100000|2022-06-03 14:55:00|1191.86|1189.36|1191.99|1189.49|1192.63|1190.13|1191.52|1189.02|0
1654268400000|2022-06-03 15:00:00|1191.95|1189.45|1190.9|1188.4|1192.14|1189.64|1190.42|1187.92|0
1654268700000|2022-06-03 15:05:00|1190.92|1188.42|1190.15|1187.65|1190.94|1188.44|1190.15|1187.65|0
1654269000000|2022-06-03 15:10:00|1190.19|1187.69|1189.88|1187.38|1190.21|1187.71|1189.44|1186.94|0
1654269300000|2022-06-03 15:15:00|1189.87|1187.37|1190.35|1187.85|1190.67|1188.17|1189.62|1187.12|0
1654269600000|2022-06-03 15:20:00|1190.28|1187.78|1189.9|1187.4|1190.61|1188.11|1189.86|1187.36|0
1654269900000|2022-06-03 15:25:00|1189.88|1187.38|1190|1187.5|1190.21|1187.71|1189.15|1186.65|0
1654270200000|2022-06-03 15:30:00|1190.15|1187.65|1191.14|1188.64|1191.14|1188.64|1189.66|1187.16|0
1654270500000|2022-06-03 15:35:00|1191.16|1188.66|1191.62|1189.12|1191.9|1189.4|1190.92|1188.42|0
1654270800000|2022-06-03 15:40:00|1191.6|1189.1|1191.31|1188.81|1191.71|1189.21|1191.03|1188.53|0
1654271100000|2022-06-03 15:45:00|1191.3|1188.8|1190.22|1187.72|1191.37|1188.87|1190.19|1187.69|0
1654271400000|2022-06-03 15:50:00|1190.21|1187.71|1190.09|1187.59|1190.5|1188|1189.64|1187.14|0
1654271700000|2022-06-03 15:55:00|1190.13|1187.63|1191.19|1188.69|1191.27|1188.77|1189.86|1187.36|0
1654272000000|2022-06-03 16:00:00|1191.2|1188.7|1192.3|1189.8|1192.56|1190.06|1190.95|1188.45|0
1654272300000|2022-06-03 16:05:00|1192.32|1189.82|1191.4|1188.9|1192.75|1190.25|1191.15|1188.65|0
1654272600000|2022-06-03 16:10:00|1191.42|1188.92|1191.4|1188.9|1191.55|1189.05|1190.87|1188.37|0
1654272900000|2022-06-03 16:15:00|1191.38|1188.88|1190.47|1187.97|1192.18|1189.68|1190.47|1187.97|0
1654273200000|2022-06-03 16:20:00|1190.48|1187.98|1192.39|1189.89|1192.75|1190.25|1190.19|1187.69|0
1654273500000|2022-06-03 16:25:00|1192.41|1189.91|1192.46|1189.96|1192.52|1190.02|1191.7|1189.2|0
1654273800000|2022-06-03 16:30:00|1192.45|1189.95|1191.97|1189.47|1192.56|1190.06|1191.72|1189.22|0
1654274100000|2022-06-03 16:35:00|1191.98|1189.48|1193.11|1190.61|1193.37|1190.87|1191.87|1189.37|0
1654274400000|2022-06-03 16:40:00|1193.13|1190.63|1192.6|1190.1|1193.33|1190.83|1192.27|1189.77|0
1654274700000|2022-06-03 16:45:00|1192.62|1190.12|1193.11|1190.61|1193.3|1190.8|1192.32|1189.82|0
1654275000000|2022-06-03 16:50:00|1193.09|1190.59|1193.22|1190.72|1193.22|1190.72|1192.26|1189.76|0
1654275300000|2022-06-03 16:55:00|1193.21|1190.71|1193.85|1191.35|1193.89|1191.39|1193.17|1190.67|0
1654275600000|2022-06-03 17:00:00|1193.87|1191.37|1195.17|1192.67|1195.39|1192.89|1193.75|1191.25|0
1654275900000|2022-06-03 17:05:00|1195.15|1192.65|1194.38|1191.88|1195.28|1192.78|1194.26|1191.76|0
1654276200000|2022-06-03 17:10:00|1194.36|1191.86|1193.76|1191.26|1194.62|1192.12|1193.7|1191.2|0
1654276500000|2022-06-03 17:15:00|1193.78|1191.28|1191.95|1189.45|1193.78|1191.28|1191.86|1189.36|0
1654276800000|2022-06-03 17:20:00|1191.93|1189.43|1192.8|1190.3|1192.8|1190.3|1191.93|1189.43|0
1654277100000|2022-06-03 17:25:00|1192.78|1190.28|1192.76|1190.26|1193.06|1190.56|1192.21|1189.71|0
1654277400000|2022-06-03 17:30:00|1192.74|1190.24|1192.48|1189.98|1192.76|1190.26|1191.85|1189.35|0
1654277700000|2022-06-03 17:35:00|1192.5|1190|1192.5|1190|1193.06|1190.56|1192.18|1189.68|0
1654278000000|2022-06-03 17:40:00|1192.52|1190.02|1191.35|1188.85|1192.52|1190.02|1191.01|1188.51|0
1654278300000|2022-06-03 17:45:00|1191.33|1188.83|1191.95|1189.45|1191.95|1189.45|1191.03|1188.53|0
1654278600000|2022-06-03 17:50:00|1191.97|1189.47|1191.48|1188.98|1192.09|1189.59|1191.48|1188.98|0
1654278900000|2022-06-03 17:55:00|1191.46|1188.96|1191.45|1188.95|1191.78|1189.28|1191.24|1188.74|0
1654279200000|2022-06-03 18:00:00|1191.43|1188.93|1191.71|1189.21|1191.82|1189.32|1190.8|1188.3|0
1654279500000|2022-06-03 18:05:00|1191.67|1189.17|1191.79|1189.29|1192.09|1189.59|1191.37|1188.87|0
1654279800000|2022-06-03 18:10:00|1191.75|1189.25|1192.14|1189.64|1192.35|1189.85|1191.69|1189.19|0
1654280100000|2022-06-03 18:15:00|1192.29|1189.79|1192.67|1190.17|1192.69|1190.19|1191.75|1189.25|0
1654280400000|2022-06-03 18:20:00|1192.68|1190.18|1192.31|1189.81|1192.69|1190.19|1191.99|1189.49|0
1654280700000|2022-06-03 18:25:00|1192.33|1189.83|1193.5|1191|1193.52|1191.02|1192.27|1189.77|0
1654281000000|2022-06-03 18:30:00|1193.49|1190.99|1192.76|1190.26|1193.5|1191|1192.5|1190|0
1654281300000|2022-06-03 18:35:00|1192.8|1190.3|1191.84|1189.34|1192.99|1190.49|1191.52|1189.02|0
1654281600000|2022-06-03 18:40:00|1191.82|1189.32|1192.38|1189.88|1192.38|1189.88|1191.52|1189.02|0
1654281900000|2022-06-03 18:45:00|1192.36|1189.86|1192.7|1190.2|1192.74|1190.24|1191.91|1189.41|0
1654282200000|2022-06-03 18:50:00|1192.72|1190.22|1192.68|1190.18|1192.98|1190.48|1192.36|1189.86|0
1654282500000|2022-06-03 18:55:00|1192.66|1190.16|1192.8|1190.3|1193.08|1190.58|1192.44|1189.94|0
1654282800000|2022-06-03 19:00:00|1192.82|1190.32|1192.8|1190.3|1193.1|1190.6|1191.95|1189.45|0
1654283100000|2022-06-03 19:05:00|1192.79|1190.29|1191.55|1189.05|1192.8|1190.3|1191.23|1188.73|0
1654283400000|2022-06-03 19:10:00|1191.57|1189.07|1190.84|1188.34|1191.91|1189.41|1190.65|1188.15|0
1654283700000|2022-06-03 19:15:00|1190.82|1188.32|1191.02|1188.52|1191.1|1188.6|1190.48|1187.98|0
1654284000000|2022-06-03 19:20:00|1191.04|1188.54|1190.82|1188.32|1191.36|1188.86|1190.5|1188|0
1654284300000|2022-06-03 19:25:00|1190.8|1188.3|1192.04|1189.54|1192.04|1189.54|1190.76|1188.26|0
1654284600000|2022-06-03 19:30:00|1192.02|1189.52|1191.5|1189|1192.02|1189.52|1191.21|1188.71|0
1654284900000|2022-06-03 19:35:00|1191.48|1188.98|1191.77|1189.27|1192.4|1189.9|1190.99|1188.49|0
1654285200000|2022-06-03 19:40:00|1191.69|1189.19|1190.89|1188.39|1192.1|1189.6|1190.84|1188.34|0
1654285500000|2022-06-03 19:45:00|1190.84|1188.34|1191.3|1188.8|1191.74|1189.24|1190.44|1187.94|0
1654285800000|2022-06-03 19:50:00|1191.09|1188.59|1192.21|1189.71|1192.23|1189.73|1190.46|1187.96|0
1654286100000|2022-06-03 19:55:00|1192.19|1189.69|1191.52|1189.02|1192.53|1190.03|1191.48|1188.98|0
1654286400000|2022-06-03 20:00:00|1191.54|1189.04|1191.79|1189.29|1192.08|1189.58|1191.15|1188.65|0
1654286700000|2022-06-03 20:05:00|1191.81|1189.31|1192.56|1190.06|1192.66|1190.16|1191.74|1189.24|0
1654287000000|2022-06-03 20:10:00|1192.57|1190.07|1192.95|1190.45|1193.09|1190.59|1192.42|1189.92|0
1654287300000|2022-06-03 20:15:00|1192.94|1190.44|1192.37|1189.87|1192.94|1190.44|1192.13|1189.63|0
1654287600000|2022-06-03 20:20:00|1192.38|1189.88|1192.47|1189.97|1192.71|1190.21|1192.37|1189.87|0
1654287900000|2022-06-03 20:25:00|1192.48|1189.98|1192.27|1189.77|1192.56|1190.06|1192.13|1189.63|0
1654288200000|2022-06-03 20:30:00|1192.26|1189.76|1192.19|1189.69|1192.37|1189.87|1191.97|1189.47|0
1654288500000|2022-06-03 20:35:00|1192.21|1189.71|1192.48|1189.98|1192.51|1190.01|1192.08|1189.58|0
1654288800000|2022-06-03 20:40:00|1192.47|1189.97|1192.58|1190.08|1192.61|1190.11|1192.42|1189.92|0
1654289100000|2022-06-03 20:45:00|1192.56|1190.06|1192.77|1190.27|1192.77|1190.27|1192.34|1189.84|0
1654289400000|2022-06-03 20:50:00|1192.78|1190.28|1192.32|1189.82|1192.85|1190.35|1192.21|1189.71|0
1654289700000|2022-06-03 20:55:00|1192.33|1189.83|1192.23|1189.73|1192.42|1189.92|1192|1189.5|0
1654290000000|2022-06-03 21:00:00|1194.02|1191.52|1194.02|1191.52|1194.02|1191.52|1194.02|1191.52|0
1654466400000|2022-06-05 22:00:00|1191.89|1189.39|1192.57|1190.07|1192.78|1190.28|1191.89|1189.39|0
1654466700000|2022-06-05 22:05:00|1192.56|1190.06|1192.06|1189.56|1192.86|1190.36|1191.98|1189.48|0
1654467000000|2022-06-05 22:10:00|1192.04|1189.54|1191.37|1188.87|1192.04|1189.54|1191.24|1188.74|0
1654467300000|2022-06-05 22:15:00|1191.35|1188.85|1193.22|1190.72|1193.54|1191.04|1190.9|1188.4|0
1654467600000|2022-06-05 22:20:00|1193.24|1190.74|1193.32|1190.82|1193.64|1191.14|1193.22|1190.72|0
1654467900000|2022-06-05 22:25:00|1193.33|1190.83|1192.87|1190.37|1193.7|1191.2|1192.72|1190.22|0
1654468200000|2022-06-05 22:30:00|1192.88|1190.38|1192.82|1190.32|1193.11|1190.61|1192.69|1190.19|0
1654468500000|2022-06-05 22:35:00|1192.83|1190.33|1193.51|1191.01|1193.61|1191.11|1192.83|1190.33|0
1654468800000|2022-06-05 22:40:00|1193.53|1191.03|1193.35|1190.85|1193.7|1191.2|1193.27|1190.77|0
1654469100000|2022-06-05 22:45:00|1193.36|1190.86|1193.61|1191.11|1193.7|1191.2|1193.36|1190.86|0
1654469400000|2022-06-05 22:50:00|1193.62|1191.12|1193.35|1190.85|1193.7|1191.2|1193.35|1190.85|0
1654469700000|2022-06-05 22:55:00|1193.36|1190.86|1193.46|1190.96|1193.51|1191.01|1193.22|1190.72|0
1654470000000|2022-06-05 23:00:00|1193.48|1190.98|1193.27|1190.77|1193.51|1191.01|1193.01|1190.51|0
1654470300000|2022-06-05 23:05:00|1193.26|1190.76|1193.3|1190.8|1193.46|1190.96|1193.16|1190.66|0
1654470600000|2022-06-05 23:10:00|1193.29|1190.79|1193.46|1190.96|1193.51|1191.01|1193.27|1190.77|0
1654470900000|2022-06-05 23:15:00|1193.48|1190.98|1193.46|1190.96|1193.51|1191.01|1193.35|1190.85|0
1654471200000|2022-06-05 23:20:00|1193.45|1190.95|1193.51|1191.01|1193.51|1191.01|1193.35|1190.85|0
1654471500000|2022-06-05 23:25:00|1193.5|1191|1193.46|1190.96|1193.51|1191.01|1193.4|1190.9|0
1654471800000|2022-06-05 23:30:00|1193.47|1190.97|1193.4|1190.9|1193.56|1191.06|1193.4|1190.9|0
1654472100000|2022-06-05 23:35:00|1193.41|1190.91|1193.03|1190.53|1193.46|1190.96|1192.77|1190.27|0
1654472400000|2022-06-05 23:40:00|1193.04|1190.54|1193.51|1191.01|1193.51|1191.01|1193.01|1190.51|0
1654472700000|2022-06-05 23:45:00|1193.59|1191.09|1194.04|1191.54|1194.28|1191.78|1193.59|1191.09|0
1654473000000|2022-06-05 23:50:00|1194.05|1191.55|1193.75|1191.25|1194.09|1191.59|1193.64|1191.14|0
1654473300000|2022-06-05 23:55:00|1193.74|1191.24|1193.46|1190.96|1193.8|1191.3|1193.4|1190.9|0
1654473600000|2022-06-06 00:00:00|1193.44|1190.94|1193.85|1191.35|1194.09|1191.59|1192.69|1190.19|0
1654473900000|2022-06-06 00:05:00|1193.84|1191.34|1194.09|1191.59|1194.2|1191.7|1193.56|1191.06|0
1654474200000|2022-06-06 00:10:00|1194.08|1191.58|1194.49|1191.99|1194.49|1191.99|1194.04|1191.54|0
1654474500000|2022-06-06 00:15:00|1194.53|1192.03|1195.01|1192.51|1195.38|1192.88|1194.53|1192.03|0
1654474800000|2022-06-06 00:20:00|1195.02|1192.52|1195.37|1192.87|1195.37|1192.87|1194.67|1192.17|0
1654475100000|2022-06-06 00:25:00|1195.36|1192.86|1194.78|1192.28|1195.38|1192.88|1194.66|1192.16|0
1654475400000|2022-06-06 00:30:00|1194.81|1192.31|1194.55|1192.05|1194.91|1192.41|1194.43|1191.93|0
1654475700000|2022-06-06 00:35:00|1194.53|1192.03|1193.95|1191.45|1194.65|1192.15|1193.94|1191.44|0
1654476000000|2022-06-06 00:40:00|1193.96|1191.46|1194.19|1191.69|1194.43|1191.93|1193.71|1191.21|0
1654476300000|2022-06-06 00:45:00|1194.2|1191.7|1194.7|1192.2|1194.71|1192.21|1193.95|1191.45|0
1654476600000|2022-06-06 00:50:00|1194.71|1192.21|1194.7|1192.2|1194.73|1192.23|1194.47|1191.97|0
1654476900000|2022-06-06 00:55:00|1194.69|1192.19|1194.7|1192.2|1194.94|1192.44|1194.46|1191.96|0
1654477200000|2022-06-06 01:00:00|1194.69|1192.19|1194.23|1191.73|1194.7|1192.2|1193.98|1191.48|0
1654477500000|2022-06-06 01:05:00|1194.22|1191.72|1194.49|1191.99|1194.49|1191.99|1193.97|1191.47|0
1654477800000|2022-06-06 01:10:00|1194.5|1192|1194.96|1192.46|1194.99|1192.49|1194.24|1191.74|0
1654478100000|2022-06-06 01:15:00|1194.97|1192.47|1195.13|1192.63|1195.48|1192.98|1194.97|1192.47|0
1654478400000|2022-06-06 01:20:00|1195.1|1192.6|1195.02|1192.52|1195.49|1192.99|1194.98|1192.48|0
1654478700000|2022-06-06 01:25:00|1195.01|1192.51|1195.22|1192.72|1195.26|1192.76|1195|1192.5|0
1654479000000|2022-06-06 01:30:00|1195.23|1192.73|1194.05|1191.55|1195.23|1192.73|1193.8|1191.3|0
1654479300000|2022-06-06 01:35:00|1194.06|1191.56|1194.28|1191.78|1194.3|1191.8|1193.82|1191.32|0
1654479600000|2022-06-06 01:40:00|1194.29|1191.79|1194.28|1191.78|1194.52|1192.02|1194.03|1191.53|0
1654479900000|2022-06-06 01:45:00|1194.27|1191.77|1194.98|1192.48|1194.99|1192.49|1194.04|1191.54|0
1654480200000|2022-06-06 01:50:00|1194.99|1192.49|1195.48|1192.98|1195.74|1193.24|1194.98|1192.48|0
1654480500000|2022-06-06 01:55:00|1195.49|1192.99|1195.74|1193.24|1195.76|1193.26|1195.27|1192.77|0
1654480800000|2022-06-06 02:00:00|1195.75|1193.25|1195.76|1193.26|1196.21|1193.71|1195.5|1193|0
1654481100000|2022-06-06 02:05:00|1195.79|1193.29|1196.01|1193.51|1196.24|1193.74|1195.73|1193.23|0
1654481400000|2022-06-06 02:10:00|1196|1193.5|1196.22|1193.72|1196.45|1193.95|1196|1193.5|0
1654481700000|2022-06-06 02:15:00|1196.23|1193.73|1196.21|1193.71|1196.23|1193.73|1195.98|1193.48|0
1654482000000|2022-06-06 02:20:00|1196.22|1193.72|1195.98|1193.48|1196.46|1193.96|1195.97|1193.47|0
1654482300000|2022-06-06 02:25:00|1195.92|1193.42|1196.01|1193.51|1196.21|1193.71|1195.76|1193.26|0
1654482600000|2022-06-06 02:30:00|1196|1193.5|1196.23|1193.73|1196.46|1193.96|1195.76|1193.26|0
1654482900000|2022-06-06 02:35:00|1196.24|1193.74|1196.71|1194.21|1196.72|1194.22|1196.22|1193.72|0
1654483200000|2022-06-06 02:40:00|1196.72|1194.22|1196.92|1194.42|1196.94|1194.44|1196.48|1193.98|0
1654483500000|2022-06-06 02:45:00|1196.91|1194.41|1196.69|1194.19|1196.94|1194.44|1196.69|1194.19|0
1654483800000|2022-06-06 02:50:00|1196.7|1194.2|1196.93|1194.43|1196.94|1194.44|1196.69|1194.19|0
1654484100000|2022-06-06 02:55:00|1196.94|1194.44|1196.72|1194.22|1196.95|1194.45|1196.7|1194.2|0
1654484400000|2022-06-06 03:00:00|1196.73|1194.23|1196.49|1193.99|1196.84|1194.34|1196.46|1193.96|0
1654484700000|2022-06-06 03:05:00|1196.48|1193.98|1196.95|1194.45|1196.96|1194.46|1196.47|1193.97|0
1654485000000|2022-06-06 03:10:00|1196.96|1194.46|1196.96|1194.46|1196.96|1194.46|1196.71|1194.21|0
1654485300000|2022-06-06 03:15:00|1199.06|1196.56|1199.07|1196.57|1199.28|1196.78|1198.85|1196.35|0
1654485600000|2022-06-06 03:20:00|1199.06|1196.56|1199.07|1196.57|1199.28|1196.78|1198.96|1196.46|0
1654485900000|2022-06-06 03:25:00|1199.06|1196.56|1199.06|1196.56|1199.07|1196.57|1199.06|1196.56|0
1654486200000|2022-06-06 03:30:00|1197.2|1194.7|1197.65|1195.15|1197.65|1195.15|1197.19|1194.69|0
1654486500000|2022-06-06 03:35:00|1197.71|1195.21|1197.64|1195.14|1197.86|1195.36|1197.42|1194.92|0
1654486800000|2022-06-06 03:40:00|1197.62|1195.12|1197.66|1195.16|1197.76|1195.26|1197.54|1195.04|0
1654487100000|2022-06-06 03:45:00|1197.69|1195.19|1197.68|1195.18|1197.89|1195.39|1197.66|1195.16|0
1654487400000|2022-06-06 03:50:00|1197.69|1195.19|1197.42|1194.92|1197.69|1195.19|1197.42|1194.92|0
1654487700000|2022-06-06 03:55:00|1197.43|1194.93|1197.41|1194.91|1197.44|1194.94|1197.41|1194.91|0
1654488000000|2022-06-06 04:00:00|1197.35|1194.85|1197.19|1194.69|1197.35|1194.85|1196.95|1194.45|0
1654488300000|2022-06-06 04:05:00|1197.2|1194.7|1197.64|1195.14|1197.65|1195.15|1197.19|1194.69|0
1654488600000|2022-06-06 04:10:00|1197.65|1195.15|1198.1|1195.6|1198.11|1195.61|1197.64|1195.14|0
1654488900000|2022-06-06 04:15:00|1198.11|1195.61|1198.34|1195.84|1198.34|1195.84|1197.89|1195.39|0
1654489200000|2022-06-06 04:20:00|1198.35|1195.85|1198.23|1195.73|1198.36|1195.86|1198.1|1195.6|0
1654489500000|2022-06-06 04:25:00|1198.24|1195.74|1198.58|1196.08|1198.59|1196.09|1198.24|1195.74|0
1654489800000|2022-06-06 04:30:00|1198.57|1196.07|1198.56|1196.06|1198.59|1196.09|1198.34|1195.84|0
1654490100000|2022-06-06 04:35:00|1198.57|1196.07|1198.59|1196.09|1198.59|1196.09|1198.45|1195.95|0
1654490400000|2022-06-06 04:40:00|1198.58|1196.08|1198.37|1195.87|1198.59|1196.09|1198.35|1195.85|0
1654490700000|2022-06-06 04:45:00|1198.36|1195.86|1198.58|1196.08|1198.59|1196.09|1198.36|1195.86|0
1654491000000|2022-06-06 04:50:00|1198.59|1196.09|1198.34|1195.84|1198.59|1196.09|1198.12|1195.62|0
1654491300000|2022-06-06 04:55:00|1198.35|1195.85|1198.35|1195.85|1198.35|1195.85|1198.11|1195.61|0
1654491600000|2022-06-06 05:00:00|1198.38|1195.88|1198.47|1195.97|1198.59|1196.09|1198.34|1195.84|0
1654491900000|2022-06-06 05:05:00|1198.5|1196|1198.82|1196.32|1198.82|1196.32|1198.47|1195.97|0
1654492200000|2022-06-06 05:10:00|1198.81|1196.31|1198.34|1195.84|1198.82|1196.32|1198.34|1195.84|0
1654492500000|2022-06-06 05:15:00|1198.35|1195.85|1197.86|1195.36|1198.36|1195.86|1197.84|1195.34|0
1654492800000|2022-06-06 05:20:00|1197.85|1195.35|1197.85|1195.35|1197.88|1195.38|1197.6|1195.1|0
1654493100000|2022-06-06 05:25:00|1197.84|1195.34|1197.84|1195.34|1197.86|1195.36|1197.37|1194.87|0
1654493400000|2022-06-06 05:30:00|1197.83|1195.33|1197.86|1195.36|1198.09|1195.59|1197.6|1195.1|0
1654493700000|2022-06-06 05:35:00|1197.87|1195.37|1198.34|1195.84|1198.35|1195.85|1197.86|1195.36|0
1654494000000|2022-06-06 05:40:00|1198.35|1195.85|1198.13|1195.63|1198.36|1195.86|1198.1|1195.6|0
1654494300000|2022-06-06 05:45:00|1198.12|1195.62|1197.42|1194.92|1198.14|1195.64|1197.41|1194.91|0
1654494600000|2022-06-06 05:50:00|1197.43|1194.93|1197.44|1194.94|1197.55|1195.05|1197.19|1194.69|0
1654494900000|2022-06-06 05:55:00|1197.45|1194.95|1197.91|1195.41|1197.92|1195.42|1197.44|1194.94|0
1654495200000|2022-06-06 06:00:00|1197.9|1195.4|1198.76|1196.26|1198.76|1196.26|1197.4|1194.9|0
1654495500000|2022-06-06 06:05:00|1198.75|1196.25|1198.32|1195.82|1198.75|1196.25|1197.84|1195.34|0
1654495800000|2022-06-06 06:10:00|1198.35|1195.85|1198.04|1195.54|1198.43|1195.93|1198.04|1195.54|0
1654496100000|2022-06-06 06:15:00|1198.03|1195.53|1198.28|1195.78|1198.51|1196.01|1197.56|1195.06|0
1654496400000|2022-06-06 06:20:00|1198.29|1195.79|1198.76|1196.26|1198.78|1196.28|1198.29|1195.79|0
1654496700000|2022-06-06 06:25:00|1198.82|1196.32|1198.99|1196.49|1198.99|1196.49|1198.73|1196.23|0
1654497000000|2022-06-06 06:30:00|1199.01|1196.51|1199.22|1196.72|1200.16|1197.66|1199.01|1196.51|0
1654497300000|2022-06-06 06:35:00|1199.28|1196.78|1199.91|1197.41|1199.91|1197.41|1199.21|1196.71|0
1654497600000|2022-06-06 06:40:00|1199.92|1197.42|1199.79|1197.29|1200.15|1197.65|1199.67|1197.17|0
1654497900000|2022-06-06 06:45:00|1199.82|1197.32|1199.66|1197.16|1200.12|1197.62|1199.43|1196.93|0
1654498200000|2022-06-06 06:50:00|1199.65|1197.15|1199.65|1197.15|1199.91|1197.41|1199.19|1196.69|0
1654498500000|2022-06-06 06:55:00|1199.64|1197.14|1200.58|1198.08|1200.59|1198.09|1199.64|1197.14|0
1654498800000|2022-06-06 07:00:00|1200.59|1198.09|1201.94|1199.44|1202.17|1199.67|1199.91|1197.41|0
1654499100000|2022-06-06 07:05:00|1201.93|1199.43|1201.96|1199.46|1202.18|1199.68|1201.48|1198.98|0
1654499400000|2022-06-06 07:10:00|1202.02|1199.52|1201.53|1199.03|1202.18|1199.68|1201.27|1198.77|0
1654499700000|2022-06-06 07:15:00|1201.54|1199.04|1200.83|1198.33|1201.54|1199.04|1200.64|1198.14|0
1654500000000|2022-06-06 07:20:00|1200.86|1198.36|1201.96|1199.46|1202.39|1199.89|1200.35|1197.85|0
1654500300000|2022-06-06 07:25:00|1202.02|1199.52|1200.92|1198.42|1202.19|1199.69|1200.69|1198.19|0
1654500600000|2022-06-06 07:30:00|1200.93|1198.43|1200.19|1197.69|1200.93|1198.43|1199.74|1197.24|0
1654500900000|2022-06-06 07:35:00|1200.18|1197.68|1200.16|1197.66|1200.19|1197.69|1199.66|1197.16|0
1654501200000|2022-06-06 07:40:00|1200.17|1197.67|1200.14|1197.64|1200.6|1198.1|1199.9|1197.4|0
1654501500000|2022-06-06 07:45:00|1200.13|1197.63|1200.61|1198.11|1200.85|1198.35|1199.92|1197.42|0
1654501800000|2022-06-06 07:50:00|1200.6|1198.1|1201.65|1199.15|1202.17|1199.67|1200.37|1197.87|0
1654502100000|2022-06-06 07:55:00|1201.64|1199.14|1202.2|1199.7|1202.21|1199.71|1201.41|1198.91|0
1654502400000|2022-06-06 08:00:00|1202.63|1200.13|1203.39|1200.89|1203.63|1201.13|1202.61|1200.11|0
1654502700000|2022-06-06 08:05:00|1203.37|1200.87|1203.38|1200.88|1203.7|1201.2|1202.84|1200.34|0
1654503000000|2022-06-06 08:10:00|1203.35|1200.85|1203.81|1201.31|1204.2|1201.7|1203.17|1200.67|0
1654503300000|2022-06-06 08:15:00|1203.82|1201.32|1203.27|1200.77|1204.29|1201.79|1203.09|1200.59|0
1654503600000|2022-06-06 08:20:00|1203.26|1200.76|1203.67|1201.17|1203.69|1201.19|1203.25|1200.75|0
1654503900000|2022-06-06 08:25:00|1203.66|1201.16|1204.13|1201.63|1204.13|1201.63|1203.65|1201.15|0
1654504200000|2022-06-06 08:30:00|1204.25|1201.75|1203.74|1201.24|1204.47|1201.97|1203.71|1201.21|0
1654504500000|2022-06-06 08:35:00|1203.72|1201.22|1204.03|1201.53|1204.03|1201.53|1203.68|1201.18|0
1654504800000|2022-06-06 08:40:00|1204.18|1201.68|1204.35|1201.85|1204.73|1202.23|1204.18|1201.68|0
1654505100000|2022-06-06 08:45:00|1204.36|1201.86|1204.42|1201.92|1204.42|1201.92|1203.94|1201.44|0
1654505400000|2022-06-06 08:50:00|1204.43|1201.93|1205|1202.5|1205|1202.5|1204.13|1201.63|0
1654505700000|2022-06-06 08:55:00|1204.98|1202.48|1204.67|1202.17|1204.98|1202.48|1204.55|1202.05|0
1654506000000|2022-06-06 09:00:00|1204.68|1202.18|1204.4|1201.9|1204.85|1202.35|1204.26|1201.76|0
1654506300000|2022-06-06 09:05:00|1204.55|1202.05|1204.16|1201.66|1204.57|1202.07|1204.16|1201.66|0
1654506600000|2022-06-06 09:10:00|1204.17|1201.67|1204.2|1201.7|1204.35|1201.85|1203.99|1201.49|0
1654506900000|2022-06-06 09:15:00|1204.18|1201.68|1203.92|1201.42|1204.18|1201.68|1203.73|1201.23|0
1654507200000|2022-06-06 09:20:00|1203.9|1201.4|1204.02|1201.52|1204.06|1201.56|1203.67|1201.17|0
1654507500000|2022-06-06 09:25:00|1204|1201.5|1203.97|1201.47|1204.06|1201.56|1203.58|1201.08|0
1654507800000|2022-06-06 09:30:00|1203.95|1201.45|1203.91|1201.41|1203.97|1201.47|1203.52|1201.02|0
1654508100000|2022-06-06 09:35:00|1203.9|1201.4|1202.89|1200.39|1203.9|1201.4|1202.87|1200.37|0
1654508400000|2022-06-06 09:40:00|1202.88|1200.38|1202.85|1200.35|1203.24|1200.74|1202.64|1200.14|0
1654508700000|2022-06-06 09:45:00|1202.86|1200.36|1203.47|1200.97|1203.63|1201.13|1202.85|1200.35|0
1654509000000|2022-06-06 09:50:00|1203.46|1200.96|1203.03|1200.53|1203.5|1201|1203.01|1200.51|0
1654509300000|2022-06-06 09:55:00|1203.05|1200.55|1203.48|1200.98|1203.48|1200.98|1202.87|1200.37|0
1654509600000|2022-06-06 10:00:00|1203.47|1200.97|1203.76|1201.26|1203.99|1201.49|1203.28|1200.78|0
1654509900000|2022-06-06 10:05:00|1203.78|1201.28|1203.35|1200.85|1203.95|1201.45|1203.09|1200.59|0
1654510200000|2022-06-06 10:10:00|1203.34|1200.84|1203.17|1200.67|1203.53|1201.03|1202.98|1200.48|0
1654510500000|2022-06-06 10:15:00|1203.16|1200.66|1203.14|1200.64|1203.35|1200.85|1202.96|1200.46|0
1654510800000|2022-06-06 10:20:00|1203.16|1200.66|1203.26|1200.76|1203.4|1200.9|1202.98|1200.48|0
1654511100000|2022-06-06 10:25:00|1203.28|1200.78|1203.41|1200.91|1203.59|1201.09|1203.22|1200.72|0
1654511400000|2022-06-06 10:30:00|1203.42|1200.92|1203.48|1200.98|1203.52|1201.02|1203.2|1200.7|0
1654511700000|2022-06-06 10:35:00|1203.49|1200.99|1203.22|1200.72|1203.67|1201.17|1203.18|1200.68|0
1654512000000|2022-06-06 10:40:00|1203.24|1200.74|1203.26|1200.76|1203.4|1200.9|1203.09|1200.59|0
1654512300000|2022-06-06 10:45:00|1203.25|1200.75|1202.95|1200.45|1203.3|1200.8|1202.95|1200.45|0
1654512600000|2022-06-06 10:50:00|1202.96|1200.46|1203.19|1200.69|1203.23|1200.73|1202.78|1200.28|0
1654512900000|2022-06-06 10:55:00|1203.21|1200.71|1203.19|1200.69|1203.43|1200.93|1203.15|1200.65|0
1654513200000|2022-06-06 11:00:00|1203.18|1200.68|1203.02|1200.52|1203.18|1200.68|1202.83|1200.33|0
1654513500000|2022-06-06 11:05:00|1203|1200.5|1203|1200.5|1203.2|1200.7|1202.85|1200.35|0
1654513800000|2022-06-06 11:10:00|1203.02|1200.52|1202.83|1200.33|1203.03|1200.53|1202.83|1200.33|0
1654514100000|2022-06-06 11:15:00|1202.85|1200.35|1202.97|1200.47|1203.15|1200.65|1202.54|1200.04|0
1654514400000|2022-06-06 11:20:00|1202.99|1200.49|1203.56|1201.06|1203.58|1201.08|1202.93|1200.43|0
1654514700000|2022-06-06 11:25:00|1203.58|1201.08|1203.06|1200.56|1203.58|1201.08|1202.96|1200.46|0
1654515000000|2022-06-06 11:30:00|1203.05|1200.55|1203.19|1200.69|1203.32|1200.82|1203|1200.5|0
1654515300000|2022-06-06 11:35:00|1203.15|1200.65|1203.14|1200.64|1203.37|1200.87|1202.96|1200.46|0
1654515600000|2022-06-06 11:40:00|1203.13|1200.63|1202.7|1200.2|1203.13|1200.63|1202.68|1200.18|0
1654515900000|2022-06-06 11:45:00|1202.72|1200.22|1202.32|1199.82|1202.9|1200.4|1202.08|1199.58|0
1654516200000|2022-06-06 11:50:00|1202.31|1199.81|1203.11|1200.61|1203.11|1200.61|1202.25|1199.75|0
1654516500000|2022-06-06 11:55:00|1203.12|1200.62|1203.89|1201.39|1203.89|1201.39|1203.05|1200.55|0
1654516800000|2022-06-06 12:00:00|1203.91|1201.41|1203.48|1200.98|1204.04|1201.54|1203.48|1200.98|0
1654517100000|2022-06-06 12:05:00|1203.47|1200.97|1203.89|1201.39|1204.08|1201.58|1203.31|1200.81|0
1654517400000|2022-06-06 12:10:00|1203.87|1201.37|1204.38|1201.88|1204.44|1201.94|1203.87|1201.37|0
1654517700000|2022-06-06 12:15:00|1204.39|1201.89|1204.29|1201.79|1204.57|1202.07|1204.29|1201.79|0
1654518000000|2022-06-06 12:20:00|1204.3|1201.8|1203.89|1201.39|1204.31|1201.81|1203.81|1201.31|0
1654518300000|2022-06-06 12:25:00|1203.87|1201.37|1204.4|1201.9|1204.72|1202.22|1203.85|1201.35|0
1654518600000|2022-06-06 12:30:00|1204.41|1201.91|1204.73|1202.23|1204.87|1202.37|1204.28|1201.78|0
1654518900000|2022-06-06 12:35:00|1204.75|1202.25|1205.25|1202.75|1205.25|1202.75|1204.73|1202.23|0
1654519200000|2022-06-06 12:40:00|1205.23|1202.73|1205.16|1202.66|1205.25|1202.75|1204.77|1202.27|0
1654519500000|2022-06-06 12:45:00|1205.15|1202.65|1205.45|1202.95|1205.96|1203.46|1205.12|1202.62|0
1654519800000|2022-06-06 12:50:00|1205.44|1202.94|1205.12|1202.62|1205.49|1202.99|1205.04|1202.54|0
1654520100000|2022-06-06 12:55:00|1205.1|1202.6|1205.04|1202.54|1205.32|1202.82|1204.84|1202.34|0
1654520400000|2022-06-06 13:00:00|1205.06|1202.56|1204.91|1202.41|1205.08|1202.58|1204.65|1202.15|0
1654520700000|2022-06-06 13:05:00|1204.89|1202.39|1205.05|1202.55|1205.29|1202.79|1204.87|1202.37|0
1654521000000|2022-06-06 13:10:00|1205.03|1202.53|1205.49|1202.99|1205.6|1203.1|1205.01|1202.51|0
1654521300000|2022-06-06 13:15:00|1205.47|1202.97|1204.96|1202.46|1205.51|1203.01|1204.77|1202.27|0
1654521600000|2022-06-06 13:20:00|1204.94|1202.44|1205.12|1202.62|1205.13|1202.63|1204.57|1202.07|0
1654521900000|2022-06-06 13:25:00|1204.97|1202.47|1204.97|1202.47|1205.12|1202.62|1204.7|1202.2|0
1654522200000|2022-06-06 13:30:00|1205.12|1202.62|1205.08|1202.58|1205.82|1203.32|1204.31|1201.81|0
1654522500000|2022-06-06 13:35:00|1205.1|1202.6|1204.5|1202|1205.32|1202.82|1203.8|1201.3|0
1654522800000|2022-06-06 13:40:00|1204.48|1201.98|1205.02|1202.52|1206.12|1203.62|1204.22|1201.72|0
1654523100000|2022-06-06 13:45:00|1205|1202.5|1204.22|1201.72|1205.32|1202.82|1203.54|1201.04|0
1654523400000|2022-06-06 13:50:00|1204.2|1201.7|1204.77|1202.27|1204.95|1202.45|1203.49|1200.99|0
1654523700000|2022-06-06 13:55:00|1204.79|1202.29|1205.99|1203.49|1205.99|1203.49|1204.49|1201.99|0
1654524000000|2022-06-06 14:00:00|1206.01|1203.51|1207.2|1204.7|1207.72|1205.22|1205.75|1203.25|0
1654524300000|2022-06-06 14:05:00|1207.19|1204.69|1207.2|1204.7|1207.99|1205.49|1206.94|1204.44|0
1654524600000|2022-06-06 14:10:00|1207.22|1204.72|1207.17|1204.67|1207.58|1205.08|1206.87|1204.37|0
1654524900000|2022-06-06 14:15:00|1207.19|1204.69|1206.41|1203.91|1207.25|1204.75|1205.96|1203.46|0
1654525200000|2022-06-06 14:20:00|1206.39|1203.89|1206.29|1203.79|1206.82|1204.32|1206.09|1203.59|0
1654525500000|2022-06-06 14:25:00|1206.15|1203.65|1207.18|1204.68|1207.54|1205.04|1205.86|1203.36|0
1654525800000|2022-06-06 14:30:00|1207.16|1204.66|1207.47|1204.97|1207.89|1205.39|1207.06|1204.56|0
1654526100000|2022-06-06 14:35:00|1207.46|1204.96|1207.15|1204.65|1207.74|1205.24|1206.82|1204.32|0
1654526400000|2022-06-06 14:40:00|1207.19|1204.69|1207.22|1204.72|1207.45|1204.95|1206.43|1203.93|0
1654526700000|2022-06-06 14:45:00|1207.24|1204.74|1207.45|1204.95|1207.59|1205.09|1206.74|1204.24|0
1654527000000|2022-06-06 14:50:00|1207.59|1205.09|1206.97|1204.47|1207.77|1205.27|1206.77|1204.27|0
1654527300000|2022-06-06 14:55:00|1206.99|1204.49|1207.31|1204.81|1207.52|1205.02|1206.96|1204.46|0
1654527600000|2022-06-06 15:00:00|1207.33|1204.83|1207.18|1204.68|1207.91|1205.41|1207.12|1204.62|0
1654527900000|2022-06-06 15:05:00|1207.16|1204.66|1205.96|1203.46|1207.52|1205.02|1205.96|1203.46|0
1654528200000|2022-06-06 15:10:00|1205.94|1203.44|1204.7|1202.2|1205.94|1203.44|1204.2|1201.7|0
1654528500000|2022-06-06 15:15:00|1204.66|1202.16|1202.36|1199.86|1204.74|1202.24|1202.34|1199.84|0
1654528800000|2022-06-06 15:20:00|1202.34|1199.84|1202.66|1200.16|1203|1200.5|1201.99|1199.49|0
1654529100000|2022-06-06 15:25:00|1202.6|1200.1|1203.33|1200.83|1203.44|1200.94|1202.23|1199.73|0
1654529400000|2022-06-06 15:30:00|1203.31|1200.81|1202.9|1200.4|1203.79|1201.29|1202.78|1200.28|0
1654529700000|2022-06-06 15:35:00|1202.75|1200.25|1202.38|1199.88|1203.02|1200.52|1202.12|1199.62|0
1654530000000|2022-06-06 15:40:00|1202.4|1199.9|1203.57|1201.07|1203.59|1201.09|1202.22|1199.72|0
1654530300000|2022-06-06 15:45:00|1203.55|1201.05|1202.97|1200.47|1204.28|1201.78|1202.95|1200.45|0
1654530600000|2022-06-06 15:50:00|1202.95|1200.45|1203.1|1200.6|1203.57|1201.07|1202.74|1200.24|0
1654530900000|2022-06-06 15:55:00|1203.09|1200.59|1203.12|1200.62|1203.55|1201.05|1202.95|1200.45|0
1654531200000|2022-06-06 16:00:00|1203.13|1200.63|1200.98|1198.48|1203.33|1200.83|1200.45|1197.95|0
1654531500000|2022-06-06 16:05:00|1200.96|1198.46|1200.39|1197.89|1201.34|1198.84|1200.37|1197.87|0
1654531800000|2022-06-06 16:10:00|1200.41|1197.91|1199.6|1197.1|1200.41|1197.91|1199.4|1196.9|0
1654532100000|2022-06-06 16:15:00|1199.58|1197.08|1199.88|1197.38|1200.18|1197.68|1199.13|1196.63|0
1654532400000|2022-06-06 16:20:00|1199.84|1197.34|1199.46|1196.96|1200.36|1197.86|1199.46|1196.96|0
1654532700000|2022-06-06 16:25:00|1199.48|1196.98|1199.07|1196.57|1199.91|1197.41|1198.81|1196.31|0
1654533000000|2022-06-06 16:30:00|1199.05|1196.55|1199.78|1197.28|1199.78|1197.28|1198.41|1195.91|0
1654533300000|2022-06-06 16:35:00|1199.79|1197.29|1200.43|1197.93|1200.43|1197.93|1199.52|1197.02|0
1654533600000|2022-06-06 16:40:00|1200.42|1197.92|1200.52|1198.02|1200.77|1198.27|1200.15|1197.65|0
1654533900000|2022-06-06 16:45:00|1200.53|1198.03|1200.51|1198.01|1200.85|1198.35|1200.29|1197.79|0
1654534200000|2022-06-06 16:50:00|1200.49|1197.99|1200.4|1197.9|1200.55|1198.05|1199.74|1197.24|0
1654534500000|2022-06-06 16:55:00|1200.38|1197.88|1201.07|1198.57|1201.32|1198.82|1200.31|1197.81|0
1654534800000|2022-06-06 17:00:00|1201.06|1198.56|1200.37|1197.87|1201.07|1198.57|1200.21|1197.71|0
1654535100000|2022-06-06 17:05:00|1200.39|1197.89|1200.92|1198.42|1201.22|1198.72|1200.37|1197.87|0
1654535400000|2022-06-06 17:10:00|1200.94|1198.44|1200.19|1197.69|1200.96|1198.46|1199.83|1197.33|0
1654535700000|2022-06-06 17:15:00|1200.15|1197.65|1199.96|1197.46|1200.29|1197.79|1199.36|1196.86|0
1654536000000|2022-06-06 17:20:00|1199.95|1197.45|1199.86|1197.36|1200.38|1197.88|1199.4|1196.9|0
1654536300000|2022-06-06 17:25:00|1199.84|1197.34|1200.29|1197.79|1200.32|1197.82|1199.76|1197.26|0
1654536600000|2022-06-06 17:30:00|1200.25|1197.75|1200.48|1197.98|1200.85|1198.35|1200|1197.5|0
1654536900000|2022-06-06 17:35:00|1200.46|1197.96|1201.52|1199.02|1201.95|1199.45|1200.24|1197.74|0
1654537200000|2022-06-06 17:40:00|1201.54|1199.04|1202.23|1199.73|1202.36|1199.86|1201.46|1198.96|0
1654537500000|2022-06-06 17:45:00|1202.21|1199.71|1202.1|1199.6|1202.31|1199.81|1201.35|1198.85|0
1654537800000|2022-06-06 17:50:00|1202.12|1199.62|1202.31|1199.81|1202.56|1200.06|1201.88|1199.38|0
1654538100000|2022-06-06 17:55:00|1202.33|1199.83|1202.89|1200.39|1202.89|1200.39|1202.33|1199.83|0
1654538400000|2022-06-06 18:00:00|1203.04|1200.54|1202.81|1200.31|1203.04|1200.54|1202.4|1199.9|0
1654538700000|2022-06-06 18:05:00|1202.77|1200.27|1202.33|1199.83|1202.87|1200.37|1201.78|1199.28|0
1654539000000|2022-06-06 18:10:00|1202.31|1199.81|1201.84|1199.34|1202.4|1199.9|1201.82|1199.32|0
1654539300000|2022-06-06 18:15:00|1201.82|1199.32|1201.74|1199.24|1202.08|1199.58|1201.28|1198.78|0
1654539600000|2022-06-06 18:20:00|1201.73|1199.23|1200.35|1197.85|1201.76|1199.26|1200.01|1197.51|0
1654539900000|2022-06-06 18:25:00|1200.37|1197.87|1199.55|1197.05|1200.39|1197.89|1199.24|1196.74|0
1654540200000|2022-06-06 18:30:00|1199.56|1197.06|1199.77|1197.27|1199.87|1197.37|1199.08|1196.58|0
1654540500000|2022-06-06 18:35:00|1199.79|1197.29|1199.32|1196.82|1200.07|1197.57|1199.11|1196.61|0
1654540800000|2022-06-06 18:40:00|1199.39|1196.89|1199.99|1197.49|1200.2|1197.7|1199.17|1196.67|0
1654541100000|2022-06-06 18:45:00|1199.97|1197.47|1199.9|1197.4|1200.54|1198.04|1199.88|1197.38|0
1654541400000|2022-06-06 18:50:00|1199.82|1197.32|1199.72|1197.22|1199.94|1197.44|1198.43|1195.93|0
1654541700000|2022-06-06 18:55:00|1199.71|1197.21|1199.76|1197.26|1200.34|1197.84|1199.39|1196.89|0
1654542000000|2022-06-06 19:00:00|1199.77|1197.27|1199.73|1197.23|1200.33|1197.83|1199.23|1196.73|0
1654542300000|2022-06-06 19:05:00|1199.69|1197.19|1199.33|1196.83|1199.97|1197.47|1199.01|1196.51|0
1654542600000|2022-06-06 19:10:00|1199.31|1196.81|1199.32|1196.82|1199.67|1197.17|1198.79|1196.29|0
1654542900000|2022-06-06 19:15:00|1199.31|1196.81|1198.61|1196.11|1199.92|1197.42|1198.61|1196.11|0
1654543200000|2022-06-06 19:20:00|1198.63|1196.13|1198.93|1196.43|1199.42|1196.92|1198.03|1195.53|0
1654543500000|2022-06-06 19:25:00|1198.94|1196.44|1199.02|1196.52|1199.38|1196.88|1198.63|1196.13|0
1654543800000|2022-06-06 19:30:00|1199.01|1196.51|1199.1|1196.6|1199.72|1197.22|1198.76|1196.26|0
1654544100000|2022-06-06 19:35:00|1199.12|1196.62|1198.76|1196.26|1199.32|1196.82|1198.18|1195.68|0
1654544400000|2022-06-06 19:40:00|1198.7|1196.2|1200.48|1197.98|1200.48|1197.98|1198.44|1195.94|0
1654544700000|2022-06-06 19:45:00|1200.5|1198|1199.47|1196.97|1200.64|1198.14|1199.15|1196.65|0
1654545000000|2022-06-06 19:50:00|1199.49|1196.99|1200.99|1198.49|1201.06|1198.56|1199.47|1196.97|0
1654545300000|2022-06-06 19:55:00|1200.98|1198.48|1200|1197.5|1201.37|1198.87|1199.96|1197.46|0
1654545600000|2022-06-06 20:00:00|1200.01|1197.51|1199.4|1196.9|1200.01|1197.51|1199.22|1196.72|0
1654545900000|2022-06-06 20:05:00|1199.42|1196.92|1199.37|1196.87|1199.71|1197.21|1199.21|1196.71|0
1654546200000|2022-06-06 20:10:00|1199.36|1196.86|1199.27|1196.77|1199.71|1197.21|1199.21|1196.71|0
1654546500000|2022-06-06 20:15:00|1199.26|1196.76|1199.66|1197.16|1199.79|1197.29|1199.21|1196.71|0
1654546800000|2022-06-06 20:20:00|1199.65|1197.15|1199.69|1197.19|1199.82|1197.32|1199.56|1197.06|0
1654547100000|2022-06-06 20:25:00|1199.71|1197.21|1199.47|1196.97|1199.76|1197.26|1199.42|1196.92|0
1654547400000|2022-06-06 20:30:00|1199.48|1196.98|1199.9|1197.4|1199.95|1197.45|1199.47|1196.97|0
1654547700000|2022-06-06 20:35:00|1199.91|1197.41|1200.11|1197.61|1200.16|1197.66|1199.76|1197.26|0
1654548000000|2022-06-06 20:40:00|1200.13|1197.63|1200.06|1197.56|1200.13|1197.63|1199.95|1197.45|0
1654548300000|2022-06-06 20:45:00|1200.05|1197.55|1200|1197.5|1200.08|1197.58|1199.95|1197.45|0
1654548600000|2022-06-06 20:50:00|1199.99|1197.49|1200.29|1197.79|1200.35|1197.85|1199.95|1197.45|0
1654548900000|2022-06-06 20:55:00|1200.3|1197.8|1200.01|1197.51|1200.4|1197.9|1199.98|1197.48|0
1654549200000|2022-06-06 21:00:00|1203.25|1200.75|1203.3|1200.8|1203.3|1200.8|1203.23|1200.73|0
1654549500000|2022-06-06 21:05:00|1203.32|1200.82|1203.32|1200.82|1203.39|1200.89|1203.3|1200.8|0
1654549800000|2022-06-06 21:10:00|1203.39|1200.89|1203.3|1200.8|1203.39|1200.89|1203.12|1200.62|0
1654550100000|2022-06-06 21:15:00|1203.34|1200.84|1203.28|1200.78|1203.36|1200.86|1203.27|1200.77|0
1654550400000|2022-06-06 21:20:00|1203.27|1200.77|1203.25|1200.75|1203.32|1200.82|1203.21|1200.71|0
1654550700000|2022-06-06 21:25:00|1203.23|1200.73|1203.3|1200.8|1203.3|1200.8|1203.23|1200.73|0
1654551000000|2022-06-06 21:30:00|1203.29|1200.79|1203.12|1200.62|1203.29|1200.79|1203.12|1200.62|0
1654551300000|2022-06-06 21:35:00|1203.07|1200.57|1203.14|1200.64|1203.21|1200.71|1203.05|1200.55|0
1654551600000|2022-06-06 21:40:00|1203.16|1200.66|1203.21|1200.71|1203.21|1200.71|1203.16|1200.66|0
1654551900000|2022-06-06 21:45:00|1203.25|1200.75|1203.3|1200.8|1203.32|1200.82|1203.25|1200.75|0
1654552200000|2022-06-06 21:50:00|1203.29|1200.79|1203.3|1200.8|1203.3|1200.8|1203.25|1200.75|0
1654552500000|2022-06-06 21:55:00|1203.36|1200.86|1203.39|1200.89|1203.39|1200.89|1203.36|1200.86|0
1654552800000|2022-06-06 22:00:00|1200.2|1197.7|1200.22|1197.72|1200.55|1198.05|1199.95|1197.45|0
1654553100000|2022-06-06 22:05:00|1200.24|1197.74|1199.9|1197.4|1200.4|1197.9|1199.9|1197.4|0
1654553400000|2022-06-06 22:10:00|1199.91|1197.41|1200.16|1197.66|1200.24|1197.74|1199.87|1197.37|0
1654553700000|2022-06-06 22:15:00|1200.15|1197.65|1199.87|1197.37|1200.21|1197.71|1199.71|1197.21|0
1654554000000|2022-06-06 22:20:00|1199.86|1197.36|1199.45|1196.95|1199.87|1197.37|1199.4|1196.9|0
1654554300000|2022-06-06 22:25:00|1199.44|1196.94|1199.53|1197.03|1199.66|1197.16|1199.37|1196.87|0
1654554600000|2022-06-06 22:30:00|1199.54|1197.04|1199.27|1196.77|1199.61|1197.11|1199.19|1196.69|0
1654554900000|2022-06-06 22:35:00|1199.29|1196.79|1198.98|1196.48|1199.53|1197.03|1198.84|1196.34|0
1654555200000|2022-06-06 22:40:00|1198.99|1196.49|1199.05|1196.55|1199.24|1196.74|1198.87|1196.37|0
1654555500000|2022-06-06 22:45:00|1199.03|1196.53|1199.19|1196.69|1199.42|1196.92|1199.03|1196.53|0
1654555800000|2022-06-06 22:50:00|1199.21|1196.71|1199.18|1196.68|1199.47|1196.97|1199.13|1196.63|0
1654556100000|2022-06-06 22:55:00|1199.39|1196.89|1199.13|1196.63|1199.39|1196.89|1198.92|1196.42|0
1654556400000|2022-06-06 23:00:00|1199.14|1196.64|1199.27|1196.77|1199.27|1196.77|1198.98|1196.48|0
1654556700000|2022-06-06 23:05:00|1199.26|1196.76|1199.56|1197.06|1199.58|1197.08|1199.21|1196.71|0
1654557000000|2022-06-06 23:10:00|1199.55|1197.05|1199.66|1197.16|1199.71|1197.21|1199.47|1196.97|0
1654557300000|2022-06-06 23:15:00|1199.67|1197.17|1199.66|1197.16|1199.71|1197.21|1199.61|1197.11|0
1654557600000|2022-06-06 23:20:00|1199.67|1197.17|1199.53|1197.03|1199.71|1197.21|1199.53|1197.03|0
1654557900000|2022-06-06 23:25:00|1199.54|1197.04|1199.63|1197.13|1199.71|1197.21|1199.53|1197.03|0
1654558200000|2022-06-06 23:30:00|1199.61|1197.11|1199.61|1197.11|1199.71|1197.21|1199.61|1197.11|0
1654558500000|2022-06-06 23:35:00|1199.63|1197.13|1199.53|1197.03|1199.71|1197.21|1199.47|1196.97|0
1654558800000|2022-06-06 23:40:00|1199.54|1197.04|1199.66|1197.16|1199.66|1197.16|1199.4|1196.9|0
1654559100000|2022-06-06 23:45:00|1199.67|1197.17|1200.35|1197.85|1200.35|1197.85|1199.66|1197.16|0
1654559400000|2022-06-06 23:50:00|1200.36|1197.86|1200.4|1197.9|1200.64|1198.14|1200.21|1197.71|0
1654559700000|2022-06-06 23:55:00|1200.39|1197.89|1200.11|1197.61|1200.59|1198.09|1200.11|1197.61|0
1654560000000|2022-06-07 00:00:00|1200.12|1197.62|1198.74|1196.24|1200.21|1197.71|1198.68|1196.18|0
1654560300000|2022-06-07 00:05:00|1198.73|1196.23|1198.34|1195.84|1198.76|1196.26|1198.29|1195.79|0
1654560600000|2022-06-07 00:10:00|1198.35|1195.85|1198.16|1195.66|1198.39|1195.89|1198|1195.5|0
1654560900000|2022-06-07 00:15:00|1198.15|1195.65|1198.22|1195.72|1198.76|1196.26|1197.81|1195.31|0
1654561200000|2022-06-07 00:20:00|1198.21|1195.71|1197.5|1195|1198.23|1195.73|1197.29|1194.79|0
1654561500000|2022-06-07 00:25:00|1197.49|1194.99|1197.52|1195.02|1197.73|1195.23|1197.27|1194.77|0
1654561800000|2022-06-07 00:30:00|1197.53|1195.03|1196.56|1194.06|1197.53|1195.03|1196.33|1193.83|0
1654562100000|2022-06-07 00:35:00|1196.55|1194.05|1197.31|1194.81|1197.31|1194.81|1196.55|1194.05|0
1654562400000|2022-06-07 00:40:00|1197.37|1194.87|1197.75|1195.25|1197.75|1195.25|1197.28|1194.78|0
1654562700000|2022-06-07 00:45:00|1197.74|1195.24|1197.73|1195.23|1197.75|1195.25|1197.26|1194.76|0
1654563000000|2022-06-07 00:50:00|1197.74|1195.24|1197.47|1194.97|1197.86|1195.36|1197.03|1194.53|0
1654563300000|2022-06-07 00:55:00|1197.39|1194.89|1197.5|1195|1197.73|1195.23|1197.26|1194.76|0
1654563600000|2022-06-07 01:00:00|1197.51|1195.01|1198.02|1195.52|1198.02|1195.52|1197.51|1195.01|0
1654563900000|2022-06-07 01:05:00|1198.01|1195.51|1198|1195.5|1198.28|1195.78|1197.89|1195.39|0
1654564200000|2022-06-07 01:10:00|1198.01|1195.51|1197.54|1195.04|1198.03|1195.53|1197.42|1194.92|0
1654564500000|2022-06-07 01:15:00|1197.53|1195.03|1198.04|1195.54|1198.17|1195.67|1197.41|1194.91|0
1654564800000|2022-06-07 01:20:00|1198.03|1195.53|1197.33|1194.83|1198.04|1195.54|1197.32|1194.82|0
1654565100000|2022-06-07 01:25:00|1197.32|1194.82|1194.55|1192.05|1197.32|1194.82|1194.05|1191.55|0
1654565400000|2022-06-07 01:30:00|1194.56|1192.06|1195.28|1192.78|1195.51|1193.01|1194.29|1191.79|0
1654565700000|2022-06-07 01:35:00|1195.27|1192.77|1195.74|1193.24|1195.98|1193.48|1195.24|1192.74|0
1654566000000|2022-06-07 01:40:00|1195.73|1193.23|1196.26|1193.76|1196.48|1193.98|1195.61|1193.11|0
1654566300000|2022-06-07 01:45:00|1196.27|1193.77|1196.6|1194.1|1196.73|1194.23|1196.23|1193.73|0
1654566600000|2022-06-07 01:50:00|1196.59|1194.09|1196.04|1193.54|1196.7|1194.2|1196.03|1193.53|0
1654566900000|2022-06-07 01:55:00|1195.98|1193.48|1195.8|1193.3|1195.98|1193.48|1195.31|1192.81|0
1654567200000|2022-06-07 02:00:00|1195.81|1193.31|1195.78|1193.28|1196.06|1193.56|1195.55|1193.05|0
1654567500000|2022-06-07 02:05:00|1195.79|1193.29|1195.14|1192.64|1195.91|1193.41|1195.14|1192.64|0
1654567800000|2022-06-07 02:10:00|1195.17|1192.67|1195|1192.5|1195.26|1192.76|1194.79|1192.29|0
1654568100000|2022-06-07 02:15:00|1195.01|1192.51|1195.01|1192.51|1195.26|1192.76|1194.99|1192.49|0
1654568400000|2022-06-07 02:20:00|1195.07|1192.57|1195.72|1193.22|1195.73|1193.23|1195.07|1192.57|0
1654568700000|2022-06-07 02:25:00|1195.73|1193.23|1195.47|1192.97|1195.73|1193.23|1195.46|1192.96|0
1654569000000|2022-06-07 02:30:00|1195.46|1192.96|1195.23|1192.73|1195.58|1193.08|1195.22|1192.72|0
1654569300000|2022-06-07 02:35:00|1195.24|1192.74|1195.23|1192.73|1195.47|1192.97|1195.01|1192.51|0
1654569600000|2022-06-07 02:40:00|1195.22|1192.72|1195|1192.5|1195.23|1192.73|1195|1192.5|0
1654569900000|2022-06-07 02:45:00|1195.01|1192.51|1194.97|1192.47|1195.09|1192.59|1194.72|1192.22|0
1654570200000|2022-06-07 02:50:00|1194.96|1192.46|1195.21|1192.71|1195.21|1192.71|1194.96|1192.46|0
1654570500000|2022-06-07 02:55:00|1195.2|1192.7|1195.2|1192.7|1195.21|1192.71|1194.84|1192.34|0
1654570800000|2022-06-07 03:00:00|1195.21|1192.71|1195.2|1192.7|1195.32|1192.82|1195.19|1192.69|0
1654571100000|2022-06-07 03:05:00|1195.21|1192.71|1195.19|1192.69|1195.43|1192.93|1195.19|1192.69|0
1654571400000|2022-06-07 03:10:00|1194.98|1192.48|1195.67|1193.17|1195.68|1193.18|1194.97|1192.47|0
1654571700000|2022-06-07 03:15:00|1195.68|1193.18|1196.2|1193.7|1196.44|1193.94|1195.67|1193.17|0
1654572000000|2022-06-07 03:20:00|1196.19|1193.69|1196.46|1193.96|1196.46|1193.96|1195.98|1193.48|0
1654572300000|2022-06-07 03:25:00|1196.45|1193.95|1196.23|1193.73|1196.71|1194.21|1196.23|1193.73|0
1654572600000|2022-06-07 03:30:00|1196.22|1193.72|1196.01|1193.51|1196.23|1193.73|1196|1193.5|0
1654572900000|2022-06-07 03:35:00|1196|1193.5|1196.24|1193.74|1196.27|1193.77|1195.76|1193.26|0
1654573200000|2022-06-07 03:40:00|1196.21|1193.71|1196.04|1193.54|1196.25|1193.75|1195.91|1193.41|0
1654573500000|2022-06-07 03:45:00|1196.05|1193.55|1196.28|1193.78|1196.29|1193.79|1196.03|1193.53|0
1654573800000|2022-06-07 03:50:00|1196.29|1193.79|1196.3|1193.8|1196.42|1193.92|1196.04|1193.54|0
1654574100000|2022-06-07 03:55:00|1196.29|1193.79|1195.79|1193.29|1196.31|1193.81|1195.79|1193.29|0
1654574400000|2022-06-07 04:00:00|1195.8|1193.3|1195.75|1193.25|1195.8|1193.3|1195.52|1193.02|0
1654574700000|2022-06-07 04:05:00|1195.72|1193.22|1195.66|1193.16|1195.79|1193.29|1195.54|1193.04|0
1654575000000|2022-06-07 04:10:00|1195.68|1193.18|1195.56|1193.06|1195.78|1193.28|1195.54|1193.04|0
1654575300000|2022-06-07 04:15:00|1195.55|1193.05|1195.56|1193.06|1195.67|1193.17|1195.32|1192.82|0
1654575600000|2022-06-07 04:20:00|1195.57|1193.07|1195.81|1193.31|1195.81|1193.31|1195.56|1193.06|0
1654575900000|2022-06-07 04:25:00|1195.82|1193.32|1196.04|1193.54|1196.04|1193.54|1195.69|1193.19|0
1654576200000|2022-06-07 04:30:00|1196.05|1193.55|1194.78|1192.28|1196.05|1193.55|1194.77|1192.27|0
1654576500000|2022-06-07 04:35:00|1194.79|1192.29|1195.04|1192.54|1195.28|1192.78|1194.78|1192.28|0
1654576800000|2022-06-07 04:40:00|1195.05|1192.55|1195.03|1192.53|1195.26|1192.76|1194.9|1192.4|0
1654577100000|2022-06-07 04:45:00|1195.04|1192.54|1194.82|1192.32|1195.04|1192.54|1194.77|1192.27|0
1654577400000|2022-06-07 04:50:00|1194.81|1192.31|1194.82|1192.32|1195.06|1192.56|1194.8|1192.3|0
1654577700000|2022-06-07 04:55:00|1194.85|1192.35|1195.27|1192.77|1195.51|1193.01|1194.85|1192.35|0
1654578000000|2022-06-07 05:00:00|1195.26|1192.76|1195.5|1193|1195.52|1193.02|1195.25|1192.75|0
1654578300000|2022-06-07 05:05:00|1195.49|1192.99|1194.88|1192.38|1195.49|1192.99|1194.88|1192.38|0
1654578600000|2022-06-07 05:10:00|1194.85|1192.35|1194.52|1192.02|1194.85|1192.35|1194.51|1192.01|0
1654578900000|2022-06-07 05:15:00|1194.51|1192.01|1194.98|1192.48|1195.01|1192.51|1194.51|1192.01|0
1654579200000|2022-06-07 05:20:00|1194.97|1192.47|1194.24|1191.74|1195.01|1192.51|1194.11|1191.61|0
1654579500000|2022-06-07 05:25:00|1194.23|1191.73|1193.63|1191.13|1194.24|1191.74|1193.63|1191.13|0
1654579800000|2022-06-07 05:30:00|1193.64|1191.14|1193.92|1191.42|1194.16|1191.66|1193.64|1191.14|0
1654580100000|2022-06-07 05:35:00|1193.93|1191.43|1193.91|1191.41|1194.17|1191.67|1193.66|1191.16|0
1654580400000|2022-06-07 05:40:00|1193.92|1191.42|1194.14|1191.64|1194.4|1191.9|1193.92|1191.42|0
1654580700000|2022-06-07 05:45:00|1194.06|1191.56|1194.38|1191.88|1194.41|1191.91|1193.9|1191.4|0
1654581000000|2022-06-07 05:50:00|1194.39|1191.89|1194.38|1191.88|1194.62|1192.12|1194.16|1191.66|0
1654581300000|2022-06-07 05:55:00|1194.39|1191.89|1194.33|1191.83|1194.64|1192.14|1194.33|1191.83|0
1654581600000|2022-06-07 06:00:00|1194.34|1191.84|1195.86|1193.36|1196.1|1193.6|1194.34|1191.84|0
1654581900000|2022-06-07 06:05:00|1195.87|1193.37|1195.59|1193.09|1196.1|1193.6|1195.58|1193.08|0
1654582200000|2022-06-07 06:10:00|1195.58|1193.08|1195.85|1193.35|1195.85|1193.35|1195.37|1192.87|0
1654582500000|2022-06-07 06:15:00|1195.86|1193.36|1195.87|1193.37|1196.11|1193.61|1195.63|1193.13|0
1654582800000|2022-06-07 06:20:00|1195.88|1193.38|1195.85|1193.35|1196.13|1193.63|1195.62|1193.12|0
1654583100000|2022-06-07 06:25:00|1195.86|1193.36|1196.57|1194.07|1196.78|1194.28|1195.83|1193.33|0
1654583400000|2022-06-07 06:30:00|1196.58|1194.08|1196.1|1193.6|1196.84|1194.34|1196.1|1193.6|0
1654583700000|2022-06-07 06:35:00|1195.97|1193.47|1195.26|1192.76|1196|1193.5|1195.24|1192.74|0
1654584000000|2022-06-07 06:40:00|1195.31|1192.81|1194.89|1192.39|1195.73|1193.23|1194.88|1192.38|0
1654584300000|2022-06-07 06:45:00|1194.88|1192.38|1195.07|1192.57|1195.07|1192.57|1194.14|1191.64|0
1654584600000|2022-06-07 06:50:00|1195.01|1192.51|1194.97|1192.47|1195.59|1193.09|1194.85|1192.35|0
1654584900000|2022-06-07 06:55:00|1194.95|1192.45|1194.65|1192.15|1195.02|1192.52|1194.35|1191.85|0
1654585200000|2022-06-07 07:00:00|1198.45|1195.95|1193.9|1193.4|1200.71|1198.21|1193.9|1193.4|0
1654585500000|2022-06-07 07:05:00|1193.85|1193.35|1193|1192.5|1194.4|1193.9|1191.7|1191.2|21
1654585800000|2022-06-07 07:10:00|1192.9|1192.4|1193.65|1193.15|1194.15|1193.65|1192.2|1191.7|18
1654586100000|2022-06-07 07:15:00|1193.6|1193.1|1191.6|1191.1|1193.65|1193.15|1191.45|1190.95|7
1654586400000|2022-06-07 07:20:00|1191.55|1191.05|1192.75|1192.25|1192.75|1192.25|1191|1190.5|19
1654586700000|2022-06-07 07:25:00|1192.65|1192.15|1190.6|1190.1|1192.65|1192.15|1190.55|1190.05|0
1654587000000|2022-06-07 07:30:00|1190.45|1189.95|1190.9|1190.4|1191.75|1191.25|1190.15|1189.65|0
1654587300000|2022-06-07 07:35:00|1190.85|1190.35|1189.35|1188.85|1191.1|1190.6|1189.15|1188.65|1
1654587600000|2022-06-07 07:40:00|1189.25|1188.75|1189.25|1188.75|1189.65|1189.15|1187.6|1187.1|6
1654587900000|2022-06-07 07:45:00|1189.3|1188.8|1190.65|1190.15|1191.05|1190.55|1189.3|1188.8|8
1654588200000|2022-06-07 07:50:00|1191.03|1190.53|1191.18|1190.68|1192.48|1191.98|1190.43|1189.93|13
1654588500000|2022-06-07 07:55:00|1191.28|1190.78|1191.13|1190.63|1192.38|1191.88|1191.13|1190.63|1
1654588800000|2022-06-07 08:00:00|1191.18|1190.68|1190.53|1190.03|1191.28|1190.78|1189.78|1189.28|2
1654589100000|2022-06-07 08:05:00|1190.48|1189.98|1189.03|1188.53|1191.43|1190.93|1188.93|1188.43|0
1654589400000|2022-06-07 08:10:00|1189.08|1188.58|1189.68|1189.18|1190.33|1189.83|1188.93|1188.43|8
1654589700000|2022-06-07 08:15:00|1189.63|1189.13|1190.28|1189.78|1190.28|1189.78|1189.53|1189.03|8
1654590000000|2022-06-07 08:20:00|1190.38|1189.88|1191.48|1190.98|1191.58|1191.08|1190.23|1189.73|2
1654590300000|2022-06-07 08:25:00|1191.43|1190.93|1191.23|1190.73|1191.78|1191.28|1190.93|1190.43|0
1654590600000|2022-06-07 08:30:00|1191.03|1190.53|1192.33|1191.83|1192.43|1191.93|1191.03|1190.53|5
1654590900000|2022-06-07 08:35:00|1192.28|1191.78|1191.88|1191.38|1192.33|1191.83|1191.48|1190.98|4
1654591200000|2022-06-07 08:40:00|1191.83|1191.33|1191.23|1190.73|1191.88|1191.38|1191.08|1190.58|3
1654591500000|2022-06-07 08:45:00|1191.18|1190.68|1190.88|1190.38|1191.63|1191.13|1190.68|1190.18|5
1654591800000|2022-06-07 08:50:00|1190.83|1190.33|1190.63|1190.13|1191.23|1190.73|1190.23|1189.73|5
1654592100000|2022-06-07 08:55:00|1190.58|1190.08|1190.28|1189.78|1190.58|1190.08|1189.83|1189.33|1
1654592400000|2022-06-07 09:00:00|1190.23|1189.73|1190.03|1189.53|1190.63|1190.13|1189.93|1189.43|3
1654592700000|2022-06-07 09:05:00|1190.13|1189.63|1189.88|1189.38|1191.08|1190.58|1189.88|1189.38|1
1654593000000|2022-06-07 09:10:00|1189.83|1189.33|1189.03|1188.53|1189.93|1189.43|1188.88|1188.38|7
1654593300000|2022-06-07 09:15:00|1189.08|1188.58|1188.13|1187.63|1189.28|1188.78|1188.13|1187.63|0
1654593600000|2022-06-07 09:20:00|1188.18|1187.68|1189.88|1189.38|1190.43|1189.93|1188.18|1187.68|0
1654593900000|2022-06-07 09:25:00|1189.98|1189.48|1189.83|1189.33|1190.23|1189.73|1189.58|1189.08|15
1654594200000|2022-06-07 09:30:00|1189.88|1189.38|1189.28|1188.78|1189.98|1189.48|1189.28|1188.78|0
1654594500000|2022-06-07 09:35:00|1189.23|1188.73|1188.78|1188.28|1189.28|1188.78|1188.53|1188.03|0
1654594800000|2022-06-07 09:40:00|1188.73|1188.23|1188.53|1188.03|1188.73|1188.23|1187.88|1187.38|4
1654595100000|2022-06-07 09:45:00|1188.48|1187.98|1189.43|1188.93|1189.48|1188.98|1188.43|1187.93|2
1654595400000|2022-06-07 09:50:00|1189.48|1188.98|1191.03|1190.53|1191.08|1190.58|1189.43|1188.93|0
1654595700000|2022-06-07 09:55:00|1191.08|1190.58|1190.78|1190.28|1191.08|1190.58|1190.53|1190.03|0
1654596000000|2022-06-07 10:00:00|1190.83|1190.33|1191.48|1190.98|1191.48|1190.98|1190.78|1190.28|0
1654596300000|2022-06-07 10:05:00|1191.43|1190.93|1191.53|1191.03|1191.63|1191.13|1191.03|1190.53|0
1654596600000|2022-06-07 10:10:00|1191.48|1190.98|1190.63|1190.13|1191.53|1191.03|1190.63|1190.13|0
1654596900000|2022-06-07 10:15:00|1190.68|1190.18|1190.53|1190.03|1190.93|1190.43|1190.43|1189.93|3
1654597200000|2022-06-07 10:20:00|1190.48|1189.98|1189.73|1189.23|1190.48|1189.98|1189.18|1188.68|0
1654597500000|2022-06-07 10:25:00|1189.78|1189.28|1190.73|1190.23|1190.88|1190.38|1189.73|1189.23|3
1654597800000|2022-06-07 10:30:00|1190.68|1190.18|1192.28|1191.78|1192.53|1192.03|1190.63|1190.13|6
1654598100000|2022-06-07 10:35:00|1192.33|1191.83|1192.93|1192.43|1193.03|1192.53|1192.13|1191.63|2
1654598400000|2022-06-07 10:40:00|1192.88|1192.38|1192.53|1192.03|1192.88|1192.38|1192.53|1192.03|0
1654598700000|2022-06-07 10:45:00|1192.48|1191.98|1192.73|1192.23|1193.13|1192.63|1192.43|1191.93|0
1654599000000|2022-06-07 10:50:00|1192.68|1192.18|1191.33|1190.83|1192.68|1192.18|1191.33|1190.83|0
1654599300000|2022-06-07 10:55:00|1191.43|1190.93|1190.83|1190.33|1191.98|1191.48|1190.28|1189.78|11
1654599600000|2022-06-07 11:00:00|1190.88|1190.38|1190.68|1190.18|1191.13|1190.63|1190.38|1189.88|6
1654599900000|2022-06-07 11:05:00|1190.63|1190.13|1188.73|1188.23|1190.63|1190.13|1188.73|1188.23|0
1654600200000|2022-06-07 11:10:00|1188.68|1188.18|1188.48|1187.98|1188.73|1188.23|1187.68|1187.18|9
1654600500000|2022-06-07 11:15:00|1188.43|1187.93|1190.08|1189.58|1190.23|1189.73|1188.43|1187.93|0
1654600800000|2022-06-07 11:20:00|1190.13|1189.63|1191.38|1190.88|1191.38|1190.88|1190.13|1189.63|0
1654601100000|2022-06-07 11:25:00|1191.43|1190.93|1192.03|1191.53|1192.63|1192.13|1191.43|1190.93|0
1654601400000|2022-06-07 11:30:00|1192.18|1191.68|1191.03|1190.53|1192.18|1191.68|1190.93|1190.43|0
1654601700000|2022-06-07 11:35:00|1190.98|1190.48|1190.68|1190.18|1191.03|1190.53|1190.48|1189.98|0
1654602000000|2022-06-07 11:40:00|1190.46|1189.96|1190.36|1189.86|1190.56|1190.06|1190.01|1189.51|0
1654602300000|2022-06-07 11:45:00|1190.41|1189.91|1189.66|1189.16|1190.66|1190.16|1189.66|1189.16|0
1654602600000|2022-06-07 11:50:00|1189.61|1189.11|1190.26|1189.76|1190.26|1189.76|1189.31|1188.81|0
1654602900000|2022-06-07 11:55:00|1190.36|1189.86|1189.56|1189.06|1190.41|1189.91|1189.16|1188.66|0
1654603200000|2022-06-07 12:00:00|1189.61|1189.11|1190.11|1189.61|1190.21|1189.71|1189.61|1189.11|0
1654603500000|2022-06-07 12:05:00|1190.16|1189.66|1190.66|1190.16|1190.66|1190.16|1189.81|1189.31|0
1654603800000|2022-06-07 12:10:00|1190.61|1190.11|1191.46|1190.96|1191.86|1191.36|1190.56|1190.06|0
1654604100000|2022-06-07 12:15:00|1191.51|1191.01|1191.71|1191.21|1191.76|1191.26|1191.21|1190.71|0
1654604400000|2022-06-07 12:20:00|1191.76|1191.26|1193.31|1192.81|1193.31|1192.81|1191.76|1191.26|0
1654604700000|2022-06-07 12:25:00|1193.36|1192.86|1193.51|1193.01|1193.56|1193.06|1192.36|1191.86|0
1654605000000|2022-06-07 12:30:00|1193.56|1193.06|1193.71|1193.21|1193.76|1193.26|1193.21|1192.71|0
1654605300000|2022-06-07 12:35:00|1193.51|1193.01|1194.46|1193.96|1194.46|1193.96|1193.31|1192.81|0
1654605600000|2022-06-07 12:40:00|1194.41|1193.91|1195.21|1194.71|1195.21|1194.71|1194.21|1193.71|5
1654605900000|2022-06-07 12:45:00|1195.16|1194.66|1194.36|1193.86|1195.41|1194.91|1194.21|1193.71|0
1654606200000|2022-06-07 12:50:00|1194.41|1193.91|1194.51|1194.01|1195.31|1194.81|1194.31|1193.81|0
1654606500000|2022-06-07 12:55:00|1194.46|1193.96|1194.51|1194.01|1194.91|1194.41|1194.16|1193.66|0
1654606800000|2022-06-07 13:00:00|1194.46|1193.96|1194.26|1193.76|1194.51|1194.01|1193.21|1192.71|2
1654607100000|2022-06-07 13:05:00|1194.31|1193.81|1193.91|1193.41|1194.56|1194.06|1193.86|1193.36|33
1654607400000|2022-06-07 13:10:00|1193.96|1193.46|1193.46|1192.96|1194.41|1193.91|1193.41|1192.91|15
1654607700000|2022-06-07 13:15:00|1193.51|1193.01|1194.21|1193.71|1194.21|1193.71|1193.31|1192.81|14
1654608000000|2022-06-07 13:20:00|1194.16|1193.66|1195.06|1194.56|1195.11|1194.61|1194.16|1193.66|0
1654608300000|2022-06-07 13:25:00|1195.01|1194.51|1196.01|1195.51|1196.01|1195.51|1194.71|1194.21|4
1654608600000|2022-06-07 13:30:00|1196.06|1195.56|1197.41|1196.91|1197.76|1197.26|1195.76|1195.26|2
1654608900000|2022-06-07 13:35:00|1197.31|1196.81|1197.96|1197.46|1198.56|1198.06|1196.76|1196.26|3
1654609200000|2022-06-07 13:40:00|1197.91|1197.41|1198.86|1198.36|1198.91|1198.41|1197.36|1196.86|0
1654609500000|2022-06-07 13:45:00|1198.76|1198.26|1199.51|1199.01|1199.56|1199.06|1198.51|1198.01|0
1654609800000|2022-06-07 13:50:00|1199.56|1199.06|1199.01|1198.51|1199.56|1199.06|1198.61|1198.11|0
1654610100000|2022-06-07 13:55:00|1199.06|1198.56|1197.41|1196.91|1199.56|1199.06|1197.41|1196.91|5
1654610400000|2022-06-07 14:00:00|1197.46|1196.96|1198.46|1197.96|1198.61|1198.11|1197.01|1196.51|27
1654610700000|2022-06-07 14:05:00|1198.51|1198.01|1199.84|1199.34|1199.89|1199.39|1198.46|1197.96|46
1654611000000|2022-06-07 14:10:00|1200|1199.5|1199.37|1198.87|1200.17|1199.67|1198.87|1198.37|7
1654611300000|2022-06-07 14:15:00|1199.32|1198.82|1200.89|1198.39|1200.89|1199.52|1199.02|1198.33|2
1654611600000|2022-06-07 14:20:00|1201.04|1198.54|1202.04|1199.54|1202.82|1200.32|1200.53|1198.03|0
1654611900000|2022-06-07 14:25:00|1202.06|1199.56|1204.41|1201.91|1204.69|1202.19|1201.78|1199.28|0
1654612200000|2022-06-07 14:30:00|1204.43|1201.93|1205.46|1202.96|1205.62|1203.12|1204.12|1201.62|0
1654612500000|2022-06-07 14:35:00|1205.48|1202.98|1207.12|1204.62|1207.27|1204.77|1205.19|1202.69|0
1654612800000|2022-06-07 14:40:00|1207.13|1204.63|1207.61|1205.11|1208.01|1205.51|1206.68|1204.18|0
1654613100000|2022-06-07 14:45:00|1207.63|1205.13|1208.07|1205.57|1208.11|1205.61|1207.19|1204.69|0
1654613400000|2022-06-07 14:50:00|1208.08|1205.58|1207.69|1205.19|1208.13|1205.63|1207.16|1204.66|0
1654613700000|2022-06-07 14:55:00|1207.66|1205.16|1206.64|1204.14|1207.7|1205.2|1206.53|1204.03|0
1654614000000|2022-06-07 15:00:00|1206.66|1204.16|1206.32|1203.82|1207.19|1204.69|1206.28|1203.78|0
1654614300000|2022-06-07 15:05:00|1206.34|1203.84|1206.54|1204.04|1206.84|1204.34|1205.71|1203.21|0
1654614600000|2022-06-07 15:10:00|1206.69|1204.19|1207.06|1204.56|1207.37|1204.87|1206.45|1203.95|0
1654614900000|2022-06-07 15:15:00|1207.02|1204.52|1206.2|1203.7|1207.13|1204.63|1205.94|1203.44|0
1654615200000|2022-06-07 15:20:00|1206.18|1203.68|1205.38|1202.88|1206.45|1203.95|1205.25|1202.75|0
1654615500000|2022-06-07 15:25:00|1205.4|1202.9|1205.18|1202.68|1205.6|1203.1|1204.59|1202.09|0
1654615800000|2022-06-07 15:30:00|1205.2|1202.7|1205.31|1202.81|1205.31|1202.81|1204.62|1202.12|0
1654616100000|2022-06-07 15:35:00|1205.3|1202.8|1205.74|1203.24|1205.76|1203.26|1204.71|1202.21|0
1654616400000|2022-06-07 15:40:00|1205.6|1203.1|1205.31|1202.81|1205.78|1203.28|1205.09|1202.59|0
1654616700000|2022-06-07 15:45:00|1205.29|1202.79|1204.21|1201.71|1205.66|1203.16|1204.1|1201.6|0
1654617000000|2022-06-07 15:50:00|1204.14|1201.64|1204.38|1201.88|1204.8|1202.3|1204.04|1201.54|0
1654617300000|2022-06-07 15:55:00|1204.37|1201.87|1205.35|1202.85|1205.6|1203.1|1204.2|1201.7|0
1654617600000|2022-06-07 16:00:00|1205.5|1203|1205.2|1202.7|1205.8|1203.3|1204.97|1202.47|0
1654617900000|2022-06-07 16:05:00|1205.18|1202.68|1204.56|1202.06|1205.18|1202.68|1204.18|1201.68|0
1654618200000|2022-06-07 16:10:00|1204.6|1202.1|1204.94|1202.44|1205.03|1202.53|1204.48|1201.98|0
1654618500000|2022-06-07 16:15:00|1204.93|1202.43|1203.98|1201.48|1204.97|1202.47|1203.74|1201.24|0
1654618800000|2022-06-07 16:20:00|1203.97|1201.47|1204.11|1201.61|1204.29|1201.79|1203.69|1201.19|0
1654619100000|2022-06-07 16:25:00|1204.09|1201.59|1204.56|1202.06|1204.82|1202.32|1204.05|1201.55|0
1654619400000|2022-06-07 16:30:00|1204.57|1202.07|1205.18|1202.68|1205.39|1202.89|1204.23|1201.73|0
1654619700000|2022-06-07 16:35:00|1205.16|1202.66|1205.64|1203.14|1205.64|1203.14|1204.86|1202.36|0
1654620000000|2022-06-07 16:40:00|1205.66|1203.16|1206.13|1203.63|1206.53|1204.03|1205.64|1203.14|0
1654620300000|2022-06-07 16:45:00|1206.14|1203.64|1206.43|1203.93|1206.51|1204.01|1206.13|1203.63|0
1654620600000|2022-06-07 16:50:00|1206.45|1203.95|1206.71|1204.21|1206.77|1204.27|1205.73|1203.23|0
1654620900000|2022-06-07 16:55:00|1206.73|1204.23|1206.64|1204.14|1206.75|1204.25|1206.29|1203.79|0
1654621200000|2022-06-07 17:00:00|1206.66|1204.16|1207.2|1204.7|1207.24|1204.74|1206.29|1203.79|0
1654621500000|2022-06-07 17:05:00|1207.22|1204.72|1207.42|1204.92|1207.42|1204.92|1206.71|1204.21|0
1654621800000|2022-06-07 17:10:00|1207.44|1204.94|1207.46|1204.96|1207.66|1205.16|1207.1|1204.6|0
1654622100000|2022-06-07 17:15:00|1207.48|1204.98|1207.44|1204.94|1207.97|1205.47|1207.35|1204.85|0
1654622400000|2022-06-07 17:20:00|1207.42|1204.92|1207.59|1205.09|1207.97|1205.47|1207.2|1204.7|0
1654622700000|2022-06-07 17:25:00|1207.57|1205.07|1207.63|1205.13|1207.86|1205.36|1207.35|1204.85|0
1654623000000|2022-06-07 17:30:00|1207.65|1205.15|1207.63|1205.13|1207.95|1205.45|1207.33|1204.83|0
1654623300000|2022-06-07 17:35:00|1207.59|1205.09|1207.61|1205.11|1207.73|1205.23|1207.25|1204.75|0
1654623600000|2022-06-07 17:40:00|1207.65|1205.15|1207.55|1205.05|1207.65|1205.15|1207.23|1204.73|0
1654623900000|2022-06-07 17:45:00|1207.53|1205.03|1207.59|1205.09|1208|1205.5|1207.23|1204.73|0
1654624200000|2022-06-07 17:50:00|1207.55|1205.05|1207.39|1204.89|1207.93|1205.43|1207.33|1204.83|0
1654624500000|2022-06-07 17:55:00|1207.37|1204.87|1207.31|1204.81|1207.59|1205.09|1207.23|1204.73|0
1654624800000|2022-06-07 18:00:00|1207.29|1204.79|1207.67|1205.17|1207.69|1205.19|1207|1204.5|0
1654625100000|2022-06-07 18:05:00|1207.69|1205.19|1208.92|1206.42|1208.94|1206.44|1207.61|1205.11|0
1654625400000|2022-06-07 18:10:00|1208.94|1206.44|1209.45|1206.95|1209.51|1207.01|1208.74|1206.24|0
1654625700000|2022-06-07 18:15:00|1209.47|1206.97|1208.88|1206.38|1209.57|1207.07|1208.72|1206.22|0
1654626000000|2022-06-07 18:20:00|1208.86|1206.36|1208.98|1206.48|1209.15|1206.65|1208.68|1206.18|0
1654626300000|2022-06-07 18:25:00|1209|1206.5|1209.08|1206.58|1209.28|1206.78|1208.7|1206.2|0
1654626600000|2022-06-07 18:30:00|1209.1|1206.6|1209.81|1207.31|1210.04|1207.54|1208.98|1206.48|0
1654626900000|2022-06-07 18:35:00|1209.79|1207.29|1209.49|1206.99|1210.02|1207.52|1209.41|1206.91|0
1654627200000|2022-06-07 18:40:00|1209.53|1207.03|1208.28|1205.78|1209.7|1207.2|1207.99|1205.49|0
1654627500000|2022-06-07 18:45:00|1208.26|1205.76|1207.71|1205.21|1208.52|1206.02|1207.5|1205|0
1654627800000|2022-06-07 18:50:00|1207.79|1205.29|1208.11|1205.61|1208.24|1205.74|1207.56|1205.06|0
1654628100000|2022-06-07 18:55:00|1208.07|1205.57|1208.66|1206.16|1208.7|1206.2|1207.84|1205.34|0
1654628400000|2022-06-07 19:00:00|1208.68|1206.18|1209.14|1206.64|1209.34|1206.84|1208.43|1205.93|0
1654628700000|2022-06-07 19:05:00|1209.16|1206.66|1209.14|1206.64|1209.63|1207.13|1208.83|1206.33|0
1654629000000|2022-06-07 19:10:00|1209.16|1206.66|1208.91|1206.41|1209.61|1207.11|1208.76|1206.26|0
1654629300000|2022-06-07 19:15:00|1208.93|1206.43|1209.4|1206.9|1209.48|1206.98|1208.91|1206.41|0
1654629600000|2022-06-07 19:20:00|1209.42|1206.92|1209.48|1206.98|1209.78|1207.28|1209.2|1206.7|0
1654629900000|2022-06-07 19:25:00|1209.5|1207|1209.7|1207.2|1209.91|1207.41|1209.36|1206.86|0
1654630200000|2022-06-07 19:30:00|1209.69|1207.19|1210.29|1207.79|1210.33|1207.83|1209.44|1206.94|0
1654630500000|2022-06-07 19:35:00|1210.31|1207.81|1210.94|1208.44|1210.94|1208.44|1210.09|1207.59|0
1654630800000|2022-06-07 19:40:00|1210.92|1208.42|1210.71|1208.21|1211.02|1208.52|1210.56|1208.06|0
1654631100000|2022-06-07 19:45:00|1210.67|1208.17|1211.06|1208.56|1211.17|1208.67|1210.65|1208.15|0
1654631400000|2022-06-07 19:50:00|1210.98|1208.48|1211.23|1208.73|1211.62|1209.12|1210.81|1208.31|0
1654631700000|2022-06-07 19:55:00|1211.21|1208.71|1210.8|1208.3|1211.48|1208.98|1210.73|1208.23|0
1654632000000|2022-06-07 20:00:00|1210.79|1208.29|1209.91|1207.41|1210.88|1208.38|1209.58|1207.08|0
1654632300000|2022-06-07 20:05:00|1209.92|1207.42|1210.18|1207.68|1210.33|1207.83|1209.81|1207.31|0
1654632600000|2022-06-07 20:10:00|1210.17|1207.67|1210.13|1207.63|1210.28|1207.78|1210.12|1207.62|0
1654632900000|2022-06-07 20:15:00|1210.18|1207.68|1209.81|1207.31|1210.18|1207.68|1209.7|1207.2|0
1654633200000|2022-06-07 20:20:00|1209.83|1207.33|1209.81|1207.31|1210.18|1207.68|1209.65|1207.15|0
1654633500000|2022-06-07 20:25:00|1209.8|1207.3|1209.42|1206.92|1209.86|1207.36|1209.39|1206.89|0
1654633800000|2022-06-07 20:30:00|1209.43|1206.93|1209.52|1207.02|1209.52|1207.02|1209.21|1206.71|0
1654634100000|2022-06-07 20:35:00|1209.47|1206.97|1209.45|1206.95|1209.58|1207.08|1209.37|1206.87|0
1654634400000|2022-06-07 20:40:00|1209.44|1206.94|1209.21|1206.71|1209.65|1207.15|1209.11|1206.61|0
1654634700000|2022-06-07 20:45:00|1209.2|1206.7|1209.21|1206.71|1209.42|1206.92|1209.16|1206.66|0
1654635000000|2022-06-07 20:50:00|1209.2|1206.7|1209.16|1206.66|1209.26|1206.76|1208.9|1206.4|0
1654635300000|2022-06-07 20:55:00|1209.15|1206.65|1209.1|1206.6|1209.26|1206.76|1209|1206.5|0
1654635600000|2022-06-07 21:00:00|1207.22|1204.72|1207.17|1204.67|1207.22|1204.72|1207.1|1204.6|0
1654635900000|2022-06-07 21:05:00|1207.19|1204.69|1207.17|1204.67|1207.22|1204.72|1207.17|1204.67|0
1654636200000|2022-06-07 21:10:00|1207.19|1204.69|1207.22|1204.72|1207.22|1204.72|1207.19|1204.69|0
1654636500000|2022-06-07 21:15:00|1207.21|1204.71|1207.24|1204.74|1207.26|1204.76|1207.17|1204.67|0
1654636800000|2022-06-07 21:20:00|1207.22|1204.72|1207.28|1204.78|1207.28|1204.78|1207.22|1204.72|0
1654637100000|2022-06-07 21:25:00|1207.22|1204.72|1207.26|1204.76|1207.26|1204.76|1207.13|1204.63|0
1654637400000|2022-06-07 21:30:00|1207.28|1204.78|1207.39|1204.89|1207.42|1204.92|1207.28|1204.78|0
1654637700000|2022-06-07 21:35:00|1207.4|1204.9|1207.48|1204.98|1207.55|1205.05|1207.4|1204.9|0
1654638000000|2022-06-07 21:40:00|1207.46|1204.96|1207.39|1204.89|1207.46|1204.96|1207.35|1204.85|0
1654638300000|2022-06-07 21:45:00|1207.4|1204.9|1207.4|1204.9|1207.4|1204.9|1207.37|1204.87|0
1654638600000|2022-06-07 21:50:00|1207.39|1204.89|1207.44|1204.94|1207.44|1204.94|1207.37|1204.87|0
1654638900000|2022-06-07 21:55:00|1207.46|1204.96|1207.46|1204.96|1207.46|1204.96|1207.42|1204.92|0
1654639200000|2022-06-07 22:00:00|1209.35|1206.85|1209.78|1207.28|1209.97|1207.47|1209.03|1206.53|0
1654639500000|2022-06-07 22:05:00|1209.79|1207.29|1209.53|1207.03|1209.81|1207.31|1209.32|1206.82|0
1654639800000|2022-06-07 22:10:00|1209.55|1207.05|1210.07|1207.57|1210.28|1207.78|1209.53|1207.03|0
1654640100000|2022-06-07 22:15:00|1210.08|1207.58|1209.91|1207.41|1210.18|1207.68|1209.76|1207.26|0
1654640400000|2022-06-07 22:20:00|1209.92|1207.42|1209.81|1207.31|1209.94|1207.44|1209.53|1207.03|0
1654640700000|2022-06-07 22:25:00|1209.82|1207.32|1209.76|1207.26|1210.02|1207.52|1209.53|1207.03|0
1654641000000|2022-06-07 22:30:00|1209.77|1207.27|1209.58|1207.08|1209.81|1207.31|1209.53|1207.03|0
1654641300000|2022-06-07 22:35:00|1209.59|1207.09|1209.37|1206.87|1209.7|1207.2|1209.26|1206.76|0
1654641600000|2022-06-07 22:40:00|1209.39|1206.89|1209.65|1207.15|1209.7|1207.2|1209.37|1206.87|0
1654641900000|2022-06-07 22:45:00|1209.66|1207.16|1209.32|1206.82|1209.76|1207.26|1209.26|1206.76|0
1654642200000|2022-06-07 22:50:00|1209.31|1206.81|1209.53|1207.03|1209.58|1207.08|1209.21|1206.71|0
1654642500000|2022-06-07 22:55:00|1209.58|1207.08|1209.53|1207.03|1209.58|1207.08|1209.37|1206.87|0
1654642800000|2022-06-07 23:00:00|1209.55|1207.05|1209.7|1207.2|1209.7|1207.2|1209.53|1207.03|0
1654643100000|2022-06-07 23:05:00|1209.71|1207.21|1209.7|1207.2|1209.81|1207.31|1209.65|1207.15|0
1654643400000|2022-06-07 23:10:00|1209.71|1207.21|1209.53|1207.03|1209.76|1207.26|1209.53|1207.03|0
1654643700000|2022-06-07 23:15:00|1209.55|1207.05|1209.76|1207.26|1209.81|1207.31|1209.55|1207.05|0
1654644000000|2022-06-07 23:20:00|1209.75|1207.25|1209.76|1207.26|1209.81|1207.31|1209.58|1207.08|0
1654644300000|2022-06-07 23:25:00|1209.77|1207.27|1209.76|1207.26|1210.02|1207.52|1209.76|1207.26|0
1654644600000|2022-06-07 23:30:00|1209.77|1207.27|1209.16|1206.66|1209.86|1207.36|1209.16|1206.66|0
1654644900000|2022-06-07 23:35:00|1209.15|1206.65|1209.08|1206.58|1209.42|1206.92|1209.05|1206.55|0
1654645200000|2022-06-07 23:40:00|1209.11|1206.61|1208.56|1206.06|1209.16|1206.66|1208.4|1205.9|0
1654645500000|2022-06-07 23:45:00|1208.59|1206.09|1208.25|1205.75|1208.72|1206.22|1208.19|1205.69|0
1654645800000|2022-06-07 23:50:00|1208.24|1205.74|1208.35|1205.85|1208.53|1206.03|1208.14|1205.64|0
1654646100000|2022-06-07 23:55:00|1208.32|1205.82|1208.35|1205.85|1208.51|1206.01|1208.25|1205.75|0
1654646400000|2022-06-08 00:00:00|1208.34|1205.84|1208.51|1206.01|1208.95|1206.45|1208.04|1205.54|0
1654646700000|2022-06-08 00:05:00|1208.53|1206.03|1208.53|1206.03|1208.56|1206.06|1208.14|1205.64|0
1654647000000|2022-06-08 00:10:00|1208.54|1206.04|1209.43|1206.93|1209.51|1207.01|1208.45|1205.95|0
1654647300000|2022-06-08 00:15:00|1209.44|1206.94|1209.01|1206.51|1210.27|1207.77|1208.9|1206.4|0
1654647600000|2022-06-08 00:20:00|1209|1206.5|1209.21|1206.71|1209.57|1207.07|1208.39|1205.89|0
1654647900000|2022-06-08 00:25:00|1209.24|1206.74|1209.35|1206.85|1209.45|1206.95|1209.09|1206.59|0
1654648200000|2022-06-08 00:30:00|1209.36|1206.86|1209.83|1207.33|1210.05|1207.55|1209.35|1206.85|0
1654648500000|2022-06-08 00:35:00|1209.84|1207.34|1210.57|1208.07|1210.8|1208.3|1209.82|1207.32|0
1654648800000|2022-06-08 00:40:00|1210.58|1208.08|1210.57|1208.07|1211.06|1208.56|1210.57|1208.07|0
1654649100000|2022-06-08 00:45:00|1210.6|1208.1|1210.54|1208.04|1211.03|1208.53|1210.32|1207.82|0
1654649400000|2022-06-08 00:50:00|1210.49|1207.99|1210.8|1208.3|1210.8|1208.3|1210.32|1207.82|0
1654649700000|2022-06-08 00:55:00|1210.81|1208.31|1210.78|1208.28|1211.03|1208.53|1210.44|1207.94|0
1654650000000|2022-06-08 01:00:00|1210.79|1208.29|1211|1208.5|1211.15|1208.65|1210.78|1208.28|0
1654650300000|2022-06-08 01:05:00|1211.01|1208.51|1211.01|1208.51|1211.03|1208.53|1210.77|1208.27|0
1654650600000|2022-06-08 01:10:00|1211|1208.5|1211.02|1208.52|1211.02|1208.52|1210.77|1208.27|0
1654650900000|2022-06-08 01:15:00|1211.03|1208.53|1211.51|1209.01|1211.78|1209.28|1211.03|1208.53|0
1654651200000|2022-06-08 01:20:00|1211.52|1209.02|1210.8|1208.3|1211.63|1209.13|1210.78|1208.28|0
1654651500000|2022-06-08 01:25:00|1210.83|1208.33|1210.77|1208.27|1211.01|1208.51|1210.32|1207.82|0
1654651800000|2022-06-08 01:30:00|1210.78|1208.28|1211.06|1208.56|1211.53|1209.03|1210.55|1208.05|0
1654652100000|2022-06-08 01:35:00|1211.09|1208.59|1211.03|1208.53|1211.53|1209.03|1210.92|1208.42|0
1654652400000|2022-06-08 01:40:00|1211.04|1208.54|1211.16|1208.66|1211.29|1208.79|1210.8|1208.3|0
1654652700000|2022-06-08 01:45:00|1211.19|1208.69|1210.77|1208.27|1211.4|1208.9|1210.28|1207.78|0
1654653000000|2022-06-08 01:50:00|1210.8|1208.3|1211.25|1208.75|1211.26|1208.76|1210.78|1208.28|0
1654653300000|2022-06-08 01:55:00|1211.24|1208.74|1211.24|1208.74|1211.49|1208.99|1211.13|1208.63|0
1654653600000|2022-06-08 02:00:00|1211.25|1208.75|1211.49|1208.99|1211.49|1208.99|1211.24|1208.74|0
1654653900000|2022-06-08 02:05:00|1211.5|1209|1211.52|1209.02|1211.75|1209.25|1211.28|1208.78|0
1654654200000|2022-06-08 02:10:00|1211.53|1209.03|1211.51|1209.01|1211.77|1209.27|1211.27|1208.77|0
1654654500000|2022-06-08 02:15:00|1211.56|1209.06|1211.72|1209.22|1211.74|1209.24|1211.56|1209.06|0
1654654800000|2022-06-08 02:20:00|1211.78|1209.28|1211.7|1209.2|1211.95|1209.45|1211.69|1209.19|0
1654655100000|2022-06-08 02:25:00|1211.71|1209.21|1211.72|1209.22|1211.82|1209.32|1211.7|1209.2|0
1654655400000|2022-06-08 02:30:00|1211.71|1209.21|1211.93|1209.43|1211.93|1209.43|1211.69|1209.19|0
1654655700000|2022-06-08 02:35:00|1211.87|1209.37|1211.96|1209.46|1211.98|1209.48|1211.71|1209.21|0
1654656000000|2022-06-08 02:40:00|1211.97|1209.47|1211.72|1209.22|1211.98|1209.48|1211.49|1208.99|0
1654656300000|2022-06-08 02:45:00|1211.69|1209.19|1210.97|1208.47|1211.69|1209.19|1210.75|1208.25|0
1654656600000|2022-06-08 02:50:00|1210.98|1208.48|1211.07|1208.57|1211.21|1208.71|1210.96|1208.46|0
1654656900000|2022-06-08 02:55:00|1211.06|1208.56|1210.49|1207.99|1211.2|1208.7|1210.49|1207.99|0
1654657200000|2022-06-08 03:00:00|1210.48|1207.98|1210.72|1208.22|1210.73|1208.23|1210.48|1207.98|0
1654657500000|2022-06-08 03:05:00|1210.69|1208.19|1210.2|1207.7|1210.73|1208.23|1210.2|1207.7|0
1654657800000|2022-06-08 03:10:00|1210.21|1207.71|1209.96|1207.46|1210.22|1207.72|1209.73|1207.23|0
1654658100000|2022-06-08 03:15:00|1209.95|1207.45|1208.95|1206.45|1209.98|1207.48|1208.93|1206.43|0
1654658400000|2022-06-08 03:20:00|1208.96|1206.46|1209.65|1207.15|1209.66|1207.16|1208.94|1206.44|0
1654658700000|2022-06-08 03:25:00|1209.64|1207.14|1209.67|1207.17|1209.67|1207.17|1208.95|1206.45|0
1654659000000|2022-06-08 03:30:00|1209.66|1207.16|1209.4|1206.9|1209.92|1207.42|1209.39|1206.89|0
1654659300000|2022-06-08 03:35:00|1209.41|1206.91|1209.63|1207.13|1209.88|1207.38|1209.4|1206.9|0
1654659600000|2022-06-08 03:40:00|1209.62|1207.12|1209.39|1206.89|1209.63|1207.13|1209.15|1206.65|0
1654659900000|2022-06-08 03:45:00|1209.38|1206.88|1209.66|1207.16|1209.89|1207.39|1209.26|1206.76|0
1654660200000|2022-06-08 03:50:00|1209.64|1207.14|1209.63|1207.13|1209.66|1207.16|1209.4|1206.9|0
1654660500000|2022-06-08 03:55:00|1209.6|1207.1|1209.63|1207.13|1209.75|1207.25|1209.4|1206.9|0
1654660800000|2022-06-08 04:00:00|1209.62|1207.12|1209.61|1207.11|1209.63|1207.13|1209.38|1206.88|0
1654661100000|2022-06-08 04:05:00|1209.55|1207.05|1209.38|1206.88|1209.63|1207.13|1209.38|1206.88|0
1654661400000|2022-06-08 04:10:00|1209.39|1206.89|1209.4|1206.9|1209.62|1207.12|1209.38|1206.88|0
1654661700000|2022-06-08 04:15:00|1209.41|1206.91|1209.62|1207.12|1209.89|1207.39|1209.4|1206.9|0
1654662000000|2022-06-08 04:20:00|1209.63|1207.13|1209.89|1207.39|1210.13|1207.63|1209.63|1207.13|0
1654662300000|2022-06-08 04:25:00|1209.9|1207.4|1210.12|1207.62|1210.12|1207.62|1209.87|1207.37|0
1654662600000|2022-06-08 04:30:00|1210.13|1207.63|1209.89|1207.39|1210.14|1207.64|1209.87|1207.37|0
1654662900000|2022-06-08 04:35:00|1209.88|1207.38|1209.87|1207.37|1209.89|1207.39|1209.64|1207.14|0
1654663200000|2022-06-08 04:40:00|1209.88|1207.38|1209.88|1207.38|1210.1|1207.6|1209.86|1207.36|0
1654663500000|2022-06-08 04:45:00|1209.89|1207.39|1209.88|1207.38|1210.1|1207.6|1209.87|1207.37|0
1654663800000|2022-06-08 04:50:00|1209.87|1207.37|1209.13|1206.63|1209.87|1207.37|1209.12|1206.62|0
1654664100000|2022-06-08 04:55:00|1209.14|1206.64|1208.66|1206.16|1209.15|1206.65|1208.43|1205.93|0
1654664400000|2022-06-08 05:00:00|1208.65|1206.15|1209.16|1206.66|1209.17|1206.67|1208.43|1205.93|0
1654664700000|2022-06-08 05:05:00|1209.17|1206.67|1209.9|1207.4|1209.9|1207.4|1209.17|1206.67|0
1654665000000|2022-06-08 05:10:00|1209.89|1207.39|1209.81|1207.31|1210.14|1207.64|1209.81|1207.31|0
1654665300000|2022-06-08 05:15:00|1209.82|1207.32|1209.44|1206.94|1209.94|1207.44|1209.43|1206.93|0
1654665600000|2022-06-08 05:20:00|1209.43|1206.93|1209.2|1206.7|1209.82|1207.32|1208.99|1206.49|0
1654665900000|2022-06-08 05:25:00|1209.21|1206.71|1209.1|1206.6|1209.23|1206.73|1208.73|1206.23|0
1654666200000|2022-06-08 05:30:00|1209.13|1206.63|1210.07|1207.57|1210.2|1207.7|1208.98|1206.48|0
1654666500000|2022-06-08 05:35:00|1210.04|1207.54|1210.38|1207.88|1210.38|1207.88|1209.69|1207.19|0
1654666800000|2022-06-08 05:40:00|1210.37|1207.87|1210.5|1208|1210.77|1208.27|1210.37|1207.87|0
1654667100000|2022-06-08 05:45:00|1210.53|1208.03|1210.6|1208.1|1210.73|1208.23|1210.37|1207.87|0
1654667400000|2022-06-08 05:50:00|1210.61|1208.11|1210.39|1207.89|1210.62|1208.12|1210.27|1207.77|0
1654667700000|2022-06-08 05:55:00|1210.38|1207.88|1210.72|1208.22|1210.84|1208.34|1210.12|1207.62|0
1654668000000|2022-06-08 06:00:00|1210.75|1208.25|1209.72|1207.22|1210.83|1208.33|1209.7|1207.2|0
1654668300000|2022-06-08 06:05:00|1209.78|1207.28|1210.15|1207.65|1210.17|1207.67|1209.68|1207.18|0
1654668600000|2022-06-08 06:10:00|1210.14|1207.64|1209.44|1206.94|1210.14|1207.64|1209.44|1206.94|0
1654668900000|2022-06-08 06:15:00|1209.43|1206.93|1209.47|1206.97|1209.47|1206.97|1209.2|1206.7|0
1654669200000|2022-06-08 06:20:00|1209.46|1206.96|1210.67|1208.17|1210.69|1208.19|1209.46|1206.96|0
1654669500000|2022-06-08 06:25:00|1210.62|1208.12|1210.65|1208.15|1210.92|1208.42|1210.41|1207.91|0
1654669800000|2022-06-08 06:30:00|1210.66|1208.16|1211.14|1208.64|1211.38|1208.88|1210.65|1208.15|0
1654670100000|2022-06-08 06:35:00|1211.13|1208.63|1210.89|1208.39|1211.14|1208.64|1210.89|1208.39|0
1654670400000|2022-06-08 06:40:00|1210.88|1208.38|1210.43|1207.93|1211.13|1208.63|1210.2|1207.7|0
1654670700000|2022-06-08 06:45:00|1210.42|1207.92|1210.4|1207.9|1210.64|1208.14|1210.2|1207.7|0
1654671000000|2022-06-08 06:50:00|1210.41|1207.91|1209.91|1207.41|1210.43|1207.93|1209.91|1207.41|0
1654671300000|2022-06-08 06:55:00|1209.9|1207.4|1210.63|1208.13|1210.84|1208.34|1209.69|1207.19|0
1654671600000|2022-06-08 07:00:00|1208.57|1206.07|1204.92|1204.42|1208.78|1206.28|1204.92|1204.18|20
1654671900000|2022-06-08 07:05:00|1204.8|1204.3|1205.42|1204.92|1206.55|1206.05|1204.05|1203.55|10
1654672200000|2022-06-08 07:10:00|1205.55|1205.05|1206.05|1205.55|1206.92|1206.42|1203.55|1203.05|20
1654672500000|2022-06-08 07:15:00|1206.17|1205.67|1204.92|1204.42|1206.42|1205.92|1204.42|1203.92|1
1654672800000|2022-06-08 07:20:00|1205.17|1204.67|1203.17|1202.67|1205.42|1204.92|1202.42|1201.92|0
1654673100000|2022-06-08 07:25:00|1203.05|1202.55|1202.67|1202.17|1203.42|1202.92|1202.17|1201.67|0
1654673400000|2022-06-08 07:30:00|1202.55|1202.05|1202.55|1202.05|1202.67|1202.17|1201.55|1201.05|0
1654673700000|2022-06-08 07:35:00|1202.3|1201.8|1202.55|1202.05|1202.67|1202.17|1201.67|1201.17|2
1654674000000|2022-06-08 07:40:00|1202.42|1201.92|1202.67|1202.17|1204.42|1203.92|1202.42|1201.92|0
1654674300000|2022-06-08 07:45:00|1202.8|1202.3|1203.05|1202.55|1204.3|1203.8|1202.8|1202.3|1
1654674600000|2022-06-08 07:50:00|1202.98|1202.48|1203.35|1202.85|1204.1|1203.6|1202.6|1202.1|1
1654674900000|2022-06-08 07:55:00|1203.23|1202.73|1201.6|1201.1|1203.23|1202.73|1201.48|1200.98|0
1654675200000|2022-06-08 08:00:00|1201.73|1201.23|1202.98|1202.48|1203.35|1202.85|1201.23|1200.73|1
1654675500000|2022-06-08 08:05:00|1202.85|1202.35|1201.98|1201.48|1202.85|1202.35|1201.73|1201.23|0
1654675800000|2022-06-08 08:10:00|1202.1|1201.6|1202.85|1202.35|1202.85|1202.35|1201.73|1201.23|0
1654676100000|2022-06-08 08:15:00|1202.48|1201.98|1202.85|1202.35|1202.85|1202.35|1201.85|1201.35|1
1654676400000|2022-06-08 08:20:00|1202.73|1202.23|1203.23|1202.73|1203.23|1202.73|1201.98|1201.48|0
1654676700000|2022-06-08 08:25:00|1203.35|1202.85|1201.98|1201.48|1203.73|1203.23|1201.98|1201.48|0
1654677000000|2022-06-08 08:30:00|1201.85|1201.35|1202.1|1201.6|1202.1|1201.6|1200.98|1200.48|10
1654677300000|2022-06-08 08:35:00|1201.98|1201.48|1202.85|1202.35|1202.85|1202.35|1201.35|1200.85|1
1654677600000|2022-06-08 08:40:00|1202.98|1202.48|1201.6|1201.1|1203.1|1202.6|1201.48|1200.98|0
1654677900000|2022-06-08 08:45:00|1201.48|1200.98|1202.6|1202.1|1203.1|1202.6|1201.48|1200.98|0
1654678200000|2022-06-08 08:50:00|1202.48|1201.98|1201.6|1201.1|1202.98|1202.48|1201.35|1200.85|0
1654678500000|2022-06-08 08:55:00|1201.73|1201.23|1201.98|1201.48|1201.98|1201.48|1200.85|1200.35|11
1654678800000|2022-06-08 09:00:00|1201.85|1201.35|1200|1199.5|1201.85|1201.35|1199.73|1199.23|11
1654679100000|2022-06-08 09:05:00|1200.35|1199.85|1199|1198.5|1200.85|1200.35|1198.95|1198.45|10
1654679400000|2022-06-08 09:10:00|1198.95|1198.45|1198.95|1198.45|1199.6|1199.1|1198.9|1198.4|0
1654679700000|2022-06-08 09:15:00|1199|1198.5|1199.45|1198.95|1200.35|1199.85|1199|1198.5|16
1654680000000|2022-06-08 09:20:00|1199.35|1198.85|1200.1|1199.6|1200.23|1199.73|1198.7|1198.2|3
1654680300000|2022-06-08 09:25:00|1199.98|1199.48|1201.35|1200.85|1201.35|1200.85|1199.98|1199.48|2
1654680600000|2022-06-08 09:30:00|1201.48|1200.98|1201.35|1200.85|1201.73|1201.23|1201.35|1200.85|0
1654680900000|2022-06-08 09:35:00|1201.6|1201.1|1201.6|1201.1|1202.1|1201.6|1201.35|1200.85|1
1654681200000|2022-06-08 09:40:00|1201.85|1201.35|1202.35|1201.85|1202.6|1202.1|1201.85|1201.35|0
1654681500000|2022-06-08 09:45:00|1202.48|1201.98|1201.85|1201.35|1202.85|1202.35|1201.85|1201.35|0
1654681800000|2022-06-08 09:50:00|1201.6|1201.1|1200.85|1200.35|1201.85|1201.35|1200.35|1199.85|7
1654682100000|2022-06-08 09:55:00|1200.98|1200.48|1201.35|1200.85|1201.35|1200.85|1200.85|1200.35|1
1654682400000|2022-06-08 10:00:00|1201.1|1200.6|1201.73|1201.23|1201.73|1201.23|1201.1|1200.6|0
1654682700000|2022-06-08 10:05:00|1201.6|1201.1|1201.23|1200.73|1201.85|1201.35|1200.98|1200.48|0
1654683000000|2022-06-08 10:10:00|1201.1|1200.6|1200.6|1200.1|1201.23|1200.73|1200.35|1199.85|0
1654683300000|2022-06-08 10:15:00|1200.73|1200.23|1200.85|1200.35|1200.98|1200.48|1200.48|1199.98|1
1654683600000|2022-06-08 10:20:00|1200.73|1200.23|1200.98|1200.48|1200.98|1200.48|1200.73|1200.23|1
1654683900000|2022-06-08 10:25:00|1200.85|1200.35|1200.48|1199.98|1200.85|1200.35|1199.98|1199.48|45
1654684200000|2022-06-08 10:30:00|1200.35|1199.85|1200.98|1200.48|1200.98|1200.48|1200.35|1199.85|25
1654684500000|2022-06-08 10:35:00|1201.1|1200.6|1201.6|1201.1|1201.85|1201.35|1201.1|1200.6|1
1654684800000|2022-06-08 10:40:00|1201.48|1200.98|1202.1|1201.6|1202.35|1201.85|1201.48|1200.98|0
1654685100000|2022-06-08 10:45:00|1201.98|1201.48|1201.6|1201.1|1202.1|1201.6|1201.1|1200.6|0
1654685400000|2022-06-08 10:50:00|1201.73|1201.23|1202.1|1201.6|1202.1|1201.6|1201.35|1200.85|0
1654685700000|2022-06-08 10:55:00|1202.23|1201.73|1201.48|1200.98|1202.35|1201.85|1201.35|1200.85|21
1654686000000|2022-06-08 11:00:00|1201.6|1201.1|1202.35|1201.85|1202.85|1202.35|1201.6|1201.1|0
1654686300000|2022-06-08 11:05:00|1202.48|1201.98|1202.35|1201.85|1202.73|1202.23|1202.1|1201.6|0
1654686600000|2022-06-08 11:10:00|1202.23|1201.73|1201.85|1201.35|1202.48|1201.98|1201.85|1201.35|0
1654686900000|2022-06-08 11:15:00|1201.73|1201.23|1201.23|1200.73|1201.73|1201.23|1200.85|1200.35|1
1654687200000|2022-06-08 11:20:00|1201.35|1200.85|1201.73|1201.23|1201.85|1201.35|1201.35|1200.85|0
1654687500000|2022-06-08 11:25:00|1201.48|1200.98|1201.85|1201.35|1201.85|1201.35|1201.35|1200.85|0
1654687800000|2022-06-08 11:30:00|1201.73|1201.23|1202.35|1201.85|1202.35|1201.85|1201.35|1200.85|0
1654688100000|2022-06-08 11:35:00|1202.48|1201.98|1201.98|1201.48|1203.1|1202.6|1201.73|1201.23|10
1654688400000|2022-06-08 11:40:00|1202|1201.5|1201.87|1201.37|1202.25|1201.75|1201.5|1201|1
1654688700000|2022-06-08 11:45:00|1201.75|1201.25|1201.5|1201|1201.75|1201.25|1201.37|1200.87|0
1654689000000|2022-06-08 11:50:00|1201.37|1200.87|1201.37|1200.87|1201.62|1201.12|1200.62|1200.12|0
1654689300000|2022-06-08 11:55:00|1201.25|1200.75|1201.75|1201.25|1201.87|1201.37|1201.12|1200.62|1
1654689600000|2022-06-08 12:00:00|1201.62|1201.12|1200.87|1200.37|1201.87|1201.37|1200.87|1200.37|0
1654689900000|2022-06-08 12:05:00|1201|1200.5|1201.37|1200.87|1202.12|1201.62|1200.87|1200.37|10
1654690200000|2022-06-08 12:10:00|1201.12|1200.62|1201.87|1201.37|1202.37|1201.87|1201.12|1200.62|8
1654690500000|2022-06-08 12:15:00|1201.62|1201.12|1201.87|1201.37|1202|1201.5|1201.37|1200.87|1
1654690800000|2022-06-08 12:20:00|1201.75|1201.25|1201.37|1200.87|1201.75|1201.25|1201.37|1200.87|0
1654691100000|2022-06-08 12:25:00|1201.5|1201|1201.37|1200.87|1201.87|1201.37|1201.37|1200.87|0
1654691400000|2022-06-08 12:30:00|1201.12|1200.62|1201.37|1200.87|1201.5|1201|1200.87|1200.37|10
1654691700000|2022-06-08 12:35:00|1201|1200.5|1201.12|1200.62|1201.37|1200.87|1200.87|1200.37|37
1654692000000|2022-06-08 12:40:00|1201.25|1200.75|1200.87|1200.37|1201.87|1201.37|1200.62|1200.12|0
1654692300000|2022-06-08 12:45:00|1200.75|1200.25|1201.62|1201.12|1201.62|1201.12|1200.62|1200.12|0
1654692600000|2022-06-08 12:50:00|1201.75|1201.25|1201.37|1200.87|1202.25|1201.75|1201.12|1200.62|10
1654692900000|2022-06-08 12:55:00|1201.62|1201.12|1202.25|1201.75|1202.37|1201.87|1201.62|1201.12|0
1654693200000|2022-06-08 13:00:00|1202.12|1201.62|1201.5|1201|1202.25|1201.75|1201.37|1200.87|6
1654693500000|2022-06-08 13:05:00|1201.62|1201.12|1202|1201.5|1202.37|1201.87|1201.37|1200.87|6
1654693800000|2022-06-08 13:10:00|1201.87|1201.37|1200.87|1200.37|1202|1201.5|1200.87|1200.37|5
1654694100000|2022-06-08 13:15:00|1200.75|1200.25|1200.87|1200.37|1201|1200.5|1200.37|1199.87|5
1654694400000|2022-06-08 13:20:00|1201|1200.5|1199.57|1199.07|1201.25|1200.75|1199.52|1199.02|0
1654694700000|2022-06-08 13:25:00|1199.52|1199.02|1199.67|1199.17|1200.02|1199.52|1199.27|1198.77|0
1654695000000|2022-06-08 13:30:00|1199.8|1199.3|1197.72|1197.22|1200.25|1199.75|1197.37|1196.87|10
1654695300000|2022-06-08 13:35:00|1197.57|1197.07|1195.62|1195.12|1197.67|1197.17|1194.77|1194.27|17
1654695600000|2022-06-08 13:40:00|1195.72|1195.22|1196.17|1195.67|1196.67|1196.17|1195.27|1194.77|5
1654695900000|2022-06-08 13:45:00|1196.22|1195.72|1197.37|1196.87|1198.52|1198.02|1196.22|1195.72|2
1654696200000|2022-06-08 13:50:00|1197.27|1196.77|1197.22|1196.72|1197.97|1197.47|1196.57|1196.07|0
1654696500000|2022-06-08 13:55:00|1197.27|1196.77|1197.62|1197.12|1198.17|1197.67|1196.92|1196.42|0
1654696800000|2022-06-08 14:00:00|1197.57|1197.07|1196.17|1195.67|1197.77|1197.27|1195.92|1195.42|0
1654697100000|2022-06-08 14:05:00|1196.22|1195.72|1196.52|1196.02|1196.57|1196.07|1195.22|1194.72|0
1654697400000|2022-06-08 14:10:00|1196.72|1196.22|1194.22|1193.72|1196.77|1196.27|1194.07|1193.57|0
1654697700000|2022-06-08 14:15:00|1194.17|1193.67|1198.07|1195.57|1198.08|1195.77|1194.12|1193.62|1
1654698000000|2022-06-08 14:20:00|1198.06|1195.56|1199.27|1196.77|1199.49|1196.99|1198.06|1195.56|0
1654698300000|2022-06-08 14:25:00|1199.35|1196.85|1198.22|1195.72|1199.35|1196.85|1198.2|1195.7|675
1654698600000|2022-06-08 14:30:00|1198.2|1195.7|1199.12|1196.62|1199.45|1196.95|1197.91|1195.41|0
1654698900000|2022-06-08 14:35:00|1199.14|1196.64|1199.03|1196.53|1199.84|1197.34|1198.88|1196.38|0
1654699200000|2022-06-08 14:40:00|1199.05|1196.55|1198.33|1195.83|1199.76|1197.26|1197.7|1195.2|0
1654699500000|2022-06-08 14:45:00|1198.31|1195.81|1198.91|1196.41|1199.34|1196.84|1198.31|1195.81|0
1654699800000|2022-06-08 14:50:00|1198.93|1196.43|1199.02|1196.52|1199.28|1196.78|1198.57|1196.07|0
1654700100000|2022-06-08 14:55:00|1199|1196.5|1198.47|1195.97|1199.06|1196.56|1197.92|1195.42|0
1654700400000|2022-06-08 15:00:00|1198.49|1195.99|1198.13|1195.63|1198.66|1196.16|1197.86|1195.36|0
1654700700000|2022-06-08 15:05:00|1198.15|1195.65|1198.38|1195.88|1198.73|1196.23|1198.04|1195.54|0
1654701000000|2022-06-08 15:10:00|1198.4|1195.9|1199.49|1196.99|1199.49|1196.99|1198.1|1195.6|0
1654701300000|2022-06-08 15:15:00|1199.55|1197.05|1200.47|1197.97|1200.71|1198.21|1199.21|1196.71|0
1654701600000|2022-06-08 15:20:00|1200.49|1197.99|1200.07|1197.57|1200.69|1198.19|1200.01|1197.51|0
1654701900000|2022-06-08 15:25:00|1200.05|1197.55|1200.2|1197.7|1200.45|1197.95|1199.88|1197.38|0
1654702200000|2022-06-08 15:30:00|1200.21|1197.71|1200.83|1198.33|1200.84|1198.34|1199.98|1197.48|0
1654702500000|2022-06-08 15:35:00|1200.85|1198.35|1201.04|1198.54|1201.37|1198.87|1200.46|1197.96|0
1654702800000|2022-06-08 15:40:00|1201.06|1198.56|1200.26|1197.76|1201.59|1199.09|1200.17|1197.67|0
1654703100000|2022-06-08 15:45:00|1200.27|1197.77|1200.73|1198.23|1201.07|1198.57|1200.22|1197.72|0
1654703400000|2022-06-08 15:50:00|1200.71|1198.21|1200.83|1198.33|1201.26|1198.76|1200.55|1198.05|0
1654703700000|2022-06-08 15:55:00|1200.81|1198.31|1200.32|1197.82|1200.91|1198.41|1200.17|1197.67|0
1654704000000|2022-06-08 16:00:00|1200.3|1197.8|1200.53|1198.03|1201.06|1198.56|1200.02|1197.52|0
1654704300000|2022-06-08 16:05:00|1200.55|1198.05|1199.88|1197.38|1200.55|1198.05|1199.65|1197.15|0
1654704600000|2022-06-08 16:10:00|1199.9|1197.4|1200.31|1197.81|1200.35|1197.85|1199.8|1197.3|0
1654704900000|2022-06-08 16:15:00|1200.29|1197.79|1200.08|1197.58|1200.29|1197.79|1199.7|1197.2|0
1654705200000|2022-06-08 16:20:00|1200.12|1197.62|1199.01|1196.51|1200.14|1197.64|1198.71|1196.21|0
1654705500000|2022-06-08 16:25:00|1198.99|1196.49|1198.67|1196.17|1199.03|1196.53|1197.66|1195.16|0
1654705800000|2022-06-08 16:30:00|1198.65|1196.15|1197.19|1194.69|1198.67|1196.17|1196.85|1194.35|0
1654706100000|2022-06-08 16:35:00|1197.18|1194.68|1195.72|1193.22|1197.33|1194.83|1195.72|1193.22|0
1654706400000|2022-06-08 16:40:00|1195.68|1193.18|1194.85|1192.35|1195.87|1193.37|1194.83|1192.33|0
1654706700000|2022-06-08 16:45:00|1194.77|1192.27|1195.88|1193.38|1195.94|1193.44|1194.55|1192.05|0
1654707000000|2022-06-08 16:50:00|1195.86|1193.36|1196.05|1193.55|1196.33|1193.83|1195.66|1193.16|0
1654707300000|2022-06-08 16:55:00|1196.07|1193.57|1196.93|1194.43|1196.95|1194.45|1195.88|1193.38|0
1654707600000|2022-06-08 17:00:00|1196.91|1194.41|1195.76|1193.26|1196.93|1194.43|1195.53|1193.03|0
1654707900000|2022-06-08 17:05:00|1195.74|1193.24|1196.72|1194.22|1196.79|1194.29|1195.57|1193.07|0
1654708200000|2022-06-08 17:10:00|1196.57|1194.07|1196.1|1193.6|1196.78|1194.28|1195.55|1193.05|0
1654708500000|2022-06-08 17:15:00|1196.12|1193.62|1196.61|1194.11|1196.83|1194.33|1195.8|1193.3|0
1654708800000|2022-06-08 17:20:00|1196.59|1194.09|1196.34|1193.84|1196.65|1194.15|1196.04|1193.54|0
1654709100000|2022-06-08 17:25:00|1196.36|1193.86|1195.72|1193.22|1196.57|1194.07|1195.72|1193.22|0
1654709400000|2022-06-08 17:30:00|1195.7|1193.2|1194.55|1192.05|1195.77|1193.27|1194.23|1191.73|0
1654709700000|2022-06-08 17:35:00|1194.57|1192.07|1193.85|1191.35|1194.57|1192.07|1193.8|1191.3|0
1654710000000|2022-06-08 17:40:00|1193.84|1191.34|1195.09|1192.59|1195.15|1192.65|1193.66|1191.16|0
1654710300000|2022-06-08 17:45:00|1195.07|1192.57|1195.47|1192.97|1195.7|1193.2|1194.81|1192.31|0
1654710600000|2022-06-08 17:50:00|1195.49|1192.99|1195.34|1192.84|1195.74|1193.24|1194.68|1192.18|0
1654710900000|2022-06-08 17:55:00|1195.38|1192.88|1195.11|1192.61|1195.9|1193.4|1195.05|1192.55|0
1654711200000|2022-06-08 18:00:00|1195.13|1192.63|1195.43|1192.93|1195.96|1193.46|1195.05|1192.55|0
1654711500000|2022-06-08 18:05:00|1195.45|1192.95|1195.43|1192.93|1195.92|1193.42|1195.12|1192.62|0
1654711800000|2022-06-08 18:10:00|1195.51|1193.01|1195.4|1192.9|1195.72|1193.22|1194.83|1192.33|0
1654712100000|2022-06-08 18:15:00|1195.42|1192.92|1194.89|1192.39|1195.64|1193.14|1194.57|1192.07|0
1654712400000|2022-06-08 18:20:00|1194.87|1192.37|1194.91|1192.41|1195.25|1192.75|1194.4|1191.9|0
1654712700000|2022-06-08 18:25:00|1194.89|1192.39|1194.08|1191.58|1195|1192.5|1193.31|1190.81|0
1654713000000|2022-06-08 18:30:00|1194.06|1191.56|1193.94|1191.44|1194.85|1192.35|1193.85|1191.35|0
1654713300000|2022-06-08 18:35:00|1193.92|1191.42|1193.98|1191.48|1194.23|1191.73|1193.38|1190.88|0
1654713600000|2022-06-08 18:40:00|1194|1191.5|1195.22|1192.72|1195.32|1192.82|1194|1191.5|0
1654713900000|2022-06-08 18:45:00|1195.2|1192.7|1195.22|1192.72|1195.71|1193.21|1194.96|1192.46|0
1654714200000|2022-06-08 18:50:00|1195.24|1192.74|1194.69|1192.19|1195.47|1192.97|1194.68|1192.18|0
1654714500000|2022-06-08 18:55:00|1194.68|1192.18|1194.88|1192.38|1195.13|1192.63|1194.51|1192.01|0
1654714800000|2022-06-08 19:00:00|1194.89|1192.39|1194.58|1192.08|1195.09|1192.59|1194.07|1191.57|0
1654715100000|2022-06-08 19:05:00|1194.56|1192.06|1194.22|1191.72|1194.81|1192.31|1193.65|1191.15|0
1654715400000|2022-06-08 19:10:00|1194.2|1191.7|1195.35|1192.85|1195.43|1192.93|1193.99|1191.49|0
1654715700000|2022-06-08 19:15:00|1195.37|1192.87|1195.54|1193.04|1195.65|1193.15|1195.01|1192.51|0
1654716000000|2022-06-08 19:20:00|1195.56|1193.06|1196.37|1193.87|1196.5|1194|1195.35|1192.85|0
1654716300000|2022-06-08 19:25:00|1196.41|1193.91|1196.26|1193.76|1196.75|1194.25|1196.01|1193.51|0
1654716600000|2022-06-08 19:30:00|1196.41|1193.91|1196.64|1194.14|1197.05|1194.55|1195.94|1193.44|0
1654716900000|2022-06-08 19:35:00|1196.62|1194.12|1196.39|1193.89|1196.88|1194.38|1196.35|1193.85|0
1654717200000|2022-06-08 19:40:00|1196.33|1193.83|1196.33|1193.83|1196.43|1193.93|1195.99|1193.49|0
1654717500000|2022-06-08 19:45:00|1196.39|1193.89|1194.82|1192.32|1196.39|1193.89|1194.63|1192.13|0
1654717800000|2022-06-08 19:50:00|1194.94|1192.44|1194.94|1192.44|1195.91|1193.41|1194.52|1192.02|0
1654718100000|2022-06-08 19:55:00|1194.95|1192.45|1195.02|1192.52|1195.91|1193.41|1194.95|1192.45|0
1654718400000|2022-06-08 20:00:00|1195.01|1192.51|1194.86|1192.36|1195.6|1193.1|1194.77|1192.27|0
1654718700000|2022-06-08 20:05:00|1194.85|1192.35|1195.2|1192.7|1195.31|1192.81|1194.72|1192.22|0
1654719000000|2022-06-08 20:10:00|1195.19|1192.69|1195.84|1193.34|1195.84|1193.34|1195.1|1192.6|0
1654719300000|2022-06-08 20:15:00|1195.83|1193.33|1195.55|1193.05|1195.84|1193.34|1195.33|1192.83|0
1654719600000|2022-06-08 20:20:00|1195.54|1193.04|1195.68|1193.18|1195.79|1193.29|1195.44|1192.94|0
1654719900000|2022-06-08 20:25:00|1195.67|1193.17|1195.68|1193.18|1195.79|1193.29|1195.63|1193.13|0
1654720200000|2022-06-08 20:30:00|1195.69|1193.19|1195.84|1193.34|1195.95|1193.45|1195.68|1193.18|0
1654720500000|2022-06-08 20:35:00|1195.85|1193.35|1195.79|1193.29|1195.95|1193.45|1195.74|1193.24|0
1654720800000|2022-06-08 20:40:00|1195.78|1193.28|1195.63|1193.13|1195.78|1193.28|1195.55|1193.05|0
1654721100000|2022-06-08 20:45:00|1195.64|1193.14|1195.5|1193|1195.68|1193.18|1195.5|1193|0
1654721400000|2022-06-08 20:50:00|1195.52|1193.02|1195.75|1193.25|1195.91|1193.41|1195.5|1193|0
1654721700000|2022-06-08 20:55:00|1195.76|1193.26|1195.77|1193.27|1196.1|1193.6|1195.73|1193.23|0
1654722000000|2022-06-08 21:00:00|1197.31|1194.81|1197.34|1194.84|1197.36|1194.86|1197.25|1194.75|0
1654722300000|2022-06-08 21:05:00|1197.36|1194.86|1197.38|1194.88|1197.38|1194.88|1197.34|1194.84|0
1654722600000|2022-06-08 21:10:00|1197.4|1194.9|1197.4|1194.9|1197.4|1194.9|1197.38|1194.88|0
1654722900000|2022-06-08 21:15:00|1197.41|1194.91|1197.43|1194.93|1197.45|1194.95|1197.41|1194.91|0
1654723200000|2022-06-08 21:20:00|1197.64|1195.14|1197.38|1194.88|1197.64|1195.14|1197.31|1194.81|0
1654723500000|2022-06-08 21:25:00|1197.36|1194.86|1197.4|1194.9|1197.4|1194.9|1197.36|1194.86|0
1654723800000|2022-06-08 21:30:00|1197.38|1194.88|1197.27|1194.77|1197.38|1194.88|1197.27|1194.77|0
1654724100000|2022-06-08 21:35:00|1197.29|1194.79|1197.29|1194.79|1197.31|1194.81|1197.29|1194.79|0
1654724700000|2022-06-08 21:45:00|1197.27|1194.77|1197.27|1194.77|1197.29|1194.79|1197.25|1194.75|0
1654725000000|2022-06-08 21:50:00|1197.29|1194.79|1197.31|1194.81|1197.34|1194.84|1197.29|1194.79|0
1654725300000|2022-06-08 21:55:00|1197.32|1194.82|1197.34|1194.84|1197.36|1194.86|1197.29|1194.79|0
1654725600000|2022-06-08 22:00:00|1195.82|1193.32|1195.22|1192.72|1195.82|1193.32|1195.22|1192.72|0
1654725900000|2022-06-08 22:05:00|1195.23|1192.73|1195.46|1192.96|1195.46|1192.96|1195.23|1192.73|0
1654726200000|2022-06-08 22:10:00|1195.43|1192.93|1195.51|1193.01|1195.57|1193.07|1195.38|1192.88|0
1654726500000|2022-06-08 22:15:00|1195.52|1193.02|1195.57|1193.07|1195.67|1193.17|1195.52|1193.02|0
1654726800000|2022-06-08 22:20:00|1195.59|1193.09|1195.51|1193.01|1195.7|1193.2|1195.46|1192.96|0
1654727100000|2022-06-08 22:25:00|1195.52|1193.02|1195.75|1193.25|1195.86|1193.36|1195.52|1193.02|0
1654727400000|2022-06-08 22:30:00|1195.76|1193.26|1195.96|1193.46|1196.05|1193.55|1195.76|1193.26|0
1654727700000|2022-06-08 22:35:00|1195.94|1193.44|1195.99|1193.49|1196.02|1193.52|1195.7|1193.2|0
1654728000000|2022-06-08 22:40:00|1196|1193.5|1195.99|1193.49|1196.05|1193.55|1195.96|1193.46|0
1654728300000|2022-06-08 22:45:00|1196|1193.5|1196.05|1193.55|1196.05|1193.55|1195.91|1193.41|0
1654728600000|2022-06-08 22:50:00|1196.04|1193.54|1196.2|1193.7|1196.2|1193.7|1195.99|1193.49|0
1654728900000|2022-06-08 22:55:00|1196.21|1193.71|1196.51|1194.01|1196.57|1194.07|1196.15|1193.65|0
1654729200000|2022-06-08 23:00:00|1196.52|1194.02|1196.51|1194.01|1196.65|1194.15|1196.41|1193.91|0
1654729500000|2022-06-08 23:05:00|1196.49|1193.99|1196.51|1194.01|1196.65|1194.15|1196.46|1193.96|0
1654729800000|2022-06-08 23:10:00|1196.52|1194.02|1196.65|1194.15|1196.65|1194.15|1196.51|1194.01|0
1654730100000|2022-06-08 23:15:00|1196.66|1194.16|1196.7|1194.2|1196.73|1194.23|1196.65|1194.15|0
1654730400000|2022-06-08 23:20:00|1196.71|1194.21|1196.6|1194.1|1196.76|1194.26|1196.6|1194.1|0
1654730700000|2022-06-08 23:25:00|1196.59|1194.09|1196.33|1193.83|1196.59|1194.09|1196.25|1193.75|0
1654731000000|2022-06-08 23:30:00|1196.34|1193.84|1196.6|1194.1|1196.76|1194.26|1196.3|1193.8|0
1654731300000|2022-06-08 23:35:00|1196.59|1194.09|1196.3|1193.8|1196.59|1194.09|1196.3|1193.8|0
1654731600000|2022-06-08 23:40:00|1196.31|1193.81|1196.54|1194.04|1196.6|1194.1|1196.17|1193.67|0
1654731900000|2022-06-08 23:45:00|1196.51|1194.01|1196.7|1194.2|1196.7|1194.2|1196.51|1194.01|0
1654732200000|2022-06-08 23:50:00|1196.71|1194.21|1196.19|1193.69|1196.76|1194.26|1196.19|1193.69|0
1654732500000|2022-06-08 23:55:00|1196.2|1193.7|1196.46|1193.96|1196.46|1193.96|1196.12|1193.62|0
1654732800000|2022-06-09 00:00:00|1196.47|1193.97|1195.98|1193.48|1197.1|1194.6|1195.93|1193.43|0
1654733100000|2022-06-09 00:05:00|1195.97|1193.47|1196.06|1193.56|1196.3|1193.8|1195.82|1193.32|0
1654733400000|2022-06-09 00:10:00|1196.07|1193.57|1195.98|1193.48|1196.3|1193.8|1195.77|1193.27|0
1654733700000|2022-06-09 00:15:00|1195.99|1193.49|1195.39|1192.89|1196.12|1193.62|1194.8|1192.3|0
1654734000000|2022-06-09 00:20:00|1195.4|1192.9|1196|1193.5|1196.35|1193.85|1195.15|1192.65|0
1654734300000|2022-06-09 00:25:00|1196.03|1193.53|1195.89|1193.39|1196.11|1193.61|1195.64|1193.14|0
1654734600000|2022-06-09 00:30:00|1195.9|1193.4|1195.88|1193.38|1196.12|1193.62|1195.4|1192.9|0
1654734900000|2022-06-09 00:35:00|1195.89|1193.39|1194.93|1192.43|1196.12|1193.62|1194.68|1192.18|0
1654735200000|2022-06-09 00:40:00|1194.9|1192.4|1194.39|1191.89|1194.93|1192.43|1194.13|1191.63|0
1654735500000|2022-06-09 00:45:00|1194.38|1191.88|1194.44|1191.94|1194.65|1192.15|1194.19|1191.69|0
1654735800000|2022-06-09 00:50:00|1194.5|1192|1194.43|1191.93|1194.89|1192.39|1194.42|1191.92|0
1654736100000|2022-06-09 00:55:00|1194.42|1191.92|1193.96|1191.46|1194.65|1192.15|1193.95|1191.45|0
1654736400000|2022-06-09 01:00:00|1193.99|1191.49|1194.16|1191.66|1194.42|1191.92|1193.7|1191.2|0
1654736700000|2022-06-09 01:05:00|1194.15|1191.65|1194.52|1192.02|1194.52|1192.02|1193.93|1191.43|0
1654737000000|2022-06-09 01:10:00|1194.51|1192.01|1194.84|1192.34|1195.11|1192.61|1194.4|1191.9|0
1654737300000|2022-06-09 01:15:00|1194.85|1192.35|1194.73|1192.23|1195.21|1192.71|1194.59|1192.09|0
1654737600000|2022-06-09 01:20:00|1194.76|1192.26|1194.83|1192.33|1194.96|1192.46|1194.72|1192.22|0
1654737900000|2022-06-09 01:25:00|1194.82|1192.32|1194.31|1191.81|1194.83|1192.33|1194.08|1191.58|0
1654738200000|2022-06-09 01:30:00|1194.3|1191.8|1194.81|1192.31|1194.93|1192.43|1194.08|1191.58|0
1654738500000|2022-06-09 01:35:00|1194.82|1192.32|1193.44|1190.94|1194.93|1192.43|1193.33|1190.83|0
1654738800000|2022-06-09 01:40:00|1193.41|1190.91|1193.8|1191.3|1194.05|1191.55|1193.33|1190.83|0
1654739100000|2022-06-09 01:45:00|1193.79|1191.29|1193.72|1191.22|1193.8|1191.3|1193.45|1190.95|0
1654739400000|2022-06-09 01:50:00|1193.73|1191.23|1193.98|1191.48|1194.21|1191.71|1193.72|1191.22|0
1654739700000|2022-06-09 01:55:00|1193.97|1191.47|1193.98|1191.48|1194.22|1191.72|1193.75|1191.25|0
1654740000000|2022-06-09 02:00:00|1193.97|1191.47|1194|1191.5|1194.23|1191.73|1193.76|1191.26|0
1654740300000|2022-06-09 02:05:00|1194.01|1191.51|1194.48|1191.98|1194.71|1192.21|1194.01|1191.51|0
1654740600000|2022-06-09 02:10:00|1194.49|1191.99|1194.72|1192.22|1194.74|1192.24|1194.47|1191.97|0
1654740900000|2022-06-09 02:15:00|1194.73|1192.23|1194.24|1191.74|1194.74|1192.24|1194|1191.5|0
1654741200000|2022-06-09 02:20:00|1194.25|1191.75|1193.76|1191.26|1194.25|1191.75|1193.75|1191.25|0
1654741500000|2022-06-09 02:25:00|1193.77|1191.27|1193.76|1191.26|1193.99|1191.49|1193.74|1191.24|0
1654741800000|2022-06-09 02:30:00|1193.77|1191.27|1194.03|1191.53|1194.03|1191.53|1193.75|1191.25|0
1654742100000|2022-06-09 02:35:00|1194.02|1191.52|1194.71|1192.21|1194.72|1192.22|1194.02|1191.52|0
1654742400000|2022-06-09 02:40:00|1194.72|1192.22|1194.47|1191.97|1194.72|1192.22|1194.24|1191.74|0
1654742700000|2022-06-09 02:45:00|1194.48|1191.98|1194.97|1192.47|1194.97|1192.47|1194.47|1191.97|0
1654743000000|2022-06-09 02:50:00|1194.96|1192.46|1194.97|1192.47|1194.97|1192.47|1194.48|1191.98|0
1654743300000|2022-06-09 02:55:00|1194.96|1192.46|1194.74|1192.24|1194.97|1192.47|1194.49|1191.99|0
1654743600000|2022-06-09 03:00:00|1194.75|1192.25|1194.99|1192.49|1195.23|1192.73|1194.51|1192.01|0
1654743900000|2022-06-09 03:05:00|1194.98|1192.48|1194.74|1192.24|1194.98|1192.48|1194.73|1192.23|0
1654744200000|2022-06-09 03:10:00|1194.73|1192.23|1194.72|1192.22|1194.74|1192.24|1194.72|1192.22|0
1654744500000|2022-06-09 03:15:00|1194.73|1192.23|1194.54|1192.04|1194.74|1192.24|1194.04|1191.54|0
1654744800000|2022-06-09 03:20:00|1194.6|1192.1|1194.32|1191.82|1194.77|1192.27|1194.29|1191.79|0
1654745100000|2022-06-09 03:25:00|1194.31|1191.81|1194.56|1192.06|1194.78|1192.28|1194.31|1191.81|0
1654745400000|2022-06-09 03:30:00|1194.55|1192.05|1194.53|1192.03|1194.78|1192.28|1194.53|1192.03|0
1654745700000|2022-06-09 03:35:00|1194.54|1192.04|1194.31|1191.81|1194.65|1192.15|1194.31|1191.81|0
1654746000000|2022-06-09 03:40:00|1194.32|1191.82|1194.56|1192.06|1194.57|1192.07|1194.29|1191.79|0
1654746300000|2022-06-09 03:45:00|1194.57|1192.07|1194.82|1192.32|1194.83|1192.33|1194.54|1192.04|0
1654746600000|2022-06-09 03:50:00|1194.83|1192.33|1195.05|1192.55|1195.31|1192.81|1194.83|1192.33|0
1654746900000|2022-06-09 03:55:00|1195.06|1192.56|1195.31|1192.81|1195.31|1192.81|1194.82|1192.32|0
1654747200000|2022-06-09 04:00:00|1195.32|1192.82|1195.33|1192.83|1195.55|1193.05|1195.19|1192.69|0
1654747500000|2022-06-09 04:05:00|1195.34|1192.84|1195.08|1192.58|1195.34|1192.84|1195.08|1192.58|0
1654747800000|2022-06-09 04:10:00|1195.09|1192.59|1195.21|1192.71|1195.33|1192.83|1195.07|1192.57|0
1654748100000|2022-06-09 04:15:00|1195.23|1192.73|1195.09|1192.59|1195.33|1192.83|1195.08|1192.58|0
1654748400000|2022-06-09 04:20:00|1195.1|1192.6|1195.09|1192.59|1195.32|1192.82|1194.98|1192.48|0
1654748700000|2022-06-09 04:25:00|1195.1|1192.6|1194.88|1192.38|1195.11|1192.61|1194.87|1192.37|0
1654749000000|2022-06-09 04:30:00|1194.89|1192.39|1195.11|1192.61|1195.12|1192.62|1194.88|1192.38|0
1654749300000|2022-06-09 04:35:00|1194.89|1192.39|1194.86|1192.36|1195.08|1192.58|1194.86|1192.36|0
1654749600000|2022-06-09 04:40:00|1194.87|1192.37|1194.88|1192.38|1194.88|1192.38|1194.64|1192.14|0
1654749900000|2022-06-09 04:45:00|1194.87|1192.37|1194.87|1192.37|1194.87|1192.37|1194.62|1192.12|0
1654750200000|2022-06-09 04:50:00|1194.86|1192.36|1195.11|1192.61|1195.11|1192.61|1194.86|1192.36|0
1654750500000|2022-06-09 04:55:00|1195.13|1192.63|1195.08|1192.58|1195.21|1192.71|1194.85|1192.35|0
1654750800000|2022-06-09 05:00:00|1195.03|1192.53|1195.07|1192.57|1195.11|1192.61|1194.82|1192.32|0
1654751100000|2022-06-09 05:05:00|1195.08|1192.58|1195.84|1193.34|1195.84|1193.34|1195.07|1192.57|0
1654751400000|2022-06-09 05:10:00|1195.83|1193.33|1195.36|1192.86|1195.86|1193.36|1195.35|1192.85|0
1654751700000|2022-06-09 05:15:00|1195.35|1192.85|1195.36|1192.86|1195.72|1193.22|1195.24|1192.74|0
1654752000000|2022-06-09 05:20:00|1195.35|1192.85|1195.24|1192.74|1195.48|1192.98|1194.98|1192.48|0
1654752300000|2022-06-09 05:25:00|1195.23|1192.73|1195.5|1193|1195.73|1193.23|1195.23|1192.73|0
1654752600000|2022-06-09 05:30:00|1195.51|1193.01|1195.25|1192.75|1195.98|1193.48|1195.22|1192.72|0
1654752900000|2022-06-09 05:35:00|1195.28|1192.78|1194.72|1192.22|1195.47|1192.97|1194.71|1192.21|0
1654753200000|2022-06-09 05:40:00|1194.71|1192.21|1196.23|1193.73|1196.24|1193.74|1193.77|1191.27|0
1654753500000|2022-06-09 05:45:00|1196.24|1193.74|1196.25|1193.75|1196.47|1193.97|1195.74|1193.24|0
1654753800000|2022-06-09 05:50:00|1196.28|1193.78|1195.53|1193.03|1196.49|1193.99|1195.53|1193.03|0
1654754100000|2022-06-09 05:55:00|1195.54|1193.04|1195.28|1192.78|1195.76|1193.26|1195.28|1192.78|0
1654754400000|2022-06-09 06:00:00|1195.27|1192.77|1195.75|1193.25|1196.01|1193.51|1194.79|1192.29|0
1654754700000|2022-06-09 06:05:00|1195.74|1193.24|1195.92|1193.42|1195.93|1193.43|1194.92|1192.42|0
1654755000000|2022-06-09 06:10:00|1195.93|1193.43|1196.12|1193.62|1196.57|1194.07|1195.39|1192.89|0
1654755300000|2022-06-09 06:15:00|1196.13|1193.63|1195.87|1193.37|1196.35|1193.85|1195.86|1193.36|0
1654755600000|2022-06-09 06:20:00|1195.85|1193.35|1196.3|1193.8|1196.31|1193.81|1195.84|1193.34|0
1654755900000|2022-06-09 06:25:00|1196.31|1193.81|1195.79|1193.29|1196.31|1193.81|1195.33|1192.83|0
1654756200000|2022-06-09 06:30:00|1195.8|1193.3|1196.17|1193.67|1196.48|1193.98|1195.8|1193.3|0
1654756500000|2022-06-09 06:35:00|1196.18|1193.68|1197.87|1195.37|1198.11|1195.61|1196.18|1193.68|0
1654756800000|2022-06-09 06:40:00|1197.88|1195.38|1197.85|1195.35|1198.12|1195.62|1197.59|1195.09|0
1654757100000|2022-06-09 06:45:00|1197.84|1195.34|1198.02|1195.52|1198.26|1195.76|1197.63|1195.13|0
1654757400000|2022-06-09 06:50:00|1198.01|1195.51|1198.08|1195.58|1198.28|1195.78|1197.8|1195.3|0
1654757700000|2022-06-09 06:55:00|1198.09|1195.59|1198.92|1196.42|1198.92|1196.42|1198.09|1195.59|0
1654758000000|2022-06-09 07:00:00|1198.91|1196.41|1198.22|1195.72|1199.6|1197.1|1196.8|1194.3|0
1654758300000|2022-06-09 07:05:00|1198.23|1195.73|1196.47|1195.97|1198.97|1196.77|1196.07|1195.26|0
1654758600000|2022-06-09 07:10:00|1196.42|1195.92|1198.17|1197.67|1198.87|1198.37|1195.77|1195.27|0
1654758900000|2022-06-09 07:15:00|1198.02|1197.52|1197.22|1196.72|1198.17|1197.67|1196.47|1195.97|0
1654759200000|2022-06-09 07:20:00|1197.27|1196.77|1195.87|1195.37|1197.27|1196.77|1195.07|1194.57|1
1654759500000|2022-06-09 07:25:00|1195.82|1195.32|1195.67|1195.17|1195.82|1195.32|1194.07|1193.57|0
1654759800000|2022-06-09 07:30:00|1195.72|1195.22|1195.72|1195.22|1196.32|1195.82|1195.17|1194.67|0
1654760100000|2022-06-09 07:35:00|1195.67|1195.17|1195.92|1195.42|1196.32|1195.82|1195.17|1194.67|1
1654760400000|2022-06-09 07:40:00|1195.97|1195.47|1196.27|1195.77|1196.47|1195.97|1195.82|1195.32|0
1654760700000|2022-06-09 07:45:00|1196.22|1195.72|1197.07|1196.57|1197.27|1196.77|1196.17|1195.67|1
1654761000000|2022-06-09 07:50:00|1197.15|1196.65|1196.75|1196.25|1198.3|1197.8|1196.6|1196.1|0
1654761300000|2022-06-09 07:55:00|1196.8|1196.3|1198.75|1198.25|1199.25|1198.75|1196.6|1196.1|1
1654761600000|2022-06-09 08:00:00|1198.8|1198.3|1199.9|1199.4|1199.9|1199.4|1198.65|1198.15|0
1654761900000|2022-06-09 08:05:00|1199.95|1199.45|1198.45|1197.95|1200.18|1199.68|1198.15|1197.65|0
1654762200000|2022-06-09 08:10:00|1198.5|1198|1198.55|1198.05|1199.05|1198.55|1198.25|1197.75|0
1654762500000|2022-06-09 08:15:00|1198.6|1198.1|1199.25|1198.75|1199.3|1198.8|1198.35|1197.85|0
1654762800000|2022-06-09 08:20:00|1199.3|1198.8|1199.45|1198.95|1199.55|1199.05|1198.75|1198.25|0
1654763100000|2022-06-09 08:25:00|1199.4|1198.9|1199.35|1198.85|1199.85|1199.35|1198.95|1198.45|0
1654763400000|2022-06-09 08:30:00|1199.3|1198.8|1198.4|1197.9|1199.35|1198.85|1198.35|1197.85|0
1654763700000|2022-06-09 08:35:00|1198.35|1197.85|1197.85|1197.35|1198.45|1197.95|1196.75|1196.25|11
1654764000000|2022-06-09 08:40:00|1197.95|1197.45|1197.9|1197.4|1198.35|1197.85|1197.75|1197.25|0
1654764300000|2022-06-09 08:45:00|1197.85|1197.35|1199.3|1198.8|1199.3|1198.8|1197.65|1197.15|0
1654764600000|2022-06-09 08:50:00|1199.25|1198.75|1199.15|1198.65|1199.55|1199.05|1198.4|1197.9|0
1654764900000|2022-06-09 08:55:00|1199.2|1198.7|1199.8|1199.3|1200.13|1199.63|1199.15|1198.65|0
1654765200000|2022-06-09 09:00:00|1199.75|1199.25|1199.5|1199|1199.75|1199.25|1198.4|1197.9|0
1654765500000|2022-06-09 09:05:00|1199.55|1199.05|1199.9|1199.4|1199.95|1199.45|1198.95|1198.45|0
1654765800000|2022-06-09 09:10:00|1199.95|1199.45|1198.85|1198.35|1200.4|1199.9|1198.25|1197.75|0
1654766100000|2022-06-09 09:15:00|1198.9|1198.4|1198.85|1198.35|1199.15|1198.65|1198.7|1198.2|3
1654766400000|2022-06-09 09:20:00|1198.9|1198.4|1199.65|1199.15|1199.65|1199.15|1198.65|1198.15|4
1654766700000|2022-06-09 09:25:00|1199.6|1199.1|1199.5|1199|1199.8|1199.3|1199.3|1198.8|5
1654767000000|2022-06-09 09:30:00|1199.55|1199.05|1200.78|1200.28|1200.9|1200.4|1199.55|1199.05|2
1654767300000|2022-06-09 09:35:00|1200.65|1200.15|1200.65|1200.15|1201.28|1200.78|1200.4|1199.9|2
1654767600000|2022-06-09 09:40:00|1200.53|1200.03|1199.35|1198.85|1200.53|1200.03|1199.35|1198.85|0
1654767900000|2022-06-09 09:45:00|1199.2|1198.7|1200.23|1199.73|1200.23|1199.73|1199.15|1198.65|2
1654768200000|2022-06-09 09:50:00|1200.35|1199.85|1198.9|1198.4|1200.53|1200.03|1198.9|1198.4|1
1654768500000|2022-06-09 09:55:00|1198.95|1198.45|1199.15|1198.65|1199.3|1198.8|1198.25|1197.75|1
1654768800000|2022-06-09 10:00:00|1199.2|1198.7|1198.6|1198.1|1199.7|1199.2|1198.4|1197.9|0
1654769100000|2022-06-09 10:05:00|1198.65|1198.15|1197.8|1197.3|1198.7|1198.2|1197.65|1197.15|0
1654769400000|2022-06-09 10:10:00|1197.7|1197.2|1197.2|1196.7|1197.7|1197.2|1196.9|1196.4|0
1654769700000|2022-06-09 10:15:00|1197.15|1196.65|1197|1196.5|1197.2|1196.7|1196.35|1195.85|6
1654770000000|2022-06-09 10:20:00|1196.95|1196.45|1196.9|1196.4|1197.65|1197.15|1196.85|1196.35|12
1654770300000|2022-06-09 10:25:00|1196.85|1196.35|1195.7|1195.2|1196.9|1196.4|1195.45|1194.95|3
1654770600000|2022-06-09 10:30:00|1195.65|1195.15|1195.25|1194.75|1195.75|1195.25|1195.15|1194.65|13
1654770900000|2022-06-09 10:35:00|1195.2|1194.7|1194.6|1194.1|1195.2|1194.7|1194.35|1193.85|4
1654771200000|2022-06-09 10:40:00|1194.65|1194.15|1193.65|1193.15|1194.65|1194.15|1193.3|1192.8|2
1654771500000|2022-06-09 10:45:00|1193.7|1193.2|1193.85|1193.35|1194.3|1193.8|1193.4|1192.9|4
1654771800000|2022-06-09 10:50:00|1193.75|1193.25|1194.65|1194.15|1194.7|1194.2|1193.05|1192.55|0
1654772100000|2022-06-09 10:55:00|1194.6|1194.1|1195.95|1195.45|1195.95|1195.45|1194.15|1193.65|0
1654772400000|2022-06-09 11:00:00|1195.9|1195.4|1197.1|1196.6|1197.95|1197.45|1195.85|1195.35|1
1654772700000|2022-06-09 11:05:00|1197.05|1196.55|1197.25|1196.75|1197.35|1196.85|1196.6|1196.1|2
1654773000000|2022-06-09 11:10:00|1197.3|1196.8|1199.05|1198.55|1199.05|1198.55|1197.3|1196.8|5
1654773300000|2022-06-09 11:15:00|1199|1198.5|1198.6|1198.1|1199.45|1198.95|1198.45|1197.95|13
1654773600000|2022-06-09 11:20:00|1198.55|1198.05|1198.55|1198.05|1201.03|1200.53|1197.65|1197.15|19
1654773900000|2022-06-09 11:25:00|1198.5|1198|1198.65|1198.15|1198.8|1198.3|1197.8|1197.3|1
1654774200000|2022-06-09 11:30:00|1198.6|1198.1|1197.6|1197.1|1199.15|1198.65|1197.6|1197.1|20
1654774500000|2022-06-09 11:35:00|1197.55|1197.05|1197.1|1196.6|1197.65|1197.15|1196.9|1196.4|1
1654774800000|2022-06-09 11:40:00|1197.09|1196.59|1197.89|1197.39|1198.14|1197.64|1197.09|1196.59|12
1654775100000|2022-06-09 11:45:00|1197.84|1197.34|1195.14|1194.64|1199.44|1198.94|1195.09|1194.59|12
1654775400000|2022-06-09 11:50:00|1195.09|1194.59|1195.54|1195.04|1195.79|1195.29|1194.74|1194.24|0
1654775700000|2022-06-09 11:55:00|1195.44|1194.94|1197.29|1196.79|1197.29|1196.79|1195.24|1194.74|1
1654776000000|2022-06-09 12:00:00|1197.14|1196.64|1197.49|1196.99|1197.94|1197.44|1195.79|1195.29|0
1654776300000|2022-06-09 12:05:00|1197.44|1196.94|1198.14|1197.64|1198.24|1197.74|1196.99|1196.49|0
1654776600000|2022-06-09 12:10:00|1198.09|1197.59|1197.79|1197.29|1198.44|1197.94|1197.79|1197.29|0
1654776900000|2022-06-09 12:15:00|1197.69|1197.19|1197.14|1196.64|1198.19|1197.69|1196.79|1196.29|0
1654777200000|2022-06-09 12:20:00|1197.09|1196.59|1196.29|1195.79|1197.09|1196.59|1196.24|1195.74|0
1654777500000|2022-06-09 12:25:00|1196.24|1195.74|1196.79|1196.29|1197.14|1196.64|1195.99|1195.49|1
1654777800000|2022-06-09 12:30:00|1196.84|1196.34|1197.34|1196.84|1197.49|1196.99|1196.74|1196.24|0
1654778100000|2022-06-09 12:35:00|1197.29|1196.79|1197.49|1196.99|1197.74|1197.24|1196.84|1196.34|1
1654778400000|2022-06-09 12:40:00|1197.39|1196.89|1195.84|1195.34|1197.59|1197.09|1195.84|1195.34|1
1654778700000|2022-06-09 12:45:00|1195.89|1195.39|1194.04|1193.54|1195.94|1195.44|1194.04|1193.54|1
1654779000000|2022-06-09 12:50:00|1193.99|1193.49|1193.89|1193.39|1194.69|1194.19|1193.74|1193.24|9
1654779300000|2022-06-09 12:55:00|1193.94|1193.44|1194.99|1194.49|1195.34|1194.84|1193.94|1193.44|1
1654779600000|2022-06-09 13:00:00|1194.94|1194.44|1193.24|1192.74|1194.94|1194.44|1193.19|1192.69|6
1654779900000|2022-06-09 13:05:00|1193.29|1192.79|1191.69|1191.19|1193.44|1192.94|1191.69|1191.19|28
1654780200000|2022-06-09 13:10:00|1191.74|1191.24|1192.39|1191.89|1193.64|1193.14|1191.74|1191.24|4
1654780500000|2022-06-09 13:15:00|1192.29|1191.79|1192.99|1192.49|1193.34|1192.84|1192.04|1191.54|2
1654780800000|2022-06-09 13:20:00|1192.89|1192.39|1193.29|1192.79|1193.44|1192.94|1192.44|1191.94|10
1654781100000|2022-06-09 13:25:00|1193.44|1192.94|1195.09|1194.59|1195.39|1194.89|1193.44|1192.94|0
1654781400000|2022-06-09 13:30:00|1195.14|1194.64|1193.09|1192.59|1196.14|1195.64|1191.84|1191.34|10
1654781700000|2022-06-09 13:35:00|1192.99|1192.49|1191.69|1191.19|1194.04|1193.54|1191.64|1191.14|2
1654782000000|2022-06-09 13:40:00|1191.64|1191.14|1190.84|1190.34|1192.34|1191.84|1189.84|1189.34|0
1654782300000|2022-06-09 13:45:00|1190.79|1190.29|1189.64|1189.14|1190.84|1190.34|1188.79|1188.29|0
1654782600000|2022-06-09 13:50:00|1189.69|1189.19|1192.89|1192.39|1193.04|1192.54|1189.69|1189.19|0
1654782900000|2022-06-09 13:55:00|1192.79|1192.29|1194.89|1194.39|1195.14|1194.64|1192.54|1192.04|1
1654783200000|2022-06-09 14:00:00|1194.94|1194.44|1194.74|1194.24|1195.74|1195.24|1194.19|1193.69|2
1654783500000|2022-06-09 14:05:00|1194.69|1194.19|1194.49|1193.99|1195.74|1195.24|1194.34|1193.84|0
1654783800000|2022-06-09 14:10:00|1194.45|1193.95|1193.45|1192.95|1194.6|1194.1|1193.05|1192.55|0
1654784100000|2022-06-09 14:15:00|1193.55|1193.05|1196.08|1193.58|1196.08|1194.85|1193.55|1193.05|8
1654784400000|2022-06-09 14:20:00|1196.1|1193.6|1196.68|1194.18|1196.73|1194.23|1195.76|1193.26|0
1654784700000|2022-06-09 14:25:00|1196.7|1194.2|1196.93|1194.43|1196.93|1194.43|1196.21|1193.71|0
1654785000000|2022-06-09 14:30:00|1196.97|1194.47|1196.29|1193.79|1197.74|1195.24|1195.84|1193.34|0
1654785300000|2022-06-09 14:35:00|1196.22|1193.72|1196.98|1194.48|1197.39|1194.89|1195.97|1193.47|0
1654785600000|2022-06-09 14:40:00|1196.96|1194.46|1195|1192.5|1197|1194.5|1194.57|1192.07|0
1654785900000|2022-06-09 14:45:00|1194.98|1192.48|1194.7|1192.2|1195.16|1192.66|1194.09|1191.59|0
1654786200000|2022-06-09 14:50:00|1194.55|1192.05|1192.81|1190.31|1194.55|1192.05|1192.79|1190.29|0
1654786500000|2022-06-09 14:55:00|1192.79|1190.29|1194.39|1191.89|1194.7|1192.2|1192.49|1189.99|0
1654786800000|2022-06-09 15:00:00|1194.37|1191.87|1192.43|1189.93|1194.49|1191.99|1192.03|1189.53|0
1654787100000|2022-06-09 15:05:00|1192.41|1189.91|1192.84|1190.34|1192.92|1190.42|1191.63|1189.13|0
1654787400000|2022-06-09 15:10:00|1192.85|1190.35|1193.3|1190.8|1193.96|1191.46|1192.62|1190.12|0
1654787700000|2022-06-09 15:15:00|1193.32|1190.82|1192.85|1190.35|1193.62|1191.12|1192.71|1190.21|0
1654788000000|2022-06-09 15:20:00|1192.83|1190.33|1193.65|1191.15|1194.06|1191.56|1192.81|1190.31|0
1654788300000|2022-06-09 15:25:00|1193.64|1191.14|1192.36|1189.86|1193.89|1191.39|1192.29|1189.79|0
1654788600000|2022-06-09 15:30:00|1192.34|1189.84|1192.23|1189.73|1193.21|1190.71|1191.96|1189.46|0
1654788900000|2022-06-09 15:35:00|1192.38|1189.88|1193|1190.5|1193.49|1190.99|1192.16|1189.66|0
1654789200000|2022-06-09 15:40:00|1193.01|1190.51|1194.69|1192.19|1195.47|1192.97|1193.01|1190.51|0
1654789500000|2022-06-09 15:45:00|1194.67|1192.17|1192.66|1190.16|1194.94|1192.44|1192.6|1190.1|0
1654789800000|2022-06-09 15:50:00|1192.68|1190.18|1193.1|1190.6|1193.12|1190.62|1191.79|1189.29|0
1654790100000|2022-06-09 15:55:00|1193.14|1190.64|1193.58|1191.08|1193.78|1191.28|1192.93|1190.43|0
1654790400000|2022-06-09 16:00:00|1193.56|1191.06|1193.12|1190.62|1194.11|1191.61|1193.04|1190.54|0
1654790700000|2022-06-09 16:05:00|1193.2|1190.7|1192.57|1190.07|1193.34|1190.84|1192.14|1189.64|0
1654791000000|2022-06-09 16:10:00|1192.55|1190.05|1192.21|1189.71|1192.63|1190.13|1191.64|1189.14|0
1654791300000|2022-06-09 16:15:00|1192.06|1189.56|1192.29|1189.79|1192.33|1189.83|1191.74|1189.24|0
1654791600000|2022-06-09 16:20:00|1192.31|1189.81|1192.61|1190.11|1193.08|1190.58|1192.12|1189.62|0
1654791900000|2022-06-09 16:25:00|1192.59|1190.09|1193.15|1190.65|1193.45|1190.95|1192.38|1189.88|0
1654792200000|2022-06-09 16:30:00|1193.19|1190.69|1193.38|1190.88|1193.68|1191.18|1192.8|1190.3|0
1654792500000|2022-06-09 16:35:00|1193.36|1190.86|1193.56|1191.06|1193.91|1191.41|1193.28|1190.78|0
1654792800000|2022-06-09 16:40:00|1193.58|1191.08|1194.19|1191.69|1194.46|1191.96|1193.34|1190.84|0
1654793100000|2022-06-09 16:45:00|1194.17|1191.67|1193.4|1190.9|1194.23|1191.73|1193.13|1190.63|0
1654793400000|2022-06-09 16:50:00|1193.42|1190.92|1193.16|1190.66|1194.12|1191.62|1193.15|1190.65|0
1654793700000|2022-06-09 16:55:00|1193.15|1190.65|1194.72|1192.22|1195.01|1192.51|1192.86|1190.36|0
1654794000000|2022-06-09 17:00:00|1194.74|1192.24|1194.57|1192.07|1195.14|1192.64|1194.44|1191.94|0
1654794300000|2022-06-09 17:05:00|1194.55|1192.05|1194.69|1192.19|1195.49|1192.99|1194.55|1192.05|0
1654794600000|2022-06-09 17:10:00|1194.76|1192.26|1194.78|1192.28|1195.35|1192.85|1194.55|1192.05|0
1654794900000|2022-06-09 17:15:00|1194.8|1192.3|1194.89|1192.39|1195.05|1192.55|1194.42|1191.92|0
1654795200000|2022-06-09 17:20:00|1194.87|1192.37|1193.77|1191.27|1194.93|1192.43|1193.73|1191.23|0
1654795500000|2022-06-09 17:25:00|1193.76|1191.26|1193.03|1190.53|1193.83|1191.33|1192.88|1190.38|0
1654795800000|2022-06-09 17:30:00|1193.01|1190.51|1192.4|1189.9|1193.01|1190.51|1192.23|1189.73|0
1654796100000|2022-06-09 17:35:00|1192.39|1189.89|1192.37|1189.87|1192.61|1190.11|1191.78|1189.28|0
1654796400000|2022-06-09 17:40:00|1192.35|1189.85|1191.59|1189.09|1192.39|1189.89|1191.49|1188.99|0
1654796700000|2022-06-09 17:45:00|1191.74|1189.24|1192.33|1189.83|1192.35|1189.85|1191.49|1188.99|0
1654797000000|2022-06-09 17:50:00|1192.31|1189.81|1192.29|1189.79|1192.65|1190.15|1192.16|1189.66|0
1654797300000|2022-06-09 17:55:00|1192.22|1189.72|1193.43|1190.93|1193.47|1190.97|1192.16|1189.66|0
1654797600000|2022-06-09 18:00:00|1193.41|1190.91|1192.25|1189.75|1193.41|1190.91|1192.02|1189.52|0
1654797900000|2022-06-09 18:05:00|1192.27|1189.77|1192.42|1189.92|1192.76|1190.26|1192.08|1189.58|0
1654798200000|2022-06-09 18:10:00|1192.44|1189.94|1192.48|1189.98|1192.7|1190.2|1191.79|1189.29|0
1654798500000|2022-06-09 18:15:00|1192.46|1189.96|1192.38|1189.88|1192.74|1190.24|1191.96|1189.46|0
1654798800000|2022-06-09 18:20:00|1192.36|1189.86|1191.34|1188.84|1192.68|1190.18|1191.22|1188.72|0
1654799100000|2022-06-09 18:25:00|1191.32|1188.82|1191.87|1189.37|1192.17|1189.67|1191.03|1188.53|0
1654799400000|2022-06-09 18:30:00|1191.85|1189.35|1190.9|1188.4|1191.85|1189.35|1190.69|1188.19|0
1654799700000|2022-06-09 18:35:00|1190.92|1188.42|1190.57|1188.07|1191.01|1188.51|1190.33|1187.83|0
1654800000000|2022-06-09 18:40:00|1190.59|1188.09|1190.31|1187.81|1190.67|1188.17|1190.02|1187.52|0
1654800300000|2022-06-09 18:45:00|1190.29|1187.79|1190.57|1188.07|1190.95|1188.45|1190.08|1187.58|0
1654800600000|2022-06-09 18:50:00|1190.55|1188.05|1190.49|1187.99|1190.9|1188.4|1190.21|1187.71|0
1654800900000|2022-06-09 18:55:00|1190.48|1187.98|1189.13|1186.63|1190.78|1188.28|1189.13|1186.63|0
1654801200000|2022-06-09 19:00:00|1189.11|1186.61|1187.83|1185.33|1189.35|1186.85|1187.83|1185.33|0
1654801500000|2022-06-09 19:05:00|1187.81|1185.31|1187.32|1184.82|1188.08|1185.58|1187.02|1184.52|0
1654801800000|2022-06-09 19:10:00|1187.31|1184.81|1186.81|1184.31|1187.63|1185.13|1186.79|1184.29|0
1654802100000|2022-06-09 19:15:00|1186.79|1184.29|1187.4|1184.9|1187.85|1185.35|1186.75|1184.25|0
1654802400000|2022-06-09 19:20:00|1187.38|1184.88|1187.57|1185.07|1187.89|1185.39|1186.95|1184.45|0
1654802700000|2022-06-09 19:25:00|1187.58|1185.08|1185.99|1183.49|1187.68|1185.18|1185.99|1183.49|0
1654803000000|2022-06-09 19:30:00|1185.97|1183.47|1185.57|1183.07|1186.25|1183.75|1185.56|1183.06|0
1654803300000|2022-06-09 19:35:00|1185.55|1183.05|1185.53|1183.03|1186.23|1183.73|1185.38|1182.88|0
1654803600000|2022-06-09 19:40:00|1185.55|1183.05|1184.46|1181.96|1185.55|1183.05|1184.41|1181.91|0
1654803900000|2022-06-09 19:45:00|1184.45|1181.95|1183.34|1180.84|1184.52|1182.02|1182.94|1180.44|0
1654804200000|2022-06-09 19:50:00|1183.27|1180.77|1183.57|1181.07|1184.25|1181.75|1182.55|1180.05|0
1654804500000|2022-06-09 19:55:00|1183.72|1181.22|1182.17|1179.67|1184.02|1181.52|1182.15|1179.65|0
1654804800000|2022-06-09 20:00:00|1182.09|1179.59|1182.38|1179.88|1182.68|1180.18|1182.09|1179.59|0
1654805100000|2022-06-09 20:05:00|1182.37|1179.87|1182.25|1179.75|1182.98|1180.48|1182.19|1179.69|0
1654805400000|2022-06-09 20:10:00|1182.26|1179.76|1183.03|1180.53|1183.03|1180.53|1182.14|1179.64|0
1654805700000|2022-06-09 20:15:00|1183.04|1180.54|1182.79|1180.29|1183.08|1180.58|1182.32|1179.82|0
1654806000000|2022-06-09 20:20:00|1182.78|1180.28|1182.95|1180.45|1183.19|1180.69|1182.68|1180.18|0
1654806300000|2022-06-09 20:25:00|1182.96|1180.46|1183.03|1180.53|1183.03|1180.53|1182.68|1180.18|0
1654806600000|2022-06-09 20:30:00|1183.04|1180.54|1182.73|1180.23|1183.24|1180.74|1182.73|1180.23|0
1654806900000|2022-06-09 20:35:00|1182.71|1180.21|1182.6|1180.1|1182.89|1180.39|1182.6|1180.1|0
1654807200000|2022-06-09 20:40:00|1182.61|1180.11|1182.84|1180.34|1182.95|1180.45|1182.6|1180.1|0
1654807500000|2022-06-09 20:45:00|1182.85|1180.35|1183.3|1180.8|1183.33|1180.83|1182.85|1180.35|0
1654807800000|2022-06-09 20:50:00|1183.33|1180.83|1183.33|1180.83|1183.38|1180.88|1183.08|1180.58|0
1654808100000|2022-06-09 20:55:00|1183.32|1180.82|1183.71|1181.21|1183.89|1181.39|1183.24|1180.74|0
1654808400000|2022-06-09 21:00:00|1186.41|1183.91|1186.43|1183.93|1186.52|1184.02|1186.34|1183.84|0
1654808700000|2022-06-09 21:05:00|1186.41|1183.91|1186.41|1183.91|1186.5|1184|1186.36|1183.86|0
1654809000000|2022-06-09 21:10:00|1186.39|1183.89|1186.52|1184.02|1186.59|1184.09|1186.23|1183.73|0
1654809300000|2022-06-09 21:15:00|1186.55|1184.05|1186.5|1184|1186.7|1184.2|1186.39|1183.89|0
1654809600000|2022-06-09 21:20:00|1186.52|1184.02|1186.55|1184.05|1186.55|1184.05|1186.48|1183.98|0
1654809900000|2022-06-09 21:25:00|1186.54|1184.04|1186.5|1184|1186.57|1184.07|1186.5|1184|0
1654810200000|2022-06-09 21:30:00|1186.52|1184.02|1186.57|1184.07|1186.57|1184.07|1186.48|1183.98|0
1654810500000|2022-06-09 21:35:00|1186.59|1184.09|1186.57|1184.07|1186.59|1184.09|1186.52|1184.02|0
1654811400000|2022-06-09 21:50:00|1186.61|1184.11|1186.59|1184.09|1186.61|1184.11|1186.57|1184.07|0
1654811700000|2022-06-09 21:55:00|1186.61|1184.11|1186.82|1184.32|1186.91|1184.41|1186.52|1184.02|0
1654812000000|2022-06-09 22:00:00|1184.07|1181.57|1183.7|1181.2|1184.22|1181.72|1183.27|1180.77|0
1654812300000|2022-06-09 22:05:00|1183.71|1181.21|1183.33|1180.83|1183.76|1181.26|1183.33|1180.83|0
1654812600000|2022-06-09 22:10:00|1183.32|1180.82|1183.03|1180.53|1183.33|1180.83|1182.98|1180.48|0
1654812900000|2022-06-09 22:15:00|1183.02|1180.52|1183.06|1180.56|1183.27|1180.77|1182.84|1180.34|0
1654813200000|2022-06-09 22:20:00|1183.08|1180.58|1182.65|1180.15|1183.14|1180.64|1182.57|1180.07|0
1654813500000|2022-06-09 22:25:00|1182.66|1180.16|1182.73|1180.23|1182.84|1180.34|1182.62|1180.12|0
1654813800000|2022-06-09 22:30:00|1182.74|1180.24|1182.89|1180.39|1182.95|1180.45|1182.65|1180.15|0
1654814100000|2022-06-09 22:35:00|1182.9|1180.4|1182.98|1180.48|1183.03|1180.53|1182.89|1180.39|0
1654814400000|2022-06-09 22:40:00|1183|1180.5|1182.95|1180.45|1183.03|1180.53|1182.95|1180.45|0
1654814700000|2022-06-09 22:45:00|1182.96|1180.46|1183.38|1180.88|1183.38|1180.88|1182.95|1180.45|0
1654815000000|2022-06-09 22:50:00|1183.41|1180.91|1183.03|1180.53|1183.49|1180.99|1182.98|1180.48|0
1654815300000|2022-06-09 22:55:00|1183.04|1180.54|1182.98|1180.48|1183.08|1180.58|1182.95|1180.45|0
1654815600000|2022-06-09 23:00:00|1182.99|1180.49|1183.03|1180.53|1183.08|1180.58|1182.89|1180.39|0
1654815900000|2022-06-09 23:05:00|1183|1180.5|1182.98|1180.48|1183.03|1180.53|1182.95|1180.45|0
1654816200000|2022-06-09 23:10:00|1182.97|1180.47|1183.08|1180.58|1183.08|1180.58|1182.95|1180.45|0
1654816500000|2022-06-09 23:15:00|1183.07|1180.57|1183.38|1180.88|1183.38|1180.88|1182.95|1180.45|0
1654816800000|2022-06-09 23:20:00|1183.39|1180.89|1183.68|1181.18|1183.78|1181.28|1183.39|1180.89|0
1654817100000|2022-06-09 23:25:00|1183.67|1181.17|1183.43|1180.93|1183.73|1181.23|1183.27|1180.77|0
1654817400000|2022-06-09 23:30:00|1183.42|1180.92|1183.54|1181.04|1183.73|1181.23|1183.33|1180.83|0
1654817700000|2022-06-09 23:35:00|1183.5|1181|1183.59|1181.09|1183.68|1181.18|1183.24|1180.74|0
1654818000000|2022-06-09 23:40:00|1183.6|1181.1|1183.54|1181.04|1183.89|1181.39|1183.43|1180.93|0
1654818300000|2022-06-09 23:45:00|1183.53|1181.03|1183.59|1181.09|1183.62|1181.12|1183.24|1180.74|0
1654818600000|2022-06-09 23:50:00|1183.58|1181.08|1183.38|1180.88|1184.08|1181.58|1183.27|1180.77|0
1654818900000|2022-06-09 23:55:00|1183.37|1180.87|1183.43|1180.93|1183.49|1180.99|1183.27|1180.77|0
1654819200000|2022-06-10 00:00:00|1183.45|1180.95|1183.92|1181.42|1183.97|1181.47|1183.06|1180.56|0
1654819500000|2022-06-10 00:05:00|1183.91|1181.41|1183.08|1180.58|1183.97|1181.47|1183.08|1180.58|0
1654819800000|2022-06-10 00:10:00|1183.06|1180.56|1182.45|1179.95|1183.06|1180.56|1182.14|1179.64|0
1654820100000|2022-06-10 00:15:00|1182.49|1179.99|1182.01|1179.51|1182.6|1180.1|1181.76|1179.26|0
1654820400000|2022-06-10 00:20:00|1182|1179.5|1181.55|1179.05|1182.83|1180.33|1181.55|1179.05|0
1654820700000|2022-06-10 00:25:00|1181.54|1179.04|1182.01|1179.51|1182.48|1179.98|1181.29|1178.79|0
1654821000000|2022-06-10 00:30:00|1182|1179.5|1182.18|1179.68|1182.3|1179.8|1181.33|1178.83|0
1654821300000|2022-06-10 00:35:00|1182.15|1179.65|1181.86|1179.36|1182.31|1179.81|1181.81|1179.31|0
1654821600000|2022-06-10 00:40:00|1181.85|1179.35|1182.08|1179.58|1182.33|1179.83|1181.73|1179.23|0
1654821900000|2022-06-10 00:45:00|1182.07|1179.57|1182.07|1179.57|1182.55|1180.05|1181.83|1179.33|0
1654822200000|2022-06-10 00:50:00|1182.06|1179.56|1181.59|1179.09|1182.07|1179.57|1181.57|1179.07|0
1654822500000|2022-06-10 00:55:00|1181.58|1179.08|1181.59|1179.09|1181.82|1179.32|1181.11|1178.61|0
1654822800000|2022-06-10 01:00:00|1181.56|1179.06|1181.64|1179.14|1181.86|1179.36|1181.12|1178.62|0
1654823100000|2022-06-10 01:05:00|1181.63|1179.13|1181.62|1179.12|1181.64|1179.14|1181.16|1178.66|0
1654823400000|2022-06-10 01:10:00|1181.63|1179.13|1181.75|1179.25|1181.87|1179.37|1181.13|1178.63|0
1654823700000|2022-06-10 01:15:00|1181.77|1179.27|1181.63|1179.13|1181.88|1179.38|1181.37|1178.87|0
1654824000000|2022-06-10 01:20:00|1181.64|1179.14|1180.89|1178.39|1181.65|1179.15|1180.65|1178.15|0
1654824300000|2022-06-10 01:25:00|1180.92|1178.42|1181.6|1179.1|1181.61|1179.11|1180.9|1178.4|0
1654824600000|2022-06-10 01:30:00|1181.59|1179.09|1181.85|1179.35|1182.09|1179.59|1181.36|1178.86|0
1654824900000|2022-06-10 01:35:00|1181.84|1179.34|1182.07|1179.57|1182.09|1179.59|1181.61|1179.11|0
1654825200000|2022-06-10 01:40:00|1181.96|1179.46|1181.83|1179.33|1182.07|1179.57|1181.8|1179.3|0
1654825500000|2022-06-10 01:45:00|1181.82|1179.32|1181.59|1179.09|1181.83|1179.33|1181.54|1179.04|0
1654825800000|2022-06-10 01:50:00|1181.62|1179.12|1181.59|1179.09|1182.06|1179.56|1181.34|1178.84|0
1654826100000|2022-06-10 01:55:00|1181.6|1179.1|1181.37|1178.87|1181.85|1179.35|1181.15|1178.65|0
1654826400000|2022-06-10 02:00:00|1181.38|1178.88|1181.4|1178.9|1181.85|1179.35|1181.14|1178.64|0
1654826700000|2022-06-10 02:05:00|1181.39|1178.89|1180.94|1178.44|1181.63|1179.13|1180.92|1178.42|0
1654827000000|2022-06-10 02:10:00|1180.99|1178.49|1181.16|1178.66|1181.18|1178.68|1180.92|1178.42|0
1654827300000|2022-06-10 02:15:00|1181.1|1178.6|1181.18|1178.68|1181.19|1178.69|1180.92|1178.42|0
1654827600000|2022-06-10 02:20:00|1181.19|1178.69|1181.45|1178.95|1181.45|1178.95|1181.18|1178.68|0
1654827900000|2022-06-10 02:25:00|1181.46|1178.96|1181.71|1179.21|1181.71|1179.21|1181.43|1178.93|0
1654828200000|2022-06-10 02:30:00|1181.72|1179.22|1182.18|1179.68|1182.18|1179.68|1181.68|1179.18|0
1654828500000|2022-06-10 02:35:00|1182.19|1179.69|1181.94|1179.44|1182.2|1179.7|1181.92|1179.42|0
1654828800000|2022-06-10 02:40:00|1182|1179.5|1181.9|1179.4|1182.16|1179.66|1181.67|1179.17|0
1654829100000|2022-06-10 02:45:00|1181.91|1179.41|1182.14|1179.64|1182.15|1179.65|1181.89|1179.39|0
1654829400000|2022-06-10 02:50:00|1182.13|1179.63|1182.16|1179.66|1182.16|1179.66|1182.13|1179.63|0
1654829700000|2022-06-10 02:55:00|1182.15|1179.65|1181.92|1179.42|1182.17|1179.67|1181.7|1179.2|0
1654830000000|2022-06-10 03:00:00|1181.93|1179.43|1182.93|1180.43|1183.05|1180.55|1181.93|1179.43|0
1654830300000|2022-06-10 03:05:00|1182.94|1180.44|1183.16|1180.66|1183.16|1180.66|1182.68|1180.18|0
1654830600000|2022-06-10 03:10:00|1183.15|1180.65|1183.64|1181.14|1183.65|1181.15|1183.15|1180.65|0
1654830900000|2022-06-10 03:15:00|1183.65|1181.15|1183.41|1180.91|1183.65|1181.15|1183.29|1180.79|0
1654831200000|2022-06-10 03:20:00|1183.42|1180.92|1183.54|1181.04|1184|1181.5|1183.42|1180.92|0
1654831500000|2022-06-10 03:25:00|1183.55|1181.05|1184.02|1181.52|1184.03|1181.53|1183.54|1181.04|0
1654831800000|2022-06-10 03:30:00|1184.03|1181.53|1183.53|1181.03|1184.04|1181.54|1183.31|1180.81|0
1654832100000|2022-06-10 03:35:00|1183.54|1181.04|1183.53|1181.03|1183.54|1181.04|1183.28|1180.78|0
1654832400000|2022-06-10 03:40:00|1183.52|1181.02|1183.51|1181.01|1183.52|1181.02|1183.27|1180.77|0
1654832700000|2022-06-10 03:45:00|1183.52|1181.02|1183.51|1181.01|1183.75|1181.25|1183.28|1180.78|0
1654833000000|2022-06-10 03:50:00|1183.52|1181.02|1183.26|1180.76|1183.52|1181.02|1183.03|1180.53|0
1654833300000|2022-06-10 03:55:00|1183.25|1180.75|1183.03|1180.53|1183.25|1180.75|1183.02|1180.52|0
1654833600000|2022-06-10 04:00:00|1183.02|1180.52|1182.8|1180.3|1183.04|1180.54|1182.8|1180.3|0
1654833900000|2022-06-10 04:05:00|1182.79|1180.29|1182.78|1180.28|1182.8|1180.3|1182.55|1180.05|0
1654834200000|2022-06-10 04:10:00|1182.77|1180.27|1182.56|1180.06|1182.78|1180.28|1182.31|1179.81|0
1654834500000|2022-06-10 04:15:00|1185.42|1182.92|1185.2|1182.7|1185.43|1182.93|1185.2|1182.7|0
1654834800000|2022-06-10 04:20:00|1185.21|1182.71|1185.21|1182.71|1185.21|1182.71|1185.2|1182.7|0
1654835100000|2022-06-10 04:25:00|1185.2|1182.7|1184.75|1182.25|1185.2|1182.7|1184.75|1182.25|0
1654835400000|2022-06-10 04:30:00|1181.81|1179.31|1181.34|1178.84|1181.81|1179.31|1181.33|1178.83|0
1654835700000|2022-06-10 04:35:00|1181.33|1178.83|1180.83|1178.33|1181.34|1178.84|1180.83|1178.33|0
1654836000000|2022-06-10 04:40:00|1180.72|1178.22|1181.07|1178.57|1181.32|1178.82|1180.61|1178.11|0
1654836300000|2022-06-10 04:45:00|1181.08|1178.58|1181.31|1178.81|1181.31|1178.81|1181.07|1178.57|0
1654836600000|2022-06-10 04:50:00|1181.3|1178.8|1181.09|1178.59|1181.31|1178.81|1181.07|1178.57|0
1654836900000|2022-06-10 04:55:00|1181.2|1178.7|1181.59|1179.09|1181.59|1179.09|1181.07|1178.57|0
1654837200000|2022-06-10 05:00:00|1181.6|1179.1|1182.11|1179.61|1182.11|1179.61|1181.38|1178.88|0
1654837500000|2022-06-10 05:05:00|1182.12|1179.62|1181.64|1179.14|1182.13|1179.63|1181.53|1179.03|0
1654837800000|2022-06-10 05:10:00|1181.53|1179.03|1181.89|1179.39|1181.89|1179.39|1181.41|1178.91|0
1654838100000|2022-06-10 05:15:00|1181.9|1179.4|1182.89|1180.39|1182.89|1180.39|1181.9|1179.4|0
1654838400000|2022-06-10 05:20:00|1182.88|1180.38|1182.64|1180.14|1182.89|1180.39|1182.41|1179.91|0
1654838700000|2022-06-10 05:25:00|1182.65|1180.15|1182.66|1180.16|1182.66|1180.16|1182.39|1179.89|0
1654839000000|2022-06-10 05:30:00|1182.77|1180.27|1182.92|1180.42|1183.17|1180.67|1182.42|1179.92|0
1654839300000|2022-06-10 05:35:00|1182.91|1180.41|1182.71|1180.21|1182.94|1180.44|1182.68|1180.18|0
1654839600000|2022-06-10 05:40:00|1182.7|1180.2|1182.69|1180.19|1182.96|1180.46|1182.68|1180.18|0
1654839900000|2022-06-10 05:45:00|1182.7|1180.2|1182.18|1179.68|1182.7|1180.2|1182.17|1179.67|0
1654840200000|2022-06-10 05:50:00|1182.17|1179.67|1182.15|1179.65|1182.18|1179.68|1181.67|1179.17|0
1654840500000|2022-06-10 05:55:00|1182.04|1179.54|1182.26|1179.76|1182.62|1180.12|1182.04|1179.54|0
1654840800000|2022-06-10 06:00:00|1182.37|1179.87|1183.56|1181.06|1183.84|1181.34|1182.26|1179.76|0
1654841100000|2022-06-10 06:05:00|1183.57|1181.07|1184.68|1182.18|1184.68|1182.18|1183.06|1180.56|0
1654841400000|2022-06-10 06:10:00|1184.57|1182.07|1185.39|1182.89|1185.4|1182.9|1184.32|1181.82|0
1654841700000|2022-06-10 06:15:00|1185.17|1182.67|1184.46|1181.96|1185.4|1182.9|1184.46|1181.96|0
1654842000000|2022-06-10 06:20:00|1184.47|1181.97|1184.23|1181.73|1184.7|1182.2|1183.98|1181.48|0
1654842300000|2022-06-10 06:25:00|1184.22|1181.72|1184.26|1181.76|1184.72|1182.22|1183.96|1181.46|0
1654842600000|2022-06-10 06:30:00|1184.27|1181.77|1183.78|1181.28|1184.49|1181.99|1183.55|1181.05|0
1654842900000|2022-06-10 06:35:00|1183.77|1181.27|1182.86|1180.36|1183.78|1181.28|1182.85|1180.35|0
1654843200000|2022-06-10 06:40:00|1182.85|1180.35|1182.67|1180.17|1183.26|1180.76|1182.63|1180.13|0
1654843500000|2022-06-10 06:45:00|1182.68|1180.18|1182.39|1179.89|1182.92|1180.42|1182.15|1179.65|0
1654843800000|2022-06-10 06:50:00|1182.18|1179.68|1182.91|1180.41|1183.15|1180.65|1182.17|1179.67|0
1654844100000|2022-06-10 06:55:00|1182.9|1180.4|1183.81|1181.31|1183.82|1181.32|1182.43|1179.93|0
1654844400000|2022-06-10 07:00:00|1186.39|1183.89|1181.35|1180.85|1186.61|1184.11|1179.5|1179|40
1654844700000|2022-06-10 07:05:00|1181.3|1180.8|1181.9|1181.4|1183.45|1182.95|1180|1179.5|82
1654845000000|2022-06-10 07:10:00|1181.95|1181.45|1178.1|1177.6|1181.95|1181.45|1177.55|1177.05|7
1654845300000|2022-06-10 07:15:00|1178.15|1177.65|1180.05|1179.55|1180.4|1179.9|1178.15|1177.65|17
1654845600000|2022-06-10 07:20:00|1180|1179.5|1175.3|1174.8|1180|1179.5|1175.15|1174.65|39
1654845900000|2022-06-10 07:25:00|1175.35|1174.85|1174.3|1173.8|1175.6|1175.1|1173.55|1173.05|13
1654846200000|2022-06-10 07:30:00|1173.9|1173.4|1174.55|1174.05|1175.75|1175.25|1173.9|1173.4|5
1654846500000|2022-06-10 07:35:00|1174.6|1174.1|1178.35|1177.85|1178.45|1177.95|1174.45|1173.95|5
1654846800000|2022-06-10 07:40:00|1178.45|1177.95|1178.65|1178.15|1179|1178.5|1177.15|1176.65|7
1654847100000|2022-06-10 07:45:00|1178.6|1178.1|1178.15|1177.65|1180.2|1179.7|1177.7|1177.2|1
1654847400000|2022-06-10 07:50:00|1178.12|1177.62|1178.52|1178.02|1179.82|1179.32|1178.12|1177.62|4
1654847700000|2022-06-10 07:55:00|1178.62|1178.12|1178.27|1177.77|1179.17|1178.67|1177.97|1177.47|0
1654848000000|2022-06-10 08:00:00|1178.17|1177.67|1179.67|1179.17|1180.32|1179.82|1178.07|1177.57|9
1654848300000|2022-06-10 08:05:00|1179.77|1179.27|1179.52|1179.02|1180.12|1179.62|1179.17|1178.67|0
1654848600000|2022-06-10 08:10:00|1179.47|1178.97|1179.87|1179.37|1180.47|1179.97|1179.42|1178.92|0
1654848900000|2022-06-10 08:15:00|1179.92|1179.42|1179.72|1179.22|1180.47|1179.97|1179.62|1179.12|1
1654849200000|2022-06-10 08:20:00|1179.67|1179.17|1177.52|1177.02|1179.67|1179.17|1177.47|1176.97|10
1654849500000|2022-06-10 08:25:00|1177.47|1176.97|1176.92|1176.42|1177.67|1177.17|1175.52|1175.02|8
1654849800000|2022-06-10 08:30:00|1176.87|1176.37|1177.02|1176.52|1177.72|1177.22|1176.72|1176.22|0
1654850100000|2022-06-10 08:35:00|1176.97|1176.47|1177.92|1177.42|1178.07|1177.57|1176.17|1175.67|1
1654850400000|2022-06-10 08:40:00|1178.02|1177.52|1177.52|1177.02|1178.12|1177.62|1177.02|1176.52|10
1654850700000|2022-06-10 08:45:00|1177.62|1177.12|1177.67|1177.17|1177.87|1177.37|1177.12|1176.62|22
1654851000000|2022-06-10 08:50:00|1177.72|1177.22|1175.47|1174.97|1177.77|1177.27|1175.47|1174.97|10
1654851300000|2022-06-10 08:55:00|1175.67|1175.17|1174.72|1174.22|1175.67|1175.17|1174.67|1174.17|6
1654851600000|2022-06-10 09:00:00|1174.67|1174.17|1173.47|1172.97|1175.07|1174.57|1173.22|1172.72|21
1654851900000|2022-06-10 09:05:00|1173.57|1173.07|1172.62|1172.12|1174.02|1173.52|1172.07|1171.57|1
1654852200000|2022-06-10 09:10:00|1172.67|1172.17|1174.07|1173.57|1174.32|1173.82|1172.57|1172.07|0
1654852500000|2022-06-10 09:15:00|1174.02|1173.52|1174.22|1173.72|1174.37|1173.87|1173.57|1173.07|5
1654852800000|2022-06-10 09:20:00|1174.42|1173.92|1174.87|1174.37|1175.37|1174.87|1174.32|1173.82|3
1654853100000|2022-06-10 09:25:00|1175.02|1174.52|1175.47|1174.97|1175.57|1175.07|1174.57|1174.07|2
1654853400000|2022-06-10 09:30:00|1175.42|1174.92|1175.32|1174.82|1175.42|1174.92|1174.57|1174.07|0
1654853700000|2022-06-10 09:35:00|1175.42|1174.92|1176.97|1176.47|1176.97|1176.47|1175.42|1174.92|1
1654854000000|2022-06-10 09:40:00|1176.92|1176.42|1176.32|1175.82|1177.37|1176.87|1176.32|1175.82|0
1654854300000|2022-06-10 09:45:00|1176.27|1175.77|1173.97|1173.47|1176.27|1175.77|1173.87|1173.37|0
1654854600000|2022-06-10 09:50:00|1174.07|1173.57|1174.27|1173.77|1174.57|1174.07|1173.72|1173.22|0
1654854900000|2022-06-10 09:55:00|1174.22|1173.72|1175.02|1174.52|1175.07|1174.57|1174.17|1173.67|1
1654855200000|2022-06-10 10:00:00|1175.07|1174.57|1176.82|1176.32|1176.82|1176.32|1175.07|1174.57|0
1654855500000|2022-06-10 10:05:00|1176.87|1176.37|1176.82|1176.32|1176.87|1176.37|1176.27|1175.77|0
1654855800000|2022-06-10 10:10:00|1176.92|1176.42|1177.17|1176.67|1177.37|1176.87|1176.67|1176.17|0
1654856100000|2022-06-10 10:15:00|1177.12|1176.62|1177.42|1176.92|1178.02|1177.52|1177.07|1176.57|1
1654856400000|2022-06-10 10:20:00|1177.47|1176.97|1176.22|1175.72|1177.57|1177.07|1176.22|1175.72|0
1654856700000|2022-06-10 10:25:00|1176.27|1175.77|1176.12|1175.62|1176.52|1176.02|1175.87|1175.37|1
1654857000000|2022-06-10 10:30:00|1176.07|1175.57|1176.82|1176.32|1176.92|1176.42|1176.07|1175.57|0
1654857300000|2022-06-10 10:35:00|1176.87|1176.37|1177.22|1176.72|1177.77|1177.27|1176.87|1176.37|1
1654857600000|2022-06-10 10:40:00|1177.12|1176.62|1177.02|1176.52|1177.67|1177.17|1176.97|1176.47|0
1654857900000|2022-06-10 10:45:00|1176.97|1176.47|1177.42|1176.92|1177.52|1177.02|1176.92|1176.42|0
1654858200000|2022-06-10 10:50:00|1177.37|1176.87|1177.27|1176.77|1177.87|1177.37|1177.22|1176.72|0
1654858500000|2022-06-10 10:55:00|1177.22|1176.72|1178.37|1177.87|1178.37|1177.87|1177.12|1176.62|1
1654858800000|2022-06-10 11:00:00|1178.32|1177.82|1178.22|1177.72|1178.62|1178.12|1178.12|1177.62|0
1654859100000|2022-06-10 11:05:00|1178.17|1177.67|1177.02|1176.52|1178.22|1177.72|1177.02|1176.52|0
1654859400000|2022-06-10 11:10:00|1177.07|1176.57|1177.72|1177.22|1177.77|1177.27|1177.02|1176.52|0
1654859700000|2022-06-10 11:15:00|1177.77|1177.27|1178.12|1177.62|1178.12|1177.62|1177.17|1176.67|1
1654860000000|2022-06-10 11:20:00|1178.07|1177.57|1178.17|1177.67|1178.37|1177.87|1177.57|1177.07|0
1654860300000|2022-06-10 11:25:00|1178.22|1177.72|1178.32|1177.82|1178.52|1178.02|1177.67|1177.17|0
1654860600000|2022-06-10 11:30:00|1178.37|1177.87|1180.17|1179.67|1180.27|1179.77|1178.37|1177.87|0
1654860900000|2022-06-10 11:35:00|1180.22|1179.72|1178.97|1178.47|1180.22|1179.72|1178.97|1178.47|11
1654861200000|2022-06-10 11:40:00|1179.18|1178.68|1179.78|1179.28|1179.78|1179.28|1179.08|1178.58|1
1654861500000|2022-06-10 11:45:00|1179.83|1179.33|1179.08|1178.58|1179.93|1179.43|1178.93|1178.43|0
1654861800000|2022-06-10 11:50:00|1178.98|1178.48|1179.13|1178.63|1179.83|1179.33|1178.93|1178.43|0
1654862100000|2022-06-10 11:55:00|1179.08|1178.58|1178.08|1177.58|1179.08|1178.58|1177.98|1177.48|1
1654862400000|2022-06-10 12:00:00|1178.13|1177.63|1178.48|1177.98|1178.83|1178.33|1178.13|1177.63|0
1654862700000|2022-06-10 12:05:00|1178.53|1178.03|1176.93|1176.43|1178.63|1178.13|1176.93|1176.43|0
1654863000000|2022-06-10 12:10:00|1176.98|1176.48|1177.68|1177.18|1177.78|1177.28|1176.98|1176.48|0
1654863300000|2022-06-10 12:15:00|1177.63|1177.13|1177.68|1177.18|1178.08|1177.58|1177.38|1176.88|0
1654863600000|2022-06-10 12:20:00|1177.78|1177.28|1177.73|1177.23|1178.03|1177.53|1177.33|1176.83|0
1654863900000|2022-06-10 12:25:00|1177.83|1177.33|1177.38|1176.88|1178.23|1177.73|1177.33|1176.83|0
1654864200000|2022-06-10 12:30:00|1177.33|1176.83|1173.58|1173.08|1180.88|1180.38|1173.33|1172.83|2
1654864500000|2022-06-10 12:35:00|1173.68|1173.18|1175.83|1175.33|1175.93|1175.43|1173.53|1173.03|0
1654864800000|2022-06-10 12:40:00|1175.88|1175.38|1176.38|1175.88|1178.83|1178.33|1175.88|1175.38|31
1654865100000|2022-06-10 12:45:00|1176.43|1175.93|1175.88|1175.38|1177.13|1176.63|1175.78|1175.28|0
1654865400000|2022-06-10 12:50:00|1175.83|1175.33|1175.58|1175.08|1176.43|1175.93|1175.23|1174.73|19
1654865700000|2022-06-10 12:55:00|1175.48|1174.98|1173.18|1172.68|1175.53|1175.03|1172.98|1172.48|51
1654866000000|2022-06-10 13:00:00|1173.23|1172.73|1173.23|1172.73|1173.48|1172.98|1172.43|1171.93|3
1654866300000|2022-06-10 13:05:00|1173.18|1172.68|1171.63|1171.13|1173.78|1173.28|1171.43|1170.93|23
1654866600000|2022-06-10 13:10:00|1171.68|1171.18|1171.93|1171.43|1173.48|1172.98|1171.68|1171.18|2
1654866900000|2022-06-10 13:15:00|1171.98|1171.48|1169.93|1169.43|1172.08|1171.58|1169.93|1169.43|4
1654867200000|2022-06-10 13:20:00|1170.03|1169.53|1168.48|1167.98|1177.53|1177.03|1168.18|1167.68|23
1654867500000|2022-06-10 13:25:00|1168.58|1168.08|1168.73|1168.23|1175.93|1175.43|1167.88|1167.38|0
1654867800000|2022-06-10 13:30:00|1168.78|1168.28|1166.98|1166.48|1170.18|1169.68|1166.38|1165.88|0
1654868100000|2022-06-10 13:35:00|1167.03|1166.53|1166.43|1165.93|1168.23|1167.73|1165.73|1165.23|5
1654868400000|2022-06-10 13:40:00|1166.48|1165.98|1169.73|1169.23|1169.83|1169.33|1166.03|1165.53|0
1654868700000|2022-06-10 13:45:00|1169.83|1169.33|1169.03|1168.53|1170.03|1169.53|1168.58|1168.08|13
1654869000000|2022-06-10 13:50:00|1168.98|1168.48|1170.63|1170.13|1170.98|1170.48|1168.83|1168.33|0
1654869300000|2022-06-10 13:55:00|1170.53|1170.03|1171.68|1171.18|1172.33|1171.83|1170.23|1169.73|0
1654869600000|2022-06-10 14:00:00|1171.38|1170.88|1169.53|1169.03|1171.38|1170.88|1168.23|1167.73|3
1654869900000|2022-06-10 14:05:00|1169.48|1168.98|1169.08|1168.58|1170.68|1170.18|1167.68|1167.18|20
1654870200000|2022-06-10 14:10:00|1169.02|1168.52|1168.72|1168.22|1169.47|1168.97|1166.17|1165.67|24
1654870500000|2022-06-10 14:15:00|1168.67|1168.17|1166.89|1164.39|1176.72|1176.22|1166.02|1164.36|10
1654870800000|2022-06-10 14:20:00|1167.04|1164.54|1165.97|1163.47|1167.16|1164.66|1165.4|1162.9|0
1654871100000|2022-06-10 14:25:00|1165.82|1163.32|1165.8|1163.3|1167.45|1164.95|1165.71|1163.21|209
1654871400000|2022-06-10 14:30:00|1165.79|1163.29|1167.53|1165.03|1167.76|1165.26|1165.59|1163.09|0
1654871700000|2022-06-10 14:35:00|1167.51|1165.01|1169.24|1166.74|1169.46|1166.96|1167.3|1164.8|0
1654872000000|2022-06-10 14:40:00|1169.22|1166.72|1169.91|1167.41|1170.22|1167.72|1168.58|1166.08|0
1654872300000|2022-06-10 14:45:00|1169.93|1167.43|1170.01|1167.51|1170.35|1167.85|1169|1166.5|0
1654872600000|2022-06-10 14:50:00|1169.86|1167.36|1170.04|1167.54|1170.68|1168.18|1169.8|1167.3|0
1654872900000|2022-06-10 14:55:00|1170.02|1167.52|1167.08|1164.58|1170.16|1167.66|1167.08|1164.58|0
1654873200000|2022-06-10 15:00:00|1167.1|1164.6|1167.29|1164.79|1167.83|1165.33|1166.92|1164.42|0
1654873500000|2022-06-10 15:05:00|1167.31|1164.81|1166.78|1164.28|1167.31|1164.81|1166.37|1163.87|0
1654873800000|2022-06-10 15:10:00|1166.76|1164.26|1166.61|1164.11|1167.29|1164.79|1166.17|1163.67|0
1654874100000|2022-06-10 15:15:00|1166.59|1164.09|1167.59|1165.09|1167.67|1165.17|1166.22|1163.72|0
1654874400000|2022-06-10 15:20:00|1167.61|1165.11|1166.07|1163.57|1168.17|1165.67|1166.06|1163.56|0
1654874700000|2022-06-10 15:25:00|1166.08|1163.58|1165.26|1162.76|1166.33|1163.83|1165.12|1162.62|0
1654875000000|2022-06-10 15:30:00|1165.27|1162.77|1165.54|1163.04|1166.11|1163.61|1164.35|1161.85|0
1654875300000|2022-06-10 15:35:00|1165.56|1163.06|1165.05|1162.55|1165.99|1163.49|1164.69|1162.19|0
1654875600000|2022-06-10 15:40:00|1165.07|1162.57|1166.38|1163.88|1166.42|1163.92|1164.7|1162.2|0
1654875900000|2022-06-10 15:45:00|1166.37|1163.87|1164.5|1162|1166.79|1164.29|1164.5|1162|0
1654876200000|2022-06-10 15:50:00|1164.52|1162.02|1165|1162.5|1165.65|1163.15|1164.25|1161.75|0
1654876500000|2022-06-10 15:55:00|1164.98|1162.48|1166.52|1164.02|1167.01|1164.51|1164.54|1162.04|0
1654876800000|2022-06-10 16:00:00|1166.51|1164.01|1167.04|1164.54|1167.3|1164.8|1166.21|1163.71|0
1654877100000|2022-06-10 16:05:00|1167.03|1164.53|1168.1|1165.6|1168.26|1165.76|1166.89|1164.39|0
1654877400000|2022-06-10 16:10:00|1168.09|1165.59|1166.35|1163.85|1168.1|1165.6|1166.31|1163.81|0
1654877700000|2022-06-10 16:15:00|1166.33|1163.83|1165.54|1163.04|1166.33|1163.83|1165.2|1162.7|0
1654878000000|2022-06-10 16:20:00|1165.52|1163.02|1165.69|1163.19|1166.85|1164.35|1165.52|1163.02|0
1654878300000|2022-06-10 16:25:00|1165.63|1163.13|1166.43|1163.93|1166.45|1163.95|1165.34|1162.84|0
1654878600000|2022-06-10 16:30:00|1166.45|1163.95|1166.23|1163.73|1167.14|1164.64|1165.96|1163.46|0
1654878900000|2022-06-10 16:35:00|1166.21|1163.71|1166.94|1164.44|1167.02|1164.52|1165.98|1163.48|0
1654879200000|2022-06-10 16:40:00|1166.96|1164.46|1167.49|1164.99|1168.07|1165.57|1166.63|1164.13|0
1654879500000|2022-06-10 16:45:00|1167.55|1165.05|1166.78|1164.28|1167.91|1165.41|1166.51|1164.01|0
1654879800000|2022-06-10 16:50:00|1166.7|1164.2|1165.7|1163.2|1166.72|1164.22|1165.7|1163.2|0
1654880100000|2022-06-10 16:55:00|1165.68|1163.18|1166.3|1163.8|1166.51|1164.01|1165.3|1162.8|0
1654880400000|2022-06-10 17:00:00|1166.28|1163.78|1165.87|1163.37|1166.57|1164.07|1165.26|1162.76|0
1654880700000|2022-06-10 17:05:00|1165.8|1163.3|1166.2|1163.7|1166.37|1163.87|1165.35|1162.85|0
1654881000000|2022-06-10 17:10:00|1166.22|1163.72|1165.66|1163.16|1166.47|1163.97|1165.35|1162.85|0
1654881300000|2022-06-10 17:15:00|1165.62|1163.12|1166.86|1164.36|1166.88|1164.38|1165.41|1162.91|0
1654881600000|2022-06-10 17:20:00|1166.88|1164.38|1167.2|1164.7|1167.32|1164.82|1166.53|1164.03|0
1654881900000|2022-06-10 17:25:00|1167.18|1164.68|1168.13|1165.63|1168.13|1165.63|1166.99|1164.49|0
1654882200000|2022-06-10 17:30:00|1168.11|1165.61|1167.03|1164.53|1168.13|1165.63|1166.42|1163.92|0
1654882500000|2022-06-10 17:35:00|1167.05|1164.55|1168.48|1165.98|1168.5|1166|1167.05|1164.55|0
1654882800000|2022-06-10 17:40:00|1168.5|1166|1168.33|1165.83|1168.67|1166.17|1167.82|1165.32|0
1654883100000|2022-06-10 17:45:00|1168.34|1165.84|1169.43|1166.93|1169.45|1166.95|1168|1165.5|0
1654883400000|2022-06-10 17:50:00|1169.41|1166.91|1168.39|1165.89|1170.03|1167.53|1168.36|1165.86|0
1654883700000|2022-06-10 17:55:00|1168.35|1165.85|1168.04|1165.54|1168.4|1165.9|1167.55|1165.05|0
1654884000000|2022-06-10 18:00:00|1168.06|1165.56|1167.01|1164.51|1168.1|1165.6|1166.99|1164.49|0
1654884300000|2022-06-10 18:05:00|1167.05|1164.55|1167.96|1165.46|1168.32|1165.82|1166.99|1164.49|0
1654884600000|2022-06-10 18:10:00|1167.94|1165.44|1167.89|1165.39|1168.34|1165.84|1167.55|1165.05|0
1654884900000|2022-06-10 18:15:00|1167.91|1165.41|1169.26|1166.76|1169.59|1167.09|1167.6|1165.1|0
1654885200000|2022-06-10 18:20:00|1169.32|1166.82|1169.92|1167.42|1170.08|1167.58|1169.32|1166.82|0
1654885500000|2022-06-10 18:25:00|1169.85|1167.35|1168.8|1166.3|1170|1167.5|1168.27|1165.77|0
1654885800000|2022-06-10 18:30:00|1168.73|1166.23|1169.67|1167.17|1169.83|1167.33|1168.73|1166.23|0
1654886100000|2022-06-10 18:35:00|1169.65|1167.15|1168.82|1166.32|1169.65|1167.15|1168.8|1166.3|0
1654886400000|2022-06-10 18:40:00|1168.84|1166.34|1168.49|1165.99|1168.86|1166.36|1167.95|1165.45|0
1654886700000|2022-06-10 18:45:00|1168.5|1166|1170.02|1167.52|1170.02|1167.52|1168.47|1165.97|0
1654887000000|2022-06-10 18:50:00|1170|1167.5|1170.25|1167.75|1170.25|1167.75|1169.4|1166.9|0
1654887300000|2022-06-10 18:55:00|1170.24|1167.74|1171.05|1168.55|1171.61|1169.11|1169.97|1167.47|0
1654887600000|2022-06-10 19:00:00|1171.06|1168.56|1169.38|1166.88|1171.65|1169.15|1169.13|1166.63|0
1654887900000|2022-06-10 19:05:00|1169.34|1166.84|1169.13|1166.63|1169.48|1166.98|1168.51|1166.01|0
1654888200000|2022-06-10 19:10:00|1169.15|1166.65|1170.06|1167.56|1170.35|1167.85|1169.07|1166.57|0
1654888500000|2022-06-10 19:15:00|1170.08|1167.58|1171.16|1168.66|1171.2|1168.7|1169.83|1167.33|0
1654888800000|2022-06-10 19:20:00|1171.18|1168.68|1170.78|1168.28|1171.2|1168.7|1169.17|1166.67|0
1654889100000|2022-06-10 19:25:00|1170.81|1168.31|1171.11|1168.61|1172.54|1170.04|1170.78|1168.28|0
1654889400000|2022-06-10 19:30:00|1171.09|1168.59|1169.99|1167.49|1171.15|1168.65|1169.74|1167.24|0
1654889700000|2022-06-10 19:35:00|1169.97|1167.47|1170.4|1167.9|1171.33|1168.83|1169.64|1167.14|0
1654890000000|2022-06-10 19:40:00|1170.42|1167.92|1169.02|1166.52|1170.94|1168.44|1168.48|1165.98|0
1654890300000|2022-06-10 19:45:00|1169|1166.5|1167.22|1164.72|1169.08|1166.58|1167.18|1164.68|0
1654890600000|2022-06-10 19:50:00|1167.14|1164.64|1167.51|1165.01|1168.61|1166.11|1166.87|1164.37|0
1654890900000|2022-06-10 19:55:00|1167.53|1165.03|1165.37|1162.87|1167.88|1165.38|1165.35|1162.85|0
1654891200000|2022-06-10 20:00:00|1165.36|1162.86|1167.59|1165.09|1167.64|1165.14|1165.33|1162.83|0
1654891500000|2022-06-10 20:05:00|1167.58|1165.08|1167.4|1164.9|1167.7|1165.2|1167.05|1164.55|0
1654891800000|2022-06-10 20:10:00|1167.41|1164.91|1167.78|1165.28|1167.94|1165.44|1167.13|1164.63|0
1654892100000|2022-06-10 20:15:00|1167.79|1165.29|1168.14|1165.64|1168.41|1165.91|1167.78|1165.28|0
1654892400000|2022-06-10 20:20:00|1168.13|1165.63|1168.27|1165.77|1168.74|1166.24|1167.76|1165.26|0
1654892700000|2022-06-10 20:25:00|1168.3|1165.8|1168.41|1165.91|1168.81|1166.31|1168.16|1165.66|0
1654893000000|2022-06-10 20:30:00|1168.42|1165.92|1168.43|1165.93|1168.57|1166.07|1167.91|1165.41|0
1654893300000|2022-06-10 20:35:00|1168.44|1165.94|1168.21|1165.71|1168.81|1166.31|1168.16|1165.66|0
1654893600000|2022-06-10 20:40:00|1168.22|1165.72|1168.08|1165.58|1168.38|1165.88|1168.03|1165.53|0
1654893900000|2022-06-10 20:45:00|1168.09|1165.59|1168.14|1165.64|1168.57|1166.07|1167.81|1165.31|0
1654894200000|2022-06-10 20:50:00|1168.11|1165.61|1167.68|1165.18|1168.11|1165.61|1167.57|1165.07|0
1654894500000|2022-06-10 20:55:00|1167.69|1165.19|1167.83|1165.33|1168.37|1165.87|1167.68|1165.18|0
1654894800000|2022-06-10 21:00:00|1167.75|1165.25|1167.75|1165.25|1167.75|1165.25|1167.75|1165.25|0
1655071200000|2022-06-12 22:00:00|1166.03|1163.53|1160.14|1157.64|1166.03|1163.53|1158.54|1156.04|0
1655071500000|2022-06-12 22:05:00|1160.12|1157.62|1159.1|1156.6|1160.68|1158.18|1159.1|1156.6|0
1655071800000|2022-06-12 22:10:00|1159.11|1156.61|1158.1|1155.6|1159.49|1156.99|1157.88|1155.38|0
1655072100000|2022-06-12 22:15:00|1158.13|1155.63|1158.21|1155.71|1159.05|1156.55|1158.09|1155.59|0
1655072400000|2022-06-12 22:20:00|1158.2|1155.7|1157.83|1155.33|1158.48|1155.98|1157.74|1155.24|0
1655072700000|2022-06-12 22:25:00|1157.82|1155.32|1158.99|1156.49|1159.13|1156.63|1157.8|1155.3|0
1655073000000|2022-06-12 22:30:00|1159.01|1156.51|1159.35|1156.85|1159.7|1157.2|1159.01|1156.51|0
1655073300000|2022-06-12 22:35:00|1159.34|1156.84|1157.63|1155.13|1159.49|1156.99|1157.5|1155|0
1655073600000|2022-06-12 22:40:00|1157.64|1155.14|1157.39|1154.89|1157.83|1155.33|1157.39|1154.89|0
1655073900000|2022-06-12 22:45:00|1157.41|1154.91|1157.84|1155.34|1158.04|1155.54|1157.39|1154.89|0
1655074200000|2022-06-12 22:50:00|1157.88|1155.38|1157.28|1154.78|1157.88|1155.38|1157.28|1154.78|0
1655074500000|2022-06-12 22:55:00|1157.29|1154.79|1157.83|1155.33|1157.85|1155.35|1157.28|1154.78|0
1655074800000|2022-06-12 23:00:00|1157.82|1155.32|1157.53|1155.03|1158.04|1155.54|1157.53|1155.03|0
1655075100000|2022-06-12 23:05:00|1157.55|1155.05|1157.88|1155.38|1158.04|1155.54|1157.53|1155.03|0
1655075400000|2022-06-12 23:10:00|1157.87|1155.37|1158.04|1155.54|1158.29|1155.79|1157.83|1155.33|0
1655075700000|2022-06-12 23:15:00|1158.05|1155.55|1157.77|1155.27|1158.29|1155.79|1157.77|1155.27|0
1655076000000|2022-06-12 23:20:00|1157.78|1155.28|1157.53|1155.03|1157.96|1155.46|1157.53|1155.03|0
1655076300000|2022-06-12 23:25:00|1157.55|1155.05|1157.93|1155.43|1158.13|1155.63|1157.44|1154.94|0
1655076600000|2022-06-12 23:30:00|1157.94|1155.44|1157.74|1155.24|1158.04|1155.54|1157.44|1154.94|0
1655076900000|2022-06-12 23:35:00|1157.75|1155.25|1157.93|1155.43|1158.04|1155.54|1157.53|1155.03|0
1655077200000|2022-06-12 23:40:00|1157.94|1155.44|1157.77|1155.27|1157.99|1155.49|1157.55|1155.05|0
1655077500000|2022-06-12 23:45:00|1157.78|1155.28|1157.23|1154.73|1157.83|1155.33|1157.17|1154.67|0
1655077800000|2022-06-12 23:50:00|1157.22|1154.72|1157.09|1154.59|1157.28|1154.78|1157.03|1154.53|0
1655078100000|2022-06-12 23:55:00|1157.08|1154.58|1157.44|1154.94|1157.44|1154.94|1156.87|1154.37|0
1655078400000|2022-06-13 00:00:00|1157.45|1154.95|1156.98|1154.48|1157.69|1155.19|1156.82|1154.32|0
1655078700000|2022-06-13 00:05:00|1156.99|1154.49|1156.93|1154.43|1157.17|1154.67|1156.73|1154.23|0
1655079000000|2022-06-13 00:10:00|1156.92|1154.42|1156.49|1153.99|1157.17|1154.67|1156.49|1153.99|0
1655079300000|2022-06-13 00:15:00|1156.51|1154.01|1155.41|1152.91|1157.12|1154.62|1155.41|1152.91|0
1655079600000|2022-06-13 00:20:00|1155.63|1153.13|1154.44|1151.94|1155.63|1153.13|1154.22|1151.72|0
1655079900000|2022-06-13 00:25:00|1154.43|1151.93|1154|1151.5|1154.94|1152.44|1153.95|1151.45|0
1655080200000|2022-06-13 00:30:00|1154.01|1151.51|1154.25|1151.75|1154.25|1151.75|1153.51|1151.01|0
1655080500000|2022-06-13 00:35:00|1154.26|1151.76|1153.52|1151.02|1154.36|1151.86|1153.28|1150.78|0
1655080800000|2022-06-13 00:40:00|1153.53|1151.03|1152.58|1150.08|1153.53|1151.03|1152.13|1149.63|0
1655081100000|2022-06-13 00:45:00|1152.57|1150.07|1152.33|1149.83|1152.57|1150.07|1151.87|1149.37|0
1655081400000|2022-06-13 00:50:00|1152.32|1149.82|1151.99|1149.49|1152.35|1149.85|1151.64|1149.14|0
1655081700000|2022-06-13 00:55:00|1151.88|1149.38|1151.76|1149.26|1152.11|1149.61|1151.64|1149.14|0
1655082000000|2022-06-13 01:00:00|1151.87|1149.37|1151.15|1148.65|1151.88|1149.38|1151.14|1148.64|0
1655082300000|2022-06-13 01:05:00|1151.14|1148.64|1151.46|1148.96|1151.61|1149.11|1151.02|1148.52|0
1655082600000|2022-06-13 01:10:00|1151.35|1148.85|1151.36|1148.86|1151.64|1149.14|1151.13|1148.63|0
1655082900000|2022-06-13 01:15:00|1151.35|1148.85|1150.15|1147.65|1151.61|1149.11|1149.91|1147.41|0
1655083200000|2022-06-13 01:20:00|1149.93|1147.43|1148.86|1146.36|1150.18|1147.68|1148.58|1146.08|0
1655083500000|2022-06-13 01:25:00|1148.85|1146.35|1148.09|1145.59|1148.97|1146.47|1148.07|1145.57|0
1655083800000|2022-06-13 01:30:00|1148.08|1145.58|1150.9|1148.4|1151.19|1148.69|1148.08|1145.58|0
1655084100000|2022-06-13 01:35:00|1151.06|1148.56|1149.2|1146.7|1151.08|1148.58|1149.18|1146.68|0
1655084400000|2022-06-13 01:40:00|1149.21|1146.71|1150.9|1148.4|1150.94|1148.44|1149.21|1146.71|0
1655084700000|2022-06-13 01:45:00|1150.89|1148.39|1151.47|1148.97|1151.72|1149.22|1150.89|1148.39|0
1655085000000|2022-06-13 01:50:00|1151.46|1148.96|1150.44|1147.94|1151.46|1148.96|1150.16|1147.66|0
1655085300000|2022-06-13 01:55:00|1150.55|1148.05|1149.75|1147.25|1150.56|1148.06|1149.22|1146.72|0
1655085600000|2022-06-13 02:00:00|1149.76|1147.26|1151.09|1148.59|1151.38|1148.88|1149.76|1147.26|0
1655085900000|2022-06-13 02:05:00|1150.98|1148.48|1150.66|1148.16|1151.38|1148.88|1150.37|1147.87|0
1655086200000|2022-06-13 02:10:00|1150.65|1148.15|1150.86|1148.36|1151.12|1148.62|1150.41|1147.91|0
1655086500000|2022-06-13 02:15:00|1150.85|1148.35|1150.64|1148.14|1150.88|1148.38|1150.23|1147.73|0
1655086800000|2022-06-13 02:20:00|1150.63|1148.13|1150.17|1147.67|1150.63|1148.13|1149.9|1147.4|0
1655087100000|2022-06-13 02:25:00|1150.16|1147.66|1151.38|1148.88|1151.62|1149.12|1150.16|1147.66|0
1655087400000|2022-06-13 02:30:00|1151.39|1148.89|1151.68|1149.18|1152.03|1149.53|1151.38|1148.88|0
1655087700000|2022-06-13 02:35:00|1151.69|1149.19|1151.69|1149.19|1151.93|1149.43|1151.67|1149.17|0
1655088000000|2022-06-13 02:40:00|1151.68|1149.18|1151.96|1149.46|1152.19|1149.69|1151.67|1149.17|0
1655088300000|2022-06-13 02:45:00|1151.97|1149.47|1152.47|1149.97|1152.71|1150.21|1151.94|1149.44|0
1655088600000|2022-06-13 02:50:00|1152.36|1149.86|1151.99|1149.49|1152.49|1149.99|1151.74|1149.24|0
1655088900000|2022-06-13 02:55:00|1152|1149.5|1152.48|1149.98|1152.76|1150.26|1151.99|1149.49|0
1655089200000|2022-06-13 03:00:00|1152.49|1149.99|1152.76|1150.26|1152.77|1150.27|1152.23|1149.73|0
1655089500000|2022-06-13 03:05:00|1152.77|1150.27|1152.25|1149.75|1152.77|1150.27|1152.01|1149.51|0
1655089800000|2022-06-13 03:10:00|1152.26|1149.76|1152.26|1149.76|1152.5|1150|1152|1149.5|0
1655090100000|2022-06-13 03:15:00|1152.27|1149.77|1151.76|1149.26|1152.52|1150.02|1151.75|1149.25|0
1655090400000|2022-06-13 03:20:00|1151.77|1149.27|1152.06|1149.56|1152.31|1149.81|1151.75|1149.25|0
1655090700000|2022-06-13 03:25:00|1152.05|1149.55|1152.3|1149.8|1152.52|1150.02|1151.81|1149.31|0
1655091000000|2022-06-13 03:30:00|1152.31|1149.81|1152.29|1149.79|1152.54|1150.04|1152.03|1149.53|0
1655091300000|2022-06-13 03:35:00|1152.3|1149.8|1152.54|1150.04|1152.54|1150.04|1152.15|1149.65|0
1655091600000|2022-06-13 03:40:00|1152.53|1150.03|1152.52|1150.02|1152.77|1150.27|1152.27|1149.77|0
1655091900000|2022-06-13 03:45:00|1152.53|1150.03|1152.79|1150.29|1152.9|1150.4|1152.5|1150|0
1655092200000|2022-06-13 03:50:00|1152.78|1150.28|1152.76|1150.26|1152.78|1150.28|1152.52|1150.02|0
1655092500000|2022-06-13 03:55:00|1152.77|1150.27|1152.5|1150|1152.77|1150.27|1152.25|1149.75|0
1655092800000|2022-06-13 04:00:00|1152.51|1150.01|1153.21|1150.71|1153.23|1150.73|1152.23|1149.73|0
1655093100000|2022-06-13 04:05:00|1153.22|1150.72|1153.74|1151.24|1153.97|1151.47|1153.2|1150.7|0
1655093400000|2022-06-13 04:10:00|1153.85|1151.35|1153.46|1150.96|1153.86|1151.36|1153.24|1150.74|0
1655093700000|2022-06-13 04:15:00|1153.47|1150.97|1153.48|1150.98|1153.71|1151.21|1153.46|1150.96|0
1655094000000|2022-06-13 04:20:00|1153.59|1151.09|1153.33|1150.83|1153.59|1151.09|1153.33|1150.83|0
1655094300000|2022-06-13 04:25:00|1153.34|1150.84|1153.68|1151.18|1153.69|1151.19|1153.16|1150.66|0
1655094600000|2022-06-13 04:30:00|1153.45|1150.95|1152.71|1150.21|1153.57|1151.07|1152.69|1150.19|0
1655094900000|2022-06-13 04:35:00|1152.72|1150.22|1152.47|1149.97|1152.93|1150.43|1152.46|1149.96|0
1655095200000|2022-06-13 04:40:00|1152.36|1149.86|1151.72|1149.22|1152.48|1149.98|1151.71|1149.21|0
1655095500000|2022-06-13 04:45:00|1151.73|1149.23|1151.49|1148.99|1151.97|1149.47|1151.49|1148.99|0
1655095800000|2022-06-13 04:50:00|1151.48|1148.98|1150.97|1148.47|1151.49|1148.99|1150.46|1147.96|0
1655096100000|2022-06-13 04:55:00|1150.98|1148.48|1151.18|1148.68|1151.21|1148.71|1150.48|1147.98|0
1655096400000|2022-06-13 05:00:00|1151.17|1148.67|1152.02|1149.52|1152.16|1149.66|1150.7|1148.2|0
1655096700000|2022-06-13 05:05:00|1151.91|1149.41|1151.91|1149.41|1152.15|1149.65|1151.4|1148.9|0
1655097000000|2022-06-13 05:10:00|1151.9|1149.4|1151.68|1149.18|1151.92|1149.42|1151.67|1149.17|0
1655097300000|2022-06-13 05:15:00|1151.69|1149.19|1151.43|1148.93|1151.93|1149.43|1151.19|1148.69|0
1655097600000|2022-06-13 05:20:00|1151.44|1148.94|1152.41|1149.91|1152.43|1149.93|1151.44|1148.94|0
1655097900000|2022-06-13 05:25:00|1152.42|1149.92|1152.1|1149.6|1152.58|1150.08|1151.89|1149.39|0
1655098200000|2022-06-13 05:30:00|1152.09|1149.59|1152.31|1149.81|1152.56|1150.06|1152.09|1149.59|0
1655098500000|2022-06-13 05:35:00|1152.2|1149.7|1151.08|1148.58|1152.34|1149.84|1150.85|1148.35|0
1655098800000|2022-06-13 05:40:00|1151.07|1148.57|1150.29|1147.79|1151.33|1148.83|1150.19|1147.69|0
1655099100000|2022-06-13 05:45:00|1150.28|1147.78|1150.01|1147.51|1151.28|1148.78|1150.01|1147.51|0
1655099400000|2022-06-13 05:50:00|1150.12|1147.62|1150.55|1148.05|1150.66|1148.16|1149.92|1147.42|0
1655099700000|2022-06-13 05:55:00|1150.66|1148.16|1150.22|1147.72|1151.44|1148.94|1150.22|1147.72|0
1655100000000|2022-06-13 06:00:00|1150.21|1147.71|1148.43|1145.93|1152.28|1149.78|1148.19|1145.69|0
1655100300000|2022-06-13 06:05:00|1148.44|1145.94|1147.5|1145|1148.9|1146.4|1146.77|1144.27|0
1655100600000|2022-06-13 06:10:00|1147.49|1144.99|1146.13|1143.63|1148.7|1146.2|1146.1|1143.6|0
1655100900000|2022-06-13 06:15:00|1146.35|1143.85|1147.07|1144.57|1147.85|1145.35|1146.19|1143.69|0
1655101200000|2022-06-13 06:20:00|1147.09|1144.59|1147.75|1145.25|1148.15|1145.65|1146.8|1144.3|0
1655101500000|2022-06-13 06:25:00|1147.76|1145.26|1148.67|1146.17|1149.45|1146.95|1147.75|1145.25|0
1655101800000|2022-06-13 06:30:00|1148.68|1146.18|1149.46|1146.96|1149.95|1147.45|1147.95|1145.45|0
1655102100000|2022-06-13 06:35:00|1149.47|1146.97|1150.29|1147.79|1150.63|1148.13|1149.47|1146.97|0
1655102400000|2022-06-13 06:40:00|1150.3|1147.8|1150.74|1148.24|1151.03|1148.53|1149.78|1147.28|0
1655102700000|2022-06-13 06:45:00|1150.75|1148.25|1151.59|1149.09|1152.06|1149.56|1150.74|1148.24|0
1655103000000|2022-06-13 06:50:00|1151.58|1149.08|1150.53|1148.03|1152.06|1149.56|1149.39|1146.89|0
1655103300000|2022-06-13 06:55:00|1150.54|1148.04|1151.03|1148.53|1151.3|1148.8|1149.55|1147.05|0
1655103600000|2022-06-13 07:00:00|1151.04|1148.54|1154.27|1153.77|1154.67|1154.17|1149.19|1146.69|20
1655103900000|2022-06-13 07:05:00|1154.32|1153.82|1153.47|1152.97|1155.62|1155.12|1151.52|1151.02|21
1655104200000|2022-06-13 07:10:00|1153.32|1152.82|1149.42|1148.92|1154.67|1154.17|1149.37|1148.87|40
1655104500000|2022-06-13 07:15:00|1149.47|1148.97|1150.17|1149.67|1151.27|1150.77|1149.42|1148.92|3
1655104800000|2022-06-13 07:20:00|1150.12|1149.62|1149.32|1148.82|1150.42|1149.92|1147.12|1146.62|0
1655105100000|2022-06-13 07:25:00|1149.17|1148.67|1148.77|1148.27|1150.42|1149.92|1147.17|1146.67|0
1655105400000|2022-06-13 07:30:00|1148.67|1148.17|1148.17|1147.67|1149.32|1148.82|1147.42|1146.92|0
1655105700000|2022-06-13 07:35:00|1148.27|1147.77|1148.22|1147.72|1150.97|1150.47|1148.17|1147.67|0
1655106000000|2022-06-13 07:40:00|1148.27|1147.77|1147.07|1146.57|1149.02|1148.52|1147.07|1146.57|1
1655106300000|2022-06-13 07:45:00|1147.02|1146.52|1148.77|1148.27|1148.77|1148.27|1146.77|1146.27|1
1655106600000|2022-06-13 07:50:00|1148.76|1148.26|1148.81|1148.31|1150.11|1149.61|1148.51|1148.01|0
1655106900000|2022-06-13 07:55:00|1148.76|1148.26|1148.86|1148.36|1149.41|1148.91|1147.81|1147.31|1
1655107200000|2022-06-13 08:00:00|1148.81|1148.31|1147.26|1146.76|1148.91|1148.41|1147.06|1146.56|0
1655107500000|2022-06-13 08:05:00|1147.21|1146.71|1148.06|1147.56|1149.01|1148.51|1147.06|1146.56|2
1655107800000|2022-06-13 08:10:00|1148.21|1147.71|1147.86|1147.36|1149.16|1148.66|1147.46|1146.96|0
1655108100000|2022-06-13 08:15:00|1147.81|1147.31|1146.01|1145.51|1147.81|1147.31|1145.46|1144.96|2
1655108400000|2022-06-13 08:20:00|1145.96|1145.46|1144.86|1144.36|1146.01|1145.51|1144.86|1144.36|0
1655108700000|2022-06-13 08:25:00|1144.81|1144.31|1144.46|1143.96|1145.56|1145.06|1143.66|1143.16|0
1655109000000|2022-06-13 08:30:00|1144.41|1143.91|1142.46|1141.96|1144.56|1144.06|1142.46|1141.96|0
1655109300000|2022-06-13 08:35:00|1142.41|1141.91|1141.01|1140.51|1142.86|1142.36|1140.36|1139.86|0
1655109600000|2022-06-13 08:40:00|1140.96|1140.46|1140.16|1139.66|1141.81|1141.31|1140.16|1139.66|0
1655109900000|2022-06-13 08:45:00|1140.11|1139.61|1137.96|1137.46|1140.31|1139.81|1137.86|1137.36|1
1655110200000|2022-06-13 08:50:00|1138.01|1137.51|1136.66|1136.16|1138.36|1137.86|1136.31|1135.81|0
1655110500000|2022-06-13 08:55:00|1136.61|1136.11|1136.01|1135.51|1136.81|1136.31|1135.46|1134.96|1
1655110800000|2022-06-13 09:00:00|1135.86|1135.36|1136.76|1136.26|1136.81|1136.31|1134.66|1134.16|0
1655111100000|2022-06-13 09:05:00|1136.71|1136.21|1137.96|1137.46|1138.11|1137.61|1136.66|1136.16|1
1655111400000|2022-06-13 09:10:00|1138.01|1137.51|1139.11|1138.61|1139.41|1138.91|1137.86|1137.36|22
1655111700000|2022-06-13 09:15:00|1139.01|1138.51|1138.21|1137.71|1139.11|1138.61|1137.26|1136.76|13
1655112000000|2022-06-13 09:20:00|1138.11|1137.61|1137.71|1137.21|1139.96|1139.46|1137.56|1137.06|4
1655112300000|2022-06-13 09:25:00|1137.66|1137.16|1138.01|1137.51|1138.86|1138.36|1137.26|1136.76|2
1655112600000|2022-06-13 09:30:00|1137.96|1137.46|1137.31|1136.81|1138.86|1138.36|1137.06|1136.56|109
1655112900000|2022-06-13 09:35:00|1137.36|1136.86|1135.76|1135.26|1138.91|1138.41|1135.51|1135.01|10
1655113200000|2022-06-13 09:40:00|1135.81|1135.31|1135.56|1135.06|1136.31|1135.81|1134.96|1134.46|1
1655113500000|2022-06-13 09:45:00|1135.51|1135.01|1137.66|1137.16|1137.71|1137.21|1135.36|1134.86|1
1655113800000|2022-06-13 09:50:00|1137.71|1137.21|1136.21|1135.71|1137.71|1137.21|1136.06|1135.56|8
1655114100000|2022-06-13 09:55:00|1136.01|1135.51|1134.41|1133.91|1136.01|1135.51|1134.26|1133.76|0
1655114400000|2022-06-13 10:00:00|1134.46|1133.96|1132.41|1131.91|1134.51|1134.01|1131.91|1131.41|0
1655114700000|2022-06-13 10:05:00|1132.36|1131.86|1132.26|1131.76|1132.61|1132.11|1131.56|1131.06|0
1655115000000|2022-06-13 10:10:00|1132.31|1131.81|1134.96|1134.46|1135.66|1135.16|1131.91|1131.41|17
1655115300000|2022-06-13 10:15:00|1134.91|1134.41|1133.11|1132.61|1134.91|1134.41|1132.36|1131.86|0
1655115600000|2022-06-13 10:20:00|1133.06|1132.56|1132.66|1132.16|1133.06|1132.56|1132.01|1131.51|2
1655115900000|2022-06-13 10:25:00|1132.76|1132.26|1132.76|1132.26|1133.71|1133.21|1132.21|1131.71|9
1655116200000|2022-06-13 10:30:00|1132.71|1132.21|1132.51|1132.01|1133.31|1132.81|1132.46|1131.96|0
1655116500000|2022-06-13 10:35:00|1132.56|1132.06|1131.16|1130.66|1132.56|1132.06|1131.11|1130.61|0
1655116800000|2022-06-13 10:40:00|1131.11|1130.61|1130.26|1129.76|1131.16|1130.66|1129.96|1129.46|0
1655117100000|2022-06-13 10:45:00|1130.31|1129.81|1129.21|1128.71|1130.66|1130.16|1128.76|1128.26|15
1655117400000|2022-06-13 10:50:00|1129.16|1128.66|1130.76|1130.26|1130.81|1130.31|1128.36|1127.86|1
1655117700000|2022-06-13 10:55:00|1130.71|1130.21|1130.81|1130.31|1130.81|1130.31|1130.71|1130.21|129
1655118000000|2022-06-13 11:00:00|1130.91|1130.41|1131.41|1130.91|1131.46|1130.96|1130.91|1130.41|1
1655118300000|2022-06-13 11:05:00|1134.16|1133.66|1134.31|1133.81|1134.31|1133.81|1134.01|1133.51|1
1655118600000|2022-06-13 11:10:00|1134.16|1133.66|1133.96|1133.46|1134.96|1134.46|1133.81|1133.31|0
1655118900000|2022-06-13 11:15:00|1134.16|1133.66|1134.86|1134.36|1135.36|1134.86|1134.06|1133.56|0
1655119200000|2022-06-13 11:20:00|1134.81|1134.31|1134.06|1133.56|1134.96|1134.46|1133.71|1133.21|3
1655119500000|2022-06-13 11:25:00|1134.11|1133.61|1133.36|1132.86|1134.56|1134.06|1132.86|1132.36|0
1655119800000|2022-06-13 11:30:00|1133.41|1132.91|1133.81|1133.31|1134.61|1134.11|1133.41|1132.91|19
1655120100000|2022-06-13 11:35:00|1133.86|1133.36|1134.76|1134.26|1135.11|1134.61|1133.86|1133.36|0
1655120400000|2022-06-13 11:40:00|1134.73|1134.23|1135.83|1135.33|1135.93|1135.43|1134.73|1134.23|0
1655120700000|2022-06-13 11:45:00|1135.78|1135.28|1134.23|1133.73|1135.78|1135.28|1133.93|1133.43|0
1655121000000|2022-06-13 11:50:00|1134.28|1133.78|1133.48|1132.98|1134.28|1133.78|1132.38|1131.88|0
1655121300000|2022-06-13 11:55:00|1133.53|1133.03|1133.53|1133.03|1134.03|1133.53|1133.13|1132.63|0
1655121600000|2022-06-13 12:00:00|1133.58|1133.08|1135.53|1135.03|1135.53|1135.03|1133.58|1133.08|0
1655121900000|2022-06-13 12:05:00|1135.63|1135.13|1136.38|1135.88|1136.43|1135.93|1134.73|1134.23|0
1655122200000|2022-06-13 12:10:00|1136.53|1136.03|1137.28|1136.78|1137.98|1137.48|1136.53|1136.03|1
1655122500000|2022-06-13 12:15:00|1137.43|1136.93|1137.43|1136.93|1138.23|1137.73|1137.13|1136.63|0
1655122800000|2022-06-13 12:20:00|1137.33|1136.83|1138.13|1137.63|1138.78|1138.28|1137.18|1136.68|0
1655123100000|2022-06-13 12:25:00|1138.08|1137.58|1139.98|1139.48|1140.03|1139.53|1138.03|1137.53|4
1655123400000|2022-06-13 12:30:00|1140.03|1139.53|1139.78|1139.28|1140.93|1140.43|1139.68|1139.18|7
1655123700000|2022-06-13 12:35:00|1139.73|1139.23|1140.68|1140.18|1141.03|1140.53|1139.08|1138.58|0
1655124000000|2022-06-13 12:40:00|1140.63|1140.13|1138.38|1137.88|1141.03|1140.53|1137.93|1137.43|0
1655124300000|2022-06-13 12:45:00|1138.33|1137.83|1138.33|1137.83|1138.48|1137.98|1137.18|1136.68|0
1655124600000|2022-06-13 12:50:00|1138.48|1137.98|1138.93|1138.43|1139.13|1138.63|1138.03|1137.53|2
1655124900000|2022-06-13 12:55:00|1138.88|1138.38|1139.93|1139.43|1139.93|1139.43|1138.63|1138.13|0
1655125200000|2022-06-13 13:00:00|1140.03|1139.53|1141.68|1141.18|1141.93|1141.43|1139.33|1138.83|6
1655125500000|2022-06-13 13:05:00|1141.73|1141.23|1141.98|1141.48|1142.73|1142.23|1140.68|1140.18|29
1655125800000|2022-06-13 13:10:00|1141.93|1141.43|1141.58|1141.08|1142.38|1141.88|1141.43|1140.93|4
1655126100000|2022-06-13 13:15:00|1141.53|1141.03|1142.48|1141.98|1142.83|1142.33|1141.53|1141.03|64
1655126400000|2022-06-13 13:20:00|1142.53|1142.03|1143.13|1142.63|1143.28|1142.78|1142.28|1141.78|6
1655126700000|2022-06-13 13:25:00|1143.08|1142.58|1142.28|1141.78|1143.53|1143.03|1142.18|1141.68|9
1655127000000|2022-06-13 13:30:00|1142.33|1141.83|1143.08|1142.58|1144.28|1143.78|1141.68|1141.18|13
1655127300000|2022-06-13 13:35:00|1143.03|1142.53|1137.58|1137.08|1143.03|1142.53|1137.58|1137.08|13
1655127600000|2022-06-13 13:40:00|1137.63|1137.13|1136.23|1135.73|1137.63|1137.13|1134.88|1134.38|27
1655127900000|2022-06-13 13:45:00|1136.18|1135.68|1137.08|1136.58|1139.28|1138.78|1136.18|1135.68|1
1655128200000|2022-06-13 13:50:00|1137.13|1136.63|1137.98|1137.48|1138.23|1137.73|1136.88|1136.38|1
1655128500000|2022-06-13 13:55:00|1138.08|1137.58|1137.68|1137.18|1138.68|1138.18|1136.73|1136.23|11
1655128800000|2022-06-13 14:00:00|1137.88|1137.38|1136.03|1135.53|1138.83|1138.33|1135.43|1134.93|306
1655129100000|2022-06-13 14:05:00|1135.98|1135.48|1135.53|1135.03|1136.98|1136.48|1135.28|1134.78|14
1655129400000|2022-06-13 14:10:00|1135.51|1135.01|1132.86|1132.36|1136.06|1135.56|1132.86|1132.36|32
1655129700000|2022-06-13 14:15:00|1132.91|1132.41|1131.56|1129.06|1132.91|1132.41|1129.61|1129.04|33
1655130000000|2022-06-13 14:20:00|1131.58|1129.08|1131.02|1128.52|1132.62|1130.12|1131|1128.5|0
1655130300000|2022-06-13 14:25:00|1131|1128.5|1131.23|1128.73|1131.86|1129.36|1130.91|1128.41|428
1655130600000|2022-06-13 14:30:00|1131.25|1128.75|1132.62|1130.12|1133.06|1130.56|1131.03|1128.53|0
1655130900000|2022-06-13 14:35:00|1132.46|1129.96|1132.93|1130.43|1134.21|1131.71|1132.4|1129.9|0
1655131200000|2022-06-13 14:40:00|1132.89|1130.39|1131.34|1128.84|1133.22|1130.72|1131.2|1128.7|0
1655131500000|2022-06-13 14:45:00|1131.32|1128.82|1130.49|1127.99|1131.59|1129.09|1130.22|1127.72|0
1655131800000|2022-06-13 14:50:00|1130.47|1127.97|1131.24|1128.74|1131.51|1129.01|1130.04|1127.54|0
1655132100000|2022-06-13 14:55:00|1131.22|1128.72|1131.59|1129.09|1132.27|1129.77|1130.91|1128.41|0
1655132400000|2022-06-13 15:00:00|1132.4|1129.9|1132.17|1129.67|1132.62|1130.12|1131.49|1128.99|0
1655132700000|2022-06-13 15:05:00|1131.94|1129.44|1132.85|1130.35|1133.08|1130.58|1131.72|1129.22|0
1655133000000|2022-06-13 15:10:00|1132.62|1130.12|1133.99|1131.49|1134.21|1131.71|1132.17|1129.67|0
1655133300000|2022-06-13 15:15:00|1132.96|1130.46|1134.62|1132.12|1135.06|1132.56|1132.96|1130.46|0
1655133600000|2022-06-13 15:20:00|1134.61|1132.11|1135.59|1133.09|1135.6|1133.1|1134.38|1131.88|0
1655133900000|2022-06-13 15:25:00|1135.6|1133.1|1132.7|1130.2|1135.83|1133.33|1132.49|1129.99|0
1655134200000|2022-06-13 15:30:00|1133.66|1131.16|1133.01|1130.51|1135.01|1132.51|1132.3|1129.8|0
1655134500000|2022-06-13 15:35:00|1133.02|1130.52|1136.39|1133.89|1136.39|1133.89|1133.01|1130.51|0
1655134800000|2022-06-13 15:40:00|1136.61|1134.11|1137.07|1134.57|1137.3|1134.8|1135.7|1133.2|0
1655135100000|2022-06-13 15:45:00|1137.18|1134.68|1136.6|1134.1|1137.3|1134.8|1135.47|1132.97|0
1655135400000|2022-06-13 15:50:00|1136.38|1133.88|1135.22|1132.72|1137.29|1134.79|1134.99|1132.49|0
1655135700000|2022-06-13 15:55:00|1135.11|1132.61|1135.71|1133.21|1135.93|1133.43|1134.99|1132.49|0
1655136000000|2022-06-13 16:00:00|1134.75|1132.25|1134.75|1132.25|1135.9|1133.4|1134.05|1131.55|0
1655136300000|2022-06-13 16:05:00|1134.74|1132.24|1135.2|1132.7|1136.25|1133.75|1134.05|1131.55|0
1655136600000|2022-06-13 16:10:00|1135.19|1132.69|1136.76|1134.26|1137.48|1134.98|1134.74|1132.24|0
1655136900000|2022-06-13 16:15:00|1137.51|1135.01|1137.4|1134.9|1138.31|1135.81|1136.81|1134.31|0
1655137200000|2022-06-13 16:20:00|1137.51|1135.01|1137.06|1134.56|1138.43|1135.93|1136.83|1134.33|0
1655137500000|2022-06-13 16:25:00|1137.07|1134.57|1137.52|1135.02|1138.43|1135.93|1137.06|1134.56|0
1655137800000|2022-06-13 16:30:00|1136.54|1134.04|1138.61|1136.11|1138.87|1136.37|1136.08|1133.58|0
1655138100000|2022-06-13 16:35:00|1138.62|1136.12|1140.22|1137.72|1140.69|1138.19|1138.61|1136.11|0
1655138400000|2022-06-13 16:40:00|1140.21|1137.71|1137.25|1134.75|1140.22|1137.72|1137.24|1134.74|0
1655138700000|2022-06-13 16:45:00|1138.43|1135.93|1137.76|1135.26|1138.67|1136.17|1137.75|1135.25|0
1655139000000|2022-06-13 16:50:00|1137.75|1135.25|1137.06|1134.56|1138.66|1136.16|1137.05|1134.55|0
1655139300000|2022-06-13 16:55:00|1137.05|1134.55|1136.57|1134.07|1137.51|1135.01|1136.13|1133.63|0
1655139600000|2022-06-13 17:00:00|1136.58|1134.08|1135.77|1133.27|1136.58|1134.08|1135.66|1133.16|0
1655139900000|2022-06-13 17:05:00|1135.87|1133.37|1136.55|1134.05|1136.55|1134.05|1135.41|1132.91|0
1655140200000|2022-06-13 17:10:00|1136.54|1134.04|1136.11|1133.61|1136.55|1134.05|1135.2|1132.7|0
1655140500000|2022-06-13 17:15:00|1136.1|1133.6|1136.55|1134.05|1136.78|1134.28|1135.88|1133.38|0
1655140800000|2022-06-13 17:20:00|1136.54|1134.04|1136.09|1133.59|1136.55|1134.05|1135.63|1133.13|0
1655141100000|2022-06-13 17:25:00|1136.1|1133.6|1136.08|1133.58|1136.55|1134.05|1135.29|1132.79|0
1655141400000|2022-06-13 17:30:00|1135.86|1133.36|1134.95|1132.45|1136.55|1134.05|1134.95|1132.45|0
1655141700000|2022-06-13 17:35:00|1134.94|1132.44|1136.55|1134.05|1136.55|1134.05|1134.94|1132.44|0
1655142000000|2022-06-13 17:40:00|1136.44|1133.94|1138.61|1136.11|1138.61|1136.11|1136.33|1133.83|0
1655142300000|2022-06-13 17:45:00|1138.83|1136.33|1139.76|1137.26|1139.76|1137.26|1138.38|1135.88|0
1655142600000|2022-06-13 17:50:00|1139.75|1137.25|1138.39|1135.89|1139.99|1137.49|1137.93|1135.43|0
1655142900000|2022-06-13 17:55:00|1138.4|1135.9|1139.07|1136.57|1139.53|1137.03|1138.4|1135.9|0
1655143200000|2022-06-13 18:00:00|1138.1|1135.6|1136.49|1133.99|1138.1|1135.6|1136.47|1133.97|0
1655143500000|2022-06-13 18:05:00|1136.6|1134.1|1135.33|1132.83|1136.71|1134.21|1135.33|1132.83|0
1655143800000|2022-06-13 18:10:00|1135.32|1132.82|1134.63|1132.13|1135.57|1133.07|1134.41|1131.91|0
1655144100000|2022-06-13 18:15:00|1135.41|1132.91|1136.33|1133.83|1136.77|1134.27|1135.4|1132.9|0
1655144400000|2022-06-13 18:20:00|1136.34|1133.84|1136.32|1133.82|1137.24|1134.74|1136.32|1133.82|0
1655144700000|2022-06-13 18:25:00|1136.31|1133.81|1136.53|1134.03|1137.23|1134.73|1136.31|1133.81|0
1655145000000|2022-06-13 18:30:00|1136.31|1133.81|1136.41|1133.91|1136.77|1134.27|1135.15|1132.65|0
1655145300000|2022-06-13 18:35:00|1136.42|1133.92|1138.12|1135.62|1138.59|1136.09|1136.3|1133.8|0
1655145600000|2022-06-13 18:40:00|1137.9|1135.4|1138.34|1135.84|1139.26|1136.76|1137.66|1135.16|0
1655145900000|2022-06-13 18:45:00|1138.35|1135.85|1137.89|1135.39|1138.81|1136.31|1137.43|1134.93|0
1655146200000|2022-06-13 18:50:00|1137.88|1135.38|1137.42|1134.92|1138.11|1135.61|1136.96|1134.46|0
1655146500000|2022-06-13 18:55:00|1137.41|1134.91|1136.26|1133.76|1137.41|1134.91|1136.03|1133.53|0
1655146800000|2022-06-13 19:00:00|1135.23|1132.73|1135.69|1133.19|1136.16|1133.66|1134.32|1131.82|0
1655147100000|2022-06-13 19:05:00|1135.58|1133.08|1134.75|1132.25|1136.16|1133.66|1134.53|1132.03|0
1655147400000|2022-06-13 19:10:00|1134.97|1132.47|1134.28|1131.78|1134.98|1132.48|1134.04|1131.54|0
1655147700000|2022-06-13 19:15:00|1135.31|1132.81|1136.55|1134.05|1138.97|1136.47|1134.18|1131.68|0
1655148000000|2022-06-13 19:20:00|1136.44|1133.94|1135.29|1132.79|1137.13|1134.63|1135.18|1132.68|0
1655148300000|2022-06-13 19:25:00|1135.4|1132.9|1134.59|1132.09|1135.75|1133.25|1134.59|1132.09|0
1655148600000|2022-06-13 19:30:00|1133.52|1131.02|1132.85|1130.35|1133.77|1131.27|1132.14|1129.64|0
1655148900000|2022-06-13 19:35:00|1132.86|1130.36|1132.17|1129.67|1133.82|1131.32|1131.94|1129.44|0
1655149200000|2022-06-13 19:40:00|1131.96|1129.46|1131.69|1129.19|1132.18|1129.68|1131.46|1128.96|0
1655149500000|2022-06-13 19:45:00|1131.68|1129.18|1131.93|1129.43|1132.87|1130.37|1131.48|1128.98|0
1655149800000|2022-06-13 19:50:00|1131.95|1129.45|1132.63|1130.13|1132.63|1130.13|1130.75|1128.25|0
1655150100000|2022-06-13 19:55:00|1132.62|1130.12|1133.32|1130.82|1133.98|1131.48|1132.4|1129.9|0
1655150400000|2022-06-13 20:00:00|1134.35|1131.85|1134.6|1132.1|1134.6|1132.1|1132.97|1130.47|0
1655150700000|2022-06-13 20:05:00|1134.53|1132.03|1135.29|1132.79|1135.29|1132.79|1134.39|1131.89|0
1655151000000|2022-06-13 20:10:00|1135.33|1132.83|1134.85|1132.35|1136.07|1133.57|1134.81|1132.31|0
1655151300000|2022-06-13 20:15:00|1134.83|1132.33|1134.83|1132.33|1135.45|1132.95|1134.49|1131.99|0
1655151600000|2022-06-13 20:20:00|1134.81|1132.31|1134.1|1131.6|1134.85|1132.35|1134.03|1131.53|0
1655151900000|2022-06-13 20:25:00|1134.09|1131.59|1134.53|1132.03|1134.69|1132.19|1133.94|1131.44|0
1655152200000|2022-06-13 20:30:00|1134.55|1132.05|1135.01|1132.51|1135.22|1132.72|1134.55|1132.05|0
1655152500000|2022-06-13 20:35:00|1134.99|1132.49|1135.49|1132.99|1135.59|1133.09|1134.69|1132.19|0
1655152800000|2022-06-13 20:40:00|1135.45|1132.95|1135.52|1133.02|1135.72|1133.22|1135.24|1132.74|0
1655153100000|2022-06-13 20:45:00|1135.54|1133.04|1135.22|1132.72|1135.72|1133.22|1135.2|1132.7|0
1655153400000|2022-06-13 20:50:00|1135.24|1132.74|1135.36|1132.86|1135.43|1132.93|1134.9|1132.4|0
1655153700000|2022-06-13 20:55:00|1135.35|1132.85|1135.22|1132.72|1135.45|1132.95|1134.76|1132.26|0
1655154000000|2022-06-13 21:00:00|1135.26|1132.76|1135.13|1132.63|1135.29|1132.79|1135.08|1132.58|0
1655154300000|2022-06-13 21:05:00|1135.1|1132.6|1135.2|1132.7|1135.24|1132.74|1135.1|1132.6|0
1655154600000|2022-06-13 21:10:00|1135.19|1132.69|1135.08|1132.58|1135.22|1132.72|1135.06|1132.56|0
1655154900000|2022-06-13 21:15:00|1135.13|1132.63|1135.2|1132.7|1135.24|1132.74|1135.13|1132.63|0
1655155200000|2022-06-13 21:20:00|1135.22|1132.72|1135.4|1132.9|1135.4|1132.9|1135.15|1132.65|0
1655155500000|2022-06-13 21:25:00|1135.42|1132.92|1135.38|1132.88|1135.49|1132.99|1135.36|1132.86|0
1655155800000|2022-06-13 21:30:00|1135.4|1132.9|1135.42|1132.92|1135.54|1133.04|1135.4|1132.9|0
1655156100000|2022-06-13 21:35:00|1135.43|1132.93|1135.52|1133.02|1135.56|1133.06|1135.43|1132.93|0
1655156400000|2022-06-13 21:40:00|1135.49|1132.99|1135.4|1132.9|1135.49|1132.99|1135.38|1132.88|0
1655156700000|2022-06-13 21:45:00|1135.42|1132.92|1135.31|1132.81|1135.43|1132.93|1135.31|1132.81|0
1655157000000|2022-06-13 21:50:00|1135.36|1132.86|1135.4|1132.9|1135.47|1132.97|1135.31|1132.81|0
1655157300000|2022-06-13 21:55:00|1135.38|1132.88|1135.45|1132.95|1135.54|1133.04|1135.31|1132.81|0
1655157600000|2022-06-13 22:00:00|1135.52|1133.02|1136.09|1133.59|1136.57|1134.07|1135.52|1133.02|0
1655157900000|2022-06-13 22:05:00|1136.14|1133.64|1136.78|1134.28|1136.78|1134.28|1136.11|1133.61|0
1655158200000|2022-06-13 22:10:00|1136.77|1134.27|1136.82|1134.32|1136.91|1134.41|1136.64|1134.14|0
1655158500000|2022-06-13 22:15:00|1136.78|1134.28|1137.12|1134.62|1137.17|1134.67|1136.78|1134.28|0
1655158800000|2022-06-13 22:20:00|1137.14|1134.64|1137.05|1134.55|1137.21|1134.71|1136.73|1134.23|0
1655159100000|2022-06-13 22:25:00|1137.07|1134.57|1137.1|1134.6|1137.12|1134.62|1136.91|1134.41|0
1655159400000|2022-06-13 22:30:00|1137.07|1134.57|1136.87|1134.37|1137.17|1134.67|1136.78|1134.28|0
1655159700000|2022-06-13 22:35:00|1136.85|1134.35|1136.82|1134.32|1136.85|1134.35|1136.71|1134.21|0
1655160000000|2022-06-13 22:40:00|1136.8|1134.3|1136.64|1134.14|1136.87|1134.37|1136.52|1134.02|0
1655160300000|2022-06-13 22:45:00|1136.62|1134.12|1136.57|1134.07|1136.62|1134.12|1136.39|1133.89|0
1655160600000|2022-06-13 22:50:00|1136.52|1134.02|1136.52|1134.02|1136.55|1134.05|1136.32|1133.82|0
1655160900000|2022-06-13 22:55:00|1136.53|1134.03|1136.36|1133.86|1136.71|1134.21|1136.36|1133.86|0
1655161200000|2022-06-13 23:00:00|1136.37|1133.87|1136.14|1133.64|1136.52|1134.02|1136.14|1133.64|0
1655161500000|2022-06-13 23:05:00|1136.18|1133.68|1136.14|1133.64|1136.39|1133.89|1136.09|1133.59|0
1655161800000|2022-06-13 23:10:00|1136.13|1133.63|1135.86|1133.36|1136.18|1133.68|1135.75|1133.25|0
1655162100000|2022-06-13 23:15:00|1135.84|1133.34|1135.56|1133.06|1135.84|1133.34|1135.33|1132.83|0
1655162400000|2022-06-13 23:20:00|1135.54|1133.04|1135.88|1133.38|1135.93|1133.43|1135.52|1133.02|0
1655162700000|2022-06-13 23:25:00|1135.89|1133.39|1135.91|1133.41|1136|1133.5|1135.63|1133.13|0
1655163000000|2022-06-13 23:30:00|1135.93|1133.43|1135.49|1132.99|1136.08|1133.58|1135.48|1132.98|0
1655163300000|2022-06-13 23:35:00|1135.51|1133.01|1135.14|1132.64|1135.67|1133.17|1135.14|1132.64|0
1655163600000|2022-06-13 23:40:00|1135.16|1132.66|1134.91|1132.41|1135.16|1132.66|1134.87|1132.37|0
1655163900000|2022-06-13 23:45:00|1134.96|1132.46|1135.3|1132.8|1135.39|1132.89|1134.87|1132.37|0
1655164200000|2022-06-13 23:50:00|1135.32|1132.82|1135.49|1132.99|1135.55|1133.05|1135.26|1132.76|0
1655164500000|2022-06-13 23:55:00|1135.48|1132.98|1136.15|1133.65|1136.15|1133.65|1135.48|1132.98|0
1655164800000|2022-06-14 00:00:00|1136.13|1133.63|1135.81|1133.31|1136.54|1134.04|1135.65|1133.15|0
1655165100000|2022-06-14 00:05:00|1135.85|1133.35|1136.93|1134.43|1136.97|1134.47|1135.58|1133.08|0
1655165400000|2022-06-14 00:10:00|1136.97|1134.47|1137.11|1134.61|1137.48|1134.98|1136.81|1134.31|0
1655165700000|2022-06-14 00:15:00|1137.13|1134.63|1134.95|1132.45|1138.07|1135.57|1134.93|1132.43|0
1655166000000|2022-06-14 00:20:00|1135.06|1132.56|1136.08|1133.58|1136.3|1133.8|1134.72|1132.22|0
1655166300000|2022-06-14 00:25:00|1136.07|1133.57|1136.44|1133.94|1136.67|1134.17|1135.64|1133.14|0
1655166600000|2022-06-14 00:30:00|1136.66|1134.16|1137.78|1135.28|1137.78|1135.28|1136.2|1133.7|0
1655166900000|2022-06-14 00:35:00|1137.79|1135.29|1138.25|1135.75|1138.47|1135.97|1137.35|1134.85|0
1655167200000|2022-06-14 00:40:00|1138.24|1135.74|1137.8|1135.3|1138.48|1135.98|1137.57|1135.07|0
1655167500000|2022-06-14 00:45:00|1137.81|1135.31|1136.9|1134.4|1137.81|1135.31|1136.68|1134.18|0
1655167800000|2022-06-14 00:50:00|1136.91|1134.41|1137.13|1134.63|1137.14|1134.64|1136.24|1133.74|0
1655168100000|2022-06-14 00:55:00|1137.14|1134.64|1137.14|1134.64|1137.59|1135.09|1136.68|1134.18|0
1655168400000|2022-06-14 01:00:00|1137.36|1134.86|1137.14|1134.64|1137.37|1134.87|1136.46|1133.96|0
1655168700000|2022-06-14 01:05:00|1137.36|1134.86|1136.24|1133.74|1137.37|1134.87|1136.02|1133.52|0
1655169000000|2022-06-14 01:10:00|1136.13|1133.63|1136.24|1133.74|1136.47|1133.97|1136.02|1133.52|0
1655169300000|2022-06-14 01:15:00|1136.25|1133.75|1135.8|1133.3|1136.69|1134.19|1135.79|1133.29|0
1655169600000|2022-06-14 01:20:00|1135.79|1133.29|1136.69|1134.19|1136.69|1134.19|1135.79|1133.29|0
1655169900000|2022-06-14 01:25:00|1136.68|1134.18|1135.33|1132.83|1136.91|1134.41|1135.33|1132.83|0
1655170200000|2022-06-14 01:30:00|1135.34|1132.84|1136.02|1133.52|1136.02|1133.52|1134.66|1132.16|0
1655170500000|2022-06-14 01:35:00|1136.03|1133.53|1135.91|1133.41|1136.47|1133.97|1135.79|1133.29|0
1655170800000|2022-06-14 01:40:00|1136.02|1133.52|1134.9|1132.4|1136.02|1133.52|1134.9|1132.4|0
1655171100000|2022-06-14 01:45:00|1134.89|1132.39|1134.44|1131.94|1134.89|1132.39|1133.99|1131.49|0
1655171400000|2022-06-14 01:50:00|1134.22|1131.72|1134|1131.5|1134.78|1132.28|1133.77|1131.27|0
1655171700000|2022-06-14 01:55:00|1133.78|1131.28|1133.77|1131.27|1134.11|1131.61|1133.54|1131.04|0
1655172000000|2022-06-14 02:00:00|1133.66|1131.16|1134.22|1131.72|1134.46|1131.96|1133.55|1131.05|0
1655172300000|2022-06-14 02:05:00|1134.23|1131.73|1135.24|1132.74|1135.35|1132.85|1134.22|1131.72|0
1655172600000|2022-06-14 02:10:00|1135.13|1132.63|1134.9|1132.4|1135.36|1132.86|1134.9|1132.4|0
1655172900000|2022-06-14 02:15:00|1134.91|1132.41|1134.57|1132.07|1135.14|1132.64|1134.45|1131.95|0
1655173200000|2022-06-14 02:20:00|1134.67|1132.17|1135.12|1132.62|1135.35|1132.85|1134.67|1132.17|0
1655173500000|2022-06-14 02:25:00|1135.13|1132.63|1134.9|1132.4|1135.35|1132.85|1134.56|1132.06|0
1655173800000|2022-06-14 02:30:00|1135.01|1132.51|1135.36|1132.86|1135.59|1133.09|1134.9|1132.4|0
1655174100000|2022-06-14 02:35:00|1135.35|1132.85|1135.58|1133.08|1135.59|1133.09|1135.35|1132.85|0
1655174400000|2022-06-14 02:40:00|1135.8|1133.3|1135.14|1132.64|1135.81|1133.31|1135.13|1132.63|0
1655174700000|2022-06-14 02:45:00|1135.25|1132.75|1135.14|1132.64|1135.59|1133.09|1134.91|1132.41|0
1655175000000|2022-06-14 02:50:00|1135.36|1132.86|1135.14|1132.64|1135.59|1133.09|1135.03|1132.53|0
1655175300000|2022-06-14 02:55:00|1135.03|1132.53|1135.59|1133.09|1135.82|1133.32|1134.92|1132.42|0
1655175600000|2022-06-14 03:00:00|1135.6|1133.1|1136.16|1133.66|1136.27|1133.77|1135.59|1133.09|0
1655175900000|2022-06-14 03:05:00|1136.27|1133.77|1135.82|1133.32|1136.27|1133.77|1135.82|1133.32|0
1655176200000|2022-06-14 03:10:00|1135.83|1133.33|1136.17|1133.67|1136.51|1134.01|1135.72|1133.22|0
1655176500000|2022-06-14 03:15:00|1136.28|1133.78|1136.05|1133.55|1136.28|1133.78|1135.83|1133.33|0
1655176800000|2022-06-14 03:20:00|1136.06|1133.56|1136.28|1133.78|1136.5|1134|1136.05|1133.55|0
1655177100000|2022-06-14 03:25:00|1136.27|1133.77|1136.28|1133.78|1136.5|1134|1136.05|1133.55|0
1655177400000|2022-06-14 03:30:00|1136.5|1134|1137.18|1134.68|1137.19|1134.69|1136.27|1133.77|0
1655177700000|2022-06-14 03:35:00|1137.29|1134.79|1136.73|1134.23|1137.41|1134.91|1136.73|1134.23|0
1655178000000|2022-06-14 03:40:00|1136.51|1134.01|1136.52|1134.02|1136.52|1134.02|1136.29|1133.79|0
1655178300000|2022-06-14 03:45:00|1136.41|1133.91|1136.51|1134.01|1136.96|1134.46|1136.29|1133.79|0
1655178600000|2022-06-14 03:50:00|1136.52|1134.02|1136.96|1134.46|1137.18|1134.68|1136.29|1133.79|0
1655178900000|2022-06-14 03:55:00|1136.74|1134.24|1136.52|1134.02|1136.75|1134.25|1136.3|1133.8|0
1655179200000|2022-06-14 04:00:00|1136.53|1134.03|1139.35|1136.85|1139.68|1137.18|1136.53|1134.03|0
1655179500000|2022-06-14 04:05:00|1139.46|1136.96|1139.69|1137.19|1139.9|1137.4|1139.13|1136.63|0
1655179800000|2022-06-14 04:10:00|1139.91|1137.41|1140.14|1137.64|1140.14|1137.64|1139.46|1136.96|0
1655180100000|2022-06-14 04:15:00|1140.36|1137.86|1140.14|1137.64|1140.37|1137.87|1139.91|1137.41|0
1655180400000|2022-06-14 04:20:00|1140.03|1137.53|1139.69|1137.19|1140.14|1137.64|1139.46|1136.96|0
1655180700000|2022-06-14 04:25:00|1139.47|1136.97|1139.92|1137.42|1139.92|1137.42|1139.23|1136.73|0
1655181000000|2022-06-14 04:30:00|1139.91|1137.41|1139.9|1137.4|1140.13|1137.63|1139.23|1136.73|0
1655181300000|2022-06-14 04:35:00|1139.89|1137.39|1139.68|1137.18|1139.89|1137.39|1139.33|1136.83|0
1655181600000|2022-06-14 04:40:00|1139.67|1137.17|1139.68|1137.18|1139.9|1137.4|1139.67|1137.17|0
1655181900000|2022-06-14 04:45:00|1139.67|1137.17|1139.22|1136.72|1139.68|1137.18|1139|1136.5|0
1655182200000|2022-06-14 04:50:00|1139|1136.5|1139.68|1137.18|1139.68|1137.18|1138.99|1136.49|0
1655182500000|2022-06-14 04:55:00|1139.67|1137.17|1139.68|1137.18|1139.9|1137.4|1139.45|1136.95|0
1655182800000|2022-06-14 05:00:00|1139.46|1136.96|1140.25|1137.75|1140.36|1137.86|1139.45|1136.95|0
1655183100000|2022-06-14 05:05:00|1140.36|1137.86|1140.58|1138.08|1141.03|1138.53|1140.13|1137.63|0
1655183400000|2022-06-14 05:10:00|1140.59|1138.09|1141.01|1138.51|1141.25|1138.75|1140.35|1137.85|0
1655183700000|2022-06-14 05:15:00|1140.79|1138.29|1139.91|1137.41|1140.79|1138.29|1139.9|1137.4|0
1655184000000|2022-06-14 05:20:00|1139.9|1137.4|1140.12|1137.62|1140.35|1137.85|1139.68|1137.18|0
1655184300000|2022-06-14 05:25:00|1140.13|1137.63|1140.13|1137.63|1140.36|1137.86|1139.9|1137.4|0
1655184600000|2022-06-14 05:30:00|1140.12|1137.62|1140.12|1137.62|1140.8|1138.3|1139.89|1137.39|0
1655184900000|2022-06-14 05:35:00|1140.34|1137.84|1140.12|1137.62|1140.47|1137.97|1139.9|1137.4|0
1655185200000|2022-06-14 05:40:00|1140.13|1137.63|1141.47|1138.97|1141.7|1139.2|1140.13|1137.63|0
1655185500000|2022-06-14 05:45:00|1141.25|1138.75|1141.69|1139.19|1142.36|1139.86|1141.25|1138.75|0
1655185800000|2022-06-14 05:50:00|1141.8|1139.3|1142.38|1139.88|1142.38|1139.88|1141.47|1138.97|0
1655186100000|2022-06-14 05:55:00|1142.16|1139.66|1141.7|1139.2|1142.82|1140.32|1141.7|1139.2|0
1655186400000|2022-06-14 06:00:00|1141.71|1139.21|1142.83|1140.33|1143.49|1140.99|1141.04|1138.54|0
1655186700000|2022-06-14 06:05:00|1143.05|1140.55|1143.16|1140.66|1143.28|1140.78|1142.6|1140.1|0
1655187000000|2022-06-14 06:10:00|1143.27|1140.77|1143.5|1141|1143.5|1141|1142.61|1140.11|0
1655187300000|2022-06-14 06:15:00|1143.49|1140.99|1143.72|1141.22|1143.95|1141.45|1143.05|1140.55|0
1655187600000|2022-06-14 06:20:00|1143.73|1141.23|1142.61|1140.11|1143.73|1141.23|1142.6|1140.1|0
1655187900000|2022-06-14 06:25:00|1142.6|1140.1|1141.71|1139.21|1143.28|1140.78|1141.71|1139.21|0
1655188200000|2022-06-14 06:30:00|1141.93|1139.43|1141.96|1139.46|1142.4|1139.9|1141.49|1138.99|0
1655188500000|2022-06-14 06:35:00|1141.95|1139.45|1140.18|1137.68|1141.95|1139.45|1140.17|1137.67|0
1655188800000|2022-06-14 06:40:00|1140.39|1137.89|1140.85|1138.35|1141.29|1138.79|1140.17|1137.67|0
1655189100000|2022-06-14 06:45:00|1141.06|1138.56|1141.9|1139.4|1141.9|1139.4|1140.84|1138.34|0
1655189400000|2022-06-14 06:50:00|1141.89|1139.39|1142.33|1139.83|1142.33|1139.83|1141.68|1139.18|0
1655189700000|2022-06-14 06:55:00|1142.11|1139.61|1140.58|1138.08|1142.33|1139.83|1140.36|1137.86|0
1655190000000|2022-06-14 07:00:00|1140.57|1138.07|1142.11|1141.61|1142.51|1142.01|1139.24|1136.74|50
1655190300000|2022-06-14 07:05:00|1144.36|1143.86|1144.26|1143.76|1148.56|1148.06|1143.36|1142.86|56
1655190600000|2022-06-14 07:10:00|1144.21|1143.71|1143.16|1142.66|1147.21|1146.71|1143.11|1142.61|1
1655190900000|2022-06-14 07:15:00|1143.06|1142.56|1144.51|1144.01|1144.81|1144.31|1142.91|1142.41|5
1655191200000|2022-06-14 07:20:00|1144.46|1143.96|1139.66|1139.16|1144.46|1143.96|1138.51|1138.01|7
1655191500000|2022-06-14 07:25:00|1139.71|1139.21|1139.21|1138.71|1140.61|1140.11|1137.51|1137.01|0
1655191800000|2022-06-14 07:30:00|1139.26|1138.76|1142.66|1142.16|1142.71|1142.21|1138.61|1138.11|0
1655192100000|2022-06-14 07:35:00|1142.61|1142.11|1142.21|1141.71|1142.61|1142.11|1141.01|1140.51|0
1655192400000|2022-06-14 07:40:00|1142.26|1141.76|1145.16|1144.66|1145.26|1144.76|1142.26|1141.76|0
1655192700000|2022-06-14 07:45:00|1145.21|1144.71|1146.11|1145.61|1146.81|1146.31|1145.01|1144.51|0
1655193000000|2022-06-14 07:50:00|1145.96|1145.46|1144.46|1143.96|1146.06|1145.56|1144.46|1143.96|6
1655193300000|2022-06-14 07:55:00|1144.41|1143.91|1142.86|1142.36|1144.46|1143.96|1142.76|1142.26|0
1655193600000|2022-06-14 08:00:00|1142.81|1142.31|1142.51|1142.01|1143.51|1143.01|1140.76|1140.26|13
1655193900000|2022-06-14 08:05:00|1142.46|1141.96|1140.81|1140.31|1142.46|1141.96|1139.81|1139.31|0
1655194200000|2022-06-14 08:10:00|1140.76|1140.26|1144.06|1143.56|1144.61|1144.11|1140.66|1140.16|1
1655194500000|2022-06-14 08:15:00|1144.11|1143.61|1143.31|1142.81|1144.36|1143.86|1143.16|1142.66|10
1655194800000|2022-06-14 08:20:00|1143.36|1142.86|1143.36|1142.86|1144.61|1144.11|1143.36|1142.86|0
1655195100000|2022-06-14 08:25:00|1143.31|1142.81|1141.71|1141.21|1143.31|1142.81|1141.61|1141.11|68
1655195400000|2022-06-14 08:30:00|1141.66|1141.16|1142.11|1141.61|1142.31|1141.81|1140.21|1139.71|0
1655195700000|2022-06-14 08:35:00|1142.16|1141.66|1141.46|1140.96|1142.26|1141.76|1140.96|1140.46|0
1655196000000|2022-06-14 08:40:00|1141.56|1141.06|1141.31|1140.81|1141.81|1141.31|1140.96|1140.46|0
1655196300000|2022-06-14 08:45:00|1141.36|1140.86|1141.71|1141.21|1142.01|1141.51|1141.26|1140.76|0
1655196600000|2022-06-14 08:50:00|1141.66|1141.16|1141.81|1141.31|1142.56|1142.06|1141.66|1141.16|0
1655196900000|2022-06-14 08:55:00|1141.76|1141.26|1138.81|1138.31|1141.76|1141.26|1138.81|1138.31|0
1655197200000|2022-06-14 09:00:00|1138.76|1138.26|1139.06|1138.56|1139.36|1138.86|1138.11|1137.61|0
1655197500000|2022-06-14 09:05:00|1139.01|1138.51|1138.11|1137.61|1139.36|1138.86|1137.71|1137.21|0
1655197800000|2022-06-14 09:10:00|1138.06|1137.56|1137.86|1137.36|1138.26|1137.76|1137.66|1137.16|0
1655198100000|2022-06-14 09:15:00|1137.81|1137.31|1137.81|1137.31|1138.36|1137.86|1137.51|1137.01|1
1655198400000|2022-06-14 09:20:00|1137.76|1137.26|1137.46|1136.96|1138.36|1137.86|1137.16|1136.66|0
1655198700000|2022-06-14 09:25:00|1137.41|1136.91|1136.61|1136.11|1137.41|1136.91|1136.46|1135.96|253
1655199000000|2022-06-14 09:30:00|1136.71|1136.21|1136.71|1136.21|1137.31|1136.81|1136.71|1136.21|0
1655199300000|2022-06-14 09:35:00|1136.66|1136.16|1136.31|1135.81|1136.71|1136.21|1135.36|1134.86|0
1655199600000|2022-06-14 09:40:00|1136.21|1135.71|1136.76|1136.26|1137.01|1136.51|1136.21|1135.71|1
1655199900000|2022-06-14 09:45:00|1136.81|1136.31|1136.36|1135.86|1136.81|1136.31|1136.06|1135.56|9
1655200200000|2022-06-14 09:50:00|1136.16|1135.66|1134.41|1133.91|1136.26|1135.76|1134.36|1133.86|38
1655200500000|2022-06-14 09:55:00|1134.36|1133.86|1134.31|1133.81|1134.61|1134.11|1134.01|1133.51|10
1655200800000|2022-06-14 10:00:00|1134.26|1133.76|1131.21|1130.71|1134.26|1133.76|1131.16|1130.66|22
1655201100000|2022-06-14 10:05:00|1131.16|1130.66|1130.81|1130.31|1131.51|1131.01|1130.56|1130.06|0
1655201400000|2022-06-14 10:10:00|1130.86|1130.36|1130.16|1129.66|1131.31|1130.81|1129.61|1129.11|54
1655201700000|2022-06-14 10:15:00|1130.11|1129.61|1130.06|1129.56|1130.36|1129.86|1129.21|1128.71|37
1655202000000|2022-06-14 10:20:00|1130.01|1129.51|1129.26|1128.76|1130.31|1129.81|1129.06|1128.56|0
1655202300000|2022-06-14 10:25:00|1129.21|1128.71|1129.91|1129.41|1130.06|1129.56|1128.91|1128.41|0
1655202600000|2022-06-14 10:30:00|1129.86|1129.36|1133.01|1132.51|1133.06|1132.56|1129.76|1129.26|75
1655202900000|2022-06-14 10:35:00|1133.06|1132.56|1131.71|1131.21|1133.06|1132.56|1130.66|1130.16|5286
1655203200000|2022-06-14 10:40:00|1131.66|1131.16|1130.51|1130.01|1132.26|1131.76|1130.41|1129.91|10
1655203500000|2022-06-14 10:45:00|1130.46|1129.96|1130.71|1130.21|1131.51|1131.01|1130.36|1129.86|0
1655203800000|2022-06-14 10:50:00|1130.76|1130.26|1132.56|1132.06|1132.56|1132.06|1130.66|1130.16|0
1655204100000|2022-06-14 10:55:00|1132.61|1132.11|1134.86|1134.36|1135.06|1134.56|1132.61|1132.11|32
1655204400000|2022-06-14 11:00:00|1134.81|1134.31|1134.51|1134.01|1135.26|1134.76|1133.86|1133.36|0
1655204700000|2022-06-14 11:05:00|1134.41|1133.91|1134.91|1134.41|1135.21|1134.71|1133.71|1133.21|66
1655205000000|2022-06-14 11:10:00|1134.81|1134.31|1136.61|1136.11|1136.61|1136.11|1134.81|1134.31|170
1655205300000|2022-06-14 11:15:00|1136.51|1136.01|1137.11|1136.61|1137.26|1136.76|1136.51|1136.01|0
1655205600000|2022-06-14 11:20:00|1137.16|1136.66|1136.71|1136.21|1137.56|1137.06|1136.66|1136.16|5
1655205900000|2022-06-14 11:25:00|1136.76|1136.26|1137.01|1136.51|1137.26|1136.76|1136.61|1136.11|0
1655206200000|2022-06-14 11:30:00|1136.96|1136.46|1136.21|1135.71|1137.51|1137.01|1136.01|1135.51|10
1655206500000|2022-06-14 11:35:00|1136.11|1135.61|1136.01|1135.51|1136.11|1135.61|1134.71|1134.21|3
1655206800000|2022-06-14 11:40:00|1136.41|1135.91|1136.21|1135.71|1137.01|1136.51|1135.86|1135.36|10
1655207100000|2022-06-14 11:45:00|1136.16|1135.66|1136.66|1136.16|1136.86|1136.36|1135.76|1135.26|0
1655207400000|2022-06-14 11:50:00|1136.71|1136.21|1135.66|1135.16|1136.81|1136.31|1135.56|1135.06|0
1655207700000|2022-06-14 11:55:00|1135.71|1135.21|1135.21|1134.71|1136.41|1135.91|1135.16|1134.66|3
1655208000000|2022-06-14 12:00:00|1135.11|1134.61|1136.36|1135.86|1138.96|1138.46|1134.71|1134.21|17
1655208300000|2022-06-14 12:05:00|1136.31|1135.81|1138.81|1138.31|1138.96|1138.46|1136.06|1135.56|10
1655208600000|2022-06-14 12:10:00|1138.76|1138.26|1139.11|1138.61|1139.41|1138.91|1138.26|1137.76|20
1655208900000|2022-06-14 12:15:00|1139.16|1138.66|1137.61|1137.11|1140.26|1139.76|1137.46|1136.96|109
1655209200000|2022-06-14 12:20:00|1137.66|1137.16|1138.26|1137.76|1139.01|1138.51|1137.56|1137.06|10
1655209500000|2022-06-14 12:25:00|1138.16|1137.66|1136.51|1136.01|1138.26|1137.76|1136.41|1135.91|0
1655209800000|2022-06-14 12:30:00|1136.56|1136.06|1138.76|1138.26|1141.11|1140.61|1136.51|1136.01|6
1655210100000|2022-06-14 12:35:00|1138.71|1138.21|1139.31|1138.81|1139.51|1139.01|1138.21|1137.71|0
1655210400000|2022-06-14 12:40:00|1139.21|1138.71|1140.91|1140.41|1140.91|1140.41|1138.61|1138.11|0
1655210700000|2022-06-14 12:45:00|1140.86|1140.36|1140.96|1140.46|1141.61|1141.11|1140.61|1140.11|0
1655211000000|2022-06-14 12:50:00|1140.91|1140.41|1142.66|1142.16|1143.06|1142.56|1140.26|1139.76|0
1655211300000|2022-06-14 12:55:00|1142.61|1142.11|1142.16|1141.66|1142.81|1142.31|1141.61|1141.11|77
1655211600000|2022-06-14 13:00:00|1142.11|1141.61|1143.86|1143.36|1143.96|1143.46|1141.61|1141.11|1
1655211900000|2022-06-14 13:05:00|1143.81|1143.31|1144.26|1143.76|1144.36|1143.86|1143.36|1142.86|35
1655212200000|2022-06-14 13:10:00|1144.21|1143.71|1142.26|1141.76|1144.41|1143.91|1142.26|1141.76|0
1655212500000|2022-06-14 13:15:00|1142.21|1141.71|1140.66|1140.16|1142.86|1142.36|1140.56|1140.06|15
1655212800000|2022-06-14 13:20:00|1140.71|1140.21|1143.31|1142.81|1143.41|1142.91|1140.56|1140.06|0
1655213100000|2022-06-14 13:25:00|1143.41|1142.91|1141.41|1140.91|1143.51|1143.01|1141.21|1140.71|0
1655213400000|2022-06-14 13:30:00|1141.46|1140.96|1146.91|1146.41|1146.96|1146.46|1141.46|1140.96|10
1655213700000|2022-06-14 13:35:00|1146.96|1146.46|1149.96|1149.46|1150.61|1150.11|1145.21|1144.71|12
1655214000000|2022-06-14 13:40:00|1150.01|1149.51|1152.36|1151.86|1152.36|1151.86|1149.61|1149.11|0
1655214300000|2022-06-14 13:45:00|1152.31|1151.81|1156.51|1156.01|1157.81|1157.31|1152.31|1151.81|10
1655214600000|2022-06-14 13:50:00|1156.46|1155.96|1161.16|1160.66|1161.21|1160.71|1155.81|1155.31|0
1655214900000|2022-06-14 13:55:00|1161.21|1160.71|1162.51|1162.01|1162.56|1162.06|1160.66|1160.16|0
1655215200000|2022-06-14 14:00:00|1162.56|1162.06|1161.01|1160.51|1162.86|1162.36|1160.61|1160.11|203
1655215500000|2022-06-14 14:05:00|1160.96|1160.46|1161.26|1160.76|1162.81|1162.31|1160.96|1160.46|0
1655215800000|2022-06-14 14:10:00|1161.31|1160.81|1158.96|1158.46|1161.31|1160.81|1158.26|1157.76|4
1655216100000|2022-06-14 14:15:00|1158.91|1158.41|1159.69|1157.19|1161.16|1160.66|1157.71|1157.19|21
1655216400000|2022-06-14 14:20:00|1159.68|1157.18|1158.1|1155.6|1159.69|1157.19|1157.83|1155.33|0
1655216700000|2022-06-14 14:25:00|1157.87|1155.37|1156.24|1153.74|1158.12|1155.62|1156.24|1153.74|0
1655217000000|2022-06-14 14:30:00|1156.25|1153.75|1157.19|1154.69|1157.89|1155.39|1155.77|1153.27|0
1655217300000|2022-06-14 14:35:00|1157.08|1154.58|1156.72|1154.22|1157.89|1155.39|1156.24|1153.74|0
1655217600000|2022-06-14 14:40:00|1156.5|1154|1155.33|1152.83|1156.5|1154|1154.38|1151.88|0
1655217900000|2022-06-14 14:45:00|1155.54|1153.04|1157.47|1154.97|1157.47|1154.97|1155.3|1152.8|0
1655218200000|2022-06-14 14:50:00|1157.7|1155.2|1157.68|1155.18|1159.09|1156.59|1157.23|1154.73|0
1655218500000|2022-06-14 14:55:00|1157.45|1154.95|1157.22|1154.72|1158.17|1155.67|1157|1154.5|0
1655218800000|2022-06-14 15:00:00|1157.23|1154.73|1157.92|1155.42|1158.63|1156.13|1156.99|1154.49|0
1655219100000|2022-06-14 15:05:00|1157.91|1155.41|1155.57|1153.07|1157.91|1155.41|1155.57|1153.07|0
1655219400000|2022-06-14 15:10:00|1155.58|1153.08|1154.43|1151.93|1155.58|1153.08|1154.42|1151.92|0
1655219700000|2022-06-14 15:15:00|1154.46|1151.96|1155.35|1152.85|1155.6|1153.1|1154.18|1151.68|0
1655220000000|2022-06-14 15:20:00|1155.13|1152.63|1155.86|1153.36|1155.86|1153.36|1153.94|1151.44|0
1655220300000|2022-06-14 15:25:00|1155.85|1153.35|1154.27|1151.77|1156.58|1154.08|1154.27|1151.77|0
1655220600000|2022-06-14 15:30:00|1154.23|1151.73|1154.27|1151.77|1154.73|1152.23|1153.05|1150.55|0
1655220900000|2022-06-14 15:35:00|1154.05|1151.55|1152.68|1150.18|1154.54|1152.04|1152.44|1149.94|0
1655221200000|2022-06-14 15:40:00|1152.67|1150.17|1154.08|1151.58|1154.31|1151.81|1152.44|1149.94|0
1655221500000|2022-06-14 15:45:00|1154.17|1151.67|1152.76|1150.26|1154.19|1151.69|1152.52|1150.02|0
1655221800000|2022-06-14 15:50:00|1152.75|1150.25|1153.01|1150.51|1153.23|1150.73|1152.04|1149.54|0
1655222100000|2022-06-14 15:55:00|1153.02|1150.52|1153.05|1150.55|1153.98|1151.48|1152.79|1150.29|0
1655222400000|2022-06-14 16:00:00|1153.04|1150.54|1150.92|1148.42|1153.04|1150.54|1150.68|1148.18|0
1655222700000|2022-06-14 16:05:00|1150.91|1148.41|1150.91|1148.41|1151.15|1148.65|1150.44|1147.94|0
1655223000000|2022-06-14 16:10:00|1150.9|1148.4|1150.2|1147.7|1151.16|1148.66|1150.19|1147.69|0
1655223300000|2022-06-14 16:15:00|1150.19|1147.69|1152.29|1149.79|1152.53|1150.03|1149.94|1147.44|0
1655223600000|2022-06-14 16:20:00|1152.3|1149.8|1151.81|1149.31|1152.78|1150.28|1151.1|1148.6|0
1655223900000|2022-06-14 16:25:00|1151.7|1149.2|1151.34|1148.84|1151.81|1149.31|1151.09|1148.59|0
1655224200000|2022-06-14 16:30:00|1151.33|1148.83|1150.86|1148.36|1151.58|1149.08|1150.39|1147.89|0
1655224500000|2022-06-14 16:35:00|1150.63|1148.13|1150.82|1148.32|1151.09|1148.59|1150.12|1147.62|0
1655224800000|2022-06-14 16:40:00|1150.6|1148.1|1150.83|1148.33|1151.3|1148.8|1150.35|1147.85|0
1655225100000|2022-06-14 16:45:00|1150.78|1148.28|1151.24|1148.74|1151.25|1148.75|1150.53|1148.03|0
1655225400000|2022-06-14 16:50:00|1151.13|1148.63|1151.7|1149.2|1151.94|1149.44|1150.54|1148.04|0
1655225700000|2022-06-14 16:55:00|1151.93|1149.43|1152.64|1150.14|1152.65|1150.15|1151.69|1149.19|0
1655226000000|2022-06-14 17:00:00|1152.72|1150.22|1152.71|1150.21|1153.2|1150.7|1152|1149.5|0
1655226300000|2022-06-14 17:05:00|1152.7|1150.2|1154.03|1151.53|1154.15|1151.65|1152.46|1149.96|0
1655226600000|2022-06-14 17:10:00|1153.92|1151.42|1153.67|1151.17|1154.38|1151.88|1153.42|1150.92|0
1655226900000|2022-06-14 17:15:00|1153.68|1151.18|1155.59|1153.09|1155.83|1153.33|1153.67|1151.17|0
1655227200000|2022-06-14 17:20:00|1155.6|1153.1|1155.59|1153.09|1156.54|1154.04|1155.36|1152.86|0
1655227500000|2022-06-14 17:25:00|1155.58|1153.08|1153.26|1150.76|1155.58|1153.08|1153.26|1150.76|0
1655227800000|2022-06-14 17:30:00|1153.25|1150.75|1151.85|1149.35|1153.5|1151|1151.85|1149.35|0
1655228100000|2022-06-14 17:35:00|1151.84|1149.34|1150.68|1148.18|1152.09|1149.59|1150.67|1148.17|0
1655228400000|2022-06-14 17:40:00|1150.67|1148.17|1149.72|1147.22|1150.91|1148.41|1149.24|1146.74|0
1655228700000|2022-06-14 17:45:00|1149.65|1147.15|1149.41|1146.91|1150.12|1147.62|1148.71|1146.21|0
1655229000000|2022-06-14 17:50:00|1149.42|1146.92|1150.34|1147.84|1150.35|1147.85|1149.18|1146.68|0
1655229300000|2022-06-14 17:55:00|1150.33|1147.83|1150.55|1148.05|1151.27|1148.77|1150.1|1147.6|0
1655229600000|2022-06-14 18:00:00|1150.4|1147.9|1151.1|1148.6|1151.59|1149.09|1150.39|1147.89|0
1655229900000|2022-06-14 18:05:00|1151.11|1148.61|1152.52|1150.02|1152.76|1150.26|1150.87|1148.37|0
1655230200000|2022-06-14 18:10:00|1152.51|1150.01|1150.65|1148.15|1152.51|1150.01|1150.17|1147.67|0
1655230500000|2022-06-14 18:15:00|1150.66|1148.16|1151.34|1148.84|1151.35|1148.85|1150.41|1147.91|0
1655230800000|2022-06-14 18:20:00|1151.35|1148.85|1151.33|1148.83|1152.27|1149.77|1151.1|1148.6|0
1655231100000|2022-06-14 18:25:00|1151.32|1148.82|1151.12|1148.62|1151.59|1149.09|1150.63|1148.13|0
1655231400000|2022-06-14 18:30:00|1151.11|1148.61|1151.55|1149.05|1151.57|1149.07|1150.15|1147.65|0
1655231700000|2022-06-14 18:35:00|1151.33|1148.83|1151.79|1149.29|1152.04|1149.54|1151.08|1148.58|0
1655232000000|2022-06-14 18:40:00|1151.78|1149.28|1150.13|1147.63|1151.79|1149.29|1149.9|1147.4|0
1655232300000|2022-06-14 18:45:00|1149.96|1147.46|1149.81|1147.31|1150.77|1148.27|1149.58|1147.08|0
1655232600000|2022-06-14 18:50:00|1149.58|1147.08|1150.03|1147.53|1150.52|1148.02|1149.34|1146.84|0
1655232900000|2022-06-14 18:55:00|1149.8|1147.3|1150.03|1147.53|1150.5|1148|1149.79|1147.29|0
1655233200000|2022-06-14 19:00:00|1150.02|1147.52|1150.49|1147.99|1150.73|1148.23|1149.56|1147.06|0
1655233500000|2022-06-14 19:05:00|1150.26|1147.76|1149.53|1147.03|1150.5|1148|1149.53|1147.03|0
1655233800000|2022-06-14 19:10:00|1149.54|1147.04|1148.35|1145.85|1150.23|1147.73|1148.35|1145.85|0
1655234100000|2022-06-14 19:15:00|1148.59|1146.09|1147.91|1145.41|1148.61|1146.11|1147.66|1145.16|0
1655234400000|2022-06-14 19:20:00|1148.13|1145.63|1148.15|1145.65|1149.31|1146.81|1148.13|1145.63|0
1655234700000|2022-06-14 19:25:00|1148.16|1145.66|1150.09|1147.59|1150.33|1147.83|1147.92|1145.42|0
1655235000000|2022-06-14 19:30:00|1150.31|1147.81|1151.57|1149.07|1152.28|1149.78|1150.08|1147.58|0
1655235300000|2022-06-14 19:35:00|1151.56|1149.06|1153.47|1150.97|1153.74|1151.24|1151.56|1149.06|0
1655235600000|2022-06-14 19:40:00|1153.48|1150.98|1152.76|1150.26|1154.67|1152.17|1152.74|1150.24|0
1655235900000|2022-06-14 19:45:00|1152.98|1150.48|1154.63|1152.13|1154.9|1152.4|1152.63|1150.13|0
1655236200000|2022-06-14 19:50:00|1154.64|1152.14|1153.19|1150.69|1154.65|1152.15|1152.93|1150.43|0
1655236500000|2022-06-14 19:55:00|1153.18|1150.68|1154.58|1152.08|1154.58|1152.08|1152.83|1150.33|0
1655236800000|2022-06-14 20:00:00|1154.5|1152|1153.36|1150.86|1155.06|1152.56|1153.22|1150.72|0
1655237100000|2022-06-14 20:05:00|1153.32|1150.82|1153.79|1151.29|1154.02|1151.52|1153.32|1150.82|0
1655237400000|2022-06-14 20:10:00|1153.84|1151.34|1153.53|1151.03|1154.28|1151.78|1153.44|1150.94|0
1655237700000|2022-06-14 20:15:00|1153.51|1151.01|1153.44|1150.94|1153.67|1151.17|1153.27|1150.77|0
1655238000000|2022-06-14 20:20:00|1153.43|1150.93|1153.67|1151.17|1153.67|1151.17|1153.32|1150.82|0
1655238300000|2022-06-14 20:25:00|1153.72|1151.22|1153.32|1150.82|1153.72|1151.22|1153.29|1150.79|0
1655238600000|2022-06-14 20:30:00|1153.36|1150.86|1153.79|1151.29|1154.1|1151.6|1153.32|1150.82|0
1655238900000|2022-06-14 20:35:00|1153.81|1151.31|1154.05|1151.55|1154.1|1151.6|1153.74|1151.24|0
1655239200000|2022-06-14 20:40:00|1154.02|1151.52|1154.35|1151.85|1154.35|1151.85|1153.98|1151.48|0
1655239500000|2022-06-14 20:45:00|1154.36|1151.86|1154.64|1152.14|1154.66|1152.16|1154.1|1151.6|0
1655239800000|2022-06-14 20:50:00|1154.61|1152.11|1154.61|1152.11|1154.75|1152.25|1154.5|1152|0
1655240100000|2022-06-14 20:55:00|1154.64|1152.14|1154.78|1152.28|1154.78|1152.28|1154.07|1151.57|0
1655240400000|2022-06-14 21:00:00|1154.75|1152.25|1154.82|1152.32|1154.82|1152.32|1154.59|1152.09|0
1655240700000|2022-06-14 21:05:00|1154.83|1152.33|1154.61|1152.11|1154.85|1152.35|1154.45|1151.95|0
1655241000000|2022-06-14 21:10:00|1154.64|1152.14|1154.71|1152.21|1154.71|1152.21|1154.64|1152.14|0
1655241300000|2022-06-14 21:15:00|1154.68|1152.18|1154.57|1152.07|1154.71|1152.21|1154.57|1152.07|0
1655241600000|2022-06-14 21:20:00|1154.56|1152.06|1154.61|1152.11|1154.61|1152.11|1154.54|1152.04|0
1655241900000|2022-06-14 21:25:00|1154.59|1152.09|1154.57|1152.07|1154.59|1152.09|1154.54|1152.04|0
1655242200000|2022-06-14 21:30:00|1154.59|1152.09|1154.57|1152.07|1154.59|1152.09|1154.57|1152.07|0
1655242500000|2022-06-14 21:35:00|1154.54|1152.04|1154.61|1152.11|1154.61|1152.11|1154.54|1152.04|0
1655242800000|2022-06-14 21:40:00|1154.64|1152.14|1154.82|1152.32|1154.82|1152.32|1154.61|1152.11|0
1655243100000|2022-06-14 21:45:00|1154.8|1152.3|1154.82|1152.32|1154.82|1152.32|1154.78|1152.28|0
1655243400000|2022-06-14 21:50:00|1154.83|1152.33|1154.73|1152.23|1154.83|1152.33|1154.68|1152.18|0
1655243700000|2022-06-14 21:55:00|1154.68|1152.18|1154.73|1152.23|1154.73|1152.23|1154.68|1152.18|0
1655244000000|2022-06-14 22:00:00|1154.74|1152.24|1155.53|1153.03|1155.58|1153.08|1154.74|1152.24|0
1655244300000|2022-06-14 22:05:00|1155.55|1153.05|1155.32|1152.82|1155.79|1153.29|1155.25|1152.75|0
1655244600000|2022-06-14 22:10:00|1155.37|1152.87|1155.65|1153.15|1155.77|1153.27|1155.25|1152.75|0
1655244900000|2022-06-14 22:15:00|1155.67|1153.17|1155.25|1152.75|1155.72|1153.22|1155.15|1152.65|0
1655245200000|2022-06-14 22:20:00|1155.32|1152.82|1155.98|1153.48|1155.98|1153.48|1155.15|1152.65|0
1655245500000|2022-06-14 22:25:00|1155.96|1153.46|1155.86|1153.36|1156.03|1153.53|1155.81|1153.31|0
1655245800000|2022-06-14 22:30:00|1155.84|1153.34|1156.12|1153.62|1156.19|1153.69|1155.84|1153.34|0
1655246100000|2022-06-14 22:35:00|1156.17|1153.67|1156.24|1153.74|1156.26|1153.76|1155.93|1153.43|0
1655246400000|2022-06-14 22:40:00|1156.26|1153.76|1156.4|1153.9|1156.69|1154.19|1156.24|1153.74|0
1655246700000|2022-06-14 22:45:00|1156.43|1153.93|1156.5|1154|1156.59|1154.09|1156.43|1153.93|0
1655247000000|2022-06-14 22:50:00|1156.54|1154.04|1155.98|1153.48|1156.54|1154.04|1155.98|1153.48|0
1655247300000|2022-06-14 22:55:00|1155.96|1153.46|1155.72|1153.22|1155.98|1153.48|1155.72|1153.22|0
1655247600000|2022-06-14 23:00:00|1155.77|1153.27|1155.89|1153.39|1156|1153.5|1155.72|1153.22|0
1655247900000|2022-06-14 23:05:00|1155.91|1153.41|1155.72|1153.22|1155.93|1153.43|1155.72|1153.22|0
1655248200000|2022-06-14 23:10:00|1155.63|1153.13|1155.32|1152.82|1155.67|1153.17|1155.01|1152.51|0
1655248500000|2022-06-14 23:15:00|1155.34|1152.84|1155.25|1152.75|1155.34|1152.84|1154.97|1152.47|0
1655248800000|2022-06-14 23:20:00|1155.23|1152.73|1156.17|1153.67|1156.17|1153.67|1155.06|1152.56|0
1655249100000|2022-06-14 23:25:00|1156.19|1153.69|1156.17|1153.67|1156.33|1153.83|1156.17|1153.67|0
1655249400000|2022-06-14 23:30:00|1156.19|1153.69|1156.29|1153.79|1156.33|1153.83|1156.03|1153.53|0
1655249700000|2022-06-14 23:35:00|1156.28|1153.78|1156.29|1153.79|1156.29|1153.79|1155.81|1153.31|0
1655250000000|2022-06-14 23:40:00|1156.28|1153.78|1156.43|1153.93|1156.43|1153.93|1155.98|1153.48|0
1655250300000|2022-06-14 23:45:00|1156.47|1153.97|1156.94|1154.44|1156.94|1154.44|1156.38|1153.88|0
1655250600000|2022-06-14 23:50:00|1156.95|1154.45|1157.63|1155.13|1157.7|1155.2|1156.94|1154.44|0
1655250900000|2022-06-14 23:55:00|1157.65|1155.15|1157.86|1155.36|1158.43|1155.93|1157.6|1155.1|0
1655251200000|2022-06-15 00:00:00|1157.82|1155.32|1157.91|1155.41|1158|1155.5|1157.56|1155.06|0
1655251500000|2022-06-15 00:05:00|1157.86|1155.36|1157.42|1154.92|1157.86|1155.36|1157.09|1154.59|0
1655251800000|2022-06-15 00:10:00|1157.41|1154.91|1157.39|1154.89|1157.44|1154.94|1157.11|1154.61|0
1655252100000|2022-06-15 00:15:00|1157.3|1154.8|1157.9|1155.4|1158.02|1155.52|1156.19|1153.69|0
1655252400000|2022-06-15 00:20:00|1157.79|1155.29|1156.76|1154.26|1157.79|1155.29|1156.63|1154.13|0
1655252700000|2022-06-15 00:25:00|1156.65|1154.15|1155.96|1153.46|1156.87|1154.37|1155.73|1153.23|0
1655253000000|2022-06-15 00:30:00|1155.84|1153.34|1156.19|1153.69|1156.88|1154.38|1155.73|1153.23|0
1655253300000|2022-06-15 00:35:00|1156.08|1153.58|1156.2|1153.7|1156.43|1153.93|1155.73|1153.23|0
1655253600000|2022-06-15 00:40:00|1156.42|1153.92|1155.51|1153.01|1156.43|1153.93|1155.28|1152.78|0
1655253900000|2022-06-15 00:45:00|1155.28|1152.78|1155.5|1153|1155.96|1153.46|1155.04|1152.54|0
1655254200000|2022-06-15 00:50:00|1155.49|1152.99|1154.8|1152.3|1155.49|1152.99|1154.57|1152.07|0
1655254500000|2022-06-15 00:55:00|1154.81|1152.31|1155.04|1152.54|1155.27|1152.77|1154.57|1152.07|0
1655254800000|2022-06-15 01:00:00|1155.16|1152.66|1156.42|1153.92|1156.65|1154.15|1155.04|1152.54|0
1655255100000|2022-06-15 01:05:00|1156.19|1153.69|1155.96|1153.46|1156.19|1153.69|1155.49|1152.99|0
1655255400000|2022-06-15 01:10:00|1155.97|1153.47|1154.83|1152.33|1156.2|1153.7|1154.83|1152.33|0
1655255700000|2022-06-15 01:15:00|1154.6|1152.1|1155.29|1152.79|1155.52|1153.02|1154.37|1151.87|0
1655256000000|2022-06-15 01:20:00|1155.4|1152.9|1157|1154.5|1157.12|1154.62|1155.06|1152.56|0
1655256300000|2022-06-15 01:25:00|1157.12|1154.62|1156.89|1154.39|1157.81|1155.31|1156.66|1154.16|0
1655256600000|2022-06-15 01:30:00|1157.12|1154.62|1157.46|1154.96|1157.58|1155.08|1156.66|1154.16|0
1655256900000|2022-06-15 01:35:00|1157.58|1155.08|1157.35|1154.85|1157.58|1155.08|1156.54|1154.04|0
1655257200000|2022-06-15 01:40:00|1157.46|1154.96|1158.04|1155.54|1158.04|1155.54|1157.12|1154.62|0
1655257500000|2022-06-15 01:45:00|1158.27|1155.77|1157.58|1155.08|1158.27|1155.77|1157.12|1154.62|0
1655257800000|2022-06-15 01:50:00|1157.7|1155.2|1156.87|1154.37|1157.81|1155.31|1156.86|1154.36|0
1655258100000|2022-06-15 01:55:00|1156.88|1154.38|1156.65|1154.15|1157.11|1154.61|1156.65|1154.15|0
1655258400000|2022-06-15 02:00:00|1156.66|1154.16|1157.22|1154.72|1157.34|1154.84|1156.65|1154.15|0
1655258700000|2022-06-15 02:05:00|1157.23|1154.73|1157.23|1154.73|1157.35|1154.85|1156.76|1154.26|0
1655259000000|2022-06-15 02:10:00|1157.12|1154.62|1157.12|1154.62|1157.13|1154.63|1156.66|1154.16|0
1655259300000|2022-06-15 02:15:00|1157.13|1154.63|1157.13|1154.63|1157.24|1154.74|1156.66|1154.16|0
1655259600000|2022-06-15 02:20:00|1157.35|1154.85|1157.13|1154.63|1157.58|1155.08|1157.12|1154.62|0
1655259900000|2022-06-15 02:25:00|1157.24|1154.74|1157.11|1154.61|1157.58|1155.08|1156.88|1154.38|0
1655260200000|2022-06-15 02:30:00|1157.12|1154.62|1157.34|1154.84|1157.35|1154.85|1157.11|1154.61|0
1655260500000|2022-06-15 02:35:00|1157.35|1154.85|1157.81|1155.31|1157.81|1155.31|1157.34|1154.84|0
1655260800000|2022-06-15 02:40:00|1157.59|1155.09|1158.05|1155.55|1158.05|1155.55|1157.58|1155.08|0
1655261100000|2022-06-15 02:45:00|1158.04|1155.54|1157.8|1155.3|1158.28|1155.78|1157.57|1155.07|0
1655261400000|2022-06-15 02:50:00|1157.68|1155.18|1157.8|1155.3|1158.03|1155.53|1157.57|1155.07|0
1655261700000|2022-06-15 02:55:00|1157.79|1155.29|1157.79|1155.29|1158.26|1155.76|1157.79|1155.29|0
1655262000000|2022-06-15 03:00:00|1157.8|1155.3|1158.02|1155.52|1158.03|1155.53|1157.79|1155.29|0
1655262300000|2022-06-15 03:05:00|1157.91|1155.41|1158.47|1155.97|1158.71|1156.21|1157.8|1155.3|0
1655262600000|2022-06-15 03:10:00|1158.48|1155.98|1159.16|1156.66|1159.16|1156.66|1158.47|1155.97|0
1655262900000|2022-06-15 03:15:00|1159.17|1156.67|1158.93|1156.43|1159.39|1156.89|1158.7|1156.2|0
1655263200000|2022-06-15 03:20:00|1158.92|1156.42|1158.92|1156.42|1158.93|1156.43|1158.46|1155.96|0
1655263500000|2022-06-15 03:25:00|1158.8|1156.3|1158.92|1156.42|1158.92|1156.42|1158.46|1155.96|0
1655263800000|2022-06-15 03:30:00|1158.69|1156.19|1158.46|1155.96|1158.69|1156.19|1158.23|1155.73|0
1655264100000|2022-06-15 03:35:00|1158.45|1155.95|1157.77|1155.27|1158.46|1155.96|1157.65|1155.15|0
1655264400000|2022-06-15 03:40:00|1157.54|1155.04|1157.77|1155.27|1157.77|1155.27|1157.54|1155.04|0
1655264700000|2022-06-15 03:45:00|1157.65|1155.15|1157.99|1155.49|1158|1155.5|1157.54|1155.04|0
1655265000000|2022-06-15 03:50:00|1158|1155.5|1157.53|1155.03|1158|1155.5|1157.52|1155.02|0
1655265300000|2022-06-15 03:55:00|1157.75|1155.25|1157.52|1155.02|1157.87|1155.37|1157.51|1155.01|0
1655265600000|2022-06-15 04:00:00|1157.51|1155.01|1157.52|1155.02|1157.74|1155.24|1157.51|1155.01|0
1655265900000|2022-06-15 04:05:00|1157.63|1155.13|1157.51|1155.01|1157.75|1155.25|1157.51|1155.01|0
1655266200000|2022-06-15 04:10:00|1157.52|1155.02|1157.51|1155.01|1157.52|1155.02|1157.29|1154.79|0
1655266500000|2022-06-15 04:15:00|1157.74|1155.24|1157.98|1155.48|1157.98|1155.48|1157.74|1155.24|0
1655266800000|2022-06-15 04:20:00|1157.75|1155.25|1157.98|1155.48|1157.98|1155.48|1157.75|1155.25|0
1655267100000|2022-06-15 04:25:00|1157.87|1155.37|1157.74|1155.24|1157.87|1155.37|1157.63|1155.13|0
1655267400000|2022-06-15 04:30:00|1157.51|1155.01|1157.49|1154.99|1157.74|1155.24|1157.04|1154.54|0
1655267700000|2022-06-15 04:35:00|1157.27|1154.77|1157.72|1155.22|1157.72|1155.22|1157.26|1154.76|0
1655268000000|2022-06-15 04:40:00|1157.73|1155.23|1158.07|1155.57|1158.18|1155.68|1157.72|1155.22|0
1655268300000|2022-06-15 04:45:00|1158.18|1155.68|1157.49|1154.99|1158.18|1155.68|1157.49|1154.99|0
1655268600000|2022-06-15 04:50:00|1157.26|1154.76|1157.03|1154.53|1157.49|1154.99|1157.02|1154.52|0
1655268900000|2022-06-15 04:55:00|1157.25|1154.75|1156.11|1153.61|1157.25|1154.75|1155.87|1153.37|0
1655269200000|2022-06-15 05:00:00|1156.34|1153.84|1155.88|1153.38|1156.35|1153.85|1155.66|1153.16|0
1655269500000|2022-06-15 05:05:00|1155.66|1153.16|1156.56|1154.06|1156.79|1154.29|1155.64|1153.14|0
1655269800000|2022-06-15 05:10:00|1156.79|1154.29|1156.32|1153.82|1156.79|1154.29|1156.09|1153.59|0
1655270100000|2022-06-15 05:15:00|1156.33|1153.83|1157.24|1154.74|1157.24|1154.74|1156.32|1153.82|0
1655270400000|2022-06-15 05:20:00|1157.12|1154.62|1156.3|1153.8|1157.47|1154.97|1156.08|1153.58|0
1655270700000|2022-06-15 05:25:00|1156.31|1153.81|1155.63|1153.13|1156.31|1153.81|1155.17|1152.67|0
1655271000000|2022-06-15 05:30:00|1155.86|1153.36|1154.73|1152.23|1156.09|1153.59|1154.72|1152.22|0
1655271300000|2022-06-15 05:35:00|1154.5|1152|1154.53|1152.03|1154.75|1152.25|1154.28|1151.78|0
1655271600000|2022-06-15 05:40:00|1154.52|1152.02|1154.77|1152.27|1154.99|1152.49|1154.06|1151.56|0
1655271900000|2022-06-15 05:45:00|1154.76|1152.26|1157.05|1154.55|1157.05|1154.55|1154.76|1152.26|0
1655272200000|2022-06-15 05:50:00|1157.04|1154.54|1159.77|1157.27|1159.89|1157.39|1156.81|1154.31|0
1655272500000|2022-06-15 05:55:00|1159.78|1157.28|1160.2|1157.7|1161.6|1159.1|1159.54|1157.04|0
1655272800000|2022-06-15 06:00:00|1160.19|1157.69|1160.65|1158.15|1161.35|1158.85|1159.27|1156.77|0
1655273100000|2022-06-15 06:05:00|1160.88|1158.38|1163.9|1161.4|1164.13|1161.63|1160.65|1158.15|0
1655273400000|2022-06-15 06:10:00|1164.13|1161.63|1161.92|1159.42|1164.13|1161.63|1161.92|1159.42|0
1655273700000|2022-06-15 06:15:00|1161.91|1159.41|1160.65|1158.15|1161.92|1159.42|1159.99|1157.49|0
1655274000000|2022-06-15 06:20:00|1160.76|1158.26|1160.93|1158.43|1162.61|1160.11|1160.76|1158.26|0
1655274300000|2022-06-15 06:25:00|1160.92|1158.42|1155.81|1153.31|1160.93|1158.43|1155.56|1153.06|0
1655274600000|2022-06-15 06:30:00|1155.8|1153.3|1154.89|1152.39|1155.8|1153.3|1153.97|1151.47|0
1655274900000|2022-06-15 06:35:00|1154.88|1152.38|1156.31|1153.81|1156.31|1153.81|1154.88|1152.38|0
1655275200000|2022-06-15 06:40:00|1156.08|1153.58|1156.53|1154.03|1156.76|1154.26|1155.51|1153.01|0
1655275500000|2022-06-15 06:45:00|1156.54|1154.04|1155.83|1153.33|1156.75|1154.25|1155.83|1153.33|0
1655275800000|2022-06-15 06:50:00|1155.72|1153.22|1156.08|1153.58|1156.3|1153.8|1155.38|1152.88|0
1655276100000|2022-06-15 06:55:00|1156.07|1153.57|1156.52|1154.02|1156.98|1154.48|1155.85|1153.35|0
1655276400000|2022-06-15 07:00:00|1156.74|1154.24|1152.8|1152.3|1161.7|1159.2|1150.86|1148.36|27
1655276700000|2022-06-15 07:05:00|1152.9|1152.4|1151.7|1151.2|1152.95|1152.45|1149.15|1148.65|30
1655277000000|2022-06-15 07:10:00|1151.75|1151.25|1149.7|1149.2|1151.85|1151.35|1148.2|1147.7|18
1655277300000|2022-06-15 07:15:00|1147.2|1146.7|1148|1147.5|1148.3|1147.8|1146.85|1146.35|174
1655277600000|2022-06-15 07:20:00|1148.05|1147.55|1145.6|1145.1|1148.4|1147.9|1145.5|1145|14
1655277900000|2022-06-15 07:25:00|1145.65|1145.15|1142|1141.5|1145.65|1145.15|1141.85|1141.35|0
1655278200000|2022-06-15 07:30:00|1141.95|1141.45|1140.3|1139.8|1142.7|1142.2|1139.35|1138.85|10
1655278500000|2022-06-15 07:35:00|1140.25|1139.75|1139.85|1139.35|1141.1|1140.6|1139.3|1138.8|2
1655278800000|2022-06-15 07:40:00|1139.8|1139.3|1137.75|1137.25|1139.8|1139.3|1137.2|1136.7|11
1655279100000|2022-06-15 07:45:00|1137.85|1137.35|1137.9|1137.4|1139|1138.5|1136.65|1136.15|0
1655279400000|2022-06-15 07:50:00|1137.6|1137.1|1142.05|1141.55|1142.4|1141.9|1137.6|1137.1|7
1655279700000|2022-06-15 07:55:00|1142|1141.5|1143.7|1143.2|1144.9|1144.4|1141.95|1141.45|11
1655280000000|2022-06-15 08:00:00|1143.55|1143.05|1145.15|1144.65|1145.85|1145.35|1143.55|1143.05|0
1655280300000|2022-06-15 08:05:00|1145.25|1144.75|1145.95|1145.45|1146.7|1146.2|1145.15|1144.65|1
1655280600000|2022-06-15 08:10:00|1146|1145.5|1147.9|1147.4|1148.45|1147.95|1145.65|1145.15|0
1655280900000|2022-06-15 08:15:00|1147.85|1147.35|1149.9|1149.4|1150.45|1149.95|1147.7|1147.2|0
1655281200000|2022-06-15 08:20:00|1150|1149.5|1150.55|1150.05|1151.15|1150.65|1149.8|1149.3|0
1655281500000|2022-06-15 08:25:00|1150.6|1150.1|1149.95|1149.45|1151.75|1151.25|1149.8|1149.3|0
1655281800000|2022-06-15 08:30:00|1149.9|1149.4|1153|1152.5|1153|1152.5|1149.7|1149.2|6
1655282100000|2022-06-15 08:35:00|1153.05|1152.55|1150.55|1150.05|1153.05|1152.55|1150.55|1150.05|11
1655282400000|2022-06-15 08:40:00|1150.95|1150.45|1151.95|1151.45|1152.05|1151.55|1150.6|1150.1|23
1655282700000|2022-06-15 08:45:00|1152|1151.5|1150.1|1149.6|1152.05|1151.55|1150.1|1149.6|0
1655283000000|2022-06-15 08:50:00|1150.05|1149.55|1150.65|1150.15|1150.65|1150.15|1149.15|1148.65|0
1655283300000|2022-06-15 08:55:00|1150.7|1150.2|1151.7|1151.2|1151.7|1151.2|1150.65|1150.15|1
1655283600000|2022-06-15 09:00:00|1151.6|1151.1|1149.1|1148.6|1151.6|1151.1|1149.1|1148.6|0
1655283900000|2022-06-15 09:05:00|1149.05|1148.55|1148.35|1147.85|1149.7|1149.2|1147|1146.5|9
1655284200000|2022-06-15 09:10:00|1148.4|1147.9|1149|1148.5|1149.25|1148.75|1148.35|1147.85|0
1655284500000|2022-06-15 09:15:00|1148.9|1148.4|1147.9|1147.4|1149.35|1148.85|1147.85|1147.35|1
1655284800000|2022-06-15 09:20:00|1147.95|1147.45|1146.45|1145.95|1148.15|1147.65|1146.4|1145.9|0
1655285100000|2022-06-15 09:25:00|1146.5|1146|1145.9|1145.4|1146.55|1146.05|1145.75|1145.25|0
1655285400000|2022-06-15 09:30:00|1145.85|1145.35|1146.1|1145.6|1146.25|1145.75|1145.85|1145.35|0
1655285700000|2022-06-15 09:35:00|1146.05|1145.55|1145.5|1145|1146.3|1145.8|1145.5|1145|1
1655286000000|2022-06-15 09:40:00|1145.55|1145.05|1147.35|1146.85|1147.5|1147|1145.2|1144.7|0
1655286300000|2022-06-15 09:45:00|1147.4|1146.9|1149.7|1149.2|1149.75|1149.25|1147.4|1146.9|0
1655286600000|2022-06-15 09:50:00|1149.65|1149.15|1149.55|1149.05|1150.15|1149.65|1149.55|1149.05|0
1655286900000|2022-06-15 09:55:00|1149.5|1149|1149.9|1149.4|1149.9|1149.4|1149.1|1148.6|0
1655287200000|2022-06-15 10:00:00|1149.15|1148.65|1149.45|1148.95|1150.65|1150.15|1147.1|1146.6|11
1655287500000|2022-06-15 10:05:00|1149.4|1148.9|1150.35|1149.85|1150.65|1150.15|1149.4|1148.9|0
1655287800000|2022-06-15 10:10:00|1150.3|1149.8|1150.45|1149.95|1150.8|1150.3|1149.85|1149.35|0
1655288100000|2022-06-15 10:15:00|1150.5|1150|1150.05|1149.55|1151.15|1150.65|1149.35|1148.85|0
1655288400000|2022-06-15 10:20:00|1150|1149.5|1149.05|1148.55|1150.05|1149.55|1148.75|1148.25|0
1655288700000|2022-06-15 10:25:00|1149.15|1148.65|1149.55|1149.05|1149.55|1149.05|1148.75|1148.25|0
1655289000000|2022-06-15 10:30:00|1149.6|1149.1|1150.2|1149.7|1150.75|1150.25|1149.6|1149.1|0
1655289300000|2022-06-15 10:35:00|1150.15|1149.65|1151.85|1151.35|1152.05|1151.55|1150.15|1149.65|0
1655289600000|2022-06-15 10:40:00|1151.9|1151.4|1151.35|1150.85|1152.35|1151.85|1151.05|1150.55|0
1655289900000|2022-06-15 10:45:00|1151.4|1150.9|1151.7|1151.2|1151.95|1151.45|1151.25|1150.75|1
1655290200000|2022-06-15 10:50:00|1151.55|1151.05|1153.2|1152.7|1153.3|1152.8|1150.75|1150.25|1
1655290500000|2022-06-15 10:55:00|1153.25|1152.75|1151.25|1150.75|1153.7|1153.2|1151.2|1150.7|0
1655290800000|2022-06-15 11:00:00|1151.1|1150.6|1150.35|1149.85|1151.4|1150.9|1150.1|1149.6|0
1655291100000|2022-06-15 11:05:00|1150.3|1149.8|1149.7|1149.2|1150.5|1150|1149.6|1149.1|9
1655291400000|2022-06-15 11:10:00|1149.65|1149.15|1149.7|1149.2|1149.7|1149.2|1148.6|1148.1|1948
1655291700000|2022-06-15 11:15:00|1149.75|1149.25|1151.4|1150.9|1151.4|1150.9|1149.75|1149.25|0
1655292000000|2022-06-15 11:20:00|1151.35|1150.85|1152.3|1151.8|1152.35|1151.85|1151|1150.5|0
1655292300000|2022-06-15 11:25:00|1152.25|1151.75|1152.85|1152.35|1152.85|1152.35|1151.75|1151.25|1
1655292600000|2022-06-15 11:30:00|1152.8|1152.3|1154.5|1154|1154.5|1154|1152.8|1152.3|0
1655292900000|2022-06-15 11:35:00|1154.45|1153.95|1153.4|1152.9|1154.6|1154.1|1153.3|1152.8|2
1655293200000|2022-06-15 11:40:00|1153.75|1153.25|1154.45|1153.95|1154.7|1154.2|1153.55|1153.05|0
1655293500000|2022-06-15 11:45:00|1154.35|1153.85|1154|1153.5|1154.35|1153.85|1152.95|1152.45|0
1655293800000|2022-06-15 11:50:00|1153.95|1153.45|1155.85|1155.35|1155.85|1155.35|1153.55|1153.05|0
1655294100000|2022-06-15 11:55:00|1155.95|1155.45|1156.65|1156.15|1156.75|1156.25|1155.65|1155.15|0
1655294400000|2022-06-15 12:00:00|1156.95|1156.45|1157.35|1156.85|1157.35|1156.85|1156.95|1156.45|0
1655294700000|2022-06-15 12:05:00|1157.4|1156.9|1158.55|1158.05|1159.25|1158.75|1157.4|1156.9|1
1655295000000|2022-06-15 12:10:00|1158.7|1158.2|1157.55|1157.05|1159.35|1158.85|1156.15|1155.65|0
1655295300000|2022-06-15 12:15:00|1157.65|1157.15|1157.1|1156.6|1158.05|1157.55|1157.05|1156.55|0
1655295600000|2022-06-15 12:20:00|1157.15|1156.65|1156.6|1156.1|1157.35|1156.85|1155.7|1155.2|0
1655295900000|2022-06-15 12:25:00|1156.55|1156.05|1154.4|1153.9|1156.55|1156.05|1154.2|1153.7|0
1655296200000|2022-06-15 12:30:00|1154.3|1153.8|1154.8|1154.3|1154.9|1154.4|1152.9|1152.4|0
1655296500000|2022-06-15 12:35:00|1154.7|1154.2|1154.9|1154.4|1155.3|1154.8|1154.1|1153.6|0
1655296800000|2022-06-15 12:40:00|1155.1|1154.6|1156.5|1156|1156.65|1156.15|1154.7|1154.2|0
1655297100000|2022-06-15 12:45:00|1156.55|1156.05|1155.95|1155.45|1156.85|1156.35|1155.9|1155.4|0
1655297400000|2022-06-15 12:50:00|1156.05|1155.55|1157.45|1156.95|1157.85|1157.35|1156.05|1155.55|0
1655297700000|2022-06-15 12:55:00|1157.5|1157|1157.7|1157.2|1157.7|1157.2|1156.9|1156.4|0
1655298000000|2022-06-15 13:00:00|1157.75|1157.25|1156.75|1156.25|1158.2|1157.7|1156.7|1156.2|0
1655298300000|2022-06-15 13:05:00|1156.8|1156.3|1157.55|1157.05|1157.6|1157.1|1156.25|1155.75|8
1655298600000|2022-06-15 13:10:00|1157.45|1156.95|1157.2|1156.7|1157.5|1157|1154.2|1153.7|2
1655298900000|2022-06-15 13:15:00|1157.25|1156.75|1161.4|1160.9|1161.45|1160.95|1157.2|1156.7|10
1655299200000|2022-06-15 13:20:00|1161.35|1160.85|1162.45|1161.95|1162.55|1162.05|1161.15|1160.65|2
1655299500000|2022-06-15 13:25:00|1162.5|1162|1161.75|1161.25|1163.15|1162.65|1161.3|1160.8|0
1655299800000|2022-06-15 13:30:00|1161.8|1161.3|1159.9|1159.4|1162|1161.5|1158.25|1157.75|4
1655300100000|2022-06-15 13:35:00|1159.95|1159.45|1160.7|1160.2|1160.75|1160.25|1157.65|1157.15|0
1655300400000|2022-06-15 13:40:00|1160.75|1160.25|1158.65|1158.15|1160.75|1160.25|1157.55|1157.05|36
1655300700000|2022-06-15 13:45:00|1158.6|1158.1|1159.75|1159.25|1159.9|1159.4|1158.45|1157.95|0
1655301000000|2022-06-15 13:50:00|1159.95|1159.45|1161.85|1161.35|1161.95|1161.45|1159.9|1159.4|0
1655301300000|2022-06-15 13:55:00|1161.9|1161.4|1162.2|1161.7|1163.05|1162.55|1161.6|1161.1|0
1655301600000|2022-06-15 14:00:00|1162.25|1161.75|1165.8|1165.3|1165.85|1165.35|1162|1161.5|60
1655301900000|2022-06-15 14:05:00|1165.85|1165.35|1167.4|1166.9|1167.7|1167.2|1165.45|1164.95|135
1655302200000|2022-06-15 14:10:00|1167.3|1166.8|1166.35|1165.85|1167.5|1167|1164.4|1163.9|106
1655302500000|2022-06-15 14:15:00|1166.25|1165.75|1167.1|1164.6|1167.45|1166.95|1165.7|1164.6|1
1655302800000|2022-06-15 14:20:00|1167.11|1164.61|1166.66|1164.16|1167.12|1164.62|1166.18|1163.68|0
1655303100000|2022-06-15 14:25:00|1166.43|1163.93|1167.56|1165.06|1167.56|1165.06|1165.97|1163.47|0
1655303400000|2022-06-15 14:30:00|1167.55|1165.05|1166.61|1164.11|1167.78|1165.28|1166.14|1163.64|0
1655303700000|2022-06-15 14:35:00|1166.73|1164.23|1166.38|1163.88|1167.3|1164.8|1165.71|1163.21|0
1655304000000|2022-06-15 14:40:00|1166.15|1163.65|1165.91|1163.41|1166.72|1164.22|1165.91|1163.41|0
1655304300000|2022-06-15 14:45:00|1165.9|1163.4|1165.68|1163.18|1166.36|1163.86|1165.66|1163.16|0
1655304600000|2022-06-15 14:50:00|1165.9|1163.4|1164.59|1162.09|1165.91|1163.41|1164.37|1161.87|0
1655304900000|2022-06-15 14:55:00|1164.6|1162.1|1166.21|1163.71|1166.22|1163.72|1164.58|1162.08|0
1655305200000|2022-06-15 15:00:00|1166.2|1163.7|1166.65|1164.15|1166.88|1164.38|1165.97|1163.47|0
1655305500000|2022-06-15 15:05:00|1166.77|1164.27|1166.17|1163.67|1167.11|1164.61|1165.95|1163.45|0
1655305800000|2022-06-15 15:10:00|1165.95|1163.45|1164.57|1162.07|1166.41|1163.91|1164.57|1162.07|0
1655306100000|2022-06-15 15:15:00|1164.52|1162.02|1164.32|1161.82|1165|1162.5|1164.09|1161.59|0
1655306400000|2022-06-15 15:20:00|1164.33|1161.83|1164.35|1161.85|1164.36|1161.86|1163.4|1160.9|0
1655306700000|2022-06-15 15:25:00|1164.34|1161.84|1163.91|1161.41|1164.36|1161.86|1163.66|1161.16|0
1655307000000|2022-06-15 15:30:00|1163.94|1161.44|1164.15|1161.65|1165.07|1162.57|1163.02|1160.52|0
1655307300000|2022-06-15 15:35:00|1163.93|1161.43|1164.18|1161.68|1164.87|1162.37|1163.7|1161.2|0
1655307600000|2022-06-15 15:40:00|1163.96|1161.46|1163.73|1161.23|1164.64|1162.14|1163.72|1161.22|0
1655307900000|2022-06-15 15:45:00|1163.72|1161.22|1163.5|1161|1164.2|1161.7|1163.5|1161|0
1655308200000|2022-06-15 15:50:00|1163.49|1160.99|1163.52|1161.02|1163.74|1161.24|1163.26|1160.76|0
1655308500000|2022-06-15 15:55:00|1163.51|1161.01|1164.29|1161.79|1164.67|1162.17|1163.51|1161.01|0
1655308800000|2022-06-15 16:00:00|1164.28|1161.78|1165.41|1162.91|1165.43|1162.93|1164.28|1161.78|0
1655309100000|2022-06-15 16:05:00|1165.4|1162.9|1164.27|1161.77|1165.41|1162.91|1164.03|1161.53|0
1655309400000|2022-06-15 16:10:00|1164.16|1161.66|1164.77|1162.27|1164.77|1162.27|1164.05|1161.55|0
1655309700000|2022-06-15 16:15:00|1164.99|1162.49|1164.99|1162.49|1165.45|1162.95|1164.75|1162.25|0
1655310000000|2022-06-15 16:20:00|1165|1162.5|1165.24|1162.74|1165.47|1162.97|1165|1162.5|0
1655310300000|2022-06-15 16:25:00|1165.23|1162.73|1165.9|1163.4|1165.9|1163.4|1164.99|1162.49|0
1655310600000|2022-06-15 16:30:00|1165.89|1163.39|1165.67|1163.17|1166.37|1163.87|1165.66|1163.16|0
1655310900000|2022-06-15 16:35:00|1165.66|1163.16|1164.75|1162.25|1165.68|1163.18|1164.53|1162.03|0
1655311200000|2022-06-15 16:40:00|1164.76|1162.26|1164.05|1161.55|1164.76|1162.26|1163.8|1161.3|0
1655311500000|2022-06-15 16:45:00|1164.04|1161.54|1164.05|1161.55|1164.05|1161.55|1163.58|1161.08|0
1655311800000|2022-06-15 16:50:00|1164.06|1161.56|1162.65|1160.15|1164.06|1161.56|1162.53|1160.03|0
1655312100000|2022-06-15 16:55:00|1162.64|1160.14|1161.94|1159.44|1162.65|1160.15|1161.71|1159.21|0
1655312400000|2022-06-15 17:00:00|1161.95|1159.45|1162.43|1159.93|1162.45|1159.95|1161.72|1159.22|0
1655312700000|2022-06-15 17:05:00|1162.44|1159.94|1161.97|1159.47|1162.45|1159.95|1161.73|1159.23|0
1655313000000|2022-06-15 17:10:00|1161.98|1159.48|1163.12|1160.62|1163.14|1160.64|1161.74|1159.24|0
1655313300000|2022-06-15 17:15:00|1163.34|1160.84|1162.9|1160.4|1163.35|1160.85|1162.64|1160.14|0
1655313600000|2022-06-15 17:20:00|1162.89|1160.39|1163.36|1160.86|1163.59|1161.09|1162.66|1160.16|0
1655313900000|2022-06-15 17:25:00|1163.35|1160.85|1164.29|1161.79|1164.53|1162.03|1163.35|1160.85|0
1655314200000|2022-06-15 17:30:00|1164.28|1161.78|1164.06|1161.56|1164.52|1162.02|1163.83|1161.33|0
1655314500000|2022-06-15 17:35:00|1164.05|1161.55|1164.06|1161.56|1164.29|1161.79|1163.59|1161.09|0
1655314800000|2022-06-15 17:40:00|1164.07|1161.57|1163.6|1161.1|1164.18|1161.68|1163.6|1161.1|0
1655315100000|2022-06-15 17:45:00|1163.6|1161.1|1162.89|1160.39|1163.84|1161.34|1162.88|1160.38|0
1655315400000|2022-06-15 17:50:00|1162.88|1160.38|1163.85|1161.35|1164.08|1161.58|1161.73|1159.23|0
1655315700000|2022-06-15 17:55:00|1163.84|1161.34|1165.47|1162.97|1166.17|1163.67|1163.73|1161.23|0
1655316000000|2022-06-15 18:00:00|1165.45|1162.95|1161.7|1159.2|1167.17|1164.67|1160.86|1158.36|0
1655316300000|2022-06-15 18:05:00|1161.48|1158.98|1161.69|1159.19|1162.65|1160.15|1158.86|1156.36|0
1655316600000|2022-06-15 18:10:00|1161.8|1159.3|1161.25|1158.75|1162.15|1159.65|1159.35|1156.85|0
1655316900000|2022-06-15 18:15:00|1161.45|1158.95|1162.23|1159.73|1163.4|1160.9|1160.06|1157.56|0
1655317200000|2022-06-15 18:20:00|1162.22|1159.72|1160.29|1157.79|1163.41|1160.91|1159.36|1156.86|0
1655317500000|2022-06-15 18:25:00|1160.3|1157.8|1160.25|1157.75|1161.5|1159|1159.83|1157.33|0
1655317800000|2022-06-15 18:30:00|1160.29|1157.79|1158.61|1156.11|1161.11|1158.61|1157.17|1154.67|0
1655318100000|2022-06-15 18:35:00|1158.39|1155.89|1163.84|1161.34|1165.27|1162.77|1158.38|1155.88|0
1655318400000|2022-06-15 18:40:00|1163.83|1161.33|1170.21|1167.71|1170.31|1167.81|1163.24|1160.74|0
1655318700000|2022-06-15 18:45:00|1169.99|1167.49|1167.86|1165.36|1171.85|1169.35|1167.64|1165.14|0
1655319000000|2022-06-15 18:50:00|1167.88|1165.38|1166.18|1163.68|1169.29|1166.79|1164.32|1161.82|0
1655319300000|2022-06-15 18:55:00|1166.19|1163.69|1165.46|1162.96|1167.13|1164.63|1164.05|1161.55|0
1655319600000|2022-06-15 19:00:00|1165.57|1163.07|1166.76|1164.26|1168.17|1165.67|1165.45|1162.95|0
1655319900000|2022-06-15 19:05:00|1166.87|1164.37|1168.04|1165.54|1168.51|1166.01|1166.05|1163.55|0
1655320200000|2022-06-15 19:10:00|1168.27|1165.77|1166.63|1164.13|1168.98|1166.48|1165.67|1163.17|0
1655320500000|2022-06-15 19:15:00|1166.62|1164.12|1167.33|1164.83|1167.34|1164.84|1165.45|1162.95|0
1655320800000|2022-06-15 19:20:00|1167.55|1165.05|1170.33|1167.83|1170.46|1167.96|1167.33|1164.83|0
1655321100000|2022-06-15 19:25:00|1170.34|1167.84|1171.53|1169.03|1171.54|1169.04|1169.62|1167.12|0
1655321400000|2022-06-15 19:30:00|1171.54|1169.04|1172.75|1170.25|1172.99|1170.49|1170.59|1168.09|0
1655321700000|2022-06-15 19:35:00|1172.76|1170.26|1170.24|1167.74|1173.22|1170.72|1170.24|1167.74|0
1655322000000|2022-06-15 19:40:00|1170.23|1167.73|1168.56|1166.06|1170.24|1167.74|1168.33|1165.83|0
1655322300000|2022-06-15 19:45:00|1168.58|1166.08|1169.77|1167.27|1169.77|1167.27|1167.87|1165.37|0
1655322600000|2022-06-15 19:50:00|1169.72|1167.22|1167.81|1165.31|1169.72|1167.22|1167.1|1164.6|0
1655322900000|2022-06-15 19:55:00|1167.7|1165.2|1167.32|1164.82|1168.33|1165.83|1167.31|1164.81|0
1655323200000|2022-06-15 20:00:00|1168.11|1165.61|1167.76|1165.26|1168.16|1165.66|1167.53|1165.03|0
1655323500000|2022-06-15 20:05:00|1167.67|1165.17|1168.32|1165.82|1168.51|1166.01|1167.62|1165.12|0
1655323800000|2022-06-15 20:10:00|1168.35|1165.85|1167.11|1164.61|1168.42|1165.92|1167.06|1164.56|0
1655324100000|2022-06-15 20:15:00|1167.18|1164.68|1166.85|1164.35|1167.51|1165.01|1166.76|1164.26|0
1655324400000|2022-06-15 20:20:00|1166.83|1164.33|1166.71|1164.21|1167.13|1164.63|1166.36|1163.86|0
1655324700000|2022-06-15 20:25:00|1166.74|1164.24|1166.88|1164.38|1166.97|1164.47|1166.69|1164.19|0
1655325000000|2022-06-15 20:30:00|1166.9|1164.4|1167.6|1165.1|1167.69|1165.19|1166.88|1164.38|0
1655325300000|2022-06-15 20:35:00|1167.62|1165.12|1168.02|1165.52|1168.28|1165.78|1167.58|1165.08|0
1655325600000|2022-06-15 20:40:00|1168|1165.5|1168.32|1165.82|1168.32|1165.82|1167.81|1165.31|0
1655325900000|2022-06-15 20:45:00|1168.23|1165.73|1168.37|1165.87|1168.37|1165.87|1167.76|1165.26|0
1655326200000|2022-06-15 20:50:00|1168.35|1165.85|1168.28|1165.78|1168.51|1166.01|1168.07|1165.57|0
1655326500000|2022-06-15 20:55:00|1168.25|1165.75|1167.69|1165.19|1168.37|1165.87|1167.6|1165.1|0
1655326800000|2022-06-15 21:00:00|1167.7|1165.2|1167.79|1165.29|1167.83|1165.33|1167.67|1165.17|0
1655327100000|2022-06-15 21:05:00|1167.81|1165.31|1167.9|1165.4|1167.93|1165.43|1167.81|1165.31|0
1655327400000|2022-06-15 21:10:00|1167.88|1165.38|1167.88|1165.38|1167.93|1165.43|1167.83|1165.33|0
1655327700000|2022-06-15 21:15:00|1167.86|1165.36|1167.97|1165.47|1168|1165.5|1167.86|1165.36|0
1655328000000|2022-06-15 21:20:00|1168.02|1165.52|1167.93|1165.43|1168.04|1165.54|1167.9|1165.4|0
1655328300000|2022-06-15 21:25:00|1168.04|1165.54|1168.16|1165.66|1168.16|1165.66|1168.04|1165.54|0
1655328600000|2022-06-15 21:30:00|1168.18|1165.68|1168.18|1165.68|1168.18|1165.68|1168.11|1165.61|0
1655328900000|2022-06-15 21:35:00|1168.21|1165.71|1168.35|1165.85|1168.35|1165.85|1168.18|1165.68|0
1655329200000|2022-06-15 21:40:00|1168.32|1165.82|1168.49|1165.99|1168.51|1166.01|1168.32|1165.82|0
1655329500000|2022-06-15 21:45:00|1168.46|1165.96|1168.65|1166.15|1168.65|1166.15|1168.39|1165.89|0
1655329800000|2022-06-15 21:50:00|1168.63|1166.13|1168.49|1165.99|1168.65|1166.15|1168.49|1165.99|0
1655330100000|2022-06-15 21:55:00|1168.51|1166.01|1168.58|1166.08|1168.6|1166.1|1168.51|1166.01|0
1655330400000|2022-06-15 22:00:00|1168.6|1166.1|1169.12|1166.62|1169.44|1166.94|1168.6|1166.1|0
1655330700000|2022-06-15 22:05:00|1169.09|1166.59|1169.37|1166.87|1169.4|1166.9|1168.98|1166.48|0
1655331000000|2022-06-15 22:10:00|1169.33|1166.83|1170.14|1167.64|1170.21|1167.71|1169.28|1166.78|0
1655331300000|2022-06-15 22:15:00|1170.17|1167.67|1171.12|1168.62|1171.17|1168.67|1170.17|1167.67|0
1655331600000|2022-06-15 22:20:00|1171.17|1168.67|1170.75|1168.25|1171.19|1168.69|1170.63|1168.13|0
1655331900000|2022-06-15 22:25:00|1170.77|1168.27|1170.91|1168.41|1170.94|1168.44|1170.52|1168.02|0
1655332200000|2022-06-15 22:30:00|1170.94|1168.44|1170.84|1168.34|1171.12|1168.62|1170.56|1168.06|0
1655332500000|2022-06-15 22:35:00|1170.82|1168.32|1170.7|1168.2|1170.87|1168.37|1170.56|1168.06|0
1655332800000|2022-06-15 22:40:00|1170.68|1168.18|1170.47|1167.97|1170.68|1168.18|1170.24|1167.74|0
1655333100000|2022-06-15 22:45:00|1170.49|1167.99|1170.35|1167.85|1170.52|1168.02|1170.26|1167.76|0
1655333400000|2022-06-15 22:50:00|1170.38|1167.88|1170.17|1167.67|1170.52|1168.02|1170.07|1167.57|0
1655333700000|2022-06-15 22:55:00|1170.16|1167.66|1170.77|1168.27|1170.82|1168.32|1170.12|1167.62|0
1655334000000|2022-06-15 23:00:00|1170.82|1168.32|1170.35|1167.85|1170.82|1168.32|1170.33|1167.83|0
1655334300000|2022-06-15 23:05:00|1170.38|1167.88|1170.4|1167.9|1170.52|1168.02|1170.28|1167.78|0
1655334600000|2022-06-15 23:10:00|1170.38|1167.88|1170.33|1167.83|1170.52|1168.02|1170.24|1167.74|0
1655334900000|2022-06-15 23:15:00|1170.28|1167.78|1170.21|1167.71|1170.28|1167.78|1170.12|1167.62|0
1655335200000|2022-06-15 23:20:00|1170.24|1167.74|1170.19|1167.69|1170.38|1167.88|1170.19|1167.69|0
1655335500000|2022-06-15 23:25:00|1170.21|1167.71|1170.47|1167.97|1170.52|1168.02|1170.17|1167.67|0
1655335800000|2022-06-15 23:30:00|1170.49|1167.99|1170.52|1168.02|1170.52|1168.02|1170.38|1167.88|0
1655336100000|2022-06-15 23:35:00|1170.63|1168.13|1171.17|1168.67|1171.17|1168.67|1170.63|1168.13|0
1655336400000|2022-06-15 23:40:00|1171.15|1168.65|1171.82|1169.32|1171.82|1169.32|1171.03|1168.53|0
1655336700000|2022-06-15 23:45:00|1171.87|1169.37|1171.87|1169.37|1172.08|1169.58|1171.68|1169.18|0
1655337000000|2022-06-15 23:50:00|1171.91|1169.41|1172.08|1169.58|1172.38|1169.88|1171.87|1169.37|0
1655337300000|2022-06-15 23:55:00|1172.13|1169.63|1172.43|1169.93|1172.47|1169.97|1172.08|1169.58|0
1655337600000|2022-06-16 00:00:00|1172.38|1169.88|1172.77|1170.27|1172.79|1170.29|1172|1169.5|0
1655337900000|2022-06-16 00:05:00|1172.79|1170.29|1172.47|1169.97|1172.79|1170.29|1172.04|1169.54|0
1655338200000|2022-06-16 00:10:00|1172.46|1169.96|1172.57|1170.07|1172.6|1170.1|1171.99|1169.49|0
1655338500000|2022-06-16 00:15:00|1172.52|1170.02|1173.39|1170.89|1173.62|1171.12|1172.52|1170.02|0
1655338800000|2022-06-16 00:20:00|1173.28|1170.78|1174.07|1171.57|1174.3|1171.8|1172.93|1170.43|0
1655339100000|2022-06-16 00:25:00|1173.96|1171.46|1173.86|1171.36|1174.31|1171.81|1173.62|1171.12|0
1655339400000|2022-06-16 00:30:00|1173.97|1171.47|1174.3|1171.8|1174.65|1172.15|1173.97|1171.47|0
1655339700000|2022-06-16 00:35:00|1174.41|1171.91|1174.08|1171.58|1174.53|1172.03|1174.07|1171.57|0
1655340000000|2022-06-16 00:40:00|1174.19|1171.69|1174.07|1171.57|1174.3|1171.8|1174.07|1171.57|0
1655340300000|2022-06-16 00:45:00|1174.18|1171.68|1174.07|1171.57|1174.3|1171.8|1174.07|1171.57|0
1655340600000|2022-06-16 00:50:00|1174.3|1171.8|1174.52|1172.02|1174.52|1172.02|1174.07|1171.57|0
1655340900000|2022-06-16 00:55:00|1174.3|1171.8|1173.85|1171.35|1174.3|1171.8|1173.85|1171.35|0
1655341200000|2022-06-16 01:00:00|1173.63|1171.13|1173.86|1171.36|1174.08|1171.58|1173.63|1171.13|0
1655341500000|2022-06-16 01:05:00|1173.85|1171.35|1174.33|1171.83|1174.56|1172.06|1173.85|1171.35|0
1655341800000|2022-06-16 01:10:00|1174.56|1172.06|1175.48|1172.98|1175.59|1173.09|1174.33|1171.83|0
1655342100000|2022-06-16 01:15:00|1175.25|1172.75|1175.03|1172.53|1175.48|1172.98|1174.79|1172.29|0
1655342400000|2022-06-16 01:20:00|1175.02|1172.52|1174.11|1171.61|1175.02|1172.52|1173.88|1171.38|0
1655342700000|2022-06-16 01:25:00|1173.99|1171.49|1173.88|1171.38|1174.34|1171.84|1173.88|1171.38|0
1655343000000|2022-06-16 01:30:00|1173.99|1171.49|1173.18|1170.68|1174.1|1171.6|1172.96|1170.46|0
1655343300000|2022-06-16 01:35:00|1173.17|1170.67|1172.49|1169.99|1173.86|1171.36|1172.49|1169.99|0
1655343600000|2022-06-16 01:40:00|1172.5|1170|1171.55|1169.05|1172.5|1170|1171.33|1168.83|0
1655343900000|2022-06-16 01:45:00|1171.44|1168.94|1171.55|1169.05|1171.78|1169.28|1170.65|1168.15|0
1655344200000|2022-06-16 01:50:00|1171.67|1169.17|1172|1169.5|1172.23|1169.73|1171.32|1168.82|0
1655344500000|2022-06-16 01:55:00|1172.01|1169.51|1171.33|1168.83|1172.01|1169.51|1171.1|1168.6|0
1655344800000|2022-06-16 02:00:00|1171.22|1168.72|1172.24|1169.74|1172.24|1169.74|1171.22|1168.72|0
1655345100000|2022-06-16 02:05:00|1172.23|1169.73|1170.64|1168.14|1172.23|1169.73|1170.64|1168.14|0
1655345400000|2022-06-16 02:10:00|1170.63|1168.13|1170.86|1168.36|1171.09|1168.59|1170.29|1167.79|0
1655345700000|2022-06-16 02:15:00|1170.64|1168.14|1170.41|1167.91|1171.33|1168.83|1170.41|1167.91|0
1655346000000|2022-06-16 02:20:00|1170.64|1168.14|1170.41|1167.91|1170.87|1168.37|1170.41|1167.91|0
1655346300000|2022-06-16 02:25:00|1170.4|1167.9|1169.85|1167.35|1170.64|1168.14|1169.62|1167.12|0
1655346600000|2022-06-16 02:30:00|1169.74|1167.24|1170.54|1168.04|1170.66|1168.16|1169.63|1167.13|0
1655346900000|2022-06-16 02:35:00|1170.65|1168.15|1170.55|1168.05|1170.77|1168.27|1170.31|1167.81|0
1655347200000|2022-06-16 02:40:00|1170.66|1168.16|1171.24|1168.74|1171.24|1168.74|1170.54|1168.04|0
1655347500000|2022-06-16 02:45:00|1171.13|1168.63|1171.24|1168.74|1171.7|1169.2|1171.12|1168.62|0
1655347800000|2022-06-16 02:50:00|1171.23|1168.73|1171.01|1168.51|1171.58|1169.08|1171.01|1168.51|0
1655348100000|2022-06-16 02:55:00|1171.02|1168.52|1171.02|1168.52|1171.24|1168.74|1170.78|1168.28|0
1655348400000|2022-06-16 03:00:00|1171.01|1168.51|1171.13|1168.63|1171.25|1168.75|1170.9|1168.4|0
1655348700000|2022-06-16 03:05:00|1171.24|1168.74|1171.48|1168.98|1171.48|1168.98|1171.02|1168.52|0
1655349000000|2022-06-16 03:10:00|1171.37|1168.87|1171.49|1168.99|1171.49|1168.99|1171.25|1168.75|0
1655349300000|2022-06-16 03:15:00|1171.5|1169|1171.5|1169|1171.73|1169.23|1171.27|1168.77|0
1655349600000|2022-06-16 03:20:00|1171.49|1168.99|1172.07|1169.57|1172.07|1169.57|1171.49|1168.99|0
1655349900000|2022-06-16 03:25:00|1172.18|1169.68|1171.96|1169.46|1172.19|1169.69|1171.73|1169.23|0
1655350200000|2022-06-16 03:30:00|1171.84|1169.34|1171.5|1169|1171.96|1169.46|1171.5|1169|0
1655350500000|2022-06-16 03:35:00|1171.61|1169.11|1170.67|1168.17|1171.61|1169.11|1170.56|1168.06|0
1655350800000|2022-06-16 03:40:00|1170.78|1168.28|1170.44|1167.94|1170.79|1168.29|1170.09|1167.59|0
1655351100000|2022-06-16 03:45:00|1170.55|1168.05|1169.87|1167.37|1170.56|1168.06|1169.87|1167.37|0
1655351400000|2022-06-16 03:50:00|1169.88|1167.38|1169.41|1166.91|1170.11|1167.61|1169.29|1166.79|0
1655351700000|2022-06-16 03:55:00|1169.52|1167.02|1169.53|1167.03|1169.64|1167.14|1169.18|1166.68|0
1655352000000|2022-06-16 04:00:00|1169.64|1167.14|1168.83|1166.33|1169.88|1167.38|1168.72|1166.22|0
1655352300000|2022-06-16 04:05:00|1168.94|1166.44|1169.06|1166.56|1169.4|1166.9|1168.72|1166.22|0
1655352600000|2022-06-16 04:10:00|1169.17|1166.67|1169.29|1166.79|1169.4|1166.9|1168.71|1166.21|0
1655352900000|2022-06-16 04:15:00|1169.4|1166.9|1168.82|1166.32|1169.4|1166.9|1168.71|1166.21|0
1655353200000|2022-06-16 04:20:00|1168.71|1166.21|1168.58|1166.08|1169.4|1166.9|1168.46|1165.96|0
1655353500000|2022-06-16 04:25:00|1168.47|1165.97|1168.93|1166.43|1169.16|1166.66|1168.47|1165.97|0
1655353800000|2022-06-16 04:30:00|1168.92|1166.42|1169.62|1167.12|1169.74|1167.24|1168.7|1166.2|0
1655354100000|2022-06-16 04:35:00|1169.61|1167.11|1169.62|1167.12|1169.62|1167.12|1169.39|1166.89|0
1655354400000|2022-06-16 04:40:00|1169.61|1167.11|1168.47|1165.97|1169.61|1167.11|1168.46|1165.96|0
1655354700000|2022-06-16 04:45:00|1168.58|1166.08|1168.47|1165.97|1168.7|1166.2|1168.24|1165.74|0
1655355000000|2022-06-16 04:50:00|1168.36|1165.86|1168.24|1165.74|1168.47|1165.97|1168.02|1165.52|0
1655355300000|2022-06-16 04:55:00|1168.13|1165.63|1167.78|1165.28|1168.48|1165.98|1167.78|1165.28|0
1655355600000|2022-06-16 05:00:00|1167.77|1165.27|1167.43|1164.93|1167.79|1165.29|1167.31|1164.81|0
1655355900000|2022-06-16 05:05:00|1167.54|1165.04|1166.85|1164.35|1167.54|1165.04|1166.63|1164.13|0
1655356200000|2022-06-16 05:10:00|1166.86|1164.36|1165.86|1163.36|1166.97|1164.47|1165.51|1163.01|0
1655356500000|2022-06-16 05:15:00|1165.97|1163.47|1166.32|1163.82|1166.55|1164.05|1165.63|1163.13|0
1655356800000|2022-06-16 05:20:00|1166.31|1163.81|1166.53|1164.03|1167|1164.5|1166.31|1163.81|0
1655357100000|2022-06-16 05:25:00|1166.54|1164.04|1167.1|1164.6|1167.46|1164.96|1166.54|1164.04|0
1655357400000|2022-06-16 05:30:00|1167.21|1164.71|1165.62|1163.12|1167.22|1164.72|1165.61|1163.11|0
1655357700000|2022-06-16 05:35:00|1165.73|1163.23|1165.22|1162.72|1165.84|1163.34|1164.7|1162.2|0
1655358000000|2022-06-16 05:40:00|1165.1|1162.6|1165.33|1162.83|1165.68|1163.18|1164.87|1162.37|0
1655358300000|2022-06-16 05:45:00|1165.32|1162.82|1165.09|1162.59|1165.33|1162.83|1164.63|1162.13|0
1655358600000|2022-06-16 05:50:00|1164.98|1162.48|1164.16|1161.66|1165.09|1162.59|1163.93|1161.43|0
1655358900000|2022-06-16 05:55:00|1164.15|1161.65|1164.37|1161.87|1164.61|1162.11|1164.15|1161.65|0
1655359200000|2022-06-16 06:00:00|1164.38|1161.88|1165.72|1163.22|1166.41|1163.91|1164.38|1161.88|0
1655359500000|2022-06-16 06:05:00|1165.49|1162.99|1165.27|1162.77|1165.71|1163.21|1164.81|1162.31|0
1655359800000|2022-06-16 06:10:00|1165.16|1162.66|1165.71|1163.21|1166.17|1163.67|1164.81|1162.31|0
1655360100000|2022-06-16 06:15:00|1165.7|1163.2|1164.99|1162.49|1166.8|1164.3|1164.76|1162.26|0
1655360400000|2022-06-16 06:20:00|1165.1|1162.6|1164.54|1162.04|1165.45|1162.95|1164.31|1161.81|0
1655360700000|2022-06-16 06:25:00|1164.76|1162.26|1163.63|1161.13|1165|1162.5|1163.62|1161.12|0
1655361000000|2022-06-16 06:30:00|1163.62|1161.12|1161.76|1159.26|1163.63|1161.13|1160.84|1158.34|0
1655361300000|2022-06-16 06:35:00|1161.65|1159.15|1161.06|1158.56|1162.21|1159.71|1160.83|1158.33|0
1655361600000|2022-06-16 06:40:00|1161.05|1158.55|1160.48|1157.98|1161.05|1158.55|1159.32|1156.82|0
1655361900000|2022-06-16 06:45:00|1160.47|1157.97|1162.06|1159.56|1162.06|1159.56|1160.47|1157.97|0
1655362200000|2022-06-16 06:50:00|1161.84|1159.34|1161.82|1159.32|1162.52|1160.02|1161.37|1158.87|0
1655362500000|2022-06-16 06:55:00|1161.83|1159.33|1161.38|1158.88|1162.06|1159.56|1160.91|1158.41|0
1655362800000|2022-06-16 07:00:00|1161.37|1158.87|1168.04|1165.54|1168.5|1166|1159.12|1156.62|0
1655363100000|2022-06-16 07:05:00|1168.27|1165.77|1170.5|1170|1170.5|1170|1167.91|1165.41|0
1655363400000|2022-06-16 07:10:00|1170.55|1170.05|1168.3|1167.8|1171.1|1170.6|1168.1|1167.6|0
1655363700000|2022-06-16 07:15:00|1168.5|1168|1169.8|1169.3|1170.4|1169.9|1167.75|1167.25|0
1655364000000|2022-06-16 07:20:00|1169.7|1169.2|1168.3|1167.8|1170.2|1169.7|1167.4|1166.9|0
1655364300000|2022-06-16 07:25:00|1168.4|1167.9|1170.4|1169.9|1170.4|1169.9|1168.4|1167.9|0
1655364600000|2022-06-16 07:30:00|1170.45|1169.95|1164.55|1164.05|1170.6|1170.1|1163.6|1163.1|0
1655364900000|2022-06-16 07:35:00|1164.35|1163.85|1164.15|1163.65|1165.25|1164.75|1162.95|1162.45|0
1655365200000|2022-06-16 07:40:00|1164.3|1163.8|1161.45|1160.95|1164.55|1164.05|1159.95|1159.45|17
1655365500000|2022-06-16 07:45:00|1161.5|1161|1162.65|1162.15|1163.15|1162.65|1161.2|1160.7|0
1655365800000|2022-06-16 07:50:00|1162.9|1162.4|1164.05|1163.55|1164.05|1163.55|1162|1161.5|0
1655366100000|2022-06-16 07:55:00|1164.15|1163.65|1167.15|1166.65|1167.15|1166.65|1163.6|1163.1|0
1655366400000|2022-06-16 08:00:00|1167.1|1166.6|1170.2|1169.7|1170.2|1169.7|1166.9|1166.4|10
1655366700000|2022-06-16 08:05:00|1170.1|1169.6|1170.95|1170.45|1171.65|1171.15|1168.95|1168.45|0
1655367000000|2022-06-16 08:10:00|1170.9|1170.4|1169.85|1169.35|1171.3|1170.8|1169.7|1169.2|0
1655367300000|2022-06-16 08:15:00|1169.8|1169.3|1169.9|1169.4|1170.9|1170.4|1169.8|1169.3|0
1655367600000|2022-06-16 08:20:00|1169.85|1169.35|1169.15|1168.65|1169.85|1169.35|1167.65|1167.15|0
1655367900000|2022-06-16 08:25:00|1169.2|1168.7|1169.1|1168.6|1169.35|1168.85|1167.95|1167.45|0
1655368200000|2022-06-16 08:30:00|1169.15|1168.65|1167.2|1166.7|1169.3|1168.8|1167.15|1166.65|0
1655368500000|2022-06-16 08:35:00|1167.1|1166.6|1166.35|1165.85|1167.15|1166.65|1165.8|1165.3|0
1655368800000|2022-06-16 08:40:00|1166.4|1165.9|1166.15|1165.65|1167.5|1167|1166.05|1165.55|10
1655369100000|2022-06-16 08:45:00|1166.2|1165.7|1168.4|1167.9|1168.6|1168.1|1166.2|1165.7|0
1655369400000|2022-06-16 08:50:00|1168.35|1167.85|1167.15|1166.65|1168.35|1167.85|1166.45|1165.95|0
1655369700000|2022-06-16 08:55:00|1167.1|1166.6|1165.55|1165.05|1167.1|1166.6|1164.45|1163.95|0
1655370000000|2022-06-16 09:00:00|1165.5|1165|1164.45|1163.95|1165.9|1165.4|1164.45|1163.95|0
1655370300000|2022-06-16 09:05:00|1164.5|1164|1161.65|1161.15|1164.5|1164|1161.65|1161.15|0
1655370600000|2022-06-16 09:10:00|1161.55|1161.05|1158|1157.5|1161.55|1161.05|1157.95|1157.45|927
1655370900000|2022-06-16 09:15:00|1158.1|1157.6|1157.15|1156.65|1159.05|1158.55|1157.15|1156.65|0
1655371200000|2022-06-16 09:20:00|1156.95|1156.45|1155.65|1155.15|1156.95|1156.45|1154.95|1154.45|0
1655371500000|2022-06-16 09:25:00|1155.7|1155.2|1156.2|1155.7|1156.2|1155.7|1155.7|1155.2|0
1655371800000|2022-06-16 09:30:00|1156.15|1155.65|1154.95|1154.45|1156.55|1156.05|1154.35|1153.85|37
1655372100000|2022-06-16 09:35:00|1154.9|1154.4|1158.7|1158.2|1158.95|1158.45|1154.55|1154.05|0
1655372400000|2022-06-16 09:40:00|1158.8|1158.3|1158.25|1157.75|1159.1|1158.6|1157.9|1157.4|0
1655372700000|2022-06-16 09:45:00|1158.2|1157.7|1158.65|1158.15|1158.7|1158.2|1157.6|1157.1|0
1655373000000|2022-06-16 09:50:00|1158.7|1158.2|1159|1158.5|1159|1158.5|1158.1|1157.6|0
1655373300000|2022-06-16 09:55:00|1159.15|1158.65|1161.4|1160.9|1161.8|1161.3|1159.1|1158.6|20
1655373600000|2022-06-16 10:00:00|1161.35|1160.85|1161.65|1161.15|1161.65|1161.15|1160.1|1159.6|0
1655373900000|2022-06-16 10:05:00|1161.6|1161.1|1160.1|1159.6|1161.65|1161.15|1159.7|1159.2|0
1655374200000|2022-06-16 10:10:00|1160.05|1159.55|1159.85|1159.35|1160.6|1160.1|1159.8|1159.3|0
1655374500000|2022-06-16 10:15:00|1159.9|1159.4|1155.65|1155.15|1159.95|1159.45|1155.5|1155|10
1655374800000|2022-06-16 10:20:00|1155.6|1155.1|1152.35|1151.85|1156.1|1155.6|1152.3|1151.8|0
1655375100000|2022-06-16 10:25:00|1152.4|1151.9|1151.3|1150.8|1152.9|1152.4|1150.7|1150.2|10
1655375400000|2022-06-16 10:30:00|1151.35|1150.85|1152.95|1152.45|1153.9|1153.4|1151.35|1150.85|2
1655375700000|2022-06-16 10:35:00|1152.9|1152.4|1151.35|1150.85|1152.9|1152.4|1151.3|1150.8|5
1655376000000|2022-06-16 10:40:00|1151.3|1150.8|1153.35|1152.85|1153.35|1152.85|1151.2|1150.7|0
1655376300000|2022-06-16 10:45:00|1153.3|1152.8|1150.65|1150.15|1153.5|1153|1150.1|1149.6|31
1655376600000|2022-06-16 10:50:00|1150.6|1150.1|1149.65|1149.15|1150.75|1150.25|1148.9|1148.4|1471
1655376900000|2022-06-16 10:55:00|1149.5|1149|1149.95|1149.45|1150.95|1150.45|1149|1148.5|0
1655377200000|2022-06-16 11:00:00|1149.9|1149.4|1149|1148.5|1151.9|1151.4|1147.55|1147.05|10
1655377500000|2022-06-16 11:05:00|1149.1|1148.6|1151.5|1151|1152.15|1151.65|1149|1148.5|0
1655377800000|2022-06-16 11:10:00|1151.4|1150.9|1150.15|1149.65|1152.5|1152|1149.6|1149.1|95
1655378100000|2022-06-16 11:15:00|1149.8|1149.3|1149.35|1148.85|1150.45|1149.95|1148.9|1148.4|0
1655378400000|2022-06-16 11:20:00|1149.3|1148.8|1151.85|1151.35|1151.9|1151.4|1148.9|1148.4|0
1655378700000|2022-06-16 11:25:00|1151.8|1151.3|1152.6|1152.1|1155.3|1154.8|1151.7|1151.2|10
1655379000000|2022-06-16 11:30:00|1152.65|1152.15|1151.8|1151.3|1153.6|1153.1|1151.3|1150.8|0
1655379300000|2022-06-16 11:35:00|1151.65|1151.15|1150.5|1150|1152.2|1151.7|1150.5|1150|0
1655379600000|2022-06-16 11:40:00|1150.4|1149.9|1148.2|1147.7|1150.5|1150|1147.65|1147.15|0
1655379900000|2022-06-16 11:45:00|1148.15|1147.65|1145.5|1145|1148.15|1147.65|1145.5|1145|0
1655380200000|2022-06-16 11:50:00|1145.45|1144.95|1144.35|1143.85|1145.65|1145.15|1144.2|1143.7|56
1655380500000|2022-06-16 11:55:00|1144.3|1143.8|1144.6|1144.1|1145.2|1144.7|1143.25|1142.75|0
1655380800000|2022-06-16 12:00:00|1144.45|1143.95|1146.45|1145.95|1147.5|1147|1144.3|1143.8|0
1655381100000|2022-06-16 12:05:00|1146.5|1146|1149.05|1148.55|1149.05|1148.55|1146.5|1146|0
1655381400000|2022-06-16 12:10:00|1149|1148.5|1148.35|1147.85|1149.1|1148.6|1147.85|1147.35|4
1655381700000|2022-06-16 12:15:00|1148.3|1147.8|1145.65|1145.15|1148.95|1148.45|1145.3|1144.8|8
1655382000000|2022-06-16 12:20:00|1145.7|1145.2|1145.25|1144.75|1145.85|1145.35|1144.5|1144|0
1655382300000|2022-06-16 12:25:00|1145.2|1144.7|1144.95|1144.45|1145.4|1144.9|1144|1143.5|0
1655382600000|2022-06-16 12:30:00|1145.05|1144.55|1146.05|1145.55|1146.3|1145.8|1144.55|1144.05|0
1655382900000|2022-06-16 12:35:00|1145.7|1145.2|1147.65|1147.15|1147.9|1147.4|1145.5|1145|0
1655383200000|2022-06-16 12:40:00|1147.6|1147.1|1149.35|1148.85|1150.35|1149.85|1147.5|1147|0
1655383500000|2022-06-16 12:45:00|1149.4|1148.9|1149.7|1149.2|1149.85|1149.35|1148.05|1147.55|0
1655383800000|2022-06-16 12:50:00|1149.65|1149.15|1149.8|1149.3|1149.85|1149.35|1148.45|1147.95|0
1655384100000|2022-06-16 12:55:00|1149.85|1149.35|1148.9|1148.4|1149.95|1149.45|1148.45|1147.95|0
1655384400000|2022-06-16 13:00:00|1148.85|1148.35|1146.25|1145.75|1149.15|1148.65|1145.95|1145.45|0
1655384700000|2022-06-16 13:05:00|1146.3|1145.8|1143.15|1142.65|1146.65|1146.15|1143.1|1142.6|11
1655385000000|2022-06-16 13:10:00|1143.2|1142.7|1143.2|1142.7|1143.6|1143.1|1142.5|1142|10
1655385300000|2022-06-16 13:15:00|1143.25|1142.75|1143.05|1142.55|1143.95|1143.45|1142.5|1142|25
1655385600000|2022-06-16 13:20:00|1143|1142.5|1142.85|1142.35|1143.25|1142.75|1142.1|1141.6|4
1655385900000|2022-06-16 13:25:00|1142.8|1142.3|1140.75|1140.25|1143.7|1143.2|1140.6|1140.1|4
1655386200000|2022-06-16 13:30:00|1140.85|1140.35|1140.25|1139.75|1144|1143.5|1140.1|1139.6|26
1655386500000|2022-06-16 13:35:00|1139.95|1139.45|1137.8|1137.3|1141.6|1141.1|1137.3|1136.8|4
1655386800000|2022-06-16 13:40:00|1137.9|1137.4|1138.05|1137.55|1139.1|1138.6|1137.45|1136.95|0
1655387100000|2022-06-16 13:45:00|1138|1137.5|1136.9|1136.4|1139.5|1139|1136.9|1136.4|0
1655387400000|2022-06-16 13:50:00|1136.85|1136.35|1133.55|1133.05|1137.2|1136.7|1133.2|1132.7|0
1655387700000|2022-06-16 13:55:00|1133.5|1133|1136.3|1135.8|1137.2|1136.7|1133.05|1132.55|0
1655388000000|2022-06-16 14:00:00|1136.25|1135.75|1136.35|1135.85|1139.9|1139.4|1136.25|1135.75|10
1655388300000|2022-06-16 14:05:00|1136.05|1135.55|1136.65|1136.15|1137.25|1136.75|1136|1135.5|306
1655388600000|2022-06-16 14:10:00|1136.68|1136.18|1135.58|1135.08|1136.98|1136.48|1135.58|1135.08|1
1655388900000|2022-06-16 14:15:00|1135.63|1135.13|1136.35|1133.85|1139.23|1138.73|1135.63|1133.85|150
1655389200000|2022-06-16 14:20:00|1136.58|1134.08|1138.7|1136.2|1138.72|1136.22|1136.35|1133.85|0
1655389500000|2022-06-16 14:25:00|1138.69|1136.19|1139.39|1136.89|1140.08|1137.58|1138.46|1135.96|0
1655389800000|2022-06-16 14:30:00|1139.38|1136.88|1139.36|1136.86|1140.07|1137.57|1138.22|1135.72|0
1655390100000|2022-06-16 14:35:00|1139.35|1136.85|1136.46|1133.96|1139.36|1136.86|1136.45|1133.95|278
1655390400000|2022-06-16 14:40:00|1136.45|1133.95|1135.45|1132.95|1136.68|1134.18|1135.22|1132.72|0
1655390700000|2022-06-16 14:45:00|1135.49|1132.99|1134.54|1132.04|1135.84|1133.34|1134.54|1132.04|0
1655391000000|2022-06-16 14:50:00|1134.77|1132.27|1134.78|1132.28|1135|1132.5|1133.83|1131.33|0
1655391300000|2022-06-16 14:55:00|1134.77|1132.27|1134.97|1132.47|1135.47|1132.97|1134.76|1132.26|0
1655391600000|2022-06-16 15:00:00|1134.91|1132.41|1136.55|1134.05|1136.79|1134.29|1134.91|1132.41|0
1655391900000|2022-06-16 15:05:00|1136.54|1134.04|1136.77|1134.27|1136.78|1134.28|1135.82|1133.32|0
1655392200000|2022-06-16 15:10:00|1136.78|1134.28|1138.01|1135.51|1138.01|1135.51|1136.53|1134.03|0
1655392500000|2022-06-16 15:15:00|1138|1135.5|1137.54|1135.04|1138.71|1136.21|1137.3|1134.8|0
1655392800000|2022-06-16 15:20:00|1137.53|1135.03|1137.78|1135.28|1138.26|1135.76|1136.62|1134.12|0
1655393100000|2022-06-16 15:25:00|1137.77|1135.27|1137.39|1134.89|1139.24|1136.74|1137.38|1134.88|0
1655393400000|2022-06-16 15:30:00|1137.4|1134.9|1135.78|1133.28|1138.08|1135.58|1135.55|1133.05|0
1655393700000|2022-06-16 15:35:00|1135.77|1133.27|1135.81|1133.31|1135.81|1133.31|1134.86|1132.36|0
1655394000000|2022-06-16 15:40:00|1135.58|1133.08|1134.16|1131.66|1135.59|1133.09|1133.23|1130.73|0
1655394300000|2022-06-16 15:45:00|1133.93|1131.43|1133.94|1131.44|1133.94|1131.44|1133.23|1130.73|0
1655394600000|2022-06-16 15:50:00|1134.06|1131.56|1133.92|1131.42|1134.5|1132|1133|1130.5|0
1655394900000|2022-06-16 15:55:00|1134.03|1131.53|1135.8|1133.3|1135.8|1133.3|1133.91|1131.41|0
1655395200000|2022-06-16 16:00:00|1135.57|1133.07|1134.51|1132.01|1136.04|1133.54|1134.15|1131.65|0
1655395500000|2022-06-16 16:05:00|1134.5|1132|1133.2|1130.7|1134.64|1132.14|1132.99|1130.49|0
1655395800000|2022-06-16 16:10:00|1132.98|1130.48|1132.52|1130.02|1134.04|1131.54|1132.51|1130.01|0
1655396100000|2022-06-16 16:15:00|1132.53|1130.03|1132.99|1130.49|1133.93|1131.43|1132.3|1129.8|0
1655396400000|2022-06-16 16:20:00|1132.88|1130.38|1133.23|1130.73|1133.47|1130.97|1132.3|1129.8|0
1655396700000|2022-06-16 16:25:00|1133.24|1130.74|1134.2|1131.7|1134.44|1131.94|1132.99|1130.49|0
1655397000000|2022-06-16 16:30:00|1134.19|1131.69|1134.41|1131.91|1134.89|1132.39|1133.46|1130.96|0
1655397300000|2022-06-16 16:35:00|1134.4|1131.9|1133.71|1131.21|1134.41|1131.91|1133|1130.5|0
1655397600000|2022-06-16 16:40:00|1133.7|1131.2|1135.78|1133.28|1136.03|1133.53|1133.7|1131.2|0
1655397900000|2022-06-16 16:45:00|1135.78|1133.28|1136.69|1134.19|1136.94|1134.44|1135.51|1133.01|0
1655398200000|2022-06-16 16:50:00|1136.68|1134.18|1136.44|1133.94|1137.16|1134.66|1135.97|1133.47|0
1655398500000|2022-06-16 16:55:00|1136.43|1133.93|1135.99|1133.49|1136.43|1133.93|1135.26|1132.76|0
1655398800000|2022-06-16 17:00:00|1136.22|1133.72|1135.54|1133.04|1136.73|1134.23|1135.07|1132.57|0
1655399100000|2022-06-16 17:05:00|1135.53|1133.03|1136.75|1134.25|1137.23|1134.73|1135.07|1132.57|0
1655399400000|2022-06-16 17:10:00|1136.74|1134.24|1136.72|1134.22|1137.2|1134.7|1136.24|1133.74|0
1655399700000|2022-06-16 17:15:00|1136.71|1134.21|1136.69|1134.19|1137.41|1134.91|1136.24|1133.74|0
1655400000000|2022-06-16 17:20:00|1136.68|1134.18|1135.5|1133|1136.92|1134.42|1135.27|1132.77|0
1655400300000|2022-06-16 17:25:00|1135.51|1133.01|1137.42|1134.92|1137.92|1135.42|1135.04|1132.54|0
1655400600000|2022-06-16 17:30:00|1137.19|1134.69|1138.55|1136.05|1138.78|1136.28|1136.49|1133.99|0
1655400900000|2022-06-16 17:35:00|1138.56|1136.06|1137.4|1134.9|1138.56|1136.06|1136.69|1134.19|0
1655401200000|2022-06-16 17:40:00|1137.41|1134.91|1135.51|1133.01|1137.41|1134.91|1135.51|1133.01|0
1655401500000|2022-06-16 17:45:00|1135.48|1132.98|1135.27|1132.77|1135.73|1133.23|1134.77|1132.27|0
1655401800000|2022-06-16 17:50:00|1135.26|1132.76|1135.02|1132.52|1135.5|1133|1134.56|1132.06|0
1655402100000|2022-06-16 17:55:00|1135.01|1132.51|1133.34|1130.84|1135.03|1132.53|1133.12|1130.62|0
1655402400000|2022-06-16 18:00:00|1133.15|1130.65|1132.72|1130.22|1133.86|1131.36|1132.72|1130.22|0
1655402700000|2022-06-16 18:05:00|1132.73|1130.23|1132.01|1129.51|1132.96|1130.46|1131.99|1129.49|0
1655403000000|2022-06-16 18:10:00|1132.02|1129.52|1132.49|1129.99|1132.49|1129.99|1132.01|1129.51|0
1655403300000|2022-06-16 18:15:00|1132.46|1129.96|1132.46|1129.96|1132.47|1129.97|1131.98|1129.48|0
1655403600000|2022-06-16 18:20:00|1132.45|1129.95|1131.74|1129.24|1132.47|1129.97|1131.72|1129.22|0
1655403900000|2022-06-16 18:25:00|1131.73|1129.23|1131.71|1129.21|1131.98|1129.48|1131.71|1129.21|0
1655404200000|2022-06-16 18:30:00|1131.52|1129.02|1131.53|1129.03|1132.24|1129.74|1131.06|1128.56|0
1655404500000|2022-06-16 18:35:00|1131.31|1128.81|1131.1|1128.6|1131.56|1129.06|1130.84|1128.34|0
1655404800000|2022-06-16 18:40:00|1131.09|1128.59|1130.89|1128.39|1132.52|1130.02|1130.87|1128.37|0
1655405100000|2022-06-16 18:45:00|1130.87|1128.37|1129.84|1127.34|1131.8|1129.3|1129.83|1127.33|0
1655405400000|2022-06-16 18:50:00|1129.85|1127.35|1129.6|1127.1|1130.1|1127.6|1129.59|1127.09|0
1655405700000|2022-06-16 18:55:00|1129.59|1127.09|1129.89|1127.39|1130.11|1127.61|1129.39|1126.89|0
1655406000000|2022-06-16 19:00:00|1129.88|1127.38|1131.35|1128.85|1131.84|1129.34|1129.87|1127.37|0
1655406300000|2022-06-16 19:05:00|1131.34|1128.84|1132.78|1130.28|1132.79|1130.29|1130.62|1128.12|0
1655406600000|2022-06-16 19:10:00|1132.67|1130.17|1131.84|1129.34|1133.52|1131.02|1131.35|1128.85|0
1655406900000|2022-06-16 19:15:00|1131.83|1129.33|1132.1|1129.6|1132.1|1129.6|1130.87|1128.37|0
1655407200000|2022-06-16 19:20:00|1132.12|1129.62|1132.1|1129.6|1132.82|1130.32|1131.86|1129.36|0
1655407500000|2022-06-16 19:25:00|1132.09|1129.59|1132.8|1130.3|1133.53|1131.03|1131.85|1129.35|0
1655407800000|2022-06-16 19:30:00|1132.79|1130.29|1130.85|1128.35|1133.27|1130.77|1130.63|1128.13|0
1655408100000|2022-06-16 19:35:00|1130.86|1128.36|1131.61|1129.11|1131.63|1129.13|1130.63|1128.13|0
1655408400000|2022-06-16 19:40:00|1131.5|1129|1130.9|1128.4|1132.6|1130.1|1130.9|1128.4|0
1655408700000|2022-06-16 19:45:00|1130.89|1128.39|1130.17|1127.67|1131.6|1129.1|1129.92|1127.42|0
1655409000000|2022-06-16 19:50:00|1130.19|1127.69|1131.12|1128.62|1131.14|1128.64|1130.16|1127.66|0
1655409300000|2022-06-16 19:55:00|1131.13|1128.63|1132.14|1129.64|1132.86|1130.36|1130.87|1128.37|0
1655409600000|2022-06-16 20:00:00|1132.16|1129.66|1131.48|1128.98|1132.42|1129.92|1131.24|1128.74|0
1655409900000|2022-06-16 20:05:00|1131.47|1128.97|1130.81|1128.31|1132.64|1130.14|1130.74|1128.24|0
1655410200000|2022-06-16 20:10:00|1130.82|1128.32|1133.04|1130.54|1133.04|1130.54|1130.77|1128.27|0
1655410500000|2022-06-16 20:15:00|1133.13|1130.63|1131.5|1129|1133.13|1130.63|1131.43|1128.93|0
1655410800000|2022-06-16 20:20:00|1131.55|1129.05|1131.78|1129.28|1131.81|1129.31|1131.33|1128.83|0
1655411100000|2022-06-16 20:25:00|1131.76|1129.26|1132.28|1129.78|1132.3|1129.8|1131.48|1128.98|0
1655411400000|2022-06-16 20:30:00|1132.3|1129.8|1132.04|1129.54|1132.57|1130.07|1132.04|1129.54|0
1655411700000|2022-06-16 20:35:00|1132.05|1129.55|1131.95|1129.45|1132.23|1129.73|1131.9|1129.4|0
1655412000000|2022-06-16 20:40:00|1132|1129.5|1131.9|1129.4|1132.07|1129.57|1131.81|1129.31|0
1655412300000|2022-06-16 20:45:00|1131.93|1129.43|1132.9|1130.4|1132.99|1130.49|1131.93|1129.43|0
1655412600000|2022-06-16 20:50:00|1132.92|1130.42|1133.3|1130.8|1133.44|1130.94|1132.87|1130.37|0
1655412900000|2022-06-16 20:55:00|1133.35|1130.85|1133.16|1130.66|1133.51|1131.01|1132.99|1130.49|0
1655413200000|2022-06-16 21:00:00|1133.15|1130.65|1133.25|1130.75|1133.25|1130.75|1133.04|1130.54|0
1655413500000|2022-06-16 21:05:00|1133.23|1130.73|1133.23|1130.73|1133.28|1130.78|1133.13|1130.63|0
1655413800000|2022-06-16 21:10:00|1133.18|1130.68|1133.27|1130.77|1133.28|1130.78|1133.18|1130.68|0
1655414100000|2022-06-16 21:15:00|1133.2|1130.7|1133.28|1130.78|1133.28|1130.78|1133.18|1130.68|0
1655414400000|2022-06-16 21:20:00|1133.3|1130.8|1133.37|1130.87|1133.39|1130.89|1133.3|1130.8|0
1655414700000|2022-06-16 21:25:00|1133.35|1130.85|1133.37|1130.87|1133.37|1130.87|1133.27|1130.77|0
1655415000000|2022-06-16 21:30:00|1133.42|1130.92|1133.23|1130.73|1133.44|1130.94|1133.23|1130.73|0
1655415300000|2022-06-16 21:35:00|1133.2|1130.7|1133.18|1130.68|1133.2|1130.7|1133.16|1130.66|0
1655415600000|2022-06-16 21:40:00|1133.16|1130.66|1133.3|1130.8|1133.3|1130.8|1133.16|1130.66|0
1655415900000|2022-06-16 21:45:00|1133.25|1130.75|1133.09|1130.59|1133.25|1130.75|1133.09|1130.59|0
1655416200000|2022-06-16 21:50:00|1133.2|1130.7|1133.16|1130.66|1133.23|1130.73|1133.09|1130.59|0
1655416500000|2022-06-16 21:55:00|1133.18|1130.68|1133.28|1130.78|1133.3|1130.8|1133.16|1130.66|0
1655416800000|2022-06-16 22:00:00|1133.42|1130.92|1134.06|1131.56|1134.17|1131.67|1133.42|1130.92|0
1655417100000|2022-06-16 22:05:00|1134.1|1131.6|1133.44|1130.94|1134.27|1131.77|1133.39|1130.89|0
1655417400000|2022-06-16 22:10:00|1133.09|1130.59|1132.97|1130.47|1133.3|1130.8|1132.87|1130.37|0
1655417700000|2022-06-16 22:15:00|1132.99|1130.49|1132.78|1130.28|1133.09|1130.59|1132.68|1130.18|0
1655418000000|2022-06-16 22:20:00|1132.83|1130.33|1133.56|1131.06|1133.65|1131.15|1132.78|1130.28|0
1655418300000|2022-06-16 22:25:00|1133.51|1131.01|1133.96|1131.46|1133.98|1131.48|1133.32|1130.82|0
1655418600000|2022-06-16 22:30:00|1133.98|1131.48|1133.77|1131.27|1134.01|1131.51|1133.49|1130.99|0
1655418900000|2022-06-16 22:35:00|1133.75|1131.25|1133.87|1131.37|1133.87|1131.37|1133.25|1130.75|0
1655419200000|2022-06-16 22:40:00|1133.89|1131.39|1133.61|1131.11|1133.91|1131.41|1133.51|1131.01|0
1655419500000|2022-06-16 22:45:00|1133.6|1131.1|1133.3|1130.8|1133.6|1131.1|1133.25|1130.75|0
1655419800000|2022-06-16 22:50:00|1133.32|1130.82|1133.35|1130.85|1133.56|1131.06|1133.25|1130.75|0
1655420100000|2022-06-16 22:55:00|1133.34|1130.84|1132.87|1130.37|1133.37|1130.87|1132.87|1130.37|0
1655420400000|2022-06-16 23:00:00|1132.92|1130.42|1133.35|1130.85|1133.37|1130.87|1132.92|1130.42|0
1655420700000|2022-06-16 23:05:00|1133.39|1130.89|1133.25|1130.75|1133.44|1130.94|1133.13|1130.63|0
1655421000000|2022-06-16 23:10:00|1133.23|1130.73|1133.09|1130.59|1133.32|1130.82|1132.94|1130.44|0
1655421300000|2022-06-16 23:15:00|1133.13|1130.63|1132.16|1129.66|1133.18|1130.68|1132.16|1129.66|0
1655421600000|2022-06-16 23:20:00|1132|1129.5|1131.6|1129.1|1132.05|1129.55|1131.48|1128.98|0
1655421900000|2022-06-16 23:25:00|1131.64|1129.14|1131.95|1129.45|1132.07|1129.57|1131.64|1129.14|0
1655422200000|2022-06-16 23:30:00|1131.86|1129.36|1132.49|1129.99|1132.68|1130.18|1131.74|1129.24|0
1655422500000|2022-06-16 23:35:00|1132.47|1129.97|1132.21|1129.71|1132.57|1130.07|1132.12|1129.62|0
1655422800000|2022-06-16 23:40:00|1132.22|1129.72|1132.42|1129.92|1132.47|1129.97|1132.12|1129.62|0
1655423100000|2022-06-16 23:45:00|1132.43|1129.93|1133.09|1130.59|1133.13|1130.63|1132.38|1129.88|0
1655423400000|2022-06-16 23:50:00|1133.13|1130.63|1133.25|1130.75|1133.3|1130.8|1132.8|1130.3|0
1655423700000|2022-06-16 23:55:00|1133.3|1130.8|1132.8|1130.3|1133.3|1130.8|1132.66|1130.16|0
1655424000000|2022-06-17 00:00:00|1132.73|1130.23|1132.18|1129.68|1132.87|1130.37|1131.82|1129.32|0
1655424300000|2022-06-17 00:05:00|1132.16|1129.66|1133.43|1130.93|1133.43|1130.93|1131.92|1129.42|0
1655424600000|2022-06-17 00:10:00|1133.41|1130.91|1134.98|1132.48|1135.03|1132.53|1133.41|1130.91|0
1655424900000|2022-06-17 00:15:00|1134.99|1132.49|1137.27|1134.77|1137.5|1135|1134.99|1132.49|0
1655425200000|2022-06-17 00:20:00|1137.26|1134.76|1135.43|1132.93|1137.27|1134.77|1134.97|1132.47|0
1655425500000|2022-06-17 00:25:00|1135.66|1133.16|1136.12|1133.62|1136.59|1134.09|1135.19|1132.69|0
1655425800000|2022-06-17 00:30:00|1136.13|1133.63|1134.26|1131.76|1136.35|1133.85|1134.26|1131.76|0
1655426100000|2022-06-17 00:35:00|1134.25|1131.75|1133.79|1131.29|1135.3|1132.8|1133.56|1131.06|0
1655426400000|2022-06-17 00:40:00|1133.67|1131.17|1133.8|1131.3|1134.95|1132.45|1133.32|1130.82|0
1655426700000|2022-06-17 00:45:00|1133.91|1131.41|1134.72|1132.22|1134.72|1132.22|1133.8|1131.3|0
1655427000000|2022-06-17 00:50:00|1134.71|1132.21|1135.4|1132.9|1135.64|1133.14|1134.71|1132.21|0
1655427300000|2022-06-17 00:55:00|1135.41|1132.91|1135.19|1132.69|1135.63|1133.13|1134.94|1132.44|0
1655427600000|2022-06-17 01:00:00|1135.3|1132.8|1134.95|1132.45|1135.65|1133.15|1134.94|1132.44|0
1655427900000|2022-06-17 01:05:00|1135.06|1132.56|1136.33|1133.83|1136.8|1134.3|1135.06|1132.56|0
1655428200000|2022-06-17 01:10:00|1136.34|1133.84|1135.87|1133.37|1136.34|1133.84|1135.63|1133.13|0
1655428500000|2022-06-17 01:15:00|1135.88|1133.38|1136.33|1133.83|1136.57|1134.07|1135.88|1133.38|0
1655428800000|2022-06-17 01:20:00|1136.32|1133.82|1136.21|1133.71|1136.57|1134.07|1135.63|1133.13|0
1655429100000|2022-06-17 01:25:00|1136.22|1133.72|1135.64|1133.14|1136.33|1133.83|1135.64|1133.14|0
1655429400000|2022-06-17 01:30:00|1135.65|1133.15|1136.8|1134.3|1136.8|1134.3|1135.42|1132.92|0
1655429700000|2022-06-17 01:35:00|1136.81|1134.31|1136.69|1134.19|1137.04|1134.54|1136.11|1133.61|0
1655430000000|2022-06-17 01:40:00|1136.58|1134.08|1137.28|1134.78|1137.52|1135.02|1136.57|1134.07|0
1655430300000|2022-06-17 01:45:00|1137.29|1134.79|1137.51|1135.01|1137.52|1135.02|1137.05|1134.55|0
1655430600000|2022-06-17 01:50:00|1137.52|1135.02|1138.56|1136.06|1138.68|1136.18|1137.04|1134.54|0
1655430900000|2022-06-17 01:55:00|1138.67|1136.17|1138.9|1136.4|1139.36|1136.86|1138.56|1136.06|0
1655431200000|2022-06-17 02:00:00|1139.01|1136.51|1138.89|1136.39|1139.36|1136.86|1138.43|1135.93|0
1655431500000|2022-06-17 02:05:00|1138.9|1136.4|1138.42|1135.92|1139.12|1136.62|1138.42|1135.92|0
1655431800000|2022-06-17 02:10:00|1138.54|1136.04|1138.66|1136.16|1138.78|1136.28|1138.19|1135.69|0
1655432100000|2022-06-17 02:15:00|1138.43|1135.93|1137.97|1135.47|1138.66|1136.16|1137.97|1135.47|0
1655432400000|2022-06-17 02:20:00|1137.96|1135.46|1137.51|1135.01|1137.96|1135.46|1137.28|1134.78|0
1655432700000|2022-06-17 02:25:00|1137.73|1135.23|1137.96|1135.46|1137.96|1135.46|1137.51|1135.01|0
1655433000000|2022-06-17 02:30:00|1137.74|1135.24|1137.97|1135.47|1138.32|1135.82|1137.73|1135.23|0
1655433300000|2022-06-17 02:35:00|1137.96|1135.46|1137.51|1135.01|1137.96|1135.46|1137.5|1135|0
1655433600000|2022-06-17 02:40:00|1137.5|1135|1139.84|1137.34|1140.07|1137.57|1137.04|1134.54|0
1655433900000|2022-06-17 02:45:00|1139.96|1137.46|1138.67|1136.17|1140.3|1137.8|1138.43|1135.93|0
1655434200000|2022-06-17 02:50:00|1138.66|1136.16|1137.96|1135.46|1138.67|1136.17|1137.85|1135.35|0
1655434500000|2022-06-17 02:55:00|1137.85|1135.35|1137.85|1135.35|1137.96|1135.46|1137.03|1134.53|0
1655434800000|2022-06-17 03:00:00|1137.96|1135.46|1137.95|1135.45|1138.18|1135.68|1137.25|1134.75|0
1655435100000|2022-06-17 03:05:00|1138.06|1135.56|1137.71|1135.21|1138.42|1135.92|1137.71|1135.21|0
1655435400000|2022-06-17 03:10:00|1137.94|1135.44|1139.11|1136.61|1139.12|1136.62|1137.71|1135.21|0
1655435700000|2022-06-17 03:15:00|1139.12|1136.62|1139.47|1136.97|1139.82|1137.32|1139.11|1136.61|0
1655436000000|2022-06-17 03:20:00|1139.58|1137.08|1140.04|1137.54|1140.28|1137.78|1139.12|1136.62|0
1655436300000|2022-06-17 03:25:00|1140.15|1137.65|1140.04|1137.54|1140.63|1138.13|1140.03|1137.53|0
1655436600000|2022-06-17 03:30:00|1140.27|1137.77|1140.25|1137.75|1140.73|1138.23|1139.56|1137.06|0
1655436900000|2022-06-17 03:35:00|1140.26|1137.76|1140.71|1138.21|1140.95|1138.45|1140.02|1137.52|0
1655437200000|2022-06-17 03:40:00|1140.83|1138.33|1140.26|1137.76|1140.94|1138.44|1140.02|1137.52|0
1655437500000|2022-06-17 03:45:00|1140.25|1137.75|1139.9|1137.4|1140.25|1137.75|1139.56|1137.06|0
1655437800000|2022-06-17 03:50:00|1140.01|1137.51|1140|1137.5|1140.47|1137.97|1139.9|1137.4|0
1655438100000|2022-06-17 03:55:00|1140.01|1137.51|1139.65|1137.15|1140.12|1137.62|1139.54|1137.04|0
1655438400000|2022-06-17 04:00:00|1139.77|1137.27|1140.11|1137.61|1140.47|1137.97|1139.54|1137.04|0
1655438700000|2022-06-17 04:05:00|1140.23|1137.73|1141.04|1138.54|1141.16|1138.66|1140|1137.5|0
1655439000000|2022-06-17 04:10:00|1140.93|1138.43|1141.16|1138.66|1141.4|1138.9|1140.93|1138.43|0
1655439300000|2022-06-17 04:15:00|1140.94|1138.44|1143.28|1140.78|1143.28|1140.78|1140.93|1138.43|0
1655439600000|2022-06-17 04:20:00|1143.29|1140.79|1143.88|1141.38|1144.18|1141.68|1143.04|1140.54|0
1655439900000|2022-06-17 04:25:00|1144.11|1141.61|1144.33|1141.83|1144.56|1142.06|1143.76|1141.26|0
1655440200000|2022-06-17 04:30:00|1144.32|1141.82|1144.19|1141.69|1144.79|1142.29|1143.98|1141.48|0
1655440500000|2022-06-17 04:35:00|1144.08|1141.58|1144.64|1142.14|1145.11|1142.61|1144.07|1141.57|0
1655440800000|2022-06-17 04:40:00|1144.41|1141.91|1144.64|1142.14|1144.65|1142.15|1143.96|1141.46|0
1655441100000|2022-06-17 04:45:00|1144.65|1142.15|1145.34|1142.84|1145.34|1142.84|1144.41|1141.91|0
1655441400000|2022-06-17 04:50:00|1145.11|1142.61|1145.34|1142.84|1145.34|1142.84|1144.87|1142.37|0
1655441700000|2022-06-17 04:55:00|1145.22|1142.72|1144.65|1142.15|1145.34|1142.84|1144.65|1142.15|0
1655442000000|2022-06-17 05:00:00|1144.88|1142.38|1144.87|1142.37|1145.33|1142.83|1144.53|1142.03|0
1655442300000|2022-06-17 05:05:00|1144.86|1142.36|1145|1142.5|1145.46|1142.96|1144.63|1142.13|0
1655442600000|2022-06-17 05:10:00|1145.23|1142.73|1145.46|1142.96|1145.69|1143.19|1145.23|1142.73|0
1655442900000|2022-06-17 05:15:00|1145.45|1142.95|1145.34|1142.84|1145.93|1143.43|1144.99|1142.49|0
1655443200000|2022-06-17 05:20:00|1145.23|1142.73|1145.92|1143.42|1146.16|1143.66|1145|1142.5|0
1655443500000|2022-06-17 05:25:00|1145.69|1143.19|1146.16|1143.66|1146.16|1143.66|1145.68|1143.18|0
1655443800000|2022-06-17 05:30:00|1146.15|1143.65|1145.69|1143.19|1146.84|1144.34|1145.46|1142.96|0
1655444100000|2022-06-17 05:35:00|1145.92|1143.42|1145.93|1143.43|1146.16|1143.66|1145.46|1142.96|0
1655444400000|2022-06-17 05:40:00|1145.94|1143.44|1145.01|1142.51|1146.17|1143.67|1144.78|1142.28|0
1655444700000|2022-06-17 05:45:00|1144.89|1142.39|1144.53|1142.03|1145.01|1142.51|1143.73|1141.23|0
1655445000000|2022-06-17 05:50:00|1144.65|1142.15|1144.53|1142.03|1144.76|1142.26|1144.06|1141.56|0
1655445300000|2022-06-17 05:55:00|1144.54|1142.04|1143.13|1140.63|1144.76|1142.26|1143.13|1140.63|0
1655445600000|2022-06-17 06:00:00|1143.12|1140.62|1141.72|1139.22|1143.57|1141.07|1141.72|1139.22|0
1655445900000|2022-06-17 06:05:00|1141.71|1139.21|1140.57|1138.07|1141.71|1139.21|1139.43|1136.93|0
1655446200000|2022-06-17 06:10:00|1140.46|1137.96|1139.88|1137.38|1140.57|1138.07|1139.4|1136.9|0
1655446500000|2022-06-17 06:15:00|1139.87|1137.37|1141.25|1138.75|1141.25|1138.75|1139.43|1136.93|0
1655446800000|2022-06-17 06:20:00|1141.26|1138.76|1141.57|1139.07|1141.58|1139.08|1140.43|1137.93|0
1655447100000|2022-06-17 06:25:00|1141.58|1139.08|1143.41|1140.91|1143.41|1140.91|1141.57|1139.07|0
1655447400000|2022-06-17 06:30:00|1143.64|1141.14|1142.72|1140.22|1144.09|1141.59|1142.71|1140.21|0
1655447700000|2022-06-17 06:35:00|1142.71|1140.21|1143.95|1141.45|1143.95|1141.45|1142.26|1139.76|0
1655448000000|2022-06-17 06:40:00|1143.72|1141.22|1143.27|1140.77|1143.73|1141.23|1143.02|1140.52|0
1655448300000|2022-06-17 06:45:00|1143.49|1140.99|1143.74|1141.24|1144.43|1141.93|1143.49|1140.99|0
1655448600000|2022-06-17 06:50:00|1143.73|1141.23|1140.89|1138.39|1143.73|1141.23|1140.67|1138.17|0
1655448900000|2022-06-17 06:55:00|1140.67|1138.17|1138.22|1135.72|1141.12|1138.62|1138.22|1135.72|0
1655449200000|2022-06-17 07:00:00|1137.99|1135.49|1136.53|1134.03|1139.62|1137.12|1135.99|1133.49|0
1655449500000|2022-06-17 07:05:00|1136.31|1133.81|1130.28|1129.78|1137.96|1135.46|1129.98|1129.48|10
1655449800000|2022-06-17 07:10:00|1130.33|1129.83|1128.68|1128.18|1131.28|1130.78|1127.08|1126.58|5
1655450100000|2022-06-17 07:15:00|1128.63|1128.13|1125.33|1124.83|1128.63|1128.13|1123.93|1123.43|21
1655450400000|2022-06-17 07:20:00|1125.08|1124.58|1133.98|1133.48|1134.18|1133.68|1123.83|1123.33|11
1655450700000|2022-06-17 07:25:00|1133.93|1133.43|1135.73|1135.23|1135.78|1135.28|1131.93|1131.43|0
1655451000000|2022-06-17 07:30:00|1135.68|1135.18|1141.83|1141.33|1141.83|1141.33|1135.68|1135.18|0
1655451300000|2022-06-17 07:35:00|1141.93|1141.43|1143.68|1143.18|1143.78|1143.28|1139.18|1138.68|0
1655451600000|2022-06-17 07:40:00|1143.83|1143.33|1140.48|1139.98|1144.08|1143.58|1136.28|1135.78|0
1655451900000|2022-06-17 07:45:00|1140.58|1140.08|1148.98|1148.48|1149.28|1148.78|1140.48|1139.98|0
1655452200000|2022-06-17 07:50:00|1148.61|1148.11|1151.11|1150.61|1152.41|1151.91|1148.31|1147.81|0
1655452500000|2022-06-17 07:55:00|1151.16|1150.66|1150.96|1150.46|1152.91|1152.41|1150.31|1149.81|11
1655452800000|2022-06-17 08:00:00|1151.06|1150.56|1150.61|1150.11|1151.91|1151.41|1150.26|1149.76|1
1655453100000|2022-06-17 08:05:00|1150.66|1150.16|1151.51|1151.01|1152.26|1151.76|1149.86|1149.36|0
1655453400000|2022-06-17 08:10:00|1151.56|1151.06|1151.06|1150.56|1151.81|1151.31|1150.21|1149.71|0
1655453700000|2022-06-17 08:15:00|1150.96|1150.46|1152.91|1152.41|1153.51|1153.01|1150.81|1150.31|24
1655454000000|2022-06-17 08:20:00|1152.96|1152.46|1155.41|1154.91|1155.61|1155.11|1152.96|1152.46|0
1655454300000|2022-06-17 08:25:00|1155.36|1154.86|1157.01|1156.51|1157.11|1156.61|1154.91|1154.41|1
1655454600000|2022-06-17 08:30:00|1156.96|1156.46|1158.31|1157.81|1158.36|1157.86|1156.71|1156.21|0
1655454900000|2022-06-17 08:35:00|1158.21|1157.71|1158.21|1157.71|1158.41|1157.91|1157.11|1156.61|1
1655455200000|2022-06-17 08:40:00|1158.26|1157.76|1156.96|1156.46|1159.61|1159.11|1156.96|1156.46|11
1655455500000|2022-06-17 08:45:00|1156.86|1156.36|1155.51|1155.01|1156.86|1156.36|1154.86|1154.36|0
1655455800000|2022-06-17 08:50:00|1155.46|1154.96|1156.31|1155.81|1157.11|1156.61|1155.11|1154.61|0
1655456100000|2022-06-17 08:55:00|1156.41|1155.91|1156.06|1155.56|1156.86|1156.36|1155.96|1155.46|1
1655456400000|2022-06-17 09:00:00|1156.26|1155.76|1157.36|1156.86|1157.36|1156.86|1155.56|1155.06|0
1655456700000|2022-06-17 09:05:00|1157.31|1156.81|1155.51|1155.01|1157.31|1156.81|1155.41|1154.91|0
1655457000000|2022-06-17 09:10:00|1155.46|1154.96|1154.21|1153.71|1155.56|1155.06|1154.21|1153.71|0
1655457300000|2022-06-17 09:15:00|1154.16|1153.66|1148.51|1148.01|1154.16|1153.66|1148.11|1147.61|18
1655457600000|2022-06-17 09:20:00|1148.56|1148.06|1150.31|1149.81|1151.61|1151.11|1148.06|1147.56|12
1655457900000|2022-06-17 09:25:00|1150.41|1149.91|1153.11|1152.61|1153.21|1152.71|1150.41|1149.91|31
1655458200000|2022-06-17 09:30:00|1153.26|1152.76|1151.96|1151.46|1153.36|1152.86|1151.71|1151.21|1
1655458500000|2022-06-17 09:35:00|1151.91|1151.41|1153.71|1153.21|1153.71|1153.21|1151.71|1151.21|0
1655458800000|2022-06-17 09:40:00|1153.66|1153.16|1151.61|1151.11|1153.71|1153.21|1150.41|1149.91|1
1655459100000|2022-06-17 09:45:00|1151.56|1151.06|1151.26|1150.76|1152.76|1152.26|1151.26|1150.76|0
1655459400000|2022-06-17 09:50:00|1151.21|1150.71|1151.91|1151.41|1153.01|1152.51|1150.46|1149.96|0
1655459700000|2022-06-17 09:55:00|1151.76|1151.26|1152.56|1152.06|1153.26|1152.76|1151.36|1150.86|1
1655460000000|2022-06-17 10:00:00|1152.51|1152.01|1149.76|1149.26|1152.51|1152.01|1148.96|1148.46|1
1655460300000|2022-06-17 10:05:00|1149.81|1149.31|1150.66|1150.16|1151.31|1150.81|1149.21|1148.71|0
1655460600000|2022-06-17 10:10:00|1150.76|1150.26|1149.41|1148.91|1150.76|1150.26|1149.31|1148.81|0
1655460900000|2022-06-17 10:15:00|1149.46|1148.96|1150.31|1149.81|1150.31|1149.81|1149.36|1148.86|3
1655461200000|2022-06-17 10:20:00|1150.26|1149.76|1151.86|1151.36|1151.91|1151.41|1149.86|1149.36|3
1655461500000|2022-06-17 10:25:00|1151.81|1151.31|1150.26|1149.76|1151.81|1151.31|1150.06|1149.56|2
1655461800000|2022-06-17 10:30:00|1150.31|1149.81|1150.56|1150.06|1151.66|1151.16|1149.91|1149.41|0
1655462100000|2022-06-17 10:35:00|1150.51|1150.01|1151.16|1150.66|1151.16|1150.66|1150.26|1149.76|10
1655463000000|2022-06-17 10:50:00|1152.16|1151.66|1154.26|1153.76|1154.46|1153.96|1152.16|1151.66|0
1655463300000|2022-06-17 10:55:00|1154.31|1153.81|1155.06|1154.56|1155.71|1155.21|1154.26|1153.76|3
1655463600000|2022-06-17 11:00:00|1155.01|1154.51|1155.66|1155.16|1155.81|1155.31|1154.41|1153.91|0
1655463900000|2022-06-17 11:05:00|1155.61|1155.11|1157.01|1156.51|1157.01|1156.51|1155.51|1155.01|12
1655464200000|2022-06-17 11:10:00|1156.96|1156.46|1154.36|1153.86|1156.96|1156.46|1154.11|1153.61|3
1655464500000|2022-06-17 11:15:00|1154.31|1153.81|1155.16|1154.66|1155.71|1155.21|1154.31|1153.81|1
1655464800000|2022-06-17 11:20:00|1155.26|1154.76|1157.66|1157.16|1157.76|1157.26|1155.16|1154.66|1
1655465100000|2022-06-17 11:25:00|1157.61|1157.11|1156.31|1155.81|1157.61|1157.11|1155.86|1155.36|0
1655465400000|2022-06-17 11:30:00|1156.26|1155.76|1155.41|1154.91|1156.41|1155.91|1155.06|1154.56|0
1655465700000|2022-06-17 11:35:00|1155.46|1154.96|1156.26|1155.76|1156.26|1155.76|1154.46|1153.96|0
1655466000000|2022-06-17 11:40:00|1156.07|1155.57|1155.42|1154.92|1156.37|1155.87|1155.42|1154.92|0
1655466300000|2022-06-17 11:45:00|1155.47|1154.97|1155.92|1155.42|1156.17|1155.67|1155.17|1154.67|0
1655466600000|2022-06-17 11:50:00|1155.97|1155.47|1156.42|1155.92|1156.57|1156.07|1155.57|1155.07|0
1655466900000|2022-06-17 11:55:00|1156.37|1155.87|1155.37|1154.87|1156.37|1155.87|1154.92|1154.42|0
1655467200000|2022-06-17 12:00:00|1155.32|1154.82|1155.22|1154.72|1155.32|1154.82|1154.42|1153.92|0
1655467500000|2022-06-17 12:05:00|1155.27|1154.77|1155.72|1155.22|1155.92|1155.42|1154.52|1154.02|0
1655467800000|2022-06-17 12:10:00|1155.67|1155.17|1155.42|1154.92|1156.17|1155.67|1155.22|1154.72|0
1655468100000|2022-06-17 12:15:00|1155.37|1154.87|1155.47|1154.97|1155.77|1155.27|1155.07|1154.57|2
1655468400000|2022-06-17 12:20:00|1155.42|1154.92|1156.22|1155.72|1156.72|1156.22|1155.27|1154.77|1
1655468700000|2022-06-17 12:25:00|1156.17|1155.67|1156.37|1155.87|1156.72|1156.22|1155.82|1155.32|0
1655469000000|2022-06-17 12:30:00|1156.32|1155.82|1157.17|1156.67|1157.52|1157.02|1156.32|1155.82|0
1655469300000|2022-06-17 12:35:00|1157.07|1156.57|1156.87|1156.37|1157.07|1156.57|1156.17|1155.67|1
1655469600000|2022-06-17 12:40:00|1156.82|1156.32|1156.42|1155.92|1157.12|1156.62|1156.32|1155.82|1
1655469900000|2022-06-17 12:45:00|1156.37|1155.87|1155.37|1154.87|1156.67|1156.17|1155.32|1154.82|1
1655470200000|2022-06-17 12:50:00|1155.27|1154.77|1155.82|1155.32|1155.82|1155.32|1154.77|1154.27|0
1655470500000|2022-06-17 12:55:00|1155.87|1155.37|1154.17|1153.67|1155.87|1155.37|1154.17|1153.67|0
1655470800000|2022-06-17 13:00:00|1154.22|1153.72|1154.47|1153.97|1154.87|1154.37|1154.12|1153.62|1
1655471100000|2022-06-17 13:05:00|1154.42|1153.92|1152.62|1152.12|1154.42|1153.92|1151.72|1151.22|25
1655471400000|2022-06-17 13:10:00|1152.57|1152.07|1151.92|1151.42|1152.62|1152.12|1150.87|1150.37|13
1655471700000|2022-06-17 13:15:00|1151.87|1151.37|1151.72|1151.22|1152.07|1151.57|1151.02|1150.52|2
1655472000000|2022-06-17 13:20:00|1151.67|1151.17|1150.42|1149.92|1151.82|1151.32|1149.82|1149.32|2
1655472300000|2022-06-17 13:25:00|1150.47|1149.97|1148.57|1148.07|1151.37|1150.87|1148.52|1148.02|4
1655472600000|2022-06-17 13:30:00|1148.52|1148.02|1146.47|1145.97|1150.07|1149.57|1145.57|1145.07|14
1655472900000|2022-06-17 13:35:00|1146.52|1146.02|1147.37|1146.87|1148.17|1147.67|1146.52|1146.02|1
1655473200000|2022-06-17 13:40:00|1147.42|1146.92|1149.87|1149.37|1150.52|1150.02|1147.42|1146.92|9
1655473500000|2022-06-17 13:45:00|1149.92|1149.42|1149.72|1149.22|1150.12|1149.62|1148.62|1148.12|4
1655473800000|2022-06-17 13:50:00|1149.67|1149.17|1148.92|1148.42|1150.02|1149.52|1148.77|1148.27|5
1655474100000|2022-06-17 13:55:00|1149.02|1148.52|1146.67|1146.17|1149.07|1148.57|1146.52|1146.02|4
1655474400000|2022-06-17 14:00:00|1146.72|1146.22|1143.82|1143.32|1146.72|1146.22|1143.77|1143.27|7
1655474700000|2022-06-17 14:05:00|1143.87|1143.37|1142.72|1142.22|1143.87|1143.37|1141.87|1141.37|17
1655475000000|2022-06-17 14:10:00|1142.56|1142.06|1145.31|1144.81|1145.31|1144.81|1142.56|1142.06|5
1655475300000|2022-06-17 14:15:00|1147.76|1147.26|1148.06|1145.56|1148.06|1147.26|1147.76|1145.55|5
1655475600000|2022-06-17 14:20:00|1148.17|1145.67|1146.98|1144.48|1148.29|1145.79|1146.05|1143.55|0
1655475900000|2022-06-17 14:25:00|1146.97|1144.47|1146.74|1144.24|1147.71|1145.21|1146.03|1143.53|0
1655476200000|2022-06-17 14:30:00|1147|1144.5|1145.54|1143.04|1147.48|1144.98|1145.31|1142.81|69
1655476500000|2022-06-17 14:35:00|1145.53|1143.03|1145.79|1143.29|1146.05|1143.55|1144.12|1141.62|0
1655476800000|2022-06-17 14:40:00|1145.78|1143.28|1146.48|1143.98|1146.49|1143.99|1144.83|1142.33|0
1655477100000|2022-06-17 14:45:00|1146.43|1143.93|1144.43|1141.93|1146.43|1143.93|1143.67|1141.17|0
1655477400000|2022-06-17 14:50:00|1144.42|1141.92|1145.34|1142.84|1145.57|1143.07|1144.17|1141.67|0
1655477700000|2022-06-17 14:55:00|1145.56|1143.06|1145.62|1143.12|1146.33|1143.83|1145.16|1142.66|0
1655478000000|2022-06-17 15:00:00|1145.4|1142.9|1146.43|1143.93|1147.14|1144.64|1143.75|1141.25|0
1655478300000|2022-06-17 15:05:00|1146.42|1143.92|1148.15|1145.65|1148.37|1145.87|1146.19|1143.69|0
1655478600000|2022-06-17 15:10:00|1148.14|1145.64|1146.5|1144|1148.15|1145.65|1146.27|1143.77|0
1655478900000|2022-06-17 15:15:00|1146.27|1143.77|1148.41|1145.91|1148.43|1145.93|1146.27|1143.77|0
1655479200000|2022-06-17 15:20:00|1148.42|1145.92|1146.96|1144.46|1148.66|1146.16|1146.73|1144.23|0
1655479500000|2022-06-17 15:25:00|1146.73|1144.23|1147.05|1144.55|1148.44|1145.94|1146.26|1143.76|0
1655479800000|2022-06-17 15:30:00|1147.28|1144.78|1146.34|1143.84|1149.15|1146.65|1146.34|1143.84|0
1655480100000|2022-06-17 15:35:00|1146.33|1143.83|1146.11|1143.61|1147.04|1144.54|1144.92|1142.42|0
1655480400000|2022-06-17 15:40:00|1146.12|1143.62|1145.37|1142.87|1147.07|1144.57|1145.37|1142.87|0
1655480700000|2022-06-17 15:45:00|1145.39|1142.89|1144.86|1142.36|1145.68|1143.18|1144.48|1141.98|0
1655481000000|2022-06-17 15:50:00|1144.85|1142.35|1143.99|1141.49|1145|1142.5|1143.5|1141|0
1655481300000|2022-06-17 15:55:00|1144|1141.5|1143.99|1141.49|1144.73|1142.23|1143.29|1140.79|0
1655481600000|2022-06-17 16:00:00|1144|1141.5|1143.72|1141.22|1144|1141.5|1143.23|1140.73|0
1655481900000|2022-06-17 16:05:00|1143.73|1141.23|1144.21|1141.71|1144.7|1142.2|1143.01|1140.51|0
1655482200000|2022-06-17 16:10:00|1144.2|1141.7|1145.42|1142.92|1145.65|1143.15|1143.72|1141.22|0
1655482500000|2022-06-17 16:15:00|1145.43|1142.93|1144.92|1142.42|1146.14|1143.64|1144.68|1142.18|0
1655482800000|2022-06-17 16:20:00|1144.91|1142.41|1145.87|1143.37|1145.87|1143.37|1144.45|1141.95|0
1655483100000|2022-06-17 16:25:00|1145.64|1143.14|1145.89|1143.39|1146.37|1143.87|1145.16|1142.66|0
1655483400000|2022-06-17 16:30:00|1145.9|1143.4|1145.64|1143.14|1146.13|1143.63|1144.7|1142.2|0
1655483700000|2022-06-17 16:35:00|1145.65|1143.15|1146.82|1144.32|1146.82|1144.32|1145.36|1142.86|0
1655484000000|2022-06-17 16:40:00|1146.81|1144.31|1147.27|1144.77|1147.28|1144.78|1146.05|1143.55|0
1655484300000|2022-06-17 16:45:00|1147.28|1144.78|1147.95|1145.45|1148.18|1145.68|1146.53|1144.03|0
1655484600000|2022-06-17 16:50:00|1147.96|1145.46|1146.27|1143.77|1147.96|1145.46|1146.02|1143.52|0
1655484900000|2022-06-17 16:55:00|1146.28|1143.78|1147.23|1144.73|1147.48|1144.98|1146.04|1143.54|0
1655485200000|2022-06-17 17:00:00|1147.22|1144.72|1148.45|1145.95|1148.46|1145.96|1146.75|1144.25|0
1655485500000|2022-06-17 17:05:00|1148.47|1145.97|1150.86|1148.36|1150.87|1148.37|1148.47|1145.97|0
1655485800000|2022-06-17 17:10:00|1150.85|1148.35|1152.02|1149.52|1152.29|1149.79|1150.35|1147.85|0
1655486100000|2022-06-17 17:15:00|1151.97|1149.47|1151.26|1148.76|1151.98|1149.48|1150.79|1148.29|0
1655486400000|2022-06-17 17:20:00|1151.03|1148.53|1151.04|1148.54|1151.26|1148.76|1150.31|1147.81|0
1655486700000|2022-06-17 17:25:00|1151.05|1148.55|1149.61|1147.11|1151.05|1148.55|1149.6|1147.1|0
1655487000000|2022-06-17 17:30:00|1149.87|1147.37|1149.91|1147.41|1150.12|1147.62|1148.92|1146.42|0
1655487300000|2022-06-17 17:35:00|1149.9|1147.4|1149.43|1146.93|1150.61|1148.11|1148.94|1146.44|0
1655487600000|2022-06-17 17:40:00|1149.65|1147.15|1149.69|1147.19|1150.16|1147.66|1149.18|1146.68|0
1655487900000|2022-06-17 17:45:00|1149.41|1146.91|1148.45|1145.95|1149.65|1147.15|1147.49|1144.99|0
1655488200000|2022-06-17 17:50:00|1148.57|1146.07|1148.68|1146.18|1149.16|1146.66|1148.45|1145.95|0
1655488500000|2022-06-17 17:55:00|1148.69|1146.19|1148.93|1146.43|1149.88|1147.38|1148.44|1145.94|0
1655488800000|2022-06-17 18:00:00|1149.21|1146.71|1149.68|1147.18|1150.16|1147.66|1148.96|1146.46|0
1655489100000|2022-06-17 18:05:00|1149.67|1147.17|1149.92|1147.42|1150.16|1147.66|1148.96|1146.46|0
1655489400000|2022-06-17 18:10:00|1149.93|1147.43|1150.41|1147.91|1150.64|1148.14|1149.43|1146.93|0
1655489700000|2022-06-17 18:15:00|1150.35|1147.85|1150.6|1148.1|1151.08|1148.58|1149.88|1147.38|0
1655490000000|2022-06-17 18:20:00|1150.83|1148.33|1150.84|1148.34|1151.32|1148.82|1150.6|1148.1|0
1655490300000|2022-06-17 18:25:00|1150.85|1148.35|1150.11|1147.61|1151.07|1148.57|1149.88|1147.38|0
1655490600000|2022-06-17 18:30:00|1150.1|1147.6|1149.86|1147.36|1150.1|1147.6|1148.91|1146.41|0
1655490900000|2022-06-17 18:35:00|1149.87|1147.37|1151.3|1148.8|1151.3|1148.8|1149.62|1147.12|0
1655491200000|2022-06-17 18:40:00|1151.53|1149.03|1150.6|1148.1|1152.03|1149.53|1150.59|1148.09|0
1655491500000|2022-06-17 18:45:00|1150.65|1148.15|1150.06|1147.56|1150.89|1148.39|1149.94|1147.44|0
1655491800000|2022-06-17 18:50:00|1150.17|1147.67|1149.67|1147.17|1150.4|1147.9|1149.43|1146.93|0
1655492100000|2022-06-17 18:55:00|1149.68|1147.18|1149.67|1147.17|1150.4|1147.9|1149.18|1146.68|0
1655492400000|2022-06-17 19:00:00|1149.74|1147.24|1149.86|1147.36|1150.82|1148.32|1149.39|1146.89|0
1655492700000|2022-06-17 19:05:00|1149.87|1147.37|1149.14|1146.64|1150.1|1147.6|1149.14|1146.64|0
1655493000000|2022-06-17 19:10:00|1149.15|1146.65|1147.46|1144.96|1149.38|1146.88|1147.21|1144.71|0
1655493300000|2022-06-17 19:15:00|1147.47|1144.97|1148.44|1145.94|1148.46|1145.96|1147|1144.5|0
1655493600000|2022-06-17 19:20:00|1148.43|1145.93|1149.91|1147.41|1150.16|1147.66|1148.43|1145.93|0
1655493900000|2022-06-17 19:25:00|1149.9|1147.4|1150.4|1147.9|1150.88|1148.38|1149.9|1147.4|0
1655494200000|2022-06-17 19:30:00|1150.24|1147.74|1149.4|1146.9|1150.36|1147.86|1148.68|1146.18|0
1655494500000|2022-06-17 19:35:00|1149.39|1146.89|1149.88|1147.38|1149.89|1147.39|1149.16|1146.66|0
1655494800000|2022-06-17 19:40:00|1149.77|1147.27|1148.22|1145.72|1149.88|1147.38|1147.98|1145.48|0
1655495100000|2022-06-17 19:45:00|1147.99|1145.49|1147.77|1145.27|1148.23|1145.73|1147.5|1145|0
1655495400000|2022-06-17 19:50:00|1147.76|1145.26|1147.28|1144.78|1148|1145.5|1146.55|1144.05|0
1655495700000|2022-06-17 19:55:00|1147.51|1145.01|1147.67|1145.17|1148.14|1145.64|1146.81|1144.31|0
1655496000000|2022-06-17 20:00:00|1147.97|1145.47|1150.01|1147.51|1150.05|1147.55|1147.78|1145.28|0
1655496300000|2022-06-17 20:05:00|1150.05|1147.55|1149.91|1147.41|1150.29|1147.79|1149.56|1147.06|0
1655496600000|2022-06-17 20:10:00|1149.89|1147.39|1148.7|1146.2|1150.01|1147.51|1148.32|1145.82|0
1655496900000|2022-06-17 20:15:00|1148.66|1146.16|1149.06|1146.56|1149.15|1146.65|1148.66|1146.16|0
1655497200000|2022-06-17 20:20:00|1149.11|1146.61|1149.96|1147.46|1150.01|1147.51|1149.11|1146.61|0
1655497500000|2022-06-17 20:25:00|1149.91|1147.41|1149.89|1147.39|1150.24|1147.74|1149.6|1147.1|0
1655497800000|2022-06-17 20:30:00|1149.86|1147.36|1150.1|1147.6|1150.2|1147.7|1149.6|1147.1|0
1655498100000|2022-06-17 20:35:00|1149.98|1147.48|1149.96|1147.46|1150.1|1147.6|1149.7|1147.2|0
1655498400000|2022-06-17 20:40:00|1150.03|1147.53|1150.1|1147.6|1150.2|1147.7|1149.82|1147.32|0
1655498700000|2022-06-17 20:45:00|1150.08|1147.58|1149.39|1146.89|1150.12|1147.62|1149.39|1146.89|0
1655499000000|2022-06-17 20:50:00|1149.37|1146.87|1149.51|1147.01|1149.6|1147.1|1149.11|1146.61|0
1655499300000|2022-06-17 20:55:00|1149.56|1147.06|1149.48|1146.98|1149.7|1147.2|1149.18|1146.68|0
1655499600000|2022-06-17 21:00:00|1148.11|1145.61|1148.11|1145.61|1148.11|1145.61|1148.11|1145.61|0
1655676000000|2022-06-19 22:00:00|1150.66|1148.16|1149.55|1147.05|1150.85|1148.35|1149.36|1146.86|0
1655676300000|2022-06-19 22:05:00|1149.57|1147.07|1146.65|1144.15|1149.57|1147.07|1146.63|1144.13|0
1655676600000|2022-06-19 22:10:00|1146.68|1144.18|1147.5|1145|1147.55|1145.05|1146.63|1144.13|0
1655676900000|2022-06-19 22:15:00|1147.55|1145.05|1147.93|1145.43|1148.26|1145.76|1147.46|1144.96|0
1655677200000|2022-06-19 22:20:00|1147.95|1145.45|1147.88|1145.38|1147.95|1145.45|1147.03|1144.53|0
1655677500000|2022-06-19 22:25:00|1147.9|1145.4|1148.4|1145.9|1148.8|1146.3|1147.9|1145.4|0
1655677800000|2022-06-19 22:30:00|1148.42|1145.92|1148.9|1146.4|1149.2|1146.7|1148.31|1145.81|0
1655678100000|2022-06-19 22:35:00|1148.87|1146.37|1149.89|1147.39|1149.98|1147.48|1148.8|1146.3|0
1655678400000|2022-06-19 22:40:00|1149.86|1147.36|1149.7|1147.2|1150.03|1147.53|1149.49|1146.99|0
1655678700000|2022-06-19 22:45:00|1149.63|1147.13|1149.58|1147.08|1149.96|1147.46|1149.53|1147.03|0
1655679000000|2022-06-19 22:50:00|1149.53|1147.03|1149.7|1147.2|1149.98|1147.48|1149.53|1147.03|0
1655679300000|2022-06-19 22:55:00|1149.75|1147.25|1150.01|1147.51|1150.03|1147.53|1149.58|1147.08|0
1655679600000|2022-06-19 23:00:00|1149.98|1147.48|1149.58|1147.08|1150.03|1147.53|1149.53|1147.03|0
1655679900000|2022-06-19 23:05:00|1149.53|1147.03|1149.44|1146.94|1149.77|1147.27|1149.16|1146.66|0
1655680200000|2022-06-19 23:10:00|1149.42|1146.92|1149.25|1146.75|1149.61|1147.11|1149.13|1146.63|0
1655680500000|2022-06-19 23:15:00|1149.23|1146.73|1149.27|1146.77|1149.34|1146.84|1148.8|1146.3|0
1655680800000|2022-06-19 23:20:00|1149.25|1146.75|1149.34|1146.84|1149.42|1146.92|1148.94|1146.44|0
1655681100000|2022-06-19 23:25:00|1149.32|1146.82|1149.77|1147.27|1149.98|1147.48|1149.32|1146.82|0
1655681400000|2022-06-19 23:30:00|1149.75|1147.25|1149.77|1147.27|1149.91|1147.41|1149.39|1146.89|0
1655681700000|2022-06-19 23:35:00|1149.79|1147.29|1149.49|1146.99|1150.01|1147.51|1149.3|1146.8|0
1655682000000|2022-06-19 23:40:00|1149.46|1146.96|1149.65|1147.15|1149.82|1147.32|1149.42|1146.92|0
1655682300000|2022-06-19 23:45:00|1149.7|1147.2|1150.34|1147.84|1150.38|1147.88|1149.63|1147.13|0
1655682600000|2022-06-19 23:50:00|1150.36|1147.86|1150.78|1148.28|1150.97|1148.47|1150.36|1147.86|0
1655682900000|2022-06-19 23:55:00|1150.79|1148.29|1150.55|1148.05|1150.83|1148.33|1150.36|1147.86|0
1655683200000|2022-06-20 00:00:00|1150.5|1148|1148.45|1145.95|1150.62|1148.12|1148.45|1145.95|0
1655683500000|2022-06-20 00:05:00|1148.4|1145.9|1148.45|1145.95|1148.85|1146.35|1147.93|1145.43|0
1655683800000|2022-06-20 00:10:00|1148.47|1145.97|1147.15|1144.65|1148.47|1145.97|1146.79|1144.29|0
1655684100000|2022-06-20 00:15:00|1149.04|1146.54|1148.31|1145.81|1149.04|1146.54|1146.18|1143.68|0
1655684400000|2022-06-20 00:20:00|1148.18|1145.68|1148.73|1146.23|1148.88|1146.38|1147.24|1144.74|0
1655684700000|2022-06-20 00:25:00|1148.74|1146.24|1148.35|1145.85|1149.68|1147.18|1148.35|1145.85|0
1655685000000|2022-06-20 00:30:00|1146.56|1144.06|1147.5|1145|1147.5|1145|1146.33|1143.83|0
1655685300000|2022-06-20 00:35:00|1147.49|1144.99|1147.28|1144.78|1147.74|1145.24|1147.15|1144.65|0
1655685600000|2022-06-20 00:40:00|1147.27|1144.77|1147.5|1145|1147.97|1145.47|1147.03|1144.53|0
1655685900000|2022-06-20 00:45:00|1149.43|1146.93|1149.18|1146.68|1149.72|1147.22|1148.9|1146.4|0
1655686200000|2022-06-20 00:50:00|1149.17|1146.67|1148.62|1146.12|1149.45|1146.95|1148.62|1146.12|0
1655686500000|2022-06-20 00:55:00|1148.49|1145.99|1146.97|1144.47|1149.17|1146.67|1146.71|1144.21|0
1655686800000|2022-06-20 01:00:00|1146.84|1144.34|1147.29|1144.79|1147.41|1144.91|1146.46|1143.96|0
1655687100000|2022-06-20 01:05:00|1147.28|1144.78|1147.02|1144.52|1147.28|1144.78|1146.47|1143.97|0
1655687400000|2022-06-20 01:10:00|1147.01|1144.51|1146.76|1144.26|1147.02|1144.52|1146.2|1143.7|0
1655687700000|2022-06-20 01:15:00|1145.17|1142.67|1143.3|1140.8|1145.17|1142.67|1143.28|1140.78|0
1655688000000|2022-06-20 01:20:00|1143.31|1140.81|1142.82|1140.32|1143.54|1141.04|1142.58|1140.08|0
1655688300000|2022-06-20 01:25:00|1142.59|1140.09|1142.36|1139.86|1143.18|1140.68|1142.12|1139.62|0
1655688600000|2022-06-20 01:30:00|1142.35|1139.85|1140.23|1137.73|1142.36|1139.86|1140.22|1137.72|0
1655688900000|2022-06-20 01:35:00|1140.22|1137.72|1139.88|1137.38|1141.17|1138.67|1139.53|1137.03|0
1655689200000|2022-06-20 01:40:00|1139.99|1137.49|1140.72|1138.22|1140.94|1138.44|1139.52|1137.02|0
1655689500000|2022-06-20 01:45:00|1140.71|1138.21|1141.18|1138.68|1141.65|1139.15|1140.71|1138.21|0
1655689800000|2022-06-20 01:50:00|1141.41|1138.91|1140.02|1137.52|1141.41|1138.91|1139.31|1136.81|0
1655690100000|2022-06-20 01:55:00|1140.01|1137.51|1139.79|1137.29|1140.49|1137.99|1139.32|1136.82|0
1655690400000|2022-06-20 02:00:00|1140.79|1138.29|1141.6|1139.1|1141.88|1139.38|1140.53|1138.03|0
1655690700000|2022-06-20 02:05:00|1141.47|1138.97|1142.69|1140.19|1142.69|1140.19|1141.33|1138.83|0
1655691000000|2022-06-20 02:10:00|1142.7|1140.2|1142.41|1139.91|1142.96|1140.46|1142.14|1139.64|0
1655691300000|2022-06-20 02:15:00|1141.19|1138.69|1140.95|1138.45|1141.42|1138.92|1140.72|1138.22|0
1655691600000|2022-06-20 02:20:00|1140.72|1138.22|1140.71|1138.21|1141.19|1138.69|1140.25|1137.75|0
1655691900000|2022-06-20 02:25:00|1140.72|1138.22|1139.56|1137.06|1140.72|1138.22|1139.32|1136.82|0
1655692200000|2022-06-20 02:30:00|1139.57|1137.07|1141.43|1138.93|1141.44|1138.94|1139.56|1137.06|0
1655692500000|2022-06-20 02:35:00|1141.2|1138.7|1141.9|1139.4|1141.91|1139.41|1141.2|1138.7|0
1655692800000|2022-06-20 02:40:00|1141.89|1139.39|1142.85|1140.35|1142.85|1140.35|1141.43|1138.93|0
1655693100000|2022-06-20 02:45:00|1142.96|1140.46|1142.5|1140|1143.09|1140.59|1142.15|1139.65|0
1655693400000|2022-06-20 02:50:00|1142.61|1140.11|1142.86|1140.36|1143.33|1140.83|1142.38|1139.88|0
1655693700000|2022-06-20 02:55:00|1142.74|1140.24|1142.86|1140.36|1143.33|1140.83|1142.62|1140.12|0
1655694000000|2022-06-20 03:00:00|1142.97|1140.47|1143.69|1141.19|1143.8|1141.3|1142.86|1140.36|0
1655694300000|2022-06-20 03:05:00|1143.8|1141.3|1143.11|1140.61|1143.81|1141.31|1143.1|1140.6|0
1655694600000|2022-06-20 03:10:00|1143.1|1140.6|1143.8|1141.3|1143.8|1141.3|1142.87|1140.37|0
1655694900000|2022-06-20 03:15:00|1143.57|1141.07|1143.09|1140.59|1143.8|1141.3|1142.86|1140.36|0
1655695200000|2022-06-20 03:20:00|1142.98|1140.48|1142.63|1140.13|1143.09|1140.59|1142.51|1140.01|0
1655695500000|2022-06-20 03:25:00|1142.62|1140.12|1142.86|1140.36|1142.87|1140.37|1142.28|1139.78|0
1655695800000|2022-06-20 03:30:00|1142.63|1140.13|1143.57|1141.07|1143.81|1141.31|1142.62|1140.12|0
1655696100000|2022-06-20 03:35:00|1143.69|1141.19|1144.99|1142.49|1145.22|1142.72|1143.57|1141.07|0
1655696400000|2022-06-20 03:40:00|1145.22|1142.72|1144.52|1142.02|1145.46|1142.96|1144.4|1141.9|0
1655696700000|2022-06-20 03:45:00|1144.4|1141.9|1144.75|1142.25|1144.76|1142.26|1144.29|1141.79|0
1655697000000|2022-06-20 03:50:00|1144.52|1142.02|1144.52|1142.02|1144.75|1142.25|1144.05|1141.55|0
1655697300000|2022-06-20 03:55:00|1144.64|1142.14|1144.74|1142.24|1145.21|1142.71|1144.52|1142.02|0
1655697600000|2022-06-20 04:00:00|1144.63|1142.13|1144.16|1141.66|1144.74|1142.24|1144.04|1141.54|0
1655697900000|2022-06-20 04:05:00|1144.28|1141.78|1144.16|1141.66|1144.28|1141.78|1144.04|1141.54|0
1655698200000|2022-06-20 04:10:00|1144.05|1141.55|1143.57|1141.07|1144.16|1141.66|1143.57|1141.07|0
1655698500000|2022-06-20 04:15:00|1143.58|1141.08|1144.05|1141.55|1144.29|1141.79|1143.57|1141.07|0
1655698800000|2022-06-20 04:20:00|1144.06|1141.56|1144.05|1141.55|1144.29|1141.79|1143.82|1141.32|0
1655699100000|2022-06-20 04:25:00|1144.06|1141.56|1144.04|1141.54|1144.28|1141.78|1143.81|1141.31|0
1655699400000|2022-06-20 04:30:00|1144.05|1141.55|1144.05|1141.55|1144.28|1141.78|1143.81|1141.31|0
1655699700000|2022-06-20 04:35:00|1143.82|1141.32|1144.29|1141.79|1144.29|1141.79|1143.82|1141.32|0
1655700000000|2022-06-20 04:40:00|1144.06|1141.56|1144.05|1141.55|1144.17|1141.67|1143.82|1141.32|0
1655700300000|2022-06-20 04:45:00|1145.34|1142.84|1144.93|1142.43|1145.48|1142.98|1144.92|1142.42|0
1655700600000|2022-06-20 04:50:00|1144.92|1142.42|1144.38|1141.88|1145.2|1142.7|1144.37|1141.87|0
1655700900000|2022-06-20 04:55:00|1144.37|1141.87|1143.26|1140.76|1144.38|1141.88|1143.25|1140.75|0
1655701200000|2022-06-20 05:00:00|1142.12|1139.62|1142.35|1139.85|1142.82|1140.32|1141.9|1139.4|0
1655701500000|2022-06-20 05:05:00|1142.12|1139.62|1142.93|1140.43|1142.93|1140.43|1142.11|1139.61|0
1655701800000|2022-06-20 05:10:00|1142.92|1140.42|1142.45|1139.95|1142.92|1140.42|1142.1|1139.6|0
1655702100000|2022-06-20 05:15:00|1142.34|1139.84|1141.98|1139.48|1142.68|1140.18|1141.87|1139.37|0
1655702400000|2022-06-20 05:20:00|1141.87|1139.37|1141.87|1139.37|1142.45|1139.95|1141.51|1139.01|0
1655702700000|2022-06-20 05:25:00|1141.98|1139.48|1141.4|1138.9|1141.98|1139.48|1141.28|1138.78|0
1655703000000|2022-06-20 05:30:00|1141.51|1139.01|1141.51|1139.01|1141.75|1139.25|1141.28|1138.78|0
1655703300000|2022-06-20 05:35:00|1141.63|1139.13|1141.74|1139.24|1141.98|1139.48|1141.51|1139.01|0
1655703600000|2022-06-20 05:40:00|1141.75|1139.25|1142.57|1140.07|1142.8|1140.3|1141.74|1139.24|0
1655703900000|2022-06-20 05:45:00|1142.45|1139.95|1142.67|1140.17|1142.91|1140.41|1142.33|1139.83|0
1655704200000|2022-06-20 05:50:00|1142.56|1140.06|1142.91|1140.41|1142.91|1140.41|1142.45|1139.95|0
1655704500000|2022-06-20 05:55:00|1142.92|1140.42|1143.39|1140.89|1143.85|1141.35|1142.92|1140.42|0
1655704800000|2022-06-20 06:00:00|1143.4|1140.9|1144.53|1142.03|1145.23|1142.73|1143.39|1140.89|0
1655705100000|2022-06-20 06:05:00|1144.42|1141.92|1144.77|1142.27|1145.23|1142.73|1144.3|1141.8|0
1655705400000|2022-06-20 06:10:00|1144.66|1142.16|1145.46|1142.96|1145.47|1142.97|1144.08|1141.58|0
1655705700000|2022-06-20 06:15:00|1147.11|1144.61|1148.7|1146.2|1148.71|1146.21|1146.98|1144.48|0
1655706000000|2022-06-20 06:20:00|1148.71|1146.21|1148.62|1146.12|1149.27|1146.77|1148.36|1145.86|0
1655706300000|2022-06-20 06:25:00|1148.49|1145.99|1148.22|1145.72|1148.89|1146.39|1148.1|1145.6|0
1655706600000|2022-06-20 06:30:00|1146.04|1143.54|1146.72|1144.22|1146.72|1144.22|1146.03|1143.53|0
1655706900000|2022-06-20 06:35:00|1146.95|1144.45|1146.47|1143.97|1146.95|1144.45|1146.26|1143.76|0
1655707200000|2022-06-20 06:40:00|1146.48|1143.98|1144.9|1142.4|1146.48|1143.98|1144.9|1142.4|0
1655707500000|2022-06-20 06:45:00|1145.13|1142.63|1145.61|1143.11|1145.85|1143.35|1145.13|1142.63|0
1655707800000|2022-06-20 06:50:00|1145.5|1143|1146.31|1143.81|1146.31|1143.81|1145.38|1142.88|0
1655708100000|2022-06-20 06:55:00|1146.2|1143.7|1146.09|1143.59|1146.55|1144.05|1145.62|1143.12|0
1655708400000|2022-06-20 07:00:00|1146.31|1143.81|1137.35|1134.85|1146.81|1144.31|1137.12|1134.62|0
1655708700000|2022-06-20 07:05:00|1137.12|1134.62|1133.56|1133.06|1137.81|1135.31|1130.46|1129.96|0
1655709000000|2022-06-20 07:10:00|1133.61|1133.11|1130.56|1130.06|1134.11|1133.61|1129.41|1128.91|20
1655709300000|2022-06-20 07:15:00|1130.66|1130.16|1133.71|1133.21|1133.81|1133.31|1128.81|1128.31|0
1655709600000|2022-06-20 07:20:00|1133.76|1133.26|1133.81|1133.31|1134.46|1133.96|1131.26|1130.76|10
1655709900000|2022-06-20 07:25:00|1133.96|1133.46|1134.76|1134.26|1137.81|1137.31|1133.96|1133.46|17
1655710200000|2022-06-20 07:30:00|1134.71|1134.21|1134.76|1134.26|1136.81|1136.31|1134.66|1134.16|0
1655710500000|2022-06-20 07:35:00|1134.71|1134.21|1136.11|1135.61|1136.71|1136.21|1134.41|1133.91|4
1655710800000|2022-06-20 07:40:00|1136.16|1135.66|1135.01|1134.51|1136.41|1135.91|1134.81|1134.31|13
1655711100000|2022-06-20 07:45:00|1134.96|1134.46|1134.01|1133.51|1134.96|1134.46|1133.26|1132.76|10
1655711400000|2022-06-20 07:50:00|1134.38|1133.88|1136.88|1136.38|1136.93|1136.43|1134.38|1133.88|10
1655711700000|2022-06-20 07:55:00|1136.93|1136.43|1138.63|1138.13|1138.83|1138.33|1136.93|1136.43|0
1655712000000|2022-06-20 08:00:00|1138.68|1138.18|1137.03|1136.53|1138.98|1138.48|1136.58|1136.08|4
1655712300000|2022-06-20 08:05:00|1136.98|1136.48|1138.98|1138.48|1139.08|1138.58|1136.68|1136.18|0
1655712600000|2022-06-20 08:10:00|1138.93|1138.43|1139.58|1139.08|1140.38|1139.88|1138.93|1138.43|0
1655712900000|2022-06-20 08:15:00|1139.53|1139.03|1141.08|1140.58|1141.13|1140.63|1139.28|1138.78|0
1655713200000|2022-06-20 08:20:00|1141.23|1140.73|1141.93|1141.43|1141.93|1141.43|1140.78|1140.28|0
1655713500000|2022-06-20 08:25:00|1141.88|1141.38|1141.93|1141.43|1142.38|1141.88|1141.28|1140.78|0
1655713800000|2022-06-20 08:30:00|1141.98|1141.48|1140.68|1140.18|1142.83|1142.33|1140.63|1140.13|0
1655714100000|2022-06-20 08:35:00|1140.58|1140.08|1140.68|1140.18|1140.68|1140.18|1138.48|1137.98|0
1655714400000|2022-06-20 08:40:00|1140.63|1140.13|1140.03|1139.53|1141.23|1140.73|1139.98|1139.48|0
1655714700000|2022-06-20 08:45:00|1140.13|1139.63|1140.83|1140.33|1140.98|1140.48|1139.83|1139.33|0
1655715000000|2022-06-20 08:50:00|1140.88|1140.38|1141.23|1140.73|1141.63|1141.13|1140.43|1139.93|0
1655715300000|2022-06-20 08:55:00|1141.28|1140.78|1142.43|1141.93|1142.43|1141.93|1141.23|1140.73|0
1655715600000|2022-06-20 09:00:00|1142.38|1141.88|1142.48|1141.98|1142.63|1142.13|1141.98|1141.48|3
1655715900000|2022-06-20 09:05:00|1142.38|1141.88|1143.43|1142.93|1143.63|1143.13|1141.98|1141.48|0
1655716200000|2022-06-20 09:10:00|1143.53|1143.03|1140.53|1140.03|1143.58|1143.08|1139.38|1138.88|18
1655716500000|2022-06-20 09:15:00|1140.58|1140.08|1141.13|1140.63|1141.43|1140.93|1140.58|1140.08|0
1655716800000|2022-06-20 09:20:00|1141.08|1140.58|1140.28|1139.78|1141.28|1140.78|1139.88|1139.38|40
1655717100000|2022-06-20 09:25:00|1140.33|1139.83|1142.03|1141.53|1142.03|1141.53|1140.33|1139.83|40
1655717400000|2022-06-20 09:30:00|1141.98|1141.48|1143.68|1143.18|1143.68|1143.18|1141.98|1141.48|4
1655717700000|2022-06-20 09:35:00|1143.73|1143.23|1140.68|1140.18|1143.78|1143.28|1140.68|1140.18|25
1655718000000|2022-06-20 09:40:00|1140.73|1140.23|1141.18|1140.68|1141.28|1140.78|1140.53|1140.03|0
1655718300000|2022-06-20 09:45:00|1141.23|1140.73|1143.38|1142.88|1143.38|1142.88|1141.18|1140.68|0
1655718600000|2022-06-20 09:50:00|1143.33|1142.83|1143.28|1142.78|1143.53|1143.03|1142.78|1142.28|0
1655718900000|2022-06-20 09:55:00|1143.33|1142.83|1143.88|1143.38|1143.98|1143.48|1143.13|1142.63|0
1655719200000|2022-06-20 10:00:00|1143.98|1143.48|1144.63|1144.13|1144.88|1144.38|1143.58|1143.08|0
1655719500000|2022-06-20 10:05:00|1144.58|1144.08|1144.83|1144.33|1145.03|1144.53|1144.18|1143.68|0
1655719800000|2022-06-20 10:10:00|1144.88|1144.38|1144.88|1144.38|1145.03|1144.53|1144.18|1143.68|0
1655720100000|2022-06-20 10:15:00|1144.93|1144.43|1144.73|1144.23|1144.93|1144.43|1143.88|1143.38|0
1655720400000|2022-06-20 10:20:00|1144.68|1144.18|1145.48|1144.98|1145.58|1145.08|1144.43|1143.93|0
1655720700000|2022-06-20 10:25:00|1145.53|1145.03|1144.73|1144.23|1146.03|1145.53|1144.68|1144.18|0
1655721000000|2022-06-20 10:30:00|1144.68|1144.18|1144.38|1143.88|1144.68|1144.18|1143.38|1142.88|0
1655721300000|2022-06-20 10:35:00|1144.43|1143.93|1144.78|1144.28|1144.78|1144.28|1144.18|1143.68|0
1655721600000|2022-06-20 10:40:00|1144.83|1144.33|1144.68|1144.18|1144.83|1144.33|1143.43|1142.93|0
1655721900000|2022-06-20 10:45:00|1144.63|1144.13|1145.73|1145.23|1145.78|1145.28|1144.63|1144.13|0
1655722200000|2022-06-20 10:50:00|1145.78|1145.28|1146.53|1146.03|1146.63|1146.13|1145.73|1145.23|0
1655722500000|2022-06-20 10:55:00|1146.58|1146.08|1145.98|1145.48|1146.78|1146.28|1145.88|1145.38|0
1655722800000|2022-06-20 11:00:00|1146.03|1145.53|1144.88|1144.38|1146.13|1145.63|1144.88|1144.38|0
1655723100000|2022-06-20 11:05:00|1144.93|1144.43|1145.13|1144.63|1145.18|1144.68|1144.53|1144.03|0
1655723400000|2022-06-20 11:10:00|1145.03|1144.53|1145.53|1145.03|1145.58|1145.08|1144.43|1143.93|0
1655723700000|2022-06-20 11:15:00|1145.48|1144.98|1145.78|1145.28|1145.83|1145.33|1145.08|1144.58|0
1655724000000|2022-06-20 11:20:00|1145.83|1145.33|1146.13|1145.63|1146.93|1146.43|1145.78|1145.28|0
1655724300000|2022-06-20 11:25:00|1146.18|1145.68|1146.68|1146.18|1146.73|1146.23|1145.93|1145.43|0
1655724600000|2022-06-20 11:30:00|1146.73|1146.23|1147.43|1146.93|1147.68|1147.18|1146.68|1146.18|0
1655724900000|2022-06-20 11:35:00|1147.48|1146.98|1147.88|1147.38|1147.93|1147.43|1147.18|1146.68|0
1655725200000|2022-06-20 11:40:00|1148.1|1147.6|1147.3|1146.8|1148.15|1147.65|1147.25|1146.75|0
1655725500000|2022-06-20 11:45:00|1147.35|1146.85|1148.2|1147.7|1148.45|1147.95|1147.35|1146.85|0
1655725800000|2022-06-20 11:50:00|1148.1|1147.6|1148.6|1148.1|1148.8|1148.3|1147.65|1147.15|0
1655726100000|2022-06-20 11:55:00|1148.65|1148.15|1149|1148.5|1149.35|1148.85|1148.55|1148.05|10
1655726400000|2022-06-20 12:00:00|1149.1|1148.6|1149|1148.5|1149.6|1149.1|1148.6|1148.1|0
1655726700000|2022-06-20 12:05:00|1149.1|1148.6|1150.55|1150.05|1150.65|1150.15|1149.1|1148.6|4
1655727000000|2022-06-20 12:10:00|1150.6|1150.1|1151.15|1150.65|1151.25|1150.75|1150.3|1149.8|0
1655727300000|2022-06-20 12:15:00|1151.25|1150.75|1150.95|1150.45|1151.75|1151.25|1150.45|1149.95|0
1655727600000|2022-06-20 12:20:00|1150.9|1150.4|1151.4|1150.9|1151.6|1151.1|1150.55|1150.05|0
1655727900000|2022-06-20 12:25:00|1151.55|1151.05|1150.9|1150.4|1151.6|1151.1|1150.55|1150.05|0
1655728200000|2022-06-20 12:30:00|1150.85|1150.35|1151.7|1151.2|1152.25|1151.75|1150.8|1150.3|0
1655728500000|2022-06-20 12:35:00|1151.65|1151.15|1151.55|1151.05|1151.8|1151.3|1151|1150.5|12
1655728800000|2022-06-20 12:40:00|1151.6|1151.1|1152.35|1151.85|1152.4|1151.9|1151.4|1150.9|0
1655729100000|2022-06-20 12:45:00|1152.4|1151.9|1152.5|1152|1152.9|1152.4|1152|1151.5|0
1655729400000|2022-06-20 12:50:00|1152.55|1152.05|1151.8|1151.3|1152.95|1152.45|1151.8|1151.3|0
1655729700000|2022-06-20 12:55:00|1151.7|1151.2|1153.15|1152.65|1153.25|1152.75|1151.4|1150.9|0
1655730000000|2022-06-20 13:00:00|1153.2|1152.7|1151.4|1150.9|1153.4|1152.9|1151.35|1150.85|0
1655730300000|2022-06-20 13:05:00|1151.5|1151|1152|1151.5|1153.25|1152.75|1151.4|1150.9|0
1655730600000|2022-06-20 13:10:00|1152.05|1151.55|1152.9|1152.4|1153.3|1152.8|1152.05|1151.55|6
1655730900000|2022-06-20 13:15:00|1152.95|1152.45|1153.8|1153.3|1154.15|1153.65|1152.95|1152.45|11
1655731200000|2022-06-20 13:20:00|1153.75|1153.25|1153.95|1153.45|1154.2|1153.7|1153.25|1152.75|0
1655731500000|2022-06-20 13:25:00|1153.9|1153.4|1155.3|1154.8|1155.35|1154.85|1153.4|1152.9|0
1655731800000|2022-06-20 13:30:00|1155.25|1154.75|1155.7|1155.2|1156.25|1155.75|1155|1154.5|0
1655732100000|2022-06-20 13:35:00|1155.65|1155.15|1156.3|1155.8|1156.3|1155.8|1154.85|1154.35|0
1655732400000|2022-06-20 13:40:00|1156.35|1155.85|1155.1|1154.6|1156.9|1156.4|1154.85|1154.35|0
1655732700000|2022-06-20 13:45:00|1155.15|1154.65|1154.8|1154.3|1155.45|1154.95|1153.75|1153.25|0
1655733000000|2022-06-20 13:50:00|1154.85|1154.35|1156.5|1156|1156.65|1156.15|1154.8|1154.3|0
1655733300000|2022-06-20 13:55:00|1156.6|1156.1|1156.35|1155.85|1156.65|1156.15|1155.95|1155.45|0
1655733600000|2022-06-20 14:00:00|1156.25|1155.75|1155|1154.5|1156.25|1155.75|1154.45|1153.95|0
1655733900000|2022-06-20 14:05:00|1155.05|1154.55|1154.85|1154.35|1155.75|1155.25|1154.65|1154.15|0
1655734200000|2022-06-20 14:10:00|1154.79|1154.29|1154.89|1154.39|1155.14|1154.64|1154.09|1153.59|0
1655734500000|2022-06-20 14:15:00|1154.94|1154.44|1156.39|1153.89|1156.39|1155.04|1154.69|1153.89|0
1655734800000|2022-06-20 14:20:00|1156.62|1154.12|1156.62|1154.12|1156.86|1154.36|1156.38|1153.88|0
1655735100000|2022-06-20 14:25:00|1156.63|1154.13|1156.4|1153.9|1156.86|1154.36|1156.4|1153.9|0
1655735400000|2022-06-20 14:30:00|1156.67|1154.17|1156.17|1153.67|1156.69|1154.19|1156.14|1153.64|0
1655735700000|2022-06-20 14:35:00|1156.16|1153.66|1155.37|1152.87|1156.16|1153.66|1155.37|1152.87|0
1655736000000|2022-06-20 14:40:00|1155.36|1152.86|1155.63|1153.13|1155.9|1153.4|1155.35|1152.85|0
1655736300000|2022-06-20 14:45:00|1155.62|1153.12|1155.5|1153|1155.64|1153.14|1155.36|1152.86|0
1655736600000|2022-06-20 14:50:00|1155.63|1153.13|1155.63|1153.13|1155.64|1153.14|1155.35|1152.85|0
1655736900000|2022-06-20 14:55:00|1155.62|1153.12|1155.38|1152.88|1156.17|1153.67|1155.37|1152.87|0
1655737200000|2022-06-20 15:00:00|1155.73|1153.23|1156.66|1154.16|1156.88|1154.38|1155.49|1152.99|0
1655737500000|2022-06-20 15:05:00|1156.65|1154.15|1156.64|1154.14|1156.66|1154.16|1156.4|1153.9|0
1655737800000|2022-06-20 15:10:00|1156.87|1154.37|1156.87|1154.37|1157.1|1154.6|1156.64|1154.14|0
1655738100000|2022-06-20 15:15:00|1156.65|1154.15|1157.33|1154.83|1157.33|1154.83|1156.65|1154.15|0
1655738400000|2022-06-20 15:20:00|1157.34|1154.84|1157.11|1154.61|1157.34|1154.84|1156.87|1154.37|0
1655738700000|2022-06-20 15:25:00|1157.34|1154.84|1157.56|1155.06|1157.79|1155.29|1157.11|1154.61|0
1655739000000|2022-06-20 15:30:00|1157.87|1155.37|1158.56|1156.06|1158.56|1156.06|1157.21|1154.71|0
1655739300000|2022-06-20 15:35:00|1158.82|1156.32|1158.03|1155.53|1158.83|1156.33|1157.9|1155.4|0
1655739600000|2022-06-20 15:40:00|1157.77|1155.27|1158.04|1155.54|1158.05|1155.55|1157.77|1155.27|0
1655739900000|2022-06-20 15:45:00|1158.05|1155.55|1159.1|1156.6|1159.1|1156.6|1158.05|1155.55|0
1655740200000|2022-06-20 15:50:00|1159.36|1156.86|1159.65|1157.15|1159.91|1157.41|1159.36|1156.86|0
1655740500000|2022-06-20 15:55:00|1159.39|1156.89|1159.4|1156.9|1159.99|1157.49|1159.39|1156.89|0
1655740800000|2022-06-20 16:00:00|1159.22|1156.72|1158.75|1156.25|1159.23|1156.73|1158.52|1156.02|0
1655741100000|2022-06-20 16:05:00|1158.76|1156.26|1158.53|1156.03|1158.76|1156.26|1158.29|1155.79|0
1655741400000|2022-06-20 16:10:00|1158.52|1156.02|1158.06|1155.56|1158.53|1156.03|1158.06|1155.56|0
1655741700000|2022-06-20 16:15:00|1158.2|1155.7|1158.33|1155.83|1158.33|1155.83|1158.05|1155.55|0
1655742000000|2022-06-20 16:20:00|1158.32|1155.82|1158.34|1155.84|1158.34|1155.84|1158.06|1155.56|0
1655742300000|2022-06-20 16:25:00|1158.33|1155.83|1158.06|1155.56|1158.33|1155.83|1157.8|1155.3|0
1655742600000|2022-06-20 16:30:00|1158.07|1155.57|1158.05|1155.55|1158.34|1155.84|1158.05|1155.55|0
1655742900000|2022-06-20 16:35:00|1158.06|1155.56|1157.26|1154.76|1158.06|1155.56|1157|1154.5|0
1655743200000|2022-06-20 16:40:00|1157.25|1154.75|1157.27|1154.77|1157.27|1154.77|1157|1154.5|0
1655743500000|2022-06-20 16:45:00|1157.01|1154.51|1158.09|1155.59|1158.1|1155.6|1157|1154.5|0
1655743800000|2022-06-20 16:50:00|1158.08|1155.58|1158.07|1155.57|1158.1|1155.6|1157.83|1155.33|0
1655744100000|2022-06-20 16:55:00|1158.06|1155.56|1157.81|1155.31|1158.07|1155.57|1157.79|1155.29|0
1655744400000|2022-06-20 17:00:00|1157.62|1155.12|1157.38|1154.88|1157.62|1155.12|1157.38|1154.88|0
1655745000000|2022-06-20 17:10:00|1157.16|1154.66|1156.68|1154.18|1157.16|1154.66|1156.68|1154.18|0
1655745600000|2022-06-20 17:20:00|1156.91|1154.41|1156.91|1154.41|1156.91|1154.41|1156.68|1154.18|0
1655746200000|2022-06-20 17:30:00|1157.03|1154.53|1156.91|1154.41|1157.15|1154.65|1156.91|1154.41|0
1655746500000|2022-06-20 17:35:00|1157.03|1154.53|1157.38|1154.88|1157.38|1154.88|1156.91|1154.41|0
1655747100000|2022-06-20 17:45:00|1157.61|1155.11|1157.85|1155.35|1157.85|1155.35|1157.61|1155.11|0
1655747400000|2022-06-20 17:50:00|1158.08|1155.58|1158.09|1155.59|1158.09|1155.59|1158.08|1155.58|0
1655748000000|2022-06-20 18:00:00|1157.86|1155.36|1157.62|1155.12|1157.86|1155.36|1157.62|1155.12|0
1655748300000|2022-06-20 18:05:00|1157.51|1155.01|1157.74|1155.24|1157.85|1155.35|1157.38|1154.88|0
1655748600000|2022-06-20 18:10:00|1157.85|1155.35|1157.74|1155.24|1157.85|1155.35|1157.62|1155.12|0
1655748900000|2022-06-20 18:15:00|1157.62|1155.12|1157.74|1155.24|1157.85|1155.35|1157.62|1155.12|0
1655749200000|2022-06-20 18:20:00|1157.62|1155.12|1157.62|1155.12|1157.74|1155.24|1157.62|1155.12|0
1655749500000|2022-06-20 18:25:00|1157.39|1154.89|1157.38|1154.88|1157.39|1154.89|1157.38|1154.88|0
1655749800000|2022-06-20 18:30:00|1157.61|1155.11|1157.62|1155.12|1157.62|1155.12|1157.61|1155.11|0
1655751300000|2022-06-20 18:55:00|1157.39|1154.89|1157.38|1154.88|1157.39|1154.89|1157.38|1154.88|0
1655752200000|2022-06-20 19:10:00|1157.16|1154.66|1157.15|1154.65|1157.27|1154.77|1157.15|1154.65|0
1655752500000|2022-06-20 19:15:00|1157.26|1154.76|1157.38|1154.88|1157.38|1154.88|1157.26|1154.76|0
1655752800000|2022-06-20 19:20:00|1157.5|1155|1157.62|1155.12|1157.62|1155.12|1157.38|1154.88|0
1655753100000|2022-06-20 19:25:00|1157.51|1155.01|1157.38|1154.88|1157.62|1155.12|1157.38|1154.88|0
1655753400000|2022-06-20 19:30:00|1157.5|1155|1157.62|1155.12|1157.62|1155.12|1157.38|1154.88|0
1655754000000|2022-06-20 19:40:00|1157.73|1155.23|1157.85|1155.35|1157.85|1155.35|1157.73|1155.23|0
1655754300000|2022-06-20 19:45:00|1157.74|1155.24|1157.74|1155.24|1157.85|1155.35|1157.62|1155.12|0
1655754600000|2022-06-20 19:50:00|1157.85|1155.35|1157.85|1155.35|1157.85|1155.35|1157.85|1155.35|0
1655754900000|2022-06-20 19:55:00|1157.74|1155.24|1157.61|1155.11|1157.74|1155.24|1157.38|1154.88|0
1655755200000|2022-06-20 20:00:00|1157.43|1154.93|1157.43|1154.93|1157.43|1154.93|1157.43|1154.93|0
1655755500000|2022-06-20 20:05:00|1157.48|1154.98|1157.43|1154.93|1157.48|1154.98|1157.43|1154.93|0
1655757000000|2022-06-20 20:30:00|1157.48|1154.98|1157.48|1154.98|1157.48|1154.98|1157.48|1154.98|0
1655758500000|2022-06-20 20:55:00|1157.47|1154.97|1157.38|1154.88|1157.47|1154.97|1157.38|1154.88|0
1655761200000|2022-06-20 21:40:00|1157.34|1154.84|1157.29|1154.79|1157.34|1154.84|1157.29|1154.79|0
1655762400000|2022-06-20 22:00:00|1157.28|1154.78|1156.81|1154.31|1157.55|1155.05|1156.6|1154.1|0
1655762700000|2022-06-20 22:05:00|1156.74|1154.24|1156.93|1154.43|1157.26|1154.76|1156.51|1154.01|0
1655763000000|2022-06-20 22:10:00|1156.91|1154.41|1157|1154.5|1157.19|1154.69|1156.91|1154.41|0
1655763300000|2022-06-20 22:15:00|1157.01|1154.51|1156.77|1154.27|1157.19|1154.69|1156.55|1154.05|0
1655763600000|2022-06-20 22:20:00|1156.84|1154.34|1156.72|1154.22|1157|1154.5|1156.65|1154.15|0
1655763900000|2022-06-20 22:25:00|1156.74|1154.24|1156.91|1154.41|1157|1154.5|1156.72|1154.22|0
1655764200000|2022-06-20 22:30:00|1156.89|1154.39|1156.86|1154.36|1157|1154.5|1156.72|1154.22|0
1655764500000|2022-06-20 22:35:00|1156.91|1154.41|1156.72|1154.22|1156.96|1154.46|1156.51|1154.01|0
1655764800000|2022-06-20 22:40:00|1156.74|1154.24|1156.84|1154.34|1156.96|1154.46|1156.72|1154.22|0
1655765100000|2022-06-20 22:45:00|1156.81|1154.31|1156.67|1154.17|1156.91|1154.41|1156.65|1154.15|0
1655765400000|2022-06-20 22:50:00|1156.72|1154.22|1156.81|1154.31|1156.81|1154.31|1156.65|1154.15|0
1655765700000|2022-06-20 22:55:00|1156.82|1154.32|1157.34|1154.84|1157.5|1155|1156.82|1154.32|0
1655766000000|2022-06-20 23:00:00|1157.33|1154.83|1157.31|1154.81|1157.45|1154.95|1157.19|1154.69|0
1655766300000|2022-06-20 23:05:00|1157.26|1154.76|1157.36|1154.86|1157.64|1155.14|1157.19|1154.69|0
1655766600000|2022-06-20 23:10:00|1157.34|1154.84|1157.1|1154.6|1157.38|1154.88|1156.72|1154.22|0
1655766900000|2022-06-20 23:15:00|1157.08|1154.58|1156.77|1154.27|1157.08|1154.58|1156.77|1154.27|0
1655767200000|2022-06-20 23:20:00|1156.74|1154.24|1156.86|1154.36|1157|1154.5|1156.74|1154.24|0
1655767500000|2022-06-20 23:25:00|1156.84|1154.34|1156.46|1153.96|1157|1154.5|1156.22|1153.72|0
1655767800000|2022-06-20 23:30:00|1156.51|1154.01|1156.44|1153.94|1156.72|1154.22|1156.32|1153.82|0
1655768100000|2022-06-20 23:35:00|1156.43|1153.93|1156.72|1154.22|1156.72|1154.22|1156.41|1153.91|0
1655768400000|2022-06-20 23:40:00|1156.74|1154.24|1157.5|1155|1157.5|1155|1156.74|1154.24|0
1655768700000|2022-06-20 23:45:00|1157.55|1155.05|1158.19|1155.69|1158.4|1155.9|1157.55|1155.05|0
1655769000000|2022-06-20 23:50:00|1158.24|1155.74|1158.05|1155.55|1158.45|1155.95|1157.95|1155.45|0
1655769300000|2022-06-20 23:55:00|1158.04|1155.54|1157.45|1154.95|1158.09|1155.59|1157.31|1154.81|0
1655769600000|2022-06-21 00:00:00|1157.41|1154.91|1157.45|1154.95|1157.6|1155.1|1156.63|1154.13|0
1655769900000|2022-06-21 00:05:00|1157.46|1154.96|1157.4|1154.9|1157.62|1155.12|1157.08|1154.58|0
1655770200000|2022-06-21 00:10:00|1157.36|1154.86|1157.1|1154.6|1157.45|1154.95|1156.77|1154.27|0
1655770500000|2022-06-21 00:15:00|1157.22|1154.72|1157.26|1154.76|1157.81|1155.31|1156.61|1154.11|0
1655770800000|2022-06-21 00:20:00|1157|1154.5|1158.07|1155.57|1158.21|1155.71|1156.73|1154.23|0
1655771100000|2022-06-21 00:25:00|1157.81|1155.31|1158.08|1155.58|1158.34|1155.84|1157.54|1155.04|0
1655771400000|2022-06-21 00:30:00|1158.09|1155.59|1158.62|1156.12|1158.88|1156.38|1158.08|1155.58|0
1655771700000|2022-06-21 00:35:00|1158.36|1155.86|1158.09|1155.59|1158.63|1156.13|1158.09|1155.59|0
1655772000000|2022-06-21 00:40:00|1158.1|1155.6|1157.55|1155.05|1158.36|1155.86|1157.55|1155.05|0
1655772300000|2022-06-21 00:45:00|1157.5|1155|1158.08|1155.58|1158.08|1155.58|1157.38|1154.88|0
1655772600000|2022-06-21 00:50:00|1157.97|1155.47|1158.56|1156.06|1158.79|1156.29|1157.85|1155.35|0
1655772900000|2022-06-21 00:55:00|1158.55|1156.05|1158.8|1156.3|1159.52|1157.02|1158.55|1156.05|0
1655773200000|2022-06-21 01:00:00|1158.92|1156.42|1158.79|1156.29|1159.26|1156.76|1158.55|1156.05|0
1655773500000|2022-06-21 01:05:00|1158.9|1156.4|1158.55|1156.05|1159.02|1156.52|1158.55|1156.05|0
1655773800000|2022-06-21 01:10:00|1158.32|1155.82|1158.56|1156.06|1158.56|1156.06|1158.32|1155.82|0
1655774100000|2022-06-21 01:15:00|1158.79|1156.29|1158.55|1156.05|1158.91|1156.41|1158.32|1155.82|0
1655774400000|2022-06-21 01:20:00|1158.56|1156.06|1158.56|1156.06|1159.03|1156.53|1158.55|1156.05|0
1655774700000|2022-06-21 01:25:00|1158.67|1156.17|1158.09|1155.59|1158.67|1156.17|1158.09|1155.59|0
1655775000000|2022-06-21 01:30:00|1158.08|1155.58|1158.32|1155.82|1158.32|1155.82|1157.61|1155.11|0
1655775300000|2022-06-21 01:35:00|1158.21|1155.71|1157.86|1155.36|1158.21|1155.71|1157.62|1155.12|0
1655775600000|2022-06-21 01:40:00|1157.85|1155.35|1157.33|1154.83|1157.85|1155.35|1157.1|1154.6|0
1655775900000|2022-06-21 01:45:00|1157.22|1154.72|1158.02|1155.52|1158.02|1155.52|1157.1|1154.6|0
1655776200000|2022-06-21 01:50:00|1158.03|1155.53|1158.5|1156|1158.5|1156|1158.02|1155.52|0
1655776500000|2022-06-21 01:55:00|1158.38|1155.88|1158.98|1156.48|1158.99|1156.49|1158.03|1155.53|0
1655776800000|2022-06-21 02:00:00|1158.99|1156.49|1159.68|1157.18|1160.38|1157.88|1158.99|1156.49|0
1655777100000|2022-06-21 02:05:00|1159.67|1157.17|1159.45|1156.95|1159.91|1157.41|1159.21|1156.71|0
1655777400000|2022-06-21 02:10:00|1159.33|1156.83|1159.22|1156.72|1159.45|1156.95|1159.21|1156.71|0
1655777700000|2022-06-21 02:15:00|1159.21|1156.71|1159.22|1156.72|1159.45|1156.95|1158.98|1156.48|0
1655778000000|2022-06-21 02:20:00|1159.45|1156.95|1159.32|1156.82|1159.92|1157.42|1159.21|1156.71|0
1655778300000|2022-06-21 02:25:00|1159.44|1156.94|1159.66|1157.16|1159.67|1157.17|1159.2|1156.7|0
1655778600000|2022-06-21 02:30:00|1159.55|1157.05|1159.67|1157.17|1159.91|1157.41|1159.44|1156.94|0
1655778900000|2022-06-21 02:35:00|1159.66|1157.16|1160.02|1157.52|1160.14|1157.64|1159.66|1157.16|0
1655779200000|2022-06-21 02:40:00|1160.14|1157.64|1159.9|1157.4|1160.14|1157.64|1159.68|1157.18|0
1655779500000|2022-06-21 02:45:00|1160.46|1157.96|1160.21|1157.71|1160.74|1158.24|1160.21|1157.71|0
1655779800000|2022-06-21 02:50:00|1160.22|1157.72|1160.49|1157.99|1160.49|1157.99|1160.21|1157.71|0
1655780100000|2022-06-21 02:55:00|1160.48|1157.98|1160.49|1157.99|1160.76|1158.26|1160.48|1157.98|0
1655780400000|2022-06-21 03:00:00|1159.91|1157.41|1160.49|1157.99|1160.49|1157.99|1159.91|1157.41|0
1655780700000|2022-06-21 03:05:00|1160.38|1157.88|1160.38|1157.88|1160.61|1158.11|1159.91|1157.41|0
1655781000000|2022-06-21 03:10:00|1160.37|1157.87|1162.03|1159.53|1162.06|1159.56|1160.14|1157.64|0
1655781300000|2022-06-21 03:15:00|1161.8|1159.3|1162.49|1159.99|1162.49|1159.99|1161.8|1159.3|0
1655781600000|2022-06-21 03:20:00|1162.72|1160.22|1162.49|1159.99|1162.72|1160.22|1162.48|1159.98|0
1655781900000|2022-06-21 03:25:00|1162.48|1159.98|1162.72|1160.22|1162.73|1160.23|1162.48|1159.98|0
1655782200000|2022-06-21 03:30:00|1162.49|1159.99|1162.49|1159.99|1162.49|1159.99|1162.25|1159.75|0
1655782500000|2022-06-21 03:35:00|1162.48|1159.98|1162.48|1159.98|1162.49|1159.99|1162.25|1159.75|0
1655782800000|2022-06-21 03:40:00|1162.37|1159.87|1162.72|1160.22|1162.72|1160.22|1162.37|1159.87|0
1655783100000|2022-06-21 03:45:00|1162.71|1160.21|1162.25|1159.75|1162.71|1160.21|1162.25|1159.75|0
1655783400000|2022-06-21 03:50:00|1162.48|1159.98|1162.24|1159.74|1162.48|1159.98|1162.24|1159.74|0
1655783700000|2022-06-21 03:55:00|1162.01|1159.51|1162.47|1159.97|1162.47|1159.97|1162.01|1159.51|0
1655784000000|2022-06-21 04:00:00|1162.7|1160.2|1162.24|1159.74|1162.7|1160.2|1162.24|1159.74|0
1655784300000|2022-06-21 04:05:00|1162.35|1159.85|1161.66|1159.16|1162.35|1159.85|1161.54|1159.04|0
1655784600000|2022-06-21 04:10:00|1161.77|1159.27|1161.77|1159.27|1161.77|1159.27|1161.54|1159.04|0
1655784900000|2022-06-21 04:15:00|1161.78|1159.28|1161.78|1159.28|1162.01|1159.51|1161.78|1159.28|0
1655785200000|2022-06-21 04:20:00|1161.89|1159.39|1162.24|1159.74|1162.25|1159.75|1161.78|1159.28|0
1655785500000|2022-06-21 04:25:00|1162.25|1159.75|1162.01|1159.51|1162.25|1159.75|1162.01|1159.51|0
1655785800000|2022-06-21 04:30:00|1162.02|1159.52|1162.25|1159.75|1162.36|1159.86|1162.01|1159.51|0
1655786100000|2022-06-21 04:35:00|1162.48|1159.98|1162.01|1159.51|1162.48|1159.98|1162.01|1159.51|0
1655786400000|2022-06-21 04:40:00|1161.9|1159.4|1162.01|1159.51|1162.24|1159.74|1161.78|1159.28|0
1655786700000|2022-06-21 04:45:00|1162.02|1159.52|1162.01|1159.51|1162.02|1159.52|1161.78|1159.28|0
1655787000000|2022-06-21 04:50:00|1162.24|1159.74|1162.47|1159.97|1162.48|1159.98|1162.01|1159.51|0
1655787300000|2022-06-21 04:55:00|1162.48|1159.98|1162.24|1159.74|1162.48|1159.98|1162.02|1159.52|0
1655787600000|2022-06-21 05:00:00|1162.25|1159.75|1162.48|1159.98|1162.48|1159.98|1162.24|1159.74|0
1655787900000|2022-06-21 05:05:00|1162.47|1159.97|1162.25|1159.75|1162.48|1159.98|1161.78|1159.28|0
1655788200000|2022-06-21 05:10:00|1162.13|1159.63|1162.01|1159.51|1162.25|1159.75|1161.78|1159.28|0
1655788500000|2022-06-21 05:15:00|1162.12|1159.62|1162.01|1159.51|1162.25|1159.75|1162.01|1159.51|0
1655788800000|2022-06-21 05:20:00|1162.02|1159.52|1162.24|1159.74|1162.47|1159.97|1162.01|1159.51|0
1655789100000|2022-06-21 05:25:00|1162.12|1159.62|1162.23|1159.73|1162.46|1159.96|1161.77|1159.27|0
1655789400000|2022-06-21 05:30:00|1163.15|1160.65|1162.62|1160.12|1163.42|1160.92|1162.6|1160.1|0
1655789700000|2022-06-21 05:35:00|1162.75|1160.25|1161.81|1159.31|1162.75|1160.25|1161.8|1159.3|0
1655790000000|2022-06-21 05:40:00|1161.82|1159.32|1162.33|1159.83|1162.33|1159.83|1161.79|1159.29|0
1655790300000|2022-06-21 05:45:00|1162.32|1159.82|1162.06|1159.56|1162.33|1159.83|1161.8|1159.3|0
1655790600000|2022-06-21 05:50:00|1161.8|1159.3|1162.6|1160.1|1162.6|1160.1|1161.53|1159.03|0
1655790900000|2022-06-21 05:55:00|1162.59|1160.09|1163.37|1160.87|1163.38|1160.88|1162.05|1159.55|0
1655791200000|2022-06-21 06:00:00|1162.2|1159.7|1162.43|1159.93|1163.37|1160.87|1161.75|1159.25|0
1655791500000|2022-06-21 06:05:00|1162.32|1159.82|1162.09|1159.59|1162.67|1160.17|1161.4|1158.9|0
1655791800000|2022-06-21 06:10:00|1162.2|1159.7|1161.05|1158.55|1162.21|1159.71|1160.93|1158.43|0
1655792100000|2022-06-21 06:15:00|1161.04|1158.54|1161.4|1158.9|1161.75|1159.25|1161.04|1158.54|0
1655792400000|2022-06-21 06:20:00|1161.39|1158.89|1161.72|1159.22|1161.74|1159.24|1161.27|1158.77|0
1655792700000|2022-06-21 06:25:00|1161.95|1159.45|1161.27|1158.77|1161.95|1159.45|1161.25|1158.75|0
1655793000000|2022-06-21 06:30:00|1161.26|1158.76|1161.25|1158.75|1161.27|1158.77|1160.34|1157.84|0
1655793300000|2022-06-21 06:35:00|1161.03|1158.53|1160.78|1158.28|1161.25|1158.75|1160.54|1158.04|0
1655793600000|2022-06-21 06:40:00|1160.77|1158.27|1162.23|1159.73|1162.24|1159.74|1160.54|1158.04|0
1655793900000|2022-06-21 06:45:00|1162.01|1159.51|1163.63|1161.13|1163.63|1161.13|1162.01|1159.51|0
1655794200000|2022-06-21 06:50:00|1163.4|1160.9|1164.31|1161.81|1164.31|1161.81|1163.39|1160.89|0
1655794500000|2022-06-21 06:55:00|1164.2|1161.7|1163.39|1160.89|1164.32|1161.82|1163.16|1160.66|0
1655794800000|2022-06-21 07:00:00|1163.62|1161.12|1158.09|1157.59|1163.85|1161.35|1156.99|1156.49|0
1655795100000|2022-06-21 07:05:00|1158.14|1157.64|1156.64|1156.14|1159.29|1158.79|1154.59|1154.09|0
1655795400000|2022-06-21 07:10:00|1156.59|1156.09|1160.89|1160.39|1160.99|1160.49|1156.39|1155.89|0
1655795700000|2022-06-21 07:15:00|1160.94|1160.44|1163.49|1162.99|1163.79|1163.29|1160.94|1160.44|10
1655796000000|2022-06-21 07:20:00|1163.54|1163.04|1162.14|1161.64|1164.04|1163.54|1160.69|1160.19|1
1655796300000|2022-06-21 07:25:00|1162.19|1161.69|1162.39|1161.89|1162.39|1161.89|1161.04|1160.54|0
1655796600000|2022-06-21 07:30:00|1162.44|1161.94|1162.34|1161.84|1162.84|1162.34|1161.39|1160.89|5
1655796900000|2022-06-21 07:35:00|1162.24|1161.74|1161.74|1161.24|1163.89|1163.39|1161.64|1161.14|0
1655797200000|2022-06-21 07:40:00|1161.64|1161.14|1162.39|1161.89|1162.44|1161.94|1160.84|1160.34|0
1655797500000|2022-06-21 07:45:00|1162.44|1161.94|1161.34|1160.84|1162.49|1161.99|1160.84|1160.34|4
1655797800000|2022-06-21 07:50:00|1161.48|1160.98|1160.38|1159.88|1161.48|1160.98|1160.33|1159.83|4
1655798100000|2022-06-21 07:55:00|1160.58|1160.08|1159.68|1159.18|1160.78|1160.28|1158.63|1158.13|1
1655798400000|2022-06-21 08:00:00|1159.63|1159.13|1161.48|1160.98|1161.48|1160.98|1159.48|1158.98|1
1655798700000|2022-06-21 08:05:00|1161.43|1160.93|1159.43|1158.93|1161.43|1160.93|1159.18|1158.68|0
1655799000000|2022-06-21 08:10:00|1159.38|1158.88|1158.58|1158.08|1159.68|1159.18|1158.58|1158.08|1
1655799300000|2022-06-21 08:15:00|1158.48|1157.98|1158.83|1158.33|1158.93|1158.43|1157.18|1156.68|2
1655799600000|2022-06-21 08:20:00|1158.68|1158.18|1157.53|1157.03|1158.68|1158.18|1157.03|1156.53|4
1655799900000|2022-06-21 08:25:00|1157.58|1157.08|1157.43|1156.93|1158.08|1157.58|1157.18|1156.68|0
1655800200000|2022-06-21 08:30:00|1157.38|1156.88|1157.03|1156.53|1157.98|1157.48|1156.88|1156.38|0
1655800500000|2022-06-21 08:35:00|1156.98|1156.48|1155.68|1155.18|1157.33|1156.83|1155.48|1154.98|1
1655800800000|2022-06-21 08:40:00|1155.78|1155.28|1156.08|1155.58|1156.48|1155.98|1155.58|1155.08|0
1655801100000|2022-06-21 08:45:00|1155.98|1155.48|1156.03|1155.53|1156.58|1156.08|1155.68|1155.18|0
1655801400000|2022-06-21 08:50:00|1155.93|1155.43|1155.68|1155.18|1156.43|1155.93|1155.48|1154.98|0
1655801700000|2022-06-21 08:55:00|1155.58|1155.08|1155.98|1155.48|1156.48|1155.98|1155.38|1154.88|0
1655802000000|2022-06-21 09:00:00|1156.08|1155.58|1157.88|1157.38|1158.28|1157.78|1156.08|1155.58|1
1655802300000|2022-06-21 09:05:00|1157.98|1157.48|1158.23|1157.73|1159.08|1158.58|1157.98|1157.48|0
1655802600000|2022-06-21 09:10:00|1158.48|1157.98|1158.33|1157.83|1158.48|1157.98|1157.53|1157.03|0
1655802900000|2022-06-21 09:15:00|1158.28|1157.78|1157.13|1156.63|1158.68|1158.18|1157.13|1156.63|6
1655803200000|2022-06-21 09:20:00|1157.18|1156.68|1157.43|1156.93|1157.83|1157.33|1156.68|1156.18|6
1655803500000|2022-06-21 09:25:00|1157.38|1156.88|1155.98|1155.48|1157.53|1157.03|1155.98|1155.48|6
1655803800000|2022-06-21 09:30:00|1156.03|1155.53|1156.83|1156.33|1156.83|1156.33|1156.03|1155.53|0
1655804100000|2022-06-21 09:35:00|1156.78|1156.28|1157.03|1156.53|1157.43|1156.93|1156.43|1155.93|9
1655804400000|2022-06-21 09:40:00|1156.98|1156.48|1155.83|1155.33|1157.08|1156.58|1155.58|1155.08|0
1655804700000|2022-06-21 09:45:00|1155.88|1155.38|1155.93|1155.43|1156.48|1155.98|1155.53|1155.03|0
1655805000000|2022-06-21 09:50:00|1155.88|1155.38|1155.08|1154.58|1155.88|1155.38|1154.28|1153.78|0
1655805300000|2022-06-21 09:55:00|1155.18|1154.68|1155.93|1155.43|1155.98|1155.48|1155.03|1154.53|1
1655805600000|2022-06-21 10:00:00|1156.03|1155.53|1155.18|1154.68|1156.23|1155.73|1155.08|1154.58|1
1655805900000|2022-06-21 10:05:00|1155.03|1154.53|1156.78|1156.28|1156.98|1156.48|1154.98|1154.48|0
1655806200000|2022-06-21 10:10:00|1156.73|1156.23|1156.08|1155.58|1156.73|1156.23|1155.18|1154.68|0
1655806500000|2022-06-21 10:15:00|1156.13|1155.63|1156.58|1156.08|1156.83|1156.33|1155.93|1155.43|1
1655806800000|2022-06-21 10:20:00|1156.73|1156.23|1158.68|1158.18|1158.73|1158.23|1156.43|1155.93|0
1655807100000|2022-06-21 10:25:00|1158.63|1158.13|1158.73|1158.23|1158.78|1158.28|1157.93|1157.43|3
1655807400000|2022-06-21 10:30:00|1158.78|1158.28|1159.18|1158.68|1159.18|1158.68|1158.43|1157.93|1
1655807700000|2022-06-21 10:35:00|1159.13|1158.63|1158.58|1158.08|1159.13|1158.63|1157.93|1157.43|0
1655808000000|2022-06-21 10:40:00|1158.53|1158.03|1158.98|1158.48|1160.08|1159.58|1158.53|1158.03|0
1655808300000|2022-06-21 10:45:00|1158.93|1158.43|1159.13|1158.63|1159.18|1158.68|1158.43|1157.93|1
1655808600000|2022-06-21 10:50:00|1159.08|1158.58|1158.23|1157.73|1159.13|1158.63|1158.13|1157.63|0
1655808900000|2022-06-21 10:55:00|1158.28|1157.78|1157.83|1157.33|1158.68|1158.18|1157.83|1157.33|1
1655809200000|2022-06-21 11:00:00|1157.58|1157.08|1157.13|1156.63|1157.58|1157.08|1156.73|1156.23|6
1655809500000|2022-06-21 11:05:00|1157.08|1156.58|1157.08|1156.58|1157.33|1156.83|1156.48|1155.98|3
1655809800000|2022-06-21 11:10:00|1157.13|1156.63|1156.38|1155.88|1157.28|1156.78|1156.28|1155.78|2
1655810100000|2022-06-21 11:15:00|1156.33|1155.83|1155.83|1155.33|1156.33|1155.83|1155.48|1154.98|1
1655810400000|2022-06-21 11:20:00|1155.73|1155.23|1152.93|1152.43|1155.73|1155.23|1152.78|1152.28|1
1655810700000|2022-06-21 11:25:00|1152.98|1152.48|1152.83|1152.33|1153.23|1152.73|1152.63|1152.13|0
1655811000000|2022-06-21 11:30:00|1152.78|1152.28|1153.23|1152.73|1153.28|1152.78|1152.48|1151.98|3
1655811300000|2022-06-21 11:35:00|1153.28|1152.78|1152.98|1152.48|1153.28|1152.78|1152.53|1152.03|1
1655811600000|2022-06-21 11:40:00|1152.86|1152.36|1153.36|1152.86|1153.61|1153.11|1152.56|1152.06|0
1655811900000|2022-06-21 11:45:00|1153.26|1152.76|1151.06|1150.56|1153.26|1152.76|1151.06|1150.56|0
1655812200000|2022-06-21 11:50:00|1151.11|1150.61|1149.66|1149.16|1151.11|1150.61|1149.31|1148.81|10
1655812500000|2022-06-21 11:55:00|1149.61|1149.11|1150.91|1150.41|1151.21|1150.71|1149.31|1148.81|10
1655812800000|2022-06-21 12:00:00|1150.86|1150.36|1150.46|1149.96|1150.86|1150.36|1150.11|1149.61|4
1655813100000|2022-06-21 12:05:00|1150.41|1149.91|1149.46|1148.96|1150.41|1149.91|1148.66|1148.16|0
1655813400000|2022-06-21 12:10:00|1149.51|1149.01|1150.16|1149.66|1150.31|1149.81|1149.41|1148.91|0
1655813700000|2022-06-21 12:15:00|1150.21|1149.71|1149.96|1149.46|1150.61|1150.11|1149.41|1148.91|1
1655814000000|2022-06-21 12:20:00|1150.01|1149.51|1149.66|1149.16|1150.21|1149.71|1149.36|1148.86|2
1655814300000|2022-06-21 12:25:00|1149.61|1149.11|1150.01|1149.51|1150.51|1150.01|1149.61|1149.11|6
1655814600000|2022-06-21 12:30:00|1149.81|1149.31|1149.71|1149.21|1150.71|1150.21|1149.51|1149.01|6
1655814900000|2022-06-21 12:35:00|1149.76|1149.26|1147.66|1147.16|1149.81|1149.31|1147.66|1147.16|5
1655815200000|2022-06-21 12:40:00|1147.71|1147.21|1146.41|1145.91|1147.76|1147.26|1145.86|1145.36|6
1655815500000|2022-06-21 12:45:00|1146.36|1145.86|1145.11|1144.61|1146.41|1145.91|1145.11|1144.61|0
1655815800000|2022-06-21 12:50:00|1145.06|1144.56|1144.11|1143.61|1145.11|1144.61|1144.11|1143.61|0
1655816100000|2022-06-21 12:55:00|1144.01|1143.51|1143.96|1143.46|1144.11|1143.61|1143.46|1142.96|0
1655816400000|2022-06-21 13:00:00|1143.86|1143.36|1143.51|1143.01|1144.01|1143.51|1142.56|1142.06|0
1655816700000|2022-06-21 13:05:00|1143.46|1142.96|1143.96|1143.46|1144.01|1143.51|1143.06|1142.56|0
1655817000000|2022-06-21 13:10:00|1143.91|1143.41|1143.76|1143.26|1143.91|1143.41|1142.86|1142.36|20
1655817300000|2022-06-21 13:15:00|1143.81|1143.31|1143.81|1143.31|1144.21|1143.71|1142.61|1142.11|17
1655817600000|2022-06-21 13:20:00|1143.86|1143.36|1144.51|1144.01|1145.16|1144.66|1143.86|1143.36|0
1655817900000|2022-06-21 13:25:00|1144.46|1143.96|1142.91|1142.41|1144.46|1143.96|1142.91|1142.41|0
1655818200000|2022-06-21 13:30:00|1143.01|1142.51|1142.66|1142.16|1145.26|1144.76|1142.56|1142.06|20
1655818500000|2022-06-21 13:35:00|1142.56|1142.06|1145.01|1144.51|1145.36|1144.86|1142.56|1142.06|10
1655818800000|2022-06-21 13:40:00|1144.96|1144.46|1144.96|1144.46|1145.01|1144.51|1142.11|1141.61|0
1655819100000|2022-06-21 13:45:00|1144.91|1144.41|1142.06|1141.56|1144.96|1144.46|1141.56|1141.06|10
1655819400000|2022-06-21 13:50:00|1142.11|1141.61|1143.16|1142.66|1143.31|1142.81|1142.11|1141.61|0
1655819700000|2022-06-21 13:55:00|1143.11|1142.61|1142.76|1142.26|1144.46|1143.96|1142.76|1142.26|0
1655820000000|2022-06-21 14:00:00|1142.71|1142.21|1143.56|1143.06|1143.76|1143.26|1142.36|1141.86|0
1655820300000|2022-06-21 14:05:00|1143.61|1143.11|1141.16|1140.66|1143.61|1143.11|1141.11|1140.61|0
1655820600000|2022-06-21 14:10:00|1141.21|1140.71|1142.91|1142.41|1143.21|1142.71|1141.21|1140.71|0
1655820900000|2022-06-21 14:15:00|1142.76|1142.26|1141.45|1138.95|1142.86|1142.36|1140.46|1138.95|47
1655821200000|2022-06-21 14:20:00|1141.44|1138.94|1142.16|1139.66|1142.39|1139.89|1140.99|1138.49|0
1655821500000|2022-06-21 14:25:00|1142.17|1139.67|1140.81|1138.31|1142.17|1139.67|1140.34|1137.84|0
1655821800000|2022-06-21 14:30:00|1140.66|1138.16|1140.92|1138.42|1141.75|1139.25|1140.64|1138.14|0
1655822100000|2022-06-21 14:35:00|1140.91|1138.41|1141.71|1139.21|1141.96|1139.46|1140.38|1137.88|220
1655822400000|2022-06-21 14:40:00|1141.97|1139.47|1140.94|1138.44|1142.49|1139.99|1140.92|1138.42|0
1655822700000|2022-06-21 14:45:00|1140.95|1138.45|1141.49|1138.99|1142.02|1139.52|1140.67|1138.17|0
1655823000000|2022-06-21 14:50:00|1141.75|1139.25|1141.77|1139.27|1142.03|1139.53|1141.49|1138.99|0
1655823300000|2022-06-21 14:55:00|1141.78|1139.28|1141.28|1138.78|1142.04|1139.54|1141.25|1138.75|0
1655823600000|2022-06-21 15:00:00|1141.55|1139.05|1141.78|1139.28|1142.01|1139.51|1141.09|1138.59|0
1655823900000|2022-06-21 15:05:00|1141.89|1139.39|1141.54|1139.04|1141.89|1139.39|1141.08|1138.58|0
1655824200000|2022-06-21 15:10:00|1141.32|1138.82|1140.61|1138.11|1141.54|1139.04|1140.38|1137.88|0
1655824500000|2022-06-21 15:15:00|1140.39|1137.89|1140.62|1138.12|1141.09|1138.59|1140.16|1137.66|0
1655824800000|2022-06-21 15:20:00|1140.63|1138.13|1139.71|1137.21|1141.08|1138.58|1139.7|1137.2|0
1655825100000|2022-06-21 15:25:00|1139.7|1137.2|1140.53|1138.03|1140.83|1138.33|1139.48|1136.98|0
1655825400000|2022-06-21 15:30:00|1140.36|1137.86|1140.89|1138.39|1140.89|1138.39|1140.09|1137.59|0
1655825700000|2022-06-21 15:35:00|1140.63|1138.13|1139.29|1136.79|1141.16|1138.66|1139.03|1136.53|0
1655826000000|2022-06-21 15:40:00|1139.28|1136.78|1138.53|1136.03|1139.33|1136.83|1138.25|1135.75|0
1655826300000|2022-06-21 15:45:00|1138.79|1136.29|1138.79|1136.29|1138.79|1136.29|1137.72|1135.22|0
1655826600000|2022-06-21 15:50:00|1138.67|1136.17|1137.46|1134.96|1138.8|1136.3|1137.46|1134.96|0
1655826900000|2022-06-21 15:55:00|1137.45|1134.95|1137.44|1134.94|1138.26|1135.76|1137.2|1134.7|0
1655827200000|2022-06-21 16:00:00|1138.02|1135.52|1138.24|1135.74|1138.5|1136|1137.79|1135.29|0
1655827500000|2022-06-21 16:05:00|1138.23|1135.73|1138.45|1135.95|1138.92|1136.42|1138.01|1135.51|0
1655827800000|2022-06-21 16:10:00|1138.67|1136.17|1139.13|1136.63|1139.14|1136.64|1138.43|1135.93|0
1655828100000|2022-06-21 16:15:00|1139.14|1136.64|1139.6|1137.1|1139.6|1137.1|1138.9|1136.4|0
1655828400000|2022-06-21 16:20:00|1139.38|1136.88|1139.16|1136.66|1139.61|1137.11|1139.13|1136.63|0
1655828700000|2022-06-21 16:25:00|1139.38|1136.88|1139.39|1136.89|1139.85|1137.35|1139.15|1136.65|0
1655829000000|2022-06-21 16:30:00|1139.03|1136.53|1139.29|1136.79|1139.56|1137.06|1138.75|1136.25|0
1655829300000|2022-06-21 16:35:00|1139.3|1136.8|1139.32|1136.82|1139.85|1137.35|1139.29|1136.79|0
1655829600000|2022-06-21 16:40:00|1139.33|1136.83|1140.1|1137.6|1140.1|1137.6|1139.03|1136.53|0
1655829900000|2022-06-21 16:45:00|1140.09|1137.59|1139.58|1137.08|1140.1|1137.6|1139.3|1136.8|0
1655830200000|2022-06-21 16:50:00|1139.59|1137.09|1139.86|1137.36|1140.12|1137.62|1139.56|1137.06|0
1655830500000|2022-06-21 16:55:00|1139.87|1137.37|1140.39|1137.89|1140.4|1137.9|1139.85|1137.35|0
1655830800000|2022-06-21 17:00:00|1140.79|1138.29|1140.55|1138.05|1140.79|1138.29|1140.32|1137.82|0
1655831100000|2022-06-21 17:05:00|1140.56|1138.06|1140.56|1138.06|1140.78|1138.28|1140.08|1137.58|0
1655831400000|2022-06-21 17:10:00|1140.55|1138.05|1141.25|1138.75|1141.48|1138.98|1140.32|1137.82|0
1655831700000|2022-06-21 17:15:00|1141.24|1138.74|1140.34|1137.84|1141.25|1138.75|1140.33|1137.83|0
1655832000000|2022-06-21 17:20:00|1140.56|1138.06|1140.33|1137.83|1140.57|1138.07|1139.87|1137.37|0
1655832300000|2022-06-21 17:25:00|1140.32|1137.82|1139.42|1136.92|1140.33|1137.83|1139.42|1136.92|0
1655832600000|2022-06-21 17:30:00|1139.54|1137.04|1139.9|1137.4|1140.13|1137.63|1139.43|1136.93|0
1655832900000|2022-06-21 17:35:00|1139.89|1137.39|1138.98|1136.48|1139.9|1137.4|1138.98|1136.48|0
1655833200000|2022-06-21 17:40:00|1138.97|1136.47|1138.99|1136.49|1138.99|1136.49|1138.28|1135.78|0
1655833500000|2022-06-21 17:45:00|1138.98|1136.48|1138.99|1136.49|1138.99|1136.49|1138.52|1136.02|0
1655833800000|2022-06-21 17:50:00|1138.98|1136.48|1138.52|1136.02|1138.99|1136.49|1138.52|1136.02|0
1655834100000|2022-06-21 17:55:00|1138.51|1136.01|1138.28|1135.78|1138.52|1136.02|1138.05|1135.55|0
1655834400000|2022-06-21 18:00:00|1137.76|1135.26|1137.25|1134.75|1137.77|1135.27|1136.97|1134.47|0
1655834700000|2022-06-21 18:05:00|1137.24|1134.74|1138.05|1135.55|1138.06|1135.56|1137.24|1134.74|0
1655835000000|2022-06-21 18:10:00|1138.06|1135.56|1137.78|1135.28|1138.59|1136.09|1137.52|1135.02|0
1655835300000|2022-06-21 18:15:00|1138.28|1135.78|1138.64|1136.14|1138.99|1136.49|1138.06|1135.56|0
1655835600000|2022-06-21 18:20:00|1138.53|1136.03|1138.52|1136.02|1138.99|1136.49|1138.28|1135.78|0
1655835900000|2022-06-21 18:25:00|1138.51|1136.01|1138.98|1136.48|1138.99|1136.49|1138.51|1136.01|0
1655836200000|2022-06-21 18:30:00|1138.99|1136.49|1139|1136.5|1139.22|1136.72|1138.75|1136.25|0
1655836500000|2022-06-21 18:35:00|1138.99|1136.49|1138.06|1135.56|1139|1136.5|1137.83|1135.33|0
1655836800000|2022-06-21 18:40:00|1138.05|1135.55|1139|1136.5|1139.01|1136.51|1137.94|1135.44|0
1655837100000|2022-06-21 18:45:00|1138.34|1135.84|1137.81|1135.31|1138.61|1136.11|1137.54|1135.04|0
1655837400000|2022-06-21 18:50:00|1137.8|1135.3|1139.42|1136.92|1139.43|1136.93|1137.8|1135.3|0
1655837700000|2022-06-21 18:55:00|1139.43|1136.93|1139.69|1137.19|1139.7|1137.2|1139.16|1136.66|0
1655838000000|2022-06-21 19:00:00|1139.7|1137.2|1140.47|1137.97|1140.49|1137.99|1139.42|1136.92|0
1655838300000|2022-06-21 19:05:00|1140.48|1137.98|1140.22|1137.72|1140.49|1137.99|1139.94|1137.44|0
1655838600000|2022-06-21 19:10:00|1140.48|1137.98|1140.22|1137.72|1140.5|1138|1139.95|1137.45|0
1655838900000|2022-06-21 19:15:00|1140.23|1137.73|1139.43|1136.93|1140.24|1137.74|1139.42|1136.92|0
1655839200000|2022-06-21 19:20:00|1139.42|1136.92|1139.7|1137.2|1139.98|1137.48|1139.41|1136.91|0
1655839500000|2022-06-21 19:25:00|1139.69|1137.19|1139.42|1136.92|1139.69|1137.19|1138.89|1136.39|0
1655839800000|2022-06-21 19:30:00|1139.43|1136.93|1139.43|1136.93|1139.7|1137.2|1139.14|1136.64|0
1655840100000|2022-06-21 19:35:00|1139.42|1136.92|1138.88|1136.38|1139.43|1136.93|1138.61|1136.11|0
1655840400000|2022-06-21 19:40:00|1138.87|1136.37|1138.88|1136.38|1139.14|1136.64|1138.33|1135.83|0
1655840700000|2022-06-21 19:45:00|1138.87|1136.37|1138.62|1136.12|1139.14|1136.64|1138.61|1136.11|0
1655841000000|2022-06-21 19:50:00|1138.65|1136.15|1139.13|1136.63|1139.66|1137.16|1138.6|1136.1|0
1655841300000|2022-06-21 19:55:00|1139.12|1136.62|1138.3|1135.8|1139.12|1136.62|1138.02|1135.52|0
1655841600000|2022-06-21 20:00:00|1138.83|1136.33|1138.3|1135.8|1138.83|1136.33|1138.02|1135.52|0
1655841900000|2022-06-21 20:05:00|1138.34|1135.84|1138.46|1135.96|1138.88|1136.38|1138.25|1135.75|0
1655842200000|2022-06-21 20:10:00|1138.39|1135.89|1138.6|1136.1|1138.88|1136.38|1138.25|1135.75|0
1655842500000|2022-06-21 20:15:00|1138.69|1136.19|1138.83|1136.33|1138.92|1136.42|1138.69|1136.19|0
1655842800000|2022-06-21 20:20:00|1138.81|1136.31|1139.13|1136.63|1139.27|1136.77|1138.78|1136.28|0
1655843100000|2022-06-21 20:25:00|1139.08|1136.58|1139.08|1136.58|1139.13|1136.63|1138.97|1136.47|0
1655843400000|2022-06-21 20:30:00|1139.01|1136.51|1139.22|1136.72|1139.27|1136.77|1138.97|1136.47|0
1655843700000|2022-06-21 20:35:00|1139.18|1136.68|1139.22|1136.72|1139.41|1136.91|1139.18|1136.68|0
1655844000000|2022-06-21 20:40:00|1139.2|1136.7|1139.18|1136.68|1139.27|1136.77|1139.01|1136.51|0
1655844300000|2022-06-21 20:45:00|1139.22|1136.72|1139.27|1136.77|1139.32|1136.82|1139.15|1136.65|0
1655844600000|2022-06-21 20:50:00|1139.32|1136.82|1139.22|1136.72|1139.36|1136.86|1139.18|1136.68|0
1655844900000|2022-06-21 20:55:00|1139.18|1136.68|1138.99|1136.49|1139.2|1136.7|1138.92|1136.42|0
1655845200000|2022-06-21 21:00:00|1138.95|1136.45|1138.95|1136.45|1138.99|1136.49|1138.94|1136.44|0
1655845500000|2022-06-21 21:05:00|1138.97|1136.47|1138.92|1136.42|1138.97|1136.47|1138.9|1136.4|0
1655845800000|2022-06-21 21:10:00|1138.9|1136.4|1138.9|1136.4|1138.92|1136.42|1138.88|1136.38|0
1655846100000|2022-06-21 21:15:00|1138.92|1136.42|1139.06|1136.56|1139.18|1136.68|1138.92|1136.42|0
1655846400000|2022-06-21 21:20:00|1139.08|1136.58|1138.85|1136.35|1139.11|1136.61|1138.81|1136.31|0
1655846700000|2022-06-21 21:25:00|1138.9|1136.4|1138.94|1136.44|1138.95|1136.45|1138.9|1136.4|0
1655847000000|2022-06-21 21:30:00|1138.92|1136.42|1138.83|1136.33|1139.04|1136.54|1138.78|1136.28|0
1655847300000|2022-06-21 21:35:00|1138.81|1136.31|1138.81|1136.31|1138.85|1136.35|1138.81|1136.31|0
1655847600000|2022-06-21 21:40:00|1138.83|1136.33|1138.85|1136.35|1138.85|1136.35|1138.81|1136.31|0
1655847900000|2022-06-21 21:45:00|1138.88|1136.38|1138.97|1136.47|1138.97|1136.47|1138.85|1136.35|0
1655848200000|2022-06-21 21:50:00|1139.01|1136.51|1138.99|1136.49|1139.01|1136.51|1138.95|1136.45|0
1655848500000|2022-06-21 21:55:00|1138.88|1136.38|1138.85|1136.35|1138.95|1136.45|1138.69|1136.19|0
1655848800000|2022-06-21 22:00:00|1138.84|1136.34|1137.63|1135.13|1138.84|1136.34|1137.63|1135.13|0
1655849100000|2022-06-21 22:05:00|1137.67|1135.17|1137.88|1135.38|1138.02|1135.52|1137.44|1134.94|0
1655849400000|2022-06-21 22:10:00|1137.93|1135.43|1137.97|1135.47|1137.97|1135.47|1137.67|1135.17|0
1655849700000|2022-06-21 22:15:00|1137.93|1135.43|1137.83|1135.33|1137.95|1135.45|1137.65|1135.15|0
1655850000000|2022-06-21 22:20:00|1137.79|1135.29|1138.2|1135.7|1138.3|1135.8|1137.63|1135.13|0
1655850300000|2022-06-21 22:25:00|1138.21|1135.71|1138.11|1135.61|1138.25|1135.75|1138.02|1135.52|0
1655850600000|2022-06-21 22:30:00|1138.09|1135.59|1137.93|1135.43|1138.09|1135.59|1137.79|1135.29|0
1655850900000|2022-06-21 22:35:00|1138.06|1135.56|1137.67|1135.17|1138.06|1135.56|1137.56|1135.06|0
1655851200000|2022-06-21 22:40:00|1137.63|1135.13|1138.06|1135.56|1138.06|1135.56|1137.63|1135.13|0
1655851500000|2022-06-21 22:45:00|1138.04|1135.54|1137.97|1135.47|1138.2|1135.7|1137.97|1135.47|0
1655851800000|2022-06-21 22:50:00|1138.02|1135.52|1137.97|1135.47|1138.11|1135.61|1137.93|1135.43|0
1655852100000|2022-06-21 22:55:00|1138|1135.5|1138.3|1135.8|1138.3|1135.8|1137.88|1135.38|0
1655852400000|2022-06-21 23:00:00|1138.27|1135.77|1137.97|1135.47|1138.3|1135.8|1137.79|1135.29|0
1655852700000|2022-06-21 23:05:00|1137.93|1135.43|1137.67|1135.17|1138.02|1135.52|1137.67|1135.17|0
1655853000000|2022-06-21 23:10:00|1137.65|1135.15|1137.53|1135.03|1137.72|1135.22|1137.44|1134.94|0
1655853300000|2022-06-21 23:15:00|1137.58|1135.08|1137.25|1134.75|1137.58|1135.08|1137.21|1134.71|0
1655853600000|2022-06-21 23:20:00|1137.21|1134.71|1137.39|1134.89|1137.39|1134.89|1137.14|1134.64|0
1655853900000|2022-06-21 23:25:00|1137.37|1134.87|1137.35|1134.85|1137.53|1135.03|1137.3|1134.8|0
1655854200000|2022-06-21 23:30:00|1137.37|1134.87|1137.88|1135.38|1137.88|1135.38|1137.3|1134.8|0
1655854500000|2022-06-21 23:35:00|1137.9|1135.4|1137.83|1135.33|1137.9|1135.4|1137.63|1135.13|0
1655854800000|2022-06-21 23:40:00|1137.86|1135.36|1137.56|1135.06|1137.88|1135.38|1137.44|1134.94|0
1655855100000|2022-06-21 23:45:00|1137.58|1135.08|1137.88|1135.38|1137.93|1135.43|1137.49|1134.99|0
1655855400000|2022-06-21 23:50:00|1137.9|1135.4|1138.07|1135.57|1138.16|1135.66|1137.88|1135.38|0
1655855700000|2022-06-21 23:55:00|1138.09|1135.59|1138.11|1135.61|1138.16|1135.66|1138.02|1135.52|0
1655856000000|2022-06-22 00:00:00|1138.16|1135.66|1137.49|1134.99|1138.25|1135.75|1137.44|1134.94|0
1655856300000|2022-06-22 00:05:00|1137.48|1134.98|1136.65|1134.15|1137.53|1135.03|1136.54|1134.04|0
1655856600000|2022-06-22 00:10:00|1136.67|1134.17|1136.21|1133.71|1136.74|1134.24|1135.96|1133.46|0
1655856900000|2022-06-22 00:15:00|1135.4|1132.9|1135.36|1132.86|1135.88|1133.38|1134.31|1131.81|0
1655857200000|2022-06-22 00:20:00|1135.62|1133.12|1134.83|1132.33|1136.4|1133.9|1134.83|1132.33|0
1655857500000|2022-06-22 00:25:00|1135.09|1132.59|1135.62|1133.12|1135.89|1133.39|1135.08|1132.58|0
1655857800000|2022-06-22 00:30:00|1136.87|1134.37|1135.29|1132.79|1136.88|1134.38|1135.29|1132.79|0
1655858100000|2022-06-22 00:35:00|1135.51|1133.01|1135.51|1133.01|1135.97|1133.47|1135.29|1132.79|0
1655858400000|2022-06-22 00:40:00|1135.52|1133.02|1135.52|1133.02|1135.74|1133.24|1135.51|1133.01|0
1655858700000|2022-06-22 00:45:00|1134.57|1132.07|1134.3|1131.8|1134.58|1132.08|1134.3|1131.8|0
1655859000000|2022-06-22 00:50:00|1134.31|1131.81|1134.3|1131.8|1134.31|1131.81|1134.03|1131.53|0
1655859300000|2022-06-22 00:55:00|1134.56|1132.06|1134.57|1132.07|1134.57|1132.07|1134.29|1131.79|0
1655859600000|2022-06-22 01:00:00|1134.56|1132.06|1134.3|1131.8|1134.56|1132.06|1134.03|1131.53|0
1655859900000|2022-06-22 01:05:00|1134.43|1131.93|1135.08|1132.58|1135.34|1132.84|1134.3|1131.8|0
1655860200000|2022-06-22 01:10:00|1135.09|1132.59|1135.09|1132.59|1135.61|1133.11|1134.95|1132.45|0
1655860500000|2022-06-22 01:15:00|1135.97|1133.47|1135.97|1133.47|1136.2|1133.7|1135.74|1133.24|0
1655860800000|2022-06-22 01:20:00|1135.98|1133.48|1135.96|1133.46|1136.42|1133.92|1135.96|1133.46|0
1655861100000|2022-06-22 01:25:00|1136.19|1133.69|1135.96|1133.46|1136.19|1133.69|1135.96|1133.46|0
1655861400000|2022-06-22 01:30:00|1135.21|1132.71|1134.68|1132.18|1135.35|1132.85|1134.54|1132.04|0
1655861700000|2022-06-22 01:35:00|1134.55|1132.05|1133.49|1130.99|1134.82|1132.32|1133.48|1130.98|0
1655862000000|2022-06-22 01:40:00|1133.48|1130.98|1132.69|1130.19|1133.75|1131.25|1132.69|1130.19|0
1655862300000|2022-06-22 01:45:00|1134.11|1131.61|1134.35|1131.85|1134.58|1132.08|1133.88|1131.38|0
1655862600000|2022-06-22 01:50:00|1134.57|1132.07|1134.12|1131.62|1134.58|1132.08|1133.89|1131.39|0
1655862900000|2022-06-22 01:55:00|1134.11|1131.61|1134.35|1131.85|1134.35|1131.85|1133.89|1131.39|0
1655863200000|2022-06-22 02:00:00|1133.23|1130.73|1133.5|1131|1133.75|1131.25|1133.22|1130.72|0
1655863500000|2022-06-22 02:05:00|1133.49|1130.99|1133.23|1130.73|1133.5|1131|1132.96|1130.46|0
1655863800000|2022-06-22 02:10:00|1133.22|1130.72|1133.23|1130.73|1133.76|1131.26|1132.97|1130.47|0
1655864100000|2022-06-22 02:15:00|1134.36|1131.86|1133.88|1131.38|1134.36|1131.86|1133.88|1131.38|0
1655864400000|2022-06-22 02:20:00|1133.89|1131.39|1133.43|1130.93|1134.11|1131.61|1133.2|1130.7|0
1655864700000|2022-06-22 02:25:00|1133.54|1131.04|1133.65|1131.15|1133.88|1131.38|1133.2|1130.7|0
1655865000000|2022-06-22 02:30:00|1133.66|1131.16|1133.66|1131.16|1133.66|1131.16|1133.65|1131.15|0
1655865300000|2022-06-22 02:35:00|1133.88|1131.38|1133.66|1131.16|1134.34|1131.84|1133.65|1131.15|0
1655865600000|2022-06-22 02:40:00|1133.65|1131.15|1132.96|1130.46|1133.89|1131.39|1132.96|1130.46|0
1655865900000|2022-06-22 02:45:00|1132.74|1130.24|1132.05|1129.55|1132.96|1130.46|1132.04|1129.54|0
1655866200000|2022-06-22 02:50:00|1132.27|1129.77|1132.05|1129.55|1132.27|1129.77|1131.81|1129.31|0
1655866500000|2022-06-22 02:55:00|1132.04|1129.54|1131.35|1128.85|1132.05|1129.55|1131.35|1128.85|0
1655866800000|2022-06-22 03:00:00|1131.46|1128.96|1131.57|1129.07|1132.04|1129.54|1131.35|1128.85|0
1655867100000|2022-06-22 03:05:00|1131.58|1129.08|1131.34|1128.84|1131.8|1129.3|1131.34|1128.84|0
1655867400000|2022-06-22 03:10:00|1131.11|1128.61|1130.68|1128.18|1131.11|1128.61|1130.44|1127.94|0
1655867700000|2022-06-22 03:15:00|1128.99|1126.49|1129.24|1126.74|1129.5|1127|1128.97|1126.47|0
1655868000000|2022-06-22 03:20:00|1129.25|1126.75|1129.24|1126.74|1129.51|1127.01|1129.24|1126.74|0
1655868300000|2022-06-22 03:25:00|1129.5|1127|1129.51|1127.01|1129.78|1127.28|1129.24|1126.74|0
1655868600000|2022-06-22 03:30:00|1130.91|1128.41|1130|1127.5|1131.13|1128.63|1129.99|1127.49|0
1655868900000|2022-06-22 03:35:00|1129.99|1127.49|1129.31|1126.81|1129.99|1127.49|1129.09|1126.59|0
1655869200000|2022-06-22 03:40:00|1129.32|1126.82|1129.77|1127.27|1129.78|1127.28|1129.31|1126.81|0
1655869500000|2022-06-22 03:45:00|1129.55|1127.05|1129.78|1127.28|1130.01|1127.51|1129.55|1127.05|0
1655869800000|2022-06-22 03:50:00|1129.79|1127.29|1130.01|1127.51|1130.25|1127.75|1129.78|1127.28|0
1655870100000|2022-06-22 03:55:00|1130|1127.5|1130.01|1127.51|1130.24|1127.74|1130|1127.5|0
1655870400000|2022-06-22 04:00:00|1129.79|1127.29|1129.89|1127.39|1130.01|1127.51|1129.78|1127.28|0
1655870700000|2022-06-22 04:05:00|1130|1127.5|1129.79|1127.29|1130.01|1127.51|1129.78|1127.28|0
1655871000000|2022-06-22 04:10:00|1129.78|1127.28|1129.77|1127.27|1129.79|1127.29|1129.31|1126.81|0
1655871300000|2022-06-22 04:15:00|1129.55|1127.05|1129.55|1127.05|1129.77|1127.27|1129.54|1127.04|0
1655871600000|2022-06-22 04:20:00|1129.54|1127.04|1129.78|1127.28|1130.01|1127.51|1129.54|1127.04|0
1655871900000|2022-06-22 04:25:00|1130|1127.5|1129.77|1127.27|1130.01|1127.51|1129.77|1127.27|0
1655872200000|2022-06-22 04:30:00|1129.78|1127.28|1130.01|1127.51|1130.01|1127.51|1129.77|1127.27|0
1655872500000|2022-06-22 04:35:00|1130|1127.5|1130.23|1127.73|1130.34|1127.84|1130|1127.5|0
1655872800000|2022-06-22 04:40:00|1130.24|1127.74|1130.24|1127.74|1130.35|1127.85|1130.23|1127.73|0
1655873100000|2022-06-22 04:45:00|1128.49|1125.99|1128.75|1126.25|1128.76|1126.26|1128.48|1125.98|0
1655873400000|2022-06-22 04:50:00|1128.76|1126.26|1128.48|1125.98|1128.76|1126.26|1128.48|1125.98|0
1655873700000|2022-06-22 04:55:00|1128.49|1125.99|1128.75|1126.25|1128.75|1126.25|1128.49|1125.99|0
1655874000000|2022-06-22 05:00:00|1130.46|1127.96|1130.93|1128.43|1131.16|1128.66|1130.24|1127.74|0
1655874300000|2022-06-22 05:05:00|1131.04|1128.54|1131.37|1128.87|1131.37|1128.87|1131.04|1128.54|0
1655874600000|2022-06-22 05:10:00|1131.59|1129.09|1130.67|1128.17|1131.59|1129.09|1130.67|1128.17|0
1655874900000|2022-06-22 05:15:00|1128.98|1126.48|1128.99|1126.49|1128.99|1126.49|1128.73|1126.23|0
1655875200000|2022-06-22 05:20:00|1128.98|1126.48|1129.26|1126.76|1129.52|1127.02|1128.85|1126.35|0
1655875500000|2022-06-22 05:25:00|1129.25|1126.75|1129.25|1126.75|1129.26|1126.76|1128.99|1126.49|0
1655875800000|2022-06-22 05:30:00|1130.79|1128.29|1129.68|1127.18|1130.91|1128.41|1129.67|1127.17|0
1655876100000|2022-06-22 05:35:00|1129.67|1127.17|1129.43|1126.93|1129.67|1127.17|1129.21|1126.71|0
1655876400000|2022-06-22 05:40:00|1129.44|1126.94|1128.97|1126.47|1129.66|1127.16|1128.75|1126.25|0
1655876700000|2022-06-22 05:45:00|1128.98|1126.48|1127.75|1125.25|1129.2|1126.7|1127.52|1125.02|0
1655877000000|2022-06-22 05:50:00|1127.64|1125.14|1125.98|1123.48|1127.75|1125.25|1125.64|1123.14|0
1655877300000|2022-06-22 05:55:00|1125.86|1123.36|1126.08|1123.58|1126.54|1124.04|1125.4|1122.9|0
1655877600000|2022-06-22 06:00:00|1125.86|1123.36|1125.42|1122.92|1126.34|1123.84|1124.74|1122.24|0
1655877900000|2022-06-22 06:05:00|1125.65|1123.15|1126.09|1123.59|1126.78|1124.28|1125.42|1122.92|0
1655878200000|2022-06-22 06:10:00|1125.87|1123.37|1124.5|1122|1126.33|1123.83|1124.49|1121.99|0
1655878500000|2022-06-22 06:15:00|1124.72|1122.22|1124.71|1122.21|1125.4|1122.9|1124.25|1121.75|0
1655878800000|2022-06-22 06:20:00|1124.48|1121.98|1125.18|1122.68|1125.4|1122.9|1124.48|1121.98|0
1655879100000|2022-06-22 06:25:00|1125.4|1122.9|1124.95|1122.45|1125.41|1122.91|1124.49|1121.99|0
1655879400000|2022-06-22 06:30:00|1124.94|1122.44|1125.17|1122.67|1125.63|1123.13|1124.49|1121.99|0
1655879700000|2022-06-22 06:35:00|1125.18|1122.68|1125.63|1123.13|1125.63|1123.13|1124.72|1122.22|0
1655880000000|2022-06-22 06:40:00|1125.85|1123.35|1126.08|1123.58|1126.08|1123.58|1125.39|1122.89|0
1655880300000|2022-06-22 06:45:00|1126.07|1123.57|1126.98|1124.48|1126.99|1124.49|1125.85|1123.35|0
1655880600000|2022-06-22 06:50:00|1126.76|1124.26|1126.53|1124.03|1126.99|1124.49|1126.07|1123.57|0
1655880900000|2022-06-22 06:55:00|1126.75|1124.25|1127.2|1124.7|1127.2|1124.7|1125.62|1123.12|0
1655881200000|2022-06-22 07:00:00|1126.98|1124.48|1123.68|1121.18|1127.2|1124.7|1122.89|1120.39|0
1655881500000|2022-06-22 07:05:00|1123.45|1120.95|1112.51|1112.01|1123.67|1121.17|1112.01|1111.51|18
1655881800000|2022-06-22 07:10:00|1112.56|1112.06|1110.46|1109.96|1112.71|1112.21|1110.31|1109.81|20
1655882100000|2022-06-22 07:15:00|1110.56|1110.06|1114.81|1114.31|1114.91|1114.41|1110.56|1110.06|11
1655882400000|2022-06-22 07:20:00|1114.76|1114.26|1113.06|1112.56|1115.01|1114.51|1110.86|1110.36|0
1655882700000|2022-06-22 07:25:00|1113.16|1112.66|1113.81|1113.31|1115.66|1115.16|1112.96|1112.46|11
1655883000000|2022-06-22 07:30:00|1113.86|1113.36|1114.71|1114.21|1116.56|1116.06|1113.06|1112.56|8
1655883300000|2022-06-22 07:35:00|1114.76|1114.26|1114.56|1114.06|1115.46|1114.96|1114.21|1113.71|10
1655883600000|2022-06-22 07:40:00|1114.61|1114.11|1113.66|1113.16|1115.01|1114.51|1113.31|1112.81|12
1655883900000|2022-06-22 07:45:00|1113.86|1113.36|1113.11|1112.61|1114.41|1113.91|1112.31|1111.81|0
1655884200000|2022-06-22 07:50:00|1113.12|1112.62|1113.97|1113.47|1114.47|1113.97|1112.02|1111.52|0
1655884500000|2022-06-22 07:55:00|1113.92|1113.42|1111.67|1111.17|1114.02|1113.52|1111.42|1110.92|11
1655884800000|2022-06-22 08:00:00|1111.72|1111.22|1111.47|1110.97|1111.72|1111.22|1110.52|1110.02|0
1655885100000|2022-06-22 08:05:00|1111.37|1110.87|1110.67|1110.17|1111.87|1111.37|1109.17|1108.67|10
1655885400000|2022-06-22 08:10:00|1110.72|1110.22|1111.97|1111.47|1113.42|1112.92|1110.62|1110.12|0
1655885700000|2022-06-22 08:15:00|1111.82|1111.32|1108.97|1108.47|1111.82|1111.32|1108.97|1108.47|10
1655886000000|2022-06-22 08:20:00|1108.87|1108.37|1107.07|1106.57|1108.87|1108.37|1106.72|1106.22|49
1655886300000|2022-06-22 08:25:00|1107.02|1106.52|1106.67|1106.17|1107.07|1106.57|1106.07|1105.57|1
1655886600000|2022-06-22 08:30:00|1106.72|1106.22|1106.42|1105.92|1107.02|1106.52|1105.32|1104.82|5
1655886900000|2022-06-22 08:35:00|1106.32|1105.82|1107.42|1106.92|1107.82|1107.32|1106.02|1105.52|5
1655887200000|2022-06-22 08:40:00|1107.47|1106.97|1105.02|1104.52|1107.47|1106.97|1104.52|1104.02|9
1655887500000|2022-06-22 08:45:00|1105.12|1104.62|1104.22|1103.72|1105.17|1104.67|1104.17|1103.67|0
1655887800000|2022-06-22 08:50:00|1104.27|1103.77|1104.22|1103.72|1104.92|1104.42|1103.42|1102.92|0
1655888100000|2022-06-22 08:55:00|1104.17|1103.67|1104.92|1104.42|1105.07|1104.57|1103.92|1103.42|7
1655888400000|2022-06-22 09:00:00|1104.87|1104.37|1106.52|1106.02|1106.97|1106.47|1104.87|1104.37|0
1655888700000|2022-06-22 09:05:00|1106.42|1105.92|1106.57|1106.07|1106.77|1106.27|1106.07|1105.57|0
1655889000000|2022-06-22 09:10:00|1106.62|1106.12|1105.72|1105.22|1106.82|1106.32|1105.67|1105.17|0
1655889300000|2022-06-22 09:15:00|1105.67|1105.17|1104.47|1103.97|1105.82|1105.32|1104.17|1103.67|0
1655889600000|2022-06-22 09:20:00|1104.42|1103.92|1103.22|1102.72|1104.77|1104.27|1103.17|1102.67|0
1655889900000|2022-06-22 09:25:00|1103.17|1102.67|1103.62|1103.12|1104.07|1103.57|1101.62|1101.12|18
1655890200000|2022-06-22 09:30:00|1103.57|1103.07|1101.92|1101.42|1104.17|1103.67|1101.52|1101.02|1
1655890500000|2022-06-22 09:35:00|1102.02|1101.52|1103.72|1103.22|1104.02|1103.52|1102.02|1101.52|0
1655890800000|2022-06-22 09:40:00|1103.67|1103.17|1105.42|1104.92|1105.72|1105.22|1103.12|1102.62|4
1655891100000|2022-06-22 09:45:00|1105.32|1104.82|1105.32|1104.82|1105.62|1105.12|1104.67|1104.17|0
1655891400000|2022-06-22 09:50:00|1105.27|1104.77|1105.77|1105.27|1105.97|1105.47|1105.02|1104.52|0
1655891700000|2022-06-22 09:55:00|1105.72|1105.22|1105.77|1105.27|1106.27|1105.77|1105.27|1104.77|1
1655892000000|2022-06-22 10:00:00|1105.72|1105.22|1105.92|1105.42|1106.12|1105.62|1105.37|1104.87|0
1655892300000|2022-06-22 10:05:00|1105.97|1105.47|1106.37|1105.87|1106.77|1106.27|1104.97|1104.47|0
1655892600000|2022-06-22 10:10:00|1106.42|1105.92|1105.97|1105.47|1106.72|1106.22|1105.72|1105.22|0
1655892900000|2022-06-22 10:15:00|1106.02|1105.52|1104.82|1104.32|1106.82|1106.32|1104.82|1104.32|0
1655893200000|2022-06-22 10:20:00|1104.92|1104.42|1106.27|1105.77|1106.67|1106.17|1104.92|1104.42|0
1655893500000|2022-06-22 10:25:00|1106.32|1105.82|1108.67|1108.17|1108.67|1108.17|1106.32|1105.82|10
1655893800000|2022-06-22 10:30:00|1108.72|1108.22|1110.17|1109.67|1110.17|1109.67|1108.52|1108.02|38
1655894100000|2022-06-22 10:35:00|1110.07|1109.57|1109.42|1108.92|1110.17|1109.67|1108.57|1108.07|0
1655894400000|2022-06-22 10:40:00|1109.37|1108.87|1109.62|1109.12|1109.87|1109.37|1108.32|1107.82|10
1655894700000|2022-06-22 10:45:00|1109.72|1109.22|1110.47|1109.97|1111.02|1110.52|1109.52|1109.02|0
1655895000000|2022-06-22 10:50:00|1110.52|1110.02|1111.27|1110.77|1111.92|1111.42|1110.47|1109.97|10
1655895300000|2022-06-22 10:55:00|1111.12|1110.62|1110.52|1110.02|1112.02|1111.52|1110.52|1110.02|1
1655895600000|2022-06-22 11:00:00|1110.47|1109.97|1111.57|1111.07|1112.17|1111.67|1110.47|1109.97|0
1655895900000|2022-06-22 11:05:00|1111.47|1110.97|1113.62|1113.12|1113.77|1113.27|1111.02|1110.52|1
1655896200000|2022-06-22 11:10:00|1113.67|1113.17|1114.42|1113.92|1114.87|1114.37|1113.62|1113.12|0
1655896500000|2022-06-22 11:15:00|1114.37|1113.87|1116.27|1115.77|1116.32|1115.82|1114.17|1113.67|0
1655896800000|2022-06-22 11:20:00|1116.07|1115.57|1116.37|1115.87|1116.52|1116.02|1115.37|1114.87|0
1655897100000|2022-06-22 11:25:00|1116.32|1115.82|1117.52|1117.02|1117.52|1117.02|1116.17|1115.67|0
1655897400000|2022-06-22 11:30:00|1117.47|1116.97|1116.77|1116.27|1117.47|1116.97|1116.32|1115.82|0
1655897700000|2022-06-22 11:35:00|1116.82|1116.32|1116.07|1115.57|1117.37|1116.87|1115.77|1115.27|22
1655898000000|2022-06-22 11:40:00|1116.09|1115.59|1116.64|1116.14|1116.94|1116.44|1116.09|1115.59|0
1655898300000|2022-06-22 11:45:00|1116.69|1116.19|1116.64|1116.14|1116.69|1116.19|1115.59|1115.09|42
1655898600000|2022-06-22 11:50:00|1116.59|1116.09|1116.29|1115.79|1116.74|1116.24|1116.04|1115.54|10
1655898900000|2022-06-22 11:55:00|1116.19|1115.69|1114.69|1114.19|1116.34|1115.84|1114.69|1114.19|0
1655899200000|2022-06-22 12:00:00|1114.64|1114.14|1113.54|1113.04|1114.64|1114.14|1112.99|1112.49|20
1655899500000|2022-06-22 12:05:00|1113.44|1112.94|1112.99|1112.49|1113.64|1113.14|1112.69|1112.19|0
1655899800000|2022-06-22 12:10:00|1112.89|1112.39|1110.54|1110.04|1112.99|1112.49|1110.49|1109.99|5
1655900100000|2022-06-22 12:15:00|1110.64|1110.14|1110.04|1109.54|1111.14|1110.64|1109.49|1108.99|0
1655900400000|2022-06-22 12:20:00|1110.14|1109.64|1108.79|1108.29|1110.54|1110.04|1108.44|1107.94|2
1655900700000|2022-06-22 12:25:00|1108.84|1108.34|1110.79|1110.29|1110.84|1110.34|1108.84|1108.34|10
1655901000000|2022-06-22 12:30:00|1110.89|1110.39|1109.44|1108.94|1110.94|1110.44|1109.24|1108.74|0
1655901300000|2022-06-22 12:35:00|1109.39|1108.89|1108.74|1108.24|1109.94|1109.44|1108.64|1108.14|0
1655901600000|2022-06-22 12:40:00|1108.59|1108.09|1109.29|1108.79|1109.69|1109.19|1108.04|1107.54|0
1655901900000|2022-06-22 12:45:00|1109.24|1108.74|1110.19|1109.69|1110.29|1109.79|1108.54|1108.04|0
1655902200000|2022-06-22 12:50:00|1110.14|1109.64|1106.89|1106.39|1110.14|1109.64|1106.89|1106.39|15
1655902500000|2022-06-22 12:55:00|1106.84|1106.34|1103.99|1103.49|1106.84|1106.34|1103.64|1103.14|11
1655902800000|2022-06-22 13:00:00|1104.09|1103.59|1103.59|1103.09|1104.24|1103.74|1102.94|1102.44|4
1655903100000|2022-06-22 13:05:00|1103.49|1102.99|1103.54|1103.04|1103.74|1103.24|1102.79|1102.29|0
1655903400000|2022-06-22 13:10:00|1103.59|1103.09|1103.99|1103.49|1104.19|1103.69|1102.99|1102.49|5
1655903700000|2022-06-22 13:15:00|1104.04|1103.54|1106.49|1105.99|1106.49|1105.99|1103.99|1103.49|7
1655904000000|2022-06-22 13:20:00|1106.44|1105.94|1105.99|1105.49|1106.59|1106.09|1104.99|1104.49|9
1655904300000|2022-06-22 13:25:00|1106.09|1105.59|1105.19|1104.69|1106.24|1105.74|1104.09|1103.59|5
1655904600000|2022-06-22 13:30:00|1105.09|1104.59|1106.34|1105.84|1107.09|1106.59|1104.19|1103.69|10
1655904900000|2022-06-22 13:35:00|1106.39|1105.89|1104.44|1103.94|1106.59|1106.09|1103.54|1103.04|0
1655905200000|2022-06-22 13:40:00|1104.39|1103.89|1104.59|1104.09|1105.44|1104.94|1103.14|1102.64|0
1655905500000|2022-06-22 13:45:00|1104.54|1104.04|1103.44|1102.94|1105.34|1104.84|1103.34|1102.84|9
1655905800000|2022-06-22 13:50:00|1103.39|1102.89|1103.29|1102.79|1103.69|1103.19|1101.79|1101.29|0
1655906100000|2022-06-22 13:55:00|1104.19|1103.69|1102.39|1101.89|1106.54|1106.04|1102.39|1101.89|47
1655906400000|2022-06-22 14:00:00|1102.44|1101.94|1103.59|1103.09|1103.59|1103.09|1101.04|1100.54|65
1655906700000|2022-06-22 14:05:00|1103.64|1103.14|1101.19|1100.69|1103.89|1103.39|1100.94|1100.44|38
1655907000000|2022-06-22 14:10:00|1101.13|1100.63|1101.38|1100.88|1103.78|1103.28|1100.53|1100.03|116
1655907300000|2022-06-22 14:15:00|1101.33|1100.83|1102.93|1100.43|1102.93|1101.88|1100.03|1099.53|161
1655907600000|2022-06-22 14:20:00|1102.92|1100.42|1104.3|1101.8|1104.52|1102.02|1102.26|1099.76|0
1655907900000|2022-06-22 14:25:00|1104.08|1101.58|1104.3|1101.8|1104.96|1102.46|1104.06|1101.56|0
1655908200000|2022-06-22 14:30:00|1104.91|1102.41|1104.68|1102.18|1105.71|1103.21|1104.14|1101.64|0
1655908500000|2022-06-22 14:35:00|1104.43|1101.93|1106.51|1104.01|1106.51|1104.01|1104.16|1101.66|0
1655908800000|2022-06-22 14:40:00|1106.76|1104.26|1106.46|1103.96|1106.76|1104.26|1105.69|1103.19|0
1655909100000|2022-06-22 14:45:00|1106.45|1103.95|1104.9|1102.4|1106.96|1104.46|1104.35|1101.85|0
1655909400000|2022-06-22 14:50:00|1104.89|1102.39|1105.13|1102.63|1105.43|1102.93|1104.38|1101.88|0
1655909700000|2022-06-22 14:55:00|1105.14|1102.64|1105.64|1103.14|1105.65|1103.15|1104.36|1101.86|0
1655910000000|2022-06-22 15:00:00|1105.65|1103.15|1103.07|1100.57|1105.65|1103.15|1102.27|1099.77|0
1655910300000|2022-06-22 15:05:00|1103.06|1100.56|1103.1|1100.6|1103.6|1101.1|1102.27|1099.77|0
1655910600000|2022-06-22 15:10:00|1103.09|1100.59|1102.34|1099.84|1103.6|1101.1|1102.08|1099.58|0
1655910900000|2022-06-22 15:15:00|1102.35|1099.85|1103.16|1100.66|1103.42|1100.92|1102.34|1099.84|0
1655911200000|2022-06-22 15:20:00|1103.15|1100.65|1102.89|1100.39|1103.41|1100.91|1102.36|1099.86|0
1655911500000|2022-06-22 15:25:00|1102.9|1100.4|1103.16|1100.66|1103.94|1101.44|1102.63|1100.13|0
1655911800000|2022-06-22 15:30:00|1103.21|1100.71|1102.59|1100.09|1104.33|1101.83|1102.59|1100.09|0
1655912100000|2022-06-22 15:35:00|1102.81|1100.31|1103.25|1100.75|1103.26|1100.76|1102.59|1100.09|0
1655912400000|2022-06-22 15:40:00|1103.24|1100.74|1100.36|1097.86|1103.25|1100.75|1100.14|1097.64|0
1655912700000|2022-06-22 15:45:00|1100.35|1097.85|1100.13|1097.63|1100.58|1098.08|1099.66|1097.16|0
1655913000000|2022-06-22 15:50:00|1100.14|1097.64|1098.56|1096.06|1100.36|1097.86|1098.56|1096.06|0
1655913300000|2022-06-22 15:55:00|1098.57|1096.07|1097.88|1095.38|1099.02|1096.52|1097.66|1095.16|0
1655913600000|2022-06-22 16:00:00|1097.08|1094.58|1098.08|1095.58|1099.43|1096.93|1097.07|1094.57|0
1655913900000|2022-06-22 16:05:00|1097.83|1095.33|1097.3|1094.8|1098.08|1095.58|1096.77|1094.27|0
1655914200000|2022-06-22 16:10:00|1097.29|1094.79|1098.34|1095.84|1098.85|1096.35|1097.29|1094.79|0
1655914500000|2022-06-22 16:15:00|1098.77|1096.27|1099.46|1096.96|1099.69|1097.19|1098.54|1096.04|0
1655914800000|2022-06-22 16:20:00|1099.45|1096.95|1099.46|1096.96|1099.92|1097.42|1099.23|1096.73|0
1655915100000|2022-06-22 16:25:00|1099.45|1096.95|1099.46|1096.96|1099.92|1097.42|1099.23|1096.73|0
1655915400000|2022-06-22 16:30:00|1099.45|1096.95|1100.15|1097.65|1100.15|1097.65|1099.24|1096.74|0
1655915700000|2022-06-22 16:35:00|1100.14|1097.64|1099.69|1097.19|1100.6|1098.1|1099.68|1097.18|0
1655916000000|2022-06-22 16:40:00|1099.91|1097.41|1100.81|1098.31|1100.81|1098.31|1099.91|1097.41|0
1655916300000|2022-06-22 16:45:00|1100.59|1098.09|1099.95|1097.45|1100.73|1098.23|1099.68|1097.18|0
1655916600000|2022-06-22 16:50:00|1099.96|1097.46|1100.2|1097.7|1100.22|1097.72|1099.42|1096.92|0
1655916900000|2022-06-22 16:55:00|1100.21|1097.71|1100.99|1098.49|1100.99|1098.49|1099.93|1097.43|0
1655917200000|2022-06-22 17:00:00|1101|1098.5|1099.92|1097.42|1101.25|1098.75|1099.4|1096.9|0
1655917500000|2022-06-22 17:05:00|1099.91|1097.41|1099.94|1097.44|1100.45|1097.95|1099.91|1097.41|0
1655917800000|2022-06-22 17:10:00|1099.95|1097.45|1100.73|1098.23|1100.98|1098.48|1099.95|1097.45|0
1655918100000|2022-06-22 17:15:00|1100.74|1098.24|1101.53|1099.03|1101.53|1099.03|1100.47|1097.97|0
1655918400000|2022-06-22 17:20:00|1101.54|1099.04|1102.05|1099.55|1102.31|1099.81|1101.27|1098.77|0
1655918700000|2022-06-22 17:25:00|1102.06|1099.56|1102.05|1099.55|1102.58|1100.08|1101.52|1099.02|0
1655919000000|2022-06-22 17:30:00|1102.04|1099.54|1101.24|1098.74|1102.05|1099.55|1101.24|1098.74|0
1655919300000|2022-06-22 17:35:00|1101.23|1098.73|1102.02|1099.52|1102.03|1099.53|1100.97|1098.47|0
1655919600000|2022-06-22 17:40:00|1102.01|1099.51|1102.55|1100.05|1102.55|1100.05|1101.76|1099.26|0
1655919900000|2022-06-22 17:45:00|1102.54|1100.04|1103.32|1100.82|1103.33|1100.83|1102.28|1099.78|0
1655920200000|2022-06-22 17:50:00|1103.33|1100.83|1102.28|1099.78|1103.33|1100.83|1102.26|1099.76|0
1655920500000|2022-06-22 17:55:00|1102.41|1099.91|1102.8|1100.3|1102.8|1100.3|1102|1099.5|0
1655920800000|2022-06-22 18:00:00|1102.83|1100.33|1102.85|1100.35|1103.08|1100.58|1102.38|1099.88|0
1655921100000|2022-06-22 18:05:00|1102.84|1100.34|1104.23|1101.73|1104.45|1101.95|1102.84|1100.34|0
1655921400000|2022-06-22 18:10:00|1104.22|1101.72|1104.22|1101.72|1104.22|1101.72|1103.76|1101.26|0
1655921700000|2022-06-22 18:15:00|1104|1101.5|1104.23|1101.73|1104.68|1102.18|1103.99|1101.49|0
1655922000000|2022-06-22 18:20:00|1104.22|1101.72|1103.75|1101.25|1104.45|1101.95|1103.07|1100.57|0
1655922300000|2022-06-22 18:25:00|1103.74|1101.24|1103.06|1100.56|1103.75|1101.25|1102.84|1100.34|0
1655922600000|2022-06-22 18:30:00|1103.31|1100.81|1103.34|1100.84|1103.59|1101.09|1103.06|1100.56|0
1655922900000|2022-06-22 18:35:00|1103.59|1101.09|1103.07|1100.57|1103.59|1101.09|1103.06|1100.56|0
1655923200000|2022-06-22 18:40:00|1103.06|1100.56|1103.05|1100.55|1103.33|1100.83|1102.27|1099.77|0
1655923500000|2022-06-22 18:45:00|1102.61|1100.11|1101.93|1099.43|1103.06|1100.56|1101.93|1099.43|0
1655923800000|2022-06-22 18:50:00|1101.92|1099.42|1102.38|1099.88|1102.38|1099.88|1101.91|1099.41|0
1655924100000|2022-06-22 18:55:00|1102.6|1100.1|1102.84|1100.34|1103.06|1100.56|1102.38|1099.88|0
1655924400000|2022-06-22 19:00:00|1103.06|1100.56|1102.95|1100.45|1103.18|1100.68|1102.15|1099.65|0
1655924700000|2022-06-22 19:05:00|1102.96|1100.46|1102.38|1099.88|1103.3|1100.8|1102.37|1099.87|0
1655925000000|2022-06-22 19:10:00|1102.37|1099.87|1102.38|1099.88|1102.61|1100.11|1101.69|1099.19|0
1655925300000|2022-06-22 19:15:00|1102.37|1099.87|1102.13|1099.63|1102.83|1100.33|1101.91|1099.41|0
1655925600000|2022-06-22 19:20:00|1101.92|1099.42|1102.14|1099.64|1102.59|1100.09|1101.91|1099.41|0
1655925900000|2022-06-22 19:25:00|1102.13|1099.63|1100.99|1098.49|1102.14|1099.64|1100.76|1098.26|0
1655926200000|2022-06-22 19:30:00|1100.9|1098.4|1100.37|1097.87|1101.44|1098.94|1100.37|1097.87|0
1655926500000|2022-06-22 19:35:00|1100.12|1097.62|1100.1|1097.6|1100.38|1097.88|1099.32|1096.82|0
1655926800000|2022-06-22 19:40:00|1099.98|1097.48|1100.36|1097.86|1100.62|1098.12|1099.3|1096.8|0
1655927100000|2022-06-22 19:45:00|1100.35|1097.85|1099.56|1097.06|1100.36|1097.86|1099.02|1096.52|0
1655927400000|2022-06-22 19:50:00|1099.81|1097.31|1100.91|1098.41|1101.17|1098.67|1099.03|1096.53|0
1655927700000|2022-06-22 19:55:00|1100.92|1098.42|1098.76|1096.26|1101.17|1098.67|1098.75|1096.25|0
1655928000000|2022-06-22 20:00:00|1098.91|1096.41|1099.7|1097.2|1100|1097.5|1098.82|1096.32|0
1655928300000|2022-06-22 20:05:00|1099.66|1097.16|1099.75|1097.25|1100.04|1097.54|1099.52|1097.02|0
1655928600000|2022-06-22 20:10:00|1099.7|1097.2|1099.9|1097.4|1100.18|1097.68|1099.7|1097.2|0
1655928900000|2022-06-22 20:15:00|1099.91|1097.41|1099.66|1097.16|1099.95|1097.45|1099.52|1097.02|0
1655929200000|2022-06-22 20:20:00|1099.63|1097.13|1100.02|1097.52|1100.18|1097.68|1099.59|1097.09|0
1655929500000|2022-06-22 20:25:00|1100.04|1097.54|1099.21|1096.71|1100.13|1097.63|1099.21|1096.71|0
1655929800000|2022-06-22 20:30:00|1099.25|1096.75|1098.87|1096.37|1099.34|1096.84|1098.73|1096.23|0
1655930100000|2022-06-22 20:35:00|1098.91|1096.41|1099.21|1096.71|1099.21|1096.71|1098.69|1096.19|0
1655930400000|2022-06-22 20:40:00|1099.25|1096.75|1099.21|1096.71|1099.43|1096.93|1098.96|1096.46|0
1655930700000|2022-06-22 20:45:00|1099.2|1096.7|1098.82|1096.32|1099.21|1096.71|1098.69|1096.19|0
1655931000000|2022-06-22 20:50:00|1098.8|1096.3|1098.64|1096.14|1098.96|1096.46|1098.64|1096.14|0
1655931300000|2022-06-22 20:55:00|1098.62|1096.12|1098.8|1096.3|1098.87|1096.37|1098.6|1096.1|0
1655931600000|2022-06-22 21:00:00|1098.75|1096.25|1098.71|1096.21|1098.8|1096.3|1098.69|1096.19|0
1655931900000|2022-06-22 21:05:00|1098.8|1096.3|1098.84|1096.34|1098.84|1096.34|1098.75|1096.25|0
1655932200000|2022-06-22 21:10:00|1098.87|1096.37|1098.75|1096.25|1098.87|1096.37|1098.73|1096.23|0
1655932500000|2022-06-22 21:15:00|1098.76|1096.26|1098.78|1096.28|1098.84|1096.34|1098.76|1096.26|0
1655932800000|2022-06-22 21:20:00|1098.82|1096.32|1098.75|1096.25|1098.82|1096.32|1098.75|1096.25|0
1655933100000|2022-06-22 21:25:00|1098.73|1096.23|1098.69|1096.19|1098.73|1096.23|1098.64|1096.14|0
1655933400000|2022-06-22 21:30:00|1098.75|1096.25|1098.64|1096.14|1098.82|1096.32|1098.64|1096.14|0
1655934000000|2022-06-22 21:40:00|1098.71|1096.21|1098.66|1096.16|1098.75|1096.25|1098.64|1096.14|0
1655934300000|2022-06-22 21:45:00|1098.69|1096.19|1098.69|1096.19|1098.69|1096.19|1098.6|1096.1|0
1655934600000|2022-06-22 21:50:00|1098.71|1096.21|1098.73|1096.23|1098.73|1096.23|1098.71|1096.21|0
1655934900000|2022-06-22 21:55:00|1098.75|1096.25|1098.78|1096.28|1098.78|1096.28|1098.73|1096.23|0
1655935200000|2022-06-22 22:00:00|1098.79|1096.29|1099.07|1096.57|1099.39|1096.89|1098.66|1096.16|0
1655935500000|2022-06-22 22:05:00|1099.02|1096.52|1098.32|1095.82|1099.02|1096.52|1097.87|1095.37|0
1655935800000|2022-06-22 22:10:00|1098.3|1095.8|1098.64|1096.14|1098.64|1096.14|1098.26|1095.76|0
1655936100000|2022-06-22 22:15:00|1098.6|1096.1|1098.28|1095.78|1098.87|1096.37|1098.28|1095.78|0
1655936400000|2022-06-22 22:20:00|1098.32|1095.82|1097.85|1095.35|1098.39|1095.89|1097.85|1095.35|0
1655936700000|2022-06-22 22:25:00|1097.74|1095.24|1097.99|1095.49|1098.1|1095.6|1097.62|1095.12|0
1655937000000|2022-06-22 22:30:00|1098.01|1095.51|1097.85|1095.35|1098.05|1095.55|1097.71|1095.21|0
1655937300000|2022-06-22 22:35:00|1097.9|1095.4|1098.03|1095.53|1098.19|1095.69|1097.9|1095.4|0
1655937600000|2022-06-22 22:40:00|1097.99|1095.49|1098.14|1095.64|1098.23|1095.73|1097.85|1095.35|0
1655937900000|2022-06-22 22:45:00|1098.15|1095.65|1098.28|1095.78|1098.41|1095.91|1097.99|1095.49|0
1655938200000|2022-06-22 22:50:00|1098.23|1095.73|1098.08|1095.58|1098.35|1095.85|1097.99|1095.49|0
1655938500000|2022-06-22 22:55:00|1098.12|1095.62|1098.23|1095.73|1098.23|1095.73|1097.99|1095.49|0
1655938800000|2022-06-22 23:00:00|1098.26|1095.76|1097.92|1095.42|1098.26|1095.76|1097.9|1095.4|0
1655939100000|2022-06-22 23:05:00|1097.9|1095.4|1097.2|1094.7|1097.94|1095.44|1097.2|1094.7|0
1655939400000|2022-06-22 23:10:00|1097.22|1094.72|1096.92|1094.42|1097.35|1094.85|1096.77|1094.27|0
1655939700000|2022-06-22 23:15:00|1096.93|1094.43|1097.06|1094.56|1097.08|1094.58|1096.81|1094.31|0
1655940000000|2022-06-22 23:20:00|1097.11|1094.61|1096.11|1093.61|1097.11|1094.61|1096.09|1093.59|0
1655940300000|2022-06-22 23:25:00|1096.09|1093.59|1095.88|1093.38|1096.13|1093.63|1095.79|1093.29|0
1655940600000|2022-06-22 23:30:00|1095.93|1093.43|1095.36|1092.86|1095.93|1093.43|1095.14|1092.64|0
1655940900000|2022-06-22 23:35:00|1095.32|1092.82|1092.82|1090.32|1095.36|1092.86|1092.57|1090.07|0
1655941200000|2022-06-22 23:40:00|1092.78|1090.28|1093.3|1090.8|1093.5|1091|1092.75|1090.25|0
1655941500000|2022-06-22 23:45:00|1093.29|1090.79|1093.02|1090.52|1093.36|1090.86|1092.89|1090.39|0
1655941800000|2022-06-22 23:50:00|1093|1090.5|1093.45|1090.95|1093.68|1091.18|1093|1090.5|0
1655942100000|2022-06-22 23:55:00|1093.43|1090.93|1093.88|1091.38|1094.02|1091.52|1093.41|1090.91|0
1655942400000|2022-06-23 00:00:00|1093.84|1091.34|1094.29|1091.79|1094.54|1092.04|1093.75|1091.25|0
1655942700000|2022-06-23 00:05:00|1094.24|1091.74|1094.49|1091.99|1094.54|1092.04|1094.22|1091.72|0
1655943000000|2022-06-23 00:10:00|1094.54|1092.04|1095.12|1092.62|1095.4|1092.9|1094.29|1091.79|0
1655943300000|2022-06-23 00:15:00|1095.19|1092.69|1096.24|1093.74|1097.35|1094.85|1095.14|1092.64|0
1655943600000|2022-06-23 00:20:00|1096.13|1093.63|1096.02|1093.52|1096.69|1094.19|1095.8|1093.3|0
1655943900000|2022-06-23 00:25:00|1096.03|1093.53|1095.58|1093.08|1096.26|1093.76|1095.58|1093.08|0
1655944200000|2022-06-23 00:30:00|1095.57|1093.07|1096.02|1093.52|1096.02|1093.52|1094.9|1092.4|0
1655944500000|2022-06-23 00:35:00|1096.24|1093.74|1096.24|1093.74|1096.47|1093.97|1096.01|1093.51|0
1655944800000|2022-06-23 00:40:00|1096.23|1093.73|1097.13|1094.63|1097.14|1094.64|1096.23|1093.73|0
1655945100000|2022-06-23 00:45:00|1097.12|1094.62|1097.58|1095.08|1097.81|1095.31|1096.91|1094.41|0
1655945400000|2022-06-23 00:50:00|1097.59|1095.09|1099.17|1096.67|1099.39|1096.89|1097.58|1095.08|0
1655945700000|2022-06-23 00:55:00|1099.39|1096.89|1099.17|1096.67|1100.3|1097.8|1098.95|1096.45|0
1655946000000|2022-06-23 01:00:00|1099.18|1096.68|1098.96|1096.46|1099.62|1097.12|1098.51|1096.01|0
1655946300000|2022-06-23 01:05:00|1098.95|1096.45|1099.18|1096.68|1099.41|1096.91|1098.29|1095.79|0
1655946600000|2022-06-23 01:10:00|1099.19|1096.69|1098.72|1096.22|1099.63|1097.13|1098.72|1096.22|0
1655946900000|2022-06-23 01:15:00|1098.73|1096.23|1097.96|1095.46|1098.84|1096.34|1097.62|1095.12|0
1655947200000|2022-06-23 01:20:00|1097.85|1095.35|1098.42|1095.92|1098.97|1096.47|1097.74|1095.24|0
1655947500000|2022-06-23 01:25:00|1098.41|1095.91|1098.41|1095.91|1098.63|1096.13|1097.96|1095.46|0
1655947800000|2022-06-23 01:30:00|1098.19|1095.69|1098.96|1096.46|1099.23|1096.73|1098.19|1095.69|0
1655948100000|2022-06-23 01:35:00|1098.95|1096.45|1098.17|1095.67|1098.96|1096.46|1098.17|1095.67|0
1655948400000|2022-06-23 01:40:00|1098.18|1095.68|1097.41|1094.91|1098.43|1095.93|1097.4|1094.9|0
1655948700000|2022-06-23 01:45:00|1097.95|1095.45|1097.28|1094.78|1098.4|1095.9|1097.06|1094.56|0
1655949000000|2022-06-23 01:50:00|1097.06|1094.56|1095.92|1093.42|1097.28|1094.78|1095.71|1093.21|0
1655949300000|2022-06-23 01:55:00|1095.82|1093.32|1094.59|1092.09|1095.92|1093.42|1094.37|1091.87|0
1655949600000|2022-06-23 02:00:00|1094.7|1092.2|1095.26|1092.76|1095.48|1092.98|1094.58|1092.08|0
1655949900000|2022-06-23 02:05:00|1095.37|1092.87|1095.25|1092.75|1095.48|1092.98|1095.03|1092.53|0
1655950200000|2022-06-23 02:10:00|1095.03|1092.53|1094.79|1092.29|1095.48|1092.98|1094.35|1091.85|0
1655950500000|2022-06-23 02:15:00|1093.88|1091.38|1093.5|1091|1094.02|1091.52|1093.5|1091|0
1655950800000|2022-06-23 02:20:00|1093.51|1091.01|1092.73|1090.23|1093.77|1091.27|1092.73|1090.23|0
1655951100000|2022-06-23 02:25:00|1092.98|1090.48|1093.52|1091.02|1093.77|1091.27|1092.98|1090.48|0
1655951400000|2022-06-23 02:30:00|1094.37|1091.87|1095.49|1092.99|1095.5|1093|1094.37|1091.87|0
1655951700000|2022-06-23 02:35:00|1095.5|1093|1095.5|1093|1095.5|1093|1095.05|1092.55|0
1655952000000|2022-06-23 02:40:00|1095.51|1093.01|1095.28|1092.78|1095.72|1093.22|1095.27|1092.77|0
1655952300000|2022-06-23 02:45:00|1095.5|1093|1096.62|1094.12|1096.83|1094.33|1095.27|1092.77|0
1655952600000|2022-06-23 02:50:00|1096.84|1094.34|1095.94|1093.44|1096.84|1094.34|1095.83|1093.33|0
1655952900000|2022-06-23 02:55:00|1095.83|1093.33|1095.72|1093.22|1095.94|1093.44|1095.49|1092.99|0
1655953200000|2022-06-23 03:00:00|1095.21|1092.71|1094.56|1092.06|1095.34|1092.84|1094.3|1091.8|0
1655953500000|2022-06-23 03:05:00|1094.57|1092.07|1095.6|1093.1|1095.6|1093.1|1094.56|1092.06|0
1655953800000|2022-06-23 03:10:00|1095.59|1093.09|1095.84|1093.34|1096.38|1093.88|1095.59|1093.09|0
1655954100000|2022-06-23 03:15:00|1096.49|1093.99|1097.05|1094.55|1097.05|1094.55|1096.15|1093.65|0
1655954400000|2022-06-23 03:20:00|1097.04|1094.54|1096.83|1094.33|1097.05|1094.55|1096.6|1094.1|0
1655954700000|2022-06-23 03:25:00|1097.05|1094.55|1096.6|1094.1|1097.05|1094.55|1096.37|1093.87|0
1655955000000|2022-06-23 03:30:00|1096.11|1093.61|1096.1|1093.6|1096.36|1093.86|1095.58|1093.08|0
1655955300000|2022-06-23 03:35:00|1096.23|1093.73|1096.87|1094.37|1097.38|1094.88|1096.23|1093.73|0
1655955600000|2022-06-23 03:40:00|1096.86|1094.36|1096.33|1093.83|1097.12|1094.62|1096.09|1093.59|0
1655955900000|2022-06-23 03:45:00|1096.34|1093.84|1096.09|1093.59|1096.6|1094.1|1096.09|1093.59|0
1655956200000|2022-06-23 03:50:00|1096.22|1093.72|1096.35|1093.85|1096.35|1093.85|1095.84|1093.34|0
1655956500000|2022-06-23 03:55:00|1096.36|1093.86|1095.57|1093.07|1096.36|1093.86|1095.57|1093.07|0
1655956800000|2022-06-23 04:00:00|1096.16|1093.66|1096.04|1093.54|1096.38|1093.88|1095.93|1093.43|0
1655957100000|2022-06-23 04:05:00|1096.15|1093.65|1095.26|1092.76|1096.15|1093.65|1095.03|1092.53|0
1655957400000|2022-06-23 04:10:00|1095.25|1092.75|1095.93|1093.43|1095.94|1093.44|1095.25|1092.75|0
1655957700000|2022-06-23 04:15:00|1095.58|1093.08|1095.58|1093.08|1096.1|1093.6|1095.32|1092.82|0
1655958000000|2022-06-23 04:20:00|1095.59|1093.09|1096.35|1093.85|1096.35|1093.85|1095.58|1093.08|0
1655958300000|2022-06-23 04:25:00|1096.37|1093.87|1097.64|1095.14|1097.64|1095.14|1096.36|1093.86|0
1655958600000|2022-06-23 04:30:00|1097.83|1095.33|1098.17|1095.67|1098.39|1095.89|1097.71|1095.21|0
1655958900000|2022-06-23 04:35:00|1098.16|1095.66|1098.17|1095.67|1098.38|1095.88|1097.94|1095.44|0
1655959200000|2022-06-23 04:40:00|1098.39|1095.89|1098.83|1096.33|1099.05|1096.55|1098.39|1095.89|0
1655959500000|2022-06-23 04:45:00|1098.61|1096.11|1098.38|1095.88|1098.61|1096.11|1098.37|1095.87|0
1655959800000|2022-06-23 04:50:00|1098.37|1095.87|1097.49|1094.99|1098.38|1095.88|1097.27|1094.77|0
1655960100000|2022-06-23 04:55:00|1097.48|1094.98|1097.5|1095|1097.72|1095.22|1097.27|1094.77|0
1655960400000|2022-06-23 05:00:00|1097.49|1094.99|1097.94|1095.44|1097.94|1095.44|1097.49|1094.99|0
1655960700000|2022-06-23 05:05:00|1097.93|1095.43|1097.49|1094.99|1098.16|1095.66|1097.49|1094.99|0
1655961000000|2022-06-23 05:10:00|1097.5|1095|1097.28|1094.78|1097.72|1095.22|1097.06|1094.56|0
1655961300000|2022-06-23 05:15:00|1097.5|1095|1097.73|1095.23|1098.18|1095.68|1097.28|1094.78|0
1655961600000|2022-06-23 05:20:00|1097.74|1095.24|1097.72|1095.22|1098.17|1095.67|1097.5|1095|0
1655961900000|2022-06-23 05:25:00|1097.71|1095.21|1098.39|1095.89|1098.83|1096.33|1097.71|1095.21|0
1655962200000|2022-06-23 05:30:00|1098.5|1096|1099.5|1097|1099.73|1097.23|1098.39|1095.89|0
1655962500000|2022-06-23 05:35:00|1099.72|1097.22|1098.83|1096.33|1099.95|1097.45|1098.83|1096.33|0
1655962800000|2022-06-23 05:40:00|1098.84|1096.34|1098.83|1096.33|1099.28|1096.78|1098.83|1096.33|0
1655963100000|2022-06-23 05:45:00|1098.84|1096.34|1098.62|1096.12|1099.05|1096.55|1098.39|1095.89|0
1655963400000|2022-06-23 05:50:00|1098.4|1095.9|1097.94|1095.44|1098.4|1095.9|1097.73|1095.23|0
1655963700000|2022-06-23 05:55:00|1097.95|1095.45|1097.95|1095.45|1098.17|1095.67|1097.72|1095.22|0
1655964000000|2022-06-23 06:00:00|1097.73|1095.23|1097.51|1095.01|1098.17|1095.67|1096.61|1094.11|0
1655964300000|2022-06-23 06:05:00|1097.5|1095|1097.49|1094.99|1097.73|1095.23|1096.83|1094.33|0
1655964600000|2022-06-23 06:10:00|1097.38|1094.88|1097.93|1095.43|1098.27|1095.77|1097.27|1094.77|0
1655964900000|2022-06-23 06:15:00|1097.92|1095.42|1098.37|1095.87|1098.59|1096.09|1097.7|1095.2|0
1655965200000|2022-06-23 06:20:00|1098.36|1095.86|1098.33|1095.83|1098.36|1095.86|1097.48|1094.98|0
1655965500000|2022-06-23 06:25:00|1098.46|1095.96|1099|1096.5|1099.45|1096.95|1098.46|1095.96|0
1655965800000|2022-06-23 06:30:00|1099.22|1096.72|1098.35|1095.85|1099.45|1096.95|1098.13|1095.63|0
1655966100000|2022-06-23 06:35:00|1098.24|1095.74|1098.8|1096.3|1099.02|1096.52|1098.13|1095.63|0
1655966400000|2022-06-23 06:40:00|1098.81|1096.31|1099.57|1097.07|1099.57|1097.07|1098.8|1096.3|0
1655966700000|2022-06-23 06:45:00|1099.58|1097.08|1099.35|1096.85|1099.97|1097.47|1099.09|1096.59|0
1655967000000|2022-06-23 06:50:00|1099.13|1096.63|1098.69|1096.19|1099.57|1097.07|1098.68|1096.18|0
1655967300000|2022-06-23 06:55:00|1098.68|1096.18|1098.48|1095.98|1099.36|1096.86|1098.24|1095.74|0
1655967600000|2022-06-23 07:00:00|1098.69|1096.19|1095.13|1094.63|1098.7|1096.2|1094.58|1093.5|0
1655967900000|2022-06-23 07:05:00|1095.08|1094.58|1093.83|1093.33|1095.93|1095.43|1092.63|1092.13|37
1655968200000|2022-06-23 07:10:00|1093.98|1093.48|1094.58|1094.08|1095.78|1095.28|1091.83|1091.33|18
1655968500000|2022-06-23 07:15:00|1094.48|1093.98|1094.63|1094.13|1094.98|1094.48|1092.58|1092.08|16
1655968800000|2022-06-23 07:20:00|1094.58|1094.08|1092.78|1092.28|1094.58|1094.08|1091.18|1090.68|21
1655969100000|2022-06-23 07:25:00|1092.83|1092.33|1093.63|1093.13|1094.38|1093.88|1092.28|1091.78|1
1655969400000|2022-06-23 07:30:00|1093.58|1093.08|1090.88|1090.38|1093.58|1093.08|1090.48|1089.98|13
1655969700000|2022-06-23 07:35:00|1090.83|1090.33|1087.93|1087.43|1090.98|1090.48|1087.88|1087.38|9
1655970000000|2022-06-23 07:40:00|1087.88|1087.38|1090.13|1089.63|1090.23|1089.73|1087.43|1086.93|10
1655970300000|2022-06-23 07:45:00|1090.03|1089.53|1090.63|1090.13|1091.88|1091.38|1089.83|1089.33|47
1655970600000|2022-06-23 07:50:00|1090.83|1090.33|1090.63|1090.13|1091.78|1091.28|1090.18|1089.68|71
1655970900000|2022-06-23 07:55:00|1090.58|1090.08|1089.18|1088.68|1090.88|1090.38|1089.13|1088.63|78
1655971200000|2022-06-23 08:00:00|1089.23|1088.73|1086.03|1085.53|1089.48|1088.98|1085.83|1085.33|1
1655971500000|2022-06-23 08:05:00|1085.98|1085.48|1087.28|1086.78|1087.28|1086.78|1084.98|1084.48|5
1655971800000|2022-06-23 08:10:00|1087.33|1086.83|1090.48|1089.98|1091.08|1090.58|1086.63|1086.13|19
1655972100000|2022-06-23 08:15:00|1090.53|1090.03|1089.03|1088.53|1091.58|1091.08|1088.98|1088.48|4
1655972400000|2022-06-23 08:20:00|1089.08|1088.58|1089.13|1088.63|1089.68|1089.18|1088.58|1088.08|0
1655972700000|2022-06-23 08:25:00|1089.18|1088.68|1089.38|1088.88|1089.88|1089.38|1088.33|1087.83|1
1655973000000|2022-06-23 08:30:00|1089.43|1088.93|1091.13|1090.63|1091.28|1090.78|1089.43|1088.93|0
1655973300000|2022-06-23 08:35:00|1091.03|1090.53|1091.03|1090.53|1091.08|1090.58|1089.33|1088.83|6
1655973600000|2022-06-23 08:40:00|1091.08|1090.58|1092.28|1091.78|1092.33|1091.83|1090.93|1090.43|0
1655973900000|2022-06-23 08:45:00|1092.33|1091.83|1090.98|1090.48|1092.98|1092.48|1090.98|1090.48|1
1655974200000|2022-06-23 08:50:00|1090.93|1090.43|1090.88|1090.38|1091.48|1090.98|1090.53|1090.03|0
1655974500000|2022-06-23 08:55:00|1090.83|1090.33|1091.18|1090.68|1091.48|1090.98|1090.28|1089.78|7
1655974800000|2022-06-23 09:00:00|1091.23|1090.73|1097.43|1096.93|1097.58|1097.08|1091.23|1090.73|9
1655975100000|2022-06-23 09:05:00|1097.48|1096.98|1097.23|1096.73|1097.83|1097.33|1096.98|1096.48|7
1655975400000|2022-06-23 09:10:00|1097.28|1096.78|1096.68|1096.18|1097.43|1096.93|1095.93|1095.43|21
1655975700000|2022-06-23 09:15:00|1096.78|1096.28|1099.08|1098.58|1099.23|1098.73|1096.78|1096.28|81
1655976000000|2022-06-23 09:20:00|1099.13|1098.63|1099.58|1099.08|1100.98|1100.48|1098.93|1098.43|6
1655976300000|2022-06-23 09:25:00|1099.63|1099.13|1101.38|1100.88|1101.48|1100.98|1099.18|1098.68|3
1655976600000|2022-06-23 09:30:00|1101.13|1100.63|1103.73|1103.23|1104.23|1103.73|1100.78|1100.28|17
1655976900000|2022-06-23 09:35:00|1103.78|1103.28|1103.73|1103.23|1104.23|1103.73|1102.78|1102.28|3
1655977200000|2022-06-23 09:40:00|1103.78|1103.28|1106.48|1105.98|1107.08|1106.58|1103.73|1103.23|11
1655977500000|2022-06-23 09:45:00|1106.18|1105.68|1105.78|1105.28|1106.18|1105.68|1104.53|1104.03|17
1655977800000|2022-06-23 09:50:00|1105.88|1105.38|1104.38|1103.88|1105.98|1105.48|1104.13|1103.63|17
1655978100000|2022-06-23 09:55:00|1104.33|1103.83|1103.98|1103.48|1104.33|1103.83|1103.18|1102.68|11
1655978400000|2022-06-23 10:00:00|1103.88|1103.38|1104.53|1104.03|1104.63|1104.13|1103.08|1102.58|6
1655978700000|2022-06-23 10:05:00|1104.58|1104.08|1105.33|1104.83|1106.88|1106.38|1104.53|1104.03|40
1655979000000|2022-06-23 10:10:00|1105.38|1104.88|1106.63|1106.13|1107.03|1106.53|1104.58|1104.08|12
1655979300000|2022-06-23 10:15:00|1106.53|1106.03|1107.38|1106.88|1107.98|1107.48|1105.98|1105.48|1
1655979600000|2022-06-23 10:20:00|1107.43|1106.93|1107.43|1106.93|1107.53|1107.03|1106.68|1106.18|0
1655979900000|2022-06-23 10:25:00|1107.48|1106.98|1109.13|1108.63|1109.23|1108.73|1107.08|1106.58|0
1655980200000|2022-06-23 10:30:00|1109.18|1108.68|1108.83|1108.33|1109.83|1109.33|1108.18|1107.68|16
1655980500000|2022-06-23 10:35:00|1108.88|1108.38|1110.43|1109.93|1110.48|1109.98|1108.88|1108.38|2
1655980800000|2022-06-23 10:40:00|1110.53|1110.03|1112.08|1111.58|1112.08|1111.58|1110.33|1109.83|0
1655981100000|2022-06-23 10:45:00|1111.98|1111.48|1111.23|1110.73|1111.98|1111.48|1110.58|1110.08|0
1655981400000|2022-06-23 10:50:00|1111.18|1110.68|1111.78|1111.28|1112.23|1111.73|1111.03|1110.53|20
1655981700000|2022-06-23 10:55:00|1111.83|1111.33|1111.78|1111.28|1112.53|1112.03|1111.58|1111.08|0
1655982000000|2022-06-23 11:00:00|1111.83|1111.33|1111.13|1110.63|1112.48|1111.98|1111.08|1110.58|10
1655982300000|2022-06-23 11:05:00|1111.18|1110.68|1110.83|1110.33|1111.43|1110.93|1110.68|1110.18|0
1655982600000|2022-06-23 11:10:00|1110.78|1110.28|1110.63|1110.13|1110.83|1110.33|1109.23|1108.73|0
1655982900000|2022-06-23 11:15:00|1110.68|1110.18|1111.73|1111.23|1111.83|1111.33|1110.63|1110.13|0
1655983200000|2022-06-23 11:20:00|1111.68|1111.18|1111.98|1111.48|1112.03|1111.53|1111.08|1110.58|0
1655983500000|2022-06-23 11:25:00|1111.93|1111.43|1111.33|1110.83|1111.93|1111.43|1110.78|1110.28|0
1655983800000|2022-06-23 11:30:00|1111.28|1110.78|1109.83|1109.33|1111.53|1111.03|1109.48|1108.98|0
1655984100000|2022-06-23 11:35:00|1109.93|1109.43|1111.08|1110.58|1111.23|1110.73|1109.93|1109.43|0
1655984400000|2022-06-23 11:40:00|1110.8|1110.3|1108.95|1108.45|1110.95|1110.45|1108.95|1108.45|0
1655984700000|2022-06-23 11:45:00|1108.9|1108.4|1109.45|1108.95|1109.7|1109.2|1108.3|1107.8|0
1655985000000|2022-06-23 11:50:00|1109.5|1109|1110.65|1110.15|1110.75|1110.25|1109.1|1108.6|0
1655985300000|2022-06-23 11:55:00|1110.7|1110.2|1110.55|1110.05|1110.75|1110.25|1109.4|1108.9|0
1655985600000|2022-06-23 12:00:00|1110.6|1110.1|1111.5|1111|1111.5|1111|1109.9|1109.4|0
1655985900000|2022-06-23 12:05:00|1111.45|1110.95|1110.25|1109.75|1111.95|1111.45|1110.2|1109.7|0
1655986200000|2022-06-23 12:10:00|1110.2|1109.7|1109.8|1109.3|1111.25|1110.75|1109.7|1109.2|0
1655986500000|2022-06-23 12:15:00|1109.85|1109.35|1109.8|1109.3|1110.2|1109.7|1109.35|1108.85|0
1655986800000|2022-06-23 12:20:00|1109.85|1109.35|1109.7|1109.2|1110.05|1109.55|1109.5|1109|0
1655987100000|2022-06-23 12:25:00|1109.65|1109.15|1108.8|1108.3|1109.65|1109.15|1108.8|1108.3|0
1655987400000|2022-06-23 12:30:00|1108.7|1108.2|1108.3|1107.8|1108.75|1108.25|1107.9|1107.4|0
1655987700000|2022-06-23 12:35:00|1108.35|1107.85|1106.55|1106.05|1108.65|1108.15|1106.55|1106.05|0
1655988000000|2022-06-23 12:40:00|1106.6|1106.1|1106.65|1106.15|1107.65|1107.15|1106.1|1105.6|22
1655988300000|2022-06-23 12:45:00|1106.6|1106.1|1104.65|1104.15|1106.6|1106.1|1104.55|1104.05|0
1655988600000|2022-06-23 12:50:00|1104.6|1104.1|1102.65|1102.15|1104.65|1104.15|1102.55|1102.05|0
1655988900000|2022-06-23 12:55:00|1102.6|1102.1|1102.5|1102|1103.25|1102.75|1102.35|1101.85|0
1655989200000|2022-06-23 13:00:00|1102.4|1101.9|1102.05|1101.55|1102.7|1102.2|1101.7|1101.2|0
1655989500000|2022-06-23 13:05:00|1102.1|1101.6|1103.9|1103.4|1104.8|1104.3|1102.1|1101.6|87
1655989800000|2022-06-23 13:10:00|1103.85|1103.35|1105.65|1105.15|1105.7|1105.2|1103.6|1103.1|22
1655990100000|2022-06-23 13:15:00|1105.7|1105.2|1105.45|1104.95|1106.05|1105.55|1105.15|1104.65|13
1655990400000|2022-06-23 13:20:00|1105.4|1104.9|1106.7|1106.2|1106.75|1106.25|1104.9|1104.4|0
1655990700000|2022-06-23 13:25:00|1106.75|1106.25|1104.6|1104.1|1107.05|1106.55|1104.6|1104.1|0
1655991000000|2022-06-23 13:30:00|1104.5|1104|1101.2|1100.7|1104.9|1104.4|1101.15|1100.65|0
1655991300000|2022-06-23 13:35:00|1101.15|1100.65|1101.3|1100.8|1101.6|1101.1|1099.15|1098.65|0
1655991600000|2022-06-23 13:40:00|1101.25|1100.75|1099.65|1099.15|1101.25|1100.75|1099.35|1098.85|2
1655991900000|2022-06-23 13:45:00|1098.8|1098.3|1096.55|1096.05|1099.55|1099.05|1096.45|1095.95|0
1655992200000|2022-06-23 13:50:00|1096.45|1095.95|1094.8|1094.3|1096.45|1095.95|1094.5|1094|4
1655992500000|2022-06-23 13:55:00|1094.35|1093.85|1094.75|1094.25|1095.3|1094.8|1094.3|1093.8|0
1655992800000|2022-06-23 14:00:00|1096.1|1095.6|1095.8|1095.3|1096.3|1095.8|1094.8|1094.3|182
1655993100000|2022-06-23 14:05:00|1095.6|1095.1|1092.75|1092.25|1095.75|1095.25|1092.45|1091.95|5
1655993400000|2022-06-23 14:10:00|1092.85|1092.35|1091.15|1090.65|1093.25|1092.75|1091.1|1090.6|10
1655993700000|2022-06-23 14:15:00|1091.2|1090.7|1090.84|1088.34|1091.2|1090.7|1089.55|1088.34|50
1655994000000|2022-06-23 14:20:00|1090.85|1088.35|1092.59|1090.09|1093.26|1090.76|1090.84|1088.34|0
1655994300000|2022-06-23 14:25:00|1092.37|1089.87|1092.13|1089.63|1092.83|1090.33|1091.24|1088.74|138
1655994600000|2022-06-23 14:30:00|1092.48|1089.98|1092.46|1089.96|1093.4|1090.9|1091.94|1089.44|0
1655994900000|2022-06-23 14:35:00|1092.45|1089.95|1093.79|1091.29|1093.79|1091.29|1091.92|1089.42|0
1655995200000|2022-06-23 14:40:00|1093.8|1091.3|1094.55|1092.05|1095.33|1092.83|1093.79|1091.29|0
1655995500000|2022-06-23 14:45:00|1094.13|1091.63|1094.36|1091.86|1095.05|1092.55|1093.92|1091.42|0
1655995800000|2022-06-23 14:50:00|1094.37|1091.87|1094.8|1092.3|1094.82|1092.32|1094.12|1091.62|0
1655996100000|2022-06-23 14:55:00|1094.58|1092.08|1095.27|1092.77|1095.5|1093|1094.58|1092.08|0
1655996400000|2022-06-23 15:00:00|1095.85|1093.35|1093.53|1091.03|1095.87|1093.37|1093.28|1090.78|0
1655996700000|2022-06-23 15:05:00|1093.28|1090.78|1094.32|1091.82|1094.32|1091.82|1093.27|1090.77|0
1655997000000|2022-06-23 15:10:00|1094.07|1091.57|1095.61|1093.11|1095.9|1093.4|1093.81|1091.31|0
1655997300000|2022-06-23 15:15:00|1095.36|1092.86|1095.35|1092.85|1095.61|1093.11|1094.84|1092.34|0
1655997600000|2022-06-23 15:20:00|1095.6|1093.1|1093.78|1091.28|1096.12|1093.62|1093.52|1091.02|0
1655997900000|2022-06-23 15:25:00|1093.77|1091.27|1093.78|1091.28|1094.54|1092.04|1093.52|1091.02|0
1655998200000|2022-06-23 15:30:00|1093.68|1091.18|1092.34|1089.84|1094.14|1091.64|1091.68|1089.18|0
1655998500000|2022-06-23 15:35:00|1092.12|1089.62|1092.28|1089.78|1092.75|1090.25|1091.44|1088.94|0
1655998800000|2022-06-23 15:40:00|1092.29|1089.79|1092.53|1090.03|1092.54|1090.04|1091.86|1089.36|0
1655999100000|2022-06-23 15:45:00|1092.44|1089.94|1093.7|1091.2|1093.7|1091.2|1091.92|1089.42|0
1655999400000|2022-06-23 15:50:00|1093.69|1091.19|1092.91|1090.41|1093.7|1091.2|1092.91|1090.41|0
1655999700000|2022-06-23 15:55:00|1092.9|1090.4|1091.85|1089.35|1092.91|1090.41|1091.59|1089.09|0
1656000000000|2022-06-23 16:00:00|1091.86|1089.36|1089.25|1086.75|1091.87|1089.37|1089.25|1086.75|0
1656000300000|2022-06-23 16:05:00|1089.24|1086.74|1089.53|1087.03|1090.31|1087.81|1088.99|1086.49|0
1656000600000|2022-06-23 16:10:00|1089.52|1087.02|1090.06|1087.56|1090.32|1087.82|1089.01|1086.51|0
1656000900000|2022-06-23 16:15:00|1090.05|1087.55|1090.6|1088.1|1091.12|1088.62|1089.53|1087.03|0
1656001200000|2022-06-23 16:20:00|1090.59|1088.09|1091.09|1088.59|1091.38|1088.88|1090.32|1087.82|0
1656001500000|2022-06-23 16:25:00|1090.84|1088.34|1090.56|1088.06|1091.1|1088.6|1090.3|1087.8|0
1656001800000|2022-06-23 16:30:00|1090.7|1088.2|1089.58|1087.08|1090.94|1088.44|1089.58|1087.08|0
1656002100000|2022-06-23 16:35:00|1089.59|1087.09|1088.91|1086.41|1090.04|1087.54|1088.68|1086.18|0
1656002400000|2022-06-23 16:40:00|1088.9|1086.4|1088.92|1086.42|1089.6|1087.1|1088.68|1086.18|0
1656002700000|2022-06-23 16:45:00|1088.91|1086.41|1088.48|1085.98|1088.93|1086.43|1087.8|1085.3|0
1656003000000|2022-06-23 16:50:00|1088.37|1085.87|1088.05|1085.55|1088.49|1085.99|1087.35|1084.85|0
1656003300000|2022-06-23 16:55:00|1088.04|1085.54|1088.25|1085.75|1088.72|1086.22|1087.82|1085.32|0
1656003600000|2022-06-23 17:00:00|1087.71|1085.21|1087.19|1084.69|1087.72|1085.22|1086.66|1084.16|0
1656003900000|2022-06-23 17:05:00|1086.94|1084.44|1088|1085.5|1088.54|1086.04|1086.94|1084.44|0
1656004200000|2022-06-23 17:10:00|1088.01|1085.51|1088.76|1086.26|1089.04|1086.54|1088|1085.5|0
1656004500000|2022-06-23 17:15:00|1088.77|1086.27|1089.02|1086.52|1089.54|1087.04|1088.5|1086|0
1656004800000|2022-06-23 17:20:00|1089.03|1086.53|1089.02|1086.52|1089.82|1087.32|1088.23|1085.73|0
1656005100000|2022-06-23 17:25:00|1089.14|1086.64|1088.49|1085.99|1089.8|1087.3|1088.48|1085.98|0
1656005400000|2022-06-23 17:30:00|1089.14|1086.64|1089.38|1086.88|1089.82|1087.32|1088.92|1086.42|0
1656005700000|2022-06-23 17:35:00|1089.37|1086.87|1088.48|1085.98|1089.61|1087.11|1088.25|1085.75|0
1656006000000|2022-06-23 17:40:00|1088.49|1085.99|1088.48|1085.98|1088.82|1086.32|1087.8|1085.3|0
1656006300000|2022-06-23 17:45:00|1088.47|1085.97|1089.38|1086.88|1089.38|1086.88|1088.25|1085.75|0
1656006600000|2022-06-23 17:50:00|1089.39|1086.89|1090.07|1087.57|1090.29|1087.79|1089.38|1086.88|0
1656006900000|2022-06-23 17:55:00|1089.96|1087.46|1090.08|1087.58|1090.3|1087.8|1089.84|1087.34|0
1656007200000|2022-06-23 18:00:00|1089.97|1087.47|1089.58|1087.08|1090.37|1087.87|1089.32|1086.82|0
1656007500000|2022-06-23 18:05:00|1089.59|1087.09|1089.61|1087.11|1089.85|1087.35|1089.32|1086.82|0
1656007800000|2022-06-23 18:10:00|1089.6|1087.1|1089.59|1087.09|1090.13|1087.63|1089.07|1086.57|0
1656008100000|2022-06-23 18:15:00|1089.6|1087.1|1089.84|1087.34|1090.11|1087.61|1089.31|1086.81|0
1656008400000|2022-06-23 18:20:00|1089.83|1087.33|1090.37|1087.87|1090.62|1088.12|1089.31|1086.81|0
1656008700000|2022-06-23 18:25:00|1090.36|1087.86|1091.15|1088.65|1091.16|1088.66|1089.85|1087.35|0
1656009000000|2022-06-23 18:30:00|1091.03|1088.53|1092.22|1089.72|1092.73|1090.23|1090.9|1088.4|0
1656009300000|2022-06-23 18:35:00|1092.21|1089.71|1092.73|1090.23|1092.99|1090.49|1091.94|1089.44|0
1656009600000|2022-06-23 18:40:00|1092.74|1090.24|1092.21|1089.71|1092.74|1090.24|1092.2|1089.7|0
1656009900000|2022-06-23 18:45:00|1092.46|1089.96|1092.19|1089.69|1092.46|1089.96|1091.68|1089.18|0
1656010200000|2022-06-23 18:50:00|1092.2|1089.7|1091.96|1089.46|1092.21|1089.71|1091.7|1089.2|0
1656010500000|2022-06-23 18:55:00|1091.95|1089.45|1092.21|1089.71|1092.21|1089.71|1091.68|1089.18|0
1656010800000|2022-06-23 19:00:00|1092.11|1089.61|1092.56|1090.06|1092.57|1090.07|1091.66|1089.16|0
1656011100000|2022-06-23 19:05:00|1092.35|1089.85|1092.79|1090.29|1093.03|1090.53|1092.34|1089.84|0
1656011400000|2022-06-23 19:10:00|1092.8|1090.3|1093.02|1090.52|1093.02|1090.52|1092.34|1089.84|0
1656011700000|2022-06-23 19:15:00|1093.24|1090.74|1092.99|1090.49|1093.26|1090.76|1092.44|1089.94|0
1656012000000|2022-06-23 19:20:00|1092.98|1090.48|1092.99|1090.49|1093.51|1091.01|1092.97|1090.47|0
1656012300000|2022-06-23 19:25:00|1093.24|1090.74|1094.03|1091.53|1094.31|1091.81|1092.99|1090.49|0
1656012600000|2022-06-23 19:30:00|1093.78|1091.28|1095.9|1093.4|1095.9|1093.4|1093.78|1091.28|0
1656012900000|2022-06-23 19:35:00|1095.89|1093.39|1095.34|1092.84|1095.9|1093.4|1095.08|1092.58|0
1656013200000|2022-06-23 19:40:00|1095.35|1092.85|1095.61|1093.11|1096.15|1093.65|1095.33|1092.83|0
1656013500000|2022-06-23 19:45:00|1095.28|1092.78|1095.98|1093.48|1095.98|1093.48|1095.27|1092.77|0
1656013800000|2022-06-23 19:50:00|1095.99|1093.49|1095.5|1093|1096.22|1093.72|1095.49|1092.99|0
1656014100000|2022-06-23 19:55:00|1095.72|1093.22|1096.38|1093.88|1096.63|1094.13|1095.27|1092.77|0
1656014400000|2022-06-23 20:00:00|1096.04|1093.54|1094.2|1091.7|1096.04|1093.54|1094.2|1091.7|0
1656014700000|2022-06-23 20:05:00|1094.24|1091.74|1094.35|1091.85|1094.44|1091.94|1094.15|1091.65|0
1656015000000|2022-06-23 20:10:00|1094.31|1091.81|1094.2|1091.7|1094.44|1091.94|1094.2|1091.7|0
1656015300000|2022-06-23 20:15:00|1094.24|1091.74|1094.35|1091.85|1094.4|1091.9|1094.2|1091.7|0
1656015600000|2022-06-23 20:20:00|1094.4|1091.9|1094.91|1092.41|1094.94|1092.44|1094.4|1091.9|0
1656015900000|2022-06-23 20:25:00|1094.89|1092.39|1094.94|1092.44|1094.98|1092.48|1094.62|1092.12|0
1656016200000|2022-06-23 20:30:00|1094.98|1092.48|1094.94|1092.44|1095.03|1092.53|1094.94|1092.44|0
1656016500000|2022-06-23 20:35:00|1094.96|1092.46|1094.94|1092.44|1094.98|1092.48|1094.94|1092.44|0
1656016800000|2022-06-23 20:40:00|1094.93|1092.43|1093.79|1091.29|1094.93|1092.43|1093.79|1091.29|0
1656017100000|2022-06-23 20:45:00|1093.84|1091.34|1093.66|1091.16|1093.84|1091.34|1093.57|1091.07|0
1656017400000|2022-06-23 20:50:00|1093.65|1091.15|1093.05|1090.55|1093.66|1091.16|1093|1090.5|0
1656017700000|2022-06-23 20:55:00|1093|1090.5|1093.45|1090.95|1093.48|1090.98|1093|1090.5|0
1656018000000|2022-06-23 21:00:00|1093.48|1090.98|1093.45|1090.95|1093.5|1091|1093.32|1090.82|0
1656018300000|2022-06-23 21:05:00|1093.5|1091|1093.61|1091.11|1093.61|1091.11|1093.5|1091|0
1656018600000|2022-06-23 21:10:00|1093.63|1091.13|1093.61|1091.11|1093.63|1091.13|1093.57|1091.07|0
1656018900000|2022-06-23 21:15:00|1093.59|1091.09|1093.5|1091|1093.59|1091.09|1093.5|1091|0
1656019200000|2022-06-23 21:20:00|1093.52|1091.02|1093.34|1090.84|1093.52|1091.02|1093.32|1090.82|0
1656019500000|2022-06-23 21:25:00|1093.39|1090.89|1093.36|1090.86|1093.5|1091|1093.34|1090.84|0
1656020400000|2022-06-23 21:40:00|1093.41|1090.91|1093.5|1091|1093.5|1091|1093.41|1090.91|0
1656020700000|2022-06-23 21:45:00|1093.47|1090.97|1093.68|1091.18|1093.72|1091.22|1093.45|1090.95|0
1656021000000|2022-06-23 21:50:00|1093.7|1091.2|1093.66|1091.16|1093.72|1091.22|1093.66|1091.16|0
1656021300000|2022-06-23 21:55:00|1093.7|1091.2|1093.77|1091.27|1093.79|1091.29|1093.7|1091.2|0
1656021600000|2022-06-23 22:00:00|1093.76|1091.26|1094.02|1091.52|1094.06|1091.56|1093.54|1091.04|0
1656021900000|2022-06-23 22:05:00|1094.04|1091.54|1093.96|1091.46|1094.46|1091.96|1093.83|1091.33|0
1656022200000|2022-06-23 22:10:00|1093.95|1091.45|1094.03|1091.53|1094.05|1091.55|1093.47|1090.97|0
1656022500000|2022-06-23 22:15:00|1094.05|1091.55|1093.92|1091.42|1094.28|1091.78|1093.92|1091.42|0
1656022800000|2022-06-23 22:20:00|1093.94|1091.44|1094.05|1091.55|1094.1|1091.6|1093.78|1091.28|0
1656023100000|2022-06-23 22:25:00|1094.07|1091.57|1093.56|1091.06|1094.28|1091.78|1093.56|1091.06|0
1656023400000|2022-06-23 22:30:00|1093.58|1091.08|1093.74|1091.24|1093.87|1091.37|1093.58|1091.08|0
1656023700000|2022-06-23 22:35:00|1093.71|1091.21|1094.01|1091.51|1094.01|1091.51|1093.56|1091.06|0
1656024000000|2022-06-23 22:40:00|1094.05|1091.55|1094.14|1091.64|1094.21|1091.71|1094.01|1091.51|0
1656024300000|2022-06-23 22:45:00|1094.16|1091.66|1094.64|1092.14|1094.82|1092.32|1094.16|1091.66|0
1656024600000|2022-06-23 22:50:00|1094.61|1092.11|1094.77|1092.27|1094.84|1092.34|1094.61|1092.11|0
1656024900000|2022-06-23 22:55:00|1094.75|1092.25|1094.64|1092.14|1094.77|1092.27|1094.41|1091.91|0
1656025200000|2022-06-23 23:00:00|1094.61|1092.11|1094.7|1092.2|1095.02|1092.52|1094.5|1092|0
1656025500000|2022-06-23 23:05:00|1094.71|1092.21|1094.79|1092.29|1094.79|1092.29|1094.48|1091.98|0
1656025800000|2022-06-23 23:10:00|1094.82|1092.32|1094.88|1092.38|1095|1092.5|1094.79|1092.29|0
1656026100000|2022-06-23 23:15:00|1094.86|1092.36|1094.57|1092.07|1094.88|1092.38|1094.52|1092.02|0
1656026400000|2022-06-23 23:20:00|1094.61|1092.11|1094.66|1092.16|1094.7|1092.2|1094.57|1092.07|0
1656026700000|2022-06-23 23:25:00|1094.64|1092.14|1094.93|1092.43|1094.93|1092.43|1094.5|1092|0
1656027000000|2022-06-23 23:30:00|1094.92|1092.42|1094.84|1092.34|1095.11|1092.61|1094.5|1092|0
1656027300000|2022-06-23 23:35:00|1094.82|1092.32|1094.84|1092.34|1095.02|1092.52|1094.82|1092.32|0
1656027600000|2022-06-23 23:40:00|1094.86|1092.36|1094.82|1092.32|1095.02|1092.52|1094.75|1092.25|0
1656027900000|2022-06-23 23:45:00|1094.79|1092.29|1094.61|1092.11|1094.88|1092.38|1094.57|1092.07|0
1656028200000|2022-06-23 23:50:00|1094.62|1092.12|1094.32|1091.82|1094.75|1092.25|1094.32|1091.82|0
1656028500000|2022-06-23 23:55:00|1094.34|1091.84|1093.74|1091.24|1094.34|1091.84|1093.56|1091.06|0
1656028800000|2022-06-24 00:00:00|1093.78|1091.28|1094.1|1091.6|1094.23|1091.73|1093.17|1090.67|0
1656029100000|2022-06-24 00:05:00|1094.07|1091.57|1094.57|1092.07|1094.66|1092.16|1093.96|1091.46|0
1656029400000|2022-06-24 00:10:00|1094.64|1092.14|1094.36|1091.86|1094.79|1092.29|1093.98|1091.48|0
1656029700000|2022-06-24 00:15:00|1094.38|1091.88|1095.68|1093.18|1095.68|1093.18|1093.36|1090.86|0
1656030000000|2022-06-24 00:20:00|1095.69|1093.19|1095.91|1093.41|1096.57|1094.07|1095.68|1093.18|0
1656030300000|2022-06-24 00:25:00|1095.9|1093.4|1095.45|1092.95|1096.12|1093.62|1095.34|1092.84|0
1656030600000|2022-06-24 00:30:00|1096.03|1093.53|1096.04|1093.54|1096.3|1093.8|1095.52|1093.02|0
1656030900000|2022-06-24 00:35:00|1096.03|1093.53|1096.29|1093.79|1096.55|1094.05|1095.78|1093.28|0
1656031200000|2022-06-24 00:40:00|1096.3|1093.8|1097.31|1094.81|1097.31|1094.81|1096.3|1093.8|0
1656031500000|2022-06-24 00:45:00|1096.56|1094.06|1097|1094.5|1097.66|1095.16|1096.56|1094.06|0
1656031800000|2022-06-24 00:50:00|1097.11|1094.61|1096.99|1094.49|1097.22|1094.72|1096.77|1094.27|0
1656032100000|2022-06-24 00:55:00|1097|1094.5|1097.43|1094.93|1097.44|1094.94|1096.99|1094.49|0
1656032400000|2022-06-24 01:00:00|1098.08|1095.58|1098.57|1096.07|1098.57|1096.07|1097.81|1095.31|0
1656032700000|2022-06-24 01:05:00|1098.58|1096.08|1097.56|1095.06|1098.58|1096.08|1097.56|1095.06|0
1656033000000|2022-06-24 01:10:00|1097.81|1095.31|1098.59|1096.09|1098.59|1096.09|1097.81|1095.31|0
1656033300000|2022-06-24 01:15:00|1097.67|1095.17|1097.22|1094.72|1098.11|1095.61|1097.22|1094.72|0
1656033600000|2022-06-24 01:20:00|1097.44|1094.94|1098.35|1095.85|1098.35|1095.85|1097.33|1094.83|0
1656033900000|2022-06-24 01:25:00|1098.34|1095.84|1097.9|1095.4|1098.34|1095.84|1097.89|1095.39|0
1656034200000|2022-06-24 01:30:00|1097.89|1095.39|1098.34|1095.84|1098.34|1095.84|1097.67|1095.17|0
1656034500000|2022-06-24 01:35:00|1098.35|1095.85|1098.56|1096.06|1099.01|1096.51|1098.33|1095.83|0
1656034800000|2022-06-24 01:40:00|1098.78|1096.28|1099.02|1096.52|1099.24|1096.74|1098.77|1096.27|0
1656035100000|2022-06-24 01:45:00|1099.24|1096.74|1099.48|1096.98|1100.15|1097.65|1099.24|1096.74|0
1656035400000|2022-06-24 01:50:00|1099.49|1096.99|1098.82|1096.32|1099.71|1097.21|1098.82|1096.32|0
1656035700000|2022-06-24 01:55:00|1098.6|1096.1|1099.27|1096.77|1099.49|1096.99|1098.6|1096.1|0
1656036000000|2022-06-24 02:00:00|1100.59|1098.09|1100.45|1097.95|1100.97|1098.47|1100.45|1097.95|0
1656036300000|2022-06-24 02:05:00|1100.44|1097.94|1101.22|1098.72|1101.22|1098.72|1100.2|1097.7|0
1656036600000|2022-06-24 02:10:00|1101.23|1098.73|1102.27|1099.77|1102.52|1100.02|1101.23|1098.73|0
1656036900000|2022-06-24 02:15:00|1101.05|1098.55|1100.63|1098.13|1101.28|1098.78|1100.62|1098.12|0
1656037200000|2022-06-24 02:20:00|1100.85|1098.35|1099.96|1097.46|1100.96|1098.46|1099.96|1097.46|0
1656037500000|2022-06-24 02:25:00|1099.97|1097.47|1100.41|1097.91|1100.52|1098.02|1099.96|1097.46|0
1656037800000|2022-06-24 02:30:00|1101.78|1099.28|1101.79|1099.29|1102.05|1099.55|1101.53|1099.03|0
1656038100000|2022-06-24 02:35:00|1101.92|1099.42|1102.04|1099.54|1102.05|1099.55|1101.78|1099.28|0
1656038400000|2022-06-24 02:40:00|1102.05|1099.55|1102.04|1099.54|1102.29|1099.79|1101.91|1099.41|0
1656038700000|2022-06-24 02:45:00|1102.05|1099.55|1102.82|1100.32|1103.07|1100.57|1102.04|1099.54|0
1656039000000|2022-06-24 02:50:00|1102.83|1100.33|1103.07|1100.57|1103.33|1100.83|1102.81|1100.31|0
1656039300000|2022-06-24 02:55:00|1102.95|1100.45|1102.82|1100.32|1103.07|1100.57|1102.57|1100.07|0
1656039600000|2022-06-24 03:00:00|1101.19|1098.69|1100.87|1098.37|1101.32|1098.82|1100.87|1098.37|0
1656039900000|2022-06-24 03:05:00|1100.88|1098.38|1100.43|1097.93|1100.88|1098.38|1100.43|1097.93|0
1656040200000|2022-06-24 03:10:00|1100.44|1097.94|1099.77|1097.27|1100.44|1097.94|1099.77|1097.27|0
1656040500000|2022-06-24 03:15:00|1101.31|1098.81|1101.06|1098.56|1101.32|1098.82|1100.81|1098.31|0
1656040800000|2022-06-24 03:20:00|1101.05|1098.55|1101.06|1098.56|1101.06|1098.56|1100.55|1098.05|0
1656041100000|2022-06-24 03:25:00|1101.05|1098.55|1100.53|1098.03|1101.05|1098.55|1100.04|1097.54|0
1656041400000|2022-06-24 03:30:00|1100.54|1098.04|1100.29|1097.79|1100.8|1098.3|1100.03|1097.53|0
1656041700000|2022-06-24 03:35:00|1100.42|1097.92|1101.04|1098.54|1101.04|1098.54|1100.41|1097.91|0
1656042000000|2022-06-24 03:40:00|1101.05|1098.55|1101.04|1098.54|1101.3|1098.8|1100.79|1098.29|0
1656042300000|2022-06-24 03:45:00|1099.76|1097.26|1099.53|1097.03|1099.76|1097.26|1099.53|1097.03|0
1656042600000|2022-06-24 03:50:00|1099.75|1097.25|1099.76|1097.26|1099.98|1097.48|1099.53|1097.03|0
1656042900000|2022-06-24 03:55:00|1099.75|1097.25|1099.53|1097.03|1099.76|1097.26|1099.53|1097.03|0
1656043200000|2022-06-24 04:00:00|1099.64|1097.14|1100.21|1097.71|1100.32|1097.82|1099.53|1097.03|0
1656043500000|2022-06-24 04:05:00|1100.2|1097.7|1100.21|1097.71|1100.43|1097.93|1099.99|1097.49|0
1656043800000|2022-06-24 04:10:00|1100.1|1097.6|1100.21|1097.71|1100.44|1097.94|1099.99|1097.49|0
1656044100000|2022-06-24 04:15:00|1100.22|1097.72|1101.34|1098.84|1101.77|1099.27|1100.22|1097.72|0
1656044400000|2022-06-24 04:20:00|1101.33|1098.83|1102.01|1099.51|1102.45|1099.95|1101.33|1098.83|0
1656044700000|2022-06-24 04:25:00|1102.23|1099.73|1101.35|1098.85|1102.23|1099.73|1101.35|1098.85|0
1656045000000|2022-06-24 04:30:00|1101.46|1098.96|1101.58|1099.08|1101.8|1099.3|1101.35|1098.85|0
1656045300000|2022-06-24 04:35:00|1101.8|1099.3|1101.14|1098.64|1101.8|1099.3|1101.13|1098.63|0
1656045600000|2022-06-24 04:40:00|1101.13|1098.63|1101.13|1098.63|1101.14|1098.64|1101.02|1098.52|0
1656045900000|2022-06-24 04:45:00|1101.14|1098.64|1101.02|1098.52|1101.14|1098.64|1100.91|1098.41|0
1656046200000|2022-06-24 04:50:00|1100.92|1098.42|1101.35|1098.85|1101.36|1098.86|1100.91|1098.41|0
1656046500000|2022-06-24 04:55:00|1101.36|1098.86|1101.36|1098.86|1101.8|1099.3|1101.35|1098.85|0
1656046800000|2022-06-24 05:00:00|1101.58|1099.08|1101.57|1099.07|1101.8|1099.3|1100.9|1098.4|0
1656047100000|2022-06-24 05:05:00|1101.79|1099.29|1101.57|1099.07|1102.46|1099.96|1101.56|1099.06|0
1656047400000|2022-06-24 05:10:00|1101.56|1099.06|1101.35|1098.85|1101.79|1099.29|1101.34|1098.84|0
1656047700000|2022-06-24 05:15:00|1101.46|1098.96|1101.35|1098.85|1101.57|1099.07|1101.34|1098.84|0
1656048000000|2022-06-24 05:20:00|1101.46|1098.96|1101.35|1098.85|1101.8|1099.3|1101.13|1098.63|0
1656048300000|2022-06-24 05:25:00|1101.34|1098.84|1101.81|1099.31|1101.81|1099.31|1101.12|1098.62|0
1656048600000|2022-06-24 05:30:00|1101.8|1099.3|1101.59|1099.09|1101.81|1099.31|1101.36|1098.86|0
1656048900000|2022-06-24 05:35:00|1101.37|1098.87|1102.58|1100.08|1102.58|1100.08|1101.37|1098.87|0
1656049200000|2022-06-24 05:40:00|1102.47|1099.97|1102.26|1099.76|1102.48|1099.98|1102.26|1099.76|0
1656049500000|2022-06-24 05:45:00|1102.04|1099.54|1101.82|1099.32|1102.15|1099.65|1101.82|1099.32|0
1656049800000|2022-06-24 05:50:00|1101.6|1099.1|1101.38|1098.88|1101.82|1099.32|1101.16|1098.66|0
1656050100000|2022-06-24 05:55:00|1101.39|1098.89|1101.37|1098.87|1101.39|1098.89|1100.92|1098.42|0
1656050400000|2022-06-24 06:00:00|1101.15|1098.65|1100.49|1097.99|1101.36|1098.86|1100.26|1097.76|0
1656050700000|2022-06-24 06:05:00|1100.59|1098.09|1100.04|1097.54|1100.93|1098.43|1099.93|1097.43|0
1656051000000|2022-06-24 06:10:00|1100.03|1097.53|1101.35|1098.85|1101.36|1098.86|1100.03|1097.53|0
1656051300000|2022-06-24 06:15:00|1101.36|1098.86|1100.7|1098.2|1101.36|1098.86|1100.26|1097.76|0
1656051600000|2022-06-24 06:20:00|1100.48|1097.98|1100.92|1098.42|1101.14|1098.64|1100.26|1097.76|0
1656051900000|2022-06-24 06:25:00|1100.7|1098.2|1100.48|1097.98|1100.7|1098.2|1100.04|1097.54|0
1656052200000|2022-06-24 06:30:00|1100.37|1097.87|1099.81|1097.31|1100.92|1098.42|1099.81|1097.31|0
1656052500000|2022-06-24 06:35:00|1099.59|1097.09|1099.61|1097.11|1099.61|1097.11|1098.94|1096.44|0
1656052800000|2022-06-24 06:40:00|1099.82|1097.32|1099.39|1096.89|1100.26|1097.76|1099.38|1096.88|0
1656053100000|2022-06-24 06:45:00|1099.17|1096.67|1099.6|1097.1|1099.82|1097.32|1099.16|1096.66|0
1656053400000|2022-06-24 06:50:00|1099.38|1096.88|1098.95|1096.45|1099.61|1097.11|1098.95|1096.45|0
1656053700000|2022-06-24 06:55:00|1098.94|1096.44|1097.64|1095.14|1098.94|1096.44|1097.64|1095.14|0
1656054000000|2022-06-24 07:00:00|1097.86|1095.36|1092.76|1092.26|1098.08|1095.58|1091.96|1091.46|0
1656054300000|2022-06-24 07:05:00|1092.66|1092.16|1095.11|1094.61|1095.26|1094.76|1091.36|1090.86|1
1656054600000|2022-06-24 07:10:00|1095.06|1094.56|1093.51|1093.01|1095.11|1094.61|1093.16|1092.66|3
1656054900000|2022-06-24 07:15:00|1093.46|1092.96|1092.26|1091.76|1093.51|1093.01|1090.76|1090.26|1
1656055200000|2022-06-24 07:20:00|1092.21|1091.71|1092.89|1090.39|1093.77|1091.71|1088.61|1088.11|10
1656055500000|2022-06-24 07:25:00|1092.68|1090.18|1090.91|1090.41|1092.9|1091.01|1089.86|1089.36|22
1656055800000|2022-06-24 07:30:00|1090.86|1090.36|1093.61|1093.11|1094.36|1093.86|1090.81|1090.31|20
1656056100000|2022-06-24 07:35:00|1093.66|1093.16|1095.26|1094.76|1095.86|1095.36|1093.61|1093.11|3
1656056400000|2022-06-24 07:40:00|1095.36|1094.86|1094.61|1094.11|1095.76|1095.26|1094.61|1094.11|6
1656056700000|2022-06-24 07:45:00|1094.66|1094.16|1092.11|1091.61|1094.66|1094.16|1091.96|1091.46|5
1656057000000|2022-06-24 07:50:00|1092.16|1091.66|1090.86|1090.36|1092.26|1091.76|1090.66|1090.16|12
1656057300000|2022-06-24 07:55:00|1090.91|1090.41|1090.51|1090.01|1091.46|1090.96|1090.11|1089.61|0
1656057600000|2022-06-24 08:00:00|1090.61|1090.11|1090.61|1090.11|1091.36|1090.86|1089.86|1089.36|0
1656057900000|2022-06-24 08:05:00|1090.66|1090.16|1091.16|1090.66|1091.76|1091.26|1090.46|1089.96|0
1656058200000|2022-06-24 08:10:00|1091.26|1090.76|1090.26|1089.76|1091.36|1090.86|1089.36|1088.86|0
1656058500000|2022-06-24 08:15:00|1090.36|1089.86|1092.26|1091.76|1092.26|1091.76|1090.16|1089.66|0
1656058800000|2022-06-24 08:20:00|1092.36|1091.86|1091.46|1090.96|1092.51|1092.01|1091.16|1090.66|1
1656059100000|2022-06-24 08:25:00|1091.36|1090.86|1091.96|1091.46|1091.96|1091.46|1090.76|1090.26|0
1656059400000|2022-06-24 08:30:00|1091.91|1091.41|1091.96|1091.46|1092.61|1092.11|1091.61|1091.11|1
1656059700000|2022-06-24 08:35:00|1091.91|1091.41|1091.16|1090.66|1092.01|1091.51|1091.16|1090.66|1
1656060000000|2022-06-24 08:40:00|1091.26|1090.76|1091.91|1091.41|1092.16|1091.66|1090.76|1090.26|15
1656060300000|2022-06-24 08:45:00|1091.96|1091.46|1092.66|1092.16|1092.86|1092.36|1090.61|1090.11|60
1656060600000|2022-06-24 08:50:00|1092.71|1092.21|1092.11|1091.61|1092.96|1092.46|1092.01|1091.51|0
1656060900000|2022-06-24 08:55:00|1092.16|1091.66|1093.76|1093.26|1093.76|1093.26|1092.11|1091.61|0
1656061200000|2022-06-24 09:00:00|1093.66|1093.16|1095.61|1095.11|1095.76|1095.26|1093.61|1093.11|0
1656061500000|2022-06-24 09:05:00|1095.56|1095.06|1096.56|1096.06|1096.66|1096.16|1094.96|1094.46|4
1656061800000|2022-06-24 09:10:00|1096.51|1096.01|1097.01|1096.51|1097.01|1096.51|1095.41|1094.91|1
1656062100000|2022-06-24 09:15:00|1097.11|1096.61|1096.76|1096.26|1097.11|1096.61|1096.71|1096.21|10
1656062400000|2022-06-24 09:20:00|1096.81|1096.31|1095.56|1095.06|1097.26|1096.76|1095.56|1095.06|15
1656062700000|2022-06-24 09:25:00|1095.51|1095.01|1094.86|1094.36|1095.61|1095.11|1093.41|1092.91|7
1656063000000|2022-06-24 09:30:00|1094.96|1094.46|1094.31|1093.81|1095.66|1095.16|1094.31|1093.81|4
1656063300000|2022-06-24 09:35:00|1094.36|1093.86|1092.51|1092.01|1094.41|1093.91|1091.16|1090.66|4
1656063600000|2022-06-24 09:40:00|1092.46|1091.96|1094.16|1093.66|1094.16|1093.66|1092.46|1091.96|12
1656063900000|2022-06-24 09:45:00|1094.11|1093.61|1093.26|1092.76|1094.36|1093.86|1093.26|1092.76|2
1656064200000|2022-06-24 09:50:00|1093.46|1092.96|1093.36|1092.86|1094.11|1093.61|1093.26|1092.76|1
1656064500000|2022-06-24 09:55:00|1093.41|1092.91|1093.76|1093.26|1093.96|1093.46|1093.01|1092.51|2
1656064800000|2022-06-24 10:00:00|1093.86|1093.36|1094.91|1094.41|1095.01|1094.51|1093.76|1093.26|0
1656065100000|2022-06-24 10:05:00|1094.96|1094.46|1094.46|1093.96|1095.66|1095.16|1094.46|1093.96|3
1656065400000|2022-06-24 10:10:00|1094.41|1093.91|1095.11|1094.61|1095.26|1094.76|1094.41|1093.91|0
1656065700000|2022-06-24 10:15:00|1095.06|1094.56|1096.41|1095.91|1096.46|1095.96|1095.06|1094.56|0
1656066000000|2022-06-24 10:20:00|1096.46|1095.96|1095.66|1095.16|1096.66|1096.16|1095.56|1095.06|5
1656066300000|2022-06-24 10:25:00|1095.71|1095.21|1094.96|1094.46|1096.46|1095.96|1094.86|1094.36|7
1656066600000|2022-06-24 10:30:00|1094.86|1094.36|1095.16|1094.66|1095.36|1094.86|1094.76|1094.26|0
1656066900000|2022-06-24 10:35:00|1095.11|1094.61|1094.86|1094.36|1095.16|1094.66|1094.81|1094.31|0
1656067200000|2022-06-24 10:40:00|1094.81|1094.31|1093.91|1093.41|1094.81|1094.31|1093.66|1093.16|1
1656067500000|2022-06-24 10:45:00|1093.96|1093.46|1094.66|1094.16|1094.66|1094.16|1093.96|1093.46|0
1656067800000|2022-06-24 10:50:00|1094.71|1094.21|1094.61|1094.11|1094.71|1094.21|1094.26|1093.76|13
1656068100000|2022-06-24 10:55:00|1094.56|1094.06|1094.41|1093.91|1094.71|1094.21|1094.31|1093.81|0
1656068400000|2022-06-24 11:00:00|1094.36|1093.86|1094.36|1093.86|1094.61|1094.11|1094.16|1093.66|0
1656068700000|2022-06-24 11:05:00|1094.41|1093.91|1094.51|1094.01|1094.56|1094.06|1094.26|1093.76|1
1656069000000|2022-06-24 11:10:00|1094.56|1094.06|1095.91|1095.41|1095.96|1095.46|1094.51|1094.01|5
1656069300000|2022-06-24 11:15:00|1095.86|1095.36|1097.51|1097.01|1097.66|1097.16|1095.86|1095.36|0
1656069600000|2022-06-24 11:20:00|1097.46|1096.96|1096.81|1096.31|1097.51|1097.01|1096.66|1096.16|13
1656069900000|2022-06-24 11:25:00|1096.76|1096.26|1096.71|1096.21|1096.91|1096.41|1096.36|1095.86|30
1656070200000|2022-06-24 11:30:00|1096.66|1096.16|1096.41|1095.91|1096.86|1096.36|1096.41|1095.91|0
1656070500000|2022-06-24 11:35:00|1096.46|1095.96|1096.61|1096.11|1096.71|1096.21|1096.36|1095.86|0
1656070800000|2022-06-24 11:40:00|1096.74|1096.24|1097.04|1096.54|1097.04|1096.54|1096.74|1096.24|2
1656071100000|2022-06-24 11:45:00|1097.94|1097.44|1097.64|1097.14|1097.94|1097.44|1097.59|1097.09|9
1656071400000|2022-06-24 11:50:00|1097.69|1097.19|1097.99|1097.49|1097.99|1097.49|1097.54|1097.04|1
1656071700000|2022-06-24 11:55:00|1097.89|1097.39|1099.59|1099.09|1099.59|1099.09|1097.89|1097.39|1
1656072000000|2022-06-24 12:00:00|1099.64|1099.14|1100.39|1099.89|1100.39|1099.89|1099.54|1099.04|1
1656072300000|2022-06-24 12:05:00|1100.34|1099.84|1100.89|1100.39|1100.99|1100.49|1100.19|1099.69|1
1656072600000|2022-06-24 12:10:00|1100.79|1100.29|1100.39|1099.89|1100.99|1100.49|1100.24|1099.74|1
1656072900000|2022-06-24 12:15:00|1100.29|1099.79|1101.39|1100.89|1101.49|1100.99|1100.09|1099.59|0
1656073200000|2022-06-24 12:20:00|1101.44|1100.94|1100.39|1099.89|1101.59|1101.09|1100.19|1099.69|12
1656073500000|2022-06-24 12:25:00|1100.49|1099.99|1101.29|1100.79|1101.74|1101.24|1100.04|1099.54|21
1656073800000|2022-06-24 12:30:00|1101.34|1100.84|1100.39|1099.89|1101.39|1100.89|1100.29|1099.79|0
1656074100000|2022-06-24 12:35:00|1100.49|1099.99|1099.24|1098.74|1100.99|1100.49|1099.14|1098.64|0
1656074400000|2022-06-24 12:40:00|1099.19|1098.69|1100.39|1099.89|1100.74|1100.24|1099.14|1098.64|0
1656074700000|2022-06-24 12:45:00|1100.49|1099.99|1099.59|1099.09|1101.09|1100.59|1099.39|1098.89|0
1656075000000|2022-06-24 12:50:00|1099.49|1098.99|1098.59|1098.09|1099.59|1099.09|1098.39|1097.89|0
1656075300000|2022-06-24 12:55:00|1098.49|1097.99|1099.39|1098.89|1099.49|1098.99|1098.24|1097.74|0
1656075600000|2022-06-24 13:00:00|1099.29|1098.79|1099.69|1099.19|1099.99|1099.49|1099.24|1098.74|1
1656075900000|2022-06-24 13:05:00|1099.64|1099.14|1097.89|1097.39|1099.64|1099.14|1097.89|1097.39|2
1656076200000|2022-06-24 13:10:00|1097.99|1097.49|1096.99|1096.49|1098.29|1097.79|1096.89|1096.39|3
1656076500000|2022-06-24 13:15:00|1097.09|1096.59|1097.29|1096.79|1097.49|1096.99|1096.99|1096.49|1
1656076800000|2022-06-24 13:20:00|1097.34|1096.84|1096.09|1095.59|1097.44|1096.94|1095.89|1095.39|3
1656077100000|2022-06-24 13:25:00|1096.14|1095.64|1094.74|1094.24|1096.24|1095.74|1094.49|1093.99|1
1656077400000|2022-06-24 13:30:00|1094.79|1094.29|1093.14|1092.64|1095.79|1095.29|1091.79|1091.29|0
1656077700000|2022-06-24 13:35:00|1093.09|1092.59|1090.49|1089.99|1093.74|1093.24|1089.89|1089.39|0
1656078000000|2022-06-24 13:40:00|1090.39|1089.89|1091.59|1091.09|1092.09|1091.59|1089.79|1089.29|0
1656078300000|2022-06-24 13:45:00|1091.54|1091.04|1094.64|1094.14|1094.64|1094.14|1090.74|1090.24|0
1656078600000|2022-06-24 13:50:00|1094.69|1094.19|1092.49|1091.99|1094.94|1094.44|1091.79|1091.29|25
1656078900000|2022-06-24 13:55:00|1092.44|1091.94|1092.24|1091.74|1093.09|1092.59|1091.89|1091.39|2
1656079200000|2022-06-24 14:00:00|1092.14|1091.64|1095.49|1094.99|1095.54|1095.04|1092.09|1091.59|3
1656079500000|2022-06-24 14:05:00|1095.59|1095.09|1097.44|1096.94|1097.59|1097.09|1095.59|1095.09|4
1656079800000|2022-06-24 14:10:00|1097.07|1096.57|1096.77|1096.27|1097.32|1096.82|1095.87|1095.37|33
1656080100000|2022-06-24 14:15:00|1096.82|1096.32|1099.84|1097.34|1099.84|1098.42|1096.82|1096.32|40
1656080400000|2022-06-24 14:20:00|1100.05|1097.55|1100.28|1097.78|1100.51|1098.01|1099.62|1097.12|0
1656080700000|2022-06-24 14:25:00|1100.49|1097.99|1100.04|1097.54|1100.49|1097.99|1099.39|1096.89|80
1656081000000|2022-06-24 14:30:00|1100.05|1097.55|1099.83|1097.33|1100.27|1097.77|1099.19|1096.69|0
1656081300000|2022-06-24 14:35:00|1100.04|1097.54|1098.85|1096.35|1100.05|1097.55|1098.53|1096.03|0
1656081600000|2022-06-24 14:40:00|1098.75|1096.25|1098.95|1096.45|1099.17|1096.67|1097.87|1095.37|0
1656081900000|2022-06-24 14:45:00|1098.94|1096.44|1099.83|1097.33|1099.84|1097.34|1098.29|1095.79|0
1656082200000|2022-06-24 14:50:00|1100.04|1097.54|1099.66|1097.16|1100.05|1097.55|1099.38|1096.88|0
1656082500000|2022-06-24 14:55:00|1099.45|1096.95|1099.25|1096.75|1099.9|1097.4|1099.22|1096.72|0
1656082800000|2022-06-24 15:00:00|1099.4|1096.9|1100.56|1098.06|1100.8|1098.3|1099.15|1096.65|0
1656083100000|2022-06-24 15:05:00|1100.55|1098.05|1100.79|1098.29|1100.79|1098.29|1099.79|1097.29|0
1656083400000|2022-06-24 15:10:00|1100.55|1098.05|1099.05|1096.55|1100.79|1098.29|1099.05|1096.55|0
1656083700000|2022-06-24 15:15:00|1099.16|1096.66|1099.13|1096.63|1099.38|1096.88|1098.7|1096.2|0
1656084000000|2022-06-24 15:20:00|1099.14|1096.64|1099.58|1097.08|1099.59|1097.09|1098.93|1096.43|0
1656084300000|2022-06-24 15:25:00|1099.79|1097.29|1100.67|1098.17|1100.89|1098.39|1099.79|1097.29|0
1656084600000|2022-06-24 15:30:00|1100.88|1098.38|1099.6|1097.1|1101.31|1098.81|1099.6|1097.1|0
1656084900000|2022-06-24 15:35:00|1099.38|1096.88|1100.26|1097.76|1100.26|1097.76|1099.17|1096.67|0
1656085200000|2022-06-24 15:40:00|1100.25|1097.75|1100.26|1097.76|1100.47|1097.97|1099.83|1097.33|0
1656085500000|2022-06-24 15:45:00|1100.25|1097.75|1099.82|1097.32|1100.25|1097.75|1099.6|1097.1|0
1656085800000|2022-06-24 15:50:00|1099.83|1097.33|1100.05|1097.55|1100.7|1098.2|1099.6|1097.1|0
1656086100000|2022-06-24 15:55:00|1100.26|1097.76|1100.47|1097.97|1100.69|1098.19|1099.81|1097.31|0
1656086400000|2022-06-24 16:00:00|1100.79|1098.29|1101.55|1099.05|1101.56|1099.06|1100.53|1098.03|0
1656086700000|2022-06-24 16:05:00|1101.31|1098.81|1101.05|1098.55|1101.56|1099.06|1101.05|1098.55|0
1656087000000|2022-06-24 16:10:00|1101.06|1098.56|1101.06|1098.56|1101.31|1098.81|1100.81|1098.31|0
1656087300000|2022-06-24 16:15:00|1101.02|1098.52|1101.13|1098.63|1101.56|1099.06|1100.69|1098.19|0
1656087600000|2022-06-24 16:20:00|1100.92|1098.42|1100.9|1098.4|1101.13|1098.63|1100.25|1097.75|0
1656087900000|2022-06-24 16:25:00|1100.89|1098.39|1100.67|1098.17|1101.1|1098.6|1100.45|1097.95|0
1656088200000|2022-06-24 16:30:00|1101.02|1098.52|1100.51|1098.01|1101.04|1098.54|1100.26|1097.76|0
1656088500000|2022-06-24 16:35:00|1100.5|1098|1101.02|1098.52|1101.02|1098.52|1100.26|1097.76|0
1656088800000|2022-06-24 16:40:00|1100.9|1098.4|1101.54|1099.04|1101.79|1099.29|1100.77|1098.27|0
1656089100000|2022-06-24 16:45:00|1101.32|1098.82|1100.89|1098.39|1101.33|1098.83|1100.66|1098.16|0
1656089400000|2022-06-24 16:50:00|1101.1|1098.6|1101.12|1098.62|1101.33|1098.83|1100.88|1098.38|0
1656089700000|2022-06-24 16:55:00|1101.33|1098.83|1101.33|1098.83|1101.34|1098.84|1101.11|1098.61|0
1656090000000|2022-06-24 17:00:00|1101.53|1099.03|1101.8|1099.3|1102.06|1099.56|1101.28|1098.78|0
1656090300000|2022-06-24 17:05:00|1101.81|1099.31|1101.56|1099.06|1102.05|1099.55|1101.3|1098.8|0
1656090600000|2022-06-24 17:10:00|1101.81|1099.31|1102.07|1099.57|1102.07|1099.57|1101.56|1099.06|0
1656090900000|2022-06-24 17:15:00|1102.06|1099.56|1101.54|1099.04|1102.06|1099.56|1101.54|1099.04|0
1656091200000|2022-06-24 17:20:00|1101.53|1099.03|1101.3|1098.8|1101.56|1099.06|1101.28|1098.78|0
1656091500000|2022-06-24 17:25:00|1101.29|1098.79|1101.3|1098.8|1101.31|1098.81|1100.8|1098.3|0
1656091800000|2022-06-24 17:30:00|1101.06|1098.56|1101.55|1099.05|1101.56|1099.06|1100.8|1098.3|0
1656092100000|2022-06-24 17:35:00|1101.54|1099.04|1101.53|1099.03|1101.55|1099.05|1101.04|1098.54|0
1656092400000|2022-06-24 17:40:00|1101.41|1098.91|1101.79|1099.29|1102.05|1099.55|1101.27|1098.77|0
1656092700000|2022-06-24 17:45:00|1101.8|1099.3|1101.54|1099.04|1101.8|1099.3|1101.53|1099.03|0
1656093000000|2022-06-24 17:50:00|1101.78|1099.28|1101.52|1099.02|1102.04|1099.54|1101.27|1098.77|0
1656093300000|2022-06-24 17:55:00|1101.51|1099.01|1101.52|1099.02|1101.79|1099.29|1101.25|1098.75|0
1656093600000|2022-06-24 18:00:00|1101.51|1099.01|1101.52|1099.02|1101.78|1099.28|1101.27|1098.77|0
1656093900000|2022-06-24 18:05:00|1101.64|1099.14|1101.51|1099.01|1101.77|1099.27|1101.25|1098.75|0
1656094200000|2022-06-24 18:10:00|1101.52|1099.02|1101.77|1099.27|1102.03|1099.53|1101.52|1099.02|0
1656094500000|2022-06-24 18:15:00|1101.78|1099.28|1102.03|1099.53|1102.04|1099.54|1101.52|1099.02|0
1656094800000|2022-06-24 18:20:00|1102.02|1099.52|1101.77|1099.27|1102.03|1099.53|1101.52|1099.02|0
1656095100000|2022-06-24 18:25:00|1101.78|1099.28|1102.04|1099.54|1102.29|1099.79|1101.77|1099.27|0
1656095400000|2022-06-24 18:30:00|1101.77|1099.27|1102.2|1099.7|1102.21|1099.71|1101.76|1099.26|0
1656095700000|2022-06-24 18:35:00|1102.21|1099.71|1101.77|1099.27|1102.21|1099.71|1101.76|1099.26|0
1656096000000|2022-06-24 18:40:00|1101.76|1099.26|1101.98|1099.48|1102.2|1099.7|1101.76|1099.26|0
1656096300000|2022-06-24 18:45:00|1102.3|1099.8|1102.81|1100.31|1102.81|1100.31|1102.29|1099.79|0
1656096600000|2022-06-24 18:50:00|1102.8|1100.3|1102.81|1100.31|1102.81|1100.31|1102.55|1100.05|0
1656096900000|2022-06-24 18:55:00|1102.8|1100.3|1102.82|1100.32|1103.07|1100.57|1102.55|1100.05|0
1656097200000|2022-06-24 19:00:00|1102.43|1099.93|1102.65|1100.15|1102.65|1100.15|1102.42|1099.92|0
1656097500000|2022-06-24 19:05:00|1102.64|1100.14|1102.43|1099.93|1102.65|1100.15|1102.42|1099.92|0
1656097800000|2022-06-24 19:10:00|1102.42|1099.92|1102.44|1099.94|1102.44|1099.94|1102.21|1099.71|0
1656098100000|2022-06-24 19:15:00|1103.06|1100.56|1102.95|1100.45|1103.08|1100.58|1102.82|1100.32|0
1656098400000|2022-06-24 19:20:00|1102.83|1100.33|1103.33|1100.83|1103.33|1100.83|1102.83|1100.33|0
1656098700000|2022-06-24 19:25:00|1103.32|1100.82|1103.33|1100.83|1103.33|1100.83|1102.81|1100.31|0
1656099000000|2022-06-24 19:30:00|1103.32|1100.82|1102.82|1100.32|1103.33|1100.83|1102.82|1100.32|0
1656099300000|2022-06-24 19:35:00|1102.81|1100.31|1103.34|1100.84|1103.34|1100.84|1102.56|1100.06|0
1656099600000|2022-06-24 19:40:00|1103.35|1100.85|1103.86|1101.36|1103.86|1101.36|1103.34|1100.84|0
1656099900000|2022-06-24 19:45:00|1103.85|1101.35|1103.36|1100.86|1103.87|1101.37|1103.35|1100.85|0
1656100200000|2022-06-24 19:50:00|1103.37|1100.87|1105.63|1103.13|1105.87|1103.37|1103.37|1100.87|0
1656100500000|2022-06-24 19:55:00|1105.62|1103.12|1106.68|1104.18|1106.9|1104.4|1104.92|1102.42|0
1656100800000|2022-06-24 20:00:00|1106.4|1103.9|1105.1|1102.6|1106.4|1103.9|1105.01|1102.51|0
1656101100000|2022-06-24 20:05:00|1105.06|1102.56|1104.7|1102.2|1105.32|1102.82|1104.57|1102.07|0
1656101400000|2022-06-24 20:10:00|1104.66|1102.16|1104.53|1102.03|1104.88|1102.38|1104.31|1101.81|0
1656101700000|2022-06-24 20:15:00|1104.57|1102.07|1104.4|1101.9|1104.75|1102.25|1104.35|1101.85|0
1656102000000|2022-06-24 20:20:00|1104.44|1101.94|1104.44|1101.94|1104.53|1102.03|1104.24|1101.74|0
1656102300000|2022-06-24 20:25:00|1104.4|1101.9|1104.02|1101.52|1104.62|1102.12|1103.93|1101.43|0
1656102600000|2022-06-24 20:30:00|1104|1101.5|1104.66|1102.16|1104.7|1102.2|1103.89|1101.39|0
1656102900000|2022-06-24 20:35:00|1104.62|1102.12|1104.57|1102.07|1104.66|1102.16|1104.48|1101.98|0
1656103200000|2022-06-24 20:40:00|1104.59|1102.09|1104.51|1102.01|1104.66|1102.16|1104.31|1101.81|0
1656103500000|2022-06-24 20:45:00|1104.5|1102|1104.44|1101.94|1104.53|1102.03|1104.07|1101.57|0
1656103800000|2022-06-24 20:50:00|1104.46|1101.96|1104.66|1102.16|1104.7|1102.2|1104.44|1101.94|0
1656104100000|2022-06-24 20:55:00|1104.7|1102.2|1105.58|1103.08|1105.8|1103.3|1104.66|1102.16|0
1656104400000|2022-06-24 21:00:00|1106.46|1103.96|1106.46|1103.96|1106.46|1103.96|1106.46|1103.96|0
1656280800000|2022-06-26 22:00:00|1106.62|1104.12|1106.53|1104.03|1106.68|1104.18|1106.09|1103.59|0
1656281100000|2022-06-26 22:05:00|1106.49|1103.99|1106.2|1103.7|1107.17|1104.67|1106.11|1103.61|0
1656281400000|2022-06-26 22:10:00|1106.13|1103.63|1105.63|1103.13|1106.18|1103.68|1105.54|1103.04|0
1656281700000|2022-06-26 22:15:00|1105.59|1103.09|1104.92|1102.42|1105.83|1103.33|1104.86|1102.36|0
1656282000000|2022-06-26 22:20:00|1104.86|1102.36|1104.82|1102.32|1105.12|1102.62|1104.68|1102.18|0
1656282300000|2022-06-26 22:25:00|1104.81|1102.31|1104.55|1102.05|1105.01|1102.51|1104.51|1102.01|0
1656282600000|2022-06-26 22:30:00|1104.57|1102.07|1104.99|1102.49|1105.1|1102.6|1104.46|1101.96|0
1656282900000|2022-06-26 22:35:00|1104.97|1102.47|1104.42|1101.92|1105.1|1102.6|1104.18|1101.68|0
1656283200000|2022-06-26 22:40:00|1104.4|1101.9|1104.38|1101.88|1104.51|1102.01|1104.11|1101.61|0
1656283500000|2022-06-26 22:45:00|1104.42|1101.92|1104.27|1101.77|1104.6|1102.1|1104.11|1101.61|0
1656283800000|2022-06-26 22:50:00|1104.29|1101.79|1104.75|1102.25|1104.77|1102.27|1104.29|1101.79|0
1656284100000|2022-06-26 22:55:00|1104.73|1102.23|1104.82|1102.32|1105.1|1102.6|1104.6|1102.1|0
1656284400000|2022-06-26 23:00:00|1104.92|1102.42|1105.19|1102.69|1105.32|1102.82|1104.92|1102.42|0
1656284700000|2022-06-26 23:05:00|1105.17|1102.67|1104.92|1102.42|1105.21|1102.71|1104.88|1102.38|0
1656285000000|2022-06-26 23:10:00|1104.93|1102.43|1105.06|1102.56|1105.23|1102.73|1104.86|1102.36|0
1656285300000|2022-06-26 23:15:00|1105.03|1102.53|1104.99|1102.49|1105.1|1102.6|1104.92|1102.42|0
1656285600000|2022-06-26 23:20:00|1104.97|1102.47|1105.1|1102.6|1105.15|1102.65|1104.97|1102.47|0
1656285900000|2022-06-26 23:25:00|1105.15|1102.65|1106.18|1103.68|1106.18|1103.68|1105.15|1102.65|0
1656286200000|2022-06-26 23:30:00|1106.14|1103.64|1105.59|1103.09|1106.18|1103.68|1105.5|1103|0
1656286500000|2022-06-26 23:35:00|1105.58|1103.08|1104.97|1102.47|1105.59|1103.09|1104.68|1102.18|0
1656286800000|2022-06-26 23:40:00|1104.93|1102.43|1104.38|1101.88|1104.97|1102.47|1104.24|1101.74|0
1656287100000|2022-06-26 23:45:00|1104.37|1101.87|1104.42|1101.92|1104.73|1102.23|1104.2|1101.7|0
1656287400000|2022-06-26 23:50:00|1104.4|1101.9|1104.26|1101.76|1104.6|1102.1|1104.11|1101.61|0
1656287700000|2022-06-26 23:55:00|1104.24|1101.74|1103.85|1101.35|1104.33|1101.83|1103.85|1101.35|0
1656288000000|2022-06-27 00:00:00|1103.84|1101.34|1103.34|1100.84|1104.46|1101.96|1103.12|1100.62|0
1656288300000|2022-06-27 00:05:00|1103.3|1100.8|1103.89|1101.39|1104.02|1101.52|1103.25|1100.75|0
1656288600000|2022-06-27 00:10:00|1103.91|1101.41|1103.5|1101|1103.93|1101.43|1103.43|1100.93|0
1656288900000|2022-06-27 00:15:00|1117.79|1115.29|1146.21|1143.71|1146.98|1144.48|1116.61|1114.11|0
1656289200000|2022-06-27 00:20:00|1146.22|1143.72|1147|1144.5|1147|1144.5|1145.7|1143.2|0
1656289500000|2022-06-27 00:25:00|1147.01|1144.51|1147|1144.5|1147.51|1145.01|1146.47|1143.97|0
1656289800000|2022-06-27 00:30:00|1103.56|1101.06|1102.92|1100.42|1103.77|1101.27|1102.91|1100.41|0
1656290100000|2022-06-27 00:35:00|1102.93|1100.43|1102.71|1100.21|1102.94|1100.44|1102.71|1100.21|0
1656290400000|2022-06-27 00:40:00|1102.82|1100.32|1102.38|1099.88|1103.36|1100.86|1102.27|1099.77|0
1656290700000|2022-06-27 00:45:00|1102.39|1099.89|1102.6|1100.1|1102.71|1100.21|1102.39|1099.89|0
1656291000000|2022-06-27 00:50:00|1102.49|1099.99|1102.26|1099.76|1103.15|1100.65|1102.26|1099.76|0
1656291300000|2022-06-27 00:55:00|1102.27|1099.77|1102.26|1099.76|1102.48|1099.98|1102.26|1099.76|0
1656291600000|2022-06-27 01:00:00|1145.83|1143.33|1146.75|1144.25|1146.75|1144.25|1145.7|1143.2|0
1656291900000|2022-06-27 01:05:00|1146.74|1144.24|1148.02|1145.52|1148.03|1145.53|1146.61|1144.11|0
1656292200000|2022-06-27 01:10:00|1148.03|1145.53|1147.77|1145.27|1148.03|1145.53|1147.5|1145|0
1656292500000|2022-06-27 01:15:00|1148.02|1145.52|1148.57|1146.07|1148.83|1146.33|1147.63|1145.13|0
1656292800000|2022-06-27 01:20:00|1148.82|1146.32|1148.57|1146.07|1148.83|1146.33|1148.04|1145.54|0
1656293100000|2022-06-27 01:25:00|1148.56|1146.06|1148.82|1146.32|1149.08|1146.58|1148.03|1145.53|0
1656293400000|2022-06-27 01:30:00|1148.95|1146.45|1149.1|1146.6|1149.11|1146.61|1148.81|1146.31|0
1656293700000|2022-06-27 01:35:00|1149.09|1146.59|1149.1|1146.6|1149.11|1146.61|1148.83|1146.33|0
1656294000000|2022-06-27 01:40:00|1149.11|1146.61|1148.58|1146.08|1149.11|1146.61|1148.57|1146.07|0
1656294300000|2022-06-27 01:45:00|1148.57|1146.07|1147.82|1145.32|1148.59|1146.09|1147.54|1145.04|0
1656294600000|2022-06-27 01:50:00|1147.81|1145.31|1148.6|1146.1|1148.6|1146.1|1147.55|1145.05|0
1656294900000|2022-06-27 01:55:00|1148.61|1146.11|1148.86|1146.36|1148.86|1146.36|1148.34|1145.84|0
1656295200000|2022-06-27 02:00:00|1148.61|1146.11|1149.15|1146.65|1149.16|1146.66|1148.6|1146.1|0
1656295500000|2022-06-27 02:05:00|1149.14|1146.64|1148.37|1145.87|1149.14|1146.64|1148.37|1145.87|0
1656295800000|2022-06-27 02:10:00|1148.36|1145.86|1148.09|1145.59|1148.62|1146.12|1148.08|1145.58|0
1656296100000|2022-06-27 02:15:00|1104.25|1101.75|1104.46|1101.96|1104.47|1101.97|1104.24|1101.74|0
1656296400000|2022-06-27 02:20:00|1104.57|1102.07|1104.69|1102.19|1104.91|1102.41|1104.46|1101.96|0
1656296700000|2022-06-27 02:25:00|1104.8|1102.3|1104.68|1102.18|1104.91|1102.41|1104.68|1102.18|0
1656297000000|2022-06-27 02:30:00|1148.63|1146.13|1150.09|1147.59|1150.66|1148.16|1148.63|1146.13|0
1656297300000|2022-06-27 02:35:00|1150.08|1147.58|1150.35|1147.85|1150.64|1148.14|1149.8|1147.3|0
1656297600000|2022-06-27 02:40:00|1150.34|1147.84|1150.31|1147.81|1150.35|1147.85|1149.8|1147.3|0
1656297900000|2022-06-27 02:45:00|1106.08|1103.58|1106.2|1103.7|1106.43|1103.93|1105.99|1103.49|0
1656298200000|2022-06-27 02:50:00|1106.41|1103.91|1106.4|1103.9|1106.42|1103.92|1106.4|1103.9|0
1656298500000|2022-06-27 02:55:00|1106.39|1103.89|1105.96|1103.46|1106.39|1103.89|1105.75|1103.25|0
1656298800000|2022-06-27 03:00:00|1150.16|1147.66|1150.42|1147.92|1150.68|1148.18|1149.89|1147.39|0
1656299100000|2022-06-27 03:05:00|1150.41|1147.91|1150.41|1147.91|1150.67|1148.17|1150.28|1147.78|0
1656299400000|2022-06-27 03:10:00|1150.42|1147.92|1150.41|1147.91|1150.68|1148.18|1150.4|1147.9|0
1656299700000|2022-06-27 03:15:00|1150.53|1148.03|1150.16|1147.66|1150.54|1148.04|1149.89|1147.39|0
1656300000000|2022-06-27 03:20:00|1150.28|1147.78|1150.15|1147.65|1150.42|1147.92|1150.14|1147.64|0
1656300300000|2022-06-27 03:25:00|1150.14|1147.64|1150.55|1148.05|1150.68|1148.18|1149.89|1147.39|0
1656300600000|2022-06-27 03:30:00|1150.68|1148.18|1150.69|1148.19|1150.69|1148.19|1150.42|1147.92|0
1656300900000|2022-06-27 03:35:00|1150.68|1148.18|1150.69|1148.19|1150.7|1148.2|1150.68|1148.18|0
1656301200000|2022-06-27 03:40:00|1150.7|1148.2|1150.95|1148.45|1150.95|1148.45|1150.69|1148.19|0
1656301500000|2022-06-27 03:45:00|1106.62|1104.12|1106.4|1103.9|1106.63|1104.13|1106.39|1103.89|0
1656301800000|2022-06-27 03:50:00|1106.51|1104.01|1106.4|1103.9|1106.62|1104.12|1106.4|1103.9|0
1656302100000|2022-06-27 03:55:00|1106.41|1103.91|1106.62|1104.12|1106.62|1104.12|1106.4|1103.9|0
1656302400000|2022-06-27 04:00:00|1150.93|1148.43|1150.68|1148.18|1150.95|1148.45|1150.54|1148.04|0
1656302700000|2022-06-27 04:05:00|1150.67|1148.17|1150.67|1148.17|1150.68|1148.18|1150.42|1147.92|0
1656303000000|2022-06-27 04:10:00|1150.66|1148.16|1150.68|1148.18|1150.68|1148.18|1150.41|1147.91|0
1656303300000|2022-06-27 04:15:00|1106.4|1103.9|1106.19|1103.69|1106.41|1103.91|1106.18|1103.68|0
1656303600000|2022-06-27 04:20:00|1106.18|1103.68|1106.41|1103.91|1106.41|1103.91|1106.18|1103.68|0
1656303900000|2022-06-27 04:25:00|1106.19|1103.69|1106.41|1103.91|1106.62|1104.12|1106.19|1103.69|0
1656304200000|2022-06-27 04:30:00|1106.2|1103.7|1106.19|1103.69|1106.2|1103.7|1106.19|1103.69|0
1656304500000|2022-06-27 04:35:00|1106.2|1103.7|1106.41|1103.91|1106.62|1104.12|1106.19|1103.69|0
1656304800000|2022-06-27 04:40:00|1106.62|1104.12|1106.62|1104.12|1106.63|1104.13|1106.62|1104.12|0
1656305100000|2022-06-27 04:45:00|1106.63|1104.13|1106.62|1104.12|1106.63|1104.13|1106.62|1104.12|0
1656305400000|2022-06-27 04:50:00|1106.63|1104.13|1106.41|1103.91|1106.63|1104.13|1106.41|1103.91|0
1656305700000|2022-06-27 04:55:00|1106.42|1103.92|1106.41|1103.91|1106.42|1103.92|1106.41|1103.91|0
1656306000000|2022-06-27 05:00:00|1106.2|1103.7|1106.41|1103.91|1106.41|1103.91|1106.19|1103.69|0
1656306300000|2022-06-27 05:05:00|1106.42|1103.92|1106.41|1103.91|1106.63|1104.13|1106.2|1103.7|0
1656306600000|2022-06-27 05:10:00|1106.42|1103.92|1105.98|1103.48|1106.64|1104.14|1105.98|1103.48|0
1656306900000|2022-06-27 05:15:00|1150.16|1147.66|1148.83|1146.33|1150.16|1147.66|1148.82|1146.32|0
1656307200000|2022-06-27 05:20:00|1148.82|1146.32|1149.35|1146.85|1150.14|1147.64|1148.82|1146.32|0
1656307500000|2022-06-27 05:25:00|1149.36|1146.86|1149.08|1146.58|1149.62|1147.12|1148.57|1146.07|0
1656307800000|2022-06-27 05:30:00|1104.97|1102.47|1105.07|1102.57|1105.09|1102.59|1104.64|1102.14|0
1656308100000|2022-06-27 05:35:00|1104.96|1102.46|1105.73|1103.23|1105.74|1103.24|1104.96|1102.46|0
1656308400000|2022-06-27 05:40:00|1105.74|1103.24|1105.73|1103.23|1105.95|1103.45|1105.72|1103.22|0
1656308700000|2022-06-27 05:45:00|1105.95|1103.45|1105.74|1103.24|1105.95|1103.45|1105.52|1103.02|0
1656309000000|2022-06-27 05:50:00|1105.73|1103.23|1105.51|1103.01|1105.73|1103.23|1105.3|1102.8|0
1656309300000|2022-06-27 05:55:00|1105.41|1102.91|1105.53|1103.03|1105.73|1103.23|1105.08|1102.58|0
1656309600000|2022-06-27 06:00:00|1105.52|1103.02|1104|1101.5|1105.52|1103.02|1103.78|1101.28|0
1656309900000|2022-06-27 06:05:00|1103.79|1101.29|1104.65|1102.15|1104.87|1102.37|1103.56|1101.06|0
1656310200000|2022-06-27 06:10:00|1104.66|1102.16|1104.66|1102.16|1105.31|1102.81|1104.66|1102.16|0
1656310500000|2022-06-27 06:15:00|1104.65|1102.15|1104.66|1102.16|1105.3|1102.8|1104.65|1102.15|0
1656310800000|2022-06-27 06:20:00|1104.87|1102.37|1104.22|1101.72|1104.88|1102.38|1104.11|1101.61|0
1656311100000|2022-06-27 06:25:00|1104.01|1101.51|1104.22|1101.72|1104.43|1101.93|1103.78|1101.28|0
1656311400000|2022-06-27 06:30:00|1104.21|1101.71|1104|1101.5|1104.33|1101.83|1103.78|1101.28|0
1656311700000|2022-06-27 06:35:00|1104.01|1101.51|1103.8|1101.3|1104.23|1101.73|1103.79|1101.29|0
1656312000000|2022-06-27 06:40:00|1103.79|1101.29|1103.79|1101.29|1104.01|1101.51|1103.36|1100.86|0
1656312300000|2022-06-27 06:45:00|1104|1101.5|1103.93|1101.43|1104.15|1101.65|1103.57|1101.07|0
1656312600000|2022-06-27 06:50:00|1103.94|1101.44|1104.58|1102.08|1104.58|1102.08|1103.5|1101|0
1656312900000|2022-06-27 06:55:00|1104.79|1102.29|1105.21|1102.71|1105.21|1102.71|1104.14|1101.64|0
1656313200000|2022-06-27 07:00:00|1104.99|1102.49|1109.37|1108.87|1109.62|1109.12|1099.07|1098.57|0
1656313500000|2022-06-27 07:05:00|1109.22|1108.72|1109.32|1108.82|1111.22|1110.72|1108.87|1108.37|0
1656313800000|2022-06-27 07:10:00|1109.42|1108.92|1113.37|1112.87|1114.17|1113.67|1109.37|1108.87|23
1656314100000|2022-06-27 07:15:00|1113.42|1112.92|1113.72|1113.22|1115.57|1115.07|1112.82|1112.32|13
1656314400000|2022-06-27 07:20:00|1113.67|1113.17|1116.57|1116.07|1117.32|1116.82|1112.97|1112.47|30
1656314700000|2022-06-27 07:25:00|1116.52|1116.02|1117.07|1116.57|1118.17|1117.67|1115.92|1115.42|19
1656315000000|2022-06-27 07:30:00|1116.97|1116.47|1118.92|1118.42|1118.92|1118.42|1116.07|1115.57|15
1656315300000|2022-06-27 07:35:00|1118.97|1118.47|1117.52|1117.02|1119.42|1118.92|1116.97|1116.47|3
1656315600000|2022-06-27 07:40:00|1117.47|1116.97|1115.82|1115.32|1117.87|1117.37|1115.82|1115.32|11
1656315900000|2022-06-27 07:45:00|1115.77|1115.27|1116.07|1115.57|1117.07|1116.57|1115.02|1114.52|17
1656316200000|2022-06-27 07:50:00|1116.18|1115.68|1117.08|1116.58|1117.28|1116.78|1115.98|1115.48|135
1656316500000|2022-06-27 07:55:00|1117.03|1116.53|1118.98|1118.48|1119.33|1118.83|1116.13|1115.63|47
1656316800000|2022-06-27 08:00:00|1118.93|1118.43|1118.88|1118.38|1119.13|1118.63|1118.28|1117.78|10
1656317100000|2022-06-27 08:05:00|1118.83|1118.33|1121.48|1120.98|1122.28|1121.78|1118.83|1118.33|15
1656317400000|2022-06-27 08:10:00|1121.38|1120.88|1121.18|1120.68|1122.13|1121.63|1120.63|1120.13|1
1656317700000|2022-06-27 08:15:00|1121.13|1120.63|1120.98|1120.48|1121.13|1120.63|1120.38|1119.88|0
1656318000000|2022-06-27 08:20:00|1121.03|1120.53|1119.98|1119.48|1121.53|1121.03|1119.68|1119.18|0
1656318300000|2022-06-27 08:25:00|1119.93|1119.43|1119.63|1119.13|1119.93|1119.43|1119.13|1118.63|11
1656318600000|2022-06-27 08:30:00|1119.68|1119.18|1116.63|1116.13|1120.13|1119.63|1116.58|1116.08|0
1656318900000|2022-06-27 08:35:00|1116.58|1116.08|1116.28|1115.78|1117.13|1116.63|1116.08|1115.58|6
1656319200000|2022-06-27 08:40:00|1116.23|1115.73|1115.63|1115.13|1116.28|1115.78|1115.08|1114.58|3
1656319500000|2022-06-27 08:45:00|1115.68|1115.18|1115.13|1114.63|1116.33|1115.83|1114.18|1113.68|114
1656319800000|2022-06-27 08:50:00|1115.18|1114.68|1114.83|1114.33|1116.38|1115.88|1114.78|1114.28|24
1656320100000|2022-06-27 08:55:00|1114.88|1114.38|1113.18|1112.68|1115.13|1114.63|1113.18|1112.68|1
1656320400000|2022-06-27 09:00:00|1113.08|1112.58|1114.58|1114.08|1115.33|1114.83|1113.08|1112.58|10
1656320700000|2022-06-27 09:05:00|1114.53|1114.03|1113.48|1112.98|1115.23|1114.73|1113.33|1112.83|2
1656321000000|2022-06-27 09:10:00|1113.53|1113.03|1115.58|1115.08|1115.73|1115.23|1113.38|1112.88|0
1656321300000|2022-06-27 09:15:00|1115.63|1115.13|1115.18|1114.68|1115.78|1115.28|1114.58|1114.08|5
1656321600000|2022-06-27 09:20:00|1114.98|1114.48|1116.13|1115.63|1116.13|1115.63|1114.58|1114.08|7
1656321900000|2022-06-27 09:25:00|1116.08|1115.58|1115.73|1115.23|1116.33|1115.83|1115.33|1114.83|5
1656322200000|2022-06-27 09:30:00|1115.78|1115.28|1116.13|1115.63|1116.63|1116.13|1115.43|1114.93|0
1656322500000|2022-06-27 09:35:00|1116.08|1115.58|1116.08|1115.58|1116.63|1116.13|1115.93|1115.43|2
1656322800000|2022-06-27 09:40:00|1116.13|1115.63|1115.73|1115.23|1116.28|1115.78|1115.28|1114.78|12
1656323100000|2022-06-27 09:45:00|1115.48|1114.98|1115.43|1114.93|1115.98|1115.48|1115.18|1114.68|2
1656323400000|2022-06-27 09:50:00|1115.48|1114.98|1114.23|1113.73|1115.88|1115.38|1114.08|1113.58|2
1656323700000|2022-06-27 09:55:00|1114.13|1113.63|1114.48|1113.98|1114.78|1114.28|1113.68|1113.18|4
1656324000000|2022-06-27 10:00:00|1114.58|1114.08|1114.28|1113.78|1114.83|1114.33|1114.18|1113.68|2
1656324300000|2022-06-27 10:05:00|1114.18|1113.68|1114.58|1114.08|1114.68|1114.18|1113.83|1113.33|2
1656324600000|2022-06-27 10:10:00|1114.63|1114.13|1115.38|1114.88|1115.53|1115.03|1114.63|1114.13|2
1656324900000|2022-06-27 10:15:00|1115.43|1114.93|1116.28|1115.78|1116.43|1115.93|1115.38|1114.88|2
1656325200000|2022-06-27 10:20:00|1116.33|1115.83|1117.93|1117.43|1117.93|1117.43|1116.33|1115.83|1
1656325500000|2022-06-27 10:25:00|1117.98|1117.48|1117.03|1116.53|1118.18|1117.68|1115.88|1115.38|20
1656325800000|2022-06-27 10:30:00|1116.98|1116.48|1116.48|1115.98|1117.03|1116.53|1116.28|1115.78|3
1656326100000|2022-06-27 10:35:00|1116.43|1115.93|1116.83|1116.33|1116.83|1116.33|1115.68|1115.18|3
1656326400000|2022-06-27 10:40:00|1116.78|1116.28|1116.08|1115.58|1116.83|1116.33|1115.08|1114.58|3
1656326700000|2022-06-27 10:45:00|1116.03|1115.53|1115.48|1114.98|1116.68|1116.18|1114.83|1114.33|2
1656327000000|2022-06-27 10:50:00|1115.53|1115.03|1117.08|1116.58|1117.13|1116.63|1115.53|1115.03|2
1656327300000|2022-06-27 10:55:00|1117.13|1116.63|1117.93|1117.43|1118.03|1117.53|1117.03|1116.53|0
1656327600000|2022-06-27 11:00:00|1117.88|1117.38|1117.33|1116.83|1117.88|1117.38|1116.28|1115.78|0
1656327900000|2022-06-27 11:05:00|1117.38|1116.88|1118.33|1117.83|1118.48|1117.98|1117.33|1116.83|1
1656328200000|2022-06-27 11:10:00|1118.38|1117.88|1118.68|1118.18|1118.68|1118.18|1118.28|1117.78|20
1656328500000|2022-06-27 11:15:00|1118.63|1118.13|1119.28|1118.78|1119.28|1118.78|1118.58|1118.08|1
1656328800000|2022-06-27 11:20:00|1119.48|1118.98|1119.03|1118.53|1119.68|1119.18|1118.58|1118.08|3
1656329100000|2022-06-27 11:25:00|1118.98|1118.48|1118.78|1118.28|1119.08|1118.58|1118.48|1117.98|3
1656329400000|2022-06-27 11:30:00|1118.83|1118.33|1119.13|1118.63|1119.53|1119.03|1118.63|1118.13|10
1656329700000|2022-06-27 11:35:00|1119.03|1118.53|1119.73|1119.23|1119.73|1119.23|1118.63|1118.13|0
1656330000000|2022-06-27 11:40:00|1119.61|1119.11|1121.66|1121.16|1121.91|1121.41|1119.61|1119.11|0
1656330300000|2022-06-27 11:45:00|1121.61|1121.11|1121.51|1121.01|1121.71|1121.21|1121.11|1120.61|0
1656330600000|2022-06-27 11:50:00|1121.61|1121.11|1122.26|1121.76|1122.26|1121.76|1120.91|1120.41|0
1656330900000|2022-06-27 11:55:00|1122.21|1121.71|1121.31|1120.81|1122.26|1121.76|1121.01|1120.51|3
1656331200000|2022-06-27 12:00:00|1121.36|1120.86|1120.91|1120.41|1121.91|1121.41|1120.91|1120.41|1
1656331500000|2022-06-27 12:05:00|1120.96|1120.46|1120.26|1119.76|1120.96|1120.46|1120.11|1119.61|1
1656331800000|2022-06-27 12:10:00|1120.21|1119.71|1118.71|1118.21|1120.26|1119.76|1118.61|1118.11|2
1656332100000|2022-06-27 12:15:00|1118.61|1118.11|1118.91|1118.41|1119.11|1118.61|1118.26|1117.76|1
1656332400000|2022-06-27 12:20:00|1119.01|1118.51|1119.61|1119.11|1119.91|1119.41|1118.71|1118.21|0
1656332700000|2022-06-27 12:25:00|1119.56|1119.06|1118.76|1118.26|1119.61|1119.11|1118.76|1118.26|1
1656333000000|2022-06-27 12:30:00|1118.81|1118.31|1118.26|1117.76|1119.06|1118.56|1118.16|1117.66|4
1656333300000|2022-06-27 12:35:00|1118.31|1117.81|1116.96|1116.46|1118.46|1117.96|1116.96|1116.46|1
1656333600000|2022-06-27 12:40:00|1117.01|1116.51|1117.26|1116.76|1117.61|1117.11|1116.46|1115.96|1
1656333900000|2022-06-27 12:45:00|1117.21|1116.71|1115.71|1115.21|1117.26|1116.76|1115.16|1114.66|0
1656334200000|2022-06-27 12:50:00|1115.76|1115.26|1114.76|1114.26|1115.76|1115.26|1114.16|1113.66|0
1656334500000|2022-06-27 12:55:00|1114.71|1114.21|1113.31|1112.81|1114.81|1114.31|1113.16|1112.66|0
1656334800000|2022-06-27 13:00:00|1113.36|1112.86|1114.66|1114.16|1114.86|1114.36|1112.86|1112.36|2
1656335100000|2022-06-27 13:05:00|1114.56|1114.06|1114.41|1113.91|1115.36|1114.86|1114.36|1113.86|5
1656335400000|2022-06-27 13:10:00|1114.31|1113.81|1113.71|1113.21|1114.31|1113.81|1113.21|1112.71|17
1656335700000|2022-06-27 13:15:00|1113.66|1113.16|1113.71|1113.21|1113.76|1113.26|1113.11|1112.61|0
1656336000000|2022-06-27 13:20:00|1113.66|1113.16|1113.16|1112.66|1113.81|1113.31|1112.96|1112.46|0
1656336300000|2022-06-27 13:25:00|1113.06|1112.56|1113.86|1113.36|1113.86|1113.36|1112.21|1111.71|10
1656336600000|2022-06-27 13:30:00|1114.01|1113.51|1112.06|1111.56|1115.01|1114.51|1111.91|1111.41|13
1656336900000|2022-06-27 13:35:00|1112.01|1111.51|1114.46|1113.96|1114.66|1114.16|1111.91|1111.41|22
1656337200000|2022-06-27 13:40:00|1114.71|1114.21|1115.51|1115.01|1115.76|1115.26|1114.46|1113.96|1
1656337500000|2022-06-27 13:45:00|1115.46|1114.96|1114.61|1114.11|1115.51|1115.01|1113.56|1113.06|21
1656337800000|2022-06-27 13:50:00|1114.51|1114.01|1118.31|1117.81|1118.36|1117.86|1114.26|1113.76|13
1656338100000|2022-06-27 13:55:00|1118.26|1117.76|1117.91|1117.41|1118.46|1117.96|1116.66|1116.16|5
1656338400000|2022-06-27 14:00:00|1117.96|1117.46|1121.31|1120.81|1121.41|1120.91|1117.66|1117.16|4
1656338700000|2022-06-27 14:05:00|1121.26|1120.76|1119.16|1118.66|1121.31|1120.81|1118.21|1117.71|8
1656339000000|2022-06-27 14:10:00|1119.1|1118.6|1119.85|1119.35|1119.9|1119.4|1118.45|1117.95|16
1656339300000|2022-06-27 14:15:00|1119.8|1119.3|1122.39|1119.89|1122.39|1120.9|1119.8|1119.3|32
1656339600000|2022-06-27 14:20:00|1122.4|1119.9|1122.16|1119.66|1123.52|1121.02|1121.71|1119.21|0
1656339900000|2022-06-27 14:25:00|1122.15|1119.65|1121.71|1119.21|1122.39|1119.89|1121.26|1118.76|270
1656340200000|2022-06-27 14:30:00|1120.96|1118.46|1122.79|1120.29|1122.79|1120.29|1120.95|1118.45|0
1656340500000|2022-06-27 14:35:00|1122.78|1120.28|1122.53|1120.03|1122.8|1120.3|1121.24|1118.74|0
1656340800000|2022-06-27 14:40:00|1122.52|1120.02|1123.83|1121.33|1123.84|1121.34|1122|1119.5|0
1656341100000|2022-06-27 14:45:00|1123.75|1121.25|1124.86|1122.36|1124.86|1122.36|1123.29|1120.79|0
1656341400000|2022-06-27 14:50:00|1125.07|1122.57|1125.75|1123.25|1125.77|1123.27|1124.85|1122.35|0
1656341700000|2022-06-27 14:55:00|1125.65|1123.15|1125.97|1123.47|1126.44|1123.94|1125.53|1123.03|0
1656342000000|2022-06-27 15:00:00|1126.14|1123.64|1125.61|1123.11|1126.41|1123.91|1125.35|1122.85|0
1656342300000|2022-06-27 15:05:00|1125.62|1123.12|1124.08|1121.58|1125.62|1123.12|1124.07|1121.57|0
1656342600000|2022-06-27 15:10:00|1124.07|1121.57|1124.09|1121.59|1124.61|1122.11|1123.57|1121.07|0
1656342900000|2022-06-27 15:15:00|1124.1|1121.6|1124.64|1122.14|1125.38|1122.88|1123.83|1121.33|0
1656343200000|2022-06-27 15:20:00|1124.65|1122.15|1126.45|1123.95|1126.46|1123.96|1124.38|1121.88|0
1656343500000|2022-06-27 15:25:00|1126.7|1124.2|1126.94|1124.44|1126.97|1124.47|1126.2|1123.7|0
1656343800000|2022-06-27 15:30:00|1126.88|1124.38|1124.68|1122.18|1126.88|1124.38|1124.68|1122.18|0
1656344100000|2022-06-27 15:35:00|1124.46|1121.96|1124.46|1121.96|1125.12|1122.62|1123.8|1121.3|0
1656344400000|2022-06-27 15:40:00|1124.47|1121.97|1125.58|1123.08|1126.02|1123.52|1124.24|1121.74|0
1656344700000|2022-06-27 15:45:00|1125.96|1123.46|1125.19|1122.69|1126.23|1123.73|1124.68|1122.18|0
1656345000000|2022-06-27 15:50:00|1125.07|1122.57|1124.92|1122.42|1125.2|1122.7|1124.66|1122.16|0
1656345300000|2022-06-27 15:55:00|1124.91|1122.41|1125.67|1123.17|1125.69|1123.19|1124.39|1121.89|0
1656345600000|2022-06-27 16:00:00|1125.55|1123.05|1124.43|1121.93|1125.78|1123.28|1124.2|1121.7|0
1656345900000|2022-06-27 16:05:00|1124.65|1122.15|1124.43|1121.93|1124.87|1122.37|1124.19|1121.69|0
1656346200000|2022-06-27 16:10:00|1124.42|1121.92|1124.2|1121.7|1124.44|1121.94|1123.97|1121.47|0
1656346500000|2022-06-27 16:15:00|1124.42|1121.92|1124.22|1121.72|1124.44|1121.94|1123.74|1121.24|0
1656346800000|2022-06-27 16:20:00|1124.33|1121.83|1123.54|1121.04|1124.66|1122.16|1123.54|1121.04|0
1656347100000|2022-06-27 16:25:00|1123.76|1121.26|1122.58|1120.08|1123.76|1121.26|1122.58|1120.08|0
1656347400000|2022-06-27 16:30:00|1122.24|1119.74|1121.95|1119.45|1122.25|1119.75|1121.69|1119.19|0
1656347700000|2022-06-27 16:35:00|1121.94|1119.44|1122.73|1120.23|1122.99|1120.49|1121.68|1119.18|0
1656348000000|2022-06-27 16:40:00|1122.48|1119.98|1123.77|1121.27|1123.77|1121.27|1122.47|1119.97|0
1656348300000|2022-06-27 16:45:00|1124.13|1121.63|1123.91|1121.41|1124.13|1121.63|1123.45|1120.95|0
1656348600000|2022-06-27 16:50:00|1123.9|1121.4|1124.36|1121.86|1124.37|1121.87|1123.68|1121.18|0
1656348900000|2022-06-27 16:55:00|1124.37|1121.87|1124.36|1121.86|1124.59|1122.09|1123.9|1121.4|0
1656349200000|2022-06-27 17:00:00|1124.3|1121.8|1122.74|1120.24|1124.55|1122.05|1122.73|1120.23|0
1656349500000|2022-06-27 17:05:00|1122.73|1120.23|1122.49|1119.99|1122.74|1120.24|1121.94|1119.44|0
1656349800000|2022-06-27 17:10:00|1122.62|1120.12|1123.02|1120.52|1123.55|1121.05|1122.49|1119.99|0
1656350100000|2022-06-27 17:15:00|1123.03|1120.53|1123.29|1120.79|1123.55|1121.05|1122.74|1120.24|0
1656350400000|2022-06-27 17:20:00|1123.54|1121.04|1123.02|1120.52|1123.54|1121.04|1122.49|1119.99|0
1656350700000|2022-06-27 17:25:00|1123.03|1120.53|1122.75|1120.25|1123.27|1120.77|1122.49|1119.99|0
1656351000000|2022-06-27 17:30:00|1123.01|1120.51|1122.78|1120.28|1123.24|1120.74|1122.56|1120.06|0
1656351300000|2022-06-27 17:35:00|1122.67|1120.17|1122.79|1120.29|1123.01|1120.51|1122.33|1119.83|0
1656351600000|2022-06-27 17:40:00|1122.78|1120.28|1121.89|1119.39|1123.01|1120.51|1121.88|1119.38|0
1656351900000|2022-06-27 17:45:00|1121.44|1118.94|1121.17|1118.67|1121.44|1118.94|1120.4|1117.9|0
1656352200000|2022-06-27 17:50:00|1121.18|1118.68|1121.44|1118.94|1121.71|1119.21|1121.16|1118.66|0
1656352500000|2022-06-27 17:55:00|1121.45|1118.95|1121.17|1118.67|1121.45|1118.95|1120.92|1118.42|0
1656352800000|2022-06-27 18:00:00|1121.88|1119.38|1122.11|1119.61|1122.11|1119.61|1120.98|1118.48|0
1656353100000|2022-06-27 18:05:00|1122.1|1119.6|1121.71|1119.21|1122.11|1119.61|1121.42|1118.92|0
1656353400000|2022-06-27 18:10:00|1121.72|1119.22|1121.95|1119.45|1122.18|1119.68|1121.38|1118.88|0
1656353700000|2022-06-27 18:15:00|1121.54|1119.04|1122.33|1119.83|1122.33|1119.83|1121.29|1118.79|0
1656354000000|2022-06-27 18:20:00|1122.32|1119.82|1122.06|1119.56|1122.33|1119.83|1121.79|1119.29|0
1656354300000|2022-06-27 18:25:00|1122.05|1119.55|1121.53|1119.03|1122.06|1119.56|1121.02|1118.52|0
1656354600000|2022-06-27 18:30:00|1121.94|1119.44|1122.2|1119.7|1122.2|1119.7|1121.5|1119|0
1656354900000|2022-06-27 18:35:00|1122.19|1119.69|1122.43|1119.93|1122.65|1120.15|1121.97|1119.47|0
1656355200000|2022-06-27 18:40:00|1122.42|1119.92|1122.19|1119.69|1122.42|1119.92|1121.96|1119.46|0
1656355500000|2022-06-27 18:45:00|1121.8|1119.3|1122.2|1119.7|1122.34|1119.84|1121.41|1118.91|0
1656355800000|2022-06-27 18:50:00|1122.08|1119.58|1121.8|1119.3|1122.08|1119.58|1121.53|1119.03|0
1656356100000|2022-06-27 18:55:00|1121.79|1119.29|1121.28|1118.78|1122.07|1119.57|1121.27|1118.77|0
1656356400000|2022-06-27 19:00:00|1121.27|1118.77|1120.21|1117.71|1121.54|1119.04|1119.94|1117.44|0
1656356700000|2022-06-27 19:05:00|1120.2|1117.7|1120.75|1118.25|1121.02|1118.52|1119.67|1117.17|0
1656357000000|2022-06-27 19:10:00|1120.76|1118.26|1122.06|1119.56|1122.07|1119.57|1120.75|1118.25|0
1656357300000|2022-06-27 19:15:00|1122.62|1120.12|1122.41|1119.91|1122.85|1120.35|1122.18|1119.68|0
1656357600000|2022-06-27 19:20:00|1122.52|1120.02|1122.18|1119.68|1122.64|1120.14|1121.95|1119.45|0
1656357900000|2022-06-27 19:25:00|1122.29|1119.79|1122.18|1119.68|1122.64|1120.14|1121.73|1119.23|0
1656358200000|2022-06-27 19:30:00|1122.17|1119.67|1121.93|1119.43|1122.18|1119.68|1121.71|1119.21|0
1656358500000|2022-06-27 19:35:00|1121.82|1119.32|1121.25|1118.75|1121.93|1119.43|1120.8|1118.3|0
1656358800000|2022-06-27 19:40:00|1121.24|1118.74|1122.18|1119.68|1122.18|1119.68|1121.03|1118.53|0
1656359100000|2022-06-27 19:45:00|1121.79|1119.29|1122.04|1119.54|1122.58|1120.08|1121.5|1119|0
1656359400000|2022-06-27 19:50:00|1122.01|1119.51|1120.44|1117.94|1122.01|1119.51|1119.92|1117.42|0
1656359700000|2022-06-27 19:55:00|1120.45|1117.95|1121.29|1118.79|1121.78|1119.28|1119.98|1117.48|0
1656360000000|2022-06-27 20:00:00|1122.43|1119.93|1122.84|1120.34|1123.36|1120.86|1122.32|1119.82|0
1656360300000|2022-06-27 20:05:00|1122.89|1120.39|1123.18|1120.68|1123.2|1120.7|1122.57|1120.07|0
1656360600000|2022-06-27 20:10:00|1123.13|1120.63|1122.89|1120.39|1123.36|1120.86|1122.8|1120.3|0
1656360900000|2022-06-27 20:15:00|1122.93|1120.43|1123.22|1120.72|1123.4|1120.9|1122.89|1120.39|0
1656361200000|2022-06-27 20:20:00|1123.18|1120.68|1123.45|1120.95|1123.72|1121.22|1123.13|1120.63|0
1656361500000|2022-06-27 20:25:00|1123.49|1120.99|1123.09|1120.59|1123.58|1121.08|1123.04|1120.54|0
1656361800000|2022-06-27 20:30:00|1123.13|1120.63|1123.09|1120.59|1123.27|1120.77|1122.98|1120.48|0
1656362100000|2022-06-27 20:35:00|1123.04|1120.54|1123.18|1120.68|1123.4|1120.9|1123.04|1120.54|0
1656362400000|2022-06-27 20:40:00|1123.13|1120.63|1123.09|1120.59|1123.22|1120.72|1122.98|1120.48|0
1656362700000|2022-06-27 20:45:00|1123.13|1120.63|1123.36|1120.86|1123.45|1120.95|1123.13|1120.63|0
1656363000000|2022-06-27 20:50:00|1123.38|1120.88|1123.29|1120.79|1123.49|1120.99|1123.18|1120.68|0
1656363300000|2022-06-27 20:55:00|1123.31|1120.81|1123.22|1120.72|1123.36|1120.86|1123.18|1120.68|0
1656363600000|2022-06-27 21:00:00|1123.25|1120.75|1123.38|1120.88|1123.38|1120.88|1123.25|1120.75|0
1656363900000|2022-06-27 21:05:00|1123.43|1120.93|1123.45|1120.95|1123.47|1120.97|1123.38|1120.88|0
1656364200000|2022-06-27 21:10:00|1123.43|1120.93|1123.43|1120.93|1123.47|1120.97|1123.43|1120.93|0
1656364500000|2022-06-27 21:15:00|1123.45|1120.95|1123.43|1120.93|1123.47|1120.97|1123.4|1120.9|0
1656364800000|2022-06-27 21:20:00|1123.4|1120.9|1123.38|1120.88|1123.43|1120.93|1123.36|1120.86|0
1656365100000|2022-06-27 21:25:00|1123.36|1120.86|1123.38|1120.88|1123.38|1120.88|1123.36|1120.86|0
1656365400000|2022-06-27 21:30:00|1123.34|1120.84|1123.36|1120.86|1123.36|1120.86|1123.34|1120.84|0
1656365700000|2022-06-27 21:35:00|1123.34|1120.84|1123.18|1120.68|1123.34|1120.84|1123.13|1120.63|0
1656366000000|2022-06-27 21:40:00|1123.16|1120.66|1123|1120.5|1123.16|1120.66|1123|1120.5|0
1656366300000|2022-06-27 21:45:00|1123.02|1120.52|1123.13|1120.63|1123.13|1120.63|1123|1120.5|0
1656366600000|2022-06-27 21:50:00|1123.11|1120.61|1123.13|1120.63|1123.18|1120.68|1123.07|1120.57|0
1656366900000|2022-06-27 21:55:00|1123.16|1120.66|1123.18|1120.68|1123.29|1120.79|1123.13|1120.63|0
1656367200000|2022-06-27 22:00:00|1123.19|1120.69|1122.68|1120.18|1123.74|1121.24|1122.59|1120.09|0
1656367500000|2022-06-27 22:05:00|1122.71|1120.21|1122.82|1120.32|1122.84|1120.34|1122.62|1120.12|0
1656367800000|2022-06-27 22:10:00|1122.84|1120.34|1122.75|1120.25|1122.98|1120.48|1122.53|1120.03|0
1656368100000|2022-06-27 22:15:00|1122.8|1120.3|1122.57|1120.07|1122.84|1120.34|1122.57|1120.07|0
1656368400000|2022-06-27 22:20:00|1122.62|1120.12|1122.57|1120.07|1122.66|1120.16|1122.44|1119.94|0
1656368700000|2022-06-27 22:25:00|1122.55|1120.05|1122.71|1120.21|1122.8|1120.3|1122.53|1120.03|0
1656369000000|2022-06-27 22:30:00|1122.7|1120.2|1122.71|1120.21|1122.75|1120.25|1122.57|1120.07|0
1656369300000|2022-06-27 22:35:00|1122.75|1120.25|1122.66|1120.16|1122.8|1120.3|1122.64|1120.14|0
1656369600000|2022-06-27 22:40:00|1122.68|1120.18|1122.71|1120.21|1122.71|1120.21|1122.62|1120.12|0
1656369900000|2022-06-27 22:45:00|1122.75|1120.25|1122.89|1120.39|1123.04|1120.54|1122.75|1120.25|0
1656370200000|2022-06-27 22:50:00|1122.88|1120.38|1122.98|1120.48|1123.04|1120.54|1122.84|1120.34|0
1656370500000|2022-06-27 22:55:00|1123|1120.5|1122.98|1120.48|1123.09|1120.59|1122.98|1120.48|0
1656370800000|2022-06-27 23:00:00|1123.04|1120.54|1123.31|1120.81|1123.45|1120.95|1122.93|1120.43|0
1656371100000|2022-06-27 23:05:00|1123.27|1120.77|1123.4|1120.9|1123.4|1120.9|1123.27|1120.77|0
1656371400000|2022-06-27 23:10:00|1123.41|1120.91|1123.43|1120.93|1123.63|1121.13|1123.27|1120.77|0
1656371700000|2022-06-27 23:15:00|1123.45|1120.95|1123.4|1120.9|1123.45|1120.95|1123.22|1120.72|0
1656372000000|2022-06-27 23:20:00|1123.43|1120.93|1123.36|1120.86|1123.45|1120.95|1123.31|1120.81|0
1656372300000|2022-06-27 23:25:00|1123.38|1120.88|1123.4|1120.9|1123.45|1120.95|1123.31|1120.81|0
1656372600000|2022-06-27 23:30:00|1123.43|1120.93|1123.27|1120.77|1123.45|1120.95|1123.27|1120.77|0
1656372900000|2022-06-27 23:35:00|1123.22|1120.72|1123.22|1120.72|1123.27|1120.77|1123.18|1120.68|0
1656373200000|2022-06-27 23:40:00|1123.2|1120.7|1123.04|1120.54|1123.22|1120.72|1123.04|1120.54|0
1656373500000|2022-06-27 23:45:00|1123.09|1120.59|1123.31|1120.81|1123.38|1120.88|1123.09|1120.59|0
1656373800000|2022-06-27 23:50:00|1123.34|1120.84|1122.8|1120.3|1123.36|1120.86|1122.8|1120.3|0
1656374100000|2022-06-27 23:55:00|1122.79|1120.29|1122.57|1120.07|1122.91|1120.41|1122.15|1119.65|0
1656374400000|2022-06-28 00:00:00|1122.58|1120.08|1123.52|1121.02|1123.84|1121.34|1122.48|1119.98|0
1656374700000|2022-06-28 00:05:00|1123.5|1121|1124.05|1121.55|1124.17|1121.67|1123.36|1120.86|0
1656375000000|2022-06-28 00:10:00|1124.01|1121.51|1123.92|1121.42|1124.23|1121.73|1123.83|1121.33|0
1656375300000|2022-06-28 00:15:00|1123.94|1121.44|1124.41|1121.91|1125.18|1122.68|1123.94|1121.44|0
1656375600000|2022-06-28 00:20:00|1124.19|1121.69|1124.08|1121.58|1124.52|1122.02|1123.97|1121.47|0
1656375900000|2022-06-28 00:25:00|1124.19|1121.69|1124.51|1122.01|1124.52|1122.02|1123.97|1121.47|0
1656376200000|2022-06-28 00:30:00|1124.41|1121.91|1124.73|1122.23|1124.84|1122.34|1124.4|1121.9|0
1656376500000|2022-06-28 00:35:00|1124.84|1122.34|1124.4|1121.9|1124.84|1122.34|1124.4|1121.9|0
1656376800000|2022-06-28 00:40:00|1124.41|1121.91|1124.41|1121.91|1124.63|1122.13|1124.4|1121.9|0
1656377100000|2022-06-28 00:45:00|1124.4|1121.9|1124.18|1121.68|1124.41|1121.91|1123.96|1121.46|0
1656377400000|2022-06-28 00:50:00|1124.4|1121.9|1123.73|1121.23|1124.4|1121.9|1123.29|1120.79|0
1656377700000|2022-06-28 00:55:00|1123.74|1121.24|1124.39|1121.89|1124.39|1121.89|1123.73|1121.23|0
1656378000000|2022-06-28 01:00:00|1124.21|1121.71|1124.6|1122.1|1124.6|1122.1|1124.21|1121.71|0
1656378300000|2022-06-28 01:05:00|1124.72|1122.22|1124.35|1121.85|1124.72|1122.22|1124.34|1121.84|0
1656378600000|2022-06-28 01:10:00|1124.47|1121.97|1124.85|1122.35|1124.86|1122.36|1124.34|1121.84|0
1656378900000|2022-06-28 01:15:00|1124.83|1122.33|1124.84|1122.34|1125.05|1122.55|1124.61|1122.11|0
1656379200000|2022-06-28 01:20:00|1124.83|1122.33|1124.39|1121.89|1125.06|1122.56|1124.38|1121.88|0
1656379500000|2022-06-28 01:25:00|1124.38|1121.88|1123.72|1121.22|1124.5|1122|1123.27|1120.77|0
1656379800000|2022-06-28 01:30:00|1123.55|1121.05|1123.8|1121.3|1124.07|1121.57|1123.04|1120.54|0
1656380100000|2022-06-28 01:35:00|1123.55|1121.05|1124.19|1121.69|1124.57|1122.07|1123.54|1121.04|0
1656380400000|2022-06-28 01:40:00|1124.18|1121.68|1123.05|1120.55|1124.31|1121.81|1123.05|1120.55|0
1656380700000|2022-06-28 01:45:00|1123.49|1120.99|1122.25|1119.75|1123.49|1120.99|1122.15|1119.65|0
1656381000000|2022-06-28 01:50:00|1122.15|1119.65|1121.69|1119.19|1122.8|1120.3|1121.69|1119.19|0
1656381300000|2022-06-28 01:55:00|1121.7|1119.2|1121.02|1118.52|1121.91|1119.41|1120.8|1118.3|0
1656381600000|2022-06-28 02:00:00|1120.45|1117.95|1121.22|1118.72|1121.72|1119.22|1120.45|1117.95|0
1656381900000|2022-06-28 02:05:00|1121.47|1118.97|1121.99|1119.49|1122|1119.5|1121.34|1118.84|0
1656382200000|2022-06-28 02:10:00|1122|1119.5|1121.47|1118.97|1122|1119.5|1121.47|1118.97|0
1656382500000|2022-06-28 02:15:00|1121.48|1118.98|1121.47|1118.97|1121.86|1119.36|1121.34|1118.84|0
1656382800000|2022-06-28 02:20:00|1121.22|1118.72|1120.69|1118.19|1121.22|1118.72|1120.42|1117.92|0
1656383100000|2022-06-28 02:25:00|1120.68|1118.18|1119.37|1116.87|1120.96|1118.46|1118.61|1116.11|0
1656383400000|2022-06-28 02:30:00|1119.89|1117.39|1120.34|1117.84|1120.34|1117.84|1119.66|1117.16|0
1656383700000|2022-06-28 02:35:00|1120.35|1117.85|1120.13|1117.63|1120.57|1118.07|1120.12|1117.62|0
1656384000000|2022-06-28 02:40:00|1120.24|1117.74|1120.12|1117.62|1120.35|1117.85|1120.01|1117.51|0
1656384300000|2022-06-28 02:45:00|1119.41|1116.91|1119.91|1117.41|1120.17|1117.67|1119.14|1116.64|0
1656384600000|2022-06-28 02:50:00|1119.92|1117.42|1120.3|1117.8|1120.44|1117.94|1119.92|1117.42|0
1656384900000|2022-06-28 02:55:00|1120.42|1117.92|1120.31|1117.81|1120.44|1117.94|1120.17|1117.67|0
1656385200000|2022-06-28 03:00:00|1121.02|1118.52|1121.02|1118.52|1121.02|1118.52|1120.68|1118.18|0
1656385500000|2022-06-28 03:05:00|1121.01|1118.51|1121.91|1119.41|1122.13|1119.63|1121.01|1118.51|0
1656385800000|2022-06-28 03:10:00|1121.8|1119.3|1121.46|1118.96|1121.8|1119.3|1121.46|1118.96|0
1656386100000|2022-06-28 03:15:00|1121.57|1119.07|1121.68|1119.18|1121.68|1119.18|1121.24|1118.74|0
1656386400000|2022-06-28 03:20:00|1121.67|1119.17|1121.46|1118.96|1121.67|1119.17|1121.01|1118.51|0
1656386700000|2022-06-28 03:25:00|1121.68|1119.18|1122.14|1119.64|1122.36|1119.86|1121.68|1119.18|0
1656387000000|2022-06-28 03:30:00|1122.13|1119.63|1122.35|1119.85|1122.8|1120.3|1122.13|1119.63|0
1656387300000|2022-06-28 03:35:00|1122.13|1119.63|1122.13|1119.63|1122.36|1119.86|1121.91|1119.41|0
1656387600000|2022-06-28 03:40:00|1122.24|1119.74|1122.24|1119.74|1122.35|1119.85|1122.13|1119.63|0
1656387900000|2022-06-28 03:45:00|1122.35|1119.85|1122.58|1120.08|1122.8|1120.3|1122.35|1119.85|0
1656388200000|2022-06-28 03:50:00|1122.57|1120.07|1122.24|1119.74|1122.8|1120.3|1122.13|1119.63|0
1656388500000|2022-06-28 03:55:00|1122.35|1119.85|1122.35|1119.85|1122.57|1120.07|1122.12|1119.62|0
1656388800000|2022-06-28 04:00:00|1122.46|1119.96|1122.8|1120.3|1122.8|1120.3|1122.35|1119.85|0
1656389100000|2022-06-28 04:05:00|1122.58|1120.08|1122.58|1120.08|1122.58|1120.08|1122.57|1120.07|0
1656389400000|2022-06-28 04:10:00|1122.57|1120.07|1122.79|1120.29|1122.79|1120.29|1122.57|1120.07|0
1656389700000|2022-06-28 04:15:00|1122.47|1119.97|1121.44|1118.94|1122.47|1119.97|1121.44|1118.94|0
1656390000000|2022-06-28 04:20:00|1121.45|1118.95|1121.45|1118.95|1121.58|1119.08|1121.19|1118.69|0
1656390300000|2022-06-28 04:25:00|1121.46|1118.96|1121.71|1119.21|1121.71|1119.21|1121.44|1118.94|0
1656390600000|2022-06-28 04:30:00|1122.13|1119.63|1123.02|1120.52|1123.02|1120.52|1122.12|1119.62|0
1656390900000|2022-06-28 04:35:00|1123.13|1120.63|1123.24|1120.74|1123.25|1120.75|1123.02|1120.52|0
1656391200000|2022-06-28 04:40:00|1123.02|1120.52|1122.58|1120.08|1123.02|1120.52|1122.58|1120.08|0
1656391500000|2022-06-28 04:45:00|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|1122.57|1120.07|0
1656391800000|2022-06-28 04:50:00|1122.79|1120.29|1122.56|1120.06|1122.8|1120.3|1122.34|1119.84|0
1656392100000|2022-06-28 04:55:00|1122.57|1120.07|1122.78|1120.28|1122.78|1120.28|1122.56|1120.06|0
1656392400000|2022-06-28 05:00:00|1122.48|1119.98|1122.48|1119.98|1123.26|1120.76|1122.47|1119.97|0
1656392700000|2022-06-28 05:05:00|1122.36|1119.86|1123|1120.5|1123.01|1120.51|1122.22|1119.72|0
1656393000000|2022-06-28 05:10:00|1123.01|1120.51|1123|1120.5|1123.26|1120.76|1122.74|1120.24|0
1656393300000|2022-06-28 05:15:00|1122.99|1120.49|1122.75|1120.25|1123|1120.5|1122.62|1120.12|0
1656393600000|2022-06-28 05:20:00|1122.74|1120.24|1122.24|1119.74|1122.75|1120.25|1122.24|1119.74|0
1656393900000|2022-06-28 05:25:00|1122.25|1119.75|1122.25|1119.75|1122.75|1120.25|1121.98|1119.48|0
1656394200000|2022-06-28 05:30:00|1122.8|1120.3|1123.25|1120.75|1123.25|1120.75|1122.58|1120.08|0
1656394500000|2022-06-28 05:35:00|1123.24|1120.74|1123.7|1121.2|1124.14|1121.64|1123.24|1120.74|0
1656394800000|2022-06-28 05:40:00|1123.81|1121.31|1123.69|1121.19|1123.81|1121.31|1123.47|1120.97|0
1656395100000|2022-06-28 05:45:00|1123.58|1121.08|1123.48|1120.98|1123.91|1121.41|1123.25|1120.75|0
1656395400000|2022-06-28 05:50:00|1123.58|1121.08|1123.26|1120.76|1123.7|1121.2|1123.25|1120.75|0
1656395700000|2022-06-28 05:55:00|1123.47|1120.97|1123.69|1121.19|1124.13|1121.63|1123.47|1120.97|0
1656396000000|2022-06-28 06:00:00|1123.7|1121.2|1124.81|1122.31|1124.81|1122.31|1123.48|1120.98|0
1656396300000|2022-06-28 06:05:00|1124.8|1122.3|1127.24|1124.74|1127.24|1124.74|1124.58|1122.08|0
1656396600000|2022-06-28 06:10:00|1127.02|1124.52|1128.05|1125.55|1128.82|1126.32|1126.81|1124.31|0
1656396900000|2022-06-28 06:15:00|1128.28|1125.78|1129.52|1127.02|1130.55|1128.05|1127.78|1125.28|0
1656397200000|2022-06-28 06:20:00|1129.28|1126.78|1128.63|1126.13|1129.78|1127.28|1128.62|1126.12|0
1656397500000|2022-06-28 06:25:00|1128.88|1126.38|1128.87|1126.37|1129.14|1126.64|1128.12|1125.62|0
1656397800000|2022-06-28 06:30:00|1128.88|1126.38|1128.6|1126.1|1129.25|1126.75|1128.35|1125.85|0
1656398100000|2022-06-28 06:35:00|1128.61|1126.11|1128.47|1125.97|1128.61|1126.11|1127.83|1125.33|0
1656398400000|2022-06-28 06:40:00|1128.46|1125.96|1129.22|1126.72|1129.22|1126.72|1128.21|1125.71|0
1656398700000|2022-06-28 06:45:00|1128.26|1125.76|1128.48|1125.98|1128.71|1126.21|1128.04|1125.54|0
1656399000000|2022-06-28 06:50:00|1128.49|1125.99|1129.74|1127.24|1129.96|1127.46|1128.03|1125.53|0
1656399300000|2022-06-28 06:55:00|1129.52|1127.02|1130.52|1128.02|1130.73|1128.23|1129.52|1127.02|0
1656399600000|2022-06-28 07:00:00|1130.73|1128.23|1137.95|1137.45|1138.3|1137.8|1130|1127.5|0
1656399900000|2022-06-28 07:05:00|1138|1137.5|1137.95|1137.45|1138.2|1137.7|1136.65|1136.15|15
1656400200000|2022-06-28 07:10:00|1138|1137.5|1138.2|1137.7|1141.65|1141.15|1138|1137.5|0
1656400500000|2022-06-28 07:15:00|1138.15|1137.65|1138.15|1137.65|1138.9|1138.4|1136.8|1136.3|24
1656400800000|2022-06-28 07:20:00|1138.2|1137.7|1137.55|1137.05|1138.25|1137.75|1135.75|1135.25|21
1656401100000|2022-06-28 07:25:00|1137.45|1136.95|1139.25|1138.75|1139.35|1138.85|1137.1|1136.6|5
1656401400000|2022-06-28 07:30:00|1139.2|1138.7|1136.9|1136.4|1139.45|1138.95|1136.1|1135.6|0
1656401700000|2022-06-28 07:35:00|1136.95|1136.45|1135.7|1135.2|1138|1137.5|1135.2|1134.7|0
1656402000000|2022-06-28 07:40:00|1135.8|1135.3|1136.3|1135.8|1136.85|1136.35|1135.65|1135.15|0
1656402300000|2022-06-28 07:45:00|1136.25|1135.75|1134|1133.5|1136.6|1136.1|1133.95|1133.45|0
1656402600000|2022-06-28 07:50:00|1134.17|1133.67|1135.27|1134.77|1135.42|1134.92|1134.17|1133.67|0
1656402900000|2022-06-28 07:55:00|1135.32|1134.82|1134.37|1133.87|1135.67|1135.17|1134.37|1133.87|0
1656403200000|2022-06-28 08:00:00|1134.52|1134.02|1135.47|1134.97|1135.57|1135.07|1134.27|1133.77|0
1656403500000|2022-06-28 08:05:00|1135.57|1135.07|1136.17|1135.67|1136.72|1136.22|1135.42|1134.92|0
1656403800000|2022-06-28 08:10:00|1136.07|1135.57|1135.32|1134.82|1137.27|1136.77|1135.22|1134.72|0
1656404100000|2022-06-28 08:15:00|1135.37|1134.87|1135.27|1134.77|1135.97|1135.47|1134.97|1134.47|0
1656404400000|2022-06-28 08:20:00|1135.37|1134.87|1133.07|1132.57|1135.77|1135.27|1132.37|1131.87|10
1656404700000|2022-06-28 08:25:00|1133.17|1132.67|1133.82|1133.32|1133.82|1133.32|1132.92|1132.42|10
1656405000000|2022-06-28 08:30:00|1133.92|1133.42|1133.32|1132.82|1134.87|1134.37|1133.32|1132.82|0
1656405300000|2022-06-28 08:35:00|1133.37|1132.87|1134.07|1133.57|1134.62|1134.12|1133.22|1132.72|0
1656405600000|2022-06-28 08:40:00|1133.97|1133.47|1133.82|1133.32|1134.02|1133.52|1132.62|1132.12|0
1656405900000|2022-06-28 08:45:00|1133.77|1133.27|1134.52|1134.02|1134.52|1134.02|1133.67|1133.17|0
1656406200000|2022-06-28 08:50:00|1134.57|1134.07|1135.97|1135.47|1136.37|1135.87|1134.57|1134.07|0
1656406500000|2022-06-28 08:55:00|1135.92|1135.42|1138.12|1137.62|1138.12|1137.62|1135.87|1135.37|10
1656406800000|2022-06-28 09:00:00|1138.17|1137.67|1138.62|1138.12|1138.82|1138.32|1138.07|1137.57|0
1656407100000|2022-06-28 09:05:00|1138.57|1138.07|1138.57|1138.07|1139.07|1138.57|1137.92|1137.42|0
1656407400000|2022-06-28 09:10:00|1138.52|1138.02|1138.27|1137.77|1139.17|1138.67|1137.77|1137.27|10
1656407700000|2022-06-28 09:15:00|1138.22|1137.72|1139.72|1139.22|1139.92|1139.42|1138.07|1137.57|0
1656408000000|2022-06-28 09:20:00|1139.67|1139.17|1139.77|1139.27|1140.77|1140.27|1139.47|1138.97|4
1656408300000|2022-06-28 09:25:00|1139.72|1139.22|1139.32|1138.82|1140.02|1139.52|1138.62|1138.12|0
1656408600000|2022-06-28 09:30:00|1139.27|1138.77|1138.87|1138.37|1140.17|1139.67|1138.07|1137.57|20
1656408900000|2022-06-28 09:35:00|1138.82|1138.32|1139.07|1138.57|1139.52|1139.02|1138.47|1137.97|0
1656409200000|2022-06-28 09:40:00|1139.02|1138.52|1138.97|1138.47|1139.32|1138.82|1138.57|1138.07|0
1656409500000|2022-06-28 09:45:00|1139.02|1138.52|1138.82|1138.32|1139.37|1138.87|1138.57|1138.07|0
1656409800000|2022-06-28 09:50:00|1138.87|1138.37|1139.67|1139.17|1140.32|1139.82|1138.87|1138.37|0
1656410100000|2022-06-28 09:55:00|1139.62|1139.12|1139.32|1138.82|1139.77|1139.27|1138.97|1138.47|0
1656410400000|2022-06-28 10:00:00|1139.37|1138.87|1138.62|1138.12|1140.17|1139.67|1138.27|1137.77|0
1656410700000|2022-06-28 10:05:00|1138.67|1138.17|1138.62|1138.12|1139.37|1138.87|1138.62|1138.12|0
1656411000000|2022-06-28 10:10:00|1138.52|1138.02|1139.02|1138.52|1139.07|1138.57|1138.02|1137.52|0
1656411300000|2022-06-28 10:15:00|1138.97|1138.47|1137.67|1137.17|1138.97|1138.47|1137.22|1136.72|0
1656411600000|2022-06-28 10:20:00|1137.62|1137.12|1138.32|1137.82|1138.52|1138.02|1137.27|1136.77|0
1656411900000|2022-06-28 10:25:00|1138.27|1137.77|1138.02|1137.52|1139.07|1138.57|1137.72|1137.22|4
1656412200000|2022-06-28 10:30:00|1138.17|1137.67|1138.67|1138.17|1139.02|1138.52|1138.12|1137.62|0
1656412500000|2022-06-28 10:35:00|1138.77|1138.27|1138.47|1137.97|1138.82|1138.32|1137.92|1137.42|0
1656412800000|2022-06-28 10:40:00|1138.42|1137.92|1139.42|1138.92|1139.52|1139.02|1138.27|1137.77|0
1656413100000|2022-06-28 10:45:00|1139.17|1138.67|1139.12|1138.62|1139.42|1138.92|1138.92|1138.42|3
1656413400000|2022-06-28 10:50:00|1139.17|1138.67|1140.57|1140.07|1140.62|1140.12|1139.12|1138.62|0
1656413700000|2022-06-28 10:55:00|1140.47|1139.97|1140.82|1140.32|1140.92|1140.42|1140.22|1139.72|2
1656414000000|2022-06-28 11:00:00|1140.87|1140.37|1140.77|1140.27|1140.92|1140.42|1139.97|1139.47|0
1656414300000|2022-06-28 11:05:00|1140.72|1140.22|1141.17|1140.67|1141.32|1140.82|1140.72|1140.22|0
1656414600000|2022-06-28 11:10:00|1141.22|1140.72|1140.82|1140.32|1141.27|1140.77|1140.57|1140.07|0
1656414900000|2022-06-28 11:15:00|1140.77|1140.27|1141.92|1141.42|1142.52|1142.02|1140.62|1140.12|22
1656415200000|2022-06-28 11:20:00|1141.87|1141.37|1142.37|1141.87|1142.52|1142.02|1141.72|1141.22|0
1656415500000|2022-06-28 11:25:00|1142.32|1141.82|1142.37|1141.87|1142.37|1141.87|1141.32|1140.82|0
1656415800000|2022-06-28 11:30:00|1142.22|1141.72|1142.02|1141.52|1142.52|1142.02|1141.82|1141.32|0
1656416100000|2022-06-28 11:35:00|1141.97|1141.47|1140.52|1140.02|1141.97|1141.47|1140.42|1139.92|0
1656416400000|2022-06-28 11:40:00|1140.48|1139.98|1141.23|1140.73|1141.23|1140.73|1140.13|1139.63|0
1656416700000|2022-06-28 11:45:00|1141.18|1140.68|1140.63|1140.13|1141.53|1141.03|1140.53|1140.03|0
1656417000000|2022-06-28 11:50:00|1140.58|1140.08|1139.83|1139.33|1141.13|1140.63|1139.78|1139.28|0
1656417300000|2022-06-28 11:55:00|1139.88|1139.38|1141.33|1140.83|1141.33|1140.83|1139.38|1138.88|0
1656417600000|2022-06-28 12:00:00|1141.28|1140.78|1142.23|1141.73|1142.23|1141.73|1141.28|1140.78|0
1656417900000|2022-06-28 12:05:00|1142.18|1141.68|1142.18|1141.68|1142.33|1141.83|1141.53|1141.03|0
1656418200000|2022-06-28 12:10:00|1142.13|1141.63|1142.23|1141.73|1142.43|1141.93|1141.38|1140.88|0
1656418500000|2022-06-28 12:15:00|1142.38|1141.88|1142.38|1141.88|1143.38|1142.88|1142.38|1141.88|0
1656418800000|2022-06-28 12:20:00|1142.48|1141.98|1142.28|1141.78|1142.98|1142.48|1141.73|1141.23|0
1656419100000|2022-06-28 12:25:00|1142.33|1141.83|1141.68|1141.18|1142.58|1142.08|1141.53|1141.03|0
1656419400000|2022-06-28 12:30:00|1141.58|1141.08|1139.88|1139.38|1141.88|1141.38|1139.68|1139.18|0
1656419700000|2022-06-28 12:35:00|1139.98|1139.48|1141.33|1140.83|1141.58|1141.08|1139.78|1139.28|0
1656420000000|2022-06-28 12:40:00|1141.28|1140.78|1142.28|1141.78|1142.33|1141.83|1141.28|1140.78|0
1656420300000|2022-06-28 12:45:00|1142.33|1141.83|1140.83|1140.33|1142.33|1141.83|1140.68|1140.18|0
1656420600000|2022-06-28 12:50:00|1140.88|1140.38|1141.58|1141.08|1141.63|1141.13|1140.88|1140.38|0
1656420900000|2022-06-28 12:55:00|1141.63|1141.13|1141.33|1140.83|1141.68|1141.18|1140.63|1140.13|0
1656421200000|2022-06-28 13:00:00|1141.38|1140.88|1143.88|1143.38|1143.98|1143.48|1141.23|1140.73|10
1656421500000|2022-06-28 13:05:00|1143.98|1143.48|1143.83|1143.33|1144.18|1143.68|1143.38|1142.88|0
1656421800000|2022-06-28 13:10:00|1143.78|1143.28|1142.33|1141.83|1144.13|1143.63|1142.13|1141.63|9
1656422100000|2022-06-28 13:15:00|1142.28|1141.78|1143.53|1143.03|1143.68|1143.18|1142.08|1141.58|3
1656422400000|2022-06-28 13:20:00|1143.43|1142.93|1143.68|1143.18|1144.33|1143.83|1143.38|1142.88|3
1656422700000|2022-06-28 13:25:00|1143.73|1143.23|1143.13|1142.63|1143.88|1143.38|1142.78|1142.28|0
1656423000000|2022-06-28 13:30:00|1143.18|1142.68|1144.53|1144.03|1144.68|1144.18|1142.13|1141.63|30
1656423300000|2022-06-28 13:35:00|1144.68|1144.18|1143.18|1142.68|1145.13|1144.63|1142.63|1142.13|0
1656423600000|2022-06-28 13:40:00|1143.13|1142.63|1143.33|1142.83|1143.53|1143.03|1142.13|1141.63|0
1656423900000|2022-06-28 13:45:00|1143.28|1142.78|1144.33|1143.83|1144.78|1144.28|1143.23|1142.73|2
1656424200000|2022-06-28 13:50:00|1144.43|1143.93|1144.43|1143.93|1145.38|1144.88|1144.03|1143.53|0
1656424500000|2022-06-28 13:55:00|1144.38|1143.88|1145.88|1145.38|1145.88|1145.38|1144.23|1143.73|13
1656424800000|2022-06-28 14:00:00|1145.83|1145.33|1145.33|1144.83|1145.98|1145.48|1143.53|1143.03|1
1656425100000|2022-06-28 14:05:00|1145.28|1144.78|1145.58|1145.08|1145.98|1145.48|1144.88|1144.38|3
1656425400000|2022-06-28 14:10:00|1145.54|1145.04|1146.89|1146.39|1147.09|1146.59|1145.39|1144.89|16
1656425700000|2022-06-28 14:15:00|1146.94|1146.44|1147.91|1145.41|1147.91|1147.14|1146.14|1145.41|13
1656426000000|2022-06-28 14:20:00|1147.69|1145.19|1146.57|1144.07|1147.92|1145.42|1146.11|1143.61|0
1656426300000|2022-06-28 14:25:00|1146.58|1144.08|1146.77|1144.27|1147.69|1145.19|1146.55|1144.05|0
1656426600000|2022-06-28 14:30:00|1146.56|1144.06|1145.39|1142.89|1146.78|1144.28|1144.72|1142.22|0
1656426900000|2022-06-28 14:35:00|1145.28|1142.78|1146.52|1144.02|1146.52|1144.02|1145.27|1142.77|0
1656427200000|2022-06-28 14:40:00|1146.51|1144.01|1146.3|1143.8|1146.73|1144.23|1145.59|1143.09|0
1656427500000|2022-06-28 14:45:00|1145.31|1142.81|1143.98|1141.48|1145.32|1142.82|1143.2|1140.7|0
1656427800000|2022-06-28 14:50:00|1143.97|1141.47|1143.71|1141.21|1144.49|1141.99|1143.17|1140.67|0
1656428100000|2022-06-28 14:55:00|1143.7|1141.2|1145.29|1142.79|1145.29|1142.79|1143.7|1141.2|0
1656428400000|2022-06-28 15:00:00|1145.28|1142.78|1145.53|1143.03|1146.06|1143.56|1144.98|1142.48|0
1656428700000|2022-06-28 15:05:00|1145.78|1143.28|1144.99|1142.49|1145.79|1143.29|1144.72|1142.22|0
1656429000000|2022-06-28 15:10:00|1145|1142.5|1144.83|1142.33|1145.52|1143.02|1144.59|1142.09|0
1656429300000|2022-06-28 15:15:00|1145.86|1143.36|1144.5|1142|1145.87|1143.37|1144.27|1141.77|0
1656429600000|2022-06-28 15:20:00|1144.49|1141.99|1143.55|1141.05|1144.73|1142.23|1143.33|1140.83|0
1656429900000|2022-06-28 15:25:00|1143.33|1140.83|1143.04|1140.54|1143.56|1141.06|1142.61|1140.11|0
1656430200000|2022-06-28 15:30:00|1142.83|1140.33|1143.29|1140.79|1143.52|1141.02|1142.63|1140.13|0
1656430500000|2022-06-28 15:35:00|1143.07|1140.57|1140.81|1138.31|1143.29|1140.79|1140.59|1138.09|0
1656430800000|2022-06-28 15:40:00|1140.82|1138.32|1140.11|1137.61|1141.04|1138.54|1139.88|1137.38|0
1656431100000|2022-06-28 15:45:00|1140.1|1137.6|1140.79|1138.29|1141.01|1138.51|1139.88|1137.38|0
1656431400000|2022-06-28 15:50:00|1140.78|1138.28|1139.87|1137.37|1140.79|1138.29|1139.64|1137.14|0
1656431700000|2022-06-28 15:55:00|1139.86|1137.36|1139.41|1136.91|1140.1|1137.6|1139.18|1136.68|0
1656432000000|2022-06-28 16:00:00|1139.19|1136.69|1138.49|1135.99|1139.86|1137.36|1138.48|1135.98|0
1656432300000|2022-06-28 16:05:00|1138.5|1136|1139.19|1136.69|1139.42|1136.92|1138.27|1135.77|0
1656432600000|2022-06-28 16:10:00|1139.3|1136.8|1139.63|1137.13|1140.33|1137.83|1139.19|1136.69|0
1656432900000|2022-06-28 16:15:00|1139.52|1137.02|1138.97|1136.47|1139.64|1137.14|1138.26|1135.76|0
1656433200000|2022-06-28 16:20:00|1139.08|1136.58|1139.21|1136.71|1139.44|1136.94|1138.85|1136.35|0
1656433500000|2022-06-28 16:25:00|1139.22|1136.72|1140.13|1137.63|1140.13|1137.63|1139.21|1136.71|0
1656433800000|2022-06-28 16:30:00|1139.91|1137.41|1138.97|1136.47|1139.91|1137.41|1138.75|1136.25|0
1656434100000|2022-06-28 16:35:00|1138.86|1136.36|1139.89|1137.39|1139.9|1137.4|1138.75|1136.25|0
1656434400000|2022-06-28 16:40:00|1139.9|1137.4|1140.58|1138.08|1140.59|1138.09|1139.89|1137.39|0
1656434700000|2022-06-28 16:45:00|1140.59|1138.09|1140.35|1137.85|1140.82|1138.32|1140.12|1137.62|0
1656435000000|2022-06-28 16:50:00|1140.34|1137.84|1139.2|1136.7|1140.35|1137.85|1139.2|1136.7|0
1656435300000|2022-06-28 16:55:00|1139.21|1136.71|1139.88|1137.38|1139.9|1137.4|1139.2|1136.7|0
1656435600000|2022-06-28 17:00:00|1139.66|1137.16|1138.98|1136.48|1139.89|1137.39|1138.51|1136.01|0
1656435900000|2022-06-28 17:05:00|1139.2|1136.7|1137.47|1134.97|1139.2|1136.7|1137.36|1134.86|0
1656436200000|2022-06-28 17:10:00|1137.58|1135.08|1136.68|1134.18|1137.82|1135.32|1136.68|1134.18|0
1656436500000|2022-06-28 17:15:00|1134.18|1131.68|1134.96|1132.46|1135.24|1132.74|1134.18|1131.68|0
1656436800000|2022-06-28 17:20:00|1134.95|1132.45|1135.48|1132.98|1135.5|1133|1134.41|1131.91|0
1656437100000|2022-06-28 17:25:00|1135.49|1132.99|1136.21|1133.71|1136.47|1133.97|1134.87|1132.37|0
1656437400000|2022-06-28 17:30:00|1136.2|1133.7|1135.42|1132.92|1136.48|1133.98|1135.42|1132.92|0
1656437700000|2022-06-28 17:35:00|1135.41|1132.91|1134.62|1132.12|1135.42|1132.92|1134.1|1131.6|0
1656438000000|2022-06-28 17:40:00|1134.49|1131.99|1135.15|1132.65|1135.43|1132.93|1134.36|1131.86|0
1656438300000|2022-06-28 17:45:00|1135.14|1132.64|1135.41|1132.91|1135.44|1132.94|1134.89|1132.39|0
1656438600000|2022-06-28 17:50:00|1135.42|1132.92|1135.15|1132.65|1135.95|1133.45|1135.15|1132.65|0
1656438900000|2022-06-28 17:55:00|1135.14|1132.64|1135.16|1132.66|1135.68|1133.18|1134.88|1132.38|0
1656439200000|2022-06-28 18:00:00|1137.29|1134.79|1137.5|1135|1138.44|1135.94|1137.28|1134.78|0
1656439500000|2022-06-28 18:05:00|1137.51|1135.01|1136.81|1134.31|1137.51|1135.01|1136.58|1134.08|0
1656439800000|2022-06-28 18:10:00|1136.7|1134.2|1136.11|1133.61|1137.04|1134.54|1135.89|1133.39|0
1656440100000|2022-06-28 18:15:00|1136.12|1133.62|1135.87|1133.37|1136.57|1134.07|1135.66|1133.16|0
1656440400000|2022-06-28 18:20:00|1135.86|1133.36|1135.86|1133.36|1136.32|1133.82|1135.86|1133.36|0
1656440700000|2022-06-28 18:25:00|1135.87|1133.37|1136.32|1133.82|1136.54|1134.04|1135.87|1133.37|0
1656441000000|2022-06-28 18:30:00|1133.75|1131.25|1132.69|1130.19|1133.76|1131.26|1132.69|1130.19|0
1656441300000|2022-06-28 18:35:00|1132.68|1130.18|1132.15|1129.65|1132.7|1130.2|1131.9|1129.4|0
1656441600000|2022-06-28 18:40:00|1132.16|1129.66|1132.43|1129.93|1132.44|1129.94|1131.63|1129.13|0
1656441900000|2022-06-28 18:45:00|1134.95|1132.45|1136.33|1133.83|1136.33|1133.83|1134.94|1132.44|0
1656442200000|2022-06-28 18:50:00|1136.32|1133.82|1136.09|1133.59|1136.33|1133.83|1135.86|1133.36|0
1656442500000|2022-06-28 18:55:00|1136.1|1133.6|1135.74|1133.24|1136.33|1133.83|1135.63|1133.13|0
1656442800000|2022-06-28 19:00:00|1135.64|1133.14|1135.16|1132.66|1136.32|1133.82|1134.93|1132.43|0
1656443100000|2022-06-28 19:05:00|1135.15|1132.65|1135.38|1132.88|1135.39|1132.89|1134.7|1132.2|0
1656443400000|2022-06-28 19:10:00|1135.39|1132.89|1135.61|1133.11|1136.06|1133.56|1134.92|1132.42|0
1656443700000|2022-06-28 19:15:00|1132.92|1130.42|1133.71|1131.21|1133.72|1131.22|1132.65|1130.15|0
1656444000000|2022-06-28 19:20:00|1133.7|1131.2|1134.51|1132.01|1134.52|1132.02|1133.17|1130.67|0
1656444300000|2022-06-28 19:25:00|1134.52|1132.02|1133.97|1131.47|1134.77|1132.27|1133.42|1130.92|0
1656444600000|2022-06-28 19:30:00|1136.5|1134|1136.06|1133.56|1136.75|1134.25|1135.83|1133.33|0
1656444900000|2022-06-28 19:35:00|1136.28|1133.78|1136.4|1133.9|1136.41|1133.91|1135.82|1133.32|0
1656445200000|2022-06-28 19:40:00|1136.29|1133.79|1135.82|1133.32|1136.52|1134.02|1135.59|1133.09|0
1656445500000|2022-06-28 19:45:00|1133.16|1130.66|1132.67|1130.17|1133.45|1130.95|1131.87|1129.37|0
1656445800000|2022-06-28 19:50:00|1132.42|1129.92|1132.95|1130.45|1132.95|1130.45|1131.61|1129.11|0
1656446100000|2022-06-28 19:55:00|1132.94|1130.44|1131.64|1129.14|1132.94|1130.44|1131.37|1128.87|0
1656446400000|2022-06-28 20:00:00|1134.53|1132.03|1134.28|1131.78|1135.03|1132.53|1133.86|1131.36|0
1656446700000|2022-06-28 20:05:00|1134.34|1131.84|1134.14|1131.64|1134.34|1131.84|1133.96|1131.46|0
1656447000000|2022-06-28 20:10:00|1134.09|1131.59|1134.48|1131.98|1134.76|1132.26|1134.09|1131.59|0
1656447300000|2022-06-28 20:15:00|1134.53|1132.03|1134.64|1132.14|1134.67|1132.17|1134.19|1131.69|0
1656447600000|2022-06-28 20:20:00|1134.65|1132.15|1135.19|1132.69|1135.24|1132.74|1134.62|1132.12|0
1656447900000|2022-06-28 20:25:00|1135.17|1132.67|1135.03|1132.53|1135.17|1132.67|1134.76|1132.26|0
1656448200000|2022-06-28 20:30:00|1134.99|1132.49|1135.03|1132.53|1135.08|1132.58|1134.92|1132.42|0
1656448500000|2022-06-28 20:35:00|1134.99|1132.49|1135.03|1132.53|1135.08|1132.58|1134.85|1132.35|0
1656448800000|2022-06-28 20:40:00|1135.08|1132.58|1134.85|1132.35|1135.08|1132.58|1134.8|1132.3|0
1656449100000|2022-06-28 20:45:00|1134.87|1132.37|1134.57|1132.07|1134.94|1132.44|1134.44|1131.94|0
1656449400000|2022-06-28 20:50:00|1134.53|1132.03|1134.71|1132.21|1134.76|1132.26|1134.48|1131.98|0
1656449700000|2022-06-28 20:55:00|1134.76|1132.26|1135.03|1132.53|1135.19|1132.69|1134.71|1132.21|0
1656450000000|2022-06-28 21:00:00|1135.05|1132.55|1134.92|1132.42|1135.05|1132.55|1134.83|1132.33|0
1656450300000|2022-06-28 21:05:00|1135.01|1132.51|1135.15|1132.65|1135.31|1132.81|1134.96|1132.46|0
1656450600000|2022-06-28 21:10:00|1135.24|1132.74|1135.17|1132.67|1135.24|1132.74|1135.15|1132.65|0
1656450900000|2022-06-28 21:15:00|1135.12|1132.62|1135.06|1132.56|1135.22|1132.72|1135.01|1132.51|0
1656451200000|2022-06-28 21:20:00|1135.1|1132.6|1134.96|1132.46|1135.1|1132.6|1134.92|1132.42|0
1656451500000|2022-06-28 21:25:00|1134.94|1132.44|1134.89|1132.39|1134.94|1132.44|1134.87|1132.37|0
1656451800000|2022-06-28 21:30:00|1134.9|1132.4|1134.94|1132.44|1134.94|1132.44|1134.89|1132.39|0
1656452100000|2022-06-28 21:35:00|1134.92|1132.42|1134.92|1132.42|1134.94|1132.44|1134.92|1132.42|0
1656452400000|2022-06-28 21:40:00|1134.94|1132.44|1134.92|1132.42|1134.94|1132.44|1134.92|1132.42|0
1656452700000|2022-06-28 21:45:00|1134.94|1132.44|1134.99|1132.49|1135.03|1132.53|1134.92|1132.42|0
1656453000000|2022-06-28 21:50:00|1134.98|1132.48|1134.89|1132.39|1135.03|1132.53|1134.89|1132.39|0
1656453300000|2022-06-28 21:55:00|1134.85|1132.35|1135.05|1132.55|1135.06|1132.56|1134.85|1132.35|0
1656453600000|2022-06-28 22:00:00|1135.06|1132.56|1135.06|1132.56|1135.08|1132.58|1134.76|1132.26|0
1656453900000|2022-06-28 22:05:00|1135.08|1132.58|1135.24|1132.74|1135.28|1132.78|1134.9|1132.4|0
1656454200000|2022-06-28 22:10:00|1135.26|1132.76|1135.08|1132.58|1135.49|1132.99|1135.01|1132.51|0
1656454500000|2022-06-28 22:15:00|1135.15|1132.65|1135.24|1132.74|1135.33|1132.83|1135.15|1132.65|0
1656454800000|2022-06-28 22:20:00|1135.26|1132.76|1135.15|1132.65|1135.28|1132.78|1134.99|1132.49|0
1656455100000|2022-06-28 22:25:00|1135.17|1132.67|1135.38|1132.88|1135.47|1132.97|1135.17|1132.67|0
1656455400000|2022-06-28 22:30:00|1135.42|1132.92|1135.47|1132.97|1135.51|1133.01|1135.33|1132.83|0
1656455700000|2022-06-28 22:35:00|1135.49|1132.99|1135.51|1133.01|1135.56|1133.06|1135.28|1132.78|0
1656456000000|2022-06-28 22:40:00|1135.49|1132.99|1135.42|1132.92|1135.49|1132.99|1135.26|1132.76|0
1656456300000|2022-06-28 22:45:00|1135.47|1132.97|1135.44|1132.94|1135.56|1133.06|1135.4|1132.9|0
1656456600000|2022-06-28 22:50:00|1135.42|1132.92|1135.7|1133.2|1135.7|1133.2|1135.4|1132.9|0
1656456900000|2022-06-28 22:55:00|1135.67|1133.17|1135.7|1133.2|1135.7|1133.2|1135.56|1133.06|0
1656457200000|2022-06-28 23:00:00|1135.69|1133.19|1134.85|1132.35|1135.7|1133.2|1134.76|1132.26|0
1656457500000|2022-06-28 23:05:00|1134.9|1132.4|1134.8|1132.3|1135.15|1132.65|1134.67|1132.17|0
1656457800000|2022-06-28 23:10:00|1134.81|1132.31|1134.8|1132.3|1134.99|1132.49|1134.73|1132.23|0
1656458100000|2022-06-28 23:15:00|1134.81|1132.31|1134.76|1132.26|1134.85|1132.35|1134.57|1132.07|0
1656458400000|2022-06-28 23:20:00|1134.78|1132.28|1135.28|1132.78|1135.47|1132.97|1134.67|1132.17|0
1656458700000|2022-06-28 23:25:00|1135.26|1132.76|1135.42|1132.92|1135.51|1133.01|1135.19|1132.69|0
1656459000000|2022-06-28 23:30:00|1135.38|1132.88|1135.42|1132.92|1135.56|1133.06|1135.31|1132.81|0
1656459300000|2022-06-28 23:35:00|1135.38|1132.88|1135.38|1132.88|1135.42|1132.92|1135.08|1132.58|0
1656459600000|2022-06-28 23:40:00|1135.37|1132.87|1135.51|1133.01|1135.51|1133.01|1135.28|1132.78|0
1656459900000|2022-06-28 23:45:00|1135.56|1133.06|1135.56|1133.06|1135.74|1133.24|1135.51|1133.01|0
1656460200000|2022-06-28 23:50:00|1135.51|1133.01|1135.24|1132.74|1135.56|1133.06|1135.24|1132.74|0
1656460500000|2022-06-28 23:55:00|1135.19|1132.69|1135.33|1132.83|1135.42|1132.92|1134.94|1132.44|0
1656460800000|2022-06-29 00:00:00|1135.28|1132.78|1135.31|1132.81|1135.65|1133.15|1135.03|1132.53|0
1656461100000|2022-06-29 00:05:00|1135.28|1132.78|1135.74|1133.24|1136.22|1133.72|1135.06|1132.56|0
1656461400000|2022-06-29 00:10:00|1135.72|1133.22|1135.38|1132.88|1136.04|1133.54|1135.28|1132.78|0
1656461700000|2022-06-29 00:15:00|1135.42|1132.92|1136.73|1134.23|1137.18|1134.68|1135.38|1132.88|0
1656462000000|2022-06-29 00:20:00|1136.74|1134.24|1134.93|1132.43|1136.74|1134.24|1134.71|1132.21|0
1656462300000|2022-06-29 00:25:00|1134.94|1132.44|1135.61|1133.11|1135.83|1133.33|1134.93|1132.43|0
1656462600000|2022-06-29 00:30:00|1132.92|1130.42|1132.67|1130.17|1133.46|1130.96|1132.41|1129.91|0
1656462900000|2022-06-29 00:35:00|1132.92|1130.42|1131.62|1129.12|1133.05|1130.55|1131.62|1129.12|0
1656463200000|2022-06-29 00:40:00|1131.37|1128.87|1130.6|1128.1|1131.88|1129.38|1130.6|1128.1|0
1656463500000|2022-06-29 00:45:00|1130.61|1128.11|1130.72|1128.22|1131.12|1128.62|1130.6|1128.1|0
1656463800000|2022-06-29 00:50:00|1130.73|1128.23|1130.35|1127.85|1131.12|1128.62|1130.35|1127.85|0
1656464100000|2022-06-29 00:55:00|1130.34|1127.84|1130.86|1128.36|1130.86|1128.36|1130.34|1127.84|0
1656464400000|2022-06-29 01:00:00|1133.59|1131.09|1134.27|1131.77|1134.27|1131.77|1133.58|1131.08|0
1656464700000|2022-06-29 01:05:00|1134.26|1131.76|1133.82|1131.32|1134.27|1131.77|1133.59|1131.09|0
1656465000000|2022-06-29 01:10:00|1133.6|1131.1|1134.04|1131.54|1134.05|1131.55|1133.37|1130.87|0
1656465300000|2022-06-29 01:15:00|1133.82|1131.32|1133.83|1131.33|1133.83|1131.33|1133.6|1131.1|0
1656465600000|2022-06-29 01:20:00|1133.84|1131.34|1133.83|1131.33|1134.28|1131.78|1133.6|1131.1|0
1656465900000|2022-06-29 01:25:00|1134.05|1131.55|1135.18|1132.68|1135.18|1132.68|1134.05|1131.55|0
1656466200000|2022-06-29 01:30:00|1132.44|1129.94|1132.18|1129.68|1132.96|1130.46|1132.17|1129.67|0
1656466500000|2022-06-29 01:35:00|1132.31|1129.81|1133.08|1130.58|1133.48|1130.98|1132.18|1129.68|0
1656466800000|2022-06-29 01:40:00|1132.96|1130.46|1131.92|1129.42|1133.21|1130.71|1131.66|1129.16|0
1656467100000|2022-06-29 01:45:00|1131.93|1129.43|1131.4|1128.9|1132.18|1129.68|1131.4|1128.9|0
1656467400000|2022-06-29 01:50:00|1131.41|1128.91|1131.92|1129.42|1132.18|1129.68|1131.4|1128.9|0
1656467700000|2022-06-29 01:55:00|1131.91|1129.41|1132.17|1129.67|1132.43|1129.93|1131.91|1129.41|0
1656468000000|2022-06-29 02:00:00|1132.18|1129.68|1131.65|1129.15|1132.44|1129.94|1131.64|1129.14|0
1656468300000|2022-06-29 02:05:00|1131.52|1129.02|1131.14|1128.64|1131.66|1129.16|1130.89|1128.39|0
1656468600000|2022-06-29 02:10:00|1131.15|1128.65|1131.67|1129.17|1131.93|1129.43|1131.14|1128.64|0
1656468900000|2022-06-29 02:15:00|1131.68|1129.18|1131.41|1128.91|1132.2|1129.7|1131.41|1128.91|0
1656469200000|2022-06-29 02:20:00|1131.4|1128.9|1132.44|1129.94|1132.44|1129.94|1131.4|1128.9|0
1656469500000|2022-06-29 02:25:00|1132.43|1129.93|1132.18|1129.68|1132.45|1129.95|1131.93|1129.43|0
1656469800000|2022-06-29 02:30:00|1132.43|1129.93|1132.69|1130.19|1132.95|1130.45|1132.43|1129.93|0
1656470100000|2022-06-29 02:35:00|1132.44|1129.94|1132.7|1130.2|1133.1|1130.6|1132.44|1129.94|0
1656470400000|2022-06-29 02:40:00|1132.69|1130.19|1133.21|1130.71|1133.46|1130.96|1132.69|1130.19|0
1656470700000|2022-06-29 02:45:00|1133.22|1130.72|1133.48|1130.98|1133.75|1131.25|1133.22|1130.72|0
1656471000000|2022-06-29 02:50:00|1133.47|1130.97|1133.48|1130.98|1133.48|1130.98|1133.47|1130.97|0
1656471300000|2022-06-29 02:55:00|1133.49|1130.99|1133.22|1130.72|1133.74|1131.24|1132.95|1130.45|0
1656471600000|2022-06-29 03:00:00|1135.85|1133.35|1135.41|1132.91|1136.08|1133.58|1135.4|1132.9|0
1656471900000|2022-06-29 03:05:00|1135.4|1132.9|1135.18|1132.68|1135.41|1132.91|1134.95|1132.45|0
1656472200000|2022-06-29 03:10:00|1135.19|1132.69|1134.52|1132.02|1135.19|1132.69|1134.51|1132.01|0
1656472500000|2022-06-29 03:15:00|1134.51|1132.01|1134.52|1132.02|1134.74|1132.24|1134.51|1132.01|0
1656472800000|2022-06-29 03:20:00|1134.51|1132.01|1134.75|1132.25|1134.75|1132.25|1134.51|1132.01|0
1656473100000|2022-06-29 03:25:00|1134.74|1132.24|1134.98|1132.48|1135.2|1132.7|1134.52|1132.02|0
1656473400000|2022-06-29 03:30:00|1132.22|1129.72|1132.47|1129.97|1132.47|1129.97|1131.96|1129.46|0
1656473700000|2022-06-29 03:35:00|1132.46|1129.96|1131.94|1129.44|1132.46|1129.96|1131.67|1129.17|0
1656474000000|2022-06-29 03:40:00|1131.93|1129.43|1132.72|1130.22|1132.73|1130.23|1131.93|1129.43|0
1656474300000|2022-06-29 03:45:00|1135.41|1132.91|1135.41|1132.91|1135.52|1133.02|1135.18|1132.68|0
1656474600000|2022-06-29 03:50:00|1135.52|1133.02|1135.85|1133.35|1135.86|1133.36|1135.4|1132.9|0
1656474900000|2022-06-29 03:55:00|1135.63|1133.13|1135.63|1133.13|1135.86|1133.36|1135.62|1133.12|0
1656475200000|2022-06-29 04:00:00|1135.62|1133.12|1135.63|1133.13|1135.85|1133.35|1135.4|1132.9|0
1656475500000|2022-06-29 04:05:00|1135.74|1133.24|1135.4|1132.9|1135.85|1133.35|1135.4|1132.9|0
1656475800000|2022-06-29 04:10:00|1135.18|1132.68|1135.63|1133.13|1135.63|1133.13|1135.18|1132.68|0
1656476100000|2022-06-29 04:15:00|1135.41|1132.91|1135.63|1133.13|1135.63|1133.13|1135.4|1132.9|0
1656476400000|2022-06-29 04:20:00|1135.62|1133.12|1135.62|1133.12|1135.74|1133.24|1135.4|1132.9|0
1656476700000|2022-06-29 04:25:00|1135.63|1133.13|1135.51|1133.01|1135.63|1133.13|1135.4|1132.9|0
1656477000000|2022-06-29 04:30:00|1135.4|1132.9|1137.63|1135.13|1137.85|1135.35|1135.17|1132.67|0
1656477300000|2022-06-29 04:35:00|1137.41|1134.91|1137.85|1135.35|1138.07|1135.57|1137.4|1134.9|0
1656477600000|2022-06-29 04:40:00|1137.84|1135.34|1138.51|1136.01|1138.51|1136.01|1137.62|1135.12|0
1656477900000|2022-06-29 04:45:00|1138.29|1135.79|1138.28|1135.78|1138.73|1136.23|1138.06|1135.56|0
1656478200000|2022-06-29 04:50:00|1138.06|1135.56|1137.84|1135.34|1138.28|1135.78|1137.84|1135.34|0
1656478500000|2022-06-29 04:55:00|1137.73|1135.23|1137.39|1134.89|1137.84|1135.34|1137.17|1134.67|0
1656478800000|2022-06-29 05:00:00|1134.72|1132.22|1135.75|1133.25|1135.75|1133.25|1134.71|1132.21|0
1656479100000|2022-06-29 05:05:00|1135.5|1133|1135.24|1132.74|1135.75|1133.25|1135.23|1132.73|0
1656479400000|2022-06-29 05:10:00|1135.23|1132.73|1135.24|1132.74|1135.5|1133|1135.23|1132.73|0
1656479700000|2022-06-29 05:15:00|1137.63|1135.13|1137.85|1135.35|1138.07|1135.57|1137.62|1135.12|0
1656480000000|2022-06-29 05:20:00|1137.84|1135.34|1138.07|1135.57|1138.29|1135.79|1137.62|1135.12|0
1656480300000|2022-06-29 05:25:00|1138.06|1135.56|1137.39|1134.89|1138.06|1135.56|1137.39|1134.89|0
1656480600000|2022-06-29 05:30:00|1134.97|1132.47|1135.23|1132.73|1135.24|1132.74|1134.96|1132.46|0
1656480900000|2022-06-29 05:35:00|1135.22|1132.72|1134.45|1131.95|1135.23|1132.73|1134.45|1131.95|0
1656481200000|2022-06-29 05:40:00|1134.57|1132.07|1134.97|1132.47|1134.98|1132.48|1134.18|1131.68|0
1656481500000|2022-06-29 05:45:00|1134.98|1132.48|1135.23|1132.73|1135.23|1132.73|1134.72|1132.22|0
1656481800000|2022-06-29 05:50:00|1135.22|1132.72|1134.96|1132.46|1135.23|1132.73|1134.45|1131.95|0
1656482100000|2022-06-29 05:55:00|1134.83|1132.33|1134.95|1132.45|1135.22|1132.72|1134.69|1132.19|0
1656482400000|2022-06-29 06:00:00|1134.96|1132.46|1135.45|1132.95|1136.24|1133.74|1134.19|1131.69|0
1656482700000|2022-06-29 06:05:00|1135.7|1133.2|1134.4|1131.9|1136.47|1133.97|1134.14|1131.64|0
1656483000000|2022-06-29 06:10:00|1134.39|1131.89|1135.41|1132.91|1135.67|1133.17|1134.14|1131.64|0
1656483300000|2022-06-29 06:15:00|1137.8|1135.3|1138.46|1135.96|1138.46|1135.96|1137.79|1135.29|0
1656483600000|2022-06-29 06:20:00|1138.24|1135.74|1137.35|1134.85|1138.46|1135.96|1136.89|1134.39|0
1656483900000|2022-06-29 06:25:00|1137.46|1134.96|1137.14|1134.64|1137.58|1135.08|1136.69|1134.19|0
1656484200000|2022-06-29 06:30:00|1137.36|1134.86|1136.24|1133.74|1137.59|1135.09|1136.24|1133.74|0
1656484500000|2022-06-29 06:35:00|1136.46|1133.96|1136.56|1134.06|1136.57|1134.07|1135.34|1132.84|0
1656484800000|2022-06-29 06:40:00|1136.35|1133.85|1136.4|1133.9|1137.07|1134.57|1136.34|1133.84|0
1656485100000|2022-06-29 06:45:00|1136.62|1134.12|1135.73|1133.23|1137.07|1134.57|1135.51|1133.01|0
1656485400000|2022-06-29 06:50:00|1135.51|1133.01|1134.82|1132.32|1135.73|1133.23|1134.37|1131.87|0
1656485700000|2022-06-29 06:55:00|1134.81|1132.31|1135.04|1132.54|1135.49|1132.99|1134.37|1131.87|0
1656486000000|2022-06-29 07:00:00|1134.82|1132.32|1143.39|1142.89|1146.24|1145.74|1133.83|1131.33|19
1656486300000|2022-06-29 07:05:00|1143.44|1142.94|1144.84|1144.34|1145.09|1144.59|1142.34|1141.84|17
1656486600000|2022-06-29 07:10:00|1144.89|1144.39|1143.49|1142.99|1144.89|1144.39|1141.44|1140.94|0
1656486900000|2022-06-29 07:15:00|1143.59|1143.09|1146.34|1145.84|1147.19|1146.69|1143.59|1143.09|27
1656487200000|2022-06-29 07:20:00|1146.29|1145.79|1145.09|1144.59|1147.54|1147.04|1144.19|1143.69|1
1656487500000|2022-06-29 07:25:00|1145.04|1144.54|1146.09|1145.59|1147.24|1146.74|1144.99|1144.49|31
1656487800000|2022-06-29 07:30:00|1146.14|1145.64|1143.74|1143.24|1146.14|1145.64|1142.69|1142.19|33
1656488100000|2022-06-29 07:35:00|1143.64|1143.14|1145.44|1144.94|1145.99|1145.49|1143.59|1143.09|21
1656488400000|2022-06-29 07:40:00|1145.49|1144.99|1143.54|1143.04|1145.69|1145.19|1143.29|1142.79|36
1656488700000|2022-06-29 07:45:00|1143.49|1142.99|1142.09|1141.59|1143.54|1143.04|1141.64|1141.14|20
1656489000000|2022-06-29 07:50:00|1142.19|1141.69|1139.84|1139.34|1142.74|1142.24|1139.84|1139.34|10
1656489300000|2022-06-29 07:55:00|1139.89|1139.39|1138.94|1138.44|1140.04|1139.54|1138.79|1138.29|1
1656489600000|2022-06-29 08:00:00|1138.99|1138.49|1139.54|1139.04|1141.14|1140.64|1138.79|1138.29|10
1656489900000|2022-06-29 08:05:00|1139.59|1139.09|1141.29|1140.79|1141.49|1140.99|1138.79|1138.29|0
1656490200000|2022-06-29 08:10:00|1141.19|1140.69|1140.49|1139.99|1141.24|1140.74|1140.39|1139.89|0
1656490500000|2022-06-29 08:15:00|1140.44|1139.94|1141.14|1140.64|1141.19|1140.69|1139.49|1138.99|0
1656490800000|2022-06-29 08:20:00|1141.09|1140.59|1139.89|1139.39|1141.39|1140.89|1139.89|1139.39|0
1656491100000|2022-06-29 08:25:00|1139.84|1139.34|1139.74|1139.24|1140.54|1140.04|1139.19|1138.69|151
1656491400000|2022-06-29 08:30:00|1139.69|1139.19|1139.09|1138.59|1139.94|1139.44|1138.99|1138.49|0
1656491700000|2022-06-29 08:35:00|1139.14|1138.64|1139.94|1139.44|1139.99|1139.49|1139.14|1138.64|0
1656492000000|2022-06-29 08:40:00|1140.09|1139.59|1139.14|1138.64|1140.69|1140.19|1138.89|1138.39|0
1656492300000|2022-06-29 08:45:00|1139.09|1138.59|1140.79|1140.29|1140.79|1140.29|1138.94|1138.44|0
1656492600000|2022-06-29 08:50:00|1140.89|1140.39|1140.24|1139.74|1141.04|1140.54|1140.04|1139.54|0
1656492900000|2022-06-29 08:55:00|1140.29|1139.79|1140.94|1140.44|1141.49|1140.99|1140.19|1139.69|0
1656493200000|2022-06-29 09:00:00|1140.84|1140.34|1141.24|1140.74|1141.79|1141.29|1140.84|1140.34|7
1656493500000|2022-06-29 09:05:00|1141.29|1140.79|1141.34|1140.84|1141.44|1140.94|1140.34|1139.84|0
1656493800000|2022-06-29 09:10:00|1141.39|1140.89|1141.69|1141.19|1142.39|1141.89|1141.29|1140.79|14
1656494100000|2022-06-29 09:15:00|1141.84|1141.34|1143.24|1142.74|1143.24|1142.74|1141.14|1140.64|0
1656494400000|2022-06-29 09:20:00|1143.29|1142.79|1144.09|1143.59|1145.49|1144.99|1143.19|1142.69|22
1656494700000|2022-06-29 09:25:00|1144.14|1143.64|1145.29|1144.79|1145.39|1144.89|1143.94|1143.44|1
1656495000000|2022-06-29 09:30:00|1145.39|1144.89|1145.89|1145.39|1146.14|1145.64|1144.74|1144.24|0
1656495300000|2022-06-29 09:35:00|1145.94|1145.44|1145.94|1145.44|1146.09|1145.59|1145.29|1144.79|0
1656495600000|2022-06-29 09:40:00|1146.04|1145.54|1147.69|1147.19|1147.69|1147.19|1146.04|1145.54|0
1656495900000|2022-06-29 09:45:00|1147.64|1147.14|1145.29|1144.79|1147.69|1147.19|1145.04|1144.54|0
1656496200000|2022-06-29 09:50:00|1145.24|1144.74|1144.99|1144.49|1145.44|1144.94|1143.64|1143.14|22
1656496500000|2022-06-29 09:55:00|1145.04|1144.54|1146.04|1145.54|1146.04|1145.54|1144.69|1144.19|10
1656496800000|2022-06-29 10:00:00|1146.14|1145.64|1147.14|1146.64|1147.99|1147.49|1146.14|1145.64|10
1656497100000|2022-06-29 10:05:00|1147.19|1146.69|1146.29|1145.79|1147.29|1146.79|1146.19|1145.69|15
1656497400000|2022-06-29 10:10:00|1146.19|1145.69|1146.29|1145.79|1146.59|1146.09|1144.64|1144.14|18
1656497700000|2022-06-29 10:15:00|1146.39|1145.89|1145.14|1144.64|1146.54|1146.04|1144.89|1144.39|30
1656498000000|2022-06-29 10:20:00|1145.39|1144.89|1145.39|1144.89|1146.79|1146.29|1145.29|1144.79|0
1656498300000|2022-06-29 10:25:00|1145.34|1144.84|1146.14|1145.64|1146.14|1145.64|1144.89|1144.39|0
1656498600000|2022-06-29 10:30:00|1146.19|1145.69|1146.44|1145.94|1146.84|1146.34|1146.14|1145.64|0
1656498900000|2022-06-29 10:35:00|1146.49|1145.99|1145.79|1145.29|1146.89|1146.39|1145.79|1145.29|0
1656499200000|2022-06-29 10:40:00|1145.84|1145.34|1146.69|1146.19|1146.79|1146.29|1145.69|1145.19|0
1656499500000|2022-06-29 10:45:00|1146.64|1146.14|1147.99|1147.49|1147.99|1147.49|1146.49|1145.99|0
1656499800000|2022-06-29 10:50:00|1148.09|1147.59|1148.69|1148.19|1149.44|1148.94|1147.99|1147.49|6
1656500100000|2022-06-29 10:55:00|1148.79|1148.29|1150.29|1149.79|1150.34|1149.84|1148.79|1148.29|0
1656500400000|2022-06-29 11:00:00|1150.24|1149.74|1150.19|1149.69|1150.39|1149.89|1149.09|1148.59|5
1656500700000|2022-06-29 11:05:00|1150.14|1149.64|1149.64|1149.14|1150.14|1149.64|1149.44|1148.94|8
1656501000000|2022-06-29 11:10:00|1149.59|1149.09|1148.29|1147.79|1149.59|1149.09|1148.14|1147.64|0
1656501300000|2022-06-29 11:15:00|1148.39|1147.89|1147.14|1146.64|1148.39|1147.89|1146.99|1146.49|10
1656501600000|2022-06-29 11:20:00|1147.09|1146.59|1146.79|1146.29|1147.29|1146.79|1146.69|1146.19|0
1656501900000|2022-06-29 11:25:00|1146.69|1146.19|1148.44|1147.94|1148.54|1148.04|1146.44|1145.94|0
1656502200000|2022-06-29 11:30:00|1148.39|1147.89|1149.24|1148.74|1149.24|1148.74|1148.09|1147.59|0
1656502500000|2022-06-29 11:35:00|1149.29|1148.79|1150.74|1150.24|1151.29|1150.79|1149.14|1148.64|0
1656502800000|2022-06-29 11:40:00|1150.68|1150.18|1150.63|1150.13|1150.98|1150.48|1150.13|1149.63|0
1656503100000|2022-06-29 11:45:00|1150.68|1150.18|1151.98|1151.48|1152.23|1151.73|1150.68|1150.18|0
1656503400000|2022-06-29 11:50:00|1152.03|1151.53|1152.38|1151.88|1152.73|1152.23|1152.03|1151.53|0
1656503700000|2022-06-29 11:55:00|1152.28|1151.78|1152.63|1152.13|1153.53|1153.03|1152.28|1151.78|0
1656504000000|2022-06-29 12:00:00|1152.53|1152.03|1153.23|1152.73|1153.68|1153.18|1152.53|1152.03|0
1656504300000|2022-06-29 12:05:00|1153.18|1152.68|1152.53|1152.03|1153.48|1152.98|1152.48|1151.98|20
1656504600000|2022-06-29 12:10:00|1152.48|1151.98|1152.83|1152.33|1153.98|1153.48|1152.18|1151.68|0
1656504900000|2022-06-29 12:15:00|1152.73|1152.23|1150.88|1150.38|1152.73|1152.23|1150.73|1150.23|0
1656505200000|2022-06-29 12:20:00|1150.93|1150.43|1150.38|1149.88|1151.13|1150.63|1149.73|1149.23|0
1656505500000|2022-06-29 12:25:00|1150.43|1149.93|1151.83|1151.33|1152.48|1151.98|1150.43|1149.93|0
1656505800000|2022-06-29 12:30:00|1151.78|1151.28|1149.58|1149.08|1151.98|1151.48|1149.13|1148.63|0
1656506100000|2022-06-29 12:35:00|1149.53|1149.03|1148.78|1148.28|1150.68|1150.18|1148.68|1148.18|6
1656506400000|2022-06-29 12:40:00|1148.88|1148.38|1148.83|1148.33|1149.28|1148.78|1148.53|1148.03|0
1656506700000|2022-06-29 12:45:00|1148.98|1148.48|1149.23|1148.73|1149.28|1148.78|1148.08|1147.58|0
1656507000000|2022-06-29 12:50:00|1149.18|1148.68|1150.43|1149.93|1150.58|1150.08|1148.98|1148.48|20
1656507300000|2022-06-29 12:55:00|1150.38|1149.88|1148.88|1148.38|1150.58|1150.08|1148.48|1147.98|0
1656507600000|2022-06-29 13:00:00|1148.83|1148.33|1150.03|1149.53|1150.13|1149.63|1148.83|1148.33|0
1656507900000|2022-06-29 13:05:00|1150.08|1149.58|1149.13|1148.63|1150.83|1150.33|1149.08|1148.58|0
1656508200000|2022-06-29 13:10:00|1148.98|1148.48|1149.43|1148.93|1150.03|1149.53|1148.93|1148.43|3
1656508500000|2022-06-29 13:15:00|1149.38|1148.88|1148.48|1147.98|1149.38|1148.88|1148.08|1147.58|27
1656508800000|2022-06-29 13:20:00|1148.43|1147.93|1148.28|1147.78|1148.73|1148.23|1147.73|1147.23|0
1656509100000|2022-06-29 13:25:00|1148.18|1147.68|1148.68|1148.18|1149.03|1148.53|1148.13|1147.63|0
1656509400000|2022-06-29 13:30:00|1148.53|1148.03|1144.98|1144.48|1149.58|1149.08|1144.33|1143.83|23
1656509700000|2022-06-29 13:35:00|1144.93|1144.43|1144.78|1144.28|1146.38|1145.88|1144.58|1144.08|94
1656510000000|2022-06-29 13:40:00|1144.83|1144.33|1144.23|1143.73|1145.43|1144.93|1143.78|1143.28|79
1656510300000|2022-06-29 13:45:00|1144.18|1143.68|1144.53|1144.03|1145.43|1144.93|1143.28|1142.78|11
1656510600000|2022-06-29 13:50:00|1144.58|1144.08|1145.83|1145.33|1146.83|1146.33|1144.38|1143.88|0
1656510900000|2022-06-29 13:55:00|1145.73|1145.23|1146.28|1145.78|1146.43|1145.93|1144.73|1144.23|10
1656511200000|2022-06-29 14:00:00|1146.33|1145.83|1145.68|1145.18|1147.23|1146.73|1145.43|1144.93|0
1656511500000|2022-06-29 14:05:00|1145.58|1145.08|1143.28|1142.78|1145.58|1145.08|1143.18|1142.68|22
1656511800000|2022-06-29 14:10:00|1143.29|1142.79|1142.69|1142.19|1143.59|1143.09|1142.59|1142.09|0
1656512100000|2022-06-29 14:15:00|1142.74|1142.24|1140.65|1138.15|1142.79|1142.29|1139.29|1138.15|20
1656512400000|2022-06-29 14:20:00|1140.76|1138.26|1141.58|1139.08|1141.58|1139.08|1140.42|1137.92|0
1656512700000|2022-06-29 14:25:00|1141.57|1139.07|1142.08|1139.58|1143.67|1141.17|1141.35|1138.85|0
1656513000000|2022-06-29 14:30:00|1142.07|1139.57|1142.31|1139.81|1143.7|1141.2|1141.83|1139.33|0
1656513300000|2022-06-29 14:35:00|1142.32|1139.82|1142.08|1139.58|1142.32|1139.82|1140.45|1137.95|0
1656513600000|2022-06-29 14:40:00|1142.07|1139.57|1143.24|1140.74|1143.7|1141.2|1141.84|1139.34|0
1656513900000|2022-06-29 14:45:00|1143.25|1140.75|1142.71|1140.21|1144.05|1141.55|1142.17|1139.67|0
1656514200000|2022-06-29 14:50:00|1142.72|1140.22|1141.94|1139.44|1143.28|1140.78|1141.64|1139.14|0
1656514500000|2022-06-29 14:55:00|1141.95|1139.45|1141.11|1138.61|1142.2|1139.7|1140.6|1138.1|0
1656514800000|2022-06-29 15:00:00|1141.37|1138.87|1140.81|1138.31|1141.64|1139.14|1140.81|1138.31|0
1656515100000|2022-06-29 15:05:00|1140.82|1138.32|1141.09|1138.59|1141.63|1139.13|1140.26|1137.76|0
1656515400000|2022-06-29 15:10:00|1141.08|1138.58|1141.3|1138.8|1142.38|1139.88|1141.03|1138.53|0
1656515700000|2022-06-29 15:15:00|1141.31|1138.81|1141.77|1139.27|1142.61|1140.11|1141.28|1138.78|0
1656516000000|2022-06-29 15:20:00|1141.78|1139.28|1140.72|1138.22|1142.04|1139.54|1139.66|1137.16|0
1656516300000|2022-06-29 15:25:00|1140.71|1138.21|1140.5|1138|1141.28|1138.78|1140.21|1137.71|0
1656516600000|2022-06-29 15:30:00|1141.11|1138.61|1141.58|1139.08|1142.04|1139.54|1140.2|1137.7|0
1656516900000|2022-06-29 15:35:00|1141.59|1139.09|1142.94|1140.44|1143.4|1140.9|1141.57|1139.07|0
1656517200000|2022-06-29 15:40:00|1142.93|1140.43|1141.78|1139.28|1143.39|1140.89|1141.56|1139.06|0
1656517500000|2022-06-29 15:45:00|1141.29|1138.79|1141.3|1138.8|1142.62|1140.12|1141.01|1138.51|0
1656517800000|2022-06-29 15:50:00|1141.31|1138.81|1142.38|1139.88|1142.65|1140.15|1141.16|1138.66|0
1656518100000|2022-06-29 15:55:00|1142.37|1139.87|1141.84|1139.34|1142.38|1139.88|1141.28|1138.78|0
1656518400000|2022-06-29 16:00:00|1141.83|1139.33|1141.06|1138.56|1142.11|1139.61|1141.02|1138.52|0
1656518700000|2022-06-29 16:05:00|1141.07|1138.57|1139.71|1137.21|1141.32|1138.82|1139.71|1137.21|0
1656519000000|2022-06-29 16:10:00|1139.72|1137.22|1138.67|1136.17|1139.99|1137.49|1138.13|1135.63|0
1656519300000|2022-06-29 16:15:00|1139.52|1137.02|1139.97|1137.47|1140.21|1137.71|1139.28|1136.78|0
1656519600000|2022-06-29 16:20:00|1139.98|1137.48|1139.03|1136.53|1140.43|1137.93|1139.03|1136.53|0
1656519900000|2022-06-29 16:25:00|1138.81|1136.31|1138.79|1136.29|1139.03|1136.53|1138.56|1136.06|0
1656520200000|2022-06-29 16:30:00|1138.78|1136.28|1139.25|1136.75|1139.26|1136.76|1138.78|1136.28|0
1656520500000|2022-06-29 16:35:00|1139.14|1136.64|1140.41|1137.91|1140.66|1138.16|1139.02|1136.52|0
1656520800000|2022-06-29 16:40:00|1140.19|1137.69|1140.41|1137.91|1140.42|1137.92|1140.17|1137.67|0
1656521100000|2022-06-29 16:45:00|1139.7|1137.2|1139.17|1136.67|1140.24|1137.74|1138.9|1136.4|0
1656521400000|2022-06-29 16:50:00|1139.16|1136.66|1139.43|1136.93|1139.97|1137.47|1139.15|1136.65|0
1656521700000|2022-06-29 16:55:00|1139.42|1136.92|1139.96|1137.46|1140.23|1137.73|1139.15|1136.65|0
1656522000000|2022-06-29 17:00:00|1140.64|1138.14|1140.4|1137.9|1140.87|1138.37|1140.39|1137.89|0
1656522300000|2022-06-29 17:05:00|1140.51|1138.01|1141.34|1138.84|1141.56|1139.06|1140.38|1137.88|0
1656522600000|2022-06-29 17:10:00|1141.45|1138.95|1140.15|1137.65|1141.8|1139.3|1140.15|1137.65|0
1656522900000|2022-06-29 17:15:00|1140.16|1137.66|1139.93|1137.43|1140.27|1137.77|1139.69|1137.19|0
1656523200000|2022-06-29 17:20:00|1139.92|1137.42|1139.7|1137.2|1139.93|1137.43|1139.46|1136.96|0
1656523500000|2022-06-29 17:25:00|1139.69|1137.19|1140.52|1138.02|1140.87|1138.37|1139.25|1136.75|0
1656523800000|2022-06-29 17:30:00|1140.63|1138.13|1140.4|1137.9|1140.86|1138.36|1139.94|1137.44|0
1656524100000|2022-06-29 17:35:00|1140.39|1137.89|1141.32|1138.82|1141.55|1139.05|1140.39|1137.89|0
1656524400000|2022-06-29 17:40:00|1141.31|1138.81|1141.57|1139.07|1141.57|1139.07|1141.09|1138.59|0
1656524700000|2022-06-29 17:45:00|1141.04|1138.54|1141.03|1138.53|1141.31|1138.81|1140.76|1138.26|0
1656525000000|2022-06-29 17:50:00|1141.02|1138.52|1141.3|1138.8|1141.57|1139.07|1140.76|1138.26|0
1656525300000|2022-06-29 17:55:00|1141.31|1138.81|1142.38|1139.88|1142.38|1139.88|1141.31|1138.81|0
1656525600000|2022-06-29 18:00:00|1142.37|1139.87|1143.47|1140.97|1143.48|1140.98|1142.11|1139.61|0
1656525900000|2022-06-29 18:05:00|1143.48|1140.98|1143.46|1140.96|1143.74|1141.24|1142.93|1140.43|0
1656526200000|2022-06-29 18:10:00|1143.2|1140.7|1143.2|1140.7|1143.47|1140.97|1142.92|1140.42|0
1656526500000|2022-06-29 18:15:00|1143.43|1140.93|1143.42|1140.92|1143.89|1141.39|1143.42|1140.92|0
1656526800000|2022-06-29 18:20:00|1143.41|1140.91|1142.82|1140.32|1143.42|1140.92|1142.59|1140.09|0
1656527100000|2022-06-29 18:25:00|1142.81|1140.31|1143.29|1140.79|1143.29|1140.79|1142.59|1140.09|0
1656527400000|2022-06-29 18:30:00|1143.18|1140.68|1142.37|1139.87|1143.29|1140.79|1142.36|1139.86|0
1656527700000|2022-06-29 18:35:00|1142.36|1139.86|1141.46|1138.96|1142.36|1139.86|1141.46|1138.96|0
1656528000000|2022-06-29 18:40:00|1141.47|1138.97|1140.31|1137.81|1141.47|1138.97|1140.31|1137.81|0
1656528300000|2022-06-29 18:45:00|1139.62|1137.12|1139.86|1137.36|1140.14|1137.64|1139.59|1137.09|0
1656528600000|2022-06-29 18:50:00|1139.85|1137.35|1140.14|1137.64|1140.14|1137.64|1139.59|1137.09|0
1656528900000|2022-06-29 18:55:00|1140.4|1137.9|1140.39|1137.89|1140.93|1138.43|1140.13|1137.63|0
1656529200000|2022-06-29 19:00:00|1140.4|1137.9|1140.38|1137.88|1140.66|1138.16|1139.82|1137.32|0
1656529500000|2022-06-29 19:05:00|1140.51|1138.01|1141.46|1138.96|1141.46|1138.96|1140.37|1137.87|0
1656529800000|2022-06-29 19:10:00|1141.33|1138.83|1141.16|1138.66|1141.44|1138.94|1140.63|1138.13|0
1656530100000|2022-06-29 19:15:00|1141.65|1139.15|1142.12|1139.62|1142.82|1140.32|1141.42|1138.92|0
1656530400000|2022-06-29 19:20:00|1142.01|1139.51|1142.37|1139.87|1142.38|1139.88|1141.89|1139.39|0
1656530700000|2022-06-29 19:25:00|1142.26|1139.76|1142.86|1140.36|1143.08|1140.58|1142.14|1139.64|0
1656531000000|2022-06-29 19:30:00|1142.85|1140.35|1141.23|1138.73|1142.86|1140.36|1140.99|1138.49|0
1656531300000|2022-06-29 19:35:00|1141.22|1138.72|1140.78|1138.28|1141.46|1138.96|1140.53|1138.03|0
1656531600000|2022-06-29 19:40:00|1141|1138.5|1140.55|1138.05|1141.01|1138.51|1140.31|1137.81|0
1656531900000|2022-06-29 19:45:00|1140.15|1137.65|1138.62|1136.12|1140.43|1137.93|1138.34|1135.84|0
1656532200000|2022-06-29 19:50:00|1138.65|1136.15|1138.5|1136|1139.31|1136.81|1137.81|1135.31|0
1656532500000|2022-06-29 19:55:00|1138.62|1136.12|1138.16|1135.66|1139.23|1136.73|1138.15|1135.65|0
1656532800000|2022-06-29 20:00:00|1139.03|1136.53|1139.47|1136.97|1139.65|1137.15|1138.67|1136.17|0
1656533100000|2022-06-29 20:05:00|1139.52|1137.02|1139.33|1136.83|1139.65|1137.15|1139.12|1136.62|0
1656533400000|2022-06-29 20:10:00|1139.26|1136.76|1138.46|1135.96|1139.38|1136.88|1138.41|1135.91|0
1656533700000|2022-06-29 20:15:00|1138.43|1135.93|1139.08|1136.58|1139.08|1136.58|1138.43|1135.93|0
1656534000000|2022-06-29 20:20:00|1139.12|1136.62|1138.99|1136.49|1139.33|1136.83|1138.94|1136.44|0
1656534300000|2022-06-29 20:25:00|1138.96|1136.46|1139.03|1136.53|1139.33|1136.83|1138.92|1136.42|0
1656534600000|2022-06-29 20:30:00|1139.06|1136.56|1139.47|1136.97|1139.52|1137.02|1139.03|1136.53|0
1656534900000|2022-06-29 20:35:00|1139.42|1136.92|1139.33|1136.83|1139.45|1136.95|1139.26|1136.76|0
1656535200000|2022-06-29 20:40:00|1139.35|1136.85|1139.33|1136.83|1139.42|1136.92|1139.33|1136.83|0
1656535500000|2022-06-29 20:45:00|1139.38|1136.88|1139.58|1137.08|1139.58|1137.08|1139.38|1136.88|0
1656535800000|2022-06-29 20:50:00|1139.56|1137.06|1139.38|1136.88|1139.56|1137.06|1139.33|1136.83|0
1656536100000|2022-06-29 20:55:00|1139.33|1136.83|1139.38|1136.88|1139.52|1137.02|1139.26|1136.76|0
1656536400000|2022-06-29 21:00:00|1139.4|1136.9|1139.47|1136.97|1139.49|1136.99|1139.4|1136.9|0
1656536700000|2022-06-29 21:05:00|1139.42|1136.92|1139.4|1136.9|1139.47|1136.97|1139.4|1136.9|0
1656537000000|2022-06-29 21:10:00|1139.36|1136.86|1139.36|1136.86|1139.4|1136.9|1139.33|1136.83|0
1656537300000|2022-06-29 21:15:00|1139.4|1136.9|1139.4|1136.9|1139.4|1136.9|1139.38|1136.88|0
1656537600000|2022-06-29 21:20:00|1139.38|1136.88|1139.4|1136.9|1139.4|1136.9|1139.38|1136.88|0
1656537900000|2022-06-29 21:25:00|1139.42|1136.92|1139.42|1136.92|1139.45|1136.95|1139.4|1136.9|0
1656538200000|2022-06-29 21:30:00|1139.4|1136.9|1139.33|1136.83|1139.4|1136.9|1139.33|1136.83|0
1656538500000|2022-06-29 21:35:00|1139.38|1136.88|1139.33|1136.83|1139.4|1136.9|1139.33|1136.83|0
1656538800000|2022-06-29 21:40:00|1139.35|1136.85|1139.38|1136.88|1139.4|1136.9|1139.33|1136.83|0
1656539100000|2022-06-29 21:45:00|1139.35|1136.85|1139.35|1136.85|1139.35|1136.85|1139.35|1136.85|0
1656539400000|2022-06-29 21:50:00|1139.36|1136.86|1139.38|1136.88|1139.4|1136.9|1139.36|1136.86|0
1656539700000|2022-06-29 21:55:00|1139.36|1136.86|1139.35|1136.85|1139.38|1136.88|1139.35|1136.85|0
1656540000000|2022-06-29 22:00:00|1139.37|1136.87|1139.22|1136.72|1139.68|1137.18|1139.12|1136.62|0
1656540300000|2022-06-29 22:05:00|1139.26|1136.76|1139.1|1136.6|1139.33|1136.83|1138.92|1136.42|0
1656540600000|2022-06-29 22:10:00|1139.12|1136.62|1138.94|1136.44|1139.12|1136.62|1138.89|1136.39|0
1656540900000|2022-06-29 22:15:00|1138.89|1136.39|1139.17|1136.67|1139.35|1136.85|1138.89|1136.39|0
1656541200000|2022-06-29 22:20:00|1139.19|1136.69|1139.38|1136.88|1139.42|1136.92|1139.17|1136.67|0
1656541500000|2022-06-29 22:25:00|1139.42|1136.92|1139.52|1137.02|1139.61|1137.11|1139.42|1136.92|0
1656541800000|2022-06-29 22:30:00|1139.54|1137.04|1139.33|1136.83|1139.56|1137.06|1139.24|1136.74|0
1656542100000|2022-06-29 22:35:00|1139.29|1136.79|1139.17|1136.67|1139.29|1136.79|1139.17|1136.67|0
1656542400000|2022-06-29 22:40:00|1139.19|1136.69|1139.17|1136.67|1139.22|1136.72|1139.12|1136.62|0
1656542700000|2022-06-29 22:45:00|1139.19|1136.69|1139.17|1136.67|1139.22|1136.72|1139.03|1136.53|0
1656543000000|2022-06-29 22:50:00|1139.12|1136.62|1139.42|1136.92|1139.52|1137.02|1139.12|1136.62|0
1656543300000|2022-06-29 22:55:00|1139.4|1136.9|1139.17|1136.67|1139.4|1136.9|1139.12|1136.62|0
1656543600000|2022-06-29 23:00:00|1139.19|1136.69|1138.8|1136.3|1139.22|1136.72|1138.76|1136.26|0
1656543900000|2022-06-29 23:05:00|1138.76|1136.26|1138.85|1136.35|1138.94|1136.44|1138.76|1136.26|0
1656544200000|2022-06-29 23:10:00|1138.89|1136.39|1138.83|1136.33|1139.03|1136.53|1138.81|1136.31|0
1656544500000|2022-06-29 23:15:00|1138.79|1136.29|1138.76|1136.26|1138.9|1136.4|1138.72|1136.22|0
1656544800000|2022-06-29 23:20:00|1138.77|1136.27|1138.19|1135.69|1138.81|1136.31|1138.1|1135.6|0
1656545100000|2022-06-29 23:25:00|1138.21|1135.71|1138.12|1135.62|1138.4|1135.9|1138.03|1135.53|0
1656545400000|2022-06-29 23:30:00|1138.11|1135.61|1138.19|1135.69|1138.19|1135.69|1137.84|1135.34|0
1656545700000|2022-06-29 23:35:00|1138.14|1135.64|1138.23|1135.73|1138.4|1135.9|1138.14|1135.64|0
1656546000000|2022-06-29 23:40:00|1138.19|1135.69|1138.4|1135.9|1138.44|1135.94|1138.19|1135.69|0
1656546300000|2022-06-29 23:45:00|1138.44|1135.94|1138.49|1135.99|1138.53|1136.03|1138.28|1135.78|0
1656546600000|2022-06-29 23:50:00|1138.44|1135.94|1138.17|1135.67|1138.49|1135.99|1138.14|1135.64|0
1656546900000|2022-06-29 23:55:00|1138.16|1135.66|1138.23|1135.73|1138.33|1135.83|1138.1|1135.6|0
1656547200000|2022-06-30 00:00:00|1138.19|1135.69|1137.87|1135.37|1138.28|1135.78|1136.88|1134.38|0
1656547500000|2022-06-30 00:05:00|1137.91|1135.41|1138.28|1135.78|1138.58|1136.08|1137.91|1135.41|0
1656547800000|2022-06-30 00:10:00|1138.23|1135.73|1138.19|1135.69|1138.33|1135.83|1137.87|1135.37|0
1656548100000|2022-06-30 00:15:00|1138.14|1135.64|1138.3|1135.8|1138.53|1136.03|1137.39|1134.89|0
1656548400000|2022-06-30 00:20:00|1138.41|1135.91|1138.07|1135.57|1138.53|1136.03|1137.85|1135.35|0
1656548700000|2022-06-30 00:25:00|1138.08|1135.58|1138.3|1135.8|1138.53|1136.03|1138.07|1135.57|0
1656549000000|2022-06-30 00:30:00|1138.41|1135.91|1138.29|1135.79|1138.98|1136.48|1138.29|1135.79|0
1656549300000|2022-06-30 00:35:00|1138.51|1136.01|1138.52|1136.02|1138.97|1136.47|1138.29|1135.79|0
1656549600000|2022-06-30 00:40:00|1138.74|1136.24|1139.2|1136.7|1139.43|1136.93|1138.74|1136.24|0
1656549900000|2022-06-30 00:45:00|1139.43|1136.93|1138.52|1136.02|1139.43|1136.93|1138.3|1135.8|0
1656550200000|2022-06-30 00:50:00|1138.3|1135.8|1138.29|1135.79|1138.75|1136.25|1138.07|1135.57|0
1656550500000|2022-06-30 00:55:00|1138.07|1135.57|1138.52|1136.02|1138.52|1136.02|1138.06|1135.56|0
1656550800000|2022-06-30 01:00:00|1137.72|1135.22|1136.42|1133.92|1137.72|1135.22|1136.42|1133.92|0
1656551100000|2022-06-30 01:05:00|1136.43|1133.93|1135.89|1133.39|1136.82|1134.32|1135.89|1133.39|0
1656551400000|2022-06-30 01:10:00|1135.9|1133.4|1135.63|1133.13|1136.15|1133.65|1135.24|1132.74|0
1656551700000|2022-06-30 01:15:00|1136.47|1133.97|1136.01|1133.51|1136.47|1133.97|1135.78|1133.28|0
1656552000000|2022-06-30 01:20:00|1136.12|1133.62|1136.02|1133.52|1136.47|1133.97|1135.56|1133.06|0
1656552300000|2022-06-30 01:25:00|1136.24|1133.74|1136.24|1133.74|1136.25|1133.75|1135.79|1133.29|0
1656552600000|2022-06-30 01:30:00|1135.12|1132.62|1136.15|1133.65|1136.41|1133.91|1134.84|1132.34|0
1656552900000|2022-06-30 01:35:00|1136.28|1133.78|1136.4|1133.9|1136.93|1134.43|1135.89|1133.39|0
1656553200000|2022-06-30 01:40:00|1136.14|1133.64|1136.15|1133.65|1136.41|1133.91|1135.61|1133.11|0
1656553500000|2022-06-30 01:45:00|1137.26|1134.76|1137.14|1134.64|1137.82|1135.32|1137.14|1134.64|0
1656553800000|2022-06-30 01:50:00|1137.25|1134.75|1136.92|1134.42|1137.6|1135.1|1136.91|1134.41|0
1656554100000|2022-06-30 01:55:00|1136.91|1134.41|1136.01|1133.51|1136.91|1134.41|1136.01|1133.51|0
1656554400000|2022-06-30 02:00:00|1134.84|1132.34|1135.62|1133.12|1135.62|1133.12|1134.83|1132.33|0
1656554700000|2022-06-30 02:05:00|1135.63|1133.13|1135.88|1133.38|1135.88|1133.38|1135.35|1132.85|0
1656555000000|2022-06-30 02:10:00|1136.01|1133.51|1136.15|1133.65|1136.66|1134.16|1135.63|1133.13|0
1656555300000|2022-06-30 02:15:00|1137.15|1134.65|1137.15|1134.65|1137.37|1134.87|1137.14|1134.64|0
1656555600000|2022-06-30 02:20:00|1137.37|1134.87|1137.6|1135.1|1137.83|1135.33|1136.92|1134.42|0
1656555900000|2022-06-30 02:25:00|1137.71|1135.21|1137.84|1135.34|1138.07|1135.57|1137.61|1135.11|0
1656556200000|2022-06-30 02:30:00|1137.85|1135.35|1137.17|1134.67|1138.07|1135.57|1137.17|1134.67|0
1656556500000|2022-06-30 02:35:00|1137.39|1134.89|1138.34|1135.84|1138.95|1136.45|1137.16|1134.66|0
1656556800000|2022-06-30 02:40:00|1138.33|1135.83|1138.38|1135.88|1138.6|1136.1|1138.14|1135.64|0
1656557100000|2022-06-30 02:45:00|1137.43|1134.93|1136.63|1134.13|1137.69|1135.19|1136.62|1134.12|0
1656557400000|2022-06-30 02:50:00|1136.62|1134.12|1137.15|1134.65|1137.28|1134.78|1136.62|1134.12|0
1656557700000|2022-06-30 02:55:00|1137.41|1134.91|1138.18|1135.68|1138.18|1135.68|1137.41|1134.91|0
1656558000000|2022-06-30 03:00:00|1139.03|1136.53|1139.26|1136.76|1139.27|1136.77|1139.03|1136.53|0
1656558300000|2022-06-30 03:05:00|1139.27|1136.77|1139.04|1136.54|1139.49|1136.99|1138.81|1136.31|0
1656558600000|2022-06-30 03:10:00|1139.05|1136.55|1138.82|1136.32|1139.27|1136.77|1138.81|1136.31|0
1656558900000|2022-06-30 03:15:00|1137.92|1135.42|1138.18|1135.68|1138.44|1135.94|1137.79|1135.29|0
1656559200000|2022-06-30 03:20:00|1138.17|1135.67|1138.44|1135.94|1138.44|1135.94|1137.92|1135.42|0
1656559500000|2022-06-30 03:25:00|1138.43|1135.93|1138.18|1135.68|1138.44|1135.94|1137.92|1135.42|0
1656559800000|2022-06-30 03:30:00|1138.82|1136.32|1138.36|1135.86|1139.04|1136.54|1138.36|1135.86|0
1656560100000|2022-06-30 03:35:00|1138.59|1136.09|1137.91|1135.41|1138.59|1136.09|1137.69|1135.19|0
1656560400000|2022-06-30 03:40:00|1137.92|1135.42|1137.69|1135.19|1137.92|1135.42|1137.69|1135.19|0
1656560700000|2022-06-30 03:45:00|1136.62|1134.12|1135.34|1132.84|1136.89|1134.39|1135.33|1132.83|0
1656561000000|2022-06-30 03:50:00|1135.6|1133.1|1135.47|1132.97|1135.6|1133.1|1135.34|1132.84|0
1656561300000|2022-06-30 03:55:00|1135.6|1133.1|1135.48|1132.98|1135.61|1133.11|1135.34|1132.84|0
1656561600000|2022-06-30 04:00:00|1136.57|1134.07|1136.57|1134.07|1136.8|1134.3|1136.34|1133.84|0
1656561900000|2022-06-30 04:05:00|1136.79|1134.29|1136.79|1134.29|1137.02|1134.52|1136.79|1134.29|0
1656562200000|2022-06-30 04:10:00|1136.78|1134.28|1137.02|1134.52|1137.13|1134.63|1136.56|1134.06|0
1656562500000|2022-06-30 04:15:00|1137.13|1134.63|1137.25|1134.75|1137.25|1134.75|1137.02|1134.52|0
1656562800000|2022-06-30 04:20:00|1137.13|1134.63|1137.35|1134.85|1137.46|1134.96|1137.01|1134.51|0
1656563100000|2022-06-30 04:25:00|1137.46|1134.96|1137.24|1134.74|1137.47|1134.97|1137.24|1134.74|0
1656563400000|2022-06-30 04:30:00|1137.25|1134.75|1137.02|1134.52|1137.47|1134.97|1136.79|1134.29|0
1656563700000|2022-06-30 04:35:00|1137.01|1134.51|1136.78|1134.28|1137.02|1134.52|1136.34|1133.84|0
1656564000000|2022-06-30 04:40:00|1136.79|1134.29|1137.23|1134.73|1137.24|1134.74|1136.78|1134.28|0
1656564300000|2022-06-30 04:45:00|1137.24|1134.74|1137.01|1134.51|1137.24|1134.74|1137.01|1134.51|0
1656564600000|2022-06-30 04:50:00|1137|1134.5|1137|1134.5|1137|1134.5|1137|1134.5|0
1656564900000|2022-06-30 04:55:00|1137.01|1134.51|1137|1134.5|1137.23|1134.73|1136.77|1134.27|0
1656565200000|2022-06-30 05:00:00|1137.11|1134.61|1137.22|1134.72|1137.45|1134.95|1136.77|1134.27|0
1656565500000|2022-06-30 05:05:00|1137.23|1134.73|1137|1134.5|1137.23|1134.73|1136.77|1134.27|0
1656565800000|2022-06-30 05:10:00|1136.99|1134.49|1137|1134.5|1137|1134.5|1136.54|1134.04|0
1656566100000|2022-06-30 05:15:00|1137.22|1134.72|1136.76|1134.26|1137.23|1134.73|1136.76|1134.26|0
1656566400000|2022-06-30 05:20:00|1136.77|1134.27|1135.96|1133.46|1136.77|1134.27|1135.85|1133.35|0
1656566700000|2022-06-30 05:25:00|1136.07|1133.57|1134.07|1131.57|1136.07|1133.57|1133.17|1130.67|0
1656567000000|2022-06-30 05:30:00|1132.48|1129.98|1131.36|1128.86|1132.61|1130.11|1131.07|1128.57|0
1656567300000|2022-06-30 05:35:00|1131.35|1128.85|1130.84|1128.34|1131.36|1128.86|1130.32|1127.82|0
1656567600000|2022-06-30 05:40:00|1130.97|1128.47|1130.55|1128.05|1131.22|1128.72|1130.28|1127.78|0
1656567900000|2022-06-30 05:45:00|1132.28|1129.78|1132.75|1130.25|1133.2|1130.7|1132.28|1129.78|0
1656568200000|2022-06-30 05:50:00|1132.98|1130.48|1131.63|1129.13|1132.98|1130.48|1131.63|1129.13|0
1656568500000|2022-06-30 05:55:00|1131.64|1129.14|1132.1|1129.6|1132.32|1129.82|1131.63|1129.13|0
1656568800000|2022-06-30 06:00:00|1130.85|1128.35|1128.53|1126.03|1131|1128.5|1128.53|1126.03|0
1656569100000|2022-06-30 06:05:00|1128.28|1125.78|1126.46|1123.96|1128.28|1125.78|1126.2|1123.7|0
1656569400000|2022-06-30 06:10:00|1126.2|1123.7|1128|1125.5|1128.39|1125.89|1125.91|1123.41|0
1656569700000|2022-06-30 06:15:00|1130.07|1127.57|1129.84|1127.34|1130.52|1128.02|1129.16|1126.66|0
1656570000000|2022-06-30 06:20:00|1129.83|1127.33|1130.61|1128.11|1130.84|1128.34|1129.83|1127.33|0
1656570300000|2022-06-30 06:25:00|1130.39|1127.89|1130.24|1127.74|1131.6|1129.1|1129.79|1127.29|0
1656570600000|2022-06-30 06:30:00|1127.77|1125.27|1127.56|1125.06|1128.6|1126.1|1126.56|1124.06|0
1656570900000|2022-06-30 06:35:00|1127.81|1125.31|1128.29|1125.79|1128.55|1126.05|1124.95|1122.45|0
1656571200000|2022-06-30 06:40:00|1128.54|1126.04|1126.98|1124.48|1128.68|1126.18|1126.72|1124.22|0
1656571500000|2022-06-30 06:45:00|1129.93|1127.43|1131.62|1129.12|1131.73|1129.23|1129.7|1127.2|0
1656571800000|2022-06-30 06:50:00|1131.84|1129.34|1131.39|1128.89|1132.52|1130.02|1130.49|1127.99|0
1656572100000|2022-06-30 06:55:00|1131.4|1128.9|1131.85|1129.35|1132.3|1129.8|1131.39|1128.89|0
1656572400000|2022-06-30 07:00:00|1132.18|1129.68|1125.29|1124.79|1132.18|1129.68|1121.28|1118.78|0
1656572700000|2022-06-30 07:05:00|1125.34|1124.84|1125.59|1125.09|1126.59|1126.09|1122.69|1122.19|1
1656573000000|2022-06-30 07:10:00|1125.54|1125.04|1125.54|1125.04|1127.34|1126.84|1123.04|1122.54|16
1656573300000|2022-06-30 07:15:00|1125.49|1124.99|1123.69|1123.19|1125.59|1125.09|1122.74|1122.24|14
1656573600000|2022-06-30 07:20:00|1123.74|1123.24|1124.09|1123.59|1124.44|1123.94|1120.79|1120.29|56
1656573900000|2022-06-30 07:25:00|1124.04|1123.54|1127.49|1126.99|1128.19|1127.69|1123.59|1123.09|12
1656574200000|2022-06-30 07:30:00|1127.44|1126.94|1130.04|1129.54|1130.04|1129.54|1125.59|1125.09|9
1656574500000|2022-06-30 07:35:00|1129.99|1129.49|1128.59|1128.09|1130.14|1129.64|1128.39|1127.89|0
1656574800000|2022-06-30 07:40:00|1128.64|1128.14|1129.84|1129.34|1129.89|1129.39|1128.54|1128.04|1
1656575100000|2022-06-30 07:45:00|1129.89|1129.39|1127.79|1127.29|1130.24|1129.74|1127.79|1127.29|1
1656575400000|2022-06-30 07:50:00|1127.92|1127.42|1127.87|1127.37|1129.57|1129.07|1127.77|1127.27|0
1656575700000|2022-06-30 07:55:00|1127.82|1127.32|1126.72|1126.22|1128.67|1128.17|1126.37|1125.87|0
1656576000000|2022-06-30 08:00:00|1126.87|1126.37|1131.02|1130.52|1131.07|1130.57|1126.87|1126.37|7
1656576300000|2022-06-30 08:05:00|1130.97|1130.47|1131.67|1131.17|1133.07|1132.57|1130.57|1130.07|0
1656576600000|2022-06-30 08:10:00|1131.72|1131.22|1131.77|1131.27|1133.02|1132.52|1131.17|1130.67|0
1656576900000|2022-06-30 08:15:00|1131.62|1131.12|1128.62|1128.12|1131.62|1131.12|1128.57|1128.07|14
1656577200000|2022-06-30 08:20:00|1128.57|1128.07|1128.27|1127.77|1128.87|1128.37|1127.72|1127.22|1
1656577500000|2022-06-30 08:25:00|1128.32|1127.82|1128.77|1128.27|1129.07|1128.57|1128.07|1127.57|0
1656577800000|2022-06-30 08:30:00|1128.87|1128.37|1126.32|1125.82|1128.87|1128.37|1126.27|1125.77|0
1656578100000|2022-06-30 08:35:00|1126.27|1125.77|1126.97|1126.47|1127.27|1126.77|1125.82|1125.32|11
1656578400000|2022-06-30 08:40:00|1126.92|1126.42|1128.47|1127.97|1128.67|1128.17|1125.92|1125.42|0
1656578700000|2022-06-30 08:45:00|1128.52|1128.02|1126.37|1125.87|1128.52|1128.02|1126.32|1125.82|11
1656579000000|2022-06-30 08:50:00|1126.32|1125.82|1128.42|1127.92|1128.57|1128.07|1125.97|1125.47|0
1656579300000|2022-06-30 08:55:00|1128.47|1127.97|1128.27|1127.77|1128.57|1128.07|1126.87|1126.37|7
1656579600000|2022-06-30 09:00:00|1128.37|1127.87|1128.67|1128.17|1129.07|1128.57|1128.22|1127.72|2
1656579900000|2022-06-30 09:05:00|1128.57|1128.07|1128.12|1127.62|1129.72|1129.22|1128.12|1127.62|10
1656580200000|2022-06-30 09:10:00|1128.17|1127.67|1126.07|1125.57|1128.17|1127.67|1126.07|1125.57|3
1656580500000|2022-06-30 09:15:00|1126.02|1125.52|1123.97|1123.47|1126.07|1125.57|1123.82|1123.32|7
1656580800000|2022-06-30 09:20:00|1123.87|1123.37|1124.77|1124.27|1125.12|1124.62|1123.62|1123.12|0
1656581100000|2022-06-30 09:25:00|1124.82|1124.32|1125.27|1124.77|1125.52|1125.02|1124.57|1124.07|0
1656581400000|2022-06-30 09:30:00|1125.32|1124.82|1126.72|1126.22|1126.72|1126.22|1124.87|1124.37|0
1656581700000|2022-06-30 09:35:00|1126.77|1126.27|1127.02|1126.52|1127.32|1126.82|1126.27|1125.77|0
1656582000000|2022-06-30 09:40:00|1126.97|1126.47|1127.62|1127.12|1127.62|1127.12|1125.92|1125.42|0
1656582300000|2022-06-30 09:45:00|1127.67|1127.17|1127.67|1127.17|1128.12|1127.62|1127.27|1126.77|0
1656582600000|2022-06-30 09:50:00|1127.57|1127.07|1126.27|1125.77|1127.57|1127.07|1125.92|1125.42|0
1656582900000|2022-06-30 09:55:00|1126.22|1125.72|1128.27|1127.77|1128.47|1127.97|1126.02|1125.52|10
1656583200000|2022-06-30 10:00:00|1128.17|1127.67|1127.57|1127.07|1129.12|1128.62|1127.47|1126.97|0
1656583500000|2022-06-30 10:05:00|1127.62|1127.12|1126.77|1126.27|1127.67|1127.17|1126.22|1125.72|0
1656583800000|2022-06-30 10:10:00|1126.87|1126.37|1126.52|1126.02|1128.17|1127.67|1126.42|1125.92|12
1656584100000|2022-06-30 10:15:00|1126.47|1125.97|1125.92|1125.42|1127.02|1126.52|1125.77|1125.27|0
1656584400000|2022-06-30 10:20:00|1125.87|1125.37|1125.27|1124.77|1125.87|1125.37|1124.52|1124.02|0
1656584700000|2022-06-30 10:25:00|1125.22|1124.72|1123.87|1123.37|1125.22|1124.72|1123.72|1123.22|1
1656585000000|2022-06-30 10:30:00|1123.92|1123.42|1124.22|1123.72|1124.72|1124.22|1123.52|1123.02|0
1656585300000|2022-06-30 10:35:00|1124.27|1123.77|1122.57|1122.07|1124.27|1123.77|1122.07|1121.57|0
1656585600000|2022-06-30 10:40:00|1122.52|1122.02|1121.42|1120.92|1122.62|1122.12|1121.27|1120.77|0
1656585900000|2022-06-30 10:45:00|1121.37|1120.87|1120.72|1120.22|1121.42|1120.92|1120.12|1119.62|5
1656586200000|2022-06-30 10:50:00|1120.77|1120.27|1122.12|1121.62|1122.27|1121.77|1120.77|1120.27|0
1656586500000|2022-06-30 10:55:00|1122.07|1121.57|1122.77|1122.27|1123.17|1122.67|1122.02|1121.52|0
1656586800000|2022-06-30 11:00:00|1122.82|1122.32|1122.07|1121.57|1122.82|1122.32|1121.47|1120.97|0
1656587100000|2022-06-30 11:05:00|1122.02|1121.52|1121.87|1121.37|1122.42|1121.92|1121.12|1120.62|0
1656587400000|2022-06-30 11:10:00|1121.92|1121.42|1122.62|1122.12|1122.62|1122.12|1121.27|1120.77|0
1656587700000|2022-06-30 11:15:00|1122.67|1122.17|1122.52|1122.02|1123.22|1122.72|1122.32|1121.82|0
1656588000000|2022-06-30 11:20:00|1122.57|1122.07|1122.62|1122.12|1123.12|1122.62|1121.37|1120.87|22
1656588300000|2022-06-30 11:25:00|1122.57|1122.07|1122.77|1122.27|1122.97|1122.47|1122.17|1121.67|29
1656588600000|2022-06-30 11:30:00|1122.72|1122.22|1121.47|1120.97|1122.72|1122.22|1121.37|1120.87|0
1656588900000|2022-06-30 11:35:00|1121.42|1120.92|1119.67|1119.17|1121.57|1121.07|1119.57|1119.07|11
1656589200000|2022-06-30 11:40:00|1119.68|1119.18|1120.13|1119.63|1120.33|1119.83|1119.28|1118.78|0
1656589500000|2022-06-30 11:45:00|1120.18|1119.68|1122.33|1121.83|1122.38|1121.88|1120.18|1119.68|0
1656589800000|2022-06-30 11:50:00|1122.28|1121.78|1122.03|1121.53|1122.43|1121.93|1121.63|1121.13|0
1656590100000|2022-06-30 11:55:00|1122.08|1121.58|1121.78|1121.28|1122.38|1121.88|1121.28|1120.78|0
1656590400000|2022-06-30 12:00:00|1121.73|1121.23|1122.43|1121.93|1122.43|1121.93|1121.08|1120.58|0
1656590700000|2022-06-30 12:05:00|1122.48|1121.98|1121.83|1121.33|1123.18|1122.68|1121.78|1121.28|0
1656591000000|2022-06-30 12:10:00|1121.88|1121.38|1121.48|1120.98|1122.03|1121.53|1121.33|1120.83|0
1656591300000|2022-06-30 12:15:00|1121.53|1121.03|1120.53|1120.03|1121.53|1121.03|1120.38|1119.88|0
1656591600000|2022-06-30 12:20:00|1120.58|1120.08|1121.08|1120.58|1121.48|1120.98|1119.88|1119.38|10
1656591900000|2022-06-30 12:25:00|1121.13|1120.63|1121.03|1120.53|1121.73|1121.23|1121.03|1120.53|0
1656592200000|2022-06-30 12:30:00|1121.08|1120.58|1122.73|1122.23|1122.93|1122.43|1120.98|1120.48|2
1656592500000|2022-06-30 12:35:00|1122.78|1122.28|1122.08|1121.58|1122.88|1122.38|1121.83|1121.33|10
1656592800000|2022-06-30 12:40:00|1122.03|1121.53|1122.53|1122.03|1122.78|1122.28|1121.18|1120.68|0
1656593100000|2022-06-30 12:45:00|1122.58|1122.08|1121.68|1121.18|1122.93|1122.43|1121.68|1121.18|0
1656593400000|2022-06-30 12:50:00|1121.63|1121.13|1121.23|1120.73|1121.68|1121.18|1121.03|1120.53|0
1656593700000|2022-06-30 12:55:00|1121.18|1120.68|1119.68|1119.18|1121.18|1120.68|1119.08|1118.58|0
1656594000000|2022-06-30 13:00:00|1119.73|1119.23|1119.63|1119.13|1120.18|1119.68|1118.58|1118.08|0
1656594300000|2022-06-30 13:05:00|1119.53|1119.03|1119.83|1119.33|1120.08|1119.58|1118.93|1118.43|0
1656594600000|2022-06-30 13:10:00|1119.78|1119.28|1117.63|1117.13|1119.78|1119.28|1117.63|1117.13|2
1656594900000|2022-06-30 13:15:00|1117.68|1117.18|1120.53|1120.03|1121.08|1120.58|1117.48|1116.98|22
1656595200000|2022-06-30 13:20:00|1120.58|1120.08|1119.13|1118.63|1120.58|1120.08|1118.13|1117.63|0
1656595500000|2022-06-30 13:25:00|1119.08|1118.58|1117.13|1116.63|1119.83|1119.33|1116.98|1116.48|0
1656595800000|2022-06-30 13:30:00|1117.08|1116.58|1117.23|1116.73|1118.23|1117.73|1114.18|1113.68|0
1656596100000|2022-06-30 13:35:00|1117.18|1116.68|1114.48|1113.98|1117.23|1116.73|1114.28|1113.78|27
1656596400000|2022-06-30 13:40:00|1114.53|1114.03|1113.28|1112.78|1115.28|1114.78|1113.18|1112.68|0
1656596700000|2022-06-30 13:45:00|1113.23|1112.73|1112.48|1111.98|1113.53|1113.03|1111.83|1111.33|3
1656597000000|2022-06-30 13:50:00|1112.53|1112.03|1111.53|1111.03|1113.13|1112.63|1111.38|1110.88|0
1656597300000|2022-06-30 13:55:00|1111.48|1110.98|1111.73|1111.23|1111.98|1111.48|1109.98|1109.48|0
1656597600000|2022-06-30 14:00:00|1111.83|1111.33|1109.93|1109.43|1115.23|1114.73|1106.83|1106.33|2
1656597900000|2022-06-30 14:05:00|1109.83|1109.33|1112.78|1112.28|1113.13|1112.63|1109.63|1109.13|54
1656598200000|2022-06-30 14:10:00|1112.91|1112.41|1110.26|1109.76|1113.76|1113.26|1110.21|1109.71|20
1656598500000|2022-06-30 14:15:00|1110.11|1109.61|1109.73|1107.23|1110.51|1110.01|1107.11|1106.61|31
1656598800000|2022-06-30 14:20:00|1109.51|1107.01|1109.28|1106.78|1109.74|1107.24|1108.6|1106.1|0
1656599100000|2022-06-30 14:25:00|1109.27|1106.77|1108.85|1106.35|1109.75|1107.25|1108.17|1105.67|0
1656599400000|2022-06-30 14:30:00|1107.61|1105.11|1111.55|1109.05|1111.56|1109.06|1107.34|1104.84|0
1656599700000|2022-06-30 14:35:00|1111.56|1109.06|1110.2|1107.7|1111.81|1109.31|1110.2|1107.7|0
1656600000000|2022-06-30 14:40:00|1110.19|1107.69|1109.91|1107.41|1110.71|1108.21|1109.41|1106.91|0
1656600300000|2022-06-30 14:45:00|1111.07|1108.57|1111.54|1109.04|1111.99|1109.49|1110.84|1108.34|0
1656600600000|2022-06-30 14:50:00|1111.76|1109.26|1112.72|1110.22|1113.28|1110.78|1111.53|1109.03|0
1656600900000|2022-06-30 14:55:00|1112.61|1110.11|1113.42|1110.92|1113.65|1111.15|1112.26|1109.76|0
1656601200000|2022-06-30 15:00:00|1113.2|1110.7|1112.05|1109.55|1113.2|1110.7|1111.37|1108.87|0
1656601500000|2022-06-30 15:05:00|1112.06|1109.56|1114.56|1112.06|1114.78|1112.28|1112.05|1109.55|0
1656601800000|2022-06-30 15:10:00|1114.78|1112.28|1114.97|1112.47|1115.23|1112.73|1114.08|1111.58|0
1656602100000|2022-06-30 15:15:00|1114.67|1112.17|1114.75|1112.25|1115.55|1113.05|1114.42|1111.92|0
1656602400000|2022-06-30 15:20:00|1114.74|1112.24|1115.85|1113.35|1115.86|1113.36|1114.74|1112.24|0
1656602700000|2022-06-30 15:25:00|1115.84|1113.34|1115.4|1112.9|1117.47|1114.97|1115.15|1112.65|0
1656603000000|2022-06-30 15:30:00|1115.65|1113.15|1116.35|1113.85|1116.64|1114.14|1115.12|1112.62|0
1656603300000|2022-06-30 15:35:00|1116.36|1113.86|1117.65|1115.15|1117.65|1115.15|1115.81|1113.31|0
1656603600000|2022-06-30 15:40:00|1117.64|1115.14|1118.43|1115.93|1118.69|1116.19|1117.38|1114.88|0
1656603900000|2022-06-30 15:45:00|1118.44|1115.94|1118.48|1115.98|1119.01|1116.51|1117.91|1115.41|0
1656604200000|2022-06-30 15:50:00|1118.47|1115.97|1118.75|1116.25|1118.75|1116.25|1117.94|1115.44|0
1656604500000|2022-06-30 15:55:00|1118.74|1116.24|1119.29|1116.79|1119.55|1117.05|1117.95|1115.45|0
1656604800000|2022-06-30 16:00:00|1119.28|1116.78|1118.24|1115.74|1119.3|1116.8|1118.22|1115.72|0
1656605100000|2022-06-30 16:05:00|1118.37|1115.87|1116.89|1114.39|1118.37|1115.87|1116.88|1114.38|0
1656605400000|2022-06-30 16:10:00|1116.88|1114.38|1117.7|1115.2|1117.7|1115.2|1116.62|1114.12|0
1656605700000|2022-06-30 16:15:00|1117.69|1115.19|1118.24|1115.74|1118.5|1116|1117.03|1114.53|0
1656606000000|2022-06-30 16:20:00|1118.23|1115.73|1120.38|1117.88|1120.39|1117.89|1117.97|1115.47|0
1656606300000|2022-06-30 16:25:00|1120.39|1117.89|1121.47|1118.97|1121.73|1119.23|1120.38|1117.88|0
1656606600000|2022-06-30 16:30:00|1120.83|1118.33|1121.41|1118.91|1121.98|1119.48|1120.82|1118.32|0
1656606900000|2022-06-30 16:35:00|1121.4|1118.9|1120.28|1117.78|1121.4|1118.9|1120.15|1117.65|0
1656607200000|2022-06-30 16:40:00|1120.27|1117.77|1120.29|1117.79|1120.53|1118.03|1119.6|1117.1|0
1656607500000|2022-06-30 16:45:00|1120.3|1117.8|1119.61|1117.11|1120.76|1118.26|1119.39|1116.89|0
1656607800000|2022-06-30 16:50:00|1119.62|1117.12|1120.29|1117.79|1120.29|1117.79|1119.15|1116.65|0
1656608100000|2022-06-30 16:55:00|1120.28|1117.78|1120.07|1117.57|1120.52|1118.02|1119.82|1117.32|0
1656608400000|2022-06-30 17:00:00|1120.59|1118.09|1120.87|1118.37|1121.64|1119.14|1120.57|1118.07|0
1656608700000|2022-06-30 17:05:00|1120.86|1118.36|1119.01|1116.51|1121|1118.5|1118.75|1116.25|0
1656609000000|2022-06-30 17:10:00|1119.02|1116.52|1117.12|1114.62|1119.02|1116.52|1116.85|1114.35|0
1656609300000|2022-06-30 17:15:00|1117.11|1114.61|1117.4|1114.9|1117.41|1114.91|1116.85|1114.35|0
1656609600000|2022-06-30 17:20:00|1117.39|1114.89|1118.49|1115.99|1118.49|1115.99|1117.13|1114.63|0
1656609900000|2022-06-30 17:25:00|1118.48|1115.98|1118.76|1116.26|1119.02|1116.52|1118.23|1115.73|0
1656610200000|2022-06-30 17:30:00|1118.75|1116.25|1119.03|1116.53|1119.31|1116.81|1118.51|1116.01|0
1656610500000|2022-06-30 17:35:00|1118.78|1116.28|1119.3|1116.8|1119.57|1117.07|1118.77|1116.27|0
1656610800000|2022-06-30 17:40:00|1119.31|1116.81|1118.21|1115.71|1120.12|1117.62|1118.21|1115.71|0
1656611100000|2022-06-30 17:45:00|1118.22|1115.72|1120.34|1117.84|1120.35|1117.85|1118.21|1115.71|0
1656611400000|2022-06-30 17:50:00|1120.09|1117.59|1120.63|1118.13|1121.18|1118.68|1120.08|1117.58|0
1656611700000|2022-06-30 17:55:00|1120.64|1118.14|1120.1|1117.6|1120.64|1118.14|1119.57|1117.07|0
1656612000000|2022-06-30 18:00:00|1120.11|1117.61|1120.62|1118.12|1120.62|1118.12|1119.81|1117.31|0
1656612300000|2022-06-30 18:05:00|1120.61|1118.11|1119.29|1116.79|1120.89|1118.39|1119.02|1116.52|0
1656612600000|2022-06-30 18:10:00|1119.28|1116.78|1119.26|1116.76|1120.34|1117.84|1119.02|1116.52|0
1656612900000|2022-06-30 18:15:00|1119.25|1116.75|1120.32|1117.82|1120.58|1118.08|1118.98|1116.48|0
1656613200000|2022-06-30 18:20:00|1120.57|1118.07|1118.43|1115.93|1120.58|1118.08|1118.42|1115.92|0
1656613500000|2022-06-30 18:25:00|1118.42|1115.92|1118.98|1116.48|1119.25|1116.75|1117.62|1115.12|0
1656613800000|2022-06-30 18:30:00|1118.58|1116.08|1118.68|1116.18|1118.93|1116.43|1118.22|1115.72|0
1656614100000|2022-06-30 18:35:00|1118.46|1115.96|1118.8|1116.3|1118.91|1116.41|1118.22|1115.72|0
1656614400000|2022-06-30 18:40:00|1118.91|1116.41|1117.05|1114.55|1118.91|1116.41|1117.04|1114.54|0
1656614700000|2022-06-30 18:45:00|1117.04|1114.54|1117.5|1115|1117.75|1115.25|1116.81|1114.31|0
1656615000000|2022-06-30 18:50:00|1117.51|1115.01|1116.8|1114.3|1117.51|1115.01|1116.34|1113.84|0
1656615300000|2022-06-30 18:55:00|1116.69|1114.19|1116.82|1114.32|1117.05|1114.55|1116.35|1113.85|0
1656615600000|2022-06-30 19:00:00|1116.79|1114.29|1117.03|1114.53|1117.58|1115.08|1116.52|1114.02|0
1656615900000|2022-06-30 19:05:00|1117.04|1114.54|1115.12|1112.62|1117.04|1114.54|1115.12|1112.62|0
1656616200000|2022-06-30 19:10:00|1114.99|1112.49|1115.4|1112.9|1115.67|1113.17|1114.86|1112.36|0
1656616500000|2022-06-30 19:15:00|1115.39|1112.89|1114.82|1112.32|1115.39|1112.89|1114.29|1111.79|0
1656616800000|2022-06-30 19:20:00|1114.83|1112.33|1115.92|1113.42|1115.93|1113.43|1114.82|1112.32|0
1656617100000|2022-06-30 19:25:00|1115.67|1113.17|1117.58|1115.08|1117.58|1115.08|1115.67|1113.17|0
1656617400000|2022-06-30 19:30:00|1117.45|1114.95|1118.91|1116.41|1118.92|1116.42|1117.05|1114.55|0
1656617700000|2022-06-30 19:35:00|1118.9|1116.4|1118.61|1116.11|1119.72|1117.22|1118.36|1115.86|0
1656618000000|2022-06-30 19:40:00|1118.86|1116.36|1117.5|1115|1119.14|1116.64|1116.97|1114.47|0
1656618300000|2022-06-30 19:45:00|1117.25|1114.75|1118.29|1115.79|1119.66|1117.16|1117.23|1114.73|0
1656618600000|2022-06-30 19:50:00|1118.28|1115.78|1116.64|1114.14|1119.5|1117|1116.1|1113.6|0
1656618900000|2022-06-30 19:55:00|1116.63|1114.13|1120.99|1118.49|1120.99|1118.49|1116.09|1113.59|0
1656619200000|2022-06-30 20:00:00|1120.54|1118.04|1118.48|1115.98|1120.54|1118.04|1117.45|1114.95|0
1656619500000|2022-06-30 20:05:00|1118.47|1115.97|1117.9|1115.4|1118.57|1116.07|1117.26|1114.76|0
1656619800000|2022-06-30 20:10:00|1117.91|1115.41|1117.54|1115.04|1118.66|1116.16|1117.49|1114.99|0
1656620100000|2022-06-30 20:15:00|1117.51|1115.01|1118.34|1115.84|1118.36|1115.86|1117.29|1114.79|0
1656620400000|2022-06-30 20:20:00|1118.31|1115.81|1118.48|1115.98|1118.7|1116.2|1118.25|1115.75|0
1656620700000|2022-06-30 20:25:00|1118.52|1116.02|1118.8|1116.3|1119.12|1116.62|1118.38|1115.88|0
1656621000000|2022-06-30 20:30:00|1118.79|1116.29|1118.8|1116.3|1118.8|1116.3|1118.25|1115.75|0
1656621300000|2022-06-30 20:35:00|1118.79|1116.29|1118.48|1115.98|1118.79|1116.29|1118.29|1115.79|0
1656621600000|2022-06-30 20:40:00|1118.47|1115.97|1118.66|1116.16|1118.7|1116.2|1118.38|1115.88|0
1656621900000|2022-06-30 20:45:00|1118.64|1116.14|1118.66|1116.16|1118.75|1116.25|1118.29|1115.79|0
1656622200000|2022-06-30 20:50:00|1118.65|1116.15|1118.16|1115.66|1118.7|1116.2|1117.9|1115.4|0
1656622500000|2022-06-30 20:55:00|1118.18|1115.68|1117.83|1115.33|1118.7|1116.2|1117.7|1115.2|0
1656622800000|2022-06-30 21:00:00|1117.85|1115.35|1117.88|1115.38|1118.11|1115.61|1117.81|1115.31|0
1656623100000|2022-06-30 21:05:00|1117.86|1115.36|1118.02|1115.52|1118.02|1115.52|1117.86|1115.36|0
1656623400000|2022-06-30 21:10:00|1117.97|1115.47|1117.79|1115.29|1118.02|1115.52|1117.79|1115.29|0
1656623700000|2022-06-30 21:15:00|1117.86|1115.36|1117.86|1115.36|1117.88|1115.38|1117.83|1115.33|0
1656624000000|2022-06-30 21:20:00|1117.88|1115.38|1117.9|1115.4|1117.97|1115.47|1117.86|1115.36|0
1656624300000|2022-06-30 21:25:00|1117.93|1115.43|1117.93|1115.43|1117.99|1115.49|1117.93|1115.43|0
1656624600000|2022-06-30 21:30:00|1117.99|1115.49|1117.93|1115.43|1117.99|1115.49|1117.93|1115.43|0
1656624900000|2022-06-30 21:35:00|1118.02|1115.52|1117.95|1115.45|1118.02|1115.52|1117.93|1115.43|0
1656625200000|2022-06-30 21:40:00|1117.97|1115.47|1117.99|1115.49|1118|1115.5|1117.97|1115.47|0
1656625500000|2022-06-30 21:45:00|1118|1115.5|1118|1115.5|1118.02|1115.52|1117.95|1115.45|0
1656625800000|2022-06-30 21:50:00|1117.99|1115.49|1117.95|1115.45|1117.99|1115.49|1117.93|1115.43|0
1656626100000|2022-06-30 21:55:00|1117.9|1115.4|1117.95|1115.45|1117.95|1115.45|1117.88|1115.38|0
1656626400000|2022-06-30 22:00:00|1118.06|1115.56|1117.45|1114.95|1118.13|1115.63|1117.29|1114.79|0
1656626700000|2022-06-30 22:05:00|1117.49|1114.99|1116.74|1114.24|1117.54|1115.04|1116.74|1114.24|0
1656627000000|2022-06-30 22:10:00|1116.71|1114.21|1116.42|1113.92|1117.15|1114.65|1116.35|1113.85|0
1656627300000|2022-06-30 22:15:00|1116.46|1113.96|1117.24|1114.74|1117.4|1114.9|1116.35|1113.85|0
1656627600000|2022-06-30 22:20:00|1117.26|1114.76|1117.29|1114.79|1117.49|1114.99|1117.24|1114.74|0
1656627900000|2022-06-30 22:25:00|1117.31|1114.81|1116.65|1114.15|1117.35|1114.85|1116.65|1114.15|0
1656628200000|2022-06-30 22:30:00|1116.67|1114.17|1116.97|1114.47|1117.24|1114.74|1116.67|1114.17|0
1656628500000|2022-06-30 22:35:00|1116.96|1114.46|1116.76|1114.26|1117.01|1114.51|1116.74|1114.24|0
1656628800000|2022-06-30 22:40:00|1116.74|1114.24|1117.15|1114.65|1117.15|1114.65|1116.69|1114.19|0
1656629100000|2022-06-30 22:45:00|1117.17|1114.67|1117.24|1114.74|1117.45|1114.95|1117.15|1114.65|0
1656629400000|2022-06-30 22:50:00|1117.26|1114.76|1117.61|1115.11|1117.72|1115.22|1117.19|1114.69|0
1656629700000|2022-06-30 22:55:00|1117.63|1115.13|1117.08|1114.58|1117.63|1115.13|1116.94|1114.44|0
1656630000000|2022-06-30 23:00:00|1117.1|1114.6|1117.19|1114.69|1117.38|1114.88|1117.01|1114.51|0
1656630300000|2022-06-30 23:05:00|1117.17|1114.67|1117.29|1114.79|1117.45|1114.95|1117.03|1114.53|0
1656630600000|2022-06-30 23:10:00|1117.31|1114.81|1117.29|1114.79|1117.45|1114.95|1117.24|1114.74|0
1656630900000|2022-06-30 23:15:00|1117.26|1114.76|1117.1|1114.6|1117.4|1114.9|1117.1|1114.6|0
1656631200000|2022-06-30 23:20:00|1117.06|1114.56|1117.4|1114.9|1117.4|1114.9|1116.83|1114.33|0
1656631500000|2022-06-30 23:25:00|1117.45|1114.95|1118.48|1115.98|1118.48|1115.98|1117.45|1114.95|0
1656631800000|2022-06-30 23:30:00|1118.47|1115.97|1118.06|1115.56|1118.57|1116.07|1118.04|1115.54|0
1656632100000|2022-06-30 23:35:00|1118.04|1115.54|1118.13|1115.63|1118.25|1115.75|1117.95|1115.45|0
1656632400000|2022-06-30 23:40:00|1118.11|1115.61|1118.25|1115.75|1118.57|1116.07|1118.11|1115.61|0
1656632700000|2022-06-30 23:45:00|1118.24|1115.74|1118.59|1116.09|1118.7|1116.2|1118|1115.5|0
1656633000000|2022-06-30 23:50:00|1118.61|1116.11|1119.37|1116.87|1119.5|1117|1118.61|1116.11|0
1656633300000|2022-06-30 23:55:00|1119.41|1116.91|1119.55|1117.05|1119.69|1117.19|1119.41|1116.91|0
1656633600000|2022-07-01 00:00:00|1119.6|1117.1|1120.42|1117.92|1120.47|1117.97|1119.34|1116.84|0
1656633900000|2022-07-01 00:05:00|1120.43|1117.93|1119.83|1117.33|1120.45|1117.95|1119.71|1117.21|0
1656634200000|2022-07-01 00:10:00|1119.85|1117.35|1120.36|1117.86|1120.47|1117.97|1119.81|1117.31|0
1656634500000|2022-07-01 00:15:00|1120.38|1117.88|1120.49|1117.99|1120.6|1118.1|1119.15|1116.65|0
1656634800000|2022-07-01 00:20:00|1120.5|1118|1118.71|1116.21|1120.5|1118|1118.71|1116.21|0
1656635100000|2022-07-01 00:25:00|1118.93|1116.43|1118.6|1116.1|1118.93|1116.43|1118.03|1115.53|0
1656635400000|2022-07-01 00:30:00|1118.49|1115.99|1118.49|1115.99|1118.82|1116.32|1117.81|1115.31|0
1656635700000|2022-07-01 00:35:00|1118.38|1115.88|1117.36|1114.86|1118.72|1116.22|1117.36|1114.86|0
1656636000000|2022-07-01 00:40:00|1117.37|1114.87|1117.81|1115.31|1118.05|1115.55|1117.36|1114.86|0
1656636300000|2022-07-01 00:45:00|1118.04|1115.54|1119.47|1116.97|1119.98|1117.48|1117.91|1115.41|0
1656636600000|2022-07-01 00:50:00|1119.22|1116.72|1119.33|1116.83|1119.73|1117.23|1118.94|1116.44|0
1656636900000|2022-07-01 00:55:00|1119.45|1116.95|1118.15|1115.65|1119.46|1116.96|1118.15|1115.65|0
1656637200000|2022-07-01 01:00:00|1118.02|1115.52|1118.02|1115.52|1118.59|1116.09|1117.8|1115.3|0
1656637500000|2022-07-01 01:05:00|1117.8|1115.3|1117.58|1115.08|1118.47|1115.97|1117.46|1114.96|0
1656637800000|2022-07-01 01:10:00|1117.57|1115.07|1117.57|1115.07|1117.8|1115.3|1116.67|1114.17|0
1656638100000|2022-07-01 01:15:00|1117.46|1114.96|1117.57|1115.07|1117.8|1115.3|1117.12|1114.62|0
1656638400000|2022-07-01 01:20:00|1117.56|1115.06|1117.23|1114.73|1117.79|1115.29|1117.11|1114.61|0
1656638700000|2022-07-01 01:25:00|1117.34|1114.84|1116.44|1113.94|1117.57|1115.07|1116.44|1113.94|0
1656639000000|2022-07-01 01:30:00|1116.43|1113.93|1115.76|1113.26|1116.43|1113.93|1115.53|1113.03|0
1656639300000|2022-07-01 01:35:00|1115.75|1113.25|1115.76|1113.26|1115.99|1113.49|1115.08|1112.58|0
1656639600000|2022-07-01 01:40:00|1115.77|1113.27|1115.54|1113.04|1116.22|1113.72|1115.54|1113.04|0
1656639900000|2022-07-01 01:45:00|1115.41|1112.91|1116.04|1113.54|1116.56|1114.06|1115.41|1112.91|0
1656640200000|2022-07-01 01:50:00|1116.05|1113.55|1116.31|1113.81|1116.83|1114.33|1116.04|1113.54|0
1656640500000|2022-07-01 01:55:00|1116.44|1113.94|1115.8|1113.3|1116.44|1113.94|1115.54|1113.04|0
1656640800000|2022-07-01 02:00:00|1115.93|1113.43|1116.59|1114.09|1116.6|1114.1|1115.03|1112.53|0
1656641100000|2022-07-01 02:05:00|1116.6|1114.1|1116.85|1114.35|1117.11|1114.61|1116.59|1114.09|0
1656641400000|2022-07-01 02:10:00|1116.86|1114.36|1117.37|1114.87|1117.64|1115.14|1116.85|1114.35|0
1656641700000|2022-07-01 02:15:00|1117.24|1114.74|1116.59|1114.09|1117.37|1114.87|1116.08|1113.58|0
1656642000000|2022-07-01 02:20:00|1116.58|1114.08|1115.28|1112.78|1116.58|1114.08|1115.28|1112.78|0
1656642300000|2022-07-01 02:25:00|1115.27|1112.77|1115.02|1112.52|1115.28|1112.78|1114.75|1112.25|0
1656642600000|2022-07-01 02:30:00|1115.43|1112.93|1113.73|1111.23|1115.65|1113.15|1113.5|1111|0
1656642900000|2022-07-01 02:35:00|1113.84|1111.34|1113.28|1110.78|1113.96|1111.46|1113.28|1110.78|0
1656643200000|2022-07-01 02:40:00|1113.29|1110.79|1113.28|1110.78|1113.85|1111.35|1112.83|1110.33|0
1656643500000|2022-07-01 02:45:00|1113.27|1110.77|1113.05|1110.55|1113.84|1111.34|1113.04|1110.54|0
1656643800000|2022-07-01 02:50:00|1113.04|1110.54|1112.82|1110.32|1113.16|1110.66|1112.58|1110.08|0
1656644100000|2022-07-01 02:55:00|1112.81|1110.31|1113.48|1110.98|1113.48|1110.98|1112.58|1110.08|0
1656644400000|2022-07-01 03:00:00|1113.26|1110.76|1113.26|1110.76|1113.49|1110.99|1113.03|1110.53|0
1656644700000|2022-07-01 03:05:00|1113.25|1110.75|1112.35|1109.85|1113.26|1110.76|1112.13|1109.63|0
1656645000000|2022-07-01 03:10:00|1112.46|1109.96|1111.43|1108.93|1112.57|1110.07|1111.32|1108.82|0
1656645300000|2022-07-01 03:15:00|1110.52|1108.02|1109.46|1106.96|1111.04|1108.54|1109.46|1106.96|0
1656645600000|2022-07-01 03:20:00|1109.47|1106.97|1110.78|1108.28|1111.04|1108.54|1109.47|1106.97|0
1656645900000|2022-07-01 03:25:00|1110.79|1108.29|1110.54|1108.04|1110.8|1108.3|1110.27|1107.77|0
1656646200000|2022-07-01 03:30:00|1111.56|1109.06|1111.68|1109.18|1111.9|1109.4|1110.99|1108.49|0
1656646500000|2022-07-01 03:35:00|1111.67|1109.17|1111.23|1108.73|1111.9|1109.4|1111.23|1108.73|0
1656646800000|2022-07-01 03:40:00|1111.01|1108.51|1109.98|1107.48|1111.23|1108.73|1109.85|1107.35|0
1656647100000|2022-07-01 03:45:00|1110.09|1107.59|1110.1|1107.6|1110.33|1107.83|1109.63|1107.13|0
1656647400000|2022-07-01 03:50:00|1110.21|1107.71|1110.79|1108.29|1110.79|1108.29|1109.88|1107.38|0
1656647700000|2022-07-01 03:55:00|1110.68|1108.18|1110.34|1107.84|1110.79|1108.29|1110.11|1107.61|0
1656648000000|2022-07-01 04:00:00|1109.02|1106.52|1110.31|1107.81|1110.32|1107.82|1109.02|1106.52|0
1656648300000|2022-07-01 04:05:00|1110.06|1107.56|1109.8|1107.3|1110.07|1107.57|1109.55|1107.05|0
1656648600000|2022-07-01 04:10:00|1109.81|1107.31|1108.23|1105.73|1110.06|1107.56|1107.96|1105.46|0
1656648900000|2022-07-01 04:15:00|1108.22|1105.72|1107.74|1105.24|1108.61|1106.11|1107.43|1104.93|0
1656649200000|2022-07-01 04:20:00|1107.75|1105.25|1108.78|1106.28|1108.8|1106.3|1107.48|1104.98|0
1656649500000|2022-07-01 04:25:00|1108.53|1106.03|1108|1105.5|1108.79|1106.29|1107.74|1105.24|0
1656649800000|2022-07-01 04:30:00|1109.25|1106.75|1109.95|1107.45|1110.39|1107.89|1109.25|1106.75|0
1656650100000|2022-07-01 04:35:00|1109.94|1107.44|1109.94|1107.44|1110.18|1107.68|1109.49|1106.99|0
1656650400000|2022-07-01 04:40:00|1109.95|1107.45|1110.62|1108.12|1111.07|1108.57|1109.72|1107.22|0
1656650700000|2022-07-01 04:45:00|1109.59|1107.09|1109.33|1106.83|1109.59|1107.09|1109.06|1106.56|0
1656651000000|2022-07-01 04:50:00|1109.34|1106.84|1109.58|1107.08|1109.85|1107.35|1109.32|1106.82|0
1656651300000|2022-07-01 04:55:00|1109.71|1107.21|1108.79|1106.29|1109.84|1107.34|1108.66|1106.16|0
1656651600000|2022-07-01 05:00:00|1109.94|1107.44|1109.82|1107.32|1110.17|1107.67|1109.48|1106.98|0
1656651900000|2022-07-01 05:05:00|1109.72|1107.22|1110.17|1107.67|1110.18|1107.68|1109.27|1106.77|0
1656652200000|2022-07-01 05:10:00|1109.95|1107.45|1109.94|1107.44|1110.4|1107.9|1109.72|1107.22|0
1656652500000|2022-07-01 05:15:00|1108.8|1106.3|1108|1105.5|1108.8|1106.3|1107.47|1104.97|0
1656652800000|2022-07-01 05:20:00|1107.99|1105.49|1108|1105.5|1108.51|1106.01|1107.73|1105.23|0
1656653100000|2022-07-01 05:25:00|1107.99|1105.49|1109.56|1107.06|1109.82|1107.32|1107.99|1105.49|0
1656653400000|2022-07-01 05:30:00|1109.57|1107.07|1109.03|1106.53|1109.82|1107.32|1108.5|1106|0
1656653700000|2022-07-01 05:35:00|1109.16|1106.66|1109.02|1106.52|1109.55|1107.05|1108.76|1106.26|0
1656654000000|2022-07-01 05:40:00|1109.03|1106.53|1107.32|1104.82|1109.58|1107.08|1107.32|1104.82|0
1656654300000|2022-07-01 05:45:00|1107.33|1104.83|1106.94|1104.44|1108.13|1105.63|1106.94|1104.44|0
1656654600000|2022-07-01 05:50:00|1106.95|1104.45|1106.33|1103.83|1107.34|1104.84|1106.07|1103.57|0
1656654900000|2022-07-01 05:55:00|1106.08|1103.58|1105.82|1103.32|1107.12|1104.62|1105.82|1103.32|0
1656655200000|2022-07-01 06:00:00|1107.17|1104.67|1106.75|1104.25|1107.64|1105.14|1105.39|1102.89|0
1656655500000|2022-07-01 06:05:00|1106.97|1104.47|1105.62|1103.12|1106.97|1104.47|1105.17|1102.67|0
1656655800000|2022-07-01 06:10:00|1105.39|1102.89|1106.31|1103.81|1106.53|1104.03|1105.17|1102.67|0
1656656100000|2022-07-01 06:15:00|1105.08|1102.58|1103.47|1100.97|1105.08|1102.58|1103.47|1100.97|0
1656656400000|2022-07-01 06:20:00|1103.6|1101.1|1106.02|1103.52|1106.53|1104.03|1103.47|1100.97|0
1656656700000|2022-07-01 06:25:00|1106.27|1103.77|1107.1|1104.6|1107.35|1104.85|1105.51|1103.01|0
1656657000000|2022-07-01 06:30:00|1107.11|1104.61|1106.56|1104.06|1107.33|1104.83|1106.56|1104.06|0
1656657300000|2022-07-01 06:35:00|1106.57|1104.07|1106.56|1104.06|1107.08|1104.58|1106.05|1103.55|0
1656657600000|2022-07-01 06:40:00|1106.43|1103.93|1105.26|1102.76|1106.81|1104.31|1105.26|1102.76|0
1656657900000|2022-07-01 06:45:00|1106.81|1104.31|1106.36|1103.86|1107.04|1104.54|1106.13|1103.63|0
1656658200000|2022-07-01 06:50:00|1106.58|1104.08|1107.25|1104.75|1107.48|1104.98|1106.36|1103.86|0
1656658500000|2022-07-01 06:55:00|1107.03|1104.53|1107.25|1104.75|1108.15|1105.65|1107.02|1104.52|0
1656658800000|2022-07-01 07:00:00|1107.48|1104.98|1110.61|1110.11|1111.06|1110.56|1102.58|1100.08|0
1656659100000|2022-07-01 07:05:00|1110.71|1110.21|1108.56|1108.06|1112.66|1112.16|1107.46|1106.96|40
1656659400000|2022-07-01 07:10:00|1108.61|1108.11|1103.96|1103.46|1109.11|1108.61|1103.56|1103.06|0
1656659700000|2022-07-01 07:15:00|1103.86|1103.36|1102.51|1102.01|1105.76|1105.26|1102.26|1101.76|20
1656660000000|2022-07-01 07:20:00|1102.41|1101.91|1103.86|1103.36|1104.26|1103.76|1102.31|1101.81|23
1656660300000|2022-07-01 07:25:00|1103.91|1103.41|1106.81|1106.31|1106.86|1106.36|1102.76|1102.26|7
1656660600000|2022-07-01 07:30:00|1107.06|1106.56|1112.06|1111.56|1112.36|1111.86|1107.06|1106.56|10
1656660900000|2022-07-01 07:35:00|1112.26|1111.76|1111.41|1110.91|1112.31|1111.81|1110.81|1110.31|0
1656661200000|2022-07-01 07:40:00|1111.46|1110.96|1109.16|1108.66|1111.46|1110.96|1109.06|1108.56|0
1656661500000|2022-07-01 07:45:00|1109.21|1108.71|1106.76|1106.26|1109.61|1109.11|1106.71|1106.21|9
1656661800000|2022-07-01 07:50:00|1106.71|1106.21|1108.86|1108.36|1108.96|1108.46|1106.71|1106.21|0
1656662100000|2022-07-01 07:55:00|1108.91|1108.41|1107.26|1106.76|1109.26|1108.76|1107.16|1106.66|1
1656662400000|2022-07-01 08:00:00|1107.16|1106.66|1103.46|1102.96|1107.31|1106.81|1103.46|1102.96|1
1656662700000|2022-07-01 08:05:00|1103.41|1102.91|1101.56|1101.06|1103.41|1102.91|1100.01|1099.51|10
1656663000000|2022-07-01 08:10:00|1101.51|1101.01|1103.86|1103.36|1103.91|1103.41|1101.46|1100.96|0
1656663300000|2022-07-01 08:15:00|1103.91|1103.41|1105.61|1105.11|1106.01|1105.51|1103.91|1103.41|1
1656663600000|2022-07-01 08:20:00|1105.56|1105.06|1105.86|1105.36|1107.16|1106.66|1105.06|1104.56|0
1656663900000|2022-07-01 08:25:00|1105.76|1105.26|1103.31|1102.81|1105.81|1105.31|1103.11|1102.61|2
1656664200000|2022-07-01 08:30:00|1103.26|1102.76|1104.31|1103.81|1104.36|1103.86|1102.86|1102.36|0
1656664500000|2022-07-01 08:35:00|1104.41|1103.91|1108.01|1107.51|1108.21|1107.71|1104.21|1103.71|6
1656664800000|2022-07-01 08:40:00|1108.06|1107.56|1112.11|1111.61|1112.26|1111.76|1107.71|1107.21|12
1656665100000|2022-07-01 08:45:00|1112.16|1111.66|1110.96|1110.46|1112.41|1111.91|1110.91|1110.41|0
1656665400000|2022-07-01 08:50:00|1111.01|1110.51|1110.51|1110.01|1111.36|1110.86|1109.66|1109.16|0
1656665700000|2022-07-01 08:55:00|1110.46|1109.96|1111.41|1110.91|1112.66|1112.16|1110.46|1109.96|13
1656666000000|2022-07-01 09:00:00|1111.36|1110.86|1110.71|1110.21|1111.51|1111.01|1110.21|1109.71|2
1656666300000|2022-07-01 09:05:00|1110.76|1110.26|1114.16|1113.66|1114.66|1114.16|1110.76|1110.26|26
1656666600000|2022-07-01 09:10:00|1114.21|1113.71|1114.46|1113.96|1114.86|1114.36|1114.01|1113.51|0
1656666900000|2022-07-01 09:15:00|1114.56|1114.06|1115.36|1114.86|1115.61|1115.11|1114.36|1113.86|2
1656667200000|2022-07-01 09:20:00|1115.41|1114.91|1115.01|1114.51|1115.66|1115.16|1114.86|1114.36|1
1656667500000|2022-07-01 09:25:00|1114.96|1114.46|1115.16|1114.66|1115.91|1115.41|1114.91|1114.41|2
1656667800000|2022-07-01 09:30:00|1115.11|1114.61|1113.56|1113.06|1115.11|1114.61|1113.56|1113.06|0
1656668100000|2022-07-01 09:35:00|1113.61|1113.11|1114.36|1113.86|1114.96|1114.46|1113.61|1113.11|1
1656668400000|2022-07-01 09:40:00|1114.41|1113.91|1115.86|1115.36|1115.91|1115.41|1114.31|1113.81|0
1656668700000|2022-07-01 09:45:00|1115.96|1115.46|1116.21|1115.71|1116.41|1115.91|1115.71|1115.21|0
1656669000000|2022-07-01 09:50:00|1116.16|1115.66|1116.41|1115.91|1116.56|1116.06|1115.41|1114.91|10
1656669300000|2022-07-01 09:55:00|1116.36|1115.86|1117.01|1116.51|1117.01|1116.51|1115.81|1115.31|0
1656669600000|2022-07-01 10:00:00|1117.11|1116.61|1115.71|1115.21|1117.31|1116.81|1115.56|1115.06|0
1656669900000|2022-07-01 10:05:00|1115.46|1114.96|1115.21|1114.71|1115.61|1115.11|1115.01|1114.51|0
1656670200000|2022-07-01 10:10:00|1115.26|1114.76|1115.11|1114.61|1115.36|1114.86|1114.26|1113.76|0
1656670500000|2022-07-01 10:15:00|1115.16|1114.66|1115.96|1115.46|1116.76|1116.26|1115.16|1114.66|0
1656670800000|2022-07-01 10:20:00|1116.06|1115.56|1116.36|1115.86|1116.56|1116.06|1116.01|1115.51|0
1656671100000|2022-07-01 10:25:00|1116.31|1115.81|1115.31|1114.81|1116.31|1115.81|1115.01|1114.51|0
1656671400000|2022-07-01 10:30:00|1115.36|1114.86|1114.21|1113.71|1115.66|1115.16|1114.21|1113.71|0
1656671700000|2022-07-01 10:35:00|1114.16|1113.66|1113.21|1112.71|1114.21|1113.71|1113.16|1112.66|0
1656672000000|2022-07-01 10:40:00|1113.26|1112.76|1113.01|1112.51|1113.51|1113.01|1112.81|1112.31|0
1656672300000|2022-07-01 10:45:00|1112.96|1112.46|1112.16|1111.66|1113.21|1112.71|1111.86|1111.36|0
1656672600000|2022-07-01 10:50:00|1112.11|1111.61|1110.61|1110.11|1112.11|1111.61|1110.31|1109.81|0
1656672900000|2022-07-01 10:55:00|1110.71|1110.21|1109.36|1108.86|1110.91|1110.41|1109.36|1108.86|10
1656673200000|2022-07-01 11:00:00|1109.61|1109.11|1110.11|1109.61|1110.46|1109.96|1109.41|1108.91|0
1656673500000|2022-07-01 11:05:00|1110.16|1109.66|1109.61|1109.11|1110.16|1109.66|1108.86|1108.36|38
1656673800000|2022-07-01 11:10:00|1109.66|1109.16|1109.21|1108.71|1110.31|1109.81|1109.16|1108.66|0
1656674100000|2022-07-01 11:15:00|1109.16|1108.66|1108.81|1108.31|1109.71|1109.21|1108.51|1108.01|0
1656674400000|2022-07-01 11:20:00|1108.91|1108.41|1108.01|1107.51|1108.91|1108.41|1107.86|1107.36|0
1656674700000|2022-07-01 11:25:00|1108.06|1107.56|1108.56|1108.06|1108.66|1108.16|1107.76|1107.26|0
1656675000000|2022-07-01 11:30:00|1108.61|1108.11|1108.86|1108.36|1108.86|1108.36|1107.71|1107.21|0
1656675300000|2022-07-01 11:35:00|1109.01|1108.51|1108.11|1107.61|1109.36|1108.86|1108.11|1107.61|0
1656675600000|2022-07-01 11:40:00|1108.12|1107.62|1107.62|1107.12|1108.12|1107.62|1106.77|1106.27|10
1656675900000|2022-07-01 11:45:00|1107.67|1107.17|1108.07|1107.57|1108.07|1107.57|1107.67|1107.17|0
1656676200000|2022-07-01 11:50:00|1108.12|1107.62|1109.07|1108.57|1109.07|1108.57|1107.77|1107.27|0
1656676500000|2022-07-01 11:55:00|1109.12|1108.62|1108.02|1107.52|1109.32|1108.82|1107.92|1107.42|1
1656676800000|2022-07-01 12:00:00|1108.07|1107.57|1108.62|1108.12|1108.92|1108.42|1108.02|1107.52|0
1656677100000|2022-07-01 12:05:00|1108.72|1108.22|1109.32|1108.82|1109.62|1109.12|1108.07|1107.57|0
1656677400000|2022-07-01 12:10:00|1109.37|1108.87|1107.17|1106.67|1109.37|1108.87|1106.92|1106.42|0
1656677700000|2022-07-01 12:15:00|1107.12|1106.62|1106.12|1105.62|1107.12|1106.62|1106.07|1105.57|0
1656678000000|2022-07-01 12:20:00|1106.07|1105.57|1105.62|1105.12|1106.37|1105.87|1105.27|1104.77|10
1656678300000|2022-07-01 12:25:00|1105.57|1105.07|1104.67|1104.17|1105.57|1105.07|1103.82|1103.32|10
1656678600000|2022-07-01 12:30:00|1104.72|1104.22|1106.87|1106.37|1106.92|1106.42|1104.57|1104.07|0
1656678900000|2022-07-01 12:35:00|1106.92|1106.42|1108.07|1107.57|1108.07|1107.57|1106.82|1106.32|0
1656679200000|2022-07-01 12:40:00|1108.12|1107.62|1107.72|1107.22|1108.47|1107.97|1107.52|1107.02|0
1656679500000|2022-07-01 12:45:00|1107.77|1107.27|1107.27|1106.77|1108.77|1108.27|1107.27|1106.77|7
1656679800000|2022-07-01 12:50:00|1107.32|1106.82|1107.72|1107.22|1107.77|1107.27|1107.07|1106.57|0
1656680100000|2022-07-01 12:55:00|1107.82|1107.32|1109.07|1108.57|1109.12|1108.62|1107.82|1107.32|0
1656680400000|2022-07-01 13:00:00|1109.12|1108.62|1109.77|1109.27|1110.32|1109.82|1109.12|1108.62|0
1656680700000|2022-07-01 13:05:00|1109.87|1109.37|1110.12|1109.62|1110.77|1110.27|1109.87|1109.37|0
1656681000000|2022-07-01 13:10:00|1110.22|1109.72|1109.62|1109.12|1110.62|1110.12|1109.47|1108.97|5
1656681300000|2022-07-01 13:15:00|1109.52|1109.02|1109.07|1108.57|1109.52|1109.02|1108.62|1108.12|2
1656681600000|2022-07-01 13:20:00|1109.12|1108.62|1110.97|1110.47|1110.97|1110.47|1108.52|1108.02|0
1656681900000|2022-07-01 13:25:00|1111.02|1110.52|1111.37|1110.87|1111.92|1111.42|1110.82|1110.32|0
1656682200000|2022-07-01 13:30:00|1111.47|1110.97|1110.02|1109.52|1113.47|1112.97|1109.57|1109.07|17
1656682500000|2022-07-01 13:35:00|1110.12|1109.62|1112.17|1111.67|1112.97|1112.47|1109.22|1108.72|7
1656682800000|2022-07-01 13:40:00|1112.22|1111.72|1108.77|1108.27|1112.92|1112.42|1108.67|1108.17|0
1656683100000|2022-07-01 13:45:00|1108.87|1108.37|1110.17|1109.67|1111.67|1111.17|1108.67|1108.17|3
1656683400000|2022-07-01 13:50:00|1110.12|1109.62|1109.97|1109.47|1110.47|1109.97|1108.92|1108.42|0
1656683700000|2022-07-01 13:55:00|1110.02|1109.52|1110.37|1109.87|1110.77|1110.27|1109.77|1109.27|0
1656684000000|2022-07-01 14:00:00|1110.47|1109.97|1104.67|1104.17|1111.57|1111.07|1104.57|1104.07|24
1656684300000|2022-07-01 14:05:00|1104.62|1104.12|1103.17|1102.67|1105.52|1105.02|1103.12|1102.62|19
1656684600000|2022-07-01 14:10:00|1103.08|1102.58|1100.28|1099.78|1103.63|1103.13|1099.73|1099.23|10
1656684900000|2022-07-01 14:15:00|1100.23|1099.73|1101.89|1099.39|1101.89|1101.33|1099.48|1098.98|53
1656685200000|2022-07-01 14:20:00|1101.88|1099.38|1101|1098.5|1102.11|1099.61|1100.97|1098.47|0
1656685500000|2022-07-01 14:25:00|1101.22|1098.72|1100.52|1098.02|1101.22|1098.72|1099.85|1097.35|188
1656685800000|2022-07-01 14:30:00|1099.49|1096.99|1099.45|1096.95|1100.02|1097.52|1098.69|1096.19|0
1656686100000|2022-07-01 14:35:00|1099.7|1097.2|1097.16|1094.66|1099.96|1097.46|1096.89|1094.39|0
1656686400000|2022-07-01 14:40:00|1097.15|1094.65|1098.47|1095.97|1098.73|1096.23|1096.63|1094.13|0
1656686700000|2022-07-01 14:45:00|1098.6|1096.1|1098.55|1096.05|1099.32|1096.82|1097.69|1095.19|0
1656687000000|2022-07-01 14:50:00|1098.54|1096.04|1097.78|1095.28|1098.79|1096.29|1096.69|1094.19|0
1656687300000|2022-07-01 14:55:00|1097.77|1095.27|1098.8|1096.3|1099.63|1097.13|1097.49|1094.99|0
1656687600000|2022-07-01 15:00:00|1099.67|1097.17|1099.43|1096.93|1100.12|1097.62|1098.97|1096.47|0
1656687900000|2022-07-01 15:05:00|1099.42|1096.92|1101.5|1099|1101.74|1099.24|1099.42|1096.92|0
1656688200000|2022-07-01 15:10:00|1101.49|1098.99|1101.71|1099.21|1101.96|1099.46|1100.8|1098.3|0
1656688500000|2022-07-01 15:15:00|1101.16|1098.66|1101.45|1098.95|1102.27|1099.77|1100.9|1098.4|0
1656688800000|2022-07-01 15:20:00|1101.2|1098.7|1100.92|1098.42|1101.99|1099.49|1100.38|1097.88|0
1656689100000|2022-07-01 15:25:00|1100.91|1098.41|1100.39|1097.89|1100.92|1098.42|1099.61|1097.11|0
1656689400000|2022-07-01 15:30:00|1100.63|1098.13|1101.45|1098.95|1101.95|1099.45|1100.63|1098.13|0
1656689700000|2022-07-01 15:35:00|1101.7|1099.2|1101.69|1099.19|1102.49|1099.99|1101.17|1098.67|0
1656690000000|2022-07-01 15:40:00|1101.68|1099.18|1101.66|1099.16|1102.48|1099.98|1101.66|1099.16|0
1656690300000|2022-07-01 15:45:00|1101.65|1099.15|1101.93|1099.43|1102.47|1099.97|1101.65|1099.15|0
1656690600000|2022-07-01 15:50:00|1101.92|1099.42|1099.04|1096.54|1101.93|1099.43|1099.03|1096.53|0
1656690900000|2022-07-01 15:55:00|1099.03|1096.53|1099.05|1096.55|1099.83|1097.33|1098.51|1096.01|0
1656691200000|2022-07-01 16:00:00|1100.12|1097.62|1100.54|1098.04|1100.54|1098.04|1099.64|1097.14|0
1656691500000|2022-07-01 16:05:00|1100.55|1098.05|1101.44|1098.94|1101.67|1099.17|1100.32|1097.82|0
1656691800000|2022-07-01 16:10:00|1101.43|1098.93|1101.43|1098.93|1101.88|1099.38|1101.19|1098.69|0
1656692100000|2022-07-01 16:15:00|1100.55|1098.05|1102.42|1099.92|1102.69|1100.19|1100.54|1098.04|0
1656692400000|2022-07-01 16:20:00|1102.41|1099.91|1102.95|1100.45|1103.2|1100.7|1102.14|1099.64|0
1656692700000|2022-07-01 16:25:00|1102.96|1100.46|1102.93|1100.43|1103.21|1100.71|1102.4|1099.9|0
1656693000000|2022-07-01 16:30:00|1102.94|1100.44|1102.39|1099.89|1103.22|1100.72|1102.14|1099.64|0
1656693300000|2022-07-01 16:35:00|1102.4|1099.9|1101.61|1099.11|1102.67|1100.17|1101.6|1099.1|0
1656693600000|2022-07-01 16:40:00|1101.6|1099.1|1101.86|1099.36|1102.13|1099.63|1101.36|1098.86|0
1656693900000|2022-07-01 16:45:00|1102.33|1099.83|1102.57|1100.07|1102.79|1100.29|1102.1|1099.6|0
1656694200000|2022-07-01 16:50:00|1102.68|1100.18|1103.47|1100.97|1103.47|1100.97|1102.57|1100.07|0
1656694500000|2022-07-01 16:55:00|1103.46|1100.96|1101.87|1099.37|1103.48|1100.98|1101.87|1099.37|0
1656694800000|2022-07-01 17:00:00|1101.06|1098.56|1101.3|1098.8|1101.86|1099.36|1101.05|1098.55|0
1656695100000|2022-07-01 17:05:00|1101.31|1098.81|1101.84|1099.34|1101.84|1099.34|1101.29|1098.79|0
1656695400000|2022-07-01 17:10:00|1101.83|1099.33|1102.11|1099.61|1102.35|1099.85|1101.56|1099.06|0
1656695700000|2022-07-01 17:15:00|1102.24|1099.74|1102.37|1099.87|1102.64|1100.14|1101.31|1098.81|0
1656696000000|2022-07-01 17:20:00|1102.24|1099.74|1102.63|1100.13|1102.65|1100.15|1102.1|1099.6|0
1656696300000|2022-07-01 17:25:00|1102.64|1100.14|1103.43|1100.93|1103.43|1100.93|1102.37|1099.87|0
1656696600000|2022-07-01 17:30:00|1103.42|1100.92|1103.95|1101.45|1104.23|1101.73|1103.42|1100.92|0
1656696900000|2022-07-01 17:35:00|1103.94|1101.44|1104|1101.5|1104.79|1102.29|1103.42|1100.92|0
1656697200000|2022-07-01 17:40:00|1104.01|1101.51|1104.78|1102.28|1105.05|1102.55|1103.99|1101.49|0
1656697500000|2022-07-01 17:45:00|1104.79|1102.29|1105.58|1103.08|1105.58|1103.08|1104.52|1102.02|0
1656697800000|2022-07-01 17:50:00|1105.59|1103.09|1105.29|1102.79|1105.59|1103.09|1105.05|1102.55|0
1656698100000|2022-07-01 17:55:00|1105.3|1102.8|1105.83|1103.33|1105.83|1103.33|1105.04|1102.54|0
1656698400000|2022-07-01 18:00:00|1105.82|1103.32|1105.04|1102.54|1105.84|1103.34|1104.79|1102.29|0
1656698700000|2022-07-01 18:05:00|1105.05|1102.55|1104.77|1102.27|1105.32|1102.82|1104.25|1101.75|0
1656699000000|2022-07-01 18:10:00|1104.52|1102.02|1105.31|1102.81|1105.31|1102.81|1104.23|1101.73|0
1656699300000|2022-07-01 18:15:00|1105.53|1103.03|1106.07|1103.57|1106.07|1103.57|1105.37|1102.87|0
1656699600000|2022-07-01 18:20:00|1106.29|1103.79|1107.57|1105.07|1107.57|1105.07|1106.06|1103.56|0
1656699900000|2022-07-01 18:25:00|1107.58|1105.08|1107.1|1104.6|1107.58|1105.08|1106.88|1104.38|0
1656700200000|2022-07-01 18:30:00|1107.12|1104.62|1107.68|1105.18|1107.93|1105.43|1106.86|1104.36|0
1656700500000|2022-07-01 18:35:00|1107.67|1105.17|1107.69|1105.19|1107.93|1105.43|1107.13|1104.63|0
1656700800000|2022-07-01 18:40:00|1107.68|1105.18|1107.67|1105.17|1107.69|1105.19|1107.41|1104.91|0
1656701100000|2022-07-01 18:45:00|1107.47|1104.97|1108.05|1105.55|1108.06|1105.56|1107.36|1104.86|0
1656701400000|2022-07-01 18:50:00|1108.06|1105.56|1107.03|1104.53|1108.28|1105.78|1106.91|1104.41|0
1656701700000|2022-07-01 18:55:00|1107.14|1104.64|1107.82|1105.32|1107.83|1105.33|1106.69|1104.19|0
1656702000000|2022-07-01 19:00:00|1107.96|1105.46|1107.13|1104.63|1108.23|1105.73|1106.61|1104.11|0
1656702300000|2022-07-01 19:05:00|1107.14|1104.64|1108.23|1105.73|1108.23|1105.73|1107.13|1104.63|0
1656702600000|2022-07-01 19:10:00|1108.22|1105.72|1108.51|1106.01|1108.77|1106.27|1107.96|1105.46|0
1656702900000|2022-07-01 19:15:00|1108.52|1106.02|1108.25|1105.75|1108.79|1106.29|1107.99|1105.49|0
1656703200000|2022-07-01 19:20:00|1108|1105.5|1107.99|1105.49|1108.26|1105.76|1107.19|1104.69|0
1656703500000|2022-07-01 19:25:00|1107.98|1105.48|1107.99|1105.49|1108.51|1106.01|1107.58|1105.08|0
1656703800000|2022-07-01 19:30:00|1108.07|1105.57|1108.98|1106.48|1109.21|1106.71|1108.07|1105.57|0
1656704100000|2022-07-01 19:35:00|1108.99|1106.49|1109.45|1106.95|1109.45|1106.95|1108.98|1106.48|0
1656704400000|2022-07-01 19:40:00|1109.46|1106.96|1109.45|1106.95|1109.69|1107.19|1109.22|1106.72|0
1656704700000|2022-07-01 19:45:00|1109.24|1106.74|1109.24|1106.74|1109.7|1107.2|1108.99|1106.49|0
1656705000000|2022-07-01 19:50:00|1109.25|1106.75|1108.43|1105.93|1109.7|1107.2|1108.06|1105.56|0
1656705300000|2022-07-01 19:55:00|1108.32|1105.82|1109.76|1107.26|1110.09|1107.59|1108.32|1105.82|0
1656705600000|2022-07-01 20:00:00|1109.57|1107.07|1109.21|1106.71|1109.93|1107.43|1109.01|1106.51|0
1656705900000|2022-07-01 20:05:00|1109.25|1106.75|1109.25|1106.75|1109.25|1106.75|1109.07|1106.57|0
1656706200000|2022-07-01 20:10:00|1109.16|1106.66|1109.07|1106.57|1109.21|1106.71|1109.01|1106.51|0
1656706500000|2022-07-01 20:15:00|1109.12|1106.62|1109.21|1106.71|1109.28|1106.78|1109.12|1106.62|0
1656706800000|2022-07-01 20:20:00|1109.16|1106.66|1109.12|1106.62|1109.16|1106.66|1109.01|1106.51|0
1656707100000|2022-07-01 20:25:00|1109.07|1106.57|1109.25|1106.75|1109.3|1106.8|1109.07|1106.57|0
1656707400000|2022-07-01 20:30:00|1109.3|1106.8|1109.21|1106.71|1109.48|1106.98|1109.16|1106.66|0
1656707700000|2022-07-01 20:35:00|1109.16|1106.66|1109.12|1106.62|1109.16|1106.66|1109.01|1106.51|0
1656708000000|2022-07-01 20:40:00|1109.07|1106.57|1109.16|1106.66|1109.21|1106.71|1109.01|1106.51|0
1656708300000|2022-07-01 20:45:00|1109.12|1106.62|1109.21|1106.71|1109.3|1106.8|1109.07|1106.57|0
1656708600000|2022-07-01 20:50:00|1109.25|1106.75|1109.52|1107.02|1109.52|1107.02|1109.16|1106.66|0
1656708900000|2022-07-01 20:55:00|1109.41|1106.91|1109.32|1106.82|1109.59|1107.09|1109.2|1106.7|0
1656709200000|2022-07-01 21:00:00|1109.29|1106.79|1109.29|1106.79|1109.29|1106.79|1109.29|1106.79|0
1656885600000|2022-07-03 22:00:00|1109.23|1106.73|1108.65|1106.15|1109.31|1106.81|1108.59|1106.09|0
1656885900000|2022-07-03 22:05:00|1108.66|1106.16|1108.86|1106.36|1108.86|1106.36|1108.5|1106|0
1656886200000|2022-07-03 22:10:00|1108.9|1106.4|1108.65|1106.15|1108.99|1106.49|1108.63|1106.13|0
1656886500000|2022-07-03 22:15:00|1108.63|1106.13|1108.38|1105.88|1108.7|1106.2|1108.34|1105.84|0
1656886800000|2022-07-03 22:20:00|1108.39|1105.89|1108.68|1106.18|1108.68|1106.18|1108.38|1105.88|0
1656887100000|2022-07-03 22:25:00|1108.63|1106.13|1108.5|1106|1108.68|1106.18|1108.43|1105.93|0
1656887400000|2022-07-03 22:30:00|1108.54|1106.04|1108.5|1106|1108.68|1106.18|1108.41|1105.91|0
1656887700000|2022-07-03 22:35:00|1108.54|1106.04|1108.25|1105.75|1108.54|1106.04|1108.2|1105.7|0
1656888000000|2022-07-03 22:40:00|1108.2|1105.7|1107.81|1105.31|1108.2|1105.7|1107.76|1105.26|0
1656888300000|2022-07-03 22:45:00|1107.85|1105.35|1108.2|1105.7|1108.25|1105.75|1107.83|1105.33|0
1656888600000|2022-07-03 22:50:00|1108.11|1105.61|1108.18|1105.68|1108.25|1105.75|1108.09|1105.59|0
1656888900000|2022-07-03 22:55:00|1108.2|1105.7|1108.59|1106.09|1108.63|1106.13|1108.18|1105.68|0
1656889200000|2022-07-03 23:00:00|1108.56|1106.06|1109.04|1106.54|1109.08|1106.58|1108.54|1106.04|0
1656889500000|2022-07-03 23:05:00|1109.06|1106.56|1108.9|1106.4|1109.06|1106.56|1108.77|1106.27|0
1656889800000|2022-07-03 23:10:00|1108.88|1106.38|1108.81|1106.31|1109.02|1106.52|1108.77|1106.27|0
1656890100000|2022-07-03 23:15:00|1108.84|1106.34|1108.72|1106.22|1108.95|1106.45|1108.61|1106.11|0
1656890400000|2022-07-03 23:20:00|1108.68|1106.18|1108.68|1106.18|1108.75|1106.25|1108.54|1106.04|0
1656890700000|2022-07-03 23:25:00|1108.72|1106.22|1108.34|1105.84|1108.81|1106.31|1108.25|1105.75|0
1656891000000|2022-07-03 23:30:00|1108.32|1105.82|1107.01|1104.51|1108.32|1105.82|1106.94|1104.44|0
1656891300000|2022-07-03 23:35:00|1107.05|1104.55|1107.62|1105.12|1107.66|1105.16|1106.98|1104.48|0
1656891600000|2022-07-03 23:40:00|1107.64|1105.14|1107.07|1104.57|1107.75|1105.25|1107.07|1104.57|0
1656891900000|2022-07-03 23:45:00|1107.05|1104.55|1106.69|1104.19|1107.05|1104.55|1106.33|1103.83|0
1656892200000|2022-07-03 23:50:00|1106.64|1104.14|1106.46|1103.96|1106.87|1104.37|1106.42|1103.92|0
1656892500000|2022-07-03 23:55:00|1106.44|1103.94|1106.62|1104.12|1106.92|1104.42|1106.19|1103.69|0
1656892800000|2022-07-04 00:00:00|1106.6|1104.1|1105.99|1103.49|1107.05|1104.55|1105.99|1103.49|0
1656893100000|2022-07-04 00:05:00|1106.01|1103.51|1106.77|1104.27|1106.84|1104.34|1105.72|1103.22|0
1656893400000|2022-07-04 00:10:00|1106.75|1104.25|1106.92|1104.42|1107.44|1104.94|1106.73|1104.23|0
1656893700000|2022-07-04 00:15:00|1106.91|1104.41|1108.13|1105.63|1108.35|1105.85|1106.87|1104.37|0
1656894000000|2022-07-04 00:20:00|1108.34|1105.84|1108.11|1105.61|1108.56|1106.06|1108.11|1105.61|0
1656894300000|2022-07-04 00:25:00|1107.89|1105.39|1108.55|1106.05|1108.55|1106.05|1107.22|1104.72|0
1656894600000|2022-07-04 00:30:00|1108.77|1106.27|1108.33|1105.83|1109.22|1106.72|1108.11|1105.61|0
1656894900000|2022-07-04 00:35:00|1108.34|1105.84|1108.54|1106.04|1108.78|1106.28|1108.1|1105.6|0
1656895200000|2022-07-04 00:40:00|1108.65|1106.15|1108.1|1105.6|1108.77|1106.27|1108.09|1105.59|0
1656895500000|2022-07-04 00:45:00|1109.33|1106.83|1107.81|1105.31|1109.33|1106.83|1107.8|1105.3|0
1656895800000|2022-07-04 00:50:00|1107.56|1105.06|1107.03|1104.53|1107.81|1105.31|1107.03|1104.53|0
1656896100000|2022-07-04 00:55:00|1106.78|1104.28|1107.54|1105.04|1107.93|1105.43|1106.78|1104.28|0
1656896400000|2022-07-04 01:00:00|1107.42|1104.92|1107.92|1105.42|1108.31|1105.81|1107.03|1104.53|0
1656896700000|2022-07-04 01:05:00|1108.05|1105.55|1107.28|1104.78|1108.3|1105.8|1107.28|1104.78|0
1656897000000|2022-07-04 01:10:00|1107.03|1104.53|1107.16|1104.66|1107.55|1105.05|1106.91|1104.41|0
1656897300000|2022-07-04 01:15:00|1106.1|1103.6|1105.22|1102.72|1106.32|1103.82|1104.77|1102.27|0
1656897600000|2022-07-04 01:20:00|1105.21|1102.71|1103.67|1101.17|1105.21|1102.71|1103.67|1101.17|0
1656897900000|2022-07-04 01:25:00|1103.78|1101.28|1103.89|1101.39|1103.9|1101.4|1103.23|1100.73|0
1656898200000|2022-07-04 01:30:00|1104.49|1101.99|1103.21|1100.71|1104.75|1102.25|1103.09|1100.59|0
1656898500000|2022-07-04 01:35:00|1102.96|1100.46|1103.98|1101.48|1104.24|1101.74|1102.96|1100.46|0
1656898800000|2022-07-04 01:40:00|1104.11|1101.61|1106.02|1103.52|1106.03|1103.53|1103.98|1101.48|0
1656899100000|2022-07-04 01:45:00|1106.03|1103.53|1106.8|1104.3|1106.93|1104.43|1105.51|1103.01|0
1656899400000|2022-07-04 01:50:00|1106.81|1104.31|1106.28|1103.78|1107.06|1104.56|1106.27|1103.77|0
1656899700000|2022-07-04 01:55:00|1106.15|1103.65|1107.04|1104.54|1107.05|1104.55|1106.02|1103.52|0
1656900000000|2022-07-04 02:00:00|1107.05|1104.55|1106.78|1104.28|1107.3|1104.8|1106.52|1104.02|0
1656900300000|2022-07-04 02:05:00|1106.53|1104.03|1107.83|1105.33|1107.83|1105.33|1106.53|1104.03|0
1656900600000|2022-07-04 02:10:00|1107.84|1105.34|1107.56|1105.06|1108.34|1105.84|1107.31|1104.81|0
1656900900000|2022-07-04 02:15:00|1107.44|1104.94|1106.28|1103.78|1107.56|1105.06|1106.28|1103.78|0
1656901200000|2022-07-04 02:20:00|1106.41|1103.91|1106.14|1103.64|1106.53|1104.03|1106.01|1103.51|0
1656901500000|2022-07-04 02:25:00|1106.01|1103.51|1106.02|1103.52|1106.27|1103.77|1105.75|1103.25|0
1656901800000|2022-07-04 02:30:00|1105.43|1102.93|1104.77|1102.27|1105.66|1103.16|1104.77|1102.27|0
1656902100000|2022-07-04 02:35:00|1104.78|1102.28|1104.89|1102.39|1105.22|1102.72|1104.77|1102.27|0
1656902400000|2022-07-04 02:40:00|1104.99|1102.49|1104.33|1101.83|1105.45|1102.95|1104.33|1101.83|0
1656902700000|2022-07-04 02:45:00|1104.74|1102.24|1105.25|1102.75|1105.25|1102.75|1104.72|1102.22|0
1656903000000|2022-07-04 02:50:00|1105.24|1102.74|1105.5|1103|1105.76|1103.26|1105.24|1102.74|0
1656903300000|2022-07-04 02:55:00|1105.51|1103.01|1106.02|1103.52|1106.28|1103.78|1105.5|1103|0
1656903600000|2022-07-04 03:00:00|1106.03|1103.53|1106.79|1104.29|1106.8|1104.3|1106.02|1103.52|0
1656903900000|2022-07-04 03:05:00|1106.8|1104.3|1106.78|1104.28|1106.8|1104.3|1106.27|1103.77|0
1656904200000|2022-07-04 03:10:00|1106.79|1104.29|1106.8|1104.3|1107.05|1104.55|1106.53|1104.03|0
1656904500000|2022-07-04 03:15:00|1106|1103.5|1106.11|1103.61|1106.33|1103.83|1105.66|1103.16|0
1656904800000|2022-07-04 03:20:00|1106.1|1103.6|1105.55|1103.05|1106.11|1103.61|1105.44|1102.94|0
1656905100000|2022-07-04 03:25:00|1105.66|1103.16|1105.67|1103.17|1105.89|1103.39|1105.33|1102.83|0
1656905400000|2022-07-04 03:30:00|1105.66|1103.16|1105.45|1102.95|1105.66|1103.16|1105.22|1102.72|0
1656905700000|2022-07-04 03:35:00|1105.44|1102.94|1105.89|1103.39|1106.12|1103.62|1105.34|1102.84|0
1656906000000|2022-07-04 03:40:00|1105.67|1103.17|1105.89|1103.39|1106.12|1103.62|1105.67|1103.17|0
1656906300000|2022-07-04 03:45:00|1105.78|1103.28|1105.89|1103.39|1106.34|1103.84|1105.78|1103.28|0
1656906600000|2022-07-04 03:50:00|1105.9|1103.4|1105.9|1103.4|1106.12|1103.62|1105.67|1103.17|0
1656906900000|2022-07-04 03:55:00|1105.89|1103.39|1105.68|1103.18|1105.9|1103.4|1105.45|1102.95|0
1656907200000|2022-07-04 04:00:00|1106.55|1104.05|1106.03|1103.53|1106.81|1104.31|1106.03|1103.53|0
1656907500000|2022-07-04 04:05:00|1106.02|1103.52|1106.28|1103.78|1106.54|1104.04|1106.02|1103.52|0
1656907800000|2022-07-04 04:10:00|1106.27|1103.77|1106.27|1103.77|1106.28|1103.78|1106.14|1103.64|0
1656908100000|2022-07-04 04:15:00|1105.21|1102.71|1105.32|1102.82|1105.43|1102.93|1105.21|1102.71|0
1656908400000|2022-07-04 04:20:00|1105.21|1102.71|1105.21|1102.71|1105.32|1102.82|1104.77|1102.27|0
1656908700000|2022-07-04 04:25:00|1105.22|1102.72|1105.21|1102.71|1105.44|1102.94|1105.21|1102.71|0
1656909000000|2022-07-04 04:30:00|1104.99|1102.49|1104.55|1102.05|1105.32|1102.82|1104.55|1102.05|0
1656909300000|2022-07-04 04:35:00|1104.66|1102.16|1104.34|1101.84|1104.66|1102.16|1104.34|1101.84|0
1656909600000|2022-07-04 04:40:00|1104.45|1101.95|1104.56|1102.06|1104.56|1102.06|1104.34|1101.84|0
1656909900000|2022-07-04 04:45:00|1104.45|1101.95|1104.35|1101.85|1104.57|1102.07|1104.34|1101.84|0
1656910200000|2022-07-04 04:50:00|1104.57|1102.07|1104.8|1102.3|1104.8|1102.3|1104.56|1102.06|0
1656910500000|2022-07-04 04:55:00|1104.79|1102.29|1105.02|1102.52|1105.02|1102.52|1104.79|1102.29|0
1656910800000|2022-07-04 05:00:00|1105.01|1102.51|1105.45|1102.95|1105.91|1103.41|1104.79|1102.29|0
1656911100000|2022-07-04 05:05:00|1105.34|1102.84|1105.01|1102.51|1105.68|1103.18|1105.01|1102.51|0
1656911400000|2022-07-04 05:10:00|1105.23|1102.73|1105.01|1102.51|1105.23|1102.73|1104.78|1102.28|0
1656911700000|2022-07-04 05:15:00|1105.22|1102.72|1105.12|1102.62|1105.23|1102.73|1104.78|1102.28|0
1656912000000|2022-07-04 05:20:00|1105.23|1102.73|1105.24|1102.74|1105.46|1102.96|1105.02|1102.52|0
1656912300000|2022-07-04 05:25:00|1105.23|1102.73|1105.24|1102.74|1105.24|1102.74|1105.01|1102.51|0
1656912600000|2022-07-04 05:30:00|1106.06|1103.56|1106.57|1104.07|1106.58|1104.08|1106.05|1103.55|0
1656912900000|2022-07-04 05:35:00|1106.58|1104.08|1106.56|1104.06|1107.09|1104.59|1106.56|1104.06|0
1656913200000|2022-07-04 05:40:00|1106.57|1104.07|1106.81|1104.31|1106.82|1104.32|1106.55|1104.05|0
1656913500000|2022-07-04 05:45:00|1105.79|1103.29|1106.12|1103.62|1106.34|1103.84|1105.68|1103.18|0
1656913800000|2022-07-04 05:50:00|1106.01|1103.51|1106.14|1103.64|1106.14|1103.64|1105.9|1103.4|0
1656914100000|2022-07-04 05:55:00|1106.36|1103.86|1107.01|1104.51|1107.01|1104.51|1106.13|1103.63|0
1656914400000|2022-07-04 06:00:00|1106.79|1104.29|1107.24|1104.74|1107.45|1104.95|1105.91|1103.41|0
1656914700000|2022-07-04 06:05:00|1107.23|1104.73|1107.67|1105.17|1107.68|1105.18|1107.01|1104.51|0
1656915000000|2022-07-04 06:10:00|1107.45|1104.95|1108.33|1105.83|1108.88|1106.38|1107.44|1104.94|0
1656915300000|2022-07-04 06:15:00|1109.86|1107.36|1110.16|1107.66|1111.41|1108.91|1109.61|1107.11|0
1656915600000|2022-07-04 06:20:00|1110.41|1107.91|1109.89|1107.39|1110.42|1107.92|1109.64|1107.14|0
1656915900000|2022-07-04 06:25:00|1109.9|1107.4|1109.4|1106.9|1110.91|1108.41|1109.4|1106.9|0
1656916200000|2022-07-04 06:30:00|1107.66|1105.16|1107.44|1104.94|1107.88|1105.38|1107|1104.5|0
1656916500000|2022-07-04 06:35:00|1107.45|1104.95|1106.78|1104.28|1107.67|1105.17|1106.78|1104.28|0
1656916800000|2022-07-04 06:40:00|1106.68|1104.18|1107.79|1105.29|1107.79|1105.29|1106.34|1103.84|0
1656917100000|2022-07-04 06:45:00|1107.57|1105.07|1107.12|1104.62|1107.79|1105.29|1107.12|1104.62|0
1656917400000|2022-07-04 06:50:00|1107.13|1104.63|1107.13|1104.63|1107.13|1104.63|1106.02|1103.52|0
1656917700000|2022-07-04 06:55:00|1106.91|1104.41|1106.46|1103.96|1106.91|1104.41|1105.8|1103.3|0
1656918000000|2022-07-04 07:00:00|1106.24|1103.74|1115.73|1115.23|1115.83|1115.33|1105.8|1103.3|0
1656918300000|2022-07-04 07:05:00|1115.63|1115.13|1116.93|1116.43|1116.93|1116.43|1112.83|1112.33|0
1656918600000|2022-07-04 07:10:00|1116.98|1116.48|1119.48|1118.98|1121.43|1120.93|1116.48|1115.98|0
1656918900000|2022-07-04 07:15:00|1119.63|1119.13|1120.33|1119.83|1120.43|1119.93|1117.83|1117.33|0
1656919200000|2022-07-04 07:20:00|1120.38|1119.88|1123.33|1122.83|1123.83|1123.33|1119.63|1119.13|0
1656919500000|2022-07-04 07:25:00|1123.08|1122.58|1122.13|1121.63|1123.33|1122.83|1121.23|1120.73|0
1656919800000|2022-07-04 07:30:00|1122.08|1121.58|1120.93|1120.43|1122.43|1121.93|1119.58|1119.08|0
1656920100000|2022-07-04 07:35:00|1120.98|1120.48|1120.83|1120.33|1122.13|1121.63|1120.33|1119.83|0
1656920400000|2022-07-04 07:40:00|1120.93|1120.43|1118.33|1117.83|1120.98|1120.48|1116.58|1116.08|0
1656920700000|2022-07-04 07:45:00|1118.28|1117.78|1118.18|1117.68|1118.63|1118.13|1117.08|1116.58|0
1656921000000|2022-07-04 07:50:00|1118.38|1117.88|1116.93|1116.43|1118.63|1118.13|1116.63|1116.13|0
1656921300000|2022-07-04 07:55:00|1117.03|1116.53|1115.93|1115.43|1117.28|1116.78|1115.63|1115.13|0
1656921600000|2022-07-04 08:00:00|1115.98|1115.48|1115.33|1114.83|1118.18|1117.68|1114.93|1114.43|0
1656921900000|2022-07-04 08:05:00|1115.43|1114.93|1116.03|1115.53|1116.13|1115.63|1114.63|1114.13|0
1656922200000|2022-07-04 08:10:00|1115.98|1115.48|1115.83|1115.33|1116.33|1115.83|1114.78|1114.28|0
1656922500000|2022-07-04 08:15:00|1115.78|1115.28|1118.53|1118.03|1118.78|1118.28|1115.63|1115.13|0
1656922800000|2022-07-04 08:20:00|1118.63|1118.13|1119.13|1118.63|1119.43|1118.93|1118.33|1117.83|0
1656923100000|2022-07-04 08:25:00|1119.03|1118.53|1117.93|1117.43|1119.13|1118.63|1117.43|1116.93|0
1656923400000|2022-07-04 08:30:00|1117.83|1117.33|1118.78|1118.28|1119.43|1118.93|1117.53|1117.03|0
1656923700000|2022-07-04 08:35:00|1118.68|1118.18|1117.03|1116.53|1118.78|1118.28|1116.03|1115.53|0
1656924000000|2022-07-04 08:40:00|1117.13|1116.63|1117.33|1116.83|1118.43|1117.93|1116.18|1115.68|0
1656924300000|2022-07-04 08:45:00|1117.43|1116.93|1117.43|1116.93|1117.83|1117.33|1116.43|1115.93|0
1656924600000|2022-07-04 08:50:00|1117.53|1117.03|1115.68|1115.18|1118.03|1117.53|1115.68|1115.18|0
1656924900000|2022-07-04 08:55:00|1115.78|1115.28|1118.18|1117.68|1118.78|1118.28|1115.33|1114.83|0
1656925200000|2022-07-04 09:00:00|1118.13|1117.63|1117.43|1116.93|1118.43|1117.93|1116.93|1116.43|0
1656925500000|2022-07-04 09:05:00|1117.53|1117.03|1118.53|1118.03|1118.83|1118.33|1117.18|1116.68|0
1656925800000|2022-07-04 09:10:00|1118.63|1118.13|1115.28|1114.78|1118.68|1118.18|1114.83|1114.33|0
1656926100000|2022-07-04 09:15:00|1115.33|1114.83|1115.78|1115.28|1116.63|1116.13|1115.18|1114.68|0
1656926400000|2022-07-04 09:20:00|1115.83|1115.33|1114.93|1114.43|1115.83|1115.33|1114.53|1114.03|0
1656926700000|2022-07-04 09:25:00|1114.88|1114.38|1115.68|1115.18|1116.08|1115.58|1114.83|1114.33|26
1656927000000|2022-07-04 09:30:00|1115.63|1115.13|1117.48|1116.98|1118.03|1117.53|1115.53|1115.03|0
1656927300000|2022-07-04 09:35:00|1117.58|1117.08|1120.08|1119.58|1120.23|1119.73|1117.58|1117.08|0
1656927600000|2022-07-04 09:40:00|1120.03|1119.53|1120.93|1120.43|1121.78|1121.28|1119.98|1119.48|0
1656927900000|2022-07-04 09:45:00|1121.08|1120.58|1124.48|1123.98|1124.58|1124.08|1121.08|1120.58|0
1656928200000|2022-07-04 09:50:00|1124.53|1124.03|1125.28|1124.78|1125.68|1125.18|1123.98|1123.48|0
1656928500000|2022-07-04 09:55:00|1125.33|1124.83|1126.38|1125.88|1126.38|1125.88|1125.33|1124.83|0
1656928800000|2022-07-04 10:00:00|1126.43|1125.93|1127.53|1127.03|1128.08|1127.58|1125.93|1125.43|16
1656929100000|2022-07-04 10:05:00|1127.58|1127.08|1126.83|1126.33|1127.88|1127.38|1126.48|1125.98|0
1656929400000|2022-07-04 10:10:00|1126.78|1126.28|1126.43|1125.93|1126.88|1126.38|1126.08|1125.58|0
1656929700000|2022-07-04 10:15:00|1126.38|1125.88|1124.03|1123.53|1126.38|1125.88|1124.03|1123.53|19
1656930000000|2022-07-04 10:20:00|1124.08|1123.58|1124.43|1123.93|1124.88|1124.38|1124.03|1123.53|0
1656930300000|2022-07-04 10:25:00|1124.53|1124.03|1123.18|1122.68|1124.53|1124.03|1123.03|1122.53|0
1656930600000|2022-07-04 10:30:00|1123.13|1122.63|1121.53|1121.03|1123.13|1122.63|1121.53|1121.03|9
1656930900000|2022-07-04 10:35:00|1121.38|1120.88|1121.98|1121.48|1122.73|1122.23|1121.33|1120.83|0
1656931200000|2022-07-04 10:40:00|1122.03|1121.53|1122.53|1122.03|1122.63|1122.13|1121.68|1121.18|0
1656931500000|2022-07-04 10:45:00|1122.58|1122.08|1123.18|1122.68|1123.68|1123.18|1122.53|1122.03|0
1656931800000|2022-07-04 10:50:00|1123.23|1122.73|1124.33|1123.83|1124.43|1123.93|1122.93|1122.43|0
1656932100000|2022-07-04 10:55:00|1124.38|1123.88|1123.68|1123.18|1124.58|1124.08|1123.48|1122.98|0
1656932400000|2022-07-04 11:00:00|1123.73|1123.23|1122.78|1122.28|1123.73|1123.23|1122.78|1122.28|0
1656932700000|2022-07-04 11:05:00|1122.73|1122.23|1124.03|1123.53|1124.03|1123.53|1122.58|1122.08|0
1656933000000|2022-07-04 11:10:00|1123.98|1123.48|1124.68|1124.18|1124.68|1124.18|1123.48|1122.98|0
1656933300000|2022-07-04 11:15:00|1124.73|1124.23|1124.68|1124.18|1124.98|1124.48|1124.08|1123.58|0
1656933600000|2022-07-04 11:20:00|1124.83|1124.33|1126.18|1125.68|1126.38|1125.88|1124.83|1124.33|0
1656933900000|2022-07-04 11:25:00|1126.13|1125.63|1126.28|1125.78|1126.28|1125.78|1125.48|1124.98|0
1656934200000|2022-07-04 11:30:00|1126.33|1125.83|1126.93|1126.43|1126.93|1126.43|1126.18|1125.68|5
1656934500000|2022-07-04 11:35:00|1126.98|1126.48|1128.58|1128.08|1128.58|1128.08|1126.93|1126.43|0
1656934800000|2022-07-04 11:40:00|1128.36|1127.86|1126.26|1125.76|1128.86|1128.36|1126.26|1125.76|0
1656935100000|2022-07-04 11:45:00|1126.21|1125.71|1127.31|1126.81|1127.41|1126.91|1126.06|1125.56|0
1656935400000|2022-07-04 11:50:00|1127.36|1126.86|1125.96|1125.46|1127.51|1127.01|1125.91|1125.41|0
1656935700000|2022-07-04 11:55:00|1125.91|1125.41|1123.41|1122.91|1125.96|1125.46|1123.21|1122.71|0
1656936000000|2022-07-04 12:00:00|1123.51|1123.01|1124.41|1123.91|1124.66|1124.16|1123.36|1122.86|0
1656936300000|2022-07-04 12:05:00|1124.46|1123.96|1124.66|1124.16|1125.26|1124.76|1123.66|1123.16|3
1656936600000|2022-07-04 12:10:00|1124.56|1124.06|1125.01|1124.51|1125.16|1124.66|1124.46|1123.96|0
1656936900000|2022-07-04 12:15:00|1125.06|1124.56|1126.16|1125.66|1126.16|1125.66|1125.06|1124.56|0
1656937200000|2022-07-04 12:20:00|1126.26|1125.76|1127.61|1127.11|1127.76|1127.26|1126.26|1125.76|30
1656937500000|2022-07-04 12:25:00|1127.56|1127.06|1127.96|1127.46|1128.16|1127.66|1127.56|1127.06|0
1656937800000|2022-07-04 12:30:00|1128.01|1127.51|1128.46|1127.96|1128.46|1127.96|1127.76|1127.26|0
1656938100000|2022-07-04 12:35:00|1128.41|1127.91|1129.21|1128.71|1129.26|1128.76|1128.01|1127.51|0
1656938400000|2022-07-04 12:40:00|1129.26|1128.76|1130.36|1129.86|1130.41|1129.91|1128.81|1128.31|0
1656938700000|2022-07-04 12:45:00|1130.26|1129.76|1130.01|1129.51|1130.31|1129.81|1129.71|1129.21|0
1656939000000|2022-07-04 12:50:00|1130.06|1129.56|1130.06|1129.56|1130.36|1129.86|1129.76|1129.26|0
1656939300000|2022-07-04 12:55:00|1129.91|1129.41|1130.56|1130.06|1130.66|1130.16|1129.86|1129.36|0
1656939600000|2022-07-04 13:00:00|1130.61|1130.11|1131.16|1130.66|1131.31|1130.81|1130.56|1130.06|0
1656939900000|2022-07-04 13:05:00|1131.06|1130.56|1129.46|1128.96|1131.36|1130.86|1129.46|1128.96|0
1656940200000|2022-07-04 13:10:00|1129.36|1128.86|1128.61|1128.11|1129.36|1128.86|1127.91|1127.41|0
1656940500000|2022-07-04 13:15:00|1128.51|1128.01|1128.96|1128.46|1129.81|1129.31|1127.91|1127.41|4
1656940800000|2022-07-04 13:20:00|1128.86|1128.36|1129.96|1129.46|1129.96|1129.46|1128.81|1128.31|2
1656941100000|2022-07-04 13:25:00|1129.91|1129.41|1129.76|1129.26|1130.11|1129.61|1129.36|1128.86|1
1656941400000|2022-07-04 13:30:00|1129.71|1129.21|1131.06|1130.56|1131.16|1130.66|1129.71|1129.21|0
1656941700000|2022-07-04 13:35:00|1131.01|1130.51|1130.81|1130.31|1131.36|1130.86|1130.76|1130.26|0
1656942000000|2022-07-04 13:40:00|1130.86|1130.36|1131.66|1131.16|1132.16|1131.66|1130.81|1130.31|0
1656942300000|2022-07-04 13:45:00|1131.71|1131.21|1131.96|1131.46|1132.66|1132.16|1131.26|1130.76|7
1656942600000|2022-07-04 13:50:00|1132.01|1131.51|1132.96|1132.46|1132.96|1132.46|1132.01|1131.51|0
1656942900000|2022-07-04 13:55:00|1132.91|1132.41|1131.81|1131.31|1133.36|1132.86|1131.76|1131.26|17
1656943200000|2022-07-04 14:00:00|1132.51|1132.01|1130.86|1130.36|1132.51|1132.01|1130.76|1130.26|8
1656943500000|2022-07-04 14:05:00|1130.81|1130.31|1131.61|1131.11|1131.61|1131.11|1130.21|1129.71|0
1656943800000|2022-07-04 14:10:00|1131.77|1131.27|1131.22|1130.72|1132.42|1131.92|1131.22|1130.72|0
1656944100000|2022-07-04 14:15:00|1131.27|1130.77|1133.5|1131|1133.5|1132.07|1131.12|1130.62|13
1656944400000|2022-07-04 14:20:00|1133.49|1130.99|1133.26|1130.76|1133.5|1131|1133.04|1130.54|0
1656944700000|2022-07-04 14:25:00|1133.04|1130.54|1133.27|1130.77|1133.27|1130.77|1132.81|1130.31|0
1656945000000|2022-07-04 14:30:00|1133.26|1130.76|1133.05|1130.55|1133.27|1130.77|1132.36|1129.86|0
1656945300000|2022-07-04 14:35:00|1133.04|1130.54|1132.6|1130.1|1133.05|1130.55|1132.13|1129.63|0
1656945600000|2022-07-04 14:40:00|1132.37|1129.87|1133.27|1130.77|1133.27|1130.77|1132.37|1129.87|0
1656945900000|2022-07-04 14:45:00|1133.16|1130.66|1133.49|1130.99|1133.51|1131.01|1133.04|1130.54|0
1656946200000|2022-07-04 14:50:00|1133.5|1131|1133.88|1131.38|1134.18|1131.68|1133.49|1130.99|0
1656946500000|2022-07-04 14:55:00|1133.99|1131.49|1134.11|1131.61|1134.11|1131.61|1133.88|1131.38|0
1656946800000|2022-07-04 15:00:00|1134.33|1131.83|1134.58|1132.08|1134.8|1132.3|1134.11|1131.61|0
1656947100000|2022-07-04 15:05:00|1134.57|1132.07|1134.82|1132.32|1135.04|1132.54|1134.35|1131.85|0
1656947400000|2022-07-04 15:10:00|1135.04|1132.54|1135.27|1132.77|1135.49|1132.99|1134.82|1132.32|0
1656947700000|2022-07-04 15:15:00|1135.05|1132.55|1135.04|1132.54|1135.49|1132.99|1135.04|1132.54|0
1656948000000|2022-07-04 15:20:00|1135.27|1132.77|1135.49|1132.99|1135.72|1133.22|1135.26|1132.76|0
1656948300000|2022-07-04 15:25:00|1135.26|1132.76|1135.25|1132.75|1135.71|1133.21|1134.81|1132.31|0
1656948600000|2022-07-04 15:30:00|1135.26|1132.76|1134.13|1131.63|1135.49|1132.99|1134.13|1131.63|0
1656948900000|2022-07-04 15:35:00|1133.91|1131.41|1133.67|1131.17|1134.13|1131.63|1133.22|1130.72|0
1656949200000|2022-07-04 15:40:00|1133.68|1131.18|1133.67|1131.17|1133.68|1131.18|1133.45|1130.95|0
1656949500000|2022-07-04 15:45:00|1133.45|1130.95|1133.45|1130.95|1133.68|1131.18|1133.45|1130.95|0
1656949800000|2022-07-04 15:50:00|1133.44|1130.94|1133.67|1131.17|1133.68|1131.18|1133.44|1130.94|0
1656950100000|2022-07-04 15:55:00|1133.68|1131.18|1133.44|1130.94|1133.68|1131.18|1133.22|1130.72|0
1656950400000|2022-07-04 16:00:00|1133.45|1130.95|1133.45|1130.95|1133.45|1130.95|1133.22|1130.72|0
1656950700000|2022-07-04 16:05:00|1133.46|1130.96|1133.69|1131.19|1133.69|1131.19|1133.45|1130.95|0
1656951000000|2022-07-04 16:10:00|1133.68|1131.18|1133.69|1131.19|1133.69|1131.19|1133.46|1130.96|0
1656951300000|2022-07-04 16:15:00|1133.01|1130.51|1133.02|1130.52|1133.02|1130.52|1133.01|1130.51|0
1656951600000|2022-07-04 16:20:00|1133.01|1130.51|1132.5|1130|1133.01|1130.51|1132.5|1130|0
1656951900000|2022-07-04 16:25:00|1132.49|1129.99|1133.29|1130.79|1133.3|1130.8|1132.49|1129.99|0
1656952200000|2022-07-04 16:30:00|1133.3|1130.8|1132.74|1130.24|1133.3|1130.8|1132.74|1130.24|0
1656952500000|2022-07-04 16:35:00|1132.87|1130.37|1133.02|1130.52|1133.02|1130.52|1132.74|1130.24|0
1656952800000|2022-07-04 16:40:00|1133.01|1130.51|1133.01|1130.51|1133.28|1130.78|1133.01|1130.51|0
1656953100000|2022-07-04 16:45:00|1134.14|1131.64|1133.9|1131.4|1134.14|1131.64|1133.67|1131.17|0
1656953400000|2022-07-04 16:50:00|1134.01|1131.51|1134.02|1131.52|1134.14|1131.64|1133.68|1131.18|0
1656953700000|2022-07-04 16:55:00|1133.91|1131.41|1133.91|1131.41|1133.92|1131.42|1133.68|1131.18|0
1656954000000|2022-07-04 17:00:00|1133.8|1131.3|1133.91|1131.41|1133.91|1131.41|1133.68|1131.18|0
1656954300000|2022-07-04 17:05:00|1133.8|1131.3|1133.91|1131.41|1133.91|1131.41|1133.8|1131.3|0
1656954600000|2022-07-04 17:10:00|1133.8|1131.3|1133.45|1130.95|1133.91|1131.41|1133.45|1130.95|0
1656954900000|2022-07-04 17:15:00|1133.67|1131.17|1133.68|1131.18|1133.68|1131.18|1133.67|1131.17|0
1656955200000|2022-07-04 17:20:00|1133.46|1130.96|1133.68|1131.18|1133.68|1131.18|1133.45|1130.95|0
1656955500000|2022-07-04 17:25:00|1133.46|1130.96|1133.68|1131.18|1133.68|1131.18|1133.45|1130.95|0
1656955800000|2022-07-04 17:30:00|1133.57|1131.07|1134.14|1131.64|1134.38|1131.88|1133.45|1130.95|0
1656956100000|2022-07-04 17:35:00|1133.92|1131.42|1133.91|1131.41|1133.92|1131.42|1133.91|1131.41|0
1656957300000|2022-07-04 17:55:00|1133.69|1131.19|1133.68|1131.18|1133.69|1131.19|1133.68|1131.18|0
1656958200000|2022-07-04 18:10:00|1133.79|1131.29|1133.68|1131.18|1133.8|1131.3|1133.68|1131.18|0
1656961800000|2022-07-04 19:10:00|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|0
1656962700000|2022-07-04 19:25:00|1134.02|1131.52|1134.14|1131.64|1134.14|1131.64|1133.91|1131.41|0
1656963000000|2022-07-04 19:30:00|1134.03|1131.53|1133.8|1131.3|1134.03|1131.53|1133.8|1131.3|0
1656963300000|2022-07-04 19:35:00|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|1133.68|1131.18|0
1656963600000|2022-07-04 19:40:00|1134.14|1131.64|1133.8|1131.3|1134.14|1131.64|1133.68|1131.18|0
1656963900000|2022-07-04 19:45:00|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|0
1656964200000|2022-07-04 19:50:00|1133.69|1131.19|1133.68|1131.18|1133.91|1131.41|1133.68|1131.18|0
1656964500000|2022-07-04 19:55:00|1133.79|1131.29|1134.14|1131.64|1134.14|1131.64|1133.68|1131.18|0
1656964800000|2022-07-04 20:00:00|1134.13|1131.63|1133.91|1131.41|1134.13|1131.63|1133.91|1131.41|0
1656968100000|2022-07-04 20:55:00|1133.92|1131.42|1134.14|1131.64|1134.14|1131.64|1133.92|1131.42|0
1656968400000|2022-07-04 21:00:00|1133.92|1131.42|1133.92|1131.42|1133.92|1131.42|1133.92|1131.42|0
1656968700000|2022-07-04 21:05:00|1134.14|1131.64|1134.14|1131.64|1134.14|1131.64|1134.14|1131.64|0
1656972000000|2022-07-04 22:00:00|1134.15|1131.65|1135.21|1132.71|1135.26|1132.76|1133.91|1131.41|0
1656972300000|2022-07-04 22:05:00|1135.22|1132.72|1135.54|1133.04|1135.68|1133.18|1135.17|1132.67|0
1656972600000|2022-07-04 22:10:00|1135.59|1133.09|1135.91|1133.41|1136.07|1133.57|1135.49|1132.99|0
1656972900000|2022-07-04 22:15:00|1135.87|1133.37|1135.98|1133.48|1135.98|1133.48|1135.82|1133.32|0
1656973200000|2022-07-04 22:20:00|1136.03|1133.53|1135.98|1133.48|1136.26|1133.76|1135.82|1133.32|0
1656973500000|2022-07-04 22:25:00|1136.03|1133.53|1135.87|1133.37|1136.03|1133.53|1135.82|1133.32|0
1656973800000|2022-07-04 22:30:00|1135.86|1133.36|1136.26|1133.76|1136.59|1134.09|1135.82|1133.32|0
1656974100000|2022-07-04 22:35:00|1136.21|1133.71|1136.28|1133.78|1136.35|1133.85|1135.91|1133.41|0
1656974400000|2022-07-04 22:40:00|1136.31|1133.81|1137.1|1134.6|1137.1|1134.6|1136.26|1133.76|0
1656974700000|2022-07-04 22:45:00|1137.07|1134.57|1137.03|1134.53|1137.19|1134.69|1136.73|1134.23|0
1656975000000|2022-07-04 22:50:00|1137.01|1134.51|1137.24|1134.74|1137.24|1134.74|1136.87|1134.37|0
1656975300000|2022-07-04 22:55:00|1137.26|1134.76|1137.59|1135.09|1137.84|1135.34|1137.21|1134.71|0
1656975600000|2022-07-04 23:00:00|1137.63|1135.13|1138.89|1136.39|1138.96|1136.46|1137.63|1135.13|0
1656975900000|2022-07-04 23:05:00|1138.87|1136.37|1140.89|1138.39|1142.01|1139.51|1138.87|1136.37|0
1656976200000|2022-07-04 23:10:00|1140.9|1138.4|1141.07|1138.57|1141.12|1138.62|1140.7|1138.2|0
1656976500000|2022-07-04 23:15:00|1141.05|1138.55|1141|1138.5|1141.17|1138.67|1140.54|1138.04|0
1656976800000|2022-07-04 23:20:00|1140.98|1138.48|1141.12|1138.62|1141.47|1138.97|1140.91|1138.41|0
1656977100000|2022-07-04 23:25:00|1141.17|1138.67|1140.34|1137.84|1141.26|1138.76|1140.09|1137.59|0
1656977400000|2022-07-04 23:30:00|1140.32|1137.82|1140|1137.5|1140.39|1137.89|1139.96|1137.46|0
1656977700000|2022-07-04 23:35:00|1140.05|1137.55|1140.3|1137.8|1140.42|1137.92|1139.96|1137.46|0
1656978000000|2022-07-04 23:40:00|1140.26|1137.76|1140|1137.5|1140.54|1138.04|1139.96|1137.46|0
1656978300000|2022-07-04 23:45:00|1139.86|1137.36|1139.5|1137|1139.89|1137.39|1139.18|1136.68|0
1656978600000|2022-07-04 23:50:00|1139.52|1137.02|1139.3|1136.8|1139.55|1137.05|1139.05|1136.55|0
1656978900000|2022-07-04 23:55:00|1139.28|1136.78|1139.3|1136.8|1139.37|1136.87|1139.09|1136.59|0
1656979200000|2022-07-05 00:00:00|1139.33|1136.83|1138.46|1135.96|1139.33|1136.83|1138.37|1135.87|0
1656979500000|2022-07-05 00:05:00|1138.44|1135.94|1138.88|1136.38|1139.11|1136.61|1138.44|1135.94|0
1656979800000|2022-07-05 00:10:00|1138.86|1136.36|1139.07|1136.57|1139.38|1136.88|1138.44|1135.94|0
1656980100000|2022-07-05 00:15:00|1139.06|1136.56|1140.43|1137.93|1140.87|1138.37|1138.97|1136.47|0
1656980400000|2022-07-05 00:20:00|1140.2|1137.7|1139.73|1137.23|1140.65|1138.15|1139.73|1137.23|0
1656980700000|2022-07-05 00:25:00|1139.74|1137.24|1140.18|1137.68|1140.19|1137.69|1139.73|1137.23|0
1656981000000|2022-07-05 00:30:00|1140.52|1138.02|1140.78|1138.28|1141.05|1138.55|1140.27|1137.77|0
1656981300000|2022-07-05 00:35:00|1140.52|1138.02|1141.03|1138.53|1141.3|1138.8|1140.52|1138.02|0
1656981600000|2022-07-05 00:40:00|1141.04|1138.54|1141.3|1138.8|1141.3|1138.8|1140.77|1138.27|0
1656981900000|2022-07-05 00:45:00|1141.43|1138.93|1141.81|1139.31|1142.09|1139.59|1141.3|1138.8|0
1656982200000|2022-07-05 00:50:00|1141.82|1139.32|1142.08|1139.58|1142.6|1140.1|1141.82|1139.32|0
1656982500000|2022-07-05 00:55:00|1142.34|1139.84|1142.07|1139.57|1142.34|1139.84|1142.06|1139.56|0
1656982800000|2022-07-05 01:00:00|1141.76|1139.26|1141.29|1138.79|1142.21|1139.71|1141.29|1138.79|0
1656983100000|2022-07-05 01:05:00|1141.28|1138.78|1140.83|1138.33|1141.64|1139.14|1140.6|1138.1|0
1656983400000|2022-07-05 01:10:00|1140.72|1138.22|1140.6|1138.1|1140.83|1138.33|1140.37|1137.87|0
1656983700000|2022-07-05 01:15:00|1140.74|1138.24|1141.25|1138.75|1141.52|1139.02|1140.47|1137.97|0
1656984000000|2022-07-05 01:20:00|1141.12|1138.62|1140.72|1138.22|1141.26|1138.76|1140.19|1137.69|0
1656984300000|2022-07-05 01:25:00|1140.71|1138.21|1140.72|1138.22|1140.98|1138.48|1140.45|1137.95|0
1656984600000|2022-07-05 01:30:00|1140.59|1138.09|1140.82|1138.32|1141.28|1138.78|1140.36|1137.86|0
1656984900000|2022-07-05 01:35:00|1140.59|1138.09|1141.28|1138.78|1141.51|1139.01|1140.59|1138.09|0
1656985200000|2022-07-05 01:40:00|1141.39|1138.89|1142.2|1139.7|1142.2|1139.7|1141.39|1138.89|0
1656985500000|2022-07-05 01:45:00|1142.19|1139.69|1141.75|1139.25|1142.43|1139.93|1141.64|1139.14|0
1656985800000|2022-07-05 01:50:00|1141.76|1139.26|1141.31|1138.81|1141.98|1139.48|1141.31|1138.81|0
1656986100000|2022-07-05 01:55:00|1141.53|1139.03|1142.21|1139.71|1142.22|1139.72|1141.53|1139.03|0
1656986400000|2022-07-05 02:00:00|1142.1|1139.6|1142.43|1139.93|1142.44|1139.94|1141.98|1139.48|0
1656986700000|2022-07-05 02:05:00|1142.21|1139.71|1141.97|1139.47|1142.21|1139.71|1141.75|1139.25|0
1656987000000|2022-07-05 02:10:00|1141.86|1139.36|1141.75|1139.25|1141.98|1139.48|1141.75|1139.25|0
1656987300000|2022-07-05 02:15:00|1141.64|1139.14|1141.75|1139.25|1141.98|1139.48|1141.64|1139.14|0
1656987600000|2022-07-05 02:20:00|1141.76|1139.26|1141.3|1138.8|1141.98|1139.48|1141.29|1138.79|0
1656987900000|2022-07-05 02:25:00|1141.29|1138.79|1140.83|1138.33|1141.29|1138.79|1140.83|1138.33|0
1656988200000|2022-07-05 02:30:00|1141.06|1138.56|1139.93|1137.43|1141.06|1138.56|1139.93|1137.43|0
1656988500000|2022-07-05 02:35:00|1140.15|1137.65|1139.92|1137.42|1140.38|1137.88|1139.69|1137.19|0
1656988800000|2022-07-05 02:40:00|1139.81|1137.31|1140.38|1137.88|1140.61|1138.11|1139.8|1137.3|0
1656989100000|2022-07-05 02:45:00|1140.27|1137.77|1139.69|1137.19|1140.61|1138.11|1139.69|1137.19|0
1656989400000|2022-07-05 02:50:00|1139.7|1137.2|1139.7|1137.2|1140.16|1137.66|1139.69|1137.19|0
1656989700000|2022-07-05 02:55:00|1139.47|1136.97|1139.25|1136.75|1139.48|1136.98|1139.01|1136.51|0
1656990000000|2022-07-05 03:00:00|1139.19|1136.69|1139.97|1137.47|1140.23|1137.73|1139.18|1136.68|0
1656990300000|2022-07-05 03:05:00|1139.71|1137.21|1139.45|1136.95|1139.97|1137.47|1138.93|1136.43|0
1656990600000|2022-07-05 03:10:00|1139.44|1136.94|1139.71|1137.21|1139.71|1137.21|1139.18|1136.68|0
1656990900000|2022-07-05 03:15:00|1139.48|1136.98|1140.38|1137.88|1140.39|1137.89|1139.47|1136.97|0
1656991200000|2022-07-05 03:20:00|1140.39|1137.89|1140.15|1137.65|1140.61|1138.11|1139.93|1137.43|0
1656991500000|2022-07-05 03:25:00|1140.04|1137.54|1140.38|1137.88|1140.38|1137.88|1139.93|1137.43|0
1656991800000|2022-07-05 03:30:00|1140.61|1138.11|1140.16|1137.66|1140.61|1138.11|1139.93|1137.43|0
1656992100000|2022-07-05 03:35:00|1140.15|1137.65|1140.15|1137.65|1140.61|1138.11|1140.15|1137.65|0
1656992400000|2022-07-05 03:40:00|1139.93|1137.43|1139.92|1137.42|1140.15|1137.65|1139.92|1137.42|0
1656992700000|2022-07-05 03:45:00|1139.95|1137.45|1139.97|1137.47|1140.22|1137.72|1139.69|1137.19|0
1656993000000|2022-07-05 03:50:00|1139.96|1137.46|1139.16|1136.66|1139.96|1137.46|1139.16|1136.66|0
1656993300000|2022-07-05 03:55:00|1139.42|1136.92|1139.15|1136.65|1139.42|1136.92|1139.01|1136.51|0
1656993600000|2022-07-05 04:00:00|1139.11|1136.61|1139.01|1136.51|1139.24|1136.74|1139|1136.5|0
1656993900000|2022-07-05 04:05:00|1139|1136.5|1139.01|1136.51|1139.23|1136.73|1138.78|1136.28|0
1656994200000|2022-07-05 04:10:00|1137.01|1134.51|1137.24|1134.74|1137.47|1134.97|1137.01|1134.51|0
1656994500000|2022-07-05 04:15:00|1137.25|1134.75|1137.24|1134.74|1137.47|1134.97|1137.02|1134.52|0
1656994800000|2022-07-05 04:20:00|1137.25|1134.75|1137.01|1134.51|1137.47|1134.97|1137.01|1134.51|0
1656995100000|2022-07-05 04:25:00|1137.02|1134.52|1137.7|1135.2|1137.7|1135.2|1137.02|1134.52|0
1656995400000|2022-07-05 04:30:00|1137.93|1135.43|1138.38|1135.88|1138.38|1135.88|1137.92|1135.42|0
1656995700000|2022-07-05 04:35:00|1138.6|1136.1|1138.15|1135.65|1138.6|1136.1|1138.15|1135.65|0
1656996000000|2022-07-05 04:40:00|1138.37|1135.87|1138.38|1135.88|1138.38|1135.88|1138.15|1135.65|0
1656996300000|2022-07-05 04:45:00|1138.23|1135.73|1138.23|1135.73|1138.5|1136|1138.09|1135.59|0
1656996600000|2022-07-05 04:50:00|1138.22|1135.72|1137.97|1135.47|1138.23|1135.73|1137.97|1135.47|0
1656996900000|2022-07-05 04:55:00|1138.23|1135.73|1138.5|1136|1138.5|1136|1138.23|1135.73|0
1656997200000|2022-07-05 05:00:00|1138.39|1135.89|1139.06|1136.56|1139.06|1136.56|1138.16|1135.66|0
1656997500000|2022-07-05 05:05:00|1138.84|1136.34|1138.96|1136.46|1139.07|1136.57|1138.61|1136.11|0
1656997800000|2022-07-05 05:10:00|1138.95|1136.45|1138.84|1136.34|1139.08|1136.58|1138.62|1136.12|0
1656998100000|2022-07-05 05:15:00|1138.73|1136.23|1138.61|1136.11|1138.85|1136.35|1138.27|1135.77|0
1656998400000|2022-07-05 05:20:00|1138.5|1136|1138.61|1136.11|1138.72|1136.22|1138.38|1135.88|0
1656998700000|2022-07-05 05:25:00|1138.72|1136.22|1138.61|1136.11|1138.83|1136.33|1138.26|1135.76|0
1656999000000|2022-07-05 05:30:00|1138.89|1136.39|1138.23|1135.73|1138.89|1136.39|1138.23|1135.73|0
1656999300000|2022-07-05 05:35:00|1138.24|1135.74|1137.45|1134.95|1138.5|1136|1137.45|1134.95|0
1656999600000|2022-07-05 05:40:00|1137.46|1134.96|1136.98|1134.48|1137.71|1135.21|1136.45|1133.95|0
1656999900000|2022-07-05 05:45:00|1137.11|1134.61|1137.51|1135.01|1137.78|1135.28|1136.98|1134.48|0
1657000200000|2022-07-05 05:50:00|1137.64|1135.14|1138.24|1135.74|1138.5|1136|1137.5|1135|0
1657000500000|2022-07-05 05:55:00|1138.23|1135.73|1138.25|1135.75|1138.51|1136.01|1137.98|1135.48|0
1657000800000|2022-07-05 06:00:00|1137.99|1135.49|1137.74|1135.24|1138.26|1135.76|1136.7|1134.2|0
1657001100000|2022-07-05 06:05:00|1137.73|1135.23|1137.74|1135.24|1138.53|1136.03|1137.47|1134.97|0
1657001400000|2022-07-05 06:10:00|1137.75|1135.25|1137.74|1135.24|1138.01|1135.51|1136.96|1134.46|0
1657001700000|2022-07-05 06:15:00|1137.66|1135.16|1138.27|1135.77|1138.62|1136.12|1137.36|1134.86|0
1657002000000|2022-07-05 06:20:00|1138.05|1135.55|1138.04|1135.54|1138.27|1135.77|1137.82|1135.32|0
1657002300000|2022-07-05 06:25:00|1138.27|1135.77|1138.27|1135.77|1138.5|1136|1137.81|1135.31|0
1657002600000|2022-07-05 06:30:00|1138.5|1136|1138.51|1136.01|1138.96|1136.46|1138.27|1135.77|0
1657002900000|2022-07-05 06:35:00|1138.73|1136.23|1138.96|1136.46|1138.97|1136.47|1138.73|1136.23|0
1657003200000|2022-07-05 06:40:00|1139.19|1136.69|1139.42|1136.92|1139.64|1137.14|1138.96|1136.46|0
1657003500000|2022-07-05 06:45:00|1139.72|1137.22|1137.38|1134.88|1139.72|1137.22|1137.37|1134.87|0
1657003800000|2022-07-05 06:50:00|1137.63|1135.13|1136.85|1134.35|1137.63|1135.13|1136.07|1133.57|0
1657004100000|2022-07-05 06:55:00|1136.59|1134.09|1137.37|1134.87|1137.89|1135.39|1136.59|1134.09|0
1657004400000|2022-07-05 07:00:00|1137.37|1134.87|1130.77|1130.27|1137.46|1134.96|1130.12|1129.62|0
1657004700000|2022-07-05 07:05:00|1130.82|1130.32|1133.22|1132.72|1133.22|1132.72|1130.12|1129.62|0
1657005000000|2022-07-05 07:10:00|1133.12|1132.62|1131.37|1130.87|1133.47|1132.97|1130.07|1129.57|0
1657005300000|2022-07-05 07:15:00|1131.42|1130.92|1129.47|1128.97|1132.27|1131.77|1129.22|1128.72|36
1657005600000|2022-07-05 07:20:00|1129.42|1128.92|1130.72|1130.22|1131.82|1131.32|1128.87|1128.37|34
1657005900000|2022-07-05 07:25:00|1130.77|1130.27|1131.52|1131.02|1131.92|1131.42|1129.97|1129.47|0
1657006200000|2022-07-05 07:30:00|1131.47|1130.97|1131.57|1131.07|1132.37|1131.87|1130.22|1129.72|0
1657006500000|2022-07-05 07:35:00|1131.62|1131.12|1131.32|1130.82|1132.47|1131.97|1130.67|1130.17|24
1657006800000|2022-07-05 07:40:00|1131.37|1130.87|1127.67|1127.17|1131.87|1131.37|1127.62|1127.12|9
1657007100000|2022-07-05 07:45:00|1127.62|1127.12|1129.42|1128.92|1129.42|1128.92|1126.42|1125.92|4
1657007400000|2022-07-05 07:50:00|1129.36|1128.86|1128.41|1127.91|1130.01|1129.51|1127.06|1126.56|27
1657007700000|2022-07-05 07:55:00|1128.46|1127.96|1130.61|1130.11|1130.76|1130.26|1128.31|1127.81|10
1657008000000|2022-07-05 08:00:00|1130.66|1130.16|1131.56|1131.06|1131.56|1131.06|1130.21|1129.71|1
1657008300000|2022-07-05 08:05:00|1131.61|1131.11|1132.81|1132.31|1133.61|1133.11|1131.61|1131.11|7
1657008600000|2022-07-05 08:10:00|1132.86|1132.36|1129.86|1129.36|1133.41|1132.91|1129.81|1129.31|0
1657008900000|2022-07-05 08:15:00|1129.81|1129.31|1129.36|1128.86|1129.91|1129.41|1128.76|1128.26|13
1657009200000|2022-07-05 08:20:00|1129.26|1128.76|1127.56|1127.06|1129.31|1128.81|1127.56|1127.06|8
1657009500000|2022-07-05 08:25:00|1127.46|1126.96|1127.11|1126.61|1127.96|1127.46|1126.86|1126.36|0
1657009800000|2022-07-05 08:30:00|1127.06|1126.56|1128.16|1127.66|1128.36|1127.86|1126.71|1126.21|0
1657010100000|2022-07-05 08:35:00|1128.21|1127.71|1127.76|1127.26|1128.36|1127.86|1126.31|1125.81|0
1657010400000|2022-07-05 08:40:00|1127.81|1127.31|1128.46|1127.96|1129.26|1128.76|1127.51|1127.01|2
1657010700000|2022-07-05 08:45:00|1128.41|1127.91|1128.11|1127.61|1128.81|1128.31|1127.21|1126.71|5
1657011000000|2022-07-05 08:50:00|1128.06|1127.56|1127.51|1127.01|1128.66|1128.16|1127.16|1126.66|0
1657011300000|2022-07-05 08:55:00|1127.61|1127.11|1128.11|1127.61|1128.31|1127.81|1126.91|1126.41|2
1657011600000|2022-07-05 09:00:00|1128.16|1127.66|1126.76|1126.26|1128.71|1128.21|1126.36|1125.86|0
1657011900000|2022-07-05 09:05:00|1126.81|1126.31|1126.01|1125.51|1126.96|1126.46|1125.61|1125.11|4
1657012200000|2022-07-05 09:10:00|1125.96|1125.46|1127.11|1126.61|1127.16|1126.66|1125.76|1125.26|0
1657012500000|2022-07-05 09:15:00|1127.06|1126.56|1126.61|1126.11|1127.56|1127.06|1126.21|1125.71|0
1657012800000|2022-07-05 09:20:00|1126.66|1126.16|1127.16|1126.66|1127.51|1127.01|1126.66|1126.16|0
1657013100000|2022-07-05 09:25:00|1127.11|1126.61|1127.06|1126.56|1127.31|1126.81|1125.86|1125.36|0
1657013400000|2022-07-05 09:30:00|1127.16|1126.66|1126.96|1126.46|1128.06|1127.56|1126.56|1126.06|0
1657013700000|2022-07-05 09:35:00|1127.01|1126.51|1127.96|1127.46|1128.06|1127.56|1126.96|1126.46|1
1657014000000|2022-07-05 09:40:00|1127.91|1127.41|1129.81|1129.31|1129.91|1129.41|1127.56|1127.06|15
1657014300000|2022-07-05 09:45:00|1129.76|1129.26|1129.46|1128.96|1129.91|1129.41|1128.86|1128.36|3
1657014600000|2022-07-05 09:50:00|1129.51|1129.01|1129.66|1129.16|1129.81|1129.31|1129.36|1128.86|0
1657014900000|2022-07-05 09:55:00|1129.61|1129.11|1130.96|1130.46|1131.31|1130.81|1129.61|1129.11|10
1657015200000|2022-07-05 10:00:00|1130.86|1130.36|1130.16|1129.66|1131.21|1130.71|1130.01|1129.51|7
1657015500000|2022-07-05 10:05:00|1130.21|1129.71|1131.21|1130.71|1131.21|1130.71|1129.06|1128.56|0
1657015800000|2022-07-05 10:10:00|1131.26|1130.76|1131.51|1131.01|1132.01|1131.51|1130.96|1130.46|0
1657016100000|2022-07-05 10:15:00|1131.46|1130.96|1127.91|1127.41|1131.46|1130.96|1127.91|1127.41|1
1657016400000|2022-07-05 10:20:00|1127.96|1127.46|1128.21|1127.71|1129.76|1129.26|1127.96|1127.46|2
1657016700000|2022-07-05 10:25:00|1128.16|1127.66|1127.36|1126.86|1128.36|1127.86|1127.26|1126.76|0
1657017000000|2022-07-05 10:30:00|1127.46|1126.96|1128.16|1127.66|1128.61|1128.11|1127.46|1126.96|0
1657017300000|2022-07-05 10:35:00|1128.21|1127.71|1129.71|1129.21|1129.86|1129.36|1128.21|1127.71|0
1657017600000|2022-07-05 10:40:00|1129.81|1129.31|1129.11|1128.61|1130.21|1129.71|1129.06|1128.56|0
1657017900000|2022-07-05 10:45:00|1129.06|1128.56|1130.16|1129.66|1130.16|1129.66|1129.06|1128.56|2
1657018200000|2022-07-05 10:50:00|1130.11|1129.61|1130.66|1130.16|1130.81|1130.31|1129.66|1129.16|0
1657018500000|2022-07-05 10:55:00|1130.61|1130.11|1127.91|1127.41|1130.61|1130.11|1127.31|1126.81|0
1657018800000|2022-07-05 11:00:00|1127.96|1127.46|1128.31|1127.81|1129.31|1128.81|1127.86|1127.36|0
1657019100000|2022-07-05 11:05:00|1128.21|1127.71|1125.61|1125.11|1128.21|1127.71|1125.61|1125.11|2
1657019400000|2022-07-05 11:10:00|1125.66|1125.16|1125.56|1125.06|1126.21|1125.71|1125.46|1124.96|0
1657019700000|2022-07-05 11:15:00|1125.61|1125.11|1126.81|1126.31|1126.81|1126.31|1124.66|1124.16|20
1657020000000|2022-07-05 11:20:00|1126.86|1126.36|1128.36|1127.86|1128.46|1127.96|1126.86|1126.36|0
1657020300000|2022-07-05 11:25:00|1128.41|1127.91|1126.96|1126.46|1128.91|1128.41|1126.91|1126.41|0
1657020600000|2022-07-05 11:30:00|1126.91|1126.41|1126.36|1125.86|1126.91|1126.41|1125.96|1125.46|0
1657020900000|2022-07-05 11:35:00|1126.31|1125.81|1126.96|1126.46|1127.01|1126.51|1126.01|1125.51|2
1657021200000|2022-07-05 11:40:00|1127.05|1126.55|1125.2|1124.7|1127.5|1127|1125.1|1124.6|6
1657021500000|2022-07-05 11:45:00|1125.25|1124.75|1123.8|1123.3|1125.25|1124.75|1123.65|1123.15|0
1657021800000|2022-07-05 11:50:00|1123.75|1123.25|1123.75|1123.25|1124.05|1123.55|1123.1|1122.6|0
1657022100000|2022-07-05 11:55:00|1123.8|1123.3|1123.7|1123.2|1123.85|1123.35|1122.6|1122.1|0
1657022400000|2022-07-05 12:00:00|1123.75|1123.25|1122.25|1121.75|1123.75|1123.25|1122.1|1121.6|1
1657022700000|2022-07-05 12:05:00|1122.2|1121.7|1119.35|1118.85|1122.2|1121.7|1118.3|1117.8|5
1657023000000|2022-07-05 12:10:00|1119.3|1118.8|1115.8|1115.3|1120.2|1119.7|1115.25|1114.75|5
1657023300000|2022-07-05 12:15:00|1115.7|1115.2|1116.35|1115.85|1116.75|1116.25|1114.6|1114.1|0
1657023600000|2022-07-05 12:20:00|1116.4|1115.9|1115.05|1114.55|1117|1116.5|1114.5|1114|1
1657023900000|2022-07-05 12:25:00|1115.15|1114.65|1116.15|1115.65|1116.3|1115.8|1114.6|1114.1|0
1657024200000|2022-07-05 12:30:00|1116.1|1115.6|1115.85|1115.35|1116.75|1116.25|1115.65|1115.15|0
1657024500000|2022-07-05 12:35:00|1115.9|1115.4|1114.1|1113.6|1116|1115.5|1113.45|1112.95|3
1657024800000|2022-07-05 12:40:00|1114.05|1113.55|1114.55|1114.05|1114.75|1114.25|1113.65|1113.15|0
1657025100000|2022-07-05 12:45:00|1114.5|1114|1115.25|1114.75|1115.3|1114.8|1113.6|1113.1|4
1657025400000|2022-07-05 12:50:00|1115.15|1114.65|1115.55|1115.05|1115.55|1115.05|1114.2|1113.7|0
1657025700000|2022-07-05 12:55:00|1115.5|1115|1112.85|1112.35|1116.05|1115.55|1112.55|1112.05|0
1657026000000|2022-07-05 13:00:00|1112.8|1112.3|1109.15|1108.65|1112.85|1112.35|1108.6|1108.1|5
1657026300000|2022-07-05 13:05:00|1108.75|1108.25|1108.4|1107.9|1109|1108.5|1108.05|1107.55|0
1657026600000|2022-07-05 13:10:00|1108.45|1107.95|1109.55|1109.05|1109.9|1109.4|1107.7|1107.2|62
1657026900000|2022-07-05 13:15:00|1109.65|1109.15|1106.1|1105.6|1109.8|1109.3|1106.05|1105.55|3
1657027200000|2022-07-05 13:20:00|1106.15|1105.65|1106.3|1105.8|1106.5|1106|1104.9|1104.4|60
1657027500000|2022-07-05 13:25:00|1106.35|1105.85|1107.55|1107.05|1108.1|1107.6|1106.15|1105.65|0
1657027800000|2022-07-05 13:30:00|1107.5|1107|1105.95|1105.45|1107.55|1107.05|1105.1|1104.6|0
1657028100000|2022-07-05 13:35:00|1105.65|1105.15|1103.4|1102.9|1105.65|1105.15|1103.25|1102.75|10
1657028400000|2022-07-05 13:40:00|1103.45|1102.95|1105.9|1105.4|1106.65|1106.15|1103.45|1102.95|2
1657028700000|2022-07-05 13:45:00|1105.85|1105.35|1106.55|1106.05|1108.3|1107.8|1105.4|1104.9|12
1657029000000|2022-07-05 13:50:00|1106.7|1106.2|1106.3|1105.8|1106.7|1106.2|1105.1|1104.6|5
1657029300000|2022-07-05 13:55:00|1106.35|1105.85|1107.7|1107.2|1108.1|1107.6|1106.35|1105.85|0
1657029600000|2022-07-05 14:00:00|1107.5|1107|1107.55|1107.05|1108.8|1108.3|1105.75|1105.25|13
1657029900000|2022-07-05 14:05:00|1107.6|1107.1|1106|1105.5|1108.05|1107.55|1104.8|1104.3|3
1657030200000|2022-07-05 14:10:00|1106.06|1105.56|1107.16|1106.66|1108.56|1108.06|1105.61|1105.11|7
1657030500000|2022-07-05 14:15:00|1107.21|1106.71|1107.58|1105.08|1107.58|1106.96|1106.56|1105.08|0
1657030800000|2022-07-05 14:20:00|1107.35|1104.85|1108.71|1106.21|1109.17|1106.67|1107.34|1104.84|0
1657031100000|2022-07-05 14:25:00|1108.83|1106.33|1108.27|1105.77|1109.19|1106.69|1107.34|1104.84|0
1657031400000|2022-07-05 14:30:00|1107.49|1104.99|1108.76|1106.26|1109.85|1107.35|1106.7|1104.2|0
1657031700000|2022-07-05 14:35:00|1109.02|1106.52|1111.63|1109.13|1112.04|1109.54|1108.49|1105.99|0
1657032000000|2022-07-05 14:40:00|1111.62|1109.12|1109.17|1106.67|1111.91|1109.41|1109.17|1106.67|0
1657032300000|2022-07-05 14:45:00|1109.18|1106.68|1108.65|1106.15|1109.45|1106.95|1107.56|1105.06|0
1657032600000|2022-07-05 14:50:00|1108.66|1106.16|1107.57|1105.07|1108.92|1106.42|1107.3|1104.8|0
1657032900000|2022-07-05 14:55:00|1107.31|1104.81|1107.08|1104.58|1107.86|1105.36|1106.78|1104.28|0
1657033200000|2022-07-05 15:00:00|1107.93|1105.43|1106.78|1104.28|1107.93|1105.43|1105.85|1103.35|0
1657033500000|2022-07-05 15:05:00|1106.77|1104.27|1107.01|1104.51|1107.24|1104.74|1106.06|1103.56|0
1657033800000|2022-07-05 15:10:00|1107|1104.5|1106.32|1103.82|1107.01|1104.51|1105.84|1103.34|0
1657034100000|2022-07-05 15:15:00|1104.96|1102.46|1105.01|1102.51|1105.81|1103.31|1104.46|1101.96|0
1657034400000|2022-07-05 15:20:00|1105.27|1102.77|1103.45|1100.95|1105.81|1103.31|1103.17|1100.67|0
1657034700000|2022-07-05 15:25:00|1103.19|1100.69|1102.95|1100.45|1104.52|1102.02|1102.91|1100.41|0
1657035000000|2022-07-05 15:30:00|1104.54|1102.04|1105.46|1102.96|1106.61|1104.11|1104.3|1101.8|0
1657035300000|2022-07-05 15:35:00|1105.45|1102.95|1104.77|1102.27|1105.91|1103.41|1104.52|1102.02|0
1657035600000|2022-07-05 15:40:00|1104.99|1102.49|1107.56|1105.06|1107.56|1105.06|1104.77|1102.27|0
1657035900000|2022-07-05 15:45:00|1106.43|1103.93|1106.72|1104.22|1107|1104.5|1105.89|1103.39|0
1657036200000|2022-07-05 15:50:00|1106.97|1104.47|1107.77|1105.27|1107.77|1105.27|1106.16|1103.66|0
1657036500000|2022-07-05 15:55:00|1107.51|1105.01|1106.7|1104.2|1108.03|1105.53|1106.43|1103.93|0
1657036800000|2022-07-05 16:00:00|1106.96|1104.46|1105.91|1103.41|1107.52|1105.02|1105.89|1103.39|0
1657037100000|2022-07-05 16:05:00|1105.92|1103.42|1107.26|1104.76|1107.52|1105.02|1105.38|1102.88|0
1657037400000|2022-07-05 16:10:00|1107.52|1105.02|1107.76|1105.26|1108.34|1105.84|1106.95|1104.45|0
1657037700000|2022-07-05 16:15:00|1107.77|1105.27|1107.78|1105.28|1108.05|1105.55|1106.68|1104.18|0
1657038000000|2022-07-05 16:20:00|1107.79|1105.29|1109.19|1106.69|1109.19|1106.69|1106.97|1104.47|0
1657038300000|2022-07-05 16:25:00|1109.18|1106.68|1108.9|1106.4|1109.72|1107.22|1108.89|1106.39|0
1657038600000|2022-07-05 16:30:00|1108.91|1106.41|1109.14|1106.64|1109.44|1106.94|1108.62|1106.12|0
1657038900000|2022-07-05 16:35:00|1108.88|1106.38|1108.91|1106.41|1109.7|1107.2|1108.88|1106.38|0
1657039200000|2022-07-05 16:40:00|1108.9|1106.4|1107.3|1104.8|1109.17|1106.67|1107.02|1104.52|0
1657039500000|2022-07-05 16:45:00|1107.29|1104.79|1106.22|1103.72|1107.43|1104.93|1105.95|1103.45|0
1657039800000|2022-07-05 16:50:00|1106.21|1103.71|1106.22|1103.72|1106.49|1103.99|1105.67|1103.17|0
1657040100000|2022-07-05 16:55:00|1106.48|1103.98|1105.95|1103.45|1106.49|1103.99|1105.69|1103.19|0
1657040400000|2022-07-05 17:00:00|1105.96|1103.46|1107.57|1105.07|1107.57|1105.07|1105.69|1103.19|0
1657040700000|2022-07-05 17:05:00|1107.83|1105.33|1107.55|1105.05|1107.83|1105.33|1106.46|1103.96|0
1657041000000|2022-07-05 17:10:00|1107.54|1105.04|1108.42|1105.92|1108.72|1106.22|1107.54|1105.04|0
1657041300000|2022-07-05 17:15:00|1108.41|1105.91|1109.44|1106.94|1109.45|1106.95|1108.07|1105.57|0
1657041600000|2022-07-05 17:20:00|1109.45|1106.95|1109.45|1106.95|1109.83|1107.33|1108.83|1106.33|0
1657041900000|2022-07-05 17:25:00|1109.46|1106.96|1109.19|1106.69|1109.73|1107.23|1109.18|1106.68|0
1657042200000|2022-07-05 17:30:00|1109.83|1107.33|1109.16|1106.66|1110.07|1107.57|1108.45|1105.95|0
1657042500000|2022-07-05 17:35:00|1109.39|1106.89|1109.86|1107.36|1110.09|1107.59|1109.16|1106.66|0
1657042800000|2022-07-05 17:40:00|1110.09|1107.59|1109.32|1106.82|1110.33|1107.83|1109.09|1106.59|0
1657043100000|2022-07-05 17:45:00|1108.79|1106.29|1108.25|1105.75|1108.79|1106.29|1107.42|1104.92|0
1657043400000|2022-07-05 17:50:00|1107.99|1105.49|1108.27|1105.77|1108.52|1106.02|1107.98|1105.48|0
1657043700000|2022-07-05 17:55:00|1108.26|1105.76|1108.45|1105.95|1108.45|1105.95|1107.64|1105.14|0
1657044000000|2022-07-05 18:00:00|1108.78|1106.28|1109.51|1107.01|1109.74|1107.24|1108.54|1106.04|0
1657044300000|2022-07-05 18:05:00|1109.5|1107|1109.03|1106.53|1109.51|1107.01|1108.79|1106.29|0
1657044600000|2022-07-05 18:10:00|1109.04|1106.54|1108.05|1105.55|1109.51|1107.01|1108.04|1105.54|0
1657044900000|2022-07-05 18:15:00|1107.63|1105.13|1108.04|1105.54|1108.17|1105.67|1106.93|1104.43|0
1657045200000|2022-07-05 18:20:00|1108.03|1105.53|1108.09|1105.59|1108.09|1105.59|1106.49|1103.99|0
1657045500000|2022-07-05 18:25:00|1108.08|1105.58|1108.91|1106.41|1109.19|1106.69|1107.82|1105.32|0
1657045800000|2022-07-05 18:30:00|1108.92|1106.42|1110.01|1107.51|1110.01|1107.51|1108.67|1106.17|0
1657046100000|2022-07-05 18:35:00|1110|1107.5|1111.12|1108.62|1111.38|1108.88|1109.73|1107.23|0
1657046400000|2022-07-05 18:40:00|1111.13|1108.63|1110.56|1108.06|1111.39|1108.89|1110.55|1108.05|0
1657046700000|2022-07-05 18:45:00|1110.56|1108.06|1110.53|1108.03|1110.8|1108.3|1110.07|1107.57|0
1657047000000|2022-07-05 18:50:00|1110.54|1108.04|1110.55|1108.05|1110.77|1108.27|1110.3|1107.8|0
1657047300000|2022-07-05 18:55:00|1110.54|1108.04|1110.54|1108.04|1111.01|1108.51|1110.31|1107.81|0
1657047600000|2022-07-05 19:00:00|1110.55|1108.05|1110.31|1107.81|1110.78|1108.28|1109.61|1107.11|0
1657047900000|2022-07-05 19:05:00|1110.54|1108.04|1111.65|1109.15|1111.94|1109.44|1110.31|1107.81|0
1657048200000|2022-07-05 19:10:00|1111.64|1109.14|1111.49|1108.99|1111.88|1109.38|1110.8|1108.3|0
1657048500000|2022-07-05 19:15:00|1111.5|1109|1109.86|1107.36|1111.5|1109|1109.85|1107.35|0
1657048800000|2022-07-05 19:20:00|1109.98|1107.48|1111.51|1109.01|1111.74|1109.24|1109.86|1107.36|0
1657049100000|2022-07-05 19:25:00|1111.52|1109.02|1111.75|1109.25|1111.99|1109.49|1111.27|1108.77|0
1657049400000|2022-07-05 19:30:00|1112.01|1109.51|1112.28|1109.78|1112.28|1109.78|1111.18|1108.68|0
1657049700000|2022-07-05 19:35:00|1112.29|1109.79|1111.48|1108.98|1112.42|1109.92|1110.92|1108.42|0
1657050000000|2022-07-05 19:40:00|1111.49|1108.99|1111.74|1109.24|1111.76|1109.26|1111.2|1108.7|0
1657050300000|2022-07-05 19:45:00|1111.3|1108.8|1112.75|1110.25|1112.75|1110.25|1111.3|1108.8|0
1657050600000|2022-07-05 19:50:00|1112.74|1110.24|1112.5|1110|1112.74|1110.24|1111.9|1109.4|0
1657050900000|2022-07-05 19:55:00|1112.28|1109.78|1112.99|1110.49|1113.2|1110.7|1111.8|1109.3|0
1657051200000|2022-07-05 20:00:00|1113.14|1110.64|1112.56|1110.06|1113.17|1110.67|1112.15|1109.65|0
1657051500000|2022-07-05 20:05:00|1112.57|1110.07|1112.2|1109.7|1112.66|1110.16|1111.64|1109.14|0
1657051800000|2022-07-05 20:10:00|1112.19|1109.69|1111.96|1109.46|1112.24|1109.74|1111.78|1109.28|0
1657052100000|2022-07-05 20:15:00|1111.97|1109.47|1111.15|1108.65|1112.06|1109.56|1110.82|1108.32|0
1657052400000|2022-07-05 20:20:00|1111.24|1108.74|1111.38|1108.88|1111.43|1108.93|1111.15|1108.65|0
1657052700000|2022-07-05 20:25:00|1111.43|1108.93|1111.52|1109.02|1111.52|1109.02|1111.29|1108.79|0
1657053000000|2022-07-05 20:30:00|1111.47|1108.97|1111.54|1109.04|1111.66|1109.16|1111.43|1108.93|0
1657053300000|2022-07-05 20:35:00|1111.57|1109.07|1111.47|1108.97|1111.61|1109.11|1111.47|1108.97|0
1657053600000|2022-07-05 20:40:00|1111.5|1109|1111.43|1108.93|1111.61|1109.11|1111.38|1108.88|0
1657053900000|2022-07-05 20:45:00|1111.47|1108.97|1111.61|1109.11|1111.66|1109.16|1111.43|1108.93|0
1657054200000|2022-07-05 20:50:00|1111.59|1109.09|1111.57|1109.07|1111.66|1109.16|1111.52|1109.02|0
1657054500000|2022-07-05 20:55:00|1111.54|1109.04|1111.52|1109.02|1111.66|1109.16|1111.5|1109|0
1657054800000|2022-07-05 21:00:00|1111.54|1109.04|1111.57|1109.07|1111.57|1109.07|1111.52|1109.02|0
1657055100000|2022-07-05 21:05:00|1111.59|1109.09|1111.54|1109.04|1111.59|1109.09|1111.54|1109.04|0
1657055400000|2022-07-05 21:10:00|1111.52|1109.02|1111.54|1109.04|1111.57|1109.07|1111.52|1109.02|0
1657055700000|2022-07-05 21:15:00|1111.57|1109.07|1111.54|1109.04|1111.57|1109.07|1111.5|1109|0
1657056000000|2022-07-05 21:20:00|1111.52|1109.02|1111.57|1109.07|1111.57|1109.07|1111.52|1109.02|0
1657056300000|2022-07-05 21:25:00|1111.54|1109.04|1111.52|1109.02|1111.54|1109.04|1111.52|1109.02|0
1657056600000|2022-07-05 21:30:00|1111.5|1109|1111.5|1109|1111.5|1109|1111.5|1109|0
1657056900000|2022-07-05 21:35:00|1111.54|1109.04|1111.61|1109.11|1111.64|1109.14|1111.54|1109.04|0
1657057200000|2022-07-05 21:40:00|1111.54|1109.04|1111.47|1108.97|1111.57|1109.07|1111.47|1108.97|0
1657057500000|2022-07-05 21:45:00|1111.5|1109|1111.45|1108.95|1111.54|1109.04|1111.43|1108.93|0
1657057800000|2022-07-05 21:50:00|1111.43|1108.93|1111.54|1109.04|1111.54|1109.04|1111.43|1108.93|0
1657058100000|2022-07-05 21:55:00|1111.52|1109.02|1111.64|1109.14|1111.64|1109.14|1111.52|1109.02|0
1657058400000|2022-07-05 22:00:00|1111.66|1109.16|1112.22|1109.72|1112.47|1109.97|1111.66|1109.16|0
1657058700000|2022-07-05 22:05:00|1112.36|1109.86|1111.89|1109.39|1112.45|1109.95|1111.84|1109.34|0
1657059000000|2022-07-05 22:10:00|1111.91|1109.41|1112.45|1109.95|1112.49|1109.99|1111.75|1109.25|0
1657059300000|2022-07-05 22:15:00|1112.47|1109.97|1112.95|1110.45|1113.13|1110.63|1112.45|1109.95|0
1657059600000|2022-07-05 22:20:00|1113|1110.5|1112.12|1109.62|1113.02|1110.52|1112.08|1109.58|0
1657059900000|2022-07-05 22:25:00|1112.08|1109.58|1111.85|1109.35|1112.31|1109.81|1111.8|1109.3|0
1657060200000|2022-07-05 22:30:00|1111.87|1109.37|1111.94|1109.44|1112.24|1109.74|1111.85|1109.35|0
1657060500000|2022-07-05 22:35:00|1111.89|1109.39|1111.98|1109.48|1112.12|1109.62|1111.8|1109.3|0
1657060800000|2022-07-05 22:40:00|1111.99|1109.49|1111.61|1109.11|1112.01|1109.51|1111.38|1108.88|0
1657061100000|2022-07-05 22:45:00|1111.5|1109|1111.61|1109.11|1111.71|1109.21|1111.36|1108.86|0
1657061400000|2022-07-05 22:50:00|1111.64|1109.14|1111.33|1108.83|1111.75|1109.25|1111.33|1108.83|0
1657061700000|2022-07-05 22:55:00|1111.34|1108.84|1111.57|1109.07|1111.61|1109.11|1111.29|1108.79|0
1657062000000|2022-07-05 23:00:00|1111.61|1109.11|1111.85|1109.35|1111.87|1109.37|1111.47|1108.97|0
1657062300000|2022-07-05 23:05:00|1111.87|1109.37|1111.75|1109.25|1111.98|1109.48|1111.73|1109.23|0
1657062600000|2022-07-05 23:10:00|1111.73|1109.23|1111.57|1109.07|1111.78|1109.28|1111.52|1109.02|0
1657062900000|2022-07-05 23:15:00|1111.56|1109.06|1111.38|1108.88|1111.57|1109.07|1111.38|1108.88|0
1657063200000|2022-07-05 23:20:00|1111.4|1108.9|1111.38|1108.88|1111.52|1109.02|1111.31|1108.81|0
1657063500000|2022-07-05 23:25:00|1111.4|1108.9|1110.92|1108.42|1111.43|1108.93|1110.92|1108.42|0
1657063800000|2022-07-05 23:30:00|1110.87|1108.37|1110.49|1107.99|1111.05|1108.55|1110.49|1107.99|0
1657064100000|2022-07-05 23:35:00|1110.51|1108.01|1110.63|1108.13|1110.68|1108.18|1110.35|1107.85|0
1657064400000|2022-07-05 23:40:00|1110.58|1108.08|1110.44|1107.94|1110.88|1108.38|1110.4|1107.9|0
1657064700000|2022-07-05 23:45:00|1110.45|1107.95|1110.44|1107.94|1110.65|1108.15|1110.3|1107.8|0
1657065000000|2022-07-05 23:50:00|1110.47|1107.97|1109.93|1107.43|1110.49|1107.99|1109.91|1107.41|0
1657065300000|2022-07-05 23:55:00|1109.96|1107.46|1110.17|1107.67|1110.17|1107.67|1109.79|1107.29|0
1657065600000|2022-07-06 00:00:00|1110.21|1107.71|1111.48|1108.98|1111.99|1109.49|1110.21|1107.71|0
1657065900000|2022-07-06 00:05:00|1111.51|1109.01|1111.85|1109.35|1112.04|1109.54|1111.48|1108.98|0
1657066200000|2022-07-06 00:10:00|1111.86|1109.36|1111.9|1109.4|1112.09|1109.59|1111.53|1109.03|0
1657066500000|2022-07-06 00:15:00|1112.3|1109.8|1114.09|1111.59|1114.35|1111.85|1112.27|1109.77|0
1657066800000|2022-07-06 00:20:00|1114.21|1111.71|1112.77|1110.27|1114.34|1111.84|1112.76|1110.26|0
1657067100000|2022-07-06 00:25:00|1112.51|1110.01|1113.04|1110.54|1113.05|1110.55|1112.51|1110.01|0
1657067400000|2022-07-06 00:30:00|1112.53|1110.03|1112.53|1110.03|1112.76|1110.26|1112.3|1109.8|0
1657067700000|2022-07-06 00:35:00|1112.54|1110.04|1112.53|1110.03|1112.99|1110.49|1112.29|1109.79|0
1657068000000|2022-07-06 00:40:00|1112.52|1110.02|1114.6|1112.1|1114.6|1112.1|1112.3|1109.8|0
1657068300000|2022-07-06 00:45:00|1115.44|1112.94|1116.49|1113.99|1116.5|1114|1115.18|1112.68|0
1657068600000|2022-07-06 00:50:00|1116.5|1114|1115.97|1113.47|1116.76|1114.26|1115.96|1113.46|0
1657068900000|2022-07-06 00:55:00|1116.22|1113.72|1116.22|1113.72|1116.75|1114.25|1115.96|1113.46|0
1657069200000|2022-07-06 01:00:00|1115.27|1112.77|1115.73|1113.23|1115.73|1113.23|1115.05|1112.55|0
1657069500000|2022-07-06 01:05:00|1115.74|1113.24|1116.65|1114.15|1116.88|1114.38|1115.73|1113.23|0
1657069800000|2022-07-06 01:10:00|1116.66|1114.16|1116.2|1113.7|1116.88|1114.38|1116.19|1113.69|0
1657070100000|2022-07-06 01:15:00|1116.19|1113.69|1115.39|1112.89|1116.19|1113.69|1115.28|1112.78|0
1657070400000|2022-07-06 01:20:00|1115.5|1113|1114.83|1112.33|1115.75|1113.25|1114.82|1112.32|0
1657070700000|2022-07-06 01:25:00|1114.82|1112.32|1113.69|1111.19|1115.05|1112.55|1113.68|1111.18|0
1657071000000|2022-07-06 01:30:00|1113.91|1111.41|1113.68|1111.18|1114.14|1111.64|1113.23|1110.73|0
1657071300000|2022-07-06 01:35:00|1113.57|1111.07|1112.3|1109.8|1114.13|1111.63|1112.3|1109.8|0
1657071600000|2022-07-06 01:40:00|1112.29|1109.79|1111.83|1109.33|1112.53|1110.03|1111.15|1108.65|0
1657071900000|2022-07-06 01:45:00|1112.22|1109.72|1113.02|1110.52|1113.03|1110.53|1111.97|1109.47|0
1657072200000|2022-07-06 01:50:00|1112.76|1110.26|1113.81|1111.31|1113.81|1111.31|1112.76|1110.26|0
1657072500000|2022-07-06 01:55:00|1113.8|1111.3|1111.53|1109.03|1113.8|1111.3|1111.28|1108.78|0
1657072800000|2022-07-06 02:00:00|1111.19|1108.69|1111.87|1109.37|1112.1|1109.6|1111.18|1108.68|0
1657073100000|2022-07-06 02:05:00|1111.65|1109.15|1111.65|1109.15|1111.87|1109.37|1111.18|1108.68|0
1657073400000|2022-07-06 02:10:00|1111.87|1109.37|1111.41|1108.91|1111.87|1109.37|1111.41|1108.91|0
1657073700000|2022-07-06 02:15:00|1112.31|1109.81|1111.52|1109.02|1112.57|1110.07|1111.25|1108.75|0
1657074000000|2022-07-06 02:20:00|1111.53|1109.03|1111.25|1108.75|1111.79|1109.29|1110.98|1108.48|0
1657074300000|2022-07-06 02:25:00|1111.24|1108.74|1111.53|1109.03|1111.54|1109.04|1111|1108.5|0
1657074600000|2022-07-06 02:30:00|1111.27|1108.77|1111.26|1108.76|1111.81|1109.31|1111.26|1108.76|0
1657074900000|2022-07-06 02:35:00|1111.27|1108.77|1111.26|1108.76|1111.79|1109.29|1111.26|1108.76|0
1657075200000|2022-07-06 02:40:00|1111.25|1108.75|1109.09|1106.59|1111.26|1108.76|1109.09|1106.59|0
1657075500000|2022-07-06 02:45:00|1108.6|1106.1|1107.9|1105.4|1109.05|1106.55|1107.9|1105.4|0
1657075800000|2022-07-06 02:50:00|1107.91|1105.41|1107.24|1104.74|1107.91|1105.41|1107.23|1104.73|0
1657076100000|2022-07-06 02:55:00|1107.46|1104.96|1107.92|1105.42|1108.15|1105.65|1107.46|1104.96|0
1657076400000|2022-07-06 03:00:00|1107.19|1104.69|1107.71|1105.21|1107.71|1105.21|1106.92|1104.42|0
1657076700000|2022-07-06 03:05:00|1107.72|1105.22|1108.1|1105.6|1108.24|1105.74|1107.45|1104.95|0
1657077000000|2022-07-06 03:10:00|1108.23|1105.73|1108.22|1105.72|1108.23|1105.73|1107.68|1105.18|0
1657077300000|2022-07-06 03:15:00|1108.21|1105.71|1108.5|1106|1108.76|1106.26|1107.96|1105.46|0
1657077600000|2022-07-06 03:20:00|1108.49|1105.99|1107.71|1105.21|1108.5|1106|1107.43|1104.93|0
1657077900000|2022-07-06 03:25:00|1107.58|1105.08|1107.46|1104.96|1107.71|1105.21|1106.91|1104.41|0
1657078200000|2022-07-06 03:30:00|1107.45|1104.95|1108.49|1105.99|1108.5|1106|1107.45|1104.95|0
1657078500000|2022-07-06 03:35:00|1108.36|1105.86|1108.77|1106.27|1109.04|1106.54|1108.23|1105.73|0
1657078800000|2022-07-06 03:40:00|1108.76|1106.26|1109.3|1106.8|1109.31|1106.81|1108.5|1106|0
1657079100000|2022-07-06 03:45:00|1109.31|1106.81|1110.08|1107.58|1110.08|1107.58|1109.3|1106.8|0
1657079400000|2022-07-06 03:50:00|1110.21|1107.71|1110.34|1107.84|1110.6|1108.1|1110.08|1107.58|0
1657079700000|2022-07-06 03:55:00|1110.33|1107.83|1110.62|1108.12|1110.62|1108.12|1110.07|1107.57|0
1657080000000|2022-07-06 04:00:00|1109.67|1107.17|1109.43|1106.93|1109.89|1107.39|1108.96|1106.46|0
1657080300000|2022-07-06 04:05:00|1109.42|1106.92|1109.65|1107.15|1109.65|1107.15|1109.42|1106.92|0
1657080600000|2022-07-06 04:10:00|1109.66|1107.16|1109.42|1106.92|1109.66|1107.16|1109.19|1106.69|0
1657080900000|2022-07-06 04:15:00|1109.94|1107.44|1110.32|1107.82|1110.33|1107.83|1109.8|1107.3|0
1657081200000|2022-07-06 04:20:00|1110.33|1107.83|1110.85|1108.35|1111.12|1108.62|1110.32|1107.82|0
1657081500000|2022-07-06 04:25:00|1110.86|1108.36|1110.57|1108.07|1110.86|1108.36|1110.57|1108.07|0
1657081800000|2022-07-06 04:30:00|1109.75|1107.25|1109.07|1106.57|1109.75|1107.25|1108.72|1106.22|0
1657082100000|2022-07-06 04:35:00|1108.96|1106.46|1109.19|1106.69|1109.19|1106.69|1108.95|1106.45|0
1657082400000|2022-07-06 04:40:00|1108.96|1106.46|1108.74|1106.24|1109.19|1106.69|1108.74|1106.24|0
1657082700000|2022-07-06 04:45:00|1108.63|1106.13|1108.51|1106.01|1108.74|1106.24|1108.5|1106|0
1657083000000|2022-07-06 04:50:00|1108.5|1106|1108.5|1106|1108.72|1106.22|1108.27|1105.77|0
1657083300000|2022-07-06 04:55:00|1108.38|1105.88|1110.61|1108.11|1110.95|1108.45|1108.27|1105.77|0
1657083600000|2022-07-06 05:00:00|1110.73|1108.23|1109.14|1106.64|1110.95|1108.45|1109.14|1106.64|0
1657083900000|2022-07-06 05:05:00|1109.15|1106.65|1109.15|1106.65|1109.61|1107.11|1109.14|1106.64|0
1657084200000|2022-07-06 05:10:00|1109.38|1106.88|1109.84|1107.34|1109.84|1107.34|1109.37|1106.87|0
1657084500000|2022-07-06 05:15:00|1110.12|1107.62|1110.25|1107.75|1110.64|1108.14|1109.73|1107.23|0
1657084800000|2022-07-06 05:20:00|1110.38|1107.88|1110.97|1108.47|1111.37|1108.87|1110.24|1107.74|0
1657085100000|2022-07-06 05:25:00|1111.1|1108.6|1108.22|1105.72|1111.24|1108.74|1107.96|1105.46|0
1657085400000|2022-07-06 05:30:00|1108.48|1105.98|1107.69|1105.19|1108.48|1105.98|1105.69|1103.19|0
1657085700000|2022-07-06 05:35:00|1107.56|1105.06|1106.66|1104.16|1107.69|1105.19|1106.4|1103.9|0
1657086000000|2022-07-06 05:40:00|1106.78|1104.28|1105.79|1103.29|1107.05|1104.55|1105.39|1102.89|0
1657086300000|2022-07-06 05:45:00|1105.47|1102.97|1106.15|1103.65|1106.83|1104.33|1105.47|1102.97|0
1657086600000|2022-07-06 05:50:00|1106.37|1103.87|1105.23|1102.73|1106.38|1103.88|1105.23|1102.73|0
1657086900000|2022-07-06 05:55:00|1105.24|1102.74|1103.87|1101.37|1105.34|1102.84|1103.87|1101.37|0
1657087200000|2022-07-06 06:00:00|1104.09|1101.59|1102.72|1100.22|1104.31|1101.81|1102.72|1100.22|0
1657087500000|2022-07-06 06:05:00|1102.71|1100.21|1103.66|1101.16|1104.66|1102.16|1097.58|1095.08|0
1657087800000|2022-07-06 06:10:00|1103.67|1101.17|1103.35|1100.85|1103.81|1101.31|1102.21|1099.71|0
1657088100000|2022-07-06 06:15:00|1103.07|1100.57|1104.1|1101.6|1104.36|1101.86|1102.81|1100.31|0
1657088400000|2022-07-06 06:20:00|1104.23|1101.73|1104.11|1101.61|1104.9|1102.4|1104.09|1101.59|0
1657088700000|2022-07-06 06:25:00|1103.85|1101.35|1103.16|1100.66|1104.88|1102.38|1102.84|1100.34|0
1657089000000|2022-07-06 06:30:00|1103.17|1100.67|1103.26|1100.76|1104.03|1101.53|1102.98|1100.48|0
1657089300000|2022-07-06 06:35:00|1103.25|1100.75|1102.51|1100.01|1104.04|1101.54|1102.51|1100.01|0
1657089600000|2022-07-06 06:40:00|1102.52|1100.02|1103.9|1101.4|1103.9|1101.4|1102.26|1099.76|0
1657089900000|2022-07-06 06:45:00|1104.08|1101.58|1104.01|1101.51|1104.08|1101.58|1103.32|1100.82|0
1657090200000|2022-07-06 06:50:00|1104|1101.5|1104.63|1102.13|1104.63|1102.13|1103.1|1100.6|0
1657090500000|2022-07-06 06:55:00|1104.64|1102.14|1106.01|1103.51|1106.02|1103.52|1104.63|1102.13|0
1657090800000|2022-07-06 07:00:00|1106.24|1103.74|1112.21|1111.71|1116.62|1114.12|1106.02|1103.52|0
1657091100000|2022-07-06 07:05:00|1112.16|1111.66|1103.21|1102.71|1112.86|1112.36|1103.01|1102.51|13
1657091400000|2022-07-06 07:10:00|1103.26|1102.76|1108.46|1107.96|1108.86|1108.36|1103.26|1102.76|0
1657091700000|2022-07-06 07:15:00|1108.56|1108.06|1111.31|1110.81|1111.46|1110.96|1107.96|1107.46|1
1657092000000|2022-07-06 07:20:00|1111.21|1110.71|1115.56|1115.06|1116.46|1115.96|1110.31|1109.81|1
1657092300000|2022-07-06 07:25:00|1115.51|1115.01|1118.56|1118.06|1118.86|1118.36|1114.96|1114.46|0
1657092600000|2022-07-06 07:30:00|1118.61|1118.11|1120.01|1119.51|1120.36|1119.86|1118.36|1117.86|0
1657092900000|2022-07-06 07:35:00|1120.06|1119.56|1117.71|1117.21|1120.31|1119.81|1117.56|1117.06|1
1657093200000|2022-07-06 07:40:00|1117.76|1117.26|1116.36|1115.86|1118.31|1117.81|1116.36|1115.86|2
1657093500000|2022-07-06 07:45:00|1116.46|1115.96|1113.46|1112.96|1116.71|1116.21|1112.66|1112.16|1
1657093800000|2022-07-06 07:50:00|1113.38|1112.88|1114.13|1113.63|1116.08|1115.58|1113.08|1112.58|0
1657094100000|2022-07-06 07:55:00|1114.08|1113.58|1110.88|1110.38|1114.13|1113.63|1110.48|1109.98|0
1657094400000|2022-07-06 08:00:00|1110.78|1110.28|1107.68|1107.18|1110.83|1110.33|1107.63|1107.13|0
1657094700000|2022-07-06 08:05:00|1107.78|1107.28|1107.78|1107.28|1108.88|1108.38|1106.83|1106.33|15
1657095000000|2022-07-06 08:10:00|1107.68|1107.18|1107.58|1107.08|1108.28|1107.78|1107.18|1106.68|0
1657095300000|2022-07-06 08:15:00|1107.68|1107.18|1107.58|1107.08|1107.68|1107.18|1106.38|1105.88|13
1657095600000|2022-07-06 08:20:00|1107.48|1106.98|1109.38|1108.88|1109.73|1109.23|1107.13|1106.63|0
1657095900000|2022-07-06 08:25:00|1109.28|1108.78|1107.98|1107.48|1109.83|1109.33|1107.98|1107.48|0
1657096200000|2022-07-06 08:30:00|1107.88|1107.38|1105.58|1105.08|1107.93|1107.43|1105.28|1104.78|0
1657096500000|2022-07-06 08:35:00|1105.53|1105.03|1103.18|1102.68|1105.53|1105.03|1102.68|1102.18|0
1657096800000|2022-07-06 08:40:00|1103.13|1102.63|1099.48|1098.98|1103.13|1102.63|1098.88|1098.38|7
1657097100000|2022-07-06 08:45:00|1099.53|1099.03|1099.33|1098.83|1100.53|1100.03|1099.03|1098.53|0
1657097400000|2022-07-06 08:50:00|1099.38|1098.88|1102.23|1101.73|1102.23|1101.73|1099.38|1098.88|20
1657097700000|2022-07-06 08:55:00|1102.28|1101.78|1100.48|1099.98|1102.73|1102.23|1100.43|1099.93|0
1657098000000|2022-07-06 09:00:00|1100.43|1099.93|1097.78|1097.28|1100.43|1099.93|1097.33|1096.83|7
1657098300000|2022-07-06 09:05:00|1097.73|1097.23|1099.58|1099.08|1099.58|1099.08|1097.13|1096.63|10
1657098600000|2022-07-06 09:10:00|1099.63|1099.13|1099.73|1099.23|1101.08|1100.58|1099.58|1099.08|0
1657098900000|2022-07-06 09:15:00|1099.78|1099.28|1101.63|1101.13|1101.63|1101.13|1099.78|1099.28|0
1657099200000|2022-07-06 09:20:00|1101.68|1101.18|1104.03|1103.53|1104.08|1103.58|1101.68|1101.18|7
1657099500000|2022-07-06 09:25:00|1103.98|1103.48|1107.28|1106.78|1107.38|1106.88|1103.93|1103.43|0
1657099800000|2022-07-06 09:30:00|1107.23|1106.73|1106.53|1106.03|1107.78|1107.28|1106.23|1105.73|0
1657100100000|2022-07-06 09:35:00|1106.63|1106.13|1104.83|1104.33|1106.78|1106.28|1104.58|1104.08|0
1657100400000|2022-07-06 09:40:00|1104.88|1104.38|1104.88|1104.38|1105.88|1105.38|1104.88|1104.38|0
1657100700000|2022-07-06 09:45:00|1104.93|1104.43|1106.53|1106.03|1106.93|1106.43|1104.93|1104.43|0
1657101000000|2022-07-06 09:50:00|1106.58|1106.08|1108.28|1107.78|1108.58|1108.08|1106.23|1105.73|0
1657101300000|2022-07-06 09:55:00|1108.33|1107.83|1107.18|1106.68|1108.33|1107.83|1107.08|1106.58|0
1657101600000|2022-07-06 10:00:00|1107.23|1106.73|1107.38|1106.88|1108.08|1107.58|1107.23|1106.73|0
1657101900000|2022-07-06 10:05:00|1107.43|1106.93|1108.33|1107.83|1108.48|1107.98|1107.33|1106.83|0
1657102200000|2022-07-06 10:10:00|1108.43|1107.93|1107.13|1106.63|1108.43|1107.93|1107.13|1106.63|0
1657102500000|2022-07-06 10:15:00|1107.08|1106.58|1106.18|1105.68|1107.33|1106.83|1106.13|1105.63|0
1657102800000|2022-07-06 10:20:00|1106.08|1105.58|1107.83|1107.33|1108.23|1107.73|1105.93|1105.43|0
1657103100000|2022-07-06 10:25:00|1107.78|1107.28|1107.43|1106.93|1108.08|1107.58|1107.08|1106.58|0
1657103400000|2022-07-06 10:30:00|1107.53|1107.03|1108.63|1108.13|1108.78|1108.28|1107.53|1107.03|0
1657103700000|2022-07-06 10:35:00|1108.68|1108.18|1108.48|1107.98|1108.78|1108.28|1108.08|1107.58|0
1657104000000|2022-07-06 10:40:00|1108.28|1107.78|1108.23|1107.73|1108.48|1107.98|1107.53|1107.03|3
1657104300000|2022-07-06 10:45:00|1108.18|1107.68|1106.53|1106.03|1108.18|1107.68|1106.33|1105.83|0
1657104600000|2022-07-06 10:50:00|1106.58|1106.08|1105.93|1105.43|1107.23|1106.73|1105.88|1105.38|0
1657104900000|2022-07-06 10:55:00|1106.03|1105.53|1108.33|1107.83|1108.83|1108.33|1106.03|1105.53|0
1657105200000|2022-07-06 11:00:00|1108.23|1107.73|1107.93|1107.43|1108.28|1107.78|1107.48|1106.98|0
1657105500000|2022-07-06 11:05:00|1108.03|1107.53|1107.43|1106.93|1108.48|1107.98|1107.28|1106.78|0
1657105800000|2022-07-06 11:10:00|1107.48|1106.98|1108.63|1108.13|1108.63|1108.13|1107.43|1106.93|0
1657106100000|2022-07-06 11:15:00|1108.68|1108.18|1108.58|1108.08|1108.83|1108.33|1108.43|1107.93|0
1657106400000|2022-07-06 11:20:00|1108.63|1108.13|1107.48|1106.98|1108.93|1108.43|1107.48|1106.98|0
1657106700000|2022-07-06 11:25:00|1107.63|1107.13|1106.98|1106.48|1107.93|1107.43|1106.38|1105.88|0
1657107000000|2022-07-06 11:30:00|1106.93|1106.43|1107.18|1106.68|1107.38|1106.88|1106.43|1105.93|0
1657107300000|2022-07-06 11:35:00|1107.13|1106.63|1107.23|1106.73|1107.38|1106.88|1106.58|1106.08|0
1657107600000|2022-07-06 11:40:00|1107.41|1106.91|1106.21|1105.71|1107.51|1107.01|1105.81|1105.31|0
1657107900000|2022-07-06 11:45:00|1106.16|1105.66|1105.66|1105.16|1106.16|1105.66|1105.16|1104.66|0
1657108200000|2022-07-06 11:50:00|1105.56|1105.06|1104.41|1103.91|1105.56|1105.06|1103.71|1103.21|0
1657108500000|2022-07-06 11:55:00|1104.46|1103.96|1105.16|1104.66|1105.56|1105.06|1104.46|1103.96|0
1657108800000|2022-07-06 12:00:00|1105.06|1104.56|1103.36|1102.86|1105.06|1104.56|1102.51|1102.01|20
1657109100000|2022-07-06 12:05:00|1103.26|1102.76|1103.81|1103.31|1104.91|1104.41|1102.66|1102.16|10
1657109400000|2022-07-06 12:10:00|1103.96|1103.46|1104.11|1103.61|1104.11|1103.61|1102.86|1102.36|0
1657109700000|2022-07-06 12:15:00|1104.06|1103.56|1104.21|1103.71|1104.51|1104.01|1103.51|1103.01|0
1657110000000|2022-07-06 12:20:00|1104.26|1103.76|1104.81|1104.31|1105.01|1104.51|1103.66|1103.16|0
1657110300000|2022-07-06 12:25:00|1104.86|1104.36|1105.31|1104.81|1105.91|1105.41|1104.46|1103.96|0
1657110600000|2022-07-06 12:30:00|1105.36|1104.86|1104.71|1104.21|1105.56|1105.06|1103.96|1103.46|0
1657110900000|2022-07-06 12:35:00|1104.76|1104.26|1105.16|1104.66|1105.81|1105.31|1104.56|1104.06|0
1657111200000|2022-07-06 12:40:00|1105.21|1104.71|1105.81|1105.31|1105.81|1105.31|1104.76|1104.26|0
1657111500000|2022-07-06 12:45:00|1105.76|1105.26|1104.86|1104.36|1106.01|1105.51|1104.86|1104.36|0
1657111800000|2022-07-06 12:50:00|1104.91|1104.41|1102.76|1102.26|1105.31|1104.81|1102.16|1101.66|0
1657112100000|2022-07-06 12:55:00|1102.71|1102.21|1103.41|1102.91|1103.96|1103.46|1102.11|1101.61|0
1657112400000|2022-07-06 13:00:00|1103.36|1102.86|1105.56|1105.06|1105.66|1105.16|1103.16|1102.66|0
1657112700000|2022-07-06 13:05:00|1105.66|1105.16|1105.86|1105.36|1106.36|1105.86|1105.11|1104.61|0
1657113000000|2022-07-06 13:10:00|1105.76|1105.26|1103.91|1103.41|1106.26|1105.76|1103.91|1103.41|3
1657113300000|2022-07-06 13:15:00|1104.01|1103.51|1102.81|1102.31|1104.06|1103.56|1101.86|1101.36|10
1657113600000|2022-07-06 13:20:00|1102.86|1102.36|1101.41|1100.91|1102.86|1102.36|1100.16|1099.66|3
1657113900000|2022-07-06 13:25:00|1101.46|1100.96|1099.86|1099.36|1101.66|1101.16|1099.86|1099.36|31
1657114200000|2022-07-06 13:30:00|1099.26|1098.76|1099.86|1099.36|1101.16|1100.66|1097.96|1097.46|24
1657114500000|2022-07-06 13:35:00|1100.01|1099.51|1103.31|1102.81|1104.41|1103.91|1100.01|1099.51|0
1657114800000|2022-07-06 13:40:00|1103.36|1102.86|1101.51|1101.01|1103.61|1103.11|1100.66|1100.16|10
1657115100000|2022-07-06 13:45:00|1101.56|1101.06|1101.51|1101.01|1102.56|1102.06|1100.91|1100.41|9
1657115400000|2022-07-06 13:50:00|1101.46|1100.96|1100.26|1099.76|1102.11|1101.61|1099.01|1098.51|17
1657115700000|2022-07-06 13:55:00|1100.21|1099.71|1100.71|1100.21|1102.06|1101.56|1098.56|1098.06|20
1657116000000|2022-07-06 14:00:00|1100.66|1100.16|1100.56|1100.06|1101.66|1101.16|1098.61|1098.11|84
1657116300000|2022-07-06 14:05:00|1100.51|1100.01|1102.91|1102.41|1103.31|1102.81|1100.46|1099.96|10
1657116600000|2022-07-06 14:10:00|1102.83|1102.33|1099.98|1099.48|1102.88|1102.38|1098.73|1098.23|40
1657116900000|2022-07-06 14:15:00|1100.03|1099.53|1097.83|1095.33|1100.83|1100.33|1096.03|1095.33|18
1657117200000|2022-07-06 14:20:00|1097.82|1095.32|1099.31|1096.81|1099.42|1096.92|1097.59|1095.09|0
1657117500000|2022-07-06 14:25:00|1099.2|1096.7|1100.2|1097.7|1100.66|1098.16|1098.85|1096.35|843
1657117800000|2022-07-06 14:30:00|1100.21|1097.71|1099.52|1097.02|1100.67|1098.17|1099.08|1096.58|0
1657118100000|2022-07-06 14:35:00|1099.74|1097.24|1099.51|1097.01|1100.18|1097.68|1099.06|1096.56|0
1657118400000|2022-07-06 14:40:00|1099.52|1097.02|1100.04|1097.54|1100.27|1097.77|1099.04|1096.54|0
1657118700000|2022-07-06 14:45:00|1099.15|1096.65|1096.56|1094.06|1099.67|1097.17|1096.56|1094.06|0
1657119000000|2022-07-06 14:50:00|1096.31|1093.81|1097.35|1094.85|1097.61|1095.11|1096.04|1093.54|0
1657119300000|2022-07-06 14:55:00|1097.34|1094.84|1097.61|1095.11|1098.13|1095.63|1096.56|1094.06|0
1657119600000|2022-07-06 15:00:00|1098.69|1096.19|1097.31|1094.81|1099.14|1096.64|1096.86|1094.36|0
1657119900000|2022-07-06 15:05:00|1097.3|1094.8|1097.31|1094.81|1097.99|1095.49|1097.08|1094.58|0
1657120200000|2022-07-06 15:10:00|1097.09|1094.59|1097.77|1095.27|1098|1095.5|1096.85|1094.35|0
1657120500000|2022-07-06 15:15:00|1097.78|1095.28|1098.67|1096.17|1098.67|1096.17|1097.78|1095.28|0
1657120800000|2022-07-06 15:20:00|1098.45|1095.95|1098.66|1096.16|1098.9|1096.4|1097.99|1095.49|0
1657121100000|2022-07-06 15:25:00|1098.44|1095.94|1097.31|1094.81|1098.66|1096.16|1096.98|1094.48|0
1657121400000|2022-07-06 15:30:00|1095.75|1093.25|1096.21|1093.71|1096.22|1093.72|1093.91|1091.41|0
1657121700000|2022-07-06 15:35:00|1096.22|1093.72|1096.23|1093.73|1096.74|1094.24|1095.45|1092.95|0
1657122000000|2022-07-06 15:40:00|1095.98|1093.48|1095.18|1092.68|1095.98|1093.48|1094.92|1092.42|0
1657122300000|2022-07-06 15:45:00|1096.6|1094.1|1097.08|1094.58|1097.31|1094.81|1096.15|1093.65|0
1657122600000|2022-07-06 15:50:00|1097.07|1094.57|1096.85|1094.35|1097.76|1095.26|1096.63|1094.13|0
1657122900000|2022-07-06 15:55:00|1096.86|1094.36|1097.32|1094.82|1097.77|1095.27|1096.74|1094.24|0
1657123200000|2022-07-06 16:00:00|1097.33|1094.83|1096.42|1093.92|1097.33|1094.83|1096.19|1093.69|0
1657123500000|2022-07-06 16:05:00|1096.43|1093.93|1095.97|1093.47|1096.89|1094.39|1095.74|1093.24|0
1657123800000|2022-07-06 16:10:00|1095.98|1093.48|1097.12|1094.62|1097.12|1094.62|1095.97|1093.47|0
1657124100000|2022-07-06 16:15:00|1095.79|1093.29|1096.01|1093.51|1096.28|1093.78|1095.74|1093.24|0
1657124400000|2022-07-06 16:20:00|1096|1093.5|1094.97|1092.47|1096.28|1093.78|1094.96|1092.46|0
1657124700000|2022-07-06 16:25:00|1094.98|1092.48|1095.76|1093.26|1095.89|1093.39|1094.97|1092.47|0
1657125000000|2022-07-06 16:30:00|1095.75|1093.25|1096.01|1093.51|1096.02|1093.52|1095.23|1092.73|0
1657125300000|2022-07-06 16:35:00|1096.02|1093.52|1096.51|1094.01|1097.3|1094.8|1096.01|1093.51|0
1657125600000|2022-07-06 16:40:00|1096.52|1094.02|1097.04|1094.54|1097.3|1094.8|1096.25|1093.75|0
1657125900000|2022-07-06 16:45:00|1098.22|1095.72|1097.76|1095.26|1098.43|1095.93|1097.65|1095.15|0
1657126200000|2022-07-06 16:50:00|1097.54|1095.04|1097.11|1094.61|1097.76|1095.26|1096.64|1094.14|0
1657126500000|2022-07-06 16:55:00|1097.1|1094.6|1098|1095.5|1098|1095.5|1097.1|1094.6|0
1657126800000|2022-07-06 17:00:00|1097.99|1095.49|1098.46|1095.96|1098.91|1096.41|1097.88|1095.38|0
1657127100000|2022-07-06 17:05:00|1098.47|1095.97|1098.93|1096.43|1099.16|1096.66|1098.46|1095.96|0
1657127400000|2022-07-06 17:10:00|1098.92|1096.42|1098.71|1096.21|1099.15|1096.65|1098.7|1096.2|0
1657127700000|2022-07-06 17:15:00|1098.93|1096.43|1098.71|1096.21|1098.93|1096.43|1098.47|1095.97|0
1657128000000|2022-07-06 17:20:00|1098.93|1096.43|1098.61|1096.11|1098.94|1096.44|1098.25|1095.75|0
1657128300000|2022-07-06 17:25:00|1098.39|1095.89|1098.27|1095.77|1098.61|1096.11|1098.15|1095.65|0
1657128600000|2022-07-06 17:30:00|1096.97|1094.47|1097.23|1094.73|1097.49|1094.99|1096.71|1094.21|0
1657128900000|2022-07-06 17:35:00|1097.22|1094.72|1097.49|1094.99|1097.5|1095|1096.97|1094.47|0
1657129200000|2022-07-06 17:40:00|1097.5|1095|1097.48|1094.98|1098.01|1095.51|1096.97|1094.47|0
1657129500000|2022-07-06 17:45:00|1097.49|1094.99|1097.76|1095.26|1098.02|1095.52|1097.48|1094.98|0
1657129800000|2022-07-06 17:50:00|1098.01|1095.51|1098.02|1095.52|1098.02|1095.52|1097.75|1095.25|0
1657130100000|2022-07-06 17:55:00|1098.03|1095.53|1097.77|1095.27|1098.29|1095.79|1097.77|1095.27|0
1657130400000|2022-07-06 18:00:00|1097.52|1095.02|1097.76|1095.26|1099.09|1096.59|1095.94|1093.44|0
1657130700000|2022-07-06 18:05:00|1097.89|1095.39|1098.81|1096.31|1100.41|1097.91|1097.89|1095.39|0
1657131000000|2022-07-06 18:10:00|1098.8|1096.3|1098.03|1095.53|1098.94|1096.44|1095.9|1093.4|0
1657131300000|2022-07-06 18:15:00|1099.08|1096.58|1097.92|1095.42|1099.08|1096.58|1097.91|1095.41|0
1657131600000|2022-07-06 18:20:00|1098.03|1095.53|1098.6|1096.1|1098.84|1096.34|1097.92|1095.42|0
1657131900000|2022-07-06 18:25:00|1098.38|1095.88|1100.9|1098.4|1100.91|1098.41|1097.58|1095.08|0
1657132200000|2022-07-06 18:30:00|1100.91|1098.41|1101.83|1099.33|1102.52|1100.02|1100.22|1097.72|0
1657132500000|2022-07-06 18:35:00|1102.04|1099.54|1102.05|1099.55|1102.52|1100.02|1101.13|1098.63|0
1657132800000|2022-07-06 18:40:00|1102.06|1099.56|1102.98|1100.48|1103.43|1100.93|1102.05|1099.55|0
1657133100000|2022-07-06 18:45:00|1102.97|1100.47|1102.06|1099.56|1103.44|1100.94|1102.06|1099.56|0
1657133400000|2022-07-06 18:50:00|1101.84|1099.34|1102.07|1099.57|1102.31|1099.81|1101.61|1099.11|0
1657133700000|2022-07-06 18:55:00|1102.08|1099.58|1102.32|1099.82|1102.32|1099.82|1101.62|1099.12|0
1657134000000|2022-07-06 19:00:00|1102.31|1099.81|1101.62|1099.12|1102.32|1099.82|1100.93|1098.43|0
1657134300000|2022-07-06 19:05:00|1101.61|1099.11|1101.86|1099.36|1101.86|1099.36|1101.16|1098.66|0
1657134600000|2022-07-06 19:10:00|1101.97|1099.47|1102.66|1100.16|1102.77|1100.27|1101.85|1099.35|0
1657134900000|2022-07-06 19:15:00|1102.77|1100.27|1102.56|1100.06|1102.79|1100.29|1102.09|1099.59|0
1657135200000|2022-07-06 19:20:00|1102.55|1100.05|1103.25|1100.75|1103.25|1100.75|1102.55|1100.05|0
1657135500000|2022-07-06 19:25:00|1103.24|1100.74|1103.09|1100.59|1103.32|1100.82|1102.86|1100.36|0
1657135800000|2022-07-06 19:30:00|1103.08|1100.58|1103.55|1101.05|1103.77|1101.27|1102.64|1100.14|0
1657136100000|2022-07-06 19:35:00|1103.77|1101.27|1102.86|1100.36|1104.01|1101.51|1102.63|1100.13|0
1657136400000|2022-07-06 19:40:00|1102.85|1100.35|1102.83|1100.33|1102.86|1100.36|1102.38|1099.88|0
1657136700000|2022-07-06 19:45:00|1102.82|1100.32|1102.03|1099.53|1102.83|1100.33|1101.9|1099.4|0
1657137000000|2022-07-06 19:50:00|1101.92|1099.42|1101.16|1098.66|1102.15|1099.65|1100.72|1098.22|0
1657137300000|2022-07-06 19:55:00|1101.17|1098.67|1101.43|1098.93|1102.08|1099.58|1101.16|1098.66|0
1657137600000|2022-07-06 20:00:00|1101.42|1098.92|1101.9|1099.4|1102.13|1099.63|1101.42|1098.92|0
1657137900000|2022-07-06 20:05:00|1101.86|1099.36|1102.36|1099.86|1102.58|1100.08|1101.86|1099.36|0
1657138200000|2022-07-06 20:10:00|1102.31|1099.81|1102.36|1099.86|1102.63|1100.13|1102.18|1099.68|0
1657138500000|2022-07-06 20:15:00|1102.4|1099.9|1102.45|1099.95|1102.45|1099.95|1102.22|1099.72|0
1657138800000|2022-07-06 20:20:00|1102.49|1099.99|1102.49|1099.99|1102.54|1100.04|1102.31|1099.81|0
1657139100000|2022-07-06 20:25:00|1102.52|1100.02|1102.45|1099.95|1102.58|1100.08|1102.45|1099.95|0
1657139400000|2022-07-06 20:30:00|1102.4|1099.9|1102.29|1099.79|1102.45|1099.95|1102.22|1099.72|0
1657139700000|2022-07-06 20:35:00|1102.31|1099.81|1102.27|1099.77|1102.58|1100.08|1102.27|1099.77|0
1657140000000|2022-07-06 20:40:00|1102.31|1099.81|1102.45|1099.95|1102.54|1100.04|1102.31|1099.81|0
1657140300000|2022-07-06 20:45:00|1102.43|1099.93|1102.31|1099.81|1102.49|1099.99|1102.22|1099.72|0
1657140600000|2022-07-06 20:50:00|1102.27|1099.77|1102.45|1099.95|1102.45|1099.95|1102.22|1099.72|0
1657140900000|2022-07-06 20:55:00|1102.54|1100.04|1102.65|1100.15|1102.7|1100.2|1102.49|1099.99|0
1657141200000|2022-07-06 21:00:00|1102.61|1100.11|1102.61|1100.11|1102.61|1100.11|1102.58|1100.08|0
1657141500000|2022-07-06 21:05:00|1102.58|1100.08|1102.61|1100.11|1102.65|1100.15|1102.58|1100.08|0
1657141800000|2022-07-06 21:10:00|1102.58|1100.08|1102.61|1100.11|1102.61|1100.11|1102.56|1100.06|0
1657142100000|2022-07-06 21:15:00|1102.58|1100.08|1102.68|1100.18|1102.74|1100.24|1102.58|1100.08|0
1657142400000|2022-07-06 21:20:00|1102.67|1100.17|1102.65|1100.15|1102.68|1100.18|1102.65|1100.15|0
1657142700000|2022-07-06 21:25:00|1102.61|1100.11|1102.63|1100.13|1102.63|1100.13|1102.61|1100.11|0
1657143000000|2022-07-06 21:30:00|1102.61|1100.11|1102.61|1100.11|1102.63|1100.13|1102.61|1100.11|0
1657143300000|2022-07-06 21:35:00|1102.63|1100.13|1102.85|1100.35|1102.85|1100.35|1102.63|1100.13|0
1657143600000|2022-07-06 21:40:00|1102.83|1100.33|1102.82|1100.32|1102.85|1100.35|1102.82|1100.32|0
1657143900000|2022-07-06 21:45:00|1102.83|1100.33|1102.85|1100.35|1102.92|1100.42|1102.83|1100.33|0
1657144200000|2022-07-06 21:50:00|1102.87|1100.37|1102.92|1100.42|1102.92|1100.42|1102.85|1100.35|0
1657144500000|2022-07-06 21:55:00|1102.91|1100.41|1102.78|1100.28|1102.96|1100.46|1102.78|1100.28|0
1657144800000|2022-07-06 22:00:00|1102.86|1100.36|1102.89|1100.39|1103.07|1100.57|1102.69|1100.19|0
1657145100000|2022-07-06 22:05:00|1102.94|1100.44|1102.96|1100.46|1103.07|1100.57|1102.94|1100.44|0
1657145400000|2022-07-06 22:10:00|1102.98|1100.48|1102.44|1099.94|1102.98|1100.48|1102.44|1099.94|0
1657145700000|2022-07-06 22:15:00|1102.46|1099.96|1102.58|1100.08|1102.62|1100.12|1102.39|1099.89|0
1657146000000|2022-07-06 22:20:00|1102.6|1100.1|1102.94|1100.44|1102.98|1100.48|1102.58|1100.08|0
1657146300000|2022-07-06 22:25:00|1102.89|1100.39|1102.67|1100.17|1102.89|1100.39|1102.62|1100.12|0
1657146600000|2022-07-06 22:30:00|1102.71|1100.21|1102.58|1100.08|1102.76|1100.26|1102.51|1100.01|0
1657146900000|2022-07-06 22:35:00|1102.57|1100.07|1102.13|1099.63|1102.57|1100.07|1101.95|1099.45|0
1657147200000|2022-07-06 22:40:00|1102.11|1099.61|1102.09|1099.59|1102.27|1099.77|1102.04|1099.54|0
1657147500000|2022-07-06 22:45:00|1102.13|1099.63|1102.18|1099.68|1102.27|1099.77|1102.13|1099.63|0
1657147800000|2022-07-06 22:50:00|1102.17|1099.67|1102.09|1099.59|1102.18|1099.68|1101.95|1099.45|0
1657148100000|2022-07-06 22:55:00|1102.06|1099.56|1102.04|1099.54|1102.09|1099.59|1101.9|1099.4|0
1657148400000|2022-07-06 23:00:00|1102.13|1099.63|1102.22|1099.72|1102.36|1099.86|1102.09|1099.59|0
1657148700000|2022-07-06 23:05:00|1102.27|1099.77|1102.22|1099.72|1102.4|1099.9|1102.13|1099.63|0
1657149000000|2022-07-06 23:10:00|1102.27|1099.77|1102|1099.5|1102.27|1099.77|1101.95|1099.45|0
1657149300000|2022-07-06 23:15:00|1102.04|1099.54|1101.9|1099.4|1102.04|1099.54|1101.81|1099.31|0
1657149600000|2022-07-06 23:20:00|1101.91|1099.41|1101.86|1099.36|1101.95|1099.45|1101.77|1099.27|0
1657149900000|2022-07-06 23:25:00|1101.9|1099.4|1101.95|1099.45|1102|1099.5|1101.86|1099.36|0
1657150200000|2022-07-06 23:30:00|1101.93|1099.43|1102.27|1099.77|1102.27|1099.77|1101.93|1099.43|0
1657150500000|2022-07-06 23:35:00|1102.22|1099.72|1102.09|1099.59|1102.27|1099.77|1101.95|1099.45|0
1657150800000|2022-07-06 23:40:00|1102.06|1099.56|1102.18|1099.68|1102.27|1099.77|1101.95|1099.45|0
1657151100000|2022-07-06 23:45:00|1102.13|1099.63|1102.63|1100.13|1102.81|1100.31|1102.09|1099.59|0
1657151400000|2022-07-06 23:50:00|1102.61|1100.11|1102.49|1099.99|1102.68|1100.18|1102.4|1099.9|0
1657151700000|2022-07-06 23:55:00|1102.5|1100|1102.31|1099.81|1102.54|1100.04|1102.31|1099.81|0
1657152000000|2022-07-07 00:00:00|1102.34|1099.84|1101.18|1098.68|1102.34|1099.84|1101.13|1098.63|0
1657152300000|2022-07-07 00:05:00|1101.13|1098.63|1100.77|1098.27|1101.22|1098.72|1100.59|1098.09|0
1657152600000|2022-07-07 00:10:00|1100.79|1098.29|1100.3|1097.8|1100.87|1098.37|1100.3|1097.8|0
1657152900000|2022-07-07 00:15:00|1100.35|1097.85|1100.74|1098.24|1100.74|1098.24|1099.63|1097.13|0
1657153200000|2022-07-07 00:20:00|1100.96|1098.46|1101.19|1098.69|1101.41|1098.91|1100.85|1098.35|0
1657153500000|2022-07-07 00:25:00|1101.4|1098.9|1101.4|1098.9|1101.41|1098.91|1100.96|1098.46|0
1657153800000|2022-07-07 00:30:00|1101.62|1099.12|1100.95|1098.45|1101.85|1099.35|1100.95|1098.45|0
1657154100000|2022-07-07 00:35:00|1100.96|1098.46|1101.85|1099.35|1101.85|1099.35|1100.96|1098.46|0
1657154400000|2022-07-07 00:40:00|1101.86|1099.36|1102.08|1099.58|1102.53|1100.03|1101.86|1099.36|0
1657154700000|2022-07-07 00:45:00|1102.19|1099.69|1102.07|1099.57|1102.52|1100.02|1102.07|1099.57|0
1657155000000|2022-07-07 00:50:00|1102.06|1099.56|1101.62|1099.12|1102.07|1099.57|1101.62|1099.12|0
1657155300000|2022-07-07 00:55:00|1101.63|1099.13|1101.41|1098.91|1101.63|1099.13|1101.4|1098.9|0
1657155600000|2022-07-07 01:00:00|1100.71|1098.21|1099.41|1096.91|1100.72|1098.22|1098.75|1096.25|0
1657155900000|2022-07-07 01:05:00|1099.53|1097.03|1099.41|1096.91|1099.67|1097.17|1099.15|1096.65|0
1657156200000|2022-07-07 01:10:00|1099.42|1096.92|1099.03|1096.53|1099.42|1096.92|1098.62|1096.12|0
1657156500000|2022-07-07 01:15:00|1099.15|1096.65|1098.88|1096.38|1099.15|1096.65|1098.63|1096.13|0
1657156800000|2022-07-07 01:20:00|1098.89|1096.39|1099.16|1096.66|1099.16|1096.66|1098.62|1096.12|0
1657157100000|2022-07-07 01:25:00|1099.17|1096.67|1099.16|1096.66|1099.68|1097.18|1099.15|1096.65|0
1657157400000|2022-07-07 01:30:00|1100.05|1097.55|1100.04|1097.54|1100.5|1098|1099.82|1097.32|0
1657157700000|2022-07-07 01:35:00|1100.05|1097.55|1099.7|1097.2|1100.38|1097.88|1099.6|1097.1|0
1657158000000|2022-07-07 01:40:00|1099.6|1097.1|1099.15|1096.65|1099.6|1097.1|1098.92|1096.42|0
1657158300000|2022-07-07 01:45:00|1098.1|1095.6|1098.62|1096.12|1098.62|1096.12|1097.84|1095.34|0
1657158600000|2022-07-07 01:50:00|1098.63|1096.13|1098.89|1096.39|1099.39|1096.89|1098.61|1096.11|0
1657158900000|2022-07-07 01:55:00|1099.14|1096.64|1099.27|1096.77|1099.39|1096.89|1098.62|1096.12|0
1657159200000|2022-07-07 02:00:00|1100.26|1097.76|1100.94|1098.44|1101.38|1098.88|1100.15|1097.65|0
1657159500000|2022-07-07 02:05:00|1100.83|1098.33|1100.72|1098.22|1101.17|1098.67|1100.71|1098.21|0
1657159800000|2022-07-07 02:10:00|1100.71|1098.21|1100.94|1098.44|1100.94|1098.44|1100.27|1097.77|0
1657160100000|2022-07-07 02:15:00|1100.95|1098.45|1101.61|1099.11|1101.85|1099.35|1100.95|1098.45|0
1657160400000|2022-07-07 02:20:00|1101.62|1099.12|1101.62|1099.12|1101.84|1099.34|1101.39|1098.89|0
1657160700000|2022-07-07 02:25:00|1101.61|1099.11|1101.16|1098.66|1101.61|1099.11|1101.16|1098.66|0
1657161000000|2022-07-07 02:30:00|1101.17|1098.67|1101.84|1099.34|1101.95|1099.45|1100.94|1098.44|0
1657161300000|2022-07-07 02:35:00|1102.06|1099.56|1102.06|1099.56|1102.07|1099.57|1101.61|1099.11|0
1657161600000|2022-07-07 02:40:00|1101.95|1099.45|1103.18|1100.68|1103.41|1100.91|1101.84|1099.34|0
1657161900000|2022-07-07 02:45:00|1103.07|1100.57|1103.41|1100.91|1103.63|1101.13|1102.96|1100.46|0
1657162200000|2022-07-07 02:50:00|1103.3|1100.8|1103.18|1100.68|1103.63|1101.13|1103.07|1100.57|0
1657162500000|2022-07-07 02:55:00|1103.19|1100.69|1103.42|1100.92|1103.64|1101.14|1103.07|1100.57|0
1657162800000|2022-07-07 03:00:00|1103.52|1101.02|1103.4|1100.9|1103.63|1101.13|1102.96|1100.46|0
1657163100000|2022-07-07 03:05:00|1103.51|1101.01|1103.4|1100.9|1103.51|1101.01|1103.17|1100.67|0
1657163400000|2022-07-07 03:10:00|1103.29|1100.79|1104.5|1102|1104.51|1102.01|1103.29|1100.79|0
1657163700000|2022-07-07 03:15:00|1104.02|1101.52|1105.03|1102.53|1105.16|1102.66|1104.01|1101.51|0
1657164000000|2022-07-07 03:20:00|1105.04|1102.54|1105.28|1102.78|1105.29|1102.79|1105.02|1102.52|0
1657164300000|2022-07-07 03:25:00|1105.4|1102.9|1105.02|1102.52|1105.54|1103.04|1105.01|1102.51|0
1657164600000|2022-07-07 03:30:00|1105.16|1102.66|1104.92|1102.42|1105.38|1102.88|1104.69|1102.19|0
1657164900000|2022-07-07 03:35:00|1104.93|1102.43|1105.37|1102.87|1105.37|1102.87|1104.93|1102.43|0
1657165200000|2022-07-07 03:40:00|1105.36|1102.86|1105.37|1102.87|1105.37|1102.87|1105.14|1102.64|0
1657165500000|2022-07-07 03:45:00|1105.58|1103.08|1105.57|1103.07|1106.25|1103.75|1105.35|1102.85|0
1657165800000|2022-07-07 03:50:00|1105.56|1103.06|1105.57|1103.07|1105.79|1103.29|1105.56|1103.06|0
1657166100000|2022-07-07 03:55:00|1105.35|1102.85|1105.34|1102.84|1105.57|1103.07|1105.12|1102.62|0
1657166400000|2022-07-07 04:00:00|1105.35|1102.85|1105.8|1103.3|1105.8|1103.3|1105.24|1102.74|0
1657166700000|2022-07-07 04:05:00|1105.69|1103.19|1105.57|1103.07|1106.02|1103.52|1105.36|1102.86|0
1657167000000|2022-07-07 04:10:00|1105.35|1102.85|1105.35|1102.85|1105.8|1103.3|1105.35|1102.85|0
1657167300000|2022-07-07 04:15:00|1105.36|1102.86|1105.35|1102.85|1105.8|1103.3|1105.35|1102.85|0
1657167600000|2022-07-07 04:20:00|1105.34|1102.84|1105.36|1102.86|1105.36|1102.86|1105.12|1102.62|0
1657167900000|2022-07-07 04:25:00|1105.35|1102.85|1105.35|1102.85|1105.36|1102.86|1105.24|1102.74|0
1657168200000|2022-07-07 04:30:00|1105.25|1102.75|1105.51|1103.01|1105.51|1103.01|1105.25|1102.75|0
1657168500000|2022-07-07 04:35:00|1105.52|1103.02|1105.52|1103.02|1105.52|1103.02|1105.26|1102.76|0
1657168800000|2022-07-07 04:40:00|1105.51|1103.01|1105.52|1103.02|1105.52|1103.02|1105.26|1102.76|0
1657169100000|2022-07-07 04:45:00|1105.7|1103.2|1105.81|1103.31|1105.82|1103.32|1105.59|1103.09|0
1657169400000|2022-07-07 04:50:00|1105.82|1103.32|1105.82|1103.32|1105.82|1103.32|1105.59|1103.09|0
1657169700000|2022-07-07 04:55:00|1105.81|1103.31|1105.82|1103.32|1105.82|1103.32|1105.6|1103.1|0
1657170000000|2022-07-07 05:00:00|1105.6|1103.1|1106.05|1103.55|1106.51|1104.01|1105.59|1103.09|0
1657170300000|2022-07-07 05:05:00|1105.83|1103.33|1106.95|1104.45|1106.95|1104.45|1105.83|1103.33|0
1657170600000|2022-07-07 05:10:00|1106.84|1104.34|1107.63|1105.13|1107.63|1105.13|1106.72|1104.22|0
1657170900000|2022-07-07 05:15:00|1107.41|1104.91|1109.4|1106.9|1109.86|1107.36|1107.41|1104.91|0
1657171200000|2022-07-07 05:20:00|1109.41|1106.91|1108.85|1106.35|1109.41|1106.91|1108.85|1106.35|0
1657171500000|2022-07-07 05:25:00|1108.96|1106.46|1108.52|1106.02|1108.96|1106.46|1108.52|1106.02|0
1657171800000|2022-07-07 05:30:00|1108.86|1106.36|1106.83|1104.33|1108.86|1106.36|1106.57|1104.07|0
1657172100000|2022-07-07 05:35:00|1106.82|1104.32|1106.82|1104.32|1107.34|1104.84|1106.57|1104.07|0
1657172400000|2022-07-07 05:40:00|1106.81|1104.31|1106.81|1104.31|1106.82|1104.32|1106.56|1104.06|0
1657172700000|2022-07-07 05:45:00|1106.82|1104.32|1107.08|1104.58|1107.34|1104.84|1106.82|1104.32|0
1657173000000|2022-07-07 05:50:00|1107.09|1104.59|1107.32|1104.82|1107.84|1105.34|1107.08|1104.58|0
1657173300000|2022-07-07 05:55:00|1107.33|1104.83|1107.08|1104.58|1107.33|1104.83|1107.07|1104.57|0
1657173600000|2022-07-07 06:00:00|1107.29|1104.79|1107.51|1105.01|1108.18|1105.68|1107.28|1104.78|0
1657173900000|2022-07-07 06:05:00|1107.52|1105.02|1108.39|1105.89|1108.39|1105.89|1107.07|1104.57|0
1657174200000|2022-07-07 06:10:00|1108.5|1106|1105.72|1103.22|1108.83|1106.33|1105.17|1102.67|0
1657174500000|2022-07-07 06:15:00|1106.07|1103.57|1106.08|1103.58|1106.84|1104.34|1105.57|1103.07|0
1657174800000|2022-07-07 06:20:00|1106.33|1103.83|1106.06|1103.56|1106.34|1103.84|1105.81|1103.31|0
1657175100000|2022-07-07 06:25:00|1106.07|1103.57|1104.32|1101.82|1106.07|1103.57|1104.32|1101.82|0
1657175400000|2022-07-07 06:30:00|1104.39|1101.89|1103.61|1101.11|1104.5|1102|1103.39|1100.89|0
1657175700000|2022-07-07 06:35:00|1103.62|1101.12|1102.96|1100.46|1103.62|1101.12|1102.73|1100.23|0
1657176000000|2022-07-07 06:40:00|1103.17|1100.67|1102.96|1100.46|1103.4|1100.9|1102.96|1100.46|0
1657176300000|2022-07-07 06:45:00|1103.05|1100.55|1103.56|1101.06|1103.81|1101.31|1102.8|1100.3|0
1657176600000|2022-07-07 06:50:00|1103.55|1101.05|1105.06|1102.56|1105.06|1102.56|1103.3|1100.8|0
1657176900000|2022-07-07 06:55:00|1104.81|1102.31|1104.3|1101.8|1105.07|1102.57|1104.05|1101.55|0
1657177200000|2022-07-07 07:00:00|1104.49|1101.99|1110.33|1109.83|1110.38|1109.88|1104.49|1101.99|0
1657177500000|2022-07-07 07:05:00|1110.23|1109.73|1112.73|1112.23|1113.38|1112.88|1110.08|1109.58|0
1657177800000|2022-07-07 07:10:00|1112.68|1112.18|1111.98|1111.48|1114.08|1113.58|1110.33|1109.83|0
1657178100000|2022-07-07 07:15:00|1111.93|1111.43|1111.18|1110.68|1112.88|1112.38|1109.38|1108.88|0
1657178400000|2022-07-07 07:20:00|1111.13|1110.63|1113.48|1112.98|1113.48|1112.98|1109.58|1109.08|0
1657178700000|2022-07-07 07:25:00|1113.58|1113.08|1115.23|1114.73|1116.88|1116.38|1113.53|1113.03|0
1657179000000|2022-07-07 07:30:00|1115.33|1114.83|1116.88|1116.38|1116.98|1116.48|1115.33|1114.83|0
1657179300000|2022-07-07 07:35:00|1116.83|1116.33|1115.48|1114.98|1117.48|1116.98|1115.23|1114.73|0
1657179600000|2022-07-07 07:40:00|1115.38|1114.88|1116.98|1116.48|1117.73|1117.23|1114.68|1114.18|0
1657179900000|2022-07-07 07:45:00|1117.03|1116.53|1115.98|1115.48|1117.08|1116.58|1115.38|1114.88|0
1657180200000|2022-07-07 07:50:00|1116.1|1115.6|1115.7|1115.2|1116.3|1115.8|1115|1114.5|0
1657180500000|2022-07-07 07:55:00|1115.65|1115.15|1117|1116.5|1117.2|1116.7|1115.6|1115.1|0
1657180800000|2022-07-07 08:00:00|1117.1|1116.6|1117.6|1117.1|1118.2|1117.7|1116|1115.5|0
1657181100000|2022-07-07 08:05:00|1117.5|1117|1118.25|1117.75|1118.7|1118.2|1116.85|1116.35|0
1657181400000|2022-07-07 08:10:00|1118.3|1117.8|1117.1|1116.6|1118.8|1118.3|1116.6|1116.1|0
1657181700000|2022-07-07 08:15:00|1117.05|1116.55|1117.25|1116.75|1118.1|1117.6|1116.95|1116.45|0
1657182000000|2022-07-07 08:20:00|1117.2|1116.7|1116.95|1116.45|1117.45|1116.95|1115.8|1115.3|0
1657182300000|2022-07-07 08:25:00|1117|1116.5|1116.65|1116.15|1117.65|1117.15|1116.25|1115.75|0
1657182600000|2022-07-07 08:30:00|1116.7|1116.2|1117.3|1116.8|1117.35|1116.85|1116.2|1115.7|0
1657182900000|2022-07-07 08:35:00|1117.35|1116.85|1116.65|1116.15|1117.4|1116.9|1116.2|1115.7|0
1657183200000|2022-07-07 08:40:00|1116.5|1116|1114.7|1114.2|1116.65|1116.15|1114.45|1113.95|0
1657183500000|2022-07-07 08:45:00|1114.75|1114.25|1112.4|1111.9|1114.95|1114.45|1112.35|1111.85|0
1657183800000|2022-07-07 08:50:00|1112.35|1111.85|1113.15|1112.65|1113.2|1112.7|1112.2|1111.7|0
1657184100000|2022-07-07 08:55:00|1113.05|1112.55|1112.9|1112.4|1113.5|1113|1110.8|1110.3|10
1657184400000|2022-07-07 09:00:00|1112.85|1112.35|1117.65|1117.15|1118.55|1118.05|1111.55|1111.05|30
1657184700000|2022-07-07 09:05:00|1117.7|1117.2|1117.55|1117.05|1117.95|1117.45|1116.6|1116.1|20
1657185000000|2022-07-07 09:10:00|1117.5|1117|1118.15|1117.65|1118.35|1117.85|1116.95|1116.45|0
1657185300000|2022-07-07 09:15:00|1118.2|1117.7|1120.95|1120.45|1121.15|1120.65|1117.9|1117.4|0
1657185600000|2022-07-07 09:20:00|1121.1|1120.6|1120.85|1120.35|1121.5|1121|1120.25|1119.75|0
1657185900000|2022-07-07 09:25:00|1120.9|1120.4|1120.85|1120.35|1121.65|1121.15|1120.65|1120.15|0
1657186200000|2022-07-07 09:30:00|1120.8|1120.3|1120|1119.5|1121.05|1120.55|1119.65|1119.15|0
1657186500000|2022-07-07 09:35:00|1120.05|1119.55|1122.65|1122.15|1122.65|1122.15|1120.05|1119.55|0
1657186800000|2022-07-07 09:40:00|1122.6|1122.1|1123|1122.5|1123.35|1122.85|1122.5|1122|0
1657187100000|2022-07-07 09:45:00|1122.9|1122.4|1122.7|1122.2|1122.9|1122.4|1121.85|1121.35|0
1657187400000|2022-07-07 09:50:00|1122.75|1122.25|1122.6|1122.1|1123.2|1122.7|1121.95|1121.45|0
1657187700000|2022-07-07 09:55:00|1122.7|1122.2|1120.65|1120.15|1123.15|1122.65|1120.6|1120.1|10
1657188000000|2022-07-07 10:00:00|1120.55|1120.05|1118.4|1117.9|1120.55|1120.05|1118|1117.5|2
1657188300000|2022-07-07 10:05:00|1118.45|1117.95|1119|1118.5|1119.5|1119|1118.45|1117.95|1
1657188600000|2022-07-07 10:10:00|1119.05|1118.55|1119.1|1118.6|1119.95|1119.45|1118.85|1118.35|2
1657188900000|2022-07-07 10:15:00|1118.95|1118.45|1116.55|1116.05|1119.15|1118.65|1116.55|1116.05|1
1657189200000|2022-07-07 10:20:00|1116.6|1116.1|1117.45|1116.95|1117.6|1117.1|1116.05|1115.55|0
1657189500000|2022-07-07 10:25:00|1117.5|1117|1117|1116.5|1117.75|1117.25|1116.65|1116.15|1
1657189800000|2022-07-07 10:30:00|1116.95|1116.45|1119|1118.5|1119.45|1118.95|1116.85|1116.35|0
1657190100000|2022-07-07 10:35:00|1119.05|1118.55|1119.2|1118.7|1119.75|1119.25|1118.25|1117.75|2
1657190400000|2022-07-07 10:40:00|1119.3|1118.8|1120.35|1119.85|1120.8|1120.3|1119.2|1118.7|1
1657190700000|2022-07-07 10:45:00|1120.4|1119.9|1120.75|1120.25|1121|1120.5|1119.7|1119.2|10
1657191000000|2022-07-07 10:50:00|1120.8|1120.3|1121.05|1120.55|1121.45|1120.95|1120.35|1119.85|1
1657191300000|2022-07-07 10:55:00|1121.25|1120.75|1120.9|1120.4|1121.35|1120.85|1119.8|1119.3|18
1657191600000|2022-07-07 11:00:00|1120.95|1120.45|1120.7|1120.2|1121|1120.5|1120.05|1119.55|20
1657191900000|2022-07-07 11:05:00|1120.6|1120.1|1119.55|1119.05|1120.6|1120.1|1119.3|1118.8|2
1657192200000|2022-07-07 11:10:00|1119.45|1118.95|1119.9|1119.4|1119.95|1119.45|1118.95|1118.45|0
1657192500000|2022-07-07 11:15:00|1119.85|1119.35|1118.1|1117.6|1120.15|1119.65|1118.1|1117.6|0
1657192800000|2022-07-07 11:20:00|1118.05|1117.55|1116.75|1116.25|1118.1|1117.6|1116.75|1116.25|1
1657193100000|2022-07-07 11:25:00|1116.65|1116.15|1116.7|1116.2|1118.05|1117.55|1116.35|1115.85|42
1657193400000|2022-07-07 11:30:00|1116.75|1116.25|1119.7|1119.2|1119.8|1119.3|1116.75|1116.25|0
1657193700000|2022-07-07 11:35:00|1119.65|1119.15|1121.7|1121.2|1121.85|1121.35|1119.65|1119.15|14
1657194000000|2022-07-07 11:40:00|1121.68|1121.18|1122.53|1122.03|1122.58|1122.08|1121.58|1121.08|0
1657194300000|2022-07-07 11:45:00|1122.48|1121.98|1121.93|1121.43|1122.53|1122.03|1121.68|1121.18|0
1657194600000|2022-07-07 11:50:00|1121.88|1121.38|1121.43|1120.93|1122.33|1121.83|1121.23|1120.73|0
1657194900000|2022-07-07 11:55:00|1121.48|1120.98|1121.18|1120.68|1121.58|1121.08|1120.23|1119.73|0
1657195200000|2022-07-07 12:00:00|1121.23|1120.73|1121.78|1121.28|1121.98|1121.48|1120.88|1120.38|0
1657195500000|2022-07-07 12:05:00|1121.83|1121.33|1119.23|1118.73|1121.83|1121.33|1119.13|1118.63|0
1657195800000|2022-07-07 12:10:00|1119.28|1118.78|1118.53|1118.03|1119.98|1119.48|1118.48|1117.98|0
1657196100000|2022-07-07 12:15:00|1118.58|1118.08|1117.93|1117.43|1120.58|1120.08|1117.93|1117.43|10
1657196400000|2022-07-07 12:20:00|1118.03|1117.53|1119.58|1119.08|1119.98|1119.48|1118.03|1117.53|0
1657196700000|2022-07-07 12:25:00|1119.38|1118.88|1116.43|1115.93|1119.38|1118.88|1116.43|1115.93|0
1657197000000|2022-07-07 12:30:00|1116.48|1115.98|1118.33|1117.83|1118.33|1117.83|1116.48|1115.98|0
1657197300000|2022-07-07 12:35:00|1118.48|1117.98|1120.33|1119.83|1120.33|1119.83|1118.23|1117.73|0
1657197600000|2022-07-07 12:40:00|1120.43|1119.93|1120.08|1119.58|1120.43|1119.93|1119.53|1119.03|0
1657197900000|2022-07-07 12:45:00|1120.18|1119.68|1119.33|1118.83|1120.43|1119.93|1119.18|1118.68|0
1657198200000|2022-07-07 12:50:00|1119.38|1118.88|1120.53|1120.03|1120.98|1120.48|1119.33|1118.83|0
1657198500000|2022-07-07 12:55:00|1120.43|1119.93|1120.43|1119.93|1120.93|1120.43|1120.03|1119.53|0
1657198800000|2022-07-07 13:00:00|1120.38|1119.88|1123.33|1122.83|1123.73|1123.23|1120.38|1119.88|0
1657199100000|2022-07-07 13:05:00|1123.48|1122.98|1122.28|1121.78|1123.78|1123.28|1122.18|1121.68|0
1657199400000|2022-07-07 13:10:00|1122.33|1121.83|1124.18|1123.68|1124.48|1123.98|1122.33|1121.83|1
1657199700000|2022-07-07 13:15:00|1124.13|1123.63|1122.83|1122.33|1124.88|1124.38|1122.78|1122.28|1
1657200000000|2022-07-07 13:20:00|1122.78|1122.28|1125.43|1124.93|1125.43|1124.93|1122.68|1122.18|0
1657200300000|2022-07-07 13:25:00|1125.53|1125.03|1126.03|1125.53|1126.73|1126.23|1124.98|1124.48|0
1657200600000|2022-07-07 13:30:00|1125.93|1125.43|1130.53|1130.03|1130.73|1130.23|1125.93|1125.43|5
1657200900000|2022-07-07 13:35:00|1130.58|1130.08|1133.38|1132.88|1134.68|1134.18|1130.58|1130.08|0
1657201200000|2022-07-07 13:40:00|1133.43|1132.93|1131.58|1131.08|1135.23|1134.73|1131.53|1131.03|0
1657201500000|2022-07-07 13:45:00|1131.68|1131.18|1134.78|1134.28|1135.13|1134.63|1131.43|1130.93|4
1657201800000|2022-07-07 13:50:00|1134.83|1134.33|1135.03|1134.53|1135.23|1134.73|1132.88|1132.38|0
1657202100000|2022-07-07 13:55:00|1135.08|1134.58|1132.43|1131.93|1135.23|1134.73|1132.43|1131.93|13
1657202400000|2022-07-07 14:00:00|1132.38|1131.88|1132.63|1132.13|1133.68|1133.18|1131.83|1131.33|7
1657202700000|2022-07-07 14:05:00|1132.58|1132.08|1132.08|1131.58|1133.73|1133.23|1131.68|1131.18|14
1657203000000|2022-07-07 14:10:00|1132.22|1131.72|1132.52|1132.02|1134.82|1134.32|1132.12|1131.62|12
1657203300000|2022-07-07 14:15:00|1132.57|1132.07|1133.26|1130.76|1133.26|1132.52|1131.42|1130.76|2
1657203600000|2022-07-07 14:20:00|1133.25|1130.75|1133.05|1130.55|1133.27|1130.77|1132.36|1129.86|0
1657203900000|2022-07-07 14:25:00|1133.27|1130.77|1133.3|1130.8|1133.5|1131|1132.84|1130.34|0
1657204200000|2022-07-07 14:30:00|1132.15|1129.65|1132.68|1130.18|1132.94|1130.44|1132.13|1129.63|0
1657204500000|2022-07-07 14:35:00|1132.67|1130.17|1132.15|1129.65|1132.69|1130.19|1131.88|1129.38|0
1657204800000|2022-07-07 14:40:00|1132.16|1129.66|1132.39|1129.89|1132.42|1129.92|1131.87|1129.37|0
1657205100000|2022-07-07 14:45:00|1133.73|1131.23|1134.44|1131.94|1134.66|1132.16|1133.28|1130.78|0
1657205400000|2022-07-07 14:50:00|1134.22|1131.72|1134.92|1132.42|1135.14|1132.64|1134.2|1131.7|0
1657205700000|2022-07-07 14:55:00|1134.91|1132.41|1134.45|1131.95|1135.14|1132.64|1134.22|1131.72|0
1657206000000|2022-07-07 15:00:00|1133.22|1130.72|1134.02|1131.52|1134.02|1131.52|1132.95|1130.45|0
1657206300000|2022-07-07 15:05:00|1134.03|1131.53|1133.76|1131.26|1134.8|1132.3|1133.76|1131.26|0
1657206600000|2022-07-07 15:10:00|1133.75|1131.25|1133.74|1131.24|1134.27|1131.77|1133.49|1130.99|0
1657206900000|2022-07-07 15:15:00|1134.91|1132.41|1135.12|1132.62|1135.59|1133.09|1134.9|1132.4|0
1657207200000|2022-07-07 15:20:00|1134.9|1132.4|1134.66|1132.16|1135.36|1132.86|1134.2|1131.7|0
1657207500000|2022-07-07 15:25:00|1134.67|1132.17|1134.87|1132.37|1135.35|1132.85|1134.43|1131.93|0
1657207800000|2022-07-07 15:30:00|1133.7|1131.2|1133.21|1130.71|1133.96|1131.46|1132.67|1130.17|0
1657208100000|2022-07-07 15:35:00|1133.2|1130.7|1133.71|1131.21|1133.73|1131.23|1132.94|1130.44|0
1657208400000|2022-07-07 15:40:00|1133.45|1130.95|1133.99|1131.49|1134.01|1131.51|1133.45|1130.95|0
1657208700000|2022-07-07 15:45:00|1134.9|1132.4|1135.36|1132.86|1135.58|1133.08|1134.9|1132.4|0
1657209000000|2022-07-07 15:50:00|1135.47|1132.97|1134.68|1132.18|1135.58|1133.08|1134.45|1131.95|0
1657209300000|2022-07-07 15:55:00|1134.69|1132.19|1135.15|1132.65|1135.15|1132.65|1134.67|1132.17|0
1657209600000|2022-07-07 16:00:00|1135.14|1132.64|1135.6|1133.1|1135.6|1133.1|1134.92|1132.42|0
1657209900000|2022-07-07 16:05:00|1135.59|1133.09|1135.59|1133.09|1135.6|1133.1|1135.36|1132.86|0
1657210200000|2022-07-07 16:10:00|1135.6|1133.1|1135.36|1132.86|1135.82|1133.32|1135.13|1132.63|0
1657210500000|2022-07-07 16:15:00|1135.14|1132.64|1135.6|1133.1|1135.6|1133.1|1135.13|1132.63|0
1657210800000|2022-07-07 16:20:00|1135.59|1133.09|1135.37|1132.87|1135.6|1133.1|1135.36|1132.86|0
1657211100000|2022-07-07 16:25:00|1135.38|1132.88|1135.6|1133.1|1135.83|1133.33|1135.37|1132.87|0
1657211400000|2022-07-07 16:30:00|1135.71|1133.21|1135.84|1133.34|1136.06|1133.56|1135.59|1133.09|0
1657211700000|2022-07-07 16:35:00|1135.85|1133.35|1135.83|1133.33|1136.07|1133.57|1135.6|1133.1|0
1657212000000|2022-07-07 16:40:00|1135.84|1133.34|1135.82|1133.32|1136.28|1133.78|1135.82|1133.32|0
1657212300000|2022-07-07 16:45:00|1134.81|1132.31|1134.78|1132.28|1135.08|1132.58|1134.78|1132.28|0
1657212600000|2022-07-07 16:50:00|1134.79|1132.29|1134.53|1132.03|1134.8|1132.3|1134.26|1131.76|0
1657212900000|2022-07-07 16:55:00|1134.52|1132.02|1134.3|1131.8|1134.8|1132.3|1134.27|1131.77|0
1657213200000|2022-07-07 17:00:00|1135.6|1133.1|1135.15|1132.65|1135.61|1133.11|1134.92|1132.42|0
1657213500000|2022-07-07 17:05:00|1135.14|1132.64|1134.93|1132.43|1135.16|1132.66|1134.47|1131.97|0
1657213800000|2022-07-07 17:10:00|1134.71|1132.21|1134.24|1131.74|1134.93|1132.43|1134.23|1131.73|0
1657214100000|2022-07-07 17:15:00|1134.46|1131.96|1134.25|1131.75|1134.47|1131.97|1134.01|1131.51|0
1657214400000|2022-07-07 17:20:00|1134.47|1131.97|1134.24|1131.74|1134.48|1131.98|1134.02|1131.52|0
1657214700000|2022-07-07 17:25:00|1134.25|1131.75|1134.23|1131.73|1134.25|1131.75|1134.01|1131.51|0
1657215000000|2022-07-07 17:30:00|1132.98|1130.48|1133.26|1130.76|1133.26|1130.76|1132.71|1130.21|0
1657215300000|2022-07-07 17:35:00|1133.27|1130.77|1133.52|1131.02|1133.78|1131.28|1133|1130.5|0
1657215600000|2022-07-07 17:40:00|1133.53|1131.03|1134.05|1131.55|1134.05|1131.55|1133.52|1131.02|0
1657215900000|2022-07-07 17:45:00|1135.16|1132.66|1135.17|1132.67|1135.4|1132.9|1135.16|1132.66|0
1657216200000|2022-07-07 17:50:00|1135.16|1132.66|1135.4|1132.9|1135.4|1132.9|1135.16|1132.66|0
1657216500000|2022-07-07 17:55:00|1135.51|1133.01|1135.63|1133.13|1135.85|1133.35|1135.4|1132.9|0
1657216800000|2022-07-07 18:00:00|1134.72|1132.22|1135.11|1132.61|1135.13|1132.63|1134.58|1132.08|0
1657217100000|2022-07-07 18:05:00|1134.98|1132.48|1135.12|1132.62|1135.39|1132.89|1134.85|1132.35|0
1657217400000|2022-07-07 18:10:00|1135.13|1132.63|1135.39|1132.89|1135.39|1132.89|1135.11|1132.61|0
1657217700000|2022-07-07 18:15:00|1136.31|1133.81|1136.1|1133.6|1136.32|1133.82|1136.08|1133.58|0
1657218000000|2022-07-07 18:20:00|1136.09|1133.59|1136.1|1133.6|1136.11|1133.61|1135.87|1133.37|0
1657218300000|2022-07-07 18:25:00|1136.11|1133.61|1136.33|1133.83|1136.33|1133.83|1136.1|1133.6|0
1657218600000|2022-07-07 18:30:00|1136.11|1133.61|1135.65|1133.15|1136.11|1133.61|1135.64|1133.14|0
1657218900000|2022-07-07 18:35:00|1135.64|1133.14|1135.87|1133.37|1136.1|1133.6|1135.4|1132.9|0
1657219200000|2022-07-07 18:40:00|1136.1|1133.6|1135.41|1132.91|1136.1|1133.6|1135.18|1132.68|0
1657219500000|2022-07-07 18:45:00|1135.4|1132.9|1135.65|1133.15|1135.87|1133.37|1135.18|1132.68|0
1657219800000|2022-07-07 18:50:00|1135.64|1133.14|1135.42|1132.92|1135.65|1133.15|1135.41|1132.91|0
1657220100000|2022-07-07 18:55:00|1135.43|1132.93|1135.88|1133.38|1135.89|1133.39|1135.42|1132.92|0
1657220400000|2022-07-07 19:00:00|1134.9|1132.4|1134.91|1132.41|1135.17|1132.67|1134.63|1132.13|0
1657220700000|2022-07-07 19:05:00|1134.92|1132.42|1135.44|1132.94|1135.45|1132.95|1134.91|1132.41|0
1657221000000|2022-07-07 19:10:00|1135.43|1132.93|1135.73|1133.23|1135.73|1133.23|1135.17|1132.67|0
1657221300000|2022-07-07 19:15:00|1136.6|1134.1|1136.82|1134.32|1136.83|1134.33|1136.59|1134.09|0
1657221600000|2022-07-07 19:20:00|1136.83|1134.33|1136.58|1134.08|1136.84|1134.34|1136.58|1134.08|0
1657221900000|2022-07-07 19:25:00|1136.57|1134.07|1136.34|1133.84|1136.81|1134.31|1136.12|1133.62|0
1657222200000|2022-07-07 19:30:00|1135.43|1132.93|1135.7|1133.2|1135.97|1133.47|1135.42|1132.92|0
1657222500000|2022-07-07 19:35:00|1135.73|1133.23|1135.13|1132.63|1135.98|1133.48|1135.13|1132.63|0
1657222800000|2022-07-07 19:40:00|1135.12|1132.62|1135.39|1132.89|1135.93|1133.43|1135.12|1132.62|0
1657223100000|2022-07-07 19:45:00|1136.31|1133.81|1136.33|1133.83|1136.56|1134.06|1136.08|1133.58|0
1657223400000|2022-07-07 19:50:00|1136.34|1133.84|1136.55|1134.05|1136.8|1134.3|1136.08|1133.58|0
1657223700000|2022-07-07 19:55:00|1136.32|1133.82|1136.55|1134.05|1137.01|1134.51|1136.31|1133.81|0
1657224000000|2022-07-07 20:00:00|1136.28|1133.78|1135.69|1133.19|1136.28|1133.78|1135.59|1133.09|0
1657224300000|2022-07-07 20:05:00|1135.68|1133.18|1135.69|1133.19|1135.96|1133.46|1135.62|1133.12|0
1657224600000|2022-07-07 20:10:00|1135.68|1133.18|1135.46|1132.96|1135.87|1133.37|1135.41|1132.91|0
1657224900000|2022-07-07 20:15:00|1135.5|1133|1135.23|1132.73|1135.5|1133|1135.09|1132.59|0
1657225200000|2022-07-07 20:20:00|1135.27|1132.77|1135.23|1132.73|1135.32|1132.82|1135.16|1132.66|0
1657225500000|2022-07-07 20:25:00|1135.27|1132.77|1135.36|1132.86|1135.46|1132.96|1135.27|1132.77|0
1657225800000|2022-07-07 20:30:00|1135.34|1132.84|1135.32|1132.82|1135.5|1133|1135.23|1132.73|0
1657226100000|2022-07-07 20:35:00|1135.27|1132.77|1135.32|1132.82|1135.46|1132.96|1135.25|1132.75|0
1657226400000|2022-07-07 20:40:00|1135.36|1132.86|1135.32|1132.82|1135.41|1132.91|1135.23|1132.73|0
1657226700000|2022-07-07 20:45:00|1135.27|1132.77|1135.04|1132.54|1135.46|1132.96|1135.04|1132.54|0
1657227000000|2022-07-07 20:50:00|1135.09|1132.59|1135.27|1132.77|1135.32|1132.82|1135.09|1132.59|0
1657227300000|2022-07-07 20:55:00|1135.29|1132.79|1135.25|1132.75|1135.41|1132.91|1135.23|1132.73|0
1657227600000|2022-07-07 21:00:00|1135.27|1132.77|1135|1132.5|1135.27|1132.77|1134.83|1132.33|0
1657227900000|2022-07-07 21:05:00|1134.99|1132.49|1134.95|1132.45|1135|1132.5|1134.93|1132.43|0
1657228200000|2022-07-07 21:10:00|1134.9|1132.4|1134.97|1132.47|1135|1132.5|1134.9|1132.4|0
1657228500000|2022-07-07 21:15:00|1135|1132.5|1135.02|1132.52|1135.02|1132.52|1134.95|1132.45|0
1657228800000|2022-07-07 21:20:00|1135.07|1132.57|1135.18|1132.68|1135.34|1132.84|1135.07|1132.57|0
1657229100000|2022-07-07 21:25:00|1135.16|1132.66|1135.23|1132.73|1135.36|1132.86|1135.16|1132.66|0
1657229400000|2022-07-07 21:30:00|1135.22|1132.72|1135.36|1132.86|1135.43|1132.93|1135.2|1132.7|0
1657229700000|2022-07-07 21:35:00|1135.37|1132.87|1135.39|1132.89|1135.43|1132.93|1135.36|1132.86|0
1657230000000|2022-07-07 21:40:00|1135.36|1132.86|1135.3|1132.8|1135.39|1132.89|1135.27|1132.77|0
1657230300000|2022-07-07 21:45:00|1135.29|1132.79|1135.32|1132.82|1135.41|1132.91|1135.29|1132.79|0
1657230600000|2022-07-07 21:50:00|1135.27|1132.77|1135.13|1132.63|1135.32|1132.82|1135.09|1132.59|0
1657230900000|2022-07-07 21:55:00|1135.14|1132.64|1134.9|1132.4|1135.2|1132.7|1134.9|1132.4|0
1657231200000|2022-07-07 22:00:00|1134.91|1132.41|1135.32|1132.82|1135.36|1132.86|1134.7|1132.2|0
1657231500000|2022-07-07 22:05:00|1135.29|1132.79|1135.41|1132.91|1135.55|1133.05|1135.25|1132.75|0
1657231800000|2022-07-07 22:10:00|1135.43|1132.93|1135.33|1132.83|1135.5|1133|1135.27|1132.77|0
1657232100000|2022-07-07 22:15:00|1135.32|1132.82|1135.19|1132.69|1135.37|1132.87|1135.14|1132.64|0
1657232400000|2022-07-07 22:20:00|1135.21|1132.71|1135.37|1132.87|1135.37|1132.87|1135.07|1132.57|0
1657232700000|2022-07-07 22:25:00|1135.33|1132.83|1135.23|1132.73|1135.33|1132.83|1135.23|1132.73|0
1657233000000|2022-07-07 22:30:00|1135.24|1132.74|1135|1132.5|1135.33|1132.83|1134.96|1132.46|0
1657233300000|2022-07-07 22:35:00|1134.96|1132.46|1134.73|1132.23|1135.05|1132.55|1134.73|1132.23|0
1657233600000|2022-07-07 22:40:00|1134.77|1132.27|1134.82|1132.32|1134.87|1132.37|1134.68|1132.18|0
1657233900000|2022-07-07 22:45:00|1134.8|1132.3|1134.87|1132.37|1135.05|1132.55|1134.68|1132.18|0
1657234200000|2022-07-07 22:50:00|1134.89|1132.39|1135.05|1132.55|1135.07|1132.57|1134.87|1132.37|0
1657234500000|2022-07-07 22:55:00|1135|1132.5|1135.23|1132.73|1135.33|1132.83|1134.96|1132.46|0
1657234800000|2022-07-07 23:00:00|1135.24|1132.74|1135.05|1132.55|1135.37|1132.87|1134.87|1132.37|0
1657235100000|2022-07-07 23:05:00|1135.03|1132.53|1134.54|1132.04|1135.03|1132.53|1134.41|1131.91|0
1657235400000|2022-07-07 23:10:00|1134.57|1132.07|1134.68|1132.18|1134.77|1132.27|1134.45|1131.95|0
1657235700000|2022-07-07 23:15:00|1134.73|1132.23|1134.64|1132.14|1134.96|1132.46|1134.64|1132.14|0
1657236000000|2022-07-07 23:20:00|1134.63|1132.13|1134.77|1132.27|1134.77|1132.27|1134.54|1132.04|0
1657236300000|2022-07-07 23:25:00|1134.78|1132.28|1134.84|1132.34|1134.89|1132.39|1134.73|1132.23|0
1657236600000|2022-07-07 23:30:00|1134.87|1132.37|1134.82|1132.32|1134.87|1132.37|1134.64|1132.14|0
1657236900000|2022-07-07 23:35:00|1134.87|1132.37|1134.91|1132.41|1135.05|1132.55|1134.87|1132.37|0
1657237200000|2022-07-07 23:40:00|1134.82|1132.32|1135|1132.5|1135.16|1132.66|1134.59|1132.09|0
1657237500000|2022-07-07 23:45:00|1134.96|1132.46|1134.96|1132.46|1135.03|1132.53|1134.64|1132.14|0
1657237800000|2022-07-07 23:50:00|1134.93|1132.43|1134.91|1132.41|1135|1132.5|1134.73|1132.23|0
1657238100000|2022-07-07 23:55:00|1134.96|1132.46|1134.68|1132.18|1134.96|1132.46|1134.68|1132.18|0
1657238400000|2022-07-08 00:00:00|1134.73|1132.23|1134.96|1132.46|1135.65|1133.15|1134.73|1132.23|0
1657238700000|2022-07-08 00:05:00|1134.91|1132.41|1134.29|1131.79|1134.91|1132.41|1134.13|1131.63|0
1657239000000|2022-07-08 00:10:00|1134.27|1131.77|1134.95|1132.45|1134.98|1132.48|1134.27|1131.77|0
1657239300000|2022-07-08 00:15:00|1134.93|1132.43|1135.26|1132.76|1135.26|1132.76|1133.91|1131.41|0
1657239600000|2022-07-08 00:20:00|1135.48|1132.98|1135.03|1132.53|1135.48|1132.98|1134.69|1132.19|0
1657239900000|2022-07-08 00:25:00|1134.92|1132.42|1135.03|1132.53|1135.26|1132.76|1134.58|1132.08|0
1657240200000|2022-07-08 00:30:00|1135.25|1132.75|1134.8|1132.3|1135.26|1132.76|1134.8|1132.3|0
1657240500000|2022-07-08 00:35:00|1134.81|1132.31|1135.49|1132.99|1135.71|1133.21|1134.8|1132.3|0
1657240800000|2022-07-08 00:40:00|1135.71|1133.21|1136.16|1133.66|1136.4|1133.9|1135.71|1133.21|0
1657241100000|2022-07-08 00:45:00|1136.38|1133.88|1136.16|1133.66|1136.39|1133.89|1135.93|1133.43|0
1657241400000|2022-07-08 00:50:00|1136.27|1133.77|1136.61|1134.11|1136.84|1134.34|1136.16|1133.66|0
1657241700000|2022-07-08 00:55:00|1136.72|1134.22|1136.84|1134.34|1137.07|1134.57|1136.61|1134.11|0
1657242000000|2022-07-08 01:00:00|1137.06|1134.56|1136.6|1134.1|1137.07|1134.57|1136.6|1134.1|0
1657242300000|2022-07-08 01:05:00|1136.49|1133.99|1136.6|1134.1|1136.83|1134.33|1136.38|1133.88|0
1657242600000|2022-07-08 01:10:00|1136.61|1134.11|1136.84|1134.34|1137.06|1134.56|1136.6|1134.1|0
1657242900000|2022-07-08 01:15:00|1136.25|1133.75|1136.38|1133.88|1137.04|1134.54|1135.99|1133.49|0
1657243200000|2022-07-08 01:20:00|1136.25|1133.75|1136.38|1133.88|1136.51|1134.01|1136.24|1133.74|0
1657243500000|2022-07-08 01:25:00|1136.25|1133.75|1136.52|1134.02|1137.03|1134.53|1136.25|1133.75|0
1657243800000|2022-07-08 01:30:00|1136.64|1134.14|1135.99|1133.49|1137.03|1134.53|1135.73|1133.23|0
1657244100000|2022-07-08 01:35:00|1135.98|1133.48|1135.98|1133.48|1135.99|1133.49|1135.72|1133.22|0
1657244400000|2022-07-08 01:40:00|1135.99|1133.49|1136.51|1134.01|1136.51|1134.01|1135.98|1133.48|0
1657244700000|2022-07-08 01:45:00|1137.29|1134.79|1136.38|1133.88|1137.29|1134.79|1136.38|1133.88|0
1657245000000|2022-07-08 01:50:00|1136.39|1133.89|1135.93|1133.43|1136.61|1134.11|1135.92|1133.42|0
1657245300000|2022-07-08 01:55:00|1135.92|1133.42|1135.15|1132.65|1136.15|1133.65|1134.7|1132.2|0
1657245600000|2022-07-08 02:00:00|1134.21|1131.71|1134.46|1131.96|1134.73|1132.23|1134.21|1131.71|0
1657245900000|2022-07-08 02:05:00|1134.21|1131.71|1134.19|1131.69|1134.46|1131.96|1133.94|1131.44|0
1657246200000|2022-07-08 02:10:00|1134.2|1131.7|1134.71|1132.21|1134.72|1132.22|1134.2|1131.7|0
1657246500000|2022-07-08 02:15:00|1135.6|1133.1|1136.6|1134.1|1136.82|1134.32|1134.6|1132.1|0
1657246800000|2022-07-08 02:20:00|1136.82|1134.32|1136.82|1134.32|1137.05|1134.55|1136.6|1134.1|0
1657247100000|2022-07-08 02:25:00|1136.83|1134.33|1137.05|1134.55|1137.28|1134.78|1136.59|1134.09|0
1657247400000|2022-07-08 02:30:00|1137.06|1134.56|1135.93|1133.43|1137.51|1135.01|1135.92|1133.42|0
1657247700000|2022-07-08 02:35:00|1135.92|1133.42|1136.38|1133.88|1136.38|1133.88|1135.7|1133.2|0
1657248000000|2022-07-08 02:40:00|1136.16|1133.66|1135.7|1133.2|1136.39|1133.89|1135.7|1133.2|0
1657248300000|2022-07-08 02:45:00|1134.68|1132.18|1133.64|1131.14|1134.69|1132.19|1133.12|1130.62|0
1657248600000|2022-07-08 02:50:00|1133.77|1131.27|1134.16|1131.66|1134.42|1131.92|1133.63|1131.13|0
1657248900000|2022-07-08 02:55:00|1134.15|1131.65|1132.08|1129.58|1134.16|1131.66|1131.81|1129.31|0
1657249200000|2022-07-08 03:00:00|1133.43|1130.93|1133|1130.5|1133.67|1131.17|1132.54|1130.04|0
1657249500000|2022-07-08 03:05:00|1133.11|1130.61|1135.89|1133.39|1135.9|1133.4|1132.77|1130.27|0
1657249800000|2022-07-08 03:10:00|1135.9|1133.4|1136.34|1133.84|1136.79|1134.29|1135.67|1133.17|0
1657250100000|2022-07-08 03:15:00|1136.56|1134.06|1136.34|1133.84|1136.79|1134.29|1136.11|1133.61|0
1657250400000|2022-07-08 03:20:00|1136.35|1133.85|1136.79|1134.29|1136.79|1134.29|1136.33|1133.83|0
1657250700000|2022-07-08 03:25:00|1136.8|1134.3|1136.56|1134.06|1137.02|1134.52|1136.33|1133.83|0
1657251000000|2022-07-08 03:30:00|1136.78|1134.28|1137.01|1134.51|1137.47|1134.97|1136.78|1134.28|0
1657251300000|2022-07-08 03:35:00|1137.12|1134.62|1137.23|1134.73|1137.45|1134.95|1136.9|1134.4|0
1657251600000|2022-07-08 03:40:00|1137.22|1134.72|1136.55|1134.05|1137.23|1134.73|1136.32|1133.82|0
1657251900000|2022-07-08 03:45:00|1136.33|1133.83|1136.77|1134.27|1137|1134.5|1135.87|1133.37|0
1657252200000|2022-07-08 03:50:00|1136.66|1134.16|1136.55|1134.05|1136.77|1134.27|1136.32|1133.82|0
1657252500000|2022-07-08 03:55:00|1136.54|1134.04|1136.31|1133.81|1136.54|1134.04|1135.98|1133.48|0
1657252800000|2022-07-08 04:00:00|1136.09|1133.59|1136.77|1134.27|1136.77|1134.27|1136.09|1133.59|0
1657253100000|2022-07-08 04:05:00|1136.78|1134.28|1136.77|1134.27|1137|1134.5|1136.31|1133.81|0
1657253400000|2022-07-08 04:10:00|1136.88|1134.38|1136.54|1134.04|1137|1134.5|1136.31|1133.81|0
1657253700000|2022-07-08 04:15:00|1136.76|1134.26|1136.32|1133.82|1136.77|1134.27|1136.32|1133.82|0
1657254000000|2022-07-08 04:20:00|1136.43|1133.93|1136.54|1134.04|1136.54|1134.04|1136.32|1133.82|0
1657254300000|2022-07-08 04:25:00|1136.32|1133.82|1136.54|1134.04|1136.55|1134.05|1136.31|1133.81|0
1657254600000|2022-07-08 04:30:00|1136.76|1134.26|1136.77|1134.27|1137.22|1134.72|1136.55|1134.05|0
1657254900000|2022-07-08 04:35:00|1136.88|1134.38|1136.77|1134.27|1137|1134.5|1136.54|1134.04|0
1657255200000|2022-07-08 04:40:00|1136.76|1134.26|1136.99|1134.49|1136.99|1134.49|1136.76|1134.26|0
1657255500000|2022-07-08 04:45:00|1136.76|1134.26|1137.21|1134.71|1137.21|1134.71|1136.76|1134.26|0
1657255800000|2022-07-08 04:50:00|1137.1|1134.6|1137.21|1134.71|1137.21|1134.71|1136.98|1134.48|0
1657256100000|2022-07-08 04:55:00|1137.22|1134.72|1137.67|1135.17|1137.89|1135.39|1137.21|1134.71|0
1657256400000|2022-07-08 05:00:00|1137.78|1135.28|1137.21|1134.71|1137.9|1135.4|1137.21|1134.71|0
1657256700000|2022-07-08 05:05:00|1137.22|1134.72|1137.44|1134.94|1137.44|1134.94|1137.1|1134.6|0
1657257000000|2022-07-08 05:10:00|1137.33|1134.83|1136.77|1134.27|1137.67|1135.17|1136.77|1134.27|0
1657257300000|2022-07-08 05:15:00|1135.73|1133.23|1136.11|1133.61|1136.38|1133.88|1135.6|1133.1|0
1657257600000|2022-07-08 05:20:00|1135.86|1133.36|1135.58|1133.08|1136.11|1133.61|1135.58|1133.08|0
1657257900000|2022-07-08 05:25:00|1135.59|1133.09|1135.85|1133.35|1136.11|1133.61|1135.58|1133.08|0
1657258200000|2022-07-08 05:30:00|1135.84|1133.34|1135.86|1133.36|1135.86|1133.36|1135.33|1132.83|0
1657258500000|2022-07-08 05:35:00|1135.73|1133.23|1135.34|1132.84|1135.87|1133.37|1135.34|1132.84|0
1657258800000|2022-07-08 05:40:00|1135.21|1132.71|1134.55|1132.05|1135.35|1132.85|1134.55|1132.05|0
1657259100000|2022-07-08 05:45:00|1134.8|1132.3|1134.83|1132.33|1134.83|1132.33|1134.29|1131.79|0
1657259400000|2022-07-08 05:50:00|1134.82|1132.32|1134.03|1131.53|1134.83|1132.33|1133.78|1131.28|0
1657259700000|2022-07-08 05:55:00|1134.04|1131.54|1134.04|1131.54|1134.3|1131.8|1133.51|1131.01|0
1657260000000|2022-07-08 06:00:00|1134.03|1131.53|1134.3|1131.8|1134.83|1132.33|1133.78|1131.28|0
1657260300000|2022-07-08 06:05:00|1134.05|1131.55|1134.83|1132.33|1135.09|1132.59|1133.79|1131.29|0
1657260600000|2022-07-08 06:10:00|1135.08|1132.58|1135.34|1132.84|1135.86|1133.36|1135.08|1132.58|0
1657260900000|2022-07-08 06:15:00|1136.32|1133.82|1135.65|1133.15|1136.77|1134.27|1135.42|1132.92|0
1657261200000|2022-07-08 06:20:00|1135.64|1133.14|1134.97|1132.47|1135.87|1133.37|1134.97|1132.47|0
1657261500000|2022-07-08 06:25:00|1134.75|1132.25|1134.53|1132.03|1134.97|1132.47|1134.53|1132.03|0
1657261800000|2022-07-08 06:30:00|1134.41|1131.91|1134.19|1131.69|1134.53|1132.03|1133.97|1131.47|0
1657262100000|2022-07-08 06:35:00|1134.08|1131.58|1134.53|1132.03|1134.76|1132.26|1134.07|1131.57|0
1657262400000|2022-07-08 06:40:00|1134.31|1131.81|1134.31|1131.81|1134.76|1132.26|1134.31|1131.81|0
1657262700000|2022-07-08 06:45:00|1133.04|1130.54|1133.31|1130.81|1133.57|1131.07|1132.79|1130.29|0
1657263000000|2022-07-08 06:50:00|1133.56|1131.06|1133.58|1131.08|1133.58|1131.08|1133.06|1130.56|0
1657263300000|2022-07-08 06:55:00|1133.83|1131.33|1134.6|1132.1|1134.61|1132.11|1133.57|1131.07|0
1657263600000|2022-07-08 07:00:00|1135.67|1133.17|1129.22|1128.72|1136.12|1133.62|1128.47|1127.97|0
1657263900000|2022-07-08 07:05:00|1129.32|1128.82|1132.92|1132.42|1133.12|1132.62|1127.62|1127.12|0
1657264200000|2022-07-08 07:10:00|1132.97|1132.47|1133.47|1132.97|1134.32|1133.82|1132.02|1131.52|13
1657264500000|2022-07-08 07:15:00|1133.42|1132.92|1136.22|1135.72|1137.57|1137.07|1133.42|1132.92|4
1657264800000|2022-07-08 07:20:00|1136.27|1135.77|1137.57|1137.07|1137.62|1137.12|1134.42|1133.92|7
1657265100000|2022-07-08 07:25:00|1137.62|1137.12|1135.12|1134.62|1137.72|1137.22|1135.07|1134.57|0
1657265400000|2022-07-08 07:30:00|1135.07|1134.57|1134.62|1134.12|1135.72|1135.22|1133.42|1132.92|10
1657265700000|2022-07-08 07:35:00|1134.67|1134.17|1135.87|1135.37|1135.87|1135.37|1133.97|1133.47|0
1657266000000|2022-07-08 07:40:00|1135.72|1135.22|1133.52|1133.02|1137.32|1136.82|1132.82|1132.32|63
1657266300000|2022-07-08 07:45:00|1133.42|1132.92|1132.57|1132.07|1134.37|1133.87|1131.67|1131.17|0
1657266600000|2022-07-08 07:50:00|1132.48|1131.98|1132.03|1131.53|1132.83|1132.33|1128.38|1127.88|20
1657266900000|2022-07-08 07:55:00|1131.98|1131.48|1132.98|1132.48|1133.53|1133.03|1131.88|1131.38|0
1657267200000|2022-07-08 08:00:00|1133.03|1132.53|1133.78|1133.28|1134.83|1134.33|1132.83|1132.33|10
1657267500000|2022-07-08 08:05:00|1133.83|1133.33|1135.48|1134.98|1135.48|1134.98|1133.83|1133.33|0
1657267800000|2022-07-08 08:10:00|1135.43|1134.93|1135.88|1135.38|1135.88|1135.38|1135.43|1134.93|0
1657268100000|2022-07-08 08:15:00|1135.93|1135.43|1136.03|1135.53|1136.03|1135.53|1135.93|1135.43|0
1657268400000|2022-07-08 08:20:00|1135.98|1135.48|1134.28|1133.78|1135.98|1135.48|1134.28|1133.78|0
1657268700000|2022-07-08 08:25:00|1134.23|1133.73|1132.53|1132.03|1134.23|1133.73|1132.48|1131.98|0
1657269000000|2022-07-08 08:30:00|1132.48|1131.98|1130.93|1130.43|1132.48|1131.98|1130.93|1130.43|0
1657269300000|2022-07-08 08:35:00|1130.88|1130.38|1128.93|1128.43|1130.88|1130.38|1128.73|1128.23|0
1657269600000|2022-07-08 08:40:00|1128.98|1128.48|1129.58|1129.08|1129.83|1129.33|1128.28|1127.78|0
1657269900000|2022-07-08 08:45:00|1129.53|1129.03|1129.53|1129.03|1129.83|1129.33|1128.73|1128.23|0
1657270200000|2022-07-08 08:50:00|1129.43|1128.93|1129.98|1129.48|1130.13|1129.63|1128.98|1128.48|0
1657270500000|2022-07-08 08:55:00|1130.03|1129.53|1129.93|1129.43|1131.13|1130.63|1129.93|1129.43|0
1657270800000|2022-07-08 09:00:00|1129.73|1129.23|1128.18|1127.68|1129.73|1129.23|1127.83|1127.33|0
1657271100000|2022-07-08 09:05:00|1128.23|1127.73|1126.78|1126.28|1128.58|1128.08|1126.78|1126.28|0
1657271400000|2022-07-08 09:10:00|1126.63|1126.13|1126.33|1125.83|1126.93|1126.43|1126.18|1125.68|0
1657271700000|2022-07-08 09:15:00|1126.28|1125.78|1127.08|1126.58|1127.23|1126.73|1126.18|1125.68|0
1657272000000|2022-07-08 09:20:00|1127.03|1126.53|1127.13|1126.63|1127.18|1126.68|1126.18|1125.68|0
1657272300000|2022-07-08 09:25:00|1127.18|1126.68|1125.68|1125.18|1127.18|1126.68|1125.43|1124.93|0
1657272600000|2022-07-08 09:30:00|1125.83|1125.33|1127.13|1126.63|1127.68|1127.18|1125.48|1124.98|0
1657272900000|2022-07-08 09:35:00|1126.98|1126.48|1126.33|1125.83|1126.98|1126.48|1125.53|1125.03|0
1657273200000|2022-07-08 09:40:00|1126.28|1125.78|1126.43|1125.93|1126.53|1126.03|1125.18|1124.68|2
1657273500000|2022-07-08 09:45:00|1126.38|1125.88|1122.28|1121.78|1126.43|1125.93|1122.28|1121.78|0
1657273800000|2022-07-08 09:50:00|1122.18|1121.68|1120.18|1119.68|1123.08|1122.58|1120.03|1119.53|3
1657274100000|2022-07-08 09:55:00|1120.43|1119.93|1119.13|1118.63|1121.08|1120.58|1118.58|1118.08|0
1657274400000|2022-07-08 10:00:00|1119.18|1118.68|1119.33|1118.83|1120.23|1119.73|1119.18|1118.68|2
1657274700000|2022-07-08 10:05:00|1119.38|1118.88|1120.73|1120.23|1120.88|1120.38|1119.38|1118.88|1
1657275000000|2022-07-08 10:10:00|1120.68|1120.18|1123.63|1123.13|1124.03|1123.53|1120.58|1120.08|1
1657275300000|2022-07-08 10:15:00|1123.68|1123.18|1123.83|1123.33|1124.83|1124.33|1123.68|1123.18|1
1657275600000|2022-07-08 10:20:00|1123.78|1123.28|1124.98|1124.48|1125.78|1125.28|1123.33|1122.83|1
1657275900000|2022-07-08 10:25:00|1124.83|1124.33|1124.83|1124.33|1126.03|1125.53|1123.98|1123.48|10
1657276200000|2022-07-08 10:30:00|1124.78|1124.28|1123.78|1123.28|1124.78|1124.28|1123.08|1122.58|0
1657276500000|2022-07-08 10:35:00|1123.73|1123.23|1122.03|1121.53|1124.53|1124.03|1122.03|1121.53|1
1657276800000|2022-07-08 10:40:00|1121.98|1121.48|1121.48|1120.98|1122.58|1122.08|1121.03|1120.53|1
1657277100000|2022-07-08 10:45:00|1121.58|1121.08|1118.58|1118.08|1121.58|1121.08|1118.58|1118.08|0
1657277400000|2022-07-08 10:50:00|1118.48|1117.98|1117.03|1116.53|1118.48|1117.98|1115.63|1115.13|1
1657277700000|2022-07-08 10:55:00|1117.08|1116.58|1120.08|1119.58|1120.38|1119.88|1117.03|1116.53|1
1657278000000|2022-07-08 11:00:00|1120.13|1119.63|1118.28|1117.78|1120.58|1120.08|1118.28|1117.78|0
1657278300000|2022-07-08 11:05:00|1118.38|1117.88|1119.93|1119.43|1120.03|1119.53|1118.38|1117.88|0
1657278600000|2022-07-08 11:10:00|1119.98|1119.48|1120.98|1120.48|1121.88|1121.38|1119.93|1119.43|2
1657278900000|2022-07-08 11:15:00|1120.88|1120.38|1122.03|1121.53|1122.03|1121.53|1120.88|1120.38|6
1657279200000|2022-07-08 11:20:00|1122.13|1121.63|1122.83|1122.33|1122.88|1122.38|1121.83|1121.33|0
1657279500000|2022-07-08 11:25:00|1122.88|1122.38|1121.28|1120.78|1122.98|1122.48|1121.28|1120.78|0
1657279800000|2022-07-08 11:30:00|1121.18|1120.68|1120.73|1120.23|1121.93|1121.43|1120.73|1120.23|1
1657280100000|2022-07-08 11:35:00|1120.68|1120.18|1120.03|1119.53|1120.68|1120.18|1119.18|1118.68|0
1657280400000|2022-07-08 11:40:00|1120.1|1119.6|1118|1117.5|1120.3|1119.8|1118|1117.5|1
1657280700000|2022-07-08 11:45:00|1118.1|1117.6|1117.85|1117.35|1118.7|1118.2|1117.45|1116.95|0
1657281000000|2022-07-08 11:50:00|1117.8|1117.3|1118.15|1117.65|1118.2|1117.7|1117.3|1116.8|0
1657281300000|2022-07-08 11:55:00|1118.1|1117.6|1116.9|1116.4|1118.1|1117.6|1116.3|1115.8|0
1657281600000|2022-07-08 12:00:00|1116.95|1116.45|1117.7|1117.2|1118.6|1118.1|1116.9|1116.4|0
1657281900000|2022-07-08 12:05:00|1117.55|1117.05|1118.55|1118.05|1118.7|1118.2|1116.85|1116.35|2
1657282200000|2022-07-08 12:10:00|1118.6|1118.1|1119.3|1118.8|1119.45|1118.95|1118.6|1118.1|0
1657282500000|2022-07-08 12:15:00|1119.35|1118.85|1119.35|1118.85|1120.3|1119.8|1119.1|1118.6|0
1657282800000|2022-07-08 12:20:00|1119.45|1118.95|1119.75|1119.25|1120.8|1120.3|1119.4|1118.9|0
1657283100000|2022-07-08 12:25:00|1119.65|1119.15|1119.1|1118.6|1119.75|1119.25|1118.85|1118.35|0
1657283400000|2022-07-08 12:30:00|1119.05|1118.55|1118.15|1117.65|1119.4|1118.9|1116.5|1116|2
1657283700000|2022-07-08 12:35:00|1118.2|1117.7|1119.8|1119.3|1124.75|1124.25|1118.15|1117.65|30
1657284000000|2022-07-08 12:40:00|1119.85|1119.35|1121.3|1120.8|1121.3|1120.8|1118.8|1118.3|0
1657284300000|2022-07-08 12:45:00|1121.35|1120.85|1119.4|1118.9|1122.8|1122.3|1117.5|1117|0
1657284600000|2022-07-08 12:50:00|1119.45|1118.95|1119.8|1119.3|1123.85|1123.35|1119.2|1118.7|0
1657284900000|2022-07-08 12:55:00|1119.9|1119.4|1121.95|1121.45|1121.95|1121.45|1119.9|1119.4|0
1657285200000|2022-07-08 13:00:00|1122|1121.5|1123.6|1123.1|1125.35|1124.85|1121.9|1121.4|30
1657285500000|2022-07-08 13:05:00|1123.55|1123.05|1124.55|1124.05|1125.2|1124.7|1123.3|1122.8|0
1657285800000|2022-07-08 13:10:00|1124.5|1124|1122.75|1122.25|1124.6|1124.1|1122.55|1122.05|0
1657286100000|2022-07-08 13:15:00|1122.7|1122.2|1123.45|1122.95|1123.6|1123.1|1119.95|1119.45|102
1657286400000|2022-07-08 13:20:00|1123.4|1122.9|1122.15|1121.65|1123.55|1123.05|1122|1121.5|4
1657286700000|2022-07-08 13:25:00|1122.1|1121.6|1121.75|1121.25|1122.85|1122.35|1120.55|1120.05|7
1657287000000|2022-07-08 13:30:00|1121.9|1121.4|1118.15|1117.65|1125.05|1124.55|1117.6|1117.1|0
1657287300000|2022-07-08 13:35:00|1118.2|1117.7|1120.25|1119.75|1120.55|1120.05|1117.35|1116.85|0
1657287600000|2022-07-08 13:40:00|1120.3|1119.8|1119.85|1119.35|1120.85|1120.35|1118.75|1118.25|0
1657287900000|2022-07-08 13:45:00|1119.9|1119.4|1117.75|1117.25|1120.6|1120.1|1117.2|1116.7|4
1657288200000|2022-07-08 13:50:00|1117.85|1117.35|1118.1|1117.6|1118.55|1118.05|1116.45|1115.95|0
1657288500000|2022-07-08 13:55:00|1118.05|1117.55|1117.6|1117.1|1118.35|1117.85|1116.1|1115.6|0
1657288800000|2022-07-08 14:00:00|1117.55|1117.05|1118.4|1117.9|1118.4|1117.9|1116.55|1116.05|0
1657289100000|2022-07-08 14:05:00|1118.35|1117.85|1118.2|1117.7|1118.55|1118.05|1117.05|1116.55|1
1657289400000|2022-07-08 14:10:00|1118.23|1117.73|1120.43|1119.93|1120.58|1120.08|1117.63|1117.13|1
1657289700000|2022-07-08 14:15:00|1120.48|1119.98|1121.19|1118.69|1121.42|1120.08|1118.73|1118.23|8
1657290000000|2022-07-08 14:20:00|1121.2|1118.7|1122.78|1120.28|1122.78|1120.28|1120.96|1118.46|0
1657290300000|2022-07-08 14:25:00|1123|1120.5|1125.05|1122.55|1125.05|1122.55|1122.78|1120.28|0
1657290600000|2022-07-08 14:30:00|1125.27|1122.77|1125.28|1122.78|1125.72|1123.22|1124.82|1122.32|0
1657290900000|2022-07-08 14:35:00|1125.06|1122.56|1125.73|1123.23|1126.19|1123.69|1125.05|1122.55|0
1657291200000|2022-07-08 14:40:00|1125.74|1123.24|1126.18|1123.68|1126.18|1123.68|1125.28|1122.78|0
1657291500000|2022-07-08 14:45:00|1125.96|1123.46|1125.95|1123.45|1126.19|1123.69|1125.52|1123.02|0
1657291800000|2022-07-08 14:50:00|1125.84|1123.34|1125.47|1122.97|1126.39|1123.89|1125.02|1122.52|0
1657292100000|2022-07-08 14:55:00|1125.69|1123.19|1125.73|1123.23|1125.75|1123.25|1125.04|1122.54|0
1657292400000|2022-07-08 15:00:00|1125.74|1123.24|1125.52|1123.02|1125.97|1123.47|1125.07|1122.57|0
1657292700000|2022-07-08 15:05:00|1125.3|1122.8|1126.22|1123.72|1126.44|1123.94|1124.63|1122.13|0
1657293000000|2022-07-08 15:10:00|1126|1123.5|1125.32|1122.82|1126.45|1123.95|1125.09|1122.59|0
1657293300000|2022-07-08 15:15:00|1124.57|1122.07|1124.05|1121.55|1124.83|1122.33|1123.53|1121.03|0
1657293600000|2022-07-08 15:20:00|1124.06|1121.56|1124.59|1122.09|1124.6|1122.1|1124.06|1121.56|0
1657293900000|2022-07-08 15:25:00|1124.58|1122.08|1125.37|1122.87|1125.64|1123.14|1124.58|1122.08|0
1657294200000|2022-07-08 15:30:00|1126.23|1123.73|1126.35|1123.85|1126.9|1124.4|1126|1123.5|0
1657294500000|2022-07-08 15:35:00|1126.46|1123.96|1124.9|1122.4|1126.46|1123.96|1124.67|1122.17|0
1657294800000|2022-07-08 15:40:00|1124.79|1122.29|1124.45|1121.95|1124.9|1122.4|1124.22|1121.72|0
1657295100000|2022-07-08 15:45:00|1124.56|1122.06|1124.08|1121.58|1124.67|1122.17|1123.74|1121.24|0
1657295400000|2022-07-08 15:50:00|1124.19|1121.69|1124.65|1122.15|1125.09|1122.59|1123.97|1121.47|0
1657295700000|2022-07-08 15:55:00|1124.64|1122.14|1125.55|1123.05|1125.55|1123.05|1124.42|1121.92|0
1657296000000|2022-07-08 16:00:00|1124.84|1122.34|1124.05|1121.55|1124.84|1122.34|1124.05|1121.55|0
1657296300000|2022-07-08 16:05:00|1124.04|1121.54|1122.73|1120.23|1124.04|1121.54|1122.47|1119.97|0
1657296600000|2022-07-08 16:10:00|1122.72|1120.22|1122.22|1119.72|1123.26|1120.76|1122.21|1119.71|0
1657296900000|2022-07-08 16:15:00|1122.21|1119.71|1122.75|1120.25|1122.76|1120.26|1121.96|1119.46|0
1657297200000|2022-07-08 16:20:00|1122.76|1120.26|1121.7|1119.2|1123.02|1120.52|1121.43|1118.93|0
1657297500000|2022-07-08 16:25:00|1121.69|1119.19|1120.88|1118.38|1121.7|1119.2|1120.62|1118.12|0
1657297800000|2022-07-08 16:30:00|1121.91|1119.41|1122.12|1119.62|1122.36|1119.86|1121.67|1119.17|0
1657298100000|2022-07-08 16:35:00|1121.9|1119.4|1121.65|1119.15|1122.58|1120.08|1121.65|1119.15|0
1657298400000|2022-07-08 16:40:00|1121.64|1119.14|1121.66|1119.16|1121.67|1119.17|1120.97|1118.47|0
1657298700000|2022-07-08 16:45:00|1120.08|1117.58|1120.59|1118.09|1120.6|1118.1|1119.52|1117.02|0
1657299000000|2022-07-08 16:50:00|1120.6|1118.1|1119.81|1117.31|1120.6|1118.1|1119.27|1116.77|0
1657299300000|2022-07-08 16:55:00|1119.8|1117.3|1119.53|1117.03|1120.34|1117.84|1119.27|1116.77|0
1657299600000|2022-07-08 17:00:00|1119.52|1117.02|1118.76|1116.26|1119.81|1117.31|1118.48|1115.98|0
1657299900000|2022-07-08 17:05:00|1118.75|1116.25|1120.08|1117.58|1120.09|1117.59|1118.75|1116.25|0
1657300200000|2022-07-08 17:10:00|1120.09|1117.59|1120.35|1117.85|1120.62|1118.12|1119.83|1117.33|0
1657300500000|2022-07-08 17:15:00|1120.34|1117.84|1119.95|1117.45|1120.35|1117.85|1119.55|1117.05|0
1657300800000|2022-07-08 17:20:00|1120.08|1117.58|1119.82|1117.32|1120.09|1117.59|1119.56|1117.06|0
1657301100000|2022-07-08 17:25:00|1119.83|1117.33|1121.16|1118.66|1121.16|1118.66|1119.82|1117.32|0
1657301400000|2022-07-08 17:30:00|1121.41|1118.91|1121.4|1118.9|1121.42|1118.92|1121.01|1118.51|0
1657301700000|2022-07-08 17:35:00|1121.15|1118.65|1121.41|1118.91|1121.67|1119.17|1120.75|1118.25|0
1657302000000|2022-07-08 17:40:00|1121.42|1118.92|1121.67|1119.17|1121.94|1119.44|1121.4|1118.9|0
1657302300000|2022-07-08 17:45:00|1121.66|1119.16|1122.47|1119.97|1122.47|1119.97|1121.4|1118.9|0
1657302600000|2022-07-08 17:50:00|1122.48|1119.98|1122.48|1119.98|1122.74|1120.24|1122.21|1119.71|0
1657302900000|2022-07-08 17:55:00|1122.47|1119.97|1121.68|1119.18|1122.48|1119.98|1121.66|1119.16|0
1657303200000|2022-07-08 18:00:00|1121.93|1119.43|1121.43|1118.93|1121.94|1119.44|1121.14|1118.64|0
1657303500000|2022-07-08 18:05:00|1121.56|1119.06|1122.49|1119.99|1122.5|1120|1121.43|1118.93|0
1657303800000|2022-07-08 18:10:00|1122.48|1119.98|1122.48|1119.98|1122.49|1119.99|1121.96|1119.46|0
1657304100000|2022-07-08 18:15:00|1123.51|1121.01|1123.53|1121.03|1123.74|1121.24|1123.28|1120.78|0
1657304400000|2022-07-08 18:20:00|1123.75|1121.25|1123.98|1121.48|1124.22|1121.72|1123.52|1121.02|0
1657304700000|2022-07-08 18:25:00|1123.99|1121.49|1124.22|1121.72|1124.44|1121.94|1123.75|1121.25|0
1657305000000|2022-07-08 18:30:00|1123.29|1120.79|1123.58|1121.08|1123.58|1121.08|1123.29|1120.79|0
1657305300000|2022-07-08 18:35:00|1123.71|1121.21|1123.84|1121.34|1124.1|1121.6|1123.56|1121.06|0
1657305600000|2022-07-08 18:40:00|1123.83|1121.33|1124.12|1121.62|1124.37|1121.87|1123.57|1121.07|0
1657305900000|2022-07-08 18:45:00|1124.37|1121.87|1123.57|1121.07|1124.37|1121.87|1123.57|1121.07|0
1657306200000|2022-07-08 18:50:00|1123.82|1121.32|1123.04|1120.54|1123.85|1121.35|1123.03|1120.53|0
1657306500000|2022-07-08 18:55:00|1123.03|1120.53|1123.85|1121.35|1123.85|1121.35|1122.77|1120.27|0
1657306800000|2022-07-08 19:00:00|1124.68|1122.18|1124.92|1122.42|1124.93|1122.43|1124.23|1121.73|0
1657307100000|2022-07-08 19:05:00|1124.81|1122.31|1124.22|1121.72|1124.92|1122.42|1124.21|1121.71|0
1657307400000|2022-07-08 19:10:00|1124.21|1121.71|1124.91|1122.41|1124.92|1122.42|1124.21|1121.71|0
1657307700000|2022-07-08 19:15:00|1124.09|1121.59|1124.08|1121.58|1124.09|1121.59|1123.55|1121.05|0
1657308000000|2022-07-08 19:20:00|1123.83|1121.33|1123.55|1121.05|1124.34|1121.84|1123.54|1121.04|0
1657308300000|2022-07-08 19:25:00|1123.54|1121.04|1123.55|1121.05|1123.81|1121.31|1123.28|1120.78|0
1657308600000|2022-07-08 19:30:00|1123.54|1121.04|1123|1120.5|1123.81|1121.31|1122.72|1120.22|0
1657308900000|2022-07-08 19:35:00|1123.01|1120.51|1122.75|1120.25|1123.53|1121.03|1122.47|1119.97|0
1657309200000|2022-07-08 19:40:00|1123|1120.5|1123.54|1121.04|1123.8|1121.3|1122.75|1120.25|0
1657309500000|2022-07-08 19:45:00|1123.53|1121.03|1123.25|1120.75|1123.79|1121.29|1122.99|1120.49|0
1657309800000|2022-07-08 19:50:00|1123.24|1120.74|1123.25|1120.75|1123.51|1121.01|1122.7|1120.2|0
1657310100000|2022-07-08 19:55:00|1123.24|1120.74|1122.57|1120.07|1123.53|1121.03|1121.95|1119.45|0
1657310400000|2022-07-08 20:00:00|1123.95|1121.45|1124.32|1121.82|1124.54|1122.04|1123.45|1120.95|0
1657310700000|2022-07-08 20:05:00|1124.34|1121.84|1124.36|1121.86|1124.54|1122.04|1124.23|1121.73|0
1657311000000|2022-07-08 20:10:00|1124.41|1121.91|1124.59|1122.09|1124.64|1122.14|1124.32|1121.82|0
1657311300000|2022-07-08 20:15:00|1124.64|1122.14|1124.64|1122.14|1124.66|1122.16|1124.36|1121.86|0
1657311600000|2022-07-08 20:20:00|1124.63|1122.13|1124.48|1121.98|1124.73|1122.23|1124.45|1121.95|0
1657311900000|2022-07-08 20:25:00|1124.47|1121.97|1124.59|1122.09|1124.59|1122.09|1124.41|1121.91|0
1657312200000|2022-07-08 20:30:00|1124.54|1122.04|1124.5|1122|1124.59|1122.09|1124.45|1121.95|0
1657312500000|2022-07-08 20:35:00|1124.45|1121.95|1124.36|1121.86|1124.48|1121.98|1124.25|1121.75|0
1657312800000|2022-07-08 20:40:00|1124.32|1121.82|1124.54|1122.04|1124.54|1122.04|1124.32|1121.82|0
1657313100000|2022-07-08 20:45:00|1124.5|1122|1124.54|1122.04|1124.68|1122.18|1124.45|1121.95|0
1657313400000|2022-07-08 20:50:00|1124.5|1122|1124.54|1122.04|1124.64|1122.14|1124.45|1121.95|0
1657313700000|2022-07-08 20:55:00|1124.55|1122.05|1124.61|1122.11|1124.68|1122.18|1124.54|1122.04|0
1657314000000|2022-07-08 21:00:00|1124.64|1122.14|1124.64|1122.14|1124.64|1122.14|1124.64|1122.14|0
1657490400000|2022-07-10 22:00:00|1122.56|1120.06|1122.73|1120.23|1122.98|1120.48|1122.44|1119.94|0
1657490700000|2022-07-10 22:05:00|1122.74|1120.24|1122.96|1120.46|1123.1|1120.6|1122.69|1120.19|0
1657491000000|2022-07-10 22:10:00|1122.94|1120.44|1122.39|1119.89|1122.94|1120.44|1122.28|1119.78|0
1657491300000|2022-07-10 22:15:00|1122.37|1119.87|1122|1119.5|1122.46|1119.96|1122|1119.5|0
1657491600000|2022-07-10 22:20:00|1122.01|1119.51|1121.82|1119.32|1122.19|1119.69|1121.64|1119.14|0
1657491900000|2022-07-10 22:25:00|1121.87|1119.37|1121.82|1119.32|1122.09|1119.59|1121.78|1119.28|0
1657492200000|2022-07-10 22:30:00|1121.84|1119.34|1121.82|1119.32|1122.09|1119.59|1121.78|1119.28|0
1657492500000|2022-07-10 22:35:00|1121.87|1119.37|1122.07|1119.57|1122.14|1119.64|1121.78|1119.28|0
1657492800000|2022-07-10 22:40:00|1122.05|1119.55|1122.14|1119.64|1122.23|1119.73|1122.03|1119.53|0
1657493100000|2022-07-10 22:45:00|1122.12|1119.62|1121.96|1119.46|1122.23|1119.73|1121.89|1119.39|0
1657493400000|2022-07-10 22:50:00|1121.98|1119.48|1122.23|1119.73|1122.23|1119.73|1121.96|1119.46|0
1657493700000|2022-07-10 22:55:00|1122.21|1119.71|1122.03|1119.53|1122.32|1119.82|1121.96|1119.46|0
1657494000000|2022-07-10 23:00:00|1122.05|1119.55|1121.89|1119.39|1122.07|1119.57|1121.78|1119.28|0
1657494300000|2022-07-10 23:05:00|1121.91|1119.41|1122.41|1119.91|1122.59|1120.09|1121.91|1119.41|0
1657494600000|2022-07-10 23:10:00|1122.44|1119.94|1122.5|1120|1122.5|1120|1122.14|1119.64|0
1657494900000|2022-07-10 23:15:00|1122.46|1119.96|1122.14|1119.64|1122.46|1119.96|1122.05|1119.55|0
1657495200000|2022-07-10 23:20:00|1122.09|1119.59|1121.96|1119.46|1122.12|1119.62|1121.82|1119.32|0
1657495500000|2022-07-10 23:25:00|1121.94|1119.44|1122.37|1119.87|1122.37|1119.87|1121.82|1119.32|0
1657495800000|2022-07-10 23:30:00|1122.41|1119.91|1122.69|1120.19|1122.96|1120.46|1122.37|1119.87|0
1657496100000|2022-07-10 23:35:00|1122.68|1120.18|1122.78|1120.28|1122.96|1120.46|1122.37|1119.87|0
1657496400000|2022-07-10 23:40:00|1122.82|1120.32|1123.16|1120.66|1123.32|1120.82|1122.82|1120.32|0
1657496700000|2022-07-10 23:45:00|1123.17|1120.67|1123.41|1120.91|1123.57|1121.07|1123.1|1120.6|0
1657497000000|2022-07-10 23:50:00|1123.39|1120.89|1123.1|1120.6|1123.57|1121.07|1123.05|1120.55|0
1657497300000|2022-07-10 23:55:00|1123.14|1120.64|1122.98|1120.48|1123.19|1120.69|1122.82|1120.32|0
1657497600000|2022-07-11 00:00:00|1122.96|1120.46|1122.81|1120.31|1123.05|1120.55|1122.41|1119.91|0
1657497900000|2022-07-11 00:05:00|1122.77|1120.27|1122.8|1120.3|1123.3|1120.8|1122.59|1120.09|0
1657498200000|2022-07-11 00:10:00|1122.81|1120.31|1123.1|1120.6|1123.24|1120.74|1122.79|1120.29|0
1657498500000|2022-07-11 00:15:00|1123.11|1120.61|1121.47|1118.97|1123.13|1120.63|1121.25|1118.75|0
1657498800000|2022-07-11 00:20:00|1121.48|1118.98|1122.36|1119.86|1122.59|1120.09|1121.47|1118.97|0
1657499100000|2022-07-11 00:25:00|1122.37|1119.87|1122.81|1120.31|1123.37|1120.87|1122.36|1119.86|0
1657499400000|2022-07-11 00:30:00|1122.82|1120.32|1123.02|1120.52|1123.49|1120.99|1122.58|1120.08|0
1657499700000|2022-07-11 00:35:00|1123.03|1120.53|1122.8|1120.3|1123.25|1120.75|1122.36|1119.86|0
1657500000000|2022-07-11 00:40:00|1123.02|1120.52|1122.58|1120.08|1123.25|1120.75|1122.58|1120.08|0
1657500300000|2022-07-11 00:45:00|1122.36|1119.86|1122.36|1119.86|1123.02|1120.52|1122.36|1119.86|0
1657500600000|2022-07-11 00:50:00|1122.58|1120.08|1123.03|1120.53|1123.03|1120.53|1122.36|1119.86|0
1657500900000|2022-07-11 00:55:00|1123.14|1120.64|1123.14|1120.64|1123.91|1121.41|1123.03|1120.53|0
1657501200000|2022-07-11 01:00:00|1123.03|1120.53|1122.13|1119.63|1123.25|1120.75|1122.13|1119.63|0
1657501500000|2022-07-11 01:05:00|1121.91|1119.41|1121.68|1119.18|1121.91|1119.41|1121.01|1118.51|0
1657501800000|2022-07-11 01:10:00|1121.78|1119.28|1122.13|1119.63|1122.13|1119.63|1121.45|1118.95|0
1657502100000|2022-07-11 01:15:00|1121.91|1119.41|1120.79|1118.29|1121.91|1119.41|1120.57|1118.07|0
1657502400000|2022-07-11 01:20:00|1120.8|1118.3|1119.68|1117.18|1120.8|1118.3|1119.68|1117.18|0
1657502700000|2022-07-11 01:25:00|1119.69|1117.19|1119.45|1116.95|1120.34|1117.84|1119.45|1116.95|0
1657503000000|2022-07-11 01:30:00|1119.46|1116.96|1119.69|1117.19|1120.35|1117.85|1119.45|1116.95|0
1657503300000|2022-07-11 01:35:00|1119.68|1117.18|1119.24|1116.74|1119.68|1117.18|1118.78|1116.28|0
1657503600000|2022-07-11 01:40:00|1119.23|1116.73|1119.68|1117.18|1119.91|1117.41|1119.23|1116.73|0
1657503900000|2022-07-11 01:45:00|1119.57|1117.07|1120.67|1118.17|1121.45|1118.95|1119.23|1116.73|0
1657504200000|2022-07-11 01:50:00|1120.45|1117.95|1119.55|1117.05|1120.45|1117.95|1119.1|1116.6|0
1657504500000|2022-07-11 01:55:00|1119.66|1117.16|1118.88|1116.38|1120.33|1117.83|1118.66|1116.16|0
1657504800000|2022-07-11 02:00:00|1118.89|1116.39|1118.65|1116.15|1119.11|1116.61|1118.43|1115.93|0
1657505100000|2022-07-11 02:05:00|1118.66|1116.16|1118.66|1116.16|1118.88|1116.38|1118.43|1115.93|0
1657505400000|2022-07-11 02:10:00|1118.65|1116.15|1118.43|1115.93|1118.88|1116.38|1118.43|1115.93|0
1657505700000|2022-07-11 02:15:00|1118.65|1116.15|1118.21|1115.71|1118.65|1116.15|1117.99|1115.49|0
1657506000000|2022-07-11 02:20:00|1118.22|1115.72|1118.88|1116.38|1119.1|1116.6|1118.21|1115.71|0
1657506300000|2022-07-11 02:25:00|1118.66|1116.16|1118.88|1116.38|1119.1|1116.6|1118.66|1116.16|0
1657506600000|2022-07-11 02:30:00|1118.89|1116.39|1118.89|1116.39|1119.11|1116.61|1118.44|1115.94|0
1657506900000|2022-07-11 02:35:00|1118.78|1116.28|1119|1116.5|1119.22|1116.72|1118.44|1115.94|0
1657507200000|2022-07-11 02:40:00|1118.89|1116.39|1118.9|1116.4|1119.34|1116.84|1118.67|1116.17|0
1657507500000|2022-07-11 02:45:00|1118.89|1116.39|1118.45|1115.95|1118.89|1116.39|1118.44|1115.94|0
1657507800000|2022-07-11 02:50:00|1118.67|1116.17|1117.78|1115.28|1118.67|1116.17|1117.78|1115.28|0
1657508100000|2022-07-11 02:55:00|1117.77|1115.27|1118|1115.5|1118.22|1115.72|1117.77|1115.27|0
1657508400000|2022-07-11 03:00:00|1114.21|1111.71|1113.71|1111.21|1114.47|1111.97|1113.71|1111.21|0
1657508700000|2022-07-11 03:05:00|1113.46|1110.96|1113.73|1111.23|1113.98|1111.48|1113.21|1110.71|0
1657509000000|2022-07-11 03:10:00|1113.72|1111.22|1112.94|1110.44|1113.98|1111.48|1112.93|1110.43|0
1657509300000|2022-07-11 03:15:00|1116.66|1114.16|1116.9|1114.4|1117.01|1114.51|1116.22|1113.72|0
1657509600000|2022-07-11 03:20:00|1117.12|1114.62|1117.12|1114.62|1117.34|1114.84|1116.78|1114.28|0
1657509900000|2022-07-11 03:25:00|1117.34|1114.84|1117.56|1115.06|1117.57|1115.07|1117.23|1114.73|0
1657510200000|2022-07-11 03:30:00|1117.57|1115.07|1117.57|1115.07|1117.68|1115.18|1117.34|1114.84|0
1657510500000|2022-07-11 03:35:00|1117.46|1114.96|1117.8|1115.3|1117.8|1115.3|1117.45|1114.95|0
1657510800000|2022-07-11 03:40:00|1117.79|1115.29|1117.13|1114.63|1117.8|1115.3|1117.13|1114.63|0
1657511100000|2022-07-11 03:45:00|1113.48|1110.98|1113.73|1111.23|1113.98|1111.48|1113.46|1110.96|0
1657511400000|2022-07-11 03:50:00|1113.86|1111.36|1113.73|1111.23|1113.86|1111.36|1113.47|1110.97|0
1657511700000|2022-07-11 03:55:00|1113.72|1111.22|1113.98|1111.48|1113.99|1111.49|1113.72|1111.22|0
1657512000000|2022-07-11 04:00:00|1117.58|1115.08|1118.02|1115.52|1118.02|1115.52|1117.57|1115.07|0
1657512300000|2022-07-11 04:05:00|1118.01|1115.51|1117.79|1115.29|1118.01|1115.51|1117.79|1115.29|0
1657512600000|2022-07-11 04:10:00|1117.8|1115.3|1118.02|1115.52|1118.02|1115.52|1117.8|1115.3|0
1657512900000|2022-07-11 04:15:00|1117.91|1115.41|1118.02|1115.52|1118.02|1115.52|1117.8|1115.3|0
1657513200000|2022-07-11 04:20:00|1117.91|1115.41|1117.57|1115.07|1117.91|1115.41|1117.57|1115.07|0
1657513500000|2022-07-11 04:25:00|1117.68|1115.18|1117.57|1115.07|1117.8|1115.3|1117.57|1115.07|0
1657513800000|2022-07-11 04:30:00|1113.73|1111.23|1114.5|1112|1114.51|1112.01|1113.72|1111.22|0
1657514100000|2022-07-11 04:35:00|1114.51|1112.01|1114|1111.5|1114.51|1112.01|1113.99|1111.49|0
1657514400000|2022-07-11 04:40:00|1113.75|1111.25|1113.23|1110.73|1114|1111.5|1113.22|1110.72|0
1657514700000|2022-07-11 04:45:00|1116.92|1114.42|1116.91|1114.41|1117.14|1114.64|1116.91|1114.41|0
1657515000000|2022-07-11 04:50:00|1117.13|1114.63|1117.13|1114.63|1117.13|1114.63|1116.69|1114.19|0
1657515300000|2022-07-11 04:55:00|1116.91|1114.41|1117.13|1114.63|1117.13|1114.63|1116.91|1114.41|0
1657515600000|2022-07-11 05:00:00|1113.46|1110.96|1113.47|1110.97|1113.47|1110.97|1112.96|1110.46|0
1657515900000|2022-07-11 05:05:00|1113.34|1110.84|1113.46|1110.96|1113.98|1111.48|1113.22|1110.72|0
1657516200000|2022-07-11 05:10:00|1113.47|1110.97|1113.46|1110.96|1113.47|1110.97|1113.2|1110.7|0
1657516500000|2022-07-11 05:15:00|1117.13|1114.63|1117.57|1115.07|1117.79|1115.29|1117.12|1114.62|0
1657516800000|2022-07-11 05:20:00|1117.46|1114.96|1117.58|1115.08|1117.8|1115.3|1117.35|1114.85|0
1657517100000|2022-07-11 05:25:00|1117.47|1114.97|1117.14|1114.64|1117.47|1114.97|1116.91|1114.41|0
1657517400000|2022-07-11 05:30:00|1113.48|1110.98|1113.22|1110.72|1113.49|1110.99|1112.96|1110.46|0
1657517700000|2022-07-11 05:35:00|1113.23|1110.73|1113.73|1111.23|1113.74|1111.24|1113.22|1110.72|0
1657518000000|2022-07-11 05:40:00|1113.6|1111.1|1113.99|1111.49|1114|1111.5|1113.22|1110.72|0
1657518300000|2022-07-11 05:45:00|1117.57|1115.07|1117.02|1114.52|1117.57|1115.07|1116.91|1114.41|0
1657518600000|2022-07-11 05:50:00|1116.91|1114.41|1116.24|1113.74|1116.91|1114.41|1116.23|1113.73|0
1657518900000|2022-07-11 05:55:00|1116.23|1113.73|1116.02|1113.52|1116.45|1113.95|1115.79|1113.29|0
1657519200000|2022-07-11 06:00:00|1112.45|1109.95|1112.22|1109.72|1112.49|1109.99|1110.94|1108.44|0
1657519500000|2022-07-11 06:05:00|1112.23|1109.73|1109.62|1107.12|1112.23|1109.73|1109.09|1106.59|0
1657519800000|2022-07-11 06:10:00|1109.61|1107.11|1109.35|1106.85|1110.5|1108|1109.1|1106.6|0
1657520100000|2022-07-11 06:15:00|1113.32|1110.82|1114.22|1111.72|1114.44|1111.94|1113.1|1110.6|0
1657520400000|2022-07-11 06:20:00|1114.44|1111.94|1114.01|1111.51|1114.45|1111.95|1113.78|1111.28|0
1657520700000|2022-07-11 06:25:00|1114|1111.5|1114.67|1112.17|1114.9|1112.4|1113.78|1111.28|0
1657521000000|2022-07-11 06:30:00|1110.91|1108.41|1110.66|1108.16|1111.68|1109.18|1110.65|1108.15|0
1657521300000|2022-07-11 06:35:00|1110.67|1108.17|1110.41|1107.91|1110.93|1108.43|1110.4|1107.9|0
1657521600000|2022-07-11 06:40:00|1110.42|1107.92|1110.28|1107.78|1110.54|1108.04|1109.64|1107.14|0
1657521900000|2022-07-11 06:45:00|1114.37|1111.87|1114.14|1111.64|1114.37|1111.87|1113.92|1111.42|0
1657522200000|2022-07-11 06:50:00|1113.92|1111.42|1113.68|1111.18|1113.92|1111.42|1113.13|1110.63|0
1657522500000|2022-07-11 06:55:00|1113.46|1110.96|1114.13|1111.63|1114.58|1112.08|1113.46|1110.96|0
1657522800000|2022-07-11 07:00:00|1114.56|1112.06|1114.44|1111.94|1114.8|1112.3|1111.91|1109.41|0
1657523100000|2022-07-11 07:05:00|1114.23|1111.73|1115.13|1114.63|1116.11|1114.73|1113.63|1111.5|0
1657523400000|2022-07-11 07:10:00|1115.08|1114.58|1116.78|1116.28|1116.83|1116.33|1113.43|1112.93|0
1657523700000|2022-07-11 07:15:00|1116.83|1116.33|1118.08|1117.58|1119.73|1119.23|1116.58|1116.08|0
1657524000000|2022-07-11 07:20:00|1117.83|1117.33|1119.93|1119.43|1120.23|1119.73|1117.48|1116.98|0
1657524300000|2022-07-11 07:25:00|1119.88|1119.38|1118.93|1118.43|1120.43|1119.93|1117.68|1117.18|0
1657524600000|2022-07-11 07:30:00|1118.98|1118.48|1120.13|1119.63|1120.43|1119.93|1118.08|1117.58|0
1657524900000|2022-07-11 07:35:00|1120.23|1119.73|1119.28|1118.78|1122.03|1121.53|1119.13|1118.63|0
1657525200000|2022-07-11 07:40:00|1119.23|1118.73|1119.63|1119.13|1120.33|1119.83|1118.68|1118.18|8
1657525500000|2022-07-11 07:45:00|1119.58|1119.08|1117.88|1117.38|1119.58|1119.08|1117.88|1117.38|10
1657525800000|2022-07-11 07:50:00|1117.93|1117.43|1120.23|1119.73|1120.58|1120.08|1117.93|1117.43|0
1657526100000|2022-07-11 07:55:00|1120.28|1119.78|1120.78|1120.28|1121.23|1120.73|1120.28|1119.78|0
1657526400000|2022-07-11 08:00:00|1120.88|1120.38|1120.23|1119.73|1121.48|1120.98|1119.98|1119.48|39
1657526700000|2022-07-11 08:05:00|1120.28|1119.78|1117.78|1117.28|1120.33|1119.83|1117.58|1117.08|10
1657527000000|2022-07-11 08:10:00|1117.63|1117.13|1116.78|1116.28|1118.38|1117.88|1116.53|1116.03|0
1657527300000|2022-07-11 08:15:00|1116.63|1116.13|1118.68|1118.18|1119.48|1118.98|1116.38|1115.88|0
1657527600000|2022-07-11 08:20:00|1118.73|1118.23|1118.63|1118.13|1119.33|1118.83|1115.98|1115.48|1
1657527900000|2022-07-11 08:25:00|1118.68|1118.18|1117.63|1117.13|1118.83|1118.33|1117.58|1117.08|0
1657528200000|2022-07-11 08:30:00|1117.58|1117.08|1121.18|1120.68|1121.23|1120.73|1117.43|1116.93|0
1657528500000|2022-07-11 08:35:00|1121.13|1120.63|1123.88|1123.38|1123.88|1123.38|1121.13|1120.63|0
1657528800000|2022-07-11 08:40:00|1123.83|1123.33|1124.43|1123.93|1125.93|1125.43|1123.83|1123.33|0
1657529100000|2022-07-11 08:45:00|1124.38|1123.88|1123.58|1123.08|1124.48|1123.98|1123.08|1122.58|11
1657529400000|2022-07-11 08:50:00|1123.63|1123.13|1123.68|1123.18|1125.38|1124.88|1123.48|1122.98|18
1657529700000|2022-07-11 08:55:00|1123.53|1123.03|1123.68|1123.18|1124.13|1123.63|1122.78|1122.28|0
1657530000000|2022-07-11 09:00:00|1123.63|1123.13|1127.03|1126.53|1127.08|1126.58|1123.08|1122.58|7
1657530300000|2022-07-11 09:05:00|1127.08|1126.58|1129.03|1128.53|1129.08|1128.58|1126.73|1126.23|0
1657530600000|2022-07-11 09:10:00|1128.98|1128.48|1129.18|1128.68|1130.08|1129.58|1128.48|1127.98|0
1657530900000|2022-07-11 09:15:00|1129.23|1128.73|1130.28|1129.78|1130.48|1129.98|1129.18|1128.68|0
1657531200000|2022-07-11 09:20:00|1130.23|1129.73|1131.73|1131.23|1131.98|1131.48|1129.68|1129.18|0
1657531500000|2022-07-11 09:25:00|1131.78|1131.28|1129.68|1129.18|1132.43|1131.93|1129.23|1128.73|0
1657531800000|2022-07-11 09:30:00|1129.48|1128.98|1127.83|1127.33|1129.53|1129.03|1127.38|1126.88|1999
1657532100000|2022-07-11 09:35:00|1127.88|1127.38|1128.28|1127.78|1128.48|1127.98|1127.73|1127.23|0
1657532400000|2022-07-11 09:40:00|1128.38|1127.88|1127.48|1126.98|1128.58|1128.08|1127.38|1126.88|0
1657532700000|2022-07-11 09:45:00|1127.53|1127.03|1127.93|1127.43|1128.48|1127.98|1127.53|1127.03|0
1657533000000|2022-07-11 09:50:00|1127.83|1127.33|1130.38|1129.88|1130.38|1129.88|1127.83|1127.33|0
1657533300000|2022-07-11 09:55:00|1130.48|1129.98|1130.13|1129.63|1131.18|1130.68|1129.58|1129.08|0
1657533600000|2022-07-11 10:00:00|1130.18|1129.68|1130.78|1130.28|1130.88|1130.38|1129.68|1129.18|1
1657533900000|2022-07-11 10:05:00|1130.88|1130.38|1131.23|1130.73|1131.63|1131.13|1130.78|1130.28|42
1657534200000|2022-07-11 10:10:00|1131.28|1130.78|1132.13|1131.63|1132.18|1131.68|1131.28|1130.78|0
1657534500000|2022-07-11 10:15:00|1132.18|1131.68|1132.68|1132.18|1132.78|1132.28|1132.03|1131.53|3
1657534800000|2022-07-11 10:20:00|1132.63|1132.13|1132.83|1132.33|1133.48|1132.98|1132.63|1132.13|0
1657535100000|2022-07-11 10:25:00|1132.78|1132.28|1132.18|1131.68|1132.78|1132.28|1131.73|1131.23|2
1657535400000|2022-07-11 10:30:00|1132.13|1131.63|1132.43|1131.93|1132.43|1131.93|1131.63|1131.13|2
1657535700000|2022-07-11 10:35:00|1132.48|1131.98|1132.23|1131.73|1132.58|1132.08|1131.73|1131.23|1
1657536000000|2022-07-11 10:40:00|1132.18|1131.68|1132.58|1132.08|1132.63|1132.13|1131.68|1131.18|0
1657536300000|2022-07-11 10:45:00|1132.53|1132.03|1132.53|1132.03|1132.83|1132.33|1132.03|1131.53|2
1657536600000|2022-07-11 10:50:00|1132.48|1131.98|1133.18|1132.68|1133.18|1132.68|1132.18|1131.68|1
1657536900000|2022-07-11 10:55:00|1133.23|1132.73|1136.08|1135.58|1136.08|1135.58|1133.23|1132.73|0
1657537200000|2022-07-11 11:00:00|1136.13|1135.63|1136.73|1136.23|1136.93|1136.43|1135.73|1135.23|0
1657537500000|2022-07-11 11:05:00|1136.68|1136.18|1137.38|1136.88|1137.58|1137.08|1136.48|1135.98|2
1657537800000|2022-07-11 11:10:00|1137.28|1136.78|1137.58|1137.08|1137.98|1137.48|1136.88|1136.38|0
1657538100000|2022-07-11 11:15:00|1137.53|1137.03|1137.38|1136.88|1138.18|1137.68|1137.13|1136.63|0
1657538400000|2022-07-11 11:20:00|1137.48|1136.98|1137.13|1136.63|1138.53|1138.03|1136.73|1136.23|0
1657538700000|2022-07-11 11:25:00|1137.03|1136.53|1135.38|1134.88|1137.03|1136.53|1135.38|1134.88|10
1657539000000|2022-07-11 11:30:00|1135.43|1134.93|1136.88|1136.38|1136.88|1136.38|1135.43|1134.93|0
1657539300000|2022-07-11 11:35:00|1136.93|1136.43|1136.93|1136.43|1137.38|1136.88|1136.48|1135.98|0
1657539600000|2022-07-11 11:40:00|1136.84|1136.34|1135.29|1134.79|1136.84|1136.34|1134.94|1134.44|0
1657539900000|2022-07-11 11:45:00|1135.19|1134.69|1135.49|1134.99|1135.69|1135.19|1134.94|1134.44|0
1657540200000|2022-07-11 11:50:00|1135.44|1134.94|1134.44|1133.94|1135.49|1134.99|1134.39|1133.89|0
1657540500000|2022-07-11 11:55:00|1134.39|1133.89|1134.04|1133.54|1134.39|1133.89|1132.84|1132.34|0
1657540800000|2022-07-11 12:00:00|1134.19|1133.69|1133.59|1133.09|1134.49|1133.99|1132.79|1132.29|0
1657541100000|2022-07-11 12:05:00|1133.64|1133.14|1133.49|1132.99|1133.74|1133.24|1132.49|1131.99|33
1657541400000|2022-07-11 12:10:00|1133.54|1133.04|1134.39|1133.89|1134.54|1134.04|1133.49|1132.99|0
1657541700000|2022-07-11 12:15:00|1134.34|1133.84|1134.34|1133.84|1134.59|1134.09|1134.24|1133.74|0
1657542000000|2022-07-11 12:20:00|1134.29|1133.79|1134.24|1133.74|1134.29|1133.79|1133.24|1132.74|0
1657542300000|2022-07-11 12:25:00|1134.29|1133.79|1133.24|1132.74|1134.29|1133.79|1133.19|1132.69|0
1657542600000|2022-07-11 12:30:00|1133.19|1132.69|1131.34|1130.84|1133.29|1132.79|1131.29|1130.79|120
1657542900000|2022-07-11 12:35:00|1131.29|1130.79|1129.44|1128.94|1131.29|1130.79|1129.09|1128.59|0
1657543200000|2022-07-11 12:40:00|1129.39|1128.89|1129.99|1129.49|1130.29|1129.79|1129.34|1128.84|0
1657543500000|2022-07-11 12:45:00|1130.04|1129.54|1131.99|1131.49|1132.04|1131.54|1130.04|1129.54|0
1657543800000|2022-07-11 12:50:00|1131.94|1131.44|1133.04|1132.54|1133.69|1133.19|1131.94|1131.44|14
1657544100000|2022-07-11 12:55:00|1132.99|1132.49|1133.19|1132.69|1133.29|1132.79|1131.74|1131.24|0
1657544400000|2022-07-11 13:00:00|1133.14|1132.64|1133.79|1133.29|1133.79|1133.29|1132.49|1131.99|0
1657544700000|2022-07-11 13:05:00|1133.89|1133.39|1134.99|1134.49|1135.09|1134.59|1133.64|1133.14|11
1657545000000|2022-07-11 13:10:00|1135.04|1134.54|1134.29|1133.79|1135.34|1134.84|1133.79|1133.29|0
1657545300000|2022-07-11 13:15:00|1134.24|1133.74|1134.29|1133.79|1134.79|1134.29|1134.24|1133.74|0
1657545600000|2022-07-11 13:20:00|1134.24|1133.74|1134.34|1133.84|1134.49|1133.99|1134.19|1133.69|0
1657545900000|2022-07-11 13:25:00|1134.39|1133.89|1134.29|1133.79|1134.79|1134.29|1133.69|1133.19|6
1657546200000|2022-07-11 13:30:00|1134.24|1133.74|1135.34|1134.84|1135.99|1135.49|1132.79|1132.29|17
1657546500000|2022-07-11 13:35:00|1135.19|1134.69|1135.59|1135.09|1135.59|1135.09|1132.59|1132.09|0
1657546800000|2022-07-11 13:40:00|1135.54|1135.04|1133.34|1132.84|1135.54|1135.04|1132.44|1131.94|0
1657547100000|2022-07-11 13:45:00|1133.44|1132.94|1129.09|1128.59|1133.44|1132.94|1127.54|1127.04|1
1657547400000|2022-07-11 13:50:00|1128.99|1128.49|1130.29|1129.79|1130.99|1130.49|1128.74|1128.24|0
1657547700000|2022-07-11 13:55:00|1130.39|1129.89|1134.09|1133.59|1134.99|1134.49|1130.39|1129.89|0
1657548000000|2022-07-11 14:00:00|1133.99|1133.49|1134.99|1134.49|1135.44|1134.94|1133.64|1133.14|0
1657548300000|2022-07-11 14:05:00|1134.94|1134.44|1132.04|1131.54|1134.94|1134.44|1131.99|1131.49|0
1657548600000|2022-07-11 14:10:00|1132.1|1131.6|1129.15|1128.65|1132.7|1132.2|1129.15|1128.65|0
1657548900000|2022-07-11 14:15:00|1129.2|1128.7|1130.13|1127.63|1130.7|1130.2|1128.65|1127.63|0
1657549200000|2022-07-11 14:20:00|1130.14|1127.64|1129.9|1127.4|1130.36|1127.86|1129.21|1126.71|0
1657549500000|2022-07-11 14:25:00|1129.89|1127.39|1130.8|1128.3|1131.26|1128.76|1129.67|1127.17|0
1657549800000|2022-07-11 14:30:00|1130.69|1128.19|1131.71|1129.21|1132.17|1129.67|1130.57|1128.07|148
1657550100000|2022-07-11 14:35:00|1131.72|1129.22|1132.63|1130.13|1132.64|1130.14|1131.03|1128.53|0
1657550400000|2022-07-11 14:40:00|1132.41|1129.91|1132.63|1130.13|1133.33|1130.83|1132.17|1129.67|0
1657550700000|2022-07-11 14:45:00|1131.61|1129.11|1131.33|1128.83|1131.87|1129.37|1130.55|1128.05|0
1657551000000|2022-07-11 14:50:00|1131.58|1129.08|1131.07|1128.57|1131.61|1129.11|1130.54|1128.04|0
1657551300000|2022-07-11 14:55:00|1131.06|1128.56|1128.96|1126.46|1131.07|1128.57|1128.96|1126.46|0
1657551600000|2022-07-11 15:00:00|1130.13|1127.63|1130.59|1128.09|1131.04|1128.54|1129.9|1127.4|0
1657551900000|2022-07-11 15:05:00|1130.81|1128.31|1131.29|1128.79|1131.52|1129.02|1130.59|1128.09|0
1657552200000|2022-07-11 15:10:00|1131.07|1128.57|1131.51|1129.01|1132.2|1129.7|1131.06|1128.56|0
1657552500000|2022-07-11 15:15:00|1130.33|1127.83|1130.05|1127.55|1131.11|1128.61|1130.04|1127.54|0
1657552800000|2022-07-11 15:20:00|1130.06|1127.56|1129.27|1126.77|1130.59|1128.09|1129.26|1126.76|0
1657553100000|2022-07-11 15:25:00|1129.26|1126.76|1129.58|1127.08|1129.58|1127.08|1129.03|1126.53|0
1657553400000|2022-07-11 15:30:00|1129.32|1126.82|1129.79|1127.29|1130.86|1128.36|1129.02|1126.52|0
1657553700000|2022-07-11 15:35:00|1130.05|1127.55|1130.31|1127.81|1131.13|1128.63|1128.99|1126.49|0
1657554000000|2022-07-11 15:40:00|1130.3|1127.8|1129.54|1127.04|1130.57|1128.07|1129.24|1126.74|0
1657554300000|2022-07-11 15:45:00|1130.04|1127.54|1129.75|1127.25|1130.3|1127.8|1129.61|1127.11|0
1657554600000|2022-07-11 15:50:00|1129.49|1126.99|1129.74|1127.24|1130.02|1127.52|1129.21|1126.71|0
1657554900000|2022-07-11 15:55:00|1129.73|1127.23|1130.02|1127.52|1130.28|1127.78|1129.48|1126.98|0
1657555200000|2022-07-11 16:00:00|1131.49|1128.99|1131.7|1129.2|1131.7|1129.2|1131.02|1128.52|0
1657555500000|2022-07-11 16:05:00|1131.92|1129.42|1131.93|1129.43|1132.16|1129.66|1131.47|1128.97|0
1657555800000|2022-07-11 16:10:00|1132.16|1129.66|1132.61|1130.11|1132.61|1130.11|1132.15|1129.65|0
1657556100000|2022-07-11 16:15:00|1132.6|1130.1|1132.38|1129.88|1132.84|1130.34|1132.38|1129.88|0
1657556400000|2022-07-11 16:20:00|1132.16|1129.66|1131.93|1129.43|1132.39|1129.89|1131.68|1129.18|0
1657556700000|2022-07-11 16:25:00|1132.04|1129.54|1132.16|1129.66|1132.39|1129.89|1131.92|1129.42|0
1657557000000|2022-07-11 16:30:00|1132.15|1129.65|1132.17|1129.67|1132.39|1129.89|1131.93|1129.43|0
1657557300000|2022-07-11 16:35:00|1132.16|1129.66|1133.08|1130.58|1133.09|1130.59|1132.16|1129.66|0
1657557600000|2022-07-11 16:40:00|1132.97|1130.47|1132.62|1130.12|1133.08|1130.58|1132.39|1129.89|0
1657557900000|2022-07-11 16:45:00|1131.59|1129.09|1131.82|1129.32|1131.84|1129.34|1131.31|1128.81|0
1657558200000|2022-07-11 16:50:00|1131.7|1129.2|1131.56|1129.06|1131.83|1129.33|1131.28|1128.78|0
1657558500000|2022-07-11 16:55:00|1131.57|1129.07|1131.84|1129.34|1132.37|1129.87|1131.56|1129.06|0
1657558800000|2022-07-11 17:00:00|1131.85|1129.35|1132.91|1130.41|1133.45|1130.95|1131.83|1129.33|0
1657559100000|2022-07-11 17:05:00|1132.9|1130.4|1133.98|1131.48|1133.99|1131.49|1132.64|1130.14|0
1657559400000|2022-07-11 17:10:00|1133.85|1131.35|1133.71|1131.21|1133.99|1131.49|1133.71|1131.21|0
1657559700000|2022-07-11 17:15:00|1134.47|1131.97|1134.24|1131.74|1134.47|1131.97|1134.01|1131.51|0
1657560000000|2022-07-11 17:20:00|1134.25|1131.75|1134.49|1131.99|1134.7|1132.2|1134.13|1131.63|0
1657560300000|2022-07-11 17:25:00|1134.71|1132.21|1134.48|1131.98|1134.71|1132.21|1134.25|1131.75|0
1657560600000|2022-07-11 17:30:00|1134.49|1131.99|1134.95|1132.45|1135.18|1132.68|1134.48|1131.98|0
1657560900000|2022-07-11 17:35:00|1135.06|1132.56|1135.18|1132.68|1135.18|1132.68|1134.94|1132.44|0
1657561200000|2022-07-11 17:40:00|1135.41|1132.91|1135.17|1132.67|1135.64|1133.14|1135.17|1132.67|0
1657561500000|2022-07-11 17:45:00|1135.18|1132.68|1134.94|1132.44|1135.4|1132.9|1134.72|1132.22|0
1657561800000|2022-07-11 17:50:00|1134.95|1132.45|1135.19|1132.69|1135.42|1132.92|1134.72|1132.22|0
1657562100000|2022-07-11 17:55:00|1135.18|1132.68|1134.94|1132.44|1135.19|1132.69|1134.94|1132.44|0
1657562400000|2022-07-11 18:00:00|1134.95|1132.45|1134.25|1131.75|1134.95|1132.45|1134.02|1131.52|0
1657562700000|2022-07-11 18:05:00|1134.03|1131.53|1133.79|1131.29|1134.49|1131.99|1133.79|1131.29|0
1657563000000|2022-07-11 18:10:00|1133.78|1131.28|1133.33|1130.83|1133.79|1131.29|1133.32|1130.82|0
1657563300000|2022-07-11 18:15:00|1133.32|1130.82|1133.55|1131.05|1133.78|1131.28|1133.08|1130.58|0
1657563600000|2022-07-11 18:20:00|1133.56|1131.06|1133.33|1130.83|1133.56|1131.06|1133.09|1130.59|0
1657563900000|2022-07-11 18:25:00|1133.32|1130.82|1133.09|1130.59|1133.33|1130.83|1133.09|1130.59|0
1657564200000|2022-07-11 18:30:00|1132.12|1129.62|1131.86|1129.36|1132.4|1129.9|1131.85|1129.35|0
1657564500000|2022-07-11 18:35:00|1131.87|1129.37|1131.87|1129.37|1132.13|1129.63|1131.6|1129.1|0
1657564800000|2022-07-11 18:40:00|1131.86|1129.36|1132.67|1130.17|1132.93|1130.43|1131.86|1129.36|0
1657565100000|2022-07-11 18:45:00|1133.55|1131.05|1133.09|1130.59|1133.79|1131.29|1133.09|1130.59|0
1657565400000|2022-07-11 18:50:00|1133.08|1130.58|1132.62|1130.12|1133.08|1130.58|1132.39|1129.89|0
1657565700000|2022-07-11 18:55:00|1132.4|1129.9|1132.16|1129.66|1132.85|1130.35|1132.16|1129.66|0
1657566000000|2022-07-11 19:00:00|1130.91|1128.41|1129.97|1127.47|1131.06|1128.56|1129.97|1127.47|0
1657566300000|2022-07-11 19:05:00|1129.98|1127.48|1129.98|1127.48|1130.51|1128.01|1129.97|1127.47|0
1657566600000|2022-07-11 19:10:00|1129.72|1127.22|1129.99|1127.49|1130.25|1127.75|1129.71|1127.21|0
1657566900000|2022-07-11 19:15:00|1129.98|1127.48|1129.71|1127.21|1130.25|1127.75|1129.44|1126.94|0
1657567200000|2022-07-11 19:20:00|1129.72|1127.22|1129.71|1127.21|1129.99|1127.49|1129.44|1126.94|0
1657567500000|2022-07-11 19:25:00|1129.72|1127.22|1130.24|1127.74|1130.51|1128.01|1129.7|1127.2|0
1657567800000|2022-07-11 19:30:00|1130.23|1127.73|1130.19|1127.69|1130.72|1128.22|1130.18|1127.68|0
1657568100000|2022-07-11 19:35:00|1130.2|1127.7|1129.67|1127.17|1130.45|1127.95|1129.4|1126.9|0
1657568400000|2022-07-11 19:40:00|1129.68|1127.18|1129.13|1126.63|1130.2|1127.7|1129.13|1126.63|0
1657568700000|2022-07-11 19:45:00|1129.14|1126.64|1129.13|1126.63|1129.68|1127.18|1128.86|1126.36|0
1657569000000|2022-07-11 19:50:00|1129.12|1126.62|1128.86|1126.36|1129.13|1126.63|1128.33|1125.83|0
1657569300000|2022-07-11 19:55:00|1128.87|1126.37|1129.18|1126.68|1129.4|1126.9|1128.6|1126.1|0
1657569600000|2022-07-11 20:00:00|1130.53|1128.03|1131.08|1128.58|1131.17|1128.67|1130.48|1127.98|0
1657569900000|2022-07-11 20:05:00|1131.1|1128.6|1131.36|1128.86|1131.5|1129|1131.08|1128.58|0
1657570200000|2022-07-11 20:10:00|1131.4|1128.9|1131.4|1128.9|1131.66|1129.16|1131.17|1128.67|0
1657570500000|2022-07-11 20:15:00|1131.45|1128.95|1131.26|1128.76|1131.54|1129.04|1131.26|1128.76|0
1657570800000|2022-07-11 20:20:00|1131.27|1128.77|1131.36|1128.86|1131.4|1128.9|1131.22|1128.72|0
1657571100000|2022-07-11 20:25:00|1131.31|1128.81|1131.36|1128.86|1131.38|1128.88|1131.22|1128.72|0
1657571400000|2022-07-11 20:30:00|1131.38|1128.88|1131.54|1129.04|1131.61|1129.11|1131.38|1128.88|0
1657571700000|2022-07-11 20:35:00|1131.5|1129|1131.45|1128.95|1131.54|1129.04|1131.26|1128.76|0
1657572000000|2022-07-11 20:40:00|1131.43|1128.93|1131.26|1128.76|1131.43|1128.93|1131.26|1128.76|0
1657572300000|2022-07-11 20:45:00|1131.22|1128.72|1131.26|1128.76|1131.36|1128.86|1131.17|1128.67|0
1657572600000|2022-07-11 20:50:00|1131.22|1128.72|1131.2|1128.7|1131.26|1128.76|1131.13|1128.63|0
1657572900000|2022-07-11 20:55:00|1131.19|1128.69|1131.22|1128.72|1131.26|1128.76|1131.08|1128.58|0
1657573200000|2022-07-11 21:00:00|1131.24|1128.74|1131.17|1128.67|1131.24|1128.74|1131.15|1128.65|0
1657573500000|2022-07-11 21:05:00|1131.19|1128.69|1131.13|1128.63|1131.19|1128.69|1131.1|1128.6|0
1657573800000|2022-07-11 21:10:00|1131.17|1128.67|1131.13|1128.63|1131.17|1128.67|1131.13|1128.63|0
1657574100000|2022-07-11 21:15:00|1131.17|1128.67|1131.2|1128.7|1131.24|1128.74|1131.15|1128.65|0
1657574400000|2022-07-11 21:20:00|1131.19|1128.69|1131.2|1128.7|1131.2|1128.7|1131.19|1128.69|0
1657574700000|2022-07-11 21:25:00|1131.22|1128.72|1131.19|1128.69|1131.22|1128.72|1131.19|1128.69|0
1657575000000|2022-07-11 21:30:00|1131.2|1128.7|1131.26|1128.76|1131.31|1128.81|1131.2|1128.7|0
1657575300000|2022-07-11 21:35:00|1131.24|1128.74|1131.22|1128.72|1131.24|1128.74|1131.2|1128.7|0
1657575600000|2022-07-11 21:40:00|1131.24|1128.74|1131.2|1128.7|1131.24|1128.74|1131.2|1128.7|0
1657575900000|2022-07-11 21:45:00|1131.22|1128.72|1131.24|1128.74|1131.33|1128.83|1131.22|1128.72|0
1657576200000|2022-07-11 21:50:00|1131.2|1128.7|1131|1128.5|1131.31|1128.81|1131|1128.5|0
1657576500000|2022-07-11 21:55:00|1131.02|1128.52|1130.87|1128.37|1131.09|1128.59|1130.87|1128.37|0
1657576800000|2022-07-11 22:00:00|1130.86|1128.36|1130.22|1127.72|1130.86|1128.36|1130.2|1127.7|0
1657577100000|2022-07-11 22:05:00|1130.18|1127.68|1130.36|1127.86|1130.41|1127.91|1130.13|1127.63|0
1657577400000|2022-07-11 22:10:00|1130.38|1127.88|1130.41|1127.91|1130.48|1127.98|1130.2|1127.7|0
1657577700000|2022-07-11 22:15:00|1130.36|1127.86|1130.45|1127.95|1130.55|1128.05|1130.32|1127.82|0
1657578000000|2022-07-11 22:20:00|1130.48|1127.98|1130.41|1127.91|1130.5|1128|1130.36|1127.86|0
1657578300000|2022-07-11 22:25:00|1130.45|1127.95|1130.55|1128.05|1130.55|1128.05|1130.38|1127.88|0
1657578600000|2022-07-11 22:30:00|1130.59|1128.09|1130.55|1128.05|1130.73|1128.23|1130.52|1128.02|0
1657578900000|2022-07-11 22:35:00|1130.59|1128.09|1130.13|1127.63|1130.59|1128.09|1130.08|1127.58|0
1657579200000|2022-07-11 22:40:00|1130.18|1127.68|1129.9|1127.4|1130.22|1127.72|1129.9|1127.4|0
1657579500000|2022-07-11 22:45:00|1129.88|1127.38|1129.72|1127.22|1129.95|1127.45|1129.58|1127.08|0
1657579800000|2022-07-11 22:50:00|1129.71|1127.21|1129.72|1127.22|1129.81|1127.31|1129.62|1127.12|0
1657580100000|2022-07-11 22:55:00|1129.71|1127.21|1129.69|1127.19|1129.85|1127.35|1129.58|1127.08|0
1657580400000|2022-07-11 23:00:00|1129.72|1127.22|1129.99|1127.49|1130.04|1127.54|1129.65|1127.15|0
1657580700000|2022-07-11 23:05:00|1130.04|1127.54|1130.41|1127.91|1130.41|1127.91|1130.04|1127.54|0
1657581000000|2022-07-11 23:10:00|1130.36|1127.86|1130.27|1127.77|1130.41|1127.91|1130.13|1127.63|0
1657581300000|2022-07-11 23:15:00|1130.29|1127.79|1130.08|1127.58|1130.41|1127.91|1130.04|1127.54|0
1657581600000|2022-07-11 23:20:00|1130.09|1127.59|1130.13|1127.63|1130.27|1127.77|1129.99|1127.49|0
1657581900000|2022-07-11 23:25:00|1130.15|1127.65|1130.64|1128.14|1130.68|1128.18|1130.15|1127.65|0
1657582200000|2022-07-11 23:30:00|1130.59|1128.09|1130.52|1128.02|1130.68|1128.18|1130.48|1127.98|0
1657582500000|2022-07-11 23:35:00|1130.55|1128.05|1130.82|1128.32|1131.01|1128.51|1130.5|1128|0
1657582800000|2022-07-11 23:40:00|1130.8|1128.3|1130.64|1128.14|1130.87|1128.37|1130.59|1128.09|0
1657583100000|2022-07-11 23:45:00|1130.68|1128.18|1130.96|1128.46|1131.01|1128.51|1130.64|1128.14|0
1657583400000|2022-07-11 23:50:00|1131.01|1128.51|1130.82|1128.32|1131.05|1128.55|1130.73|1128.23|0
1657583700000|2022-07-11 23:55:00|1130.85|1128.35|1131.1|1128.6|1131.21|1128.71|1130.73|1128.23|0
1657584000000|2022-07-12 00:00:00|1131.17|1128.67|1130.91|1128.41|1131.4|1128.9|1130.45|1127.95|0
1657584300000|2022-07-12 00:05:00|1130.95|1128.45|1130.93|1128.43|1131.18|1128.68|1130.72|1128.22|0
1657584600000|2022-07-12 00:10:00|1130.95|1128.45|1130.63|1128.13|1131.04|1128.54|1130.36|1127.86|0
1657584900000|2022-07-12 00:15:00|1130.58|1128.08|1130.31|1127.81|1131.21|1128.71|1130.09|1127.59|0
1657585200000|2022-07-12 00:20:00|1130.42|1127.92|1130.53|1128.03|1130.54|1128.04|1130.09|1127.59|0
1657585500000|2022-07-12 00:25:00|1130.31|1127.81|1129.17|1126.67|1130.53|1128.03|1128.94|1126.44|0
1657585800000|2022-07-12 00:30:00|1127.62|1125.12|1127.09|1124.59|1127.88|1125.38|1126.83|1124.33|0
1657586100000|2022-07-12 00:35:00|1127.1|1124.6|1127.11|1124.61|1127.11|1124.61|1126.32|1123.82|0
1657586400000|2022-07-12 00:40:00|1127.1|1124.6|1126.84|1124.34|1127.11|1124.61|1126.83|1124.33|0
1657586700000|2022-07-12 00:45:00|1126.83|1124.33|1126.01|1123.51|1127.1|1124.6|1125.47|1122.97|0
1657587000000|2022-07-12 00:50:00|1126|1123.5|1123.92|1121.42|1126.01|1123.51|1123.39|1120.89|0
1657587300000|2022-07-12 00:55:00|1124.17|1121.67|1123.9|1121.4|1124.43|1121.93|1123.39|1120.89|0
1657587600000|2022-07-12 01:00:00|1123.91|1121.41|1123.64|1121.14|1123.91|1121.41|1123.38|1120.88|0
1657587900000|2022-07-12 01:05:00|1123.65|1121.15|1123.91|1121.41|1124.18|1121.68|1123.64|1121.14|0
1657588200000|2022-07-12 01:10:00|1123.9|1121.4|1123.9|1121.4|1124.16|1121.66|1123.38|1120.88|0
1657588500000|2022-07-12 01:15:00|1125.96|1123.46|1126.18|1123.68|1126.41|1123.91|1125.95|1123.45|0
1657588800000|2022-07-12 01:20:00|1126.4|1123.9|1125.27|1122.77|1126.4|1123.9|1125.27|1122.77|0
1657589100000|2022-07-12 01:25:00|1125.28|1122.78|1126.18|1123.68|1126.41|1123.91|1125.27|1122.77|0
1657589400000|2022-07-12 01:30:00|1124.03|1121.53|1124.81|1122.31|1125.22|1122.72|1123.9|1121.4|0
1657589700000|2022-07-12 01:35:00|1124.68|1122.18|1124.43|1121.93|1124.94|1122.44|1123.9|1121.4|0
1657590000000|2022-07-12 01:40:00|1124.44|1121.94|1124.43|1121.93|1125.21|1122.71|1124.43|1121.93|0
1657590300000|2022-07-12 01:45:00|1124.56|1122.06|1123.92|1121.42|1124.69|1122.19|1123.65|1121.15|0
1657590600000|2022-07-12 01:50:00|1124.17|1121.67|1123.65|1121.15|1124.19|1121.69|1123.65|1121.15|0
1657590900000|2022-07-12 01:55:00|1123.66|1121.16|1123.92|1121.42|1123.92|1121.42|1123.39|1120.89|0
1657591200000|2022-07-12 02:00:00|1124.17|1121.67|1123.66|1121.16|1124.44|1121.94|1123.65|1121.15|0
1657591500000|2022-07-12 02:05:00|1123.67|1121.17|1124.18|1121.68|1124.7|1122.2|1123.66|1121.16|0
1657591800000|2022-07-12 02:10:00|1124.17|1121.67|1123.65|1121.15|1124.18|1121.68|1123.53|1121.03|0
1657592100000|2022-07-12 02:15:00|1123.4|1120.9|1123.39|1120.89|1123.66|1121.16|1123.14|1120.64|0
1657592400000|2022-07-12 02:20:00|1123.4|1120.9|1124.17|1121.67|1124.17|1121.67|1123.39|1120.89|0
1657592700000|2022-07-12 02:25:00|1124.18|1121.68|1123.66|1121.16|1124.44|1121.94|1123.65|1121.15|0
1657593000000|2022-07-12 02:30:00|1125.52|1123.02|1125.96|1123.46|1125.96|1123.46|1125.06|1122.56|0
1657593300000|2022-07-12 02:35:00|1126.07|1123.57|1125.51|1123.01|1126.19|1123.69|1125.4|1122.9|0
1657593600000|2022-07-12 02:40:00|1125.4|1122.9|1125.06|1122.56|1125.51|1123.01|1124.83|1122.33|0
1657593900000|2022-07-12 02:45:00|1122.88|1120.38|1123.13|1120.63|1123.65|1121.15|1122.87|1120.37|0
1657594200000|2022-07-12 02:50:00|1123.38|1120.88|1123.13|1120.63|1123.4|1120.9|1122.87|1120.37|0
1657594500000|2022-07-12 02:55:00|1123.01|1120.51|1123.39|1120.89|1123.65|1121.15|1122.87|1120.37|0
1657594800000|2022-07-12 03:00:00|1125.4|1122.9|1124.83|1122.33|1125.74|1123.24|1124.83|1122.33|0
1657595100000|2022-07-12 03:05:00|1124.61|1122.11|1124.6|1122.1|1124.61|1122.11|1123.92|1121.42|0
1657595400000|2022-07-12 03:10:00|1124.49|1121.99|1124.38|1121.88|1124.6|1122.1|1124.37|1121.87|0
1657595700000|2022-07-12 03:15:00|1124.37|1121.87|1124.37|1121.87|1124.38|1121.88|1124.14|1121.64|0
1657596000000|2022-07-12 03:20:00|1124.26|1121.76|1124.6|1122.1|1124.72|1122.22|1124.14|1121.64|0
1657596300000|2022-07-12 03:25:00|1124.61|1122.11|1124.38|1121.88|1124.83|1122.33|1124.38|1121.88|0
1657596600000|2022-07-12 03:30:00|1122.08|1119.58|1122.35|1119.85|1122.61|1120.11|1122.08|1119.58|0
1657596900000|2022-07-12 03:35:00|1122.34|1119.84|1122.09|1119.59|1122.35|1119.85|1122.08|1119.58|0
1657597200000|2022-07-12 03:40:00|1122.35|1119.85|1123.01|1120.51|1123.14|1120.64|1122.09|1119.59|0
1657597500000|2022-07-12 03:45:00|1125.29|1122.79|1125.06|1122.56|1125.29|1122.79|1125.06|1122.56|0
1657597800000|2022-07-12 03:50:00|1125.07|1122.57|1125.18|1122.68|1125.29|1122.79|1125.06|1122.56|0
1657598100000|2022-07-12 03:55:00|1125.06|1122.56|1125.29|1122.79|1125.29|1122.79|1124.84|1122.34|0
1657598400000|2022-07-12 04:00:00|1123.14|1120.64|1122.61|1120.11|1123.14|1120.64|1122.61|1120.11|0
1657598700000|2022-07-12 04:05:00|1122.6|1120.1|1122.86|1120.36|1122.87|1120.37|1122.35|1119.85|0
1657599000000|2022-07-12 04:10:00|1122.85|1120.35|1123.12|1120.62|1123.12|1120.62|1122.85|1120.35|0
1657599300000|2022-07-12 04:15:00|1125.05|1122.55|1124.82|1122.32|1125.27|1122.77|1124.82|1122.32|0
1657599600000|2022-07-12 04:20:00|1124.71|1122.21|1124.82|1122.32|1124.82|1122.32|1124.37|1121.87|0
1657599900000|2022-07-12 04:25:00|1125.05|1122.55|1125.05|1122.55|1125.06|1122.56|1124.82|1122.32|0
1657600200000|2022-07-12 04:30:00|1124.94|1122.44|1124.49|1121.99|1125.05|1122.55|1124.49|1121.99|0
1657600500000|2022-07-12 04:35:00|1124.38|1121.88|1124.6|1122.1|1124.61|1122.11|1124.38|1121.88|0
1657600800000|2022-07-12 04:40:00|1124.61|1122.11|1124.16|1121.66|1124.61|1122.11|1124.15|1121.65|0
1657601100000|2022-07-12 04:45:00|1124.15|1121.65|1124.15|1121.65|1124.38|1121.88|1124.15|1121.65|0
1657601400000|2022-07-12 04:50:00|1124.16|1121.66|1124.16|1121.66|1124.16|1121.66|1123.93|1121.43|0
1657601700000|2022-07-12 04:55:00|1124.27|1121.77|1124.39|1121.89|1124.5|1122|1124.16|1121.66|0
1657602000000|2022-07-12 05:00:00|1122.09|1119.59|1121.83|1119.33|1122.35|1119.85|1121.57|1119.07|0
1657602300000|2022-07-12 05:05:00|1122.09|1119.59|1122.36|1119.86|1122.36|1119.86|1121.57|1119.07|0
1657602600000|2022-07-12 05:10:00|1122.35|1119.85|1122.1|1119.6|1122.36|1119.86|1122.09|1119.59|0
1657602900000|2022-07-12 05:15:00|1124.27|1121.77|1122.55|1120.05|1124.39|1121.89|1122.55|1120.05|0
1657603200000|2022-07-12 05:20:00|1122.43|1119.93|1118.86|1116.36|1123|1120.5|1118.64|1116.14|0
1657603500000|2022-07-12 05:25:00|1118.64|1116.14|1118.86|1116.36|1119.09|1116.59|1118.64|1116.14|0
1657603800000|2022-07-12 05:30:00|1116.68|1114.18|1116.41|1113.91|1116.68|1114.18|1116.14|1113.64|0
1657604100000|2022-07-12 05:35:00|1116.4|1113.9|1116.15|1113.65|1116.67|1114.17|1116.15|1113.65|0
1657604400000|2022-07-12 05:40:00|1116.4|1113.9|1116.92|1114.42|1116.93|1114.43|1116.4|1113.9|0
1657604700000|2022-07-12 05:45:00|1119.07|1116.57|1118.85|1116.35|1119.31|1116.81|1118.85|1116.35|0
1657605000000|2022-07-12 05:50:00|1119.08|1116.58|1117.24|1114.74|1119.08|1116.58|1116.79|1114.29|0
1657605300000|2022-07-12 05:55:00|1117.13|1114.63|1116.12|1113.62|1117.24|1114.74|1116.12|1113.62|0
1657605600000|2022-07-12 06:00:00|1116.11|1113.61|1115.2|1112.7|1116.11|1113.61|1114.63|1112.13|0
1657605900000|2022-07-12 06:05:00|1115.19|1112.69|1115.57|1113.07|1116.24|1113.74|1114.52|1112.02|0
1657606200000|2022-07-12 06:10:00|1115.56|1113.06|1115.8|1113.3|1115.8|1113.3|1115.23|1112.73|0
1657606500000|2022-07-12 06:15:00|1115.79|1113.29|1116.6|1114.1|1116.82|1114.32|1115.56|1113.06|0
1657606800000|2022-07-12 06:20:00|1116.37|1113.87|1116.83|1114.33|1117.96|1115.46|1116.37|1113.87|0
1657607100000|2022-07-12 06:25:00|1117.05|1114.55|1117.27|1114.77|1117.51|1115.01|1117.05|1114.55|0
1657607400000|2022-07-12 06:30:00|1115.36|1112.86|1114.62|1112.12|1115.36|1112.86|1114.46|1111.96|0
1657607700000|2022-07-12 06:35:00|1114.61|1112.11|1114.09|1111.59|1114.87|1112.37|1113.58|1111.08|0
1657608000000|2022-07-12 06:40:00|1113.83|1111.33|1114.08|1111.58|1114.35|1111.85|1113.31|1110.81|0
1657608300000|2022-07-12 06:45:00|1116.15|1113.65|1115.25|1112.75|1116.6|1114.1|1115.25|1112.75|0
1657608600000|2022-07-12 06:50:00|1115.03|1112.53|1115.93|1113.43|1116.38|1113.88|1114.79|1112.29|0
1657608900000|2022-07-12 06:55:00|1115.92|1113.42|1117.5|1115|1117.5|1115|1115.7|1113.2|0
1657609200000|2022-07-12 07:00:00|1117.27|1114.77|1120.41|1117.91|1120.63|1118.13|1116.82|1114.32|0
1657609500000|2022-07-12 07:05:00|1120.4|1117.9|1128.3|1127.8|1131.55|1131.05|1119.96|1117.46|9
1657609800000|2022-07-12 07:10:00|1128.1|1127.6|1128.35|1127.85|1128.7|1128.2|1125.2|1124.7|55
1657610100000|2022-07-12 07:15:00|1128.6|1128.1|1129.45|1128.95|1133.1|1132.6|1128.15|1127.65|67
1657610400000|2022-07-12 07:20:00|1129.35|1128.85|1127.65|1127.15|1130|1129.5|1126.4|1125.9|129
1657610700000|2022-07-12 07:25:00|1127.6|1127.1|1125.1|1124.6|1127.75|1127.25|1124.55|1124.05|1
1657611000000|2022-07-12 07:30:00|1125.05|1124.55|1127.1|1126.6|1127.65|1127.15|1124.3|1123.8|0
1657611300000|2022-07-12 07:35:00|1127.05|1126.55|1128.25|1127.75|1128.3|1127.8|1125.75|1125.25|1
1657611600000|2022-07-12 07:40:00|1128.1|1127.6|1129.75|1129.25|1129.75|1129.25|1127.25|1126.75|0
1657611900000|2022-07-12 07:45:00|1129.7|1129.2|1129.4|1128.9|1130.65|1130.15|1129.05|1128.55|0
1657612200000|2022-07-12 07:50:00|1129.72|1129.22|1130.72|1130.22|1130.87|1130.37|1129.72|1129.22|0
1657612500000|2022-07-12 07:55:00|1130.77|1130.27|1129.67|1129.17|1130.77|1130.27|1129.52|1129.02|0
1657612800000|2022-07-12 08:00:00|1129.72|1129.22|1130.37|1129.87|1130.42|1129.92|1128.22|1127.72|6
1657613100000|2022-07-12 08:05:00|1130.32|1129.82|1129.02|1128.52|1130.67|1130.17|1128.97|1128.47|13
1657613400000|2022-07-12 08:10:00|1128.97|1128.47|1130.22|1129.72|1131.22|1130.72|1128.92|1128.42|0
1657613700000|2022-07-12 08:15:00|1130.17|1129.67|1128.72|1128.22|1130.17|1129.67|1128.72|1128.22|0
1657614000000|2022-07-12 08:20:00|1128.67|1128.17|1130.37|1129.87|1130.72|1130.22|1128.52|1128.02|1
1657614300000|2022-07-12 08:25:00|1130.22|1129.72|1131.47|1130.97|1131.62|1131.12|1130.22|1129.72|1
1657614600000|2022-07-12 08:30:00|1131.32|1130.82|1131.87|1131.37|1132.57|1132.07|1131.22|1130.72|10
1657614900000|2022-07-12 08:35:00|1131.92|1131.42|1130.92|1130.42|1133.07|1132.57|1130.87|1130.37|0
1657615200000|2022-07-12 08:40:00|1130.87|1130.37|1131.12|1130.62|1131.72|1131.22|1130.47|1129.97|0
1657615500000|2022-07-12 08:45:00|1131.22|1130.72|1132.77|1132.27|1132.77|1132.27|1130.57|1130.07|11
1657615800000|2022-07-12 08:50:00|1132.82|1132.32|1133.57|1133.07|1134.07|1133.57|1132.62|1132.12|0
1657616100000|2022-07-12 08:55:00|1133.52|1133.02|1133.92|1133.42|1134.12|1133.62|1133.22|1132.72|0
1657616400000|2022-07-12 09:00:00|1133.97|1133.47|1133.87|1133.37|1134.92|1134.42|1132.12|1131.62|40
1657616700000|2022-07-12 09:05:00|1133.97|1133.47|1134.57|1134.07|1135.12|1134.62|1133.72|1133.22|1
1657617000000|2022-07-12 09:10:00|1134.62|1134.12|1134.97|1134.47|1135.57|1135.07|1134.47|1133.97|0
1657617300000|2022-07-12 09:15:00|1134.87|1134.37|1133.97|1133.47|1135.02|1134.52|1133.52|1133.02|10
1657617600000|2022-07-12 09:20:00|1134.02|1133.52|1133.57|1133.07|1134.32|1133.82|1132.97|1132.47|0
1657617900000|2022-07-12 09:25:00|1133.62|1133.12|1134.52|1134.02|1134.67|1134.17|1133.47|1132.97|0
1657618200000|2022-07-12 09:30:00|1134.47|1133.97|1132.92|1132.42|1134.52|1134.02|1132.92|1132.42|10
1657618500000|2022-07-12 09:35:00|1132.87|1132.37|1133.12|1132.62|1133.12|1132.62|1132.62|1132.12|0
1657618800000|2022-07-12 09:40:00|1133.22|1132.72|1134.12|1133.62|1134.12|1133.62|1133.22|1132.72|0
1657619100000|2022-07-12 09:45:00|1134.17|1133.67|1133.87|1133.37|1134.17|1133.67|1133.37|1132.87|0
1657619400000|2022-07-12 09:50:00|1133.92|1133.42|1133.17|1132.67|1134.47|1133.97|1133.17|1132.67|1
1657619700000|2022-07-12 09:55:00|1133.22|1132.72|1134.37|1133.87|1135.17|1134.67|1133.17|1132.67|0
1657620000000|2022-07-12 10:00:00|1134.42|1133.92|1134.22|1133.72|1134.77|1134.27|1133.92|1133.42|0
1657620300000|2022-07-12 10:05:00|1134.12|1133.62|1135.52|1135.02|1135.77|1135.27|1134.02|1133.52|0
1657620600000|2022-07-12 10:10:00|1135.62|1135.12|1133.72|1133.22|1135.62|1135.12|1133.27|1132.77|2
1657620900000|2022-07-12 10:15:00|1133.82|1133.32|1133.97|1133.47|1134.42|1133.92|1133.62|1133.12|0
1657621200000|2022-07-12 10:20:00|1134.02|1133.52|1134.32|1133.82|1134.57|1134.07|1134.02|1133.52|0
1657621500000|2022-07-12 10:25:00|1134.37|1133.87|1132.92|1132.42|1134.37|1133.87|1132.82|1132.32|0
1657621800000|2022-07-12 10:30:00|1132.87|1132.37|1133.17|1132.67|1133.32|1132.82|1132.82|1132.32|0
1657622100000|2022-07-12 10:35:00|1133.12|1132.62|1133.57|1133.07|1134.02|1133.52|1132.92|1132.42|0
1657622400000|2022-07-12 10:40:00|1133.62|1133.12|1133.22|1132.72|1134.02|1133.52|1133.22|1132.72|0
1657622700000|2022-07-12 10:45:00|1133.07|1132.57|1132.07|1131.57|1133.22|1132.72|1131.32|1130.82|0
1657623000000|2022-07-12 10:50:00|1132.12|1131.62|1129.37|1128.87|1132.97|1132.47|1129.17|1128.67|1
1657623300000|2022-07-12 10:55:00|1129.42|1128.92|1126.22|1125.72|1129.47|1128.97|1126.02|1125.52|11
1657623600000|2022-07-12 11:00:00|1126.12|1125.62|1125.17|1124.67|1126.87|1126.37|1125.12|1124.62|0
1657623900000|2022-07-12 11:05:00|1125.12|1124.62|1126.07|1125.57|1126.07|1125.57|1124.22|1123.72|0
1657624200000|2022-07-12 11:10:00|1125.97|1125.47|1126.67|1126.17|1126.97|1126.47|1125.67|1125.17|1
1657624500000|2022-07-12 11:15:00|1126.57|1126.07|1125.22|1124.72|1127.07|1126.57|1125.22|1124.72|0
1657624800000|2022-07-12 11:20:00|1125.17|1124.67|1126.47|1125.97|1126.72|1126.22|1125.17|1124.67|0
1657625100000|2022-07-12 11:25:00|1126.52|1126.02|1126.62|1126.12|1126.92|1126.42|1125.82|1125.32|0
1657625400000|2022-07-12 11:30:00|1126.72|1126.22|1127.57|1127.07|1127.87|1127.37|1126.62|1126.12|3
1657625700000|2022-07-12 11:35:00|1127.47|1126.97|1127.02|1126.52|1128.32|1127.82|1126.87|1126.37|10
1657626000000|2022-07-12 11:40:00|1127.03|1126.53|1126.98|1126.48|1127.73|1127.23|1126.93|1126.43|0
1657626300000|2022-07-12 11:45:00|1127.03|1126.53|1127.53|1127.03|1127.68|1127.18|1126.63|1126.13|0
1657626600000|2022-07-12 11:50:00|1127.48|1126.98|1126.98|1126.48|1127.48|1126.98|1126.83|1126.33|0
1657626900000|2022-07-12 11:55:00|1126.93|1126.43|1126.78|1126.28|1126.93|1126.43|1126.23|1125.73|0
1657627200000|2022-07-12 12:00:00|1126.73|1126.23|1127.78|1127.28|1127.78|1127.28|1126.73|1126.23|0
1657627500000|2022-07-12 12:05:00|1127.83|1127.33|1127.38|1126.88|1128.78|1128.28|1126.98|1126.48|0
1657627800000|2022-07-12 12:10:00|1127.43|1126.93|1126.83|1126.33|1127.98|1127.48|1126.83|1126.33|0
1657628100000|2022-07-12 12:15:00|1126.78|1126.28|1125.98|1125.48|1126.78|1126.28|1125.73|1125.23|0
1657628400000|2022-07-12 12:20:00|1125.93|1125.43|1126.38|1125.88|1126.48|1125.98|1125.48|1124.98|0
1657628700000|2022-07-12 12:25:00|1126.43|1125.93|1127.93|1127.43|1127.93|1127.43|1126.43|1125.93|135
1657629000000|2022-07-12 12:30:00|1127.88|1127.38|1128.23|1127.73|1128.23|1127.73|1127.43|1126.93|10
1657629300000|2022-07-12 12:35:00|1128.28|1127.78|1128.68|1128.18|1128.78|1128.28|1128.28|1127.78|0
1657629600000|2022-07-12 12:40:00|1128.63|1128.13|1130.03|1129.53|1130.38|1129.88|1128.63|1128.13|1
1657629900000|2022-07-12 12:45:00|1130.13|1129.63|1129.08|1128.58|1130.43|1129.93|1128.73|1128.23|0
1657630200000|2022-07-12 12:50:00|1129.18|1128.68|1130.13|1129.63|1130.88|1130.38|1129.08|1128.58|0
1657630500000|2022-07-12 12:55:00|1130.08|1129.58|1130.38|1129.88|1130.78|1130.28|1129.83|1129.33|266
1657630800000|2022-07-12 13:00:00|1130.33|1129.83|1130.08|1129.58|1131.18|1130.68|1129.78|1129.28|0
1657631100000|2022-07-12 13:05:00|1129.98|1129.48|1129.08|1128.58|1130.68|1130.18|1128.98|1128.48|0
1657631400000|2022-07-12 13:10:00|1129.03|1128.53|1129.33|1128.83|1129.38|1128.88|1128.48|1127.98|0
1657631700000|2022-07-12 13:15:00|1129.38|1128.88|1127.88|1127.38|1129.73|1129.23|1127.78|1127.28|13
1657632000000|2022-07-12 13:20:00|1127.93|1127.43|1127.93|1127.43|1128.83|1128.33|1127.58|1127.08|7
1657632300000|2022-07-12 13:25:00|1128.03|1127.53|1126.88|1126.38|1128.48|1127.98|1126.88|1126.38|6
1657632600000|2022-07-12 13:30:00|1126.98|1126.48|1126.28|1125.78|1128.78|1128.28|1125.73|1125.23|8
1657632900000|2022-07-12 13:35:00|1126.33|1125.83|1128.53|1128.03|1129.63|1129.13|1126.33|1125.83|4
1657633200000|2022-07-12 13:40:00|1128.63|1128.13|1128.48|1127.98|1129.63|1129.13|1126.63|1126.13|15
1657633500000|2022-07-12 13:45:00|1128.53|1128.03|1125.18|1124.68|1128.58|1128.08|1125.18|1124.68|16
1657633800000|2022-07-12 13:50:00|1125.08|1124.58|1125.13|1124.63|1125.88|1125.38|1123.68|1123.18|3
1657634100000|2022-07-12 13:55:00|1125.08|1124.58|1125.78|1125.28|1126.58|1126.08|1124.48|1123.98|4
1657634400000|2022-07-12 14:00:00|1125.73|1125.23|1123.58|1123.08|1125.73|1125.23|1123.03|1122.53|9
1657634700000|2022-07-12 14:05:00|1123.63|1123.13|1124.38|1123.88|1125.53|1125.03|1123.03|1122.53|3
1657635000000|2022-07-12 14:10:00|1124.36|1123.86|1126.26|1125.76|1127.01|1126.51|1124.16|1123.66|8
1657635300000|2022-07-12 14:15:00|1126.21|1125.71|1126.73|1124.23|1127.51|1127.01|1124.91|1124.23|11
1657635600000|2022-07-12 14:20:00|1126.95|1124.45|1126.47|1123.97|1127.19|1124.69|1126.24|1123.74|0
1657635900000|2022-07-12 14:25:00|1126.48|1123.98|1126.24|1123.74|1126.95|1124.45|1125.34|1122.84|0
1657636200000|2022-07-12 14:30:00|1124.57|1122.07|1126.97|1124.47|1127.23|1124.73|1124.57|1122.07|0
1657636500000|2022-07-12 14:35:00|1127.22|1124.72|1126.92|1124.42|1127.48|1124.98|1126.67|1124.17|0
1657636800000|2022-07-12 14:40:00|1126.91|1124.41|1126.68|1124.18|1126.95|1124.45|1126.13|1123.63|0
1657637100000|2022-07-12 14:45:00|1126.69|1124.19|1126.92|1124.42|1127.48|1124.98|1126.38|1123.88|0
1657637400000|2022-07-12 14:50:00|1127.18|1124.68|1127.44|1124.94|1127.45|1124.95|1126.37|1123.87|0
1657637700000|2022-07-12 14:55:00|1127.45|1124.95|1128.23|1125.73|1128.5|1126|1127.18|1124.68|0
1657638000000|2022-07-12 15:00:00|1129.52|1127.02|1129.17|1126.67|1129.86|1127.36|1128.72|1126.22|0
1657638300000|2022-07-12 15:05:00|1129.16|1126.66|1130.09|1127.59|1130.2|1127.7|1128.92|1126.42|0
1657638600000|2022-07-12 15:10:00|1130.31|1127.81|1130.78|1128.28|1131.47|1128.97|1130.31|1127.81|0
1657638900000|2022-07-12 15:15:00|1129.83|1127.33|1129.01|1126.51|1130.08|1127.58|1128.48|1125.98|0
1657639200000|2022-07-12 15:20:00|1129|1126.5|1129.57|1127.07|1129.84|1127.34|1129|1126.5|0
1657639500000|2022-07-12 15:25:00|1129.56|1127.06|1129.86|1127.36|1130.35|1127.85|1129.29|1126.79|0
1657639800000|2022-07-12 15:30:00|1129.87|1127.37|1129.34|1126.84|1130.39|1127.89|1128.82|1126.32|0
1657640100000|2022-07-12 15:35:00|1129.59|1127.09|1129.79|1127.29|1130.36|1127.86|1129.51|1127.01|0
1657640400000|2022-07-12 15:40:00|1129.54|1127.04|1129.5|1127|1129.79|1127.29|1129.22|1126.72|0
1657640700000|2022-07-12 15:45:00|1129.49|1126.99|1129.76|1127.26|1130.03|1127.53|1129.48|1126.98|0
1657641000000|2022-07-12 15:50:00|1130.01|1127.51|1129.48|1126.98|1130.02|1127.52|1129.23|1126.73|0
1657641300000|2022-07-12 15:55:00|1129.47|1126.97|1130.27|1127.77|1130.27|1127.77|1129.22|1126.72|0
1657641600000|2022-07-12 16:00:00|1130.28|1127.78|1129.77|1127.27|1130.55|1128.05|1129.74|1127.24|0
1657641900000|2022-07-12 16:05:00|1129.76|1127.26|1129.48|1126.98|1130.57|1128.07|1129.48|1126.98|0
1657642200000|2022-07-12 16:10:00|1129.61|1127.11|1130.55|1128.05|1130.56|1128.06|1129.48|1126.98|0
1657642500000|2022-07-12 16:15:00|1131.43|1128.93|1131.64|1129.14|1131.75|1129.25|1131.19|1128.69|0
1657642800000|2022-07-12 16:20:00|1131.86|1129.36|1131.87|1129.37|1132.1|1129.6|1131.4|1128.9|0
1657643100000|2022-07-12 16:25:00|1132.09|1129.59|1131.88|1129.38|1132.1|1129.6|1131.64|1129.14|0
1657643400000|2022-07-12 16:30:00|1132.1|1129.6|1132.34|1129.84|1132.35|1129.85|1131.64|1129.14|0
1657643700000|2022-07-12 16:35:00|1132.12|1129.62|1132.52|1130.02|1132.75|1130.25|1132.11|1129.61|0
1657644000000|2022-07-12 16:40:00|1132.63|1130.13|1132.07|1129.57|1132.74|1130.24|1131.84|1129.34|0
1657644300000|2022-07-12 16:45:00|1132.06|1129.56|1132.07|1129.57|1132.3|1129.8|1131.84|1129.34|0
1657644600000|2022-07-12 16:50:00|1132.06|1129.56|1131.38|1128.88|1132.06|1129.56|1131.15|1128.65|0
1657644900000|2022-07-12 16:55:00|1131.39|1128.89|1131.84|1129.34|1131.85|1129.35|1131.16|1128.66|0
1657645200000|2022-07-12 17:00:00|1131.05|1128.55|1130.5|1128|1131.85|1129.35|1130.22|1127.72|0
1657645500000|2022-07-12 17:05:00|1130.49|1127.99|1129.96|1127.46|1130.51|1128.01|1129.95|1127.45|0
1657645800000|2022-07-12 17:10:00|1130.09|1127.59|1129.7|1127.2|1130.09|1127.59|1129.68|1127.18|0
1657646100000|2022-07-12 17:15:00|1129.69|1127.19|1129.92|1127.42|1130.46|1127.96|1129.68|1127.18|0
1657646400000|2022-07-12 17:20:00|1129.93|1127.43|1129.79|1127.29|1130.19|1127.69|1129.65|1127.15|0
1657646700000|2022-07-12 17:25:00|1129.66|1127.16|1130.2|1127.7|1130.2|1127.7|1129.65|1127.15|0
1657647000000|2022-07-12 17:30:00|1131.13|1128.63|1131.34|1128.84|1131.36|1128.86|1131.12|1128.62|0
1657647300000|2022-07-12 17:35:00|1131.23|1128.73|1131.12|1128.62|1131.35|1128.85|1131.12|1128.62|0
1657647600000|2022-07-12 17:40:00|1131.13|1128.63|1131.57|1129.07|1131.8|1129.3|1131.12|1128.62|0
1657647900000|2022-07-12 17:45:00|1131.35|1128.85|1131.13|1128.63|1131.8|1129.3|1131.11|1128.61|0
1657648200000|2022-07-12 17:50:00|1131.12|1128.62|1131.81|1129.31|1131.81|1129.31|1131.12|1128.62|0
1657648500000|2022-07-12 17:55:00|1131.82|1129.32|1131.59|1129.09|1132.04|1129.54|1131.58|1129.08|0
1657648800000|2022-07-12 18:00:00|1130.75|1128.25|1129.42|1126.92|1130.75|1128.25|1129.42|1126.92|0
1657649100000|2022-07-12 18:05:00|1129.43|1126.93|1129.43|1126.93|1129.44|1126.94|1129.16|1126.66|0
1657649400000|2022-07-12 18:10:00|1129.42|1126.92|1129.69|1127.19|1130.21|1127.71|1129.42|1126.92|0
1657649700000|2022-07-12 18:15:00|1129.7|1127.2|1129.68|1127.18|1129.95|1127.45|1129.42|1126.92|0
1657650000000|2022-07-12 18:20:00|1129.43|1126.93|1129.16|1126.66|1129.69|1127.19|1129.16|1126.66|0
1657650300000|2022-07-12 18:25:00|1129.41|1126.91|1129.42|1126.92|1129.43|1126.93|1129.15|1126.65|0
1657650600000|2022-07-12 18:30:00|1130.45|1127.95|1129.96|1127.46|1130.67|1128.17|1129.74|1127.24|0
1657650900000|2022-07-12 18:35:00|1129.74|1127.24|1130.19|1127.69|1130.2|1127.7|1129.74|1127.24|0
1657651200000|2022-07-12 18:40:00|1130.08|1127.58|1130.19|1127.69|1130.19|1127.69|1129.74|1127.24|0
1657651500000|2022-07-12 18:45:00|1129.1|1126.6|1129.12|1126.62|1129.12|1126.62|1128.84|1126.34|0
1657651800000|2022-07-12 18:50:00|1129.11|1126.61|1128.58|1126.08|1129.12|1126.62|1128.57|1126.07|0
1657652100000|2022-07-12 18:55:00|1128.57|1126.07|1127.51|1125.01|1128.58|1126.08|1127.51|1125.01|0
1657652400000|2022-07-12 19:00:00|1128.8|1126.3|1126.73|1124.23|1128.8|1126.3|1126.72|1124.22|0
1657652700000|2022-07-12 19:05:00|1126.72|1124.22|1126.47|1123.97|1127.19|1124.69|1126.26|1123.76|0
1657653000000|2022-07-12 19:10:00|1126.48|1123.98|1126.95|1124.45|1126.95|1124.45|1126.01|1123.51|0
1657653300000|2022-07-12 19:15:00|1125.36|1122.86|1125.08|1122.58|1125.36|1122.86|1124.54|1122.04|0
1657653600000|2022-07-12 19:20:00|1125.09|1122.59|1123.48|1120.98|1125.35|1122.85|1123.47|1120.97|0
1657653900000|2022-07-12 19:25:00|1123.49|1120.99|1123.22|1120.72|1124.03|1121.53|1123.21|1120.71|0
1657654200000|2022-07-12 19:30:00|1123.35|1120.85|1122.4|1119.9|1123.5|1121|1122.4|1119.9|0
1657654500000|2022-07-12 19:35:00|1122.39|1119.89|1122.12|1119.62|1122.4|1119.9|1121.57|1119.07|0
1657654800000|2022-07-12 19:40:00|1122.13|1119.63|1122.41|1119.91|1122.66|1120.16|1121.85|1119.35|0
1657655100000|2022-07-12 19:45:00|1122.4|1119.9|1122.94|1120.44|1123.48|1120.98|1122.4|1119.9|0
1657655400000|2022-07-12 19:50:00|1122.93|1120.43|1124.3|1121.8|1124.57|1122.07|1122.68|1120.18|0
1657655700000|2022-07-12 19:55:00|1124.29|1121.79|1124.3|1121.8|1124.81|1122.31|1124.03|1121.53|0
1657656000000|2022-07-12 20:00:00|1126.05|1123.55|1125.28|1122.78|1126.31|1123.81|1125.19|1122.69|0
1657656300000|2022-07-12 20:05:00|1125.37|1122.87|1125.42|1122.92|1125.76|1123.26|1125.28|1122.78|0
1657656600000|2022-07-12 20:10:00|1125.37|1122.87|1125.81|1123.31|1125.99|1123.49|1125.33|1122.83|0
1657656900000|2022-07-12 20:15:00|1125.76|1123.26|1125.9|1123.4|1126.08|1123.58|1125.72|1123.22|0
1657657200000|2022-07-12 20:20:00|1125.85|1123.35|1125.51|1123.01|1125.99|1123.49|1125.37|1122.87|0
1657657500000|2022-07-12 20:25:00|1125.46|1122.96|1125.62|1123.12|1125.76|1123.26|1125.37|1122.87|0
1657657800000|2022-07-12 20:30:00|1125.58|1123.08|1125.67|1123.17|1125.95|1123.45|1125.28|1122.78|0
1657658100000|2022-07-12 20:35:00|1125.69|1123.19|1125.72|1123.22|1125.81|1123.31|1125.56|1123.06|0
1657658400000|2022-07-12 20:40:00|1125.76|1123.26|1125.9|1123.4|1125.95|1123.45|1125.74|1123.24|0
1657658700000|2022-07-12 20:45:00|1125.85|1123.35|1125.9|1123.4|1125.92|1123.42|1125.81|1123.31|0
1657659000000|2022-07-12 20:50:00|1125.95|1123.45|1126.13|1123.63|1126.13|1123.63|1125.9|1123.4|0
1657659300000|2022-07-12 20:55:00|1126.08|1123.58|1126.06|1123.56|1126.15|1123.65|1125.95|1123.45|0
1657659600000|2022-07-12 21:00:00|1126.01|1123.51|1125.99|1123.49|1126.06|1123.56|1125.9|1123.4|0
1657659900000|2022-07-12 21:05:00|1126.01|1123.51|1126.01|1123.51|1126.06|1123.56|1125.95|1123.45|0
1657660200000|2022-07-12 21:10:00|1125.99|1123.49|1125.99|1123.49|1125.99|1123.49|1125.99|1123.49|0
1657660500000|2022-07-12 21:15:00|1126.01|1123.51|1126.04|1123.54|1126.04|1123.54|1125.99|1123.49|0
1657660800000|2022-07-12 21:20:00|1126.06|1123.56|1126.01|1123.51|1126.06|1123.56|1126.01|1123.51|0
1657661100000|2022-07-12 21:25:00|1125.99|1123.49|1125.99|1123.49|1125.99|1123.49|1125.97|1123.47|0
1657661400000|2022-07-12 21:30:00|1125.97|1123.47|1126.01|1123.51|1126.01|1123.51|1125.97|1123.47|0
1657661700000|2022-07-12 21:35:00|1126.02|1123.52|1126.06|1123.56|1126.11|1123.61|1126.02|1123.52|0
1657662000000|2022-07-12 21:40:00|1126.08|1123.58|1126.06|1123.56|1126.08|1123.58|1126.06|1123.56|0
1657662300000|2022-07-12 21:45:00|1126.04|1123.54|1126.04|1123.54|1126.04|1123.54|1126.04|1123.54|0
1657662600000|2022-07-12 21:50:00|1126.01|1123.51|1126.11|1123.61|1126.11|1123.61|1125.97|1123.47|0
1657662900000|2022-07-12 21:55:00|1126.1|1123.6|1126.01|1123.51|1126.1|1123.6|1125.97|1123.47|0
1657663200000|2022-07-12 22:00:00|1126.02|1123.52|1126.13|1123.63|1126.61|1124.11|1126.02|1123.52|0
1657663500000|2022-07-12 22:05:00|1126.15|1123.65|1126.41|1123.91|1126.66|1124.16|1126.15|1123.65|0
1657663800000|2022-07-12 22:10:00|1126.43|1123.93|1126.4|1123.9|1126.63|1124.13|1126.31|1123.81|0
1657664100000|2022-07-12 22:15:00|1126.36|1123.86|1126.06|1123.56|1126.36|1123.86|1125.9|1123.4|0
1657664400000|2022-07-12 22:20:00|1126.08|1123.58|1125.88|1123.38|1126.13|1123.63|1125.67|1123.17|0
1657664700000|2022-07-12 22:25:00|1125.9|1123.4|1125.99|1123.49|1126.17|1123.67|1125.81|1123.31|0
1657665000000|2022-07-12 22:30:00|1126.01|1123.51|1126.08|1123.58|1126.17|1123.67|1125.88|1123.38|0
1657665300000|2022-07-12 22:35:00|1126.11|1123.61|1125.9|1123.4|1126.17|1123.67|1125.9|1123.4|0
1657665600000|2022-07-12 22:40:00|1125.95|1123.45|1126.36|1123.86|1126.4|1123.9|1125.95|1123.45|0
1657665900000|2022-07-12 22:45:00|1126.38|1123.88|1126.36|1123.86|1126.4|1123.9|1126.17|1123.67|0
1657666200000|2022-07-12 22:50:00|1126.4|1123.9|1126.22|1123.72|1126.4|1123.9|1126.13|1123.63|0
1657666500000|2022-07-12 22:55:00|1126.17|1123.67|1126.04|1123.54|1126.17|1123.67|1125.95|1123.45|0
1657666800000|2022-07-12 23:00:00|1126.08|1123.58|1126.31|1123.81|1126.45|1123.95|1126.08|1123.58|0
1657667100000|2022-07-12 23:05:00|1126.36|1123.86|1126.31|1123.81|1126.5|1124|1126.27|1123.77|0
1657667400000|2022-07-12 23:10:00|1126.29|1123.79|1126.22|1123.72|1126.31|1123.81|1126.22|1123.72|0
1657667700000|2022-07-12 23:15:00|1126.2|1123.7|1125.9|1123.4|1126.22|1123.72|1125.9|1123.4|0
1657668000000|2022-07-12 23:20:00|1125.81|1123.31|1125.83|1123.33|1125.85|1123.35|1125.33|1122.83|0
1657668300000|2022-07-12 23:25:00|1125.78|1123.28|1125.76|1123.26|1125.85|1123.35|1125.62|1123.12|0
1657668600000|2022-07-12 23:30:00|1125.74|1123.24|1126.4|1123.9|1126.5|1124|1125.72|1123.22|0
1657668900000|2022-07-12 23:35:00|1126.41|1123.91|1126.77|1124.27|1126.77|1124.27|1126.34|1123.84|0
1657669200000|2022-07-12 23:40:00|1126.82|1124.32|1126.73|1124.23|1126.91|1124.41|1126.54|1124.04|0
1657669500000|2022-07-12 23:45:00|1126.72|1124.22|1126.5|1124|1126.75|1124.25|1126.4|1123.9|0
1657669800000|2022-07-12 23:50:00|1126.49|1123.99|1125.9|1123.4|1126.49|1123.99|1125.72|1123.22|0
1657670100000|2022-07-12 23:55:00|1125.85|1123.35|1125.9|1123.4|1125.99|1123.49|1125.76|1123.26|0
1657670400000|2022-07-13 00:00:00|1125.85|1123.35|1126.59|1124.09|1126.91|1124.41|1125.85|1123.35|0
1657670700000|2022-07-13 00:05:00|1126.68|1124.18|1126.4|1123.9|1126.68|1124.18|1126.27|1123.77|0
1657671000000|2022-07-13 00:10:00|1126.36|1123.86|1126.36|1123.86|1126.36|1123.86|1125.62|1123.12|0
1657671300000|2022-07-13 00:15:00|1124.74|1122.24|1124.58|1122.08|1125.09|1122.59|1124.05|1121.55|0
1657671600000|2022-07-13 00:20:00|1124.57|1122.07|1125.08|1122.58|1125.35|1122.85|1124.56|1122.06|0
1657671900000|2022-07-13 00:25:00|1125.21|1122.71|1125.32|1122.82|1125.59|1123.09|1124.81|1122.31|0
1657672200000|2022-07-13 00:30:00|1125.19|1122.69|1125.58|1123.08|1125.85|1123.35|1124.8|1122.3|0
1657672500000|2022-07-13 00:35:00|1125.59|1123.09|1126.37|1123.87|1126.37|1123.87|1125.06|1122.56|0
1657672800000|2022-07-13 00:40:00|1126.38|1123.88|1126.63|1124.13|1126.63|1124.13|1125.85|1123.35|0
1657673100000|2022-07-13 00:45:00|1128.06|1125.56|1127.83|1125.33|1128.29|1125.79|1127.61|1125.11|0
1657673400000|2022-07-13 00:50:00|1127.84|1125.34|1127.39|1124.89|1127.84|1125.34|1127.39|1124.89|0
1657673700000|2022-07-13 00:55:00|1127.4|1124.9|1127.4|1124.9|1127.85|1125.35|1127.39|1124.89|0
1657674000000|2022-07-13 01:00:00|1127.51|1125.01|1128.3|1125.8|1128.75|1126.25|1127.4|1124.9|0
1657674300000|2022-07-13 01:05:00|1128.41|1125.91|1128.53|1126.03|1128.76|1126.26|1128.3|1125.8|0
1657674600000|2022-07-13 01:10:00|1128.31|1125.81|1128.3|1125.8|1128.53|1126.03|1127.96|1125.46|0
1657674900000|2022-07-13 01:15:00|1127.16|1124.66|1126.11|1123.61|1127.16|1124.66|1125.86|1123.36|0
1657675200000|2022-07-13 01:20:00|1126.12|1123.62|1125.59|1123.09|1126.37|1123.87|1125.59|1123.09|0
1657675500000|2022-07-13 01:25:00|1125.58|1123.08|1125.84|1123.34|1126.1|1123.6|1125.33|1122.83|0
1657675800000|2022-07-13 01:30:00|1127.39|1124.89|1127.38|1124.88|1127.61|1125.11|1126.71|1124.21|0
1657676100000|2022-07-13 01:35:00|1127.16|1124.66|1126.69|1124.19|1127.16|1124.66|1126.48|1123.98|0
1657676400000|2022-07-13 01:40:00|1126.7|1124.2|1126.25|1123.75|1126.93|1124.43|1126.24|1123.74|0
1657676700000|2022-07-13 01:45:00|1126.24|1123.74|1126.7|1124.2|1127.04|1124.54|1126.02|1123.52|0
1657677000000|2022-07-13 01:50:00|1126.81|1124.31|1126.7|1124.2|1127.04|1124.54|1126.25|1123.75|0
1657677300000|2022-07-13 01:55:00|1126.71|1124.21|1126.48|1123.98|1126.93|1124.43|1126.25|1123.75|0
1657677600000|2022-07-13 02:00:00|1126.7|1124.2|1127.38|1124.88|1127.61|1125.11|1126.48|1123.98|0
1657677900000|2022-07-13 02:05:00|1127.39|1124.89|1126.59|1124.09|1127.61|1125.11|1126.48|1123.98|0
1657678200000|2022-07-13 02:10:00|1126.48|1123.98|1126.71|1124.21|1127.16|1124.66|1126.48|1123.98|0
1657678500000|2022-07-13 02:15:00|1126.7|1124.2|1126.26|1123.76|1126.7|1124.2|1126.03|1123.53|0
1657678800000|2022-07-13 02:20:00|1126.25|1123.75|1126.26|1123.76|1126.94|1124.44|1126.14|1123.64|0
1657679100000|2022-07-13 02:25:00|1126.37|1123.87|1126.26|1123.76|1126.48|1123.98|1126.03|1123.53|0
1657679400000|2022-07-13 02:30:00|1126.25|1123.75|1126.94|1124.44|1127.16|1124.66|1126.25|1123.75|0
1657679700000|2022-07-13 02:35:00|1126.72|1124.22|1127.62|1125.12|1127.62|1125.12|1126.49|1123.99|0
1657680000000|2022-07-13 02:40:00|1127.61|1125.11|1127.17|1124.67|1127.62|1125.12|1126.95|1124.45|0
1657680300000|2022-07-13 02:45:00|1127.05|1124.55|1128.07|1125.57|1128.07|1125.57|1126.94|1124.44|0
1657680600000|2022-07-13 02:50:00|1127.84|1125.34|1128.07|1125.57|1128.07|1125.57|1127.73|1125.23|0
1657680900000|2022-07-13 02:55:00|1128.06|1125.56|1128.07|1125.57|1128.52|1126.02|1127.95|1125.45|0
1657681200000|2022-07-13 03:00:00|1128.18|1125.68|1127.62|1125.12|1128.18|1125.68|1127.4|1124.9|0
1657681500000|2022-07-13 03:05:00|1127.51|1125.01|1127.63|1125.13|1127.85|1125.35|1127.4|1124.9|0
1657681800000|2022-07-13 03:10:00|1127.62|1125.12|1127.85|1125.35|1127.85|1125.35|1127.4|1124.9|0
1657682100000|2022-07-13 03:15:00|1128.07|1125.57|1127.73|1125.23|1128.08|1125.58|1127.62|1125.12|0
1657682400000|2022-07-13 03:20:00|1127.62|1125.12|1128.08|1125.58|1128.08|1125.58|1127.62|1125.12|0
1657682700000|2022-07-13 03:25:00|1128.07|1125.57|1127.85|1125.35|1128.08|1125.58|1127.85|1125.35|0
1657683000000|2022-07-13 03:30:00|1126.64|1124.14|1127.04|1124.54|1127.17|1124.67|1126.38|1123.88|0
1657683300000|2022-07-13 03:35:00|1127.16|1124.66|1126.91|1124.41|1127.17|1124.67|1126.9|1124.4|0
1657683600000|2022-07-13 03:40:00|1126.92|1124.42|1126.92|1124.42|1127.17|1124.67|1126.9|1124.4|0
1657683900000|2022-07-13 03:45:00|1127.04|1124.54|1126.66|1124.16|1127.04|1124.54|1126.66|1124.16|0
1657684200000|2022-07-13 03:50:00|1126.65|1124.15|1126.4|1123.9|1126.78|1124.28|1126.39|1123.89|0
1657684500000|2022-07-13 03:55:00|1126.39|1123.89|1126.39|1123.89|1126.4|1123.9|1126.13|1123.63|0
1657684800000|2022-07-13 04:00:00|1127.86|1125.36|1127.76|1125.26|1127.98|1125.48|1127.75|1125.25|0
1657685100000|2022-07-13 04:05:00|1127.75|1125.25|1127.53|1125.03|1127.98|1125.48|1127.53|1125.03|0
1657685400000|2022-07-13 04:10:00|1127.42|1124.92|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657685700000|2022-07-13 04:15:00|1127.32|1124.82|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657686000000|2022-07-13 04:20:00|1127.32|1124.82|1127.32|1124.82|1127.55|1125.05|1127.32|1124.82|0
1657686300000|2022-07-13 04:25:00|1127.43|1124.93|1127.54|1125.04|1127.55|1125.05|1127.32|1124.82|0
1657686600000|2022-07-13 04:30:00|1127.55|1125.05|1127.54|1125.04|1127.55|1125.05|1127.31|1124.81|0
1657686900000|2022-07-13 04:35:00|1127.53|1125.03|1127.76|1125.26|1127.76|1125.26|1127.31|1124.81|0
1657687200000|2022-07-13 04:40:00|1127.77|1125.27|1127.76|1125.26|1127.77|1125.27|1127.76|1125.26|0
1657687500000|2022-07-13 04:45:00|1127.65|1125.15|1127.64|1125.14|1127.76|1125.26|1127.53|1125.03|0
1657687800000|2022-07-13 04:50:00|1127.53|1125.03|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657688100000|2022-07-13 04:55:00|1127.3|1124.8|1127.31|1124.81|1127.54|1125.04|1127.08|1124.58|0
1657688400000|2022-07-13 05:00:00|1127.09|1124.59|1127.54|1125.04|1127.76|1125.26|1127.08|1124.58|0
1657688700000|2022-07-13 05:05:00|1127.53|1125.03|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657689000000|2022-07-13 05:10:00|1127.3|1124.8|1127.3|1124.8|1127.31|1124.81|1127.08|1124.58|0
1657689300000|2022-07-13 05:15:00|1127.31|1124.81|1127.09|1124.59|1127.31|1124.81|1126.86|1124.36|0
1657689600000|2022-07-13 05:20:00|1127.08|1124.58|1127.31|1124.81|1127.31|1124.81|1126.85|1124.35|0
1657689900000|2022-07-13 05:25:00|1127.3|1124.8|1127.54|1125.04|1127.54|1125.04|1127.08|1124.58|0
1657690200000|2022-07-13 05:30:00|1126|1123.5|1124.71|1122.21|1126|1123.5|1124.71|1122.21|0
1657690500000|2022-07-13 05:35:00|1124.83|1122.33|1125.23|1122.73|1125.23|1122.73|1124.71|1122.21|0
1657690800000|2022-07-13 05:40:00|1125.24|1122.74|1125.24|1122.74|1125.5|1123|1124.97|1122.47|0
1657691100000|2022-07-13 05:45:00|1126.76|1124.26|1127.32|1124.82|1127.32|1124.82|1126.64|1124.14|0
1657691400000|2022-07-13 05:50:00|1127.31|1124.81|1127.76|1125.26|1127.76|1125.26|1127.09|1124.59|0
1657691700000|2022-07-13 05:55:00|1127.75|1125.25|1127.54|1125.04|1127.76|1125.26|1127.53|1125.03|0
1657692000000|2022-07-13 06:00:00|1127.53|1125.03|1126.87|1124.37|1127.53|1125.03|1126.65|1124.15|0
1657692300000|2022-07-13 06:05:00|1126.65|1124.15|1126.21|1123.71|1126.88|1124.38|1125.98|1123.48|0
1657692600000|2022-07-13 06:10:00|1126.2|1123.7|1125.98|1123.48|1126.43|1123.93|1125.3|1122.8|0
1657692900000|2022-07-13 06:15:00|1124.21|1121.71|1124.71|1122.21|1124.71|1122.21|1123.43|1120.93|0
1657693200000|2022-07-13 06:20:00|1124.72|1122.22|1124.21|1121.71|1124.73|1122.23|1124.21|1121.71|0
1657693500000|2022-07-13 06:25:00|1123.96|1121.46|1124.49|1121.99|1124.5|1122|1123.95|1121.45|0
1657693800000|2022-07-13 06:30:00|1125.99|1123.49|1125.77|1123.27|1126.22|1123.72|1125.54|1123.04|0
1657694100000|2022-07-13 06:35:00|1125.55|1123.05|1126.88|1124.38|1127.11|1124.61|1125.54|1123.04|0
1657694400000|2022-07-13 06:40:00|1126.89|1124.39|1127.8|1125.3|1128.02|1125.52|1126.88|1124.38|0
1657694700000|2022-07-13 06:45:00|1126.31|1123.81|1126.6|1124.1|1126.86|1124.36|1125.81|1123.31|0
1657695000000|2022-07-13 06:50:00|1126.73|1124.23|1126.01|1123.51|1126.87|1124.37|1125.49|1122.99|0
1657695300000|2022-07-13 06:55:00|1125.88|1123.38|1125.96|1123.46|1126.47|1123.97|1125.5|1123|0
1657695600000|2022-07-13 07:00:00|1127.24|1124.74|1133.71|1133.21|1133.71|1133.21|1124.01|1123.17|0
1657695900000|2022-07-13 07:05:00|1133.56|1133.06|1134.06|1133.56|1135.41|1134.91|1132.76|1132.26|0
1657696200000|2022-07-13 07:10:00|1134.11|1133.61|1126.61|1126.11|1135.01|1134.51|1126.41|1125.91|104
1657696500000|2022-07-13 07:15:00|1126.56|1126.06|1123.61|1123.11|1126.71|1126.21|1123.01|1122.51|0
1657696800000|2022-07-13 07:20:00|1123.56|1123.06|1123.81|1123.31|1123.81|1123.31|1122.86|1122.36|0
1657697100000|2022-07-13 07:25:00|1123.86|1123.36|1124.16|1123.66|1125.56|1125.06|1123.76|1123.26|0
1657697400000|2022-07-13 07:30:00|1124.01|1123.51|1124.51|1124.01|1125.51|1125.01|1122.86|1122.36|0
1657697700000|2022-07-13 07:35:00|1124.61|1124.11|1125.86|1125.36|1126.71|1126.21|1124.21|1123.71|10
1657698000000|2022-07-13 07:40:00|1125.81|1125.31|1122.91|1122.41|1125.81|1125.31|1122.91|1122.41|0
1657698300000|2022-07-13 07:45:00|1122.51|1122.01|1121.06|1120.56|1122.56|1122.06|1119.51|1119.01|0
1657698600000|2022-07-13 07:50:00|1121.09|1120.59|1118.29|1117.79|1121.09|1120.59|1118.29|1117.79|0
1657698900000|2022-07-13 07:55:00|1118.34|1117.84|1120.09|1119.59|1120.34|1119.84|1118.34|1117.84|0
1657699200000|2022-07-13 08:00:00|1120.14|1119.64|1119.49|1118.99|1120.14|1119.64|1119.24|1118.74|0
1657699500000|2022-07-13 08:05:00|1119.44|1118.94|1117.19|1116.69|1119.49|1118.99|1117.09|1116.59|0
1657699800000|2022-07-13 08:10:00|1117.24|1116.74|1116.94|1116.44|1117.49|1116.99|1116.19|1115.69|10
1657700100000|2022-07-13 08:15:00|1116.89|1116.39|1118.19|1117.69|1118.24|1117.74|1116.84|1116.34|0
1657700400000|2022-07-13 08:20:00|1118.14|1117.64|1116.84|1116.34|1118.29|1117.79|1116.69|1116.19|183
1657700700000|2022-07-13 08:25:00|1116.74|1116.24|1120.19|1119.69|1120.29|1119.79|1116.69|1116.19|257
1657701000000|2022-07-13 08:30:00|1120.14|1119.64|1122.34|1121.84|1122.54|1122.04|1119.79|1119.29|5
1657701300000|2022-07-13 08:35:00|1122.39|1121.89|1122.69|1122.19|1123.59|1123.09|1121.89|1121.39|0
1657701600000|2022-07-13 08:40:00|1122.59|1122.09|1123.39|1122.89|1123.44|1122.94|1122.54|1122.04|452
1657701900000|2022-07-13 08:45:00|1123.44|1122.94|1123.29|1122.79|1124.54|1124.04|1123.04|1122.54|0
1657702200000|2022-07-13 08:50:00|1123.19|1122.69|1123.24|1122.74|1123.24|1122.74|1122.24|1121.74|2
1657702500000|2022-07-13 08:55:00|1123.29|1122.79|1126.29|1125.79|1126.39|1125.89|1123.14|1122.64|0
1657702800000|2022-07-13 09:00:00|1126.24|1125.74|1126.64|1126.14|1127.29|1126.79|1126.19|1125.69|10
1657703100000|2022-07-13 09:05:00|1126.69|1126.19|1126.89|1126.39|1127.89|1127.39|1126.54|1126.04|0
1657703400000|2022-07-13 09:10:00|1126.84|1126.34|1126.79|1126.29|1127.24|1126.74|1126.09|1125.59|4880
1657703700000|2022-07-13 09:15:00|1126.74|1126.24|1126.59|1126.09|1126.94|1126.44|1125.74|1125.24|0
1657704000000|2022-07-13 09:20:00|1126.54|1126.04|1126.34|1125.84|1127.29|1126.79|1126.19|1125.69|0
1657704300000|2022-07-13 09:25:00|1126.39|1125.89|1126.29|1125.79|1126.59|1126.09|1125.74|1125.24|50
1657704600000|2022-07-13 09:30:00|1126.14|1125.64|1124.79|1124.29|1126.44|1125.94|1124.79|1124.29|0
1657704900000|2022-07-13 09:35:00|1124.69|1124.19|1126.09|1125.59|1126.29|1125.79|1124.59|1124.09|0
1657705200000|2022-07-13 09:40:00|1125.99|1125.49|1123.54|1123.04|1126.34|1125.84|1123.54|1123.04|0
1657705500000|2022-07-13 09:45:00|1123.49|1122.99|1124.64|1124.14|1124.74|1124.24|1123.39|1122.89|0
1657705800000|2022-07-13 09:50:00|1124.69|1124.19|1123.09|1122.59|1124.69|1124.19|1122.54|1122.04|0
1657706100000|2022-07-13 09:55:00|1123.19|1122.69|1124.09|1123.59|1124.19|1123.69|1122.89|1122.39|0
1657706400000|2022-07-13 10:00:00|1124.14|1123.64|1124.14|1123.64|1124.69|1124.19|1123.74|1123.24|0
1657706700000|2022-07-13 10:05:00|1124.19|1123.69|1124.34|1123.84|1124.34|1123.84|1123.59|1123.09|0
1657707000000|2022-07-13 10:10:00|1124.39|1123.89|1123.74|1123.24|1124.59|1124.09|1123.74|1123.24|0
1657707300000|2022-07-13 10:15:00|1123.79|1123.29|1124.69|1124.19|1124.94|1124.44|1123.79|1123.29|0
1657707600000|2022-07-13 10:20:00|1124.64|1124.14|1123.09|1122.59|1124.64|1124.14|1122.94|1122.44|0
1657707900000|2022-07-13 10:25:00|1122.99|1122.49|1123.24|1122.74|1123.54|1123.04|1122.54|1122.04|0
1657708200000|2022-07-13 10:30:00|1123.19|1122.69|1124.14|1123.64|1124.19|1123.69|1123.19|1122.69|0
1657708500000|2022-07-13 10:35:00|1124.09|1123.59|1123.79|1123.29|1124.14|1123.64|1123.39|1122.89|89
1657708800000|2022-07-13 10:40:00|1123.84|1123.34|1123.74|1123.24|1124.29|1123.79|1123.69|1123.19|0
1657709100000|2022-07-13 10:45:00|1123.89|1123.39|1122.44|1121.94|1123.99|1123.49|1122.44|1121.94|0
1657709400000|2022-07-13 10:50:00|1122.49|1121.99|1122.24|1121.74|1122.99|1122.49|1122.14|1121.64|1
1657709700000|2022-07-13 10:55:00|1122.09|1121.59|1120.99|1120.49|1122.14|1121.64|1120.79|1120.29|0
1657710000000|2022-07-13 11:00:00|1120.94|1120.44|1121.34|1120.84|1121.39|1120.89|1120.64|1120.14|1
1657710300000|2022-07-13 11:05:00|1121.29|1120.79|1120.99|1120.49|1121.29|1120.79|1120.24|1119.74|0
1657710600000|2022-07-13 11:10:00|1121.09|1120.59|1123.39|1122.89|1123.39|1122.89|1121.09|1120.59|0
1657710900000|2022-07-13 11:15:00|1123.44|1122.94|1123.79|1123.29|1124.19|1123.69|1123.44|1122.94|0
1657711200000|2022-07-13 11:20:00|1123.74|1123.24|1123.34|1122.84|1125.14|1124.64|1123.14|1122.64|0
1657711500000|2022-07-13 11:25:00|1123.49|1122.99|1123.99|1123.49|1124.14|1123.64|1123.09|1122.59|0
1657711800000|2022-07-13 11:30:00|1124.14|1123.64|1125.39|1124.89|1125.44|1124.94|1124.09|1123.59|0
1657712100000|2022-07-13 11:35:00|1125.44|1124.94|1125.44|1124.94|1126.09|1125.59|1125.39|1124.89|0
1657712400000|2022-07-13 11:40:00|1125.4|1124.9|1124.85|1124.35|1126|1125.5|1124.8|1124.3|0
1657712700000|2022-07-13 11:45:00|1124.9|1124.4|1125.05|1124.55|1125.4|1124.9|1124.6|1124.1|0
1657713000000|2022-07-13 11:50:00|1125.1|1124.6|1123.75|1123.25|1125.75|1125.25|1123.6|1123.1|0
1657713300000|2022-07-13 11:55:00|1123.7|1123.2|1122.7|1122.2|1123.7|1123.2|1122.7|1122.2|0
1657713600000|2022-07-13 12:00:00|1122.6|1122.1|1123.8|1123.3|1124.15|1123.65|1122.3|1121.8|0
1657713900000|2022-07-13 12:05:00|1123.85|1123.35|1124.65|1124.15|1124.75|1124.25|1123.7|1123.2|0
1657714200000|2022-07-13 12:10:00|1124.55|1124.05|1126.7|1126.2|1127|1126.5|1124.55|1124.05|10
1657714500000|2022-07-13 12:15:00|1126.65|1126.15|1127.4|1126.9|1127.4|1126.9|1126.35|1125.85|0
1657714800000|2022-07-13 12:20:00|1127.6|1127.1|1128|1127.5|1128.95|1128.45|1127.6|1127.1|0
1657715100000|2022-07-13 12:25:00|1127.95|1127.45|1131.3|1130.8|1131.5|1131|1127.85|1127.35|0
1657715400000|2022-07-13 12:30:00|1131.25|1130.75|1121.05|1120.55|1131.25|1130.75|1121.05|1120.55|0
1657715700000|2022-07-13 12:35:00|1120.9|1120.4|1119.4|1118.9|1120.9|1120.4|1117.05|1116.55|0
1657716000000|2022-07-13 12:40:00|1119.35|1118.85|1117.5|1117|1119.35|1118.85|1117.4|1116.9|0
1657716300000|2022-07-13 12:45:00|1117.45|1116.95|1117.9|1117.4|1117.9|1117.4|1116.3|1115.8|0
1657716600000|2022-07-13 12:50:00|1117.95|1117.45|1119.5|1119|1120.05|1119.55|1117.9|1117.4|0
1657716900000|2022-07-13 12:55:00|1119.45|1118.95|1121.9|1121.4|1122|1121.5|1118.65|1118.15|11
1657717200000|2022-07-13 13:00:00|1121.35|1120.85|1122.1|1121.6|1122.2|1121.7|1120.4|1119.9|4
1657717500000|2022-07-13 13:05:00|1122.15|1121.65|1119.2|1118.7|1126.2|1125.7|1119.15|1118.65|0
1657717800000|2022-07-13 13:10:00|1120.9|1120.4|1120.2|1119.7|1120.9|1120.4|1119.05|1118.55|0
1657718100000|2022-07-13 13:15:00|1120.15|1119.65|1119.85|1119.35|1120.7|1120.2|1119.6|1119.1|0
1657718400000|2022-07-13 13:20:00|1119.8|1119.3|1117.45|1116.95|1119.85|1119.35|1117.45|1116.95|6
1657718700000|2022-07-13 13:25:00|1117.4|1116.9|1116.15|1115.65|1117.4|1116.9|1115.45|1114.95|6
1657719000000|2022-07-13 13:30:00|1116.05|1115.55|1121.85|1121.35|1121.85|1121.35|1115.95|1115.45|0
1657719300000|2022-07-13 13:35:00|1122|1121.5|1123.15|1122.65|1124.8|1124.3|1121.45|1120.95|0
1657719600000|2022-07-13 13:40:00|1123.25|1122.75|1123.55|1123.05|1124.4|1123.9|1123|1122.5|0
1657719900000|2022-07-13 13:45:00|1123.45|1122.95|1123.95|1123.45|1124.95|1124.45|1120.7|1120.2|2
1657720200000|2022-07-13 13:50:00|1124|1123.5|1127.05|1126.55|1127.35|1126.85|1124|1123.5|0
1657720500000|2022-07-13 13:55:00|1127.1|1126.6|1126.05|1125.55|1128.1|1127.6|1125.85|1125.35|1
1657720800000|2022-07-13 14:00:00|1126|1125.5|1123.45|1122.95|1126|1125.5|1123.45|1122.95|230
1657721100000|2022-07-13 14:05:00|1123.4|1122.9|1121.75|1121.25|1123.4|1122.9|1121.45|1120.95|5
1657721400000|2022-07-13 14:10:00|1121.8|1121.3|1120.45|1119.95|1122.3|1121.8|1120.45|1119.95|0
1657721700000|2022-07-13 14:15:00|1120.4|1119.9|1118.59|1116.09|1120.4|1119.9|1117.7|1116.09|7
1657722000000|2022-07-13 14:20:00|1118.58|1116.08|1119.24|1116.74|1119.96|1117.46|1117.44|1114.94|0
1657722300000|2022-07-13 14:25:00|1119.02|1116.52|1120.88|1118.38|1120.88|1118.38|1118.79|1116.29|0
1657722600000|2022-07-13 14:30:00|1119.47|1116.97|1120.63|1118.13|1121.43|1118.93|1118.67|1116.17|0
1657722900000|2022-07-13 14:35:00|1120.88|1118.38|1120.91|1118.41|1121.45|1118.95|1119.83|1117.33|0
1657723200000|2022-07-13 14:40:00|1121.16|1118.66|1123.61|1121.11|1123.62|1121.12|1120.4|1117.9|0
1657723500000|2022-07-13 14:45:00|1123.62|1121.12|1124.36|1121.86|1124.39|1121.89|1123.34|1120.84|0
1657723800000|2022-07-13 14:50:00|1124.37|1121.87|1125.11|1122.61|1125.98|1123.48|1124.1|1121.6|0
1657724100000|2022-07-13 14:55:00|1125.12|1122.62|1125.41|1122.91|1126.71|1124.21|1125.11|1122.61|0
1657724400000|2022-07-13 15:00:00|1126.01|1123.51|1126.43|1123.93|1126.91|1124.41|1125.3|1122.8|0
1657724700000|2022-07-13 15:05:00|1126.65|1124.15|1127.59|1125.09|1128.98|1126.48|1126.65|1124.15|0
1657725000000|2022-07-13 15:10:00|1127.6|1125.1|1128.5|1126|1128.51|1126.01|1127.59|1125.09|0
1657725300000|2022-07-13 15:15:00|1128.3|1125.8|1127.46|1124.96|1128.55|1126.05|1127.18|1124.68|0
1657725600000|2022-07-13 15:20:00|1127.47|1124.97|1127.18|1124.68|1128|1125.5|1127.18|1124.68|0
1657725900000|2022-07-13 15:25:00|1127.17|1124.67|1125.83|1123.33|1127.17|1124.67|1125.58|1123.08|0
1657726200000|2022-07-13 15:30:00|1125.84|1123.34|1125.55|1123.05|1126.13|1123.63|1125.31|1122.81|0
1657726500000|2022-07-13 15:35:00|1125.68|1123.18|1125.55|1123.05|1126.08|1123.58|1125.29|1122.79|0
1657726800000|2022-07-13 15:40:00|1125.54|1123.04|1125.26|1122.76|1126.58|1124.08|1125|1122.5|0
1657727100000|2022-07-13 15:45:00|1125.68|1123.18|1126.59|1124.09|1126.6|1124.1|1125.66|1123.16|0
1657727400000|2022-07-13 15:50:00|1126.6|1124.1|1127.06|1124.56|1127.99|1125.49|1126.59|1124.09|0
1657727700000|2022-07-13 15:55:00|1126.83|1124.33|1127.27|1124.77|1127.51|1125.01|1126.83|1124.33|0
1657728000000|2022-07-13 16:00:00|1126.84|1124.34|1128.18|1125.68|1128.18|1125.68|1126.69|1124.19|0
1657728300000|2022-07-13 16:05:00|1128.17|1125.67|1128.71|1126.21|1128.98|1126.48|1127.9|1125.4|0
1657728600000|2022-07-13 16:10:00|1128.7|1126.2|1127.61|1125.11|1128.7|1126.2|1127.35|1124.85|0
1657728900000|2022-07-13 16:15:00|1127.95|1125.45|1128.18|1125.68|1128.18|1125.68|1127.49|1124.99|0
1657729200000|2022-07-13 16:20:00|1127.96|1125.46|1128.43|1125.93|1128.43|1125.93|1127.49|1124.99|0
1657729500000|2022-07-13 16:25:00|1128.42|1125.92|1128.68|1126.18|1128.68|1126.18|1128.19|1125.69|0
1657729800000|2022-07-13 16:30:00|1128.67|1126.17|1128.7|1126.2|1128.93|1126.43|1128.44|1125.94|0
1657730100000|2022-07-13 16:35:00|1128.69|1126.19|1128.93|1126.43|1128.94|1126.44|1128.23|1125.73|0
1657730400000|2022-07-13 16:40:00|1128.94|1126.44|1128.92|1126.42|1128.94|1126.44|1128.45|1125.95|0
1657730700000|2022-07-13 16:45:00|1128.76|1126.26|1129.02|1126.52|1129.03|1126.53|1128.22|1125.72|0
1657731000000|2022-07-13 16:50:00|1129.01|1126.51|1129.57|1127.07|1129.58|1127.08|1128.74|1126.24|0
1657731300000|2022-07-13 16:55:00|1129.58|1127.08|1129.6|1127.1|1129.6|1127.1|1129.04|1126.54|0
1657731600000|2022-07-13 17:00:00|1129.59|1127.09|1130.69|1128.19|1131.24|1128.74|1129.31|1126.81|0
1657731900000|2022-07-13 17:05:00|1130.82|1128.32|1130.01|1127.51|1131.23|1128.73|1129.86|1127.36|0
1657732200000|2022-07-13 17:10:00|1130.14|1127.64|1130.96|1128.46|1130.96|1128.46|1129.87|1127.37|0
1657732500000|2022-07-13 17:15:00|1130.95|1128.45|1128.8|1126.3|1130.95|1128.45|1128.52|1126.02|0
1657732800000|2022-07-13 17:20:00|1128.79|1126.29|1129.35|1126.85|1129.35|1126.85|1128.27|1125.77|0
1657733100000|2022-07-13 17:25:00|1129.34|1126.84|1129.34|1126.84|1129.35|1126.85|1128.53|1126.03|0
1657733400000|2022-07-13 17:30:00|1129.4|1126.9|1128.94|1126.44|1129.41|1126.91|1128.48|1125.98|0
1657733700000|2022-07-13 17:35:00|1128.83|1126.33|1128.25|1125.75|1128.95|1126.45|1128.02|1125.52|0
1657734000000|2022-07-13 17:40:00|1128.14|1125.64|1129.18|1126.68|1129.41|1126.91|1128.03|1125.53|0
1657734300000|2022-07-13 17:45:00|1129.33|1126.83|1130.12|1127.62|1130.13|1127.63|1129.06|1126.56|0
1657734600000|2022-07-13 17:50:00|1130.13|1127.63|1129.32|1126.82|1130.39|1127.89|1129.32|1126.82|0
1657734900000|2022-07-13 17:55:00|1129.33|1126.83|1129.86|1127.36|1129.87|1127.37|1129.05|1126.55|0
1657735200000|2022-07-13 18:00:00|1129.85|1127.35|1126.32|1123.82|1129.85|1127.35|1126.06|1123.56|0
1657735500000|2022-07-13 18:05:00|1126.31|1123.81|1126.6|1124.1|1127.67|1125.17|1126.06|1123.56|0
1657735800000|2022-07-13 18:10:00|1126.59|1124.09|1127.69|1125.19|1127.96|1125.46|1126.34|1123.84|0
1657736100000|2022-07-13 18:15:00|1128.11|1125.61|1128.45|1125.95|1128.45|1125.95|1127.4|1124.9|0
1657736400000|2022-07-13 18:20:00|1128.44|1125.94|1129.14|1126.64|1129.15|1126.65|1127.97|1125.47|0
1657736700000|2022-07-13 18:25:00|1129.03|1126.53|1129.61|1127.11|1129.61|1127.11|1128.44|1125.94|0
1657737000000|2022-07-13 18:30:00|1129.56|1127.06|1130.37|1127.87|1130.38|1127.88|1129.42|1126.92|0
1657737300000|2022-07-13 18:35:00|1130.38|1127.88|1130.65|1128.15|1130.78|1128.28|1129.84|1127.34|0
1657737600000|2022-07-13 18:40:00|1130.66|1128.16|1130.36|1127.86|1130.93|1128.43|1130.36|1127.86|0
1657737900000|2022-07-13 18:45:00|1130.37|1127.87|1130.09|1127.59|1131.16|1128.66|1129.83|1127.33|0
1657738200000|2022-07-13 18:50:00|1129.96|1127.46|1129.82|1127.32|1130.65|1128.15|1129.57|1127.07|0
1657738500000|2022-07-13 18:55:00|1129.81|1127.31|1131.44|1128.94|1131.44|1128.94|1129|1126.5|0
1657738800000|2022-07-13 19:00:00|1131.01|1128.51|1130.77|1128.27|1131.24|1128.74|1130.08|1127.58|0
1657739100000|2022-07-13 19:05:00|1130.78|1128.28|1129.61|1127.11|1130.78|1128.28|1129.36|1126.86|0
1657739400000|2022-07-13 19:10:00|1129.6|1127.1|1130.3|1127.8|1130.53|1128.03|1129.6|1127.1|0
1657739700000|2022-07-13 19:15:00|1130.23|1127.73|1130.38|1127.88|1130.39|1127.89|1129.82|1127.32|0
1657740000000|2022-07-13 19:20:00|1130.37|1127.87|1130.1|1127.6|1130.65|1128.15|1129.83|1127.33|0
1657740300000|2022-07-13 19:25:00|1129.84|1127.34|1129.28|1126.78|1130.1|1127.6|1129.28|1126.78|0
1657740600000|2022-07-13 19:30:00|1129.54|1127.04|1128.18|1125.68|1129.69|1127.19|1127.92|1125.42|0
1657740900000|2022-07-13 19:35:00|1128.17|1125.67|1129|1126.5|1129.01|1126.51|1127.91|1125.41|0
1657741200000|2022-07-13 19:40:00|1128.87|1126.37|1128.11|1125.61|1129|1126.5|1127.84|1125.34|0
1657741500000|2022-07-13 19:45:00|1128.1|1125.6|1128.37|1125.87|1128.38|1125.88|1127.82|1125.32|0
1657741800000|2022-07-13 19:50:00|1128.35|1125.85|1128.38|1125.88|1128.65|1126.15|1127.55|1125.05|0
1657742100000|2022-07-13 19:55:00|1128.37|1125.87|1128.05|1125.55|1129.43|1126.93|1127.84|1125.34|0
1657742400000|2022-07-13 20:00:00|1128.5|1126|1128.55|1126.05|1128.78|1126.28|1128.18|1125.68|0
1657742700000|2022-07-13 20:05:00|1128.54|1126.04|1128.18|1125.68|1128.59|1126.09|1127.97|1125.47|0
1657743000000|2022-07-13 20:10:00|1128.22|1125.72|1127.6|1125.1|1128.45|1125.95|1127.6|1125.1|0
1657743300000|2022-07-13 20:15:00|1127.65|1125.15|1127.28|1124.78|1127.81|1125.31|1127.26|1124.76|0
1657743600000|2022-07-13 20:20:00|1127.26|1124.76|1127.32|1124.82|1127.37|1124.87|1127.19|1124.69|0
1657743900000|2022-07-13 20:25:00|1127.23|1124.73|1127.46|1124.96|1127.46|1124.96|1127.09|1124.59|0
1657744200000|2022-07-13 20:30:00|1127.42|1124.92|1127.46|1124.96|1127.56|1125.06|1127.42|1124.92|0
1657744500000|2022-07-13 20:35:00|1127.51|1125.01|1127.32|1124.82|1127.51|1125.01|1127.14|1124.64|0
1657744800000|2022-07-13 20:40:00|1127.33|1124.83|1127.14|1124.64|1127.42|1124.92|1127.14|1124.64|0
1657745100000|2022-07-13 20:45:00|1127.16|1124.66|1127.09|1124.59|1127.23|1124.73|1126.96|1124.46|0
1657745400000|2022-07-13 20:50:00|1127.05|1124.55|1127.26|1124.76|1127.32|1124.82|1126.96|1124.46|0
1657745700000|2022-07-13 20:55:00|1127.25|1124.75|1127.14|1124.64|1127.37|1124.87|1127.12|1124.62|0
1657746000000|2022-07-13 21:00:00|1127.19|1124.69|1127.16|1124.66|1127.19|1124.69|1127.14|1124.64|0
1657746300000|2022-07-13 21:05:00|1127.14|1124.64|1127.16|1124.66|1127.19|1124.69|1127.14|1124.64|0
1657746600000|2022-07-13 21:10:00|1127.14|1124.64|1127.05|1124.55|1127.14|1124.64|1126.96|1124.46|0
1657746900000|2022-07-13 21:15:00|1126.98|1124.48|1127|1124.5|1127.03|1124.53|1126.96|1124.46|0
1657747200000|2022-07-13 21:20:00|1127.03|1124.53|1127|1124.5|1127.07|1124.57|1127|1124.5|0
1657747500000|2022-07-13 21:25:00|1127.07|1124.57|1127.29|1124.79|1127.29|1124.79|1127.05|1124.55|0
1657747800000|2022-07-13 21:30:00|1127.07|1124.57|1127.03|1124.53|1127.09|1124.59|1127.03|1124.53|0
1657748100000|2022-07-13 21:35:00|1127.07|1124.57|1127.05|1124.55|1127.07|1124.57|1127.05|1124.55|0
1657748400000|2022-07-13 21:40:00|1127.07|1124.57|1127.07|1124.57|1127.07|1124.57|1127.07|1124.57|0
1657748700000|2022-07-13 21:45:00|1127.09|1124.59|1127.07|1124.57|1127.09|1124.59|1127.05|1124.55|0
1657749000000|2022-07-13 21:50:00|1127.05|1124.55|1127.05|1124.55|1127.07|1124.57|1127.05|1124.55|0
1657749300000|2022-07-13 21:55:00|1127.07|1124.57|1124.05|1121.55|1127.07|1124.57|1124|1121.5|0
1657749600000|2022-07-13 22:00:00|1124.02|1121.52|1123.89|1121.39|1124.19|1121.69|1123.54|1121.04|0
1657749900000|2022-07-13 22:05:00|1123.88|1121.38|1120.24|1117.74|1123.88|1121.38|1120.17|1117.67|0
1657750200000|2022-07-13 22:10:00|1120.26|1117.76|1120.6|1118.1|1120.62|1118.12|1120.19|1117.69|0
1657750500000|2022-07-13 22:15:00|1120.58|1118.08|1121.72|1119.22|1121.9|1119.4|1120.58|1118.08|0
1657750800000|2022-07-13 22:20:00|1121.76|1119.26|1121.8|1119.3|1121.89|1119.39|1121.62|1119.12|0
1657751100000|2022-07-13 22:25:00|1121.85|1119.35|1121.8|1119.3|1121.85|1119.35|1121.45|1118.95|0
1657751400000|2022-07-13 22:30:00|1121.75|1119.25|1120.99|1118.49|1121.85|1119.35|1120.99|1118.49|0
1657751700000|2022-07-13 22:35:00|1121|1118.5|1120.43|1117.93|1121.04|1118.54|1120.34|1117.84|0
1657752000000|2022-07-13 22:40:00|1120.46|1117.96|1120.29|1117.79|1120.71|1118.21|1120.29|1117.79|0
1657752300000|2022-07-13 22:45:00|1120.25|1117.75|1120.34|1117.84|1120.62|1118.12|1119.99|1117.49|0
1657752600000|2022-07-13 22:50:00|1120.36|1117.86|1120.57|1118.07|1120.85|1118.35|1120.34|1117.84|0
1657752900000|2022-07-13 22:55:00|1120.59|1118.09|1120.62|1118.12|1120.71|1118.21|1120.48|1117.98|0
1657753200000|2022-07-13 23:00:00|1120.61|1118.11|1123|1120.5|1123.63|1121.13|1120.52|1118.02|0
1657753500000|2022-07-13 23:05:00|1122.98|1120.48|1120.94|1118.44|1123|1120.5|1120.71|1118.21|0
1657753800000|2022-07-13 23:10:00|1120.96|1118.46|1119.95|1117.45|1120.96|1118.46|1119.9|1117.4|0
1657754100000|2022-07-13 23:15:00|1119.9|1117.4|1119.72|1117.22|1120.04|1117.54|1119.72|1117.22|0
1657754400000|2022-07-13 23:20:00|1119.76|1117.26|1119.13|1116.63|1121.83|1119.33|1117.83|1115.33|0
1657754700000|2022-07-13 23:25:00|1119.15|1116.65|1118.83|1116.33|1119.2|1116.7|1118.79|1116.29|0
1657755000000|2022-07-13 23:30:00|1118.86|1116.36|1118.97|1116.47|1119.22|1116.72|1118.79|1116.29|0
1657755300000|2022-07-13 23:35:00|1118.99|1116.49|1117.89|1115.39|1119.02|1116.52|1117.89|1115.39|0
1657755600000|2022-07-13 23:40:00|1117.93|1115.43|1118.15|1115.65|1118.15|1115.65|1117.52|1115.02|0
1657755900000|2022-07-13 23:45:00|1118.11|1115.61|1118.06|1115.56|1118.15|1115.65|1117.83|1115.33|0
1657756200000|2022-07-13 23:50:00|1118.02|1115.52|1118.34|1115.84|1118.55|1116.05|1118.02|1115.52|0
1657756500000|2022-07-13 23:55:00|1118.36|1115.86|1118.36|1115.86|1118.55|1116.05|1118.34|1115.84|0
1657756800000|2022-07-14 00:00:00|1118.32|1115.82|1118.88|1116.38|1118.92|1116.42|1117.78|1115.28|0
1657757100000|2022-07-14 00:05:00|1118.92|1116.42|1118.97|1116.47|1119.09|1116.59|1118.74|1116.24|0
1657757400000|2022-07-14 00:10:00|1119.02|1116.52|1119.09|1116.59|1119.13|1116.63|1118.74|1116.24|0
1657757700000|2022-07-14 00:15:00|1118.64|1116.14|1119.35|1116.85|1119.58|1117.08|1118.23|1115.73|0
1657758000000|2022-07-14 00:20:00|1119.36|1116.86|1118.68|1116.18|1119.69|1117.19|1118.68|1116.18|0
1657758300000|2022-07-14 00:25:00|1118.46|1115.96|1118.9|1116.4|1119.13|1116.63|1118.45|1115.95|0
1657758600000|2022-07-14 00:30:00|1119.01|1116.51|1119.03|1116.53|1119.49|1116.99|1118.9|1116.4|0
1657758900000|2022-07-14 00:35:00|1119.04|1116.54|1118.81|1116.31|1119.26|1116.76|1118.58|1116.08|0
1657759200000|2022-07-14 00:40:00|1119.04|1116.54|1118.81|1116.31|1119.26|1116.76|1118.81|1116.31|0
1657759500000|2022-07-14 00:45:00|1117.94|1115.44|1118.18|1115.68|1118.19|1115.69|1117.66|1115.16|0
1657759800000|2022-07-14 00:50:00|1117.92|1115.42|1118.19|1115.69|1118.46|1115.96|1117.92|1115.42|0
1657760100000|2022-07-14 00:55:00|1118.2|1115.7|1118.19|1115.69|1118.46|1115.96|1117.93|1115.43|0
1657760400000|2022-07-14 01:00:00|1119.04|1116.54|1119.27|1116.77|1119.27|1116.77|1118.8|1116.3|0
1657760700000|2022-07-14 01:05:00|1119.26|1116.76|1119.49|1116.99|1119.49|1116.99|1119.03|1116.53|0
1657761000000|2022-07-14 01:10:00|1119.48|1116.98|1119.71|1117.21|1120.16|1117.66|1119.48|1116.98|0
1657761300000|2022-07-14 01:15:00|1119.22|1116.72|1120.01|1117.51|1120.01|1117.51|1119.22|1116.72|0
1657761600000|2022-07-14 01:20:00|1120.27|1117.77|1120.53|1118.03|1120.79|1118.29|1120|1117.5|0
1657761900000|2022-07-14 01:25:00|1120.27|1117.77|1120.52|1118.02|1120.79|1118.29|1120.27|1117.77|0
1657762200000|2022-07-14 01:30:00|1121.18|1118.68|1121.28|1118.78|1121.51|1119.01|1120.61|1118.11|0
1657762500000|2022-07-14 01:35:00|1121.17|1118.67|1121.51|1119.01|1121.73|1119.23|1120.83|1118.33|0
1657762800000|2022-07-14 01:40:00|1121.4|1118.9|1121.28|1118.78|1121.51|1119.01|1120.83|1118.33|0
1657763100000|2022-07-14 01:45:00|1120.9|1118.4|1120.5|1118|1121.03|1118.53|1120.5|1118|0
1657763400000|2022-07-14 01:50:00|1120.75|1118.25|1120.5|1118|1120.76|1118.26|1119.97|1117.47|0
1657763700000|2022-07-14 01:55:00|1120.51|1118.01|1121.56|1119.06|1122.09|1119.59|1120.51|1118.01|0
1657764000000|2022-07-14 02:00:00|1121.97|1119.47|1121.97|1119.47|1122.19|1119.69|1121.74|1119.24|0
1657764300000|2022-07-14 02:05:00|1121.96|1119.46|1121.97|1119.47|1122.42|1119.92|1121.75|1119.25|0
1657764600000|2022-07-14 02:10:00|1121.75|1119.25|1121.53|1119.03|1122.09|1119.59|1121.53|1119.03|0
1657764900000|2022-07-14 02:15:00|1121.05|1118.55|1120.79|1118.29|1121.19|1118.69|1120.53|1118.03|0
1657765200000|2022-07-14 02:20:00|1120.92|1118.42|1121.32|1118.82|1121.33|1118.83|1120.79|1118.29|0
1657765500000|2022-07-14 02:25:00|1121.33|1118.83|1121.07|1118.57|1121.59|1119.09|1121.06|1118.56|0
1657765800000|2022-07-14 02:30:00|1121.54|1119.04|1122.21|1119.71|1122.44|1119.94|1121.54|1119.04|0
1657766100000|2022-07-14 02:35:00|1122.33|1119.83|1123.12|1120.62|1123.12|1120.62|1122.21|1119.71|0
1657766400000|2022-07-14 02:40:00|1123.11|1120.61|1122.78|1120.28|1123.35|1120.85|1122.66|1120.16|0
1657766700000|2022-07-14 02:45:00|1122.89|1120.39|1122.44|1119.94|1122.89|1120.39|1122.21|1119.71|0
1657767000000|2022-07-14 02:50:00|1122.66|1120.16|1122.21|1119.71|1122.66|1120.16|1122.21|1119.71|0
1657767300000|2022-07-14 02:55:00|1122.43|1119.93|1122.44|1119.94|1122.66|1120.16|1122.43|1119.93|0
1657767600000|2022-07-14 03:00:00|1122.36|1119.86|1122.89|1120.39|1123.15|1120.65|1122.11|1119.61|0
1657767900000|2022-07-14 03:05:00|1123.02|1120.52|1123.15|1120.65|1123.42|1120.92|1122.88|1120.38|0
1657768200000|2022-07-14 03:10:00|1123.16|1120.66|1123.28|1120.78|1123.41|1120.91|1122.88|1120.38|0
1657768500000|2022-07-14 03:15:00|1123.15|1120.65|1122.89|1120.39|1123.41|1120.91|1122.89|1120.39|0
1657768800000|2022-07-14 03:20:00|1123.14|1120.64|1123.17|1120.67|1123.69|1121.19|1123.14|1120.64|0
1657769100000|2022-07-14 03:25:00|1123.43|1120.93|1123.7|1121.2|1123.96|1121.46|1123.17|1120.67|0
1657769400000|2022-07-14 03:30:00|1123.92|1121.42|1123.81|1121.31|1124.04|1121.54|1123.58|1121.08|0
1657769700000|2022-07-14 03:35:00|1124.03|1121.53|1123.58|1121.08|1124.26|1121.76|1123.47|1120.97|0
1657770000000|2022-07-14 03:40:00|1123.36|1120.86|1124.03|1121.53|1124.5|1122|1123.35|1120.85|0
1657770300000|2022-07-14 03:45:00|1123.96|1121.46|1123.17|1120.67|1123.96|1121.46|1123.17|1120.67|0
1657770600000|2022-07-14 03:50:00|1123.18|1120.68|1123.17|1120.67|1123.44|1120.94|1123.16|1120.66|0
1657770900000|2022-07-14 03:55:00|1123.16|1120.66|1122.91|1120.41|1123.17|1120.67|1122.9|1120.4|0
1657771200000|2022-07-14 04:00:00|1122.92|1120.42|1123.43|1120.93|1123.44|1120.94|1122.92|1120.42|0
1657771500000|2022-07-14 04:05:00|1123.3|1120.8|1122.9|1120.4|1123.43|1120.93|1122.64|1120.14|0
1657771800000|2022-07-14 04:10:00|1123.03|1120.53|1122.39|1119.89|1123.16|1120.66|1122.38|1119.88|0
1657772100000|2022-07-14 04:15:00|1122.9|1120.4|1122.91|1120.41|1123.13|1120.63|1122.67|1120.17|0
1657772400000|2022-07-14 04:20:00|1122.9|1120.4|1122.9|1120.4|1122.91|1120.41|1122.68|1120.18|0
1657772700000|2022-07-14 04:25:00|1122.91|1120.41|1123.13|1120.63|1123.14|1120.64|1122.9|1120.4|0
1657773000000|2022-07-14 04:30:00|1122.91|1120.41|1123.36|1120.86|1123.36|1120.86|1122.91|1120.41|0
1657773300000|2022-07-14 04:35:00|1123.37|1120.87|1123.36|1120.86|1123.59|1121.09|1123.36|1120.86|0
1657773600000|2022-07-14 04:40:00|1123.37|1120.87|1123.36|1120.86|1123.48|1120.98|1123.36|1120.86|0
1657773900000|2022-07-14 04:45:00|1123.48|1120.98|1125.59|1123.09|1125.71|1123.21|1123.36|1120.86|0
1657774200000|2022-07-14 04:50:00|1125.37|1122.87|1125.36|1122.86|1125.37|1122.87|1125.14|1122.64|0
1657774500000|2022-07-14 04:55:00|1125.25|1122.75|1125.58|1123.08|1125.59|1123.09|1125.25|1122.75|0
1657774800000|2022-07-14 05:00:00|1125.44|1122.94|1125.7|1123.2|1125.96|1123.46|1125.17|1122.67|0
1657775100000|2022-07-14 05:05:00|1125.71|1123.21|1125.44|1122.94|1125.97|1123.47|1125.18|1122.68|0
1657775400000|2022-07-14 05:10:00|1125.31|1122.81|1125.19|1122.69|1125.45|1122.95|1125.18|1122.68|0
1657775700000|2022-07-14 05:15:00|1125.59|1123.09|1125.36|1122.86|1125.82|1123.32|1125.14|1122.64|0
1657776000000|2022-07-14 05:20:00|1125.35|1122.85|1124.68|1122.18|1125.35|1122.85|1124.67|1122.17|0
1657776300000|2022-07-14 05:25:00|1124.9|1122.4|1124.9|1122.4|1125.12|1122.62|1124.56|1122.06|0
1657776600000|2022-07-14 05:30:00|1125.12|1122.62|1125.35|1122.85|1125.35|1122.85|1124.89|1122.39|0
1657776900000|2022-07-14 05:35:00|1125.24|1122.74|1124.22|1121.72|1125.35|1122.85|1124.22|1121.72|0
1657777200000|2022-07-14 05:40:00|1123.99|1121.49|1121.08|1118.58|1124.22|1121.72|1121.08|1118.58|0
1657777500000|2022-07-14 05:45:00|1120.54|1118.04|1120.3|1117.8|1120.81|1118.31|1120.04|1117.54|0
1657777800000|2022-07-14 05:50:00|1120.31|1117.81|1119.78|1117.28|1120.31|1117.81|1119.52|1117.02|0
1657778100000|2022-07-14 05:55:00|1119.52|1117.02|1119.53|1117.03|1119.79|1117.29|1119.26|1116.76|0
1657778400000|2022-07-14 06:00:00|1120.41|1117.91|1119.73|1117.23|1120.64|1118.14|1119.05|1116.55|0
1657778700000|2022-07-14 06:05:00|1119.95|1117.45|1120.65|1118.15|1121.1|1118.6|1119.95|1117.45|0
1657779000000|2022-07-14 06:10:00|1120.66|1118.16|1120.65|1118.15|1121.11|1118.61|1120.42|1117.92|0
1657779300000|2022-07-14 06:15:00|1120.66|1118.16|1122.51|1120.01|1122.52|1120.02|1119.74|1117.24|0
1657779600000|2022-07-14 06:20:00|1122.29|1119.79|1122.63|1120.13|1123.32|1120.82|1122.06|1119.56|0
1657779900000|2022-07-14 06:25:00|1122.85|1120.35|1122.63|1120.13|1123.09|1120.59|1122.4|1119.9|0
1657780200000|2022-07-14 06:30:00|1122.64|1120.14|1122.17|1119.67|1122.64|1120.14|1121.72|1119.22|0
1657780500000|2022-07-14 06:35:00|1122.39|1119.89|1121.72|1119.22|1122.39|1119.89|1121.72|1119.22|0
1657780800000|2022-07-14 06:40:00|1121.73|1119.23|1122.45|1119.95|1122.68|1120.18|1121.49|1118.99|0
1657781100000|2022-07-14 06:45:00|1122.23|1119.73|1122.92|1120.42|1123.15|1120.65|1122.23|1119.73|0
1657781400000|2022-07-14 06:50:00|1122.69|1120.19|1122.61|1120.11|1123.27|1120.77|1122.61|1120.11|0
1657781700000|2022-07-14 06:55:00|1122.62|1120.12|1122.33|1119.83|1123.07|1120.57|1122.1|1119.6|0
1657782000000|2022-07-14 07:00:00|1122.55|1120.05|1128.65|1128.15|1129.15|1128.65|1121.87|1119.37|0
1657782300000|2022-07-14 07:05:00|1128.7|1128.2|1127.25|1126.75|1129.55|1129.05|1126.9|1126.4|0
1657782600000|2022-07-14 07:10:00|1127.3|1126.8|1122.3|1121.8|1127.7|1127.2|1122.1|1121.6|0
1657782900000|2022-07-14 07:15:00|1122.25|1121.75|1124.45|1123.95|1124.55|1124.05|1121.8|1121.3|0
1657783200000|2022-07-14 07:20:00|1124.4|1123.9|1125.4|1124.9|1127.55|1127.05|1124.4|1123.9|0
1657783500000|2022-07-14 07:25:00|1125.35|1124.85|1123.45|1122.95|1125.7|1125.2|1122.3|1121.8|0
1657783800000|2022-07-14 07:30:00|1123.4|1122.9|1124.1|1123.6|1124.2|1123.7|1121.75|1121.25|75
1657784100000|2022-07-14 07:35:00|1124.05|1123.55|1124.15|1123.65|1125.5|1125|1123.8|1123.3|0
1657784400000|2022-07-14 07:40:00|1124.1|1123.6|1123.45|1122.95|1124.1|1123.6|1121.9|1121.4|0
1657784700000|2022-07-14 07:45:00|1123.4|1122.9|1123.2|1122.7|1123.8|1123.3|1122.9|1122.4|0
1657785000000|2022-07-14 07:50:00|1123.07|1122.57|1122.07|1121.57|1123.77|1123.27|1122.02|1121.52|1
1657785300000|2022-07-14 07:55:00|1122.02|1121.52|1120.37|1119.87|1122.02|1121.52|1120.12|1119.62|0
1657785600000|2022-07-14 08:00:00|1120.32|1119.82|1117.57|1117.07|1120.32|1119.82|1117.52|1117.02|0
1657785900000|2022-07-14 08:05:00|1117.62|1117.12|1117.12|1116.62|1117.62|1117.12|1116.22|1115.72|0
1657786200000|2022-07-14 08:10:00|1117.07|1116.57|1116.57|1116.07|1117.47|1116.97|1115.57|1115.07|0
1657786500000|2022-07-14 08:15:00|1116.52|1116.02|1117.07|1116.57|1118.07|1117.57|1115.57|1115.07|52
1657786800000|2022-07-14 08:20:00|1117.02|1116.52|1114.42|1113.92|1117.02|1116.52|1114.37|1113.87|0
1657787100000|2022-07-14 08:25:00|1114.47|1113.97|1115.92|1115.42|1116.27|1115.77|1114.02|1113.52|0
1657787400000|2022-07-14 08:30:00|1115.87|1115.37|1113.62|1113.12|1115.87|1115.37|1113.57|1113.07|1
1657787700000|2022-07-14 08:35:00|1113.57|1113.07|1110.97|1110.47|1113.57|1113.07|1110.97|1110.47|0
1657788000000|2022-07-14 08:40:00|1110.92|1110.42|1110.52|1110.02|1111.12|1110.62|1109.67|1109.17|61
1657788300000|2022-07-14 08:45:00|1110.57|1110.07|1111.87|1111.37|1112.07|1111.57|1110.32|1109.82|0
1657788600000|2022-07-14 08:50:00|1111.62|1111.12|1113.32|1112.82|1113.32|1112.82|1111.47|1110.97|0
1657788900000|2022-07-14 08:55:00|1113.07|1112.57|1113.02|1112.52|1113.37|1112.87|1112.12|1111.62|0
1657789200000|2022-07-14 09:00:00|1112.67|1112.17|1112.07|1111.57|1112.92|1112.42|1111.47|1110.97|0
1657789500000|2022-07-14 09:05:00|1112.02|1111.52|1111.07|1110.57|1113.57|1113.07|1110.97|1110.47|14
1657789800000|2022-07-14 09:10:00|1110.97|1110.47|1111.07|1110.57|1111.77|1111.27|1110.77|1110.27|0
1657790100000|2022-07-14 09:15:00|1111.02|1110.52|1111.97|1111.47|1112.02|1111.52|1110.52|1110.02|1
1657790400000|2022-07-14 09:20:00|1111.92|1111.42|1111.82|1111.32|1112.87|1112.37|1111.42|1110.92|0
1657790700000|2022-07-14 09:25:00|1111.77|1111.27|1110.92|1110.42|1111.77|1111.27|1110.92|1110.42|0
1657791000000|2022-07-14 09:30:00|1110.87|1110.37|1109.12|1108.62|1111.87|1111.37|1108.87|1108.37|62
1657791300000|2022-07-14 09:35:00|1109.07|1108.57|1108.97|1108.47|1109.72|1109.22|1108.12|1107.62|51
1657791600000|2022-07-14 09:40:00|1108.92|1108.42|1112.12|1111.62|1112.17|1111.67|1108.87|1108.37|0
1657791900000|2022-07-14 09:45:00|1112.17|1111.67|1110.52|1110.02|1112.77|1112.27|1110.47|1109.97|0
1657792200000|2022-07-14 09:50:00|1110.57|1110.07|1110.82|1110.32|1110.82|1110.32|1109.82|1109.32|0
1657792500000|2022-07-14 09:55:00|1110.92|1110.42|1111.57|1111.07|1111.92|1111.42|1110.77|1110.27|0
1657792800000|2022-07-14 10:00:00|1111.52|1111.02|1111.27|1110.77|1111.72|1111.22|1110.12|1109.62|0
1657793100000|2022-07-14 10:05:00|1111.37|1110.87|1110.97|1110.47|1111.67|1111.17|1110.17|1109.67|0
1657793400000|2022-07-14 10:10:00|1111.12|1110.62|1110.77|1110.27|1111.27|1110.77|1110.47|1109.97|0
1657793700000|2022-07-14 10:15:00|1110.87|1110.37|1109.17|1108.67|1110.87|1110.37|1108.92|1108.42|0
1657794000000|2022-07-14 10:20:00|1109.12|1108.62|1109.62|1109.12|1110.37|1109.87|1109.07|1108.57|0
1657794300000|2022-07-14 10:25:00|1109.57|1109.07|1108.87|1108.37|1109.77|1109.27|1108.12|1107.62|0
1657794600000|2022-07-14 10:30:00|1108.92|1108.42|1110.37|1109.87|1111.02|1110.52|1108.92|1108.42|0
1657794900000|2022-07-14 10:35:00|1110.42|1109.92|1110.27|1109.77|1110.42|1109.92|1109.77|1109.27|0
1657795200000|2022-07-14 10:40:00|1110.37|1109.87|1109.07|1108.57|1110.37|1109.87|1108.92|1108.42|1
1657795500000|2022-07-14 10:45:00|1109.32|1108.82|1106.97|1106.47|1109.47|1108.97|1106.97|1106.47|0
1657795800000|2022-07-14 10:50:00|1106.57|1106.07|1106.37|1105.87|1106.62|1106.12|1105.77|1105.27|0
1657796100000|2022-07-14 10:55:00|1106.32|1105.82|1106.82|1106.32|1107.07|1106.57|1105.52|1105.02|0
1657796400000|2022-07-14 11:00:00|1106.87|1106.37|1107.42|1106.92|1108.27|1107.77|1106.87|1106.37|0
1657796700000|2022-07-14 11:05:00|1107.37|1106.87|1107.92|1107.42|1108.17|1107.67|1107.07|1106.57|0
1657797000000|2022-07-14 11:10:00|1107.87|1107.37|1107.57|1107.07|1108.07|1107.57|1106.82|1106.32|0
1657797300000|2022-07-14 11:15:00|1107.52|1107.02|1107.42|1106.92|1108.47|1107.97|1106.87|1106.37|0
1657797600000|2022-07-14 11:20:00|1107.47|1106.97|1107.17|1106.67|1107.87|1107.37|1106.62|1106.12|0
1657797900000|2022-07-14 11:25:00|1107.22|1106.72|1107.22|1106.72|1107.62|1107.12|1106.52|1106.02|0
1657798200000|2022-07-14 11:30:00|1107.27|1106.77|1108.67|1108.17|1111.52|1111.02|1107.27|1106.77|20
1657798500000|2022-07-14 11:35:00|1108.57|1108.07|1105.92|1105.42|1108.57|1108.07|1105.62|1105.12|0
1657798800000|2022-07-14 11:40:00|1105.86|1105.36|1106.21|1105.71|1106.56|1106.06|1105.86|1105.36|941
1657799100000|2022-07-14 11:45:00|1106.31|1105.81|1106.86|1106.36|1107.31|1106.81|1106.31|1105.81|100
1657799400000|2022-07-14 11:50:00|1106.91|1106.41|1106.91|1106.41|1107.11|1106.61|1106.61|1106.11|0
1657799700000|2022-07-14 11:55:00|1106.96|1106.46|1106.56|1106.06|1107.31|1106.81|1106.51|1106.01|1
1657800000000|2022-07-14 12:00:00|1106.66|1106.16|1104.96|1104.46|1106.71|1106.21|1104.66|1104.16|0
1657800300000|2022-07-14 12:05:00|1105.01|1104.51|1103.26|1102.76|1105.51|1105.01|1102.56|1102.06|0
1657800600000|2022-07-14 12:10:00|1103.46|1102.96|1102.66|1102.16|1103.76|1103.26|1102.66|1102.16|0
1657800900000|2022-07-14 12:15:00|1102.71|1102.21|1104.01|1103.51|1104.06|1103.56|1102.71|1102.21|0
1657801200000|2022-07-14 12:20:00|1103.96|1103.46|1102.16|1101.66|1103.96|1103.46|1102.01|1101.51|1291
1657801500000|2022-07-14 12:25:00|1102.21|1101.71|1101.36|1100.86|1102.31|1101.81|1100.76|1100.26|0
1657801800000|2022-07-14 12:30:00|1101.71|1101.21|1103.06|1102.56|1103.36|1102.86|1101.71|1101.21|6
1657802100000|2022-07-14 12:35:00|1103.01|1102.51|1101.91|1101.41|1103.11|1102.61|1101.91|1101.41|10
1657802400000|2022-07-14 12:40:00|1101.86|1101.36|1101.21|1100.71|1101.86|1101.36|1100.91|1100.41|0
1657802700000|2022-07-14 12:45:00|1101.16|1100.66|1100.66|1100.16|1101.36|1100.86|1099.91|1099.41|0
1657803000000|2022-07-14 12:50:00|1100.71|1100.21|1101.36|1100.86|1102.01|1101.51|1100.71|1100.21|0
1657803300000|2022-07-14 12:55:00|1101.41|1100.91|1101.41|1100.91|1101.51|1101.01|1100.41|1099.91|0
1657803600000|2022-07-14 13:00:00|1101.31|1100.81|1101.86|1101.36|1102.06|1101.56|1100.96|1100.46|52
1657803900000|2022-07-14 13:05:00|1101.81|1101.31|1098.06|1097.56|1102.01|1101.51|1097.91|1097.41|0
1657804200000|2022-07-14 13:10:00|1098.11|1097.61|1097.61|1097.11|1098.56|1098.06|1097.36|1096.86|0
1657804500000|2022-07-14 13:15:00|1097.56|1097.06|1098.86|1098.36|1100.41|1099.91|1097.56|1097.06|0
1657804800000|2022-07-14 13:20:00|1098.81|1098.31|1098.11|1097.61|1099.06|1098.56|1097.86|1097.36|0
1657805100000|2022-07-14 13:25:00|1098.06|1097.56|1097.86|1097.36|1098.26|1097.76|1097.81|1097.31|0
1657805400000|2022-07-14 13:30:00|1097.91|1097.41|1098.76|1098.26|1099.46|1098.96|1097.11|1096.61|52
1657805700000|2022-07-14 13:35:00|1098.81|1098.31|1093.46|1092.96|1099.16|1098.66|1093.26|1092.76|0
1657806000000|2022-07-14 13:40:00|1093.51|1093.01|1093.96|1093.46|1094.71|1094.21|1093.51|1093.01|0
1657806300000|2022-07-14 13:45:00|1093.26|1092.76|1091.76|1091.26|1094.21|1093.71|1091.76|1091.26|0
1657806600000|2022-07-14 13:50:00|1091.71|1091.21|1091.81|1091.31|1092.71|1092.21|1090.06|1089.56|0
1657806900000|2022-07-14 13:55:00|1091.76|1091.26|1091.21|1090.71|1091.76|1091.26|1090.66|1090.16|0
1657807200000|2022-07-14 14:00:00|1091.16|1090.66|1089.76|1089.26|1091.16|1090.66|1089.41|1088.91|0
1657807500000|2022-07-14 14:05:00|1089.71|1089.21|1089.36|1088.86|1089.71|1089.21|1089.36|1088.86|0
1657807800000|2022-07-14 14:10:00|1089.25|1088.75|1089.8|1089.3|1090.25|1089.75|1088.85|1088.35|24
1657808100000|2022-07-14 14:15:00|1089.75|1089.25|1090.12|1087.62|1090.13|1089.3|1088.85|1087.62|1
1657808400000|2022-07-14 14:20:00|1090.13|1087.63|1091.04|1088.54|1091.28|1088.78|1090.13|1087.63|0
1657808700000|2022-07-14 14:25:00|1091.03|1088.53|1091.71|1089.21|1091.73|1089.23|1090.81|1088.31|0
1657809000000|2022-07-14 14:30:00|1090.59|1088.09|1091.46|1088.96|1092.3|1089.8|1090.04|1087.54|0
1657809300000|2022-07-14 14:35:00|1091.47|1088.97|1090.22|1087.72|1091.48|1088.98|1089.68|1087.18|0
1657809600000|2022-07-14 14:40:00|1090.23|1087.73|1088.98|1086.48|1090.76|1088.26|1088.98|1086.48|0
1657809900000|2022-07-14 14:45:00|1088.97|1086.47|1089.76|1087.26|1090.02|1087.52|1087.94|1085.44|0
1657810200000|2022-07-14 14:50:00|1090.01|1087.51|1091.84|1089.34|1092.1|1089.6|1089.23|1086.73|0
1657810500000|2022-07-14 14:55:00|1091.83|1089.33|1091.02|1088.52|1091.83|1089.33|1090.24|1087.74|0
1657810800000|2022-07-14 15:00:00|1091.04|1088.54|1091.82|1089.32|1093.14|1090.64|1091.01|1088.51|0
1657811100000|2022-07-14 15:05:00|1091.81|1089.31|1093.66|1091.16|1093.92|1091.42|1091.55|1089.05|0
1657811400000|2022-07-14 15:10:00|1093.65|1091.15|1093.88|1091.38|1094.18|1091.68|1093.37|1090.87|0
1657811700000|2022-07-14 15:15:00|1093.87|1091.37|1094.94|1092.44|1095.2|1092.7|1092.58|1090.08|0
1657812000000|2022-07-14 15:20:00|1094.95|1092.45|1094.96|1092.46|1095.77|1093.27|1094.67|1092.17|0
1657812300000|2022-07-14 15:25:00|1094.97|1092.47|1094.99|1092.49|1095.48|1092.98|1094.71|1092.21|0
1657812600000|2022-07-14 15:30:00|1094.74|1092.24|1094.45|1091.95|1095.49|1092.99|1094.19|1091.69|0
1657812900000|2022-07-14 15:35:00|1094.7|1092.2|1096.77|1094.27|1097.04|1094.54|1094.15|1091.65|101
1657813200000|2022-07-14 15:40:00|1096.76|1094.26|1098.69|1096.19|1099.99|1097.49|1096.76|1094.26|0
1657813500000|2022-07-14 15:45:00|1097.42|1094.92|1096.76|1094.26|1097.65|1095.15|1096.75|1094.25|0
1657813800000|2022-07-14 15:50:00|1096.75|1094.25|1096.97|1094.47|1097.66|1095.16|1096.52|1094.02|0
1657814100000|2022-07-14 15:55:00|1096.98|1094.48|1098.09|1095.59|1098.55|1096.05|1096.74|1094.24|0
1657814400000|2022-07-14 16:00:00|1099.45|1096.95|1098.81|1096.31|1099.98|1097.48|1098.66|1096.16|0
1657814700000|2022-07-14 16:05:00|1098.94|1096.44|1098.89|1096.39|1098.94|1096.44|1098.11|1095.61|0
1657815000000|2022-07-14 16:10:00|1099.14|1096.64|1099.41|1096.91|1099.68|1097.18|1098.88|1096.38|0
1657815300000|2022-07-14 16:15:00|1098.06|1095.56|1098.06|1095.56|1098.75|1096.25|1097.37|1094.87|0
1657815600000|2022-07-14 16:20:00|1097.85|1095.35|1097.38|1094.88|1098.53|1096.03|1097.16|1094.66|0
1657815900000|2022-07-14 16:25:00|1097.27|1094.77|1096.01|1093.51|1097.27|1094.77|1096.01|1093.51|0
1657816200000|2022-07-14 16:30:00|1097.03|1094.53|1097.06|1094.56|1097.85|1095.35|1097.03|1094.53|0
1657816500000|2022-07-14 16:35:00|1097.05|1094.55|1097.31|1094.81|1097.33|1094.83|1096.78|1094.28|0
1657816800000|2022-07-14 16:40:00|1097.32|1094.82|1096.79|1094.29|1097.32|1094.82|1096.5|1094|0
1657817100000|2022-07-14 16:45:00|1095.8|1093.3|1091.78|1089.28|1096.02|1093.52|1091.56|1089.06|0
1657817400000|2022-07-14 16:50:00|1092|1089.5|1092.91|1090.41|1092.92|1090.42|1090.9|1088.4|0
1657817700000|2022-07-14 16:55:00|1092.69|1090.19|1092.93|1090.43|1093.59|1091.09|1092.46|1089.96|0
1657818000000|2022-07-14 17:00:00|1093.04|1090.54|1092.03|1089.53|1093.04|1090.54|1091.58|1089.08|0
1657818300000|2022-07-14 17:05:00|1092.13|1089.63|1092.71|1090.21|1092.71|1090.21|1091.34|1088.84|0
1657818600000|2022-07-14 17:10:00|1092.7|1090.2|1092.7|1090.2|1092.71|1090.21|1092.01|1089.51|0
1657818900000|2022-07-14 17:15:00|1093.25|1090.75|1094.33|1091.83|1094.61|1092.11|1092.97|1090.47|0
1657819200000|2022-07-14 17:20:00|1094.34|1091.84|1094.34|1091.84|1095.13|1092.63|1094.33|1091.83|0
1657819500000|2022-07-14 17:25:00|1094.33|1091.83|1095.14|1092.64|1095.4|1092.9|1094.32|1091.82|0
1657819800000|2022-07-14 17:30:00|1094.11|1091.61|1093.41|1090.91|1094.33|1091.83|1093.4|1090.9|0
1657820100000|2022-07-14 17:35:00|1093.4|1090.9|1094.55|1092.05|1094.77|1092.27|1093.4|1090.9|0
1657820400000|2022-07-14 17:40:00|1094.54|1092.04|1095.01|1092.51|1095.24|1092.74|1094.54|1092.04|0
1657820700000|2022-07-14 17:45:00|1096.17|1093.67|1096.43|1093.93|1096.44|1093.94|1095.9|1093.4|0
1657821000000|2022-07-14 17:50:00|1096.68|1094.18|1095.66|1093.16|1097.72|1095.22|1095.11|1092.61|0
1657821300000|2022-07-14 17:55:00|1095.67|1093.17|1096.95|1094.45|1096.95|1094.45|1095.66|1093.16|0
1657821600000|2022-07-14 18:00:00|1097.2|1094.7|1097.99|1095.49|1098|1095.5|1096.68|1094.18|0
1657821900000|2022-07-14 18:05:00|1097.98|1095.48|1098.25|1095.75|1098.53|1096.03|1097.72|1095.22|0
1657822200000|2022-07-14 18:10:00|1098|1095.5|1097.99|1095.49|1098.26|1095.76|1097.45|1094.95|0
1657822500000|2022-07-14 18:15:00|1096.8|1094.3|1098.19|1095.69|1098.2|1095.7|1096.58|1094.08|0
1657822800000|2022-07-14 18:20:00|1098.2|1095.7|1098.88|1096.38|1099.12|1096.62|1098.19|1095.69|0
1657823100000|2022-07-14 18:25:00|1099.1|1096.6|1099.35|1096.85|1099.35|1096.85|1098.42|1095.92|0
1657823400000|2022-07-14 18:30:00|1100.95|1098.45|1100.95|1098.45|1101.21|1098.71|1100.66|1098.16|0
1657823700000|2022-07-14 18:35:00|1100.96|1098.46|1101.76|1099.26|1101.76|1099.26|1100.95|1098.45|0
1657824000000|2022-07-14 18:40:00|1102.01|1099.51|1100.66|1098.16|1102.01|1099.51|1100.4|1097.9|0
1657824300000|2022-07-14 18:45:00|1100.65|1098.15|1101.18|1098.68|1101.18|1098.68|1100.38|1097.88|0
1657824600000|2022-07-14 18:50:00|1101.17|1098.67|1100.39|1097.89|1101.17|1098.67|1100.37|1097.87|0
1657824900000|2022-07-14 18:55:00|1100.4|1097.9|1101.45|1098.95|1101.73|1099.23|1100.4|1097.9|0
1657825200000|2022-07-14 19:00:00|1101.46|1098.96|1101.43|1098.93|1101.99|1099.49|1101.42|1098.92|0
1657825500000|2022-07-14 19:05:00|1101.44|1098.94|1100.63|1098.13|1101.45|1098.95|1100.38|1097.88|0
1657825800000|2022-07-14 19:10:00|1100.64|1098.14|1101.7|1099.2|1101.71|1099.21|1100.37|1097.87|0
1657826100000|2022-07-14 19:15:00|1101.69|1099.19|1101.69|1099.19|1101.96|1099.46|1100.89|1098.39|0
1657826400000|2022-07-14 19:20:00|1101.68|1099.18|1102.77|1100.27|1102.77|1100.27|1101.43|1098.93|0
1657826700000|2022-07-14 19:25:00|1102.76|1100.26|1102.78|1100.28|1102.78|1100.28|1102.23|1099.73|0
1657827000000|2022-07-14 19:30:00|1100.93|1098.43|1100.46|1097.96|1101.16|1098.66|1100.46|1097.96|0
1657827300000|2022-07-14 19:35:00|1100.45|1097.95|1099.77|1097.27|1100.47|1097.97|1099.54|1097.04|0
1657827600000|2022-07-14 19:40:00|1099.76|1097.26|1099.78|1097.28|1100.01|1097.51|1099.32|1096.82|0
1657827900000|2022-07-14 19:45:00|1101.43|1098.93|1101.17|1098.67|1101.96|1099.46|1100.62|1098.12|0
1657828200000|2022-07-14 19:50:00|1101.19|1098.69|1101.96|1099.46|1102.24|1099.74|1101.19|1098.69|0
1657828500000|2022-07-14 19:55:00|1101.97|1099.47|1102.97|1100.47|1102.98|1100.48|1101.95|1099.45|0
1657828800000|2022-07-14 20:00:00|1101.25|1098.75|1101.95|1099.45|1102|1099.5|1101.16|1098.66|0
1657829100000|2022-07-14 20:05:00|1101.96|1099.46|1101.57|1099.07|1102|1099.5|1101.3|1098.8|0
1657829400000|2022-07-14 20:10:00|1101.52|1099.02|1101.86|1099.36|1101.89|1099.39|1101.11|1098.61|0
1657829700000|2022-07-14 20:15:00|1101.82|1099.32|1101.3|1098.8|1101.82|1099.32|1101.3|1098.8|0
1657830000000|2022-07-14 20:20:00|1101.29|1098.79|1101.25|1098.75|1101.43|1098.93|1101.16|1098.66|0
1657830300000|2022-07-14 20:25:00|1101.3|1098.8|1101.34|1098.84|1101.34|1098.84|1101.25|1098.75|0
1657830600000|2022-07-14 20:30:00|1101.3|1098.8|1101.25|1098.75|1101.34|1098.84|1101.25|1098.75|0
1657830900000|2022-07-14 20:35:00|1101.27|1098.77|1101.61|1099.11|1101.66|1099.16|1101.25|1098.75|0
1657831200000|2022-07-14 20:40:00|1101.62|1099.12|1101.86|1099.36|1101.95|1099.45|1101.61|1099.11|0
1657831500000|2022-07-14 20:45:00|1101.84|1099.34|1101.77|1099.27|1101.84|1099.34|1101.64|1099.14|0
1657831800000|2022-07-14 20:50:00|1101.82|1099.32|1101.61|1099.11|1101.86|1099.36|1101.61|1099.11|0
1657832100000|2022-07-14 20:55:00|1101.57|1099.07|1101.5|1099|1101.61|1099.11|1101.39|1098.89|0
1657832400000|2022-07-14 21:00:00|1101.57|1099.07|1101.41|1098.91|1101.57|1099.07|1101.3|1098.8|0
1657832700000|2022-07-14 21:05:00|1101.36|1098.86|1101.43|1098.93|1101.43|1098.93|1101.36|1098.86|0
1657833000000|2022-07-14 21:10:00|1101.41|1098.91|1101.54|1099.04|1101.56|1099.06|1101.39|1098.89|0
1657833300000|2022-07-14 21:15:00|1101.56|1099.06|1101.58|1099.08|1101.58|1099.08|1101.56|1099.06|0
1657833600000|2022-07-14 21:20:00|1101.56|1099.06|1101.56|1099.06|1101.58|1099.08|1101.56|1099.06|0
1657833900000|2022-07-14 21:25:00|1101.58|1099.08|1101.58|1099.08|1101.61|1099.11|1101.56|1099.06|0
1657834200000|2022-07-14 21:30:00|1101.61|1099.11|1101.61|1099.11|1101.61|1099.11|1101.61|1099.11|0
1657834500000|2022-07-14 21:35:00|1101.63|1099.13|1101.61|1099.11|1101.63|1099.13|1101.61|1099.11|0
1657834800000|2022-07-14 21:40:00|1101.63|1099.13|1101.65|1099.15|1101.67|1099.17|1101.63|1099.13|0
1657835100000|2022-07-14 21:45:00|1101.68|1099.18|1101.7|1099.2|1101.7|1099.2|1101.65|1099.15|0
1657835400000|2022-07-14 21:50:00|1101.72|1099.22|1101.72|1099.22|1101.72|1099.22|1101.7|1099.2|0
1657836000000|2022-07-14 22:00:00|1101.73|1099.23|1102.18|1099.68|1102.54|1100.04|1101.73|1099.23|0
1657836300000|2022-07-14 22:05:00|1102.2|1099.7|1102.54|1100.04|1102.54|1100.04|1101.95|1099.45|0
1657836600000|2022-07-14 22:10:00|1102.47|1099.97|1102.4|1099.9|1102.52|1100.02|1102.31|1099.81|0
1657836900000|2022-07-14 22:15:00|1102.43|1099.93|1102.9|1100.4|1102.9|1100.4|1102.43|1099.93|0
1657837200000|2022-07-14 22:20:00|1102.77|1100.27|1102.77|1100.27|1102.9|1100.4|1102.4|1099.9|0
1657837500000|2022-07-14 22:25:00|1102.74|1100.24|1102.81|1100.31|1102.99|1100.49|1102.72|1100.22|0
1657837800000|2022-07-14 22:30:00|1102.86|1100.36|1102.99|1100.49|1103.04|1100.54|1102.86|1100.36|0
1657838100000|2022-07-14 22:35:00|1103|1100.5|1103.4|1100.9|1103.63|1101.13|1102.95|1100.45|0
1657838400000|2022-07-14 22:40:00|1103.41|1100.91|1103.59|1101.09|1103.84|1101.34|1103.41|1100.91|0
1657838700000|2022-07-14 22:45:00|1103.58|1101.08|1103.65|1101.15|1103.85|1101.35|1103.52|1101.02|0
1657839000000|2022-07-14 22:50:00|1103.64|1101.14|1103.24|1100.74|1103.64|1101.14|1103.19|1100.69|0
1657839300000|2022-07-14 22:55:00|1103.21|1100.71|1103.28|1100.78|1103.42|1100.92|1103.19|1100.69|0
1657839600000|2022-07-14 23:00:00|1103.3|1100.8|1103.28|1100.78|1103.37|1100.87|1103.24|1100.74|0
1657839900000|2022-07-14 23:05:00|1103.24|1100.74|1103.37|1100.87|1103.55|1101.05|1103.24|1100.74|0
1657840200000|2022-07-14 23:10:00|1103.33|1100.83|1103.1|1100.6|1103.33|1100.83|1103.1|1100.6|0
1657840500000|2022-07-14 23:15:00|1103.12|1100.62|1103.15|1100.65|1103.19|1100.69|1103.1|1100.6|0
1657840800000|2022-07-14 23:20:00|1103.14|1100.64|1103.1|1100.6|1103.19|1100.69|1103.08|1100.58|0
1657841100000|2022-07-14 23:25:00|1103.15|1100.65|1103.37|1100.87|1103.46|1100.96|1103.15|1100.65|0
1657841400000|2022-07-14 23:30:00|1103.42|1100.92|1103.28|1100.78|1103.46|1100.96|1103.24|1100.74|0
1657841700000|2022-07-14 23:35:00|1103.26|1100.76|1103.85|1101.35|1103.85|1101.35|1103.24|1100.74|0
1657842000000|2022-07-14 23:40:00|1103.89|1101.39|1103.94|1101.44|1104.26|1101.76|1103.85|1101.35|0
1657842300000|2022-07-14 23:45:00|1103.92|1101.42|1104.08|1101.58|1104.12|1101.62|1103.89|1101.39|0
1657842600000|2022-07-14 23:50:00|1104.05|1101.55|1103.76|1101.26|1104.1|1101.6|1103.65|1101.15|0
1657842900000|2022-07-14 23:55:00|1103.69|1101.19|1104.49|1101.99|1104.62|1102.12|1103.65|1101.15|0
1657843200000|2022-07-15 00:00:00|1104.48|1101.98|1103.74|1101.24|1104.62|1102.12|1103.65|1101.15|0
1657843500000|2022-07-15 00:05:00|1103.75|1101.25|1102.99|1100.49|1103.77|1101.27|1102.95|1100.45|0
1657843800000|2022-07-15 00:10:00|1102.95|1100.45|1102.45|1099.95|1103.19|1100.69|1102.36|1099.86|0
1657844100000|2022-07-15 00:15:00|1102.43|1099.93|1101.24|1098.74|1102.55|1100.05|1100.79|1098.29|0
1657844400000|2022-07-15 00:20:00|1101.13|1098.63|1100.12|1097.62|1101.24|1098.74|1100.12|1097.62|0
1657844700000|2022-07-15 00:25:00|1100.13|1097.63|1099.68|1097.18|1100.35|1097.85|1099.23|1096.73|0
1657845000000|2022-07-15 00:30:00|1101.32|1098.82|1102.61|1100.11|1102.62|1100.12|1101.07|1098.57|0
1657845300000|2022-07-15 00:35:00|1102.36|1099.86|1101.84|1099.34|1102.62|1100.12|1101.33|1098.83|0
1657845600000|2022-07-15 00:40:00|1101.71|1099.21|1101.83|1099.33|1101.84|1099.34|1101.05|1098.55|0
1657845900000|2022-07-15 00:45:00|1100.11|1097.61|1101.23|1098.73|1101.24|1098.74|1100.11|1097.61|0
1657846200000|2022-07-15 00:50:00|1101.01|1098.51|1101|1098.5|1101.01|1098.51|1100.89|1098.39|0
1657846500000|2022-07-15 00:55:00|1101.01|1098.51|1099.89|1097.39|1101.23|1098.73|1099.89|1097.39|0
1657846800000|2022-07-15 01:00:00|1101.31|1098.81|1101.32|1098.82|1101.57|1099.07|1101.05|1098.55|0
1657847100000|2022-07-15 01:05:00|1101.33|1098.83|1101.31|1098.81|1101.33|1098.83|1100.29|1097.79|0
1657847400000|2022-07-15 01:10:00|1101.32|1098.82|1101.32|1098.82|1101.33|1098.83|1100.8|1098.3|0
1657847700000|2022-07-15 01:15:00|1101.33|1098.83|1101.44|1098.94|1101.84|1099.34|1101.07|1098.57|0
1657848000000|2022-07-15 01:20:00|1101.57|1099.07|1101.84|1099.34|1102.11|1099.61|1100.8|1098.3|0
1657848300000|2022-07-15 01:25:00|1101.85|1099.35|1102.11|1099.61|1102.37|1099.87|1101.58|1099.08|0
1657848600000|2022-07-15 01:30:00|1102.36|1099.86|1102.61|1100.11|1102.89|1100.39|1102.36|1099.86|0
1657848900000|2022-07-15 01:35:00|1102.62|1100.12|1102.62|1100.12|1102.88|1100.38|1102.1|1099.6|0
1657849200000|2022-07-15 01:40:00|1102.75|1100.25|1102.62|1100.12|1102.88|1100.38|1101.84|1099.34|0
1657849500000|2022-07-15 01:45:00|1102.61|1100.11|1103.13|1100.63|1103.4|1100.9|1102.36|1099.86|0
1657849800000|2022-07-15 01:50:00|1103.14|1100.64|1103.4|1100.9|1103.91|1101.41|1103.14|1100.64|0
1657850100000|2022-07-15 01:55:00|1103.65|1101.15|1104.16|1101.66|1104.17|1101.67|1103.39|1100.89|0
1657850400000|2022-07-15 02:00:00|1104.17|1101.67|1104.42|1101.92|1104.67|1102.17|1103.65|1101.15|0
1657850700000|2022-07-15 02:05:00|1104.67|1102.17|1104.92|1102.42|1105.18|1102.68|1104.41|1101.91|0
1657851000000|2022-07-15 02:10:00|1104.93|1102.43|1104.91|1102.41|1105.18|1102.68|1104.66|1102.16|0
1657851300000|2022-07-15 02:15:00|1104.92|1102.42|1105.43|1102.93|1105.68|1103.18|1104.9|1102.4|0
1657851600000|2022-07-15 02:20:00|1105.68|1103.18|1105.42|1102.92|1105.94|1103.44|1105.17|1102.67|0
1657851900000|2022-07-15 02:25:00|1105.17|1102.67|1105.55|1103.05|1105.55|1103.05|1104.91|1102.41|0
1657852200000|2022-07-15 02:30:00|1103.24|1100.74|1103.24|1100.74|1103.68|1101.18|1103.23|1100.73|0
1657852500000|2022-07-15 02:35:00|1103.46|1100.96|1103.23|1100.73|1103.46|1100.96|1103|1100.5|0
1657852800000|2022-07-15 02:40:00|1103.34|1100.84|1103.23|1100.73|1103.45|1100.95|1103.23|1100.73|0
1657853100000|2022-07-15 02:45:00|1103.22|1100.72|1102.77|1100.27|1103.23|1100.73|1102.56|1100.06|0
1657853400000|2022-07-15 02:50:00|1102.78|1100.28|1103.68|1101.18|1103.68|1101.18|1102.77|1100.27|0
1657853700000|2022-07-15 02:55:00|1103.46|1100.96|1103.68|1101.18|1103.68|1101.18|1103.45|1100.95|0
1657854000000|2022-07-15 03:00:00|1103.67|1101.17|1103.46|1100.96|1103.68|1101.18|1103.46|1100.96|0
1657854300000|2022-07-15 03:05:00|1103.45|1100.95|1103.23|1100.73|1103.46|1100.96|1103.23|1100.73|0
1657854600000|2022-07-15 03:10:00|1103.24|1100.74|1102.79|1100.29|1103.46|1100.96|1102.79|1100.29|0
1657854900000|2022-07-15 03:15:00|1103.01|1100.51|1101.89|1099.39|1103.02|1100.52|1101.89|1099.39|0
1657855200000|2022-07-15 03:20:00|1101.67|1099.17|1102.78|1100.28|1103|1100.5|1101.45|1098.95|0
1657855500000|2022-07-15 03:25:00|1102.89|1100.39|1102.78|1100.28|1103.23|1100.73|1102.67|1100.17|0
1657855800000|2022-07-15 03:30:00|1103|1100.5|1103.46|1100.96|1103.56|1101.06|1103|1100.5|0
1657856100000|2022-07-15 03:35:00|1103.68|1101.18|1103.68|1101.18|1103.68|1101.18|1103.45|1100.95|0
1657856400000|2022-07-15 03:40:00|1103.67|1101.17|1103.68|1101.18|1103.9|1101.4|1103.67|1101.17|0
1657856700000|2022-07-15 03:45:00|1103.79|1101.29|1103.89|1101.39|1103.89|1101.39|1103.44|1100.94|0
1657857000000|2022-07-15 03:50:00|1103.67|1101.17|1104.33|1101.83|1104.34|1101.84|1103.66|1101.16|0
1657857300000|2022-07-15 03:55:00|1104.11|1101.61|1104.34|1101.84|1104.34|1101.84|1104.11|1101.61|0
1657857600000|2022-07-15 04:00:00|1104.56|1102.06|1103.66|1101.16|1104.56|1102.06|1103.66|1101.16|0
1657857900000|2022-07-15 04:05:00|1103.77|1101.27|1103.44|1100.94|1103.88|1101.38|1103.44|1100.94|0
1657858200000|2022-07-15 04:10:00|1103.66|1101.16|1103.88|1101.38|1103.89|1101.39|1103.66|1101.16|0
1657858500000|2022-07-15 04:15:00|1106.17|1103.67|1106.41|1103.91|1106.41|1103.91|1106.15|1103.65|0
1657858800000|2022-07-15 04:20:00|1106.42|1103.92|1106.41|1103.91|1106.42|1103.92|1106.15|1103.65|0
1657859100000|2022-07-15 04:25:00|1106.4|1103.9|1106.41|1103.91|1106.41|1103.91|1106.4|1103.9|0
1657859400000|2022-07-15 04:30:00|1104.32|1101.82|1104.32|1101.82|1104.32|1101.82|1104.1|1101.6|0
1657859700000|2022-07-15 04:35:00|1104.21|1101.71|1104.32|1101.82|1104.32|1101.82|1104.09|1101.59|0
1657860000000|2022-07-15 04:40:00|1104.1|1101.6|1104.09|1101.59|1104.32|1101.82|1104.09|1101.59|0
1657860300000|2022-07-15 04:45:00|1104.1|1101.6|1103.87|1101.37|1104.32|1101.82|1103.87|1101.37|0
1657860600000|2022-07-15 04:50:00|1103.76|1101.26|1103.87|1101.37|1103.88|1101.38|1103.43|1100.93|0
1657860900000|2022-07-15 04:55:00|1103.88|1101.38|1103.65|1101.15|1103.88|1101.38|1103.65|1101.15|0
1657861200000|2022-07-15 05:00:00|1106.14|1103.64|1105.12|1102.62|1106.4|1103.9|1105.12|1102.62|0
1657861500000|2022-07-15 05:05:00|1104.87|1102.37|1104.86|1102.36|1105.12|1102.62|1104.61|1102.11|0
1657861800000|2022-07-15 05:10:00|1104.87|1102.37|1104.85|1102.35|1105.12|1102.62|1104.6|1102.1|0
1657862100000|2022-07-15 05:15:00|1102.53|1100.03|1102.31|1099.81|1102.75|1100.25|1102.31|1099.81|0
1657862400000|2022-07-15 05:20:00|1102.32|1099.82|1102.3|1099.8|1102.54|1100.04|1102.08|1099.58|0
1657862700000|2022-07-15 05:25:00|1102.19|1099.69|1102.08|1099.58|1102.31|1099.81|1102.08|1099.58|0
1657863000000|2022-07-15 05:30:00|1104.07|1101.57|1103.05|1100.55|1104.33|1101.83|1103.04|1100.54|0
1657863300000|2022-07-15 05:35:00|1103.04|1100.54|1102.54|1100.04|1103.31|1100.81|1102.54|1100.04|0
1657863600000|2022-07-15 05:40:00|1102.29|1099.79|1102.55|1100.05|1102.8|1100.3|1102.03|1099.53|0
1657863900000|2022-07-15 05:45:00|1100.97|1098.47|1101.87|1099.37|1101.87|1099.37|1100.97|1098.47|0
1657864200000|2022-07-15 05:50:00|1101.88|1099.38|1101.64|1099.14|1102.1|1099.6|1101.64|1099.14|0
1657864500000|2022-07-15 05:55:00|1101.65|1099.15|1101.65|1099.15|1101.88|1099.38|1101.42|1098.92|0
1657864800000|2022-07-15 06:00:00|1103.34|1100.84|1103.84|1101.34|1104.09|1101.59|1103.08|1100.58|0
1657865100000|2022-07-15 06:05:00|1103.96|1101.46|1103.84|1101.34|1104.1|1101.6|1103.05|1100.55|0
1657865400000|2022-07-15 06:10:00|1103.83|1101.33|1104.37|1101.87|1104.37|1101.87|1103.33|1100.83|0
1657865700000|2022-07-15 06:15:00|1102.11|1099.61|1101.88|1099.38|1102.77|1100.27|1101.66|1099.16|0
1657866000000|2022-07-15 06:20:00|1101.89|1099.39|1101.21|1098.71|1102.11|1099.61|1100.98|1098.48|0
1657866300000|2022-07-15 06:25:00|1101.43|1098.93|1101.58|1099.08|1101.58|1099.08|1100.76|1098.26|0
1657866600000|2022-07-15 06:30:00|1101.47|1098.97|1100.69|1098.19|1101.81|1099.31|1100.69|1098.19|0
1657866900000|2022-07-15 06:35:00|1100.91|1098.41|1099.56|1097.06|1101.13|1098.63|1099.56|1097.06|0
1657867200000|2022-07-15 06:40:00|1099.57|1097.07|1099.92|1097.42|1099.92|1097.42|1099.11|1096.61|0
1657867500000|2022-07-15 06:45:00|1101.29|1098.79|1100.53|1098.03|1101.8|1099.3|1100.53|1098.03|0
1657867800000|2022-07-15 06:50:00|1100.54|1098.04|1100.57|1098.07|1101.09|1098.59|1100.32|1097.82|0
1657868100000|2022-07-15 06:55:00|1100.32|1097.82|1100.05|1097.55|1100.58|1098.08|1100.05|1097.55|0
1657868400000|2022-07-15 07:00:00|1098.41|1095.91|1094.58|1092.08|1099.08|1096.58|1094.58|1092.08|0
1657868700000|2022-07-15 07:05:00|1094.8|1092.3|1085.85|1085.35|1094.8|1092.3|1085.65|1085.15|0
1657869000000|2022-07-15 07:10:00|1085.9|1085.4|1086.05|1085.55|1087.65|1087.15|1085.25|1084.75|0
1657869300000|2022-07-15 07:15:00|1086|1085.5|1089.15|1088.65|1089.35|1088.85|1085|1084.5|0
1657869600000|2022-07-15 07:20:00|1089.05|1088.55|1090.1|1089.6|1091.75|1091.25|1087.75|1087.25|65
1657869900000|2022-07-15 07:25:00|1090.15|1089.65|1094|1093.5|1094.15|1093.65|1090.15|1089.65|83
1657870200000|2022-07-15 07:30:00|1093.85|1093.35|1094|1093.5|1095.4|1094.9|1093.6|1093.1|0
1657870500000|2022-07-15 07:35:00|1094.05|1093.55|1096.1|1095.6|1096.4|1095.9|1093.8|1093.3|38
1657870800000|2022-07-15 07:40:00|1096.05|1095.55|1094.9|1094.4|1096.05|1095.55|1094|1093.5|28
1657871100000|2022-07-15 07:45:00|1094.95|1094.45|1094.25|1093.75|1095.55|1095.05|1093.4|1092.9|69
1657871400000|2022-07-15 07:50:00|1093.96|1093.46|1093.21|1092.71|1095.06|1094.56|1093.21|1092.71|0
1657871700000|2022-07-15 07:55:00|1093.16|1092.66|1093.31|1092.81|1093.91|1093.41|1092.86|1092.36|0
1657872000000|2022-07-15 08:00:00|1093.36|1092.86|1090.56|1090.06|1093.56|1093.06|1090.56|1090.06|0
1657872300000|2022-07-15 08:05:00|1090.51|1090.01|1089.81|1089.31|1090.61|1090.11|1089.26|1088.76|0
1657872600000|2022-07-15 08:10:00|1089.86|1089.36|1090.21|1089.71|1090.36|1089.86|1088.56|1088.06|1
1657872900000|2022-07-15 08:15:00|1090.16|1089.66|1092.41|1091.91|1092.56|1092.06|1089.06|1088.56|0
1657873200000|2022-07-15 08:20:00|1092.46|1091.96|1092.16|1091.66|1092.71|1092.21|1091.31|1090.81|0
1657873500000|2022-07-15 08:25:00|1092.11|1091.61|1093.31|1092.81|1093.51|1093.01|1091.86|1091.36|0
1657873800000|2022-07-15 08:30:00|1093.36|1092.86|1093.86|1093.36|1093.86|1093.36|1092.36|1091.86|0
1657874100000|2022-07-15 08:35:00|1094.06|1093.56|1095.31|1094.81|1095.31|1094.81|1093.76|1093.26|24
1657874400000|2022-07-15 08:40:00|1095.41|1094.91|1096.56|1096.06|1097.21|1096.71|1094.86|1094.36|0
1657874700000|2022-07-15 08:45:00|1096.61|1096.11|1096.91|1096.41|1098.21|1097.71|1096.01|1095.51|39
1657875000000|2022-07-15 08:50:00|1096.96|1096.46|1098.56|1098.06|1098.61|1098.11|1096.66|1096.16|84
1657875300000|2022-07-15 08:55:00|1098.61|1098.11|1098.41|1097.91|1098.81|1098.31|1098.16|1097.66|0
1657875600000|2022-07-15 09:00:00|1098.36|1097.86|1098.36|1097.86|1098.41|1097.91|1097.46|1096.96|11
1657875900000|2022-07-15 09:05:00|1098.31|1097.81|1098.46|1097.96|1098.96|1098.46|1097.71|1097.21|1
1657876200000|2022-07-15 09:10:00|1098.51|1098.01|1098.01|1097.51|1099.06|1098.56|1097.51|1097.01|0
1657876500000|2022-07-15 09:15:00|1098.06|1097.56|1098.81|1098.31|1099.66|1099.16|1098.06|1097.56|13
1657876800000|2022-07-15 09:20:00|1098.76|1098.26|1096.01|1095.51|1098.76|1098.26|1096.01|1095.51|5
1657877100000|2022-07-15 09:25:00|1095.96|1095.46|1093.96|1093.46|1095.96|1095.46|1093.96|1093.46|7
1657877400000|2022-07-15 09:30:00|1094.01|1093.51|1093.86|1093.36|1095.06|1094.56|1093.56|1093.06|1
1657877700000|2022-07-15 09:35:00|1093.81|1093.31|1092.66|1092.16|1093.86|1093.36|1092.06|1091.56|0
1657878000000|2022-07-15 09:40:00|1092.76|1092.26|1092.46|1091.96|1093.91|1093.41|1092.41|1091.91|20
1657878300000|2022-07-15 09:45:00|1092.11|1091.61|1089.71|1089.21|1092.36|1091.86|1089.71|1089.21|0
1657878600000|2022-07-15 09:50:00|1089.66|1089.16|1088.01|1087.51|1089.66|1089.16|1087.81|1087.31|0
1657878900000|2022-07-15 09:55:00|1087.96|1087.46|1088.46|1087.96|1088.46|1087.96|1087.31|1086.81|0
1657879200000|2022-07-15 10:00:00|1088.51|1088.01|1090.01|1089.51|1090.01|1089.51|1088.26|1087.76|0
1657879500000|2022-07-15 10:05:00|1089.96|1089.46|1090.26|1089.76|1090.91|1090.41|1088.96|1088.46|0
1657879800000|2022-07-15 10:10:00|1090.21|1089.71|1089.11|1088.61|1090.21|1089.71|1088.51|1088.01|0
1657880100000|2022-07-15 10:15:00|1089.06|1088.56|1086.16|1085.66|1089.26|1088.76|1086.16|1085.66|11
1657880400000|2022-07-15 10:20:00|1086.21|1085.71|1086.26|1085.76|1087.31|1086.81|1086.01|1085.51|0
1657880700000|2022-07-15 10:25:00|1086.36|1085.86|1087.11|1086.61|1087.56|1087.06|1086.31|1085.81|0
1657881000000|2022-07-15 10:30:00|1087.21|1086.71|1088.16|1087.66|1088.21|1087.71|1086.81|1086.31|0
1657881300000|2022-07-15 10:35:00|1088.21|1087.71|1091.51|1091.01|1091.51|1091.01|1088.21|1087.71|4
1657881600000|2022-07-15 10:40:00|1091.56|1091.06|1091.81|1091.31|1092.46|1091.96|1091.56|1091.06|0
1657881900000|2022-07-15 10:45:00|1091.76|1091.26|1091.21|1090.71|1091.96|1091.46|1090.41|1089.91|0
1657882200000|2022-07-15 10:50:00|1091.16|1090.66|1090.76|1090.26|1091.46|1090.96|1090.36|1089.86|0
1657882500000|2022-07-15 10:55:00|1090.86|1090.36|1092.66|1092.16|1092.66|1092.16|1090.66|1090.16|0
1657882800000|2022-07-15 11:00:00|1092.76|1092.26|1092.31|1091.81|1093.86|1093.36|1092.06|1091.56|0
1657883100000|2022-07-15 11:05:00|1092.21|1091.71|1092.61|1092.11|1093.01|1092.51|1091.41|1090.91|0
1657883400000|2022-07-15 11:10:00|1092.66|1092.16|1091.96|1091.46|1093.26|1092.76|1091.91|1091.41|0
1657883700000|2022-07-15 11:15:00|1092.16|1091.66|1092.96|1092.46|1093.01|1092.51|1091.46|1090.96|0
1657884000000|2022-07-15 11:20:00|1092.91|1092.41|1092.81|1092.31|1093.46|1092.96|1092.41|1091.91|0
1657884300000|2022-07-15 11:25:00|1092.86|1092.36|1093.11|1092.61|1093.46|1092.96|1092.76|1092.26|0
1657884600000|2022-07-15 11:30:00|1093.21|1092.71|1094.66|1094.16|1094.71|1094.21|1093.21|1092.71|0
1657884900000|2022-07-15 11:35:00|1094.71|1094.21|1097.31|1096.81|1097.36|1096.86|1094.11|1093.61|1
1657885200000|2022-07-15 11:40:00|1097.19|1096.69|1095.19|1094.69|1097.44|1096.94|1095.14|1094.64|0
1657885500000|2022-07-15 11:45:00|1095.14|1094.64|1096.49|1095.99|1096.54|1096.04|1094.89|1094.39|1
1657885800000|2022-07-15 11:50:00|1096.44|1095.94|1094.39|1093.89|1096.44|1095.94|1094.39|1093.89|0
1657886100000|2022-07-15 11:55:00|1094.29|1093.79|1094.04|1093.54|1094.39|1093.89|1093.39|1092.89|0
1657886400000|2022-07-15 12:00:00|1094.09|1093.59|1094.29|1093.79|1095.04|1094.54|1094.09|1093.59|0
1657886700000|2022-07-15 12:05:00|1094.24|1093.74|1094.34|1093.84|1094.34|1093.84|1092.64|1092.14|0
1657887000000|2022-07-15 12:10:00|1094.39|1093.89|1095.04|1094.54|1095.14|1094.64|1093.94|1093.44|0
1657887300000|2022-07-15 12:15:00|1095.09|1094.59|1094.89|1094.39|1095.84|1095.34|1094.69|1094.19|0
1657887600000|2022-07-15 12:20:00|1094.84|1094.34|1094.49|1093.99|1095.39|1094.89|1093.94|1093.44|0
1657887900000|2022-07-15 12:25:00|1094.59|1094.09|1094.39|1093.89|1095.44|1094.94|1094.19|1093.69|0
1657888200000|2022-07-15 12:30:00|1094.44|1093.94|1094.64|1094.14|1095.19|1094.69|1092.39|1091.89|10
1657888500000|2022-07-15 12:35:00|1094.59|1094.09|1098.04|1097.54|1098.04|1097.54|1094.39|1093.89|0
1657888800000|2022-07-15 12:40:00|1098.14|1097.64|1097.99|1097.49|1098.29|1097.79|1097.59|1097.09|0
1657889100000|2022-07-15 12:45:00|1098.04|1097.54|1100.14|1099.64|1100.44|1099.94|1097.59|1097.09|0
1657889400000|2022-07-15 12:50:00|1100.19|1099.69|1100.09|1099.59|1101.04|1100.54|1099.89|1099.39|0
1657889700000|2022-07-15 12:55:00|1100.04|1099.54|1100.24|1099.74|1100.59|1100.09|1098.99|1098.49|0
1657890000000|2022-07-15 13:00:00|1100.29|1099.79|1099.74|1099.24|1101.09|1100.59|1099.74|1099.24|0
1657890300000|2022-07-15 13:05:00|1099.69|1099.19|1100.24|1099.74|1101.59|1101.09|1099.54|1099.04|0
1657890600000|2022-07-15 13:10:00|1100.19|1099.69|1098.44|1097.94|1100.19|1099.69|1098.34|1097.84|1
1657890900000|2022-07-15 13:15:00|1098.39|1097.89|1096.94|1096.44|1098.64|1098.14|1096.84|1096.34|10
1657891200000|2022-07-15 13:20:00|1096.84|1096.34|1097.89|1097.39|1097.99|1097.49|1096.19|1095.69|11
1657891500000|2022-07-15 13:25:00|1097.99|1097.49|1098.34|1097.84|1098.84|1098.34|1097.54|1097.04|4
1657891800000|2022-07-15 13:30:00|1098.59|1098.09|1097.24|1096.74|1099.84|1099.34|1096.59|1096.09|21
1657892100000|2022-07-15 13:35:00|1097.19|1096.69|1095.09|1094.59|1097.64|1097.14|1093.99|1093.49|19
1657892400000|2022-07-15 13:40:00|1095.19|1094.69|1096.44|1095.94|1097.14|1096.64|1094.44|1093.94|0
1657892700000|2022-07-15 13:45:00|1096.49|1095.99|1096.04|1095.54|1097.39|1096.89|1095.54|1095.04|0
1657893000000|2022-07-15 13:50:00|1095.99|1095.49|1093.99|1093.49|1095.99|1095.49|1093.04|1092.54|15
1657893300000|2022-07-15 13:55:00|1093.94|1093.44|1094.94|1094.44|1095.39|1094.89|1093.74|1093.24|0
1657893600000|2022-07-15 14:00:00|1094.99|1094.49|1095.19|1094.69|1096.29|1095.79|1094.14|1093.64|6
1657893900000|2022-07-15 14:05:00|1095.29|1094.79|1098.04|1097.54|1098.04|1097.54|1093.99|1093.49|0
1657894200000|2022-07-15 14:10:00|1097.89|1097.39|1097.54|1097.04|1098.24|1097.74|1096.74|1096.24|56
1657894500000|2022-07-15 14:15:00|1097.49|1096.99|1097.25|1094.75|1097.84|1097.34|1095.84|1094.74|10
1657894800000|2022-07-15 14:20:00|1097.24|1094.74|1098.13|1095.63|1098.14|1095.64|1095.88|1093.38|0
1657895100000|2022-07-15 14:25:00|1098.14|1095.64|1099.49|1096.99|1099.49|1096.99|1097.9|1095.4|453
1657895400000|2022-07-15 14:30:00|1099.85|1097.35|1099.83|1097.33|1100.35|1097.85|1099.07|1096.57|0
1657895700000|2022-07-15 14:35:00|1099.84|1097.34|1098.8|1096.3|1100.1|1097.6|1098.79|1096.29|0
1657896000000|2022-07-15 14:40:00|1099.05|1096.55|1098.26|1095.76|1099.31|1096.81|1098.26|1095.76|0
1657896300000|2022-07-15 14:45:00|1098.12|1095.62|1098.56|1096.06|1098.57|1096.07|1097.45|1094.95|0
1657896600000|2022-07-15 14:50:00|1098.34|1095.84|1098.56|1096.06|1098.79|1096.29|1098.33|1095.83|0
1657896900000|2022-07-15 14:55:00|1098.55|1096.05|1099.02|1096.52|1099.24|1096.74|1098.33|1095.83|0
1657897200000|2022-07-15 15:00:00|1099.01|1096.51|1100.12|1097.62|1100.12|1097.62|1099.01|1096.51|0
1657897500000|2022-07-15 15:05:00|1100.34|1097.84|1101.24|1098.74|1101.24|1098.74|1099.89|1097.39|0
1657897800000|2022-07-15 15:10:00|1101.23|1098.73|1101.02|1098.52|1101.24|1098.74|1100.35|1097.85|0
1657898100000|2022-07-15 15:15:00|1101.6|1099.1|1101.6|1099.1|1102.13|1099.63|1101.59|1099.09|0
1657898400000|2022-07-15 15:20:00|1101.85|1099.35|1102.35|1099.85|1102.61|1100.11|1101.85|1099.35|0
1657898700000|2022-07-15 15:25:00|1102.36|1099.86|1102.09|1099.59|1102.6|1100.1|1101.85|1099.35|0
1657899000000|2022-07-15 15:30:00|1102.08|1099.58|1101.83|1099.33|1102.85|1100.35|1101.06|1098.56|0
1657899300000|2022-07-15 15:35:00|1101.58|1099.08|1102.1|1099.6|1102.36|1099.86|1101.33|1098.83|0
1657899600000|2022-07-15 15:40:00|1102.11|1099.61|1101.61|1099.11|1102.11|1099.61|1101.6|1099.1|0
1657899900000|2022-07-15 15:45:00|1101.6|1099.1|1101.36|1098.86|1101.86|1099.36|1101.11|1098.61|0
1657900200000|2022-07-15 15:50:00|1101.35|1098.85|1101.08|1098.58|1101.36|1098.86|1101.08|1098.58|0
1657900500000|2022-07-15 15:55:00|1101.07|1098.57|1100.56|1098.06|1101.09|1098.59|1100.56|1098.06|0
1657900800000|2022-07-15 16:00:00|1100.13|1097.63|1100.13|1097.63|1100.36|1097.86|1099.89|1097.39|0
1657901100000|2022-07-15 16:05:00|1100.12|1097.62|1099.66|1097.16|1100.13|1097.63|1099.44|1096.94|0
1657901400000|2022-07-15 16:10:00|1099.44|1096.94|1099.23|1096.73|1099.66|1097.16|1099.23|1096.73|0
1657901700000|2022-07-15 16:15:00|1099.24|1096.74|1099.69|1097.19|1099.69|1097.19|1099.01|1096.51|0
1657902000000|2022-07-15 16:20:00|1099.68|1097.18|1099.24|1096.74|1099.69|1097.19|1099.24|1096.74|0
1657902300000|2022-07-15 16:25:00|1099.25|1096.75|1099.25|1096.75|1099.47|1096.97|1099.02|1096.52|0
1657902600000|2022-07-15 16:30:00|1099.24|1096.74|1098.79|1096.29|1099.25|1096.75|1098.56|1096.06|0
1657902900000|2022-07-15 16:35:00|1098.8|1096.3|1098.8|1096.3|1099.02|1096.52|1098.78|1096.28|0
1657903200000|2022-07-15 16:40:00|1098.79|1096.29|1098.81|1096.31|1099.03|1096.53|1098.34|1095.84|0
1657903500000|2022-07-15 16:45:00|1099.04|1096.54|1099.57|1097.07|1099.58|1097.08|1099.04|1096.54|0
1657903800000|2022-07-15 16:50:00|1099.56|1097.06|1098.8|1096.3|1099.58|1097.08|1098.54|1096.04|0
1657904100000|2022-07-15 16:55:00|1098.56|1096.06|1098.32|1095.82|1098.81|1096.31|1098.07|1095.57|0
1657904400000|2022-07-15 17:00:00|1098.33|1095.83|1098.84|1096.34|1099.09|1096.59|1098.33|1095.83|0
1657904700000|2022-07-15 17:05:00|1099.09|1096.59|1099.36|1096.86|1099.36|1096.86|1098.84|1096.34|0
1657905000000|2022-07-15 17:10:00|1099.35|1096.85|1099.6|1097.1|1099.61|1097.11|1099.34|1096.84|0
1657905300000|2022-07-15 17:15:00|1099.27|1096.77|1099.27|1096.77|1099.28|1096.78|1099.05|1096.55|0
1657905600000|2022-07-15 17:20:00|1099.28|1096.78|1099.49|1096.99|1099.49|1096.99|1099.26|1096.76|0
1657905900000|2022-07-15 17:25:00|1099.5|1097|1100.17|1097.67|1100.17|1097.67|1099.49|1096.99|0
1657906200000|2022-07-15 17:30:00|1099.95|1097.45|1100.17|1097.67|1100.18|1097.68|1099.94|1097.44|0
1657906500000|2022-07-15 17:35:00|1100.16|1097.66|1100.18|1097.68|1100.18|1097.68|1099.95|1097.45|0
1657906800000|2022-07-15 17:40:00|1100.17|1097.67|1099.95|1097.45|1100.18|1097.68|1099.94|1097.44|0
1657907100000|2022-07-15 17:45:00|1100.37|1097.87|1099.87|1097.37|1100.38|1097.88|1099.87|1097.37|0
1657907400000|2022-07-15 17:50:00|1099.86|1097.36|1099.33|1096.83|1100.12|1097.62|1099.33|1096.83|0
1657907700000|2022-07-15 17:55:00|1099.32|1096.82|1100.09|1097.59|1100.1|1097.6|1099.32|1096.82|0
1657908000000|2022-07-15 18:00:00|1100.1|1097.6|1099.56|1097.06|1100.34|1097.84|1099.3|1096.8|0
1657908300000|2022-07-15 18:05:00|1099.57|1097.07|1099.83|1097.33|1099.83|1097.33|1099.56|1097.06|0
1657908600000|2022-07-15 18:10:00|1099.84|1097.34|1100.1|1097.6|1100.1|1097.6|1099.57|1097.07|0
1657908900000|2022-07-15 18:15:00|1099.72|1097.22|1099.94|1097.44|1099.94|1097.44|1099.49|1096.99|0
1657909200000|2022-07-15 18:20:00|1099.72|1097.22|1099.7|1097.2|1099.72|1097.22|1099.26|1096.76|0
1657909500000|2022-07-15 18:25:00|1099.71|1097.21|1099.71|1097.21|1099.93|1097.43|1099.25|1096.75|0
1657909800000|2022-07-15 18:30:00|1100.11|1097.61|1099.85|1097.35|1100.36|1097.86|1099.84|1097.34|0
1657910100000|2022-07-15 18:35:00|1099.84|1097.34|1099.84|1097.34|1100.1|1097.6|1099.59|1097.09|0
1657910400000|2022-07-15 18:40:00|1099.85|1097.35|1100.37|1097.87|1100.37|1097.87|1099.84|1097.34|0
1657910700000|2022-07-15 18:45:00|1100.38|1097.88|1100.89|1098.39|1100.89|1098.39|1100.38|1097.88|0
1657911000000|2022-07-15 18:50:00|1100.64|1098.14|1100.63|1098.13|1100.64|1098.14|1100.37|1097.87|0
1657911300000|2022-07-15 18:55:00|1100.62|1098.12|1100.11|1097.61|1100.63|1098.13|1099.86|1097.36|0
1657911600000|2022-07-15 19:00:00|1100.1|1097.6|1100.11|1097.61|1100.12|1097.62|1099.58|1097.08|0
1657911900000|2022-07-15 19:05:00|1100.12|1097.62|1100.38|1097.88|1100.38|1097.88|1099.86|1097.36|0
1657912200000|2022-07-15 19:10:00|1100.37|1097.87|1099.86|1097.36|1100.38|1097.88|1099.85|1097.35|0
1657912500000|2022-07-15 19:15:00|1099.72|1097.22|1099.71|1097.21|1099.95|1097.45|1099.49|1096.99|0
1657912800000|2022-07-15 19:20:00|1099.72|1097.22|1099.48|1096.98|1099.95|1097.45|1099.48|1096.98|0
1657913100000|2022-07-15 19:25:00|1099.49|1096.99|1099.49|1096.99|1099.71|1097.21|1099.48|1096.98|0
1657913400000|2022-07-15 19:30:00|1099.48|1096.98|1099.03|1096.53|1099.48|1096.98|1098.8|1096.3|0
1657913700000|2022-07-15 19:35:00|1099.04|1096.54|1099.04|1096.54|1099.27|1096.77|1098.8|1096.3|0
1657914000000|2022-07-15 19:40:00|1099.03|1096.53|1099.72|1097.22|1099.72|1097.22|1099.03|1096.53|0
1657914300000|2022-07-15 19:45:00|1100.1|1097.6|1099.57|1097.07|1100.11|1097.61|1099.57|1097.07|0
1657914600000|2022-07-15 19:50:00|1099.6|1097.1|1099.61|1097.11|1100.09|1097.59|1098.79|1096.29|0
1657914900000|2022-07-15 19:55:00|1099.62|1097.12|1102.64|1100.14|1103.15|1100.65|1099.61|1097.11|0
1657915200000|2022-07-15 20:00:00|1101.66|1099.16|1101.66|1099.16|1101.75|1099.25|1101.17|1098.67|0
1657915500000|2022-07-15 20:05:00|1101.68|1099.18|1101.71|1099.21|1101.71|1099.21|1101.48|1098.98|0
1657915800000|2022-07-15 20:10:00|1101.75|1099.25|1101.48|1098.98|1101.89|1099.39|1101.48|1098.98|0
1657916100000|2022-07-15 20:15:00|1101.53|1099.03|1101.89|1099.39|1101.89|1099.39|1101.48|1098.98|0
1657916400000|2022-07-15 20:20:00|1101.88|1099.38|1101.89|1099.39|1101.89|1099.39|1101.66|1099.16|0
1657916700000|2022-07-15 20:25:00|1101.88|1099.38|1101.89|1099.39|1101.91|1099.41|1101.84|1099.34|0
1657917000000|2022-07-15 20:30:00|1101.88|1099.38|1101.71|1099.21|1101.89|1099.39|1101.71|1099.21|0
1657917300000|2022-07-15 20:35:00|1101.73|1099.23|1101.84|1099.34|1101.84|1099.34|1101.71|1099.21|0
1657917600000|2022-07-15 20:40:00|1101.8|1099.3|1101.8|1099.3|1101.93|1099.43|1101.77|1099.27|0
1657917900000|2022-07-15 20:45:00|1101.84|1099.34|1101.75|1099.25|1101.84|1099.34|1101.71|1099.21|0
1657918200000|2022-07-15 20:50:00|1101.8|1099.3|1101.93|1099.43|1101.93|1099.43|1101.75|1099.25|0
1657918500000|2022-07-15 20:55:00|1101.91|1099.41|1101.93|1099.43|1102.2|1099.7|1101.8|1099.3|0
1657918800000|2022-07-15 21:00:00|1101.83|1099.33|1101.83|1099.33|1101.83|1099.33|1101.83|1099.33|0
1658095200000|2022-07-17 22:00:00|1103.38|1100.88|1102.88|1100.38|1103.51|1101.01|1102.86|1100.36|0
1658095500000|2022-07-17 22:05:00|1102.86|1100.36|1102.77|1100.27|1102.88|1100.38|1102.55|1100.05|0
1658095800000|2022-07-17 22:10:00|1102.82|1100.32|1102.82|1100.32|1102.86|1100.36|1102.68|1100.18|0
1658096100000|2022-07-17 22:15:00|1102.79|1100.29|1102.32|1099.82|1102.82|1100.32|1102.28|1099.78|0
1658096400000|2022-07-17 22:20:00|1102.35|1099.85|1102.55|1100.05|1102.64|1100.14|1102.14|1099.64|0
1658096700000|2022-07-17 22:25:00|1102.5|1100|1102.39|1099.89|1102.53|1100.03|1102.32|1099.82|0
1658097000000|2022-07-17 22:30:00|1102.37|1099.87|1102.64|1100.14|1102.66|1100.16|1102.37|1099.87|0
1658097300000|2022-07-17 22:35:00|1102.68|1100.18|1102.75|1100.25|1102.86|1100.36|1102.59|1100.09|0
1658097600000|2022-07-17 22:40:00|1102.77|1100.27|1102.93|1100.43|1103.02|1100.52|1102.59|1100.09|0
1658097900000|2022-07-17 22:45:00|1102.97|1100.47|1102.59|1100.09|1102.97|1100.47|1102.55|1100.05|0
1658098200000|2022-07-17 22:50:00|1102.61|1100.11|1102.61|1100.11|1102.64|1100.14|1102.37|1099.87|0
1658098500000|2022-07-17 22:55:00|1102.59|1100.09|1102.46|1099.96|1102.73|1100.23|1102.37|1099.87|0
1658098800000|2022-07-17 23:00:00|1102.44|1099.94|1102.35|1099.85|1102.59|1100.09|1102.35|1099.85|0
1658099100000|2022-07-17 23:05:00|1102.37|1099.87|1102.41|1099.91|1102.5|1100|1102.3|1099.8|0
1658099400000|2022-07-17 23:10:00|1102.42|1099.92|1102.68|1100.18|1102.77|1100.27|1102.42|1099.92|0
1658099700000|2022-07-17 23:15:00|1102.73|1100.23|1103.33|1100.83|1103.33|1100.83|1102.68|1100.18|0
1658100000000|2022-07-17 23:20:00|1103.31|1100.81|1103.38|1100.88|1103.38|1100.88|1103.11|1100.61|0
1658100300000|2022-07-17 23:25:00|1103.37|1100.87|1103.2|1100.7|1103.42|1100.92|1103.06|1100.56|0
1658100600000|2022-07-17 23:30:00|1103.19|1100.69|1103.13|1100.63|1103.51|1101.01|1103.02|1100.52|0
1658100900000|2022-07-17 23:35:00|1103.15|1100.65|1103.49|1100.99|1103.51|1101.01|1103.06|1100.56|0
1658101200000|2022-07-17 23:40:00|1103.47|1100.97|1103.2|1100.7|1103.56|1101.06|1103.11|1100.61|0
1658101500000|2022-07-17 23:45:00|1103.24|1100.74|1103.31|1100.81|1103.42|1100.92|1103.24|1100.74|0
1658101800000|2022-07-17 23:50:00|1103.38|1100.88|1103.15|1100.65|1103.4|1100.9|1103.13|1100.63|0
1658102100000|2022-07-17 23:55:00|1103.11|1100.61|1103.24|1100.74|1103.29|1100.79|1103.11|1100.61|0
1658102400000|2022-07-18 00:00:00|1103.22|1100.72|1103.38|1100.88|1103.38|1100.88|1103.06|1100.56|0
1658102700000|2022-07-18 00:05:00|1103.4|1100.9|1103.31|1100.81|1103.58|1101.08|1103.29|1100.79|0
1658103000000|2022-07-18 00:10:00|1103.33|1100.83|1102.7|1100.2|1103.42|1100.92|1102.64|1100.14|0
1658103300000|2022-07-18 00:15:00|1102.37|1099.87|1101.44|1098.94|1102.37|1099.87|1100.94|1098.44|0
1658103600000|2022-07-18 00:20:00|1101.43|1098.93|1101.44|1098.94|1101.45|1098.95|1100.94|1098.44|0
1658103900000|2022-07-18 00:25:00|1101.45|1098.95|1101.45|1098.95|1101.7|1099.2|1101.44|1098.94|0
1658104200000|2022-07-18 00:30:00|1101.87|1099.37|1101.43|1098.93|1102.31|1099.81|1101.43|1098.93|0
1658104500000|2022-07-18 00:35:00|1101.44|1098.94|1100.77|1098.27|1101.87|1099.37|1100.76|1098.26|0
1658104800000|2022-07-18 00:40:00|1100.98|1098.48|1100.87|1098.37|1101.2|1098.7|1100.54|1098.04|0
1658105100000|2022-07-18 00:45:00|1100.76|1098.26|1100.76|1098.26|1101.2|1098.7|1100.76|1098.26|0
1658105400000|2022-07-18 00:50:00|1100.97|1098.47|1100.54|1098.04|1100.98|1098.48|1100.54|1098.04|0
1658105700000|2022-07-18 00:55:00|1100.76|1098.26|1100.98|1098.48|1101.2|1098.7|1100.54|1098.04|0
1658106000000|2022-07-18 01:00:00|1101.2|1098.7|1101.42|1098.92|1101.42|1098.92|1100.98|1098.48|0
1658106300000|2022-07-18 01:05:00|1101.41|1098.91|1101.42|1098.92|1101.42|1098.92|1100.98|1098.48|0
1658106600000|2022-07-18 01:10:00|1101.41|1098.91|1101.85|1099.35|1101.85|1099.35|1101.41|1098.91|0
1658106900000|2022-07-18 01:15:00|1102.07|1099.57|1102.74|1100.24|1102.74|1100.24|1101.85|1099.35|0
1658107200000|2022-07-18 01:20:00|1102.73|1100.23|1103.18|1100.68|1103.18|1100.68|1102.3|1099.8|0
1658107500000|2022-07-18 01:25:00|1103.4|1100.9|1102.74|1100.24|1103.4|1100.9|1102.74|1100.24|0
1658107800000|2022-07-18 01:30:00|1102.52|1100.02|1102.53|1100.03|1102.64|1100.14|1102.08|1099.58|0
1658108100000|2022-07-18 01:35:00|1102.74|1100.24|1101.64|1099.14|1102.75|1100.25|1101.42|1098.92|0
1658108400000|2022-07-18 01:40:00|1101.42|1098.92|1101.65|1099.15|1101.87|1099.37|1101.42|1098.92|0
1658108700000|2022-07-18 01:45:00|1101.64|1099.14|1102.09|1099.59|1102.09|1099.59|1101.64|1099.14|0
1658109000000|2022-07-18 01:50:00|1102.31|1099.81|1102.53|1100.03|1102.74|1100.24|1102.3|1099.8|0
1658109300000|2022-07-18 01:55:00|1102.42|1099.92|1102.52|1100.02|1102.53|1100.03|1102.3|1099.8|0
1658109600000|2022-07-18 02:00:00|1102.53|1100.03|1102.74|1100.24|1102.75|1100.25|1102.52|1100.02|0
1658109900000|2022-07-18 02:05:00|1102.52|1100.02|1102.73|1100.23|1102.74|1100.24|1102.52|1100.02|0
1658110200000|2022-07-18 02:10:00|1102.74|1100.24|1102.52|1100.02|1102.96|1100.46|1102.51|1100.01|0
1658110500000|2022-07-18 02:15:00|1102.74|1100.24|1102.96|1100.46|1102.96|1100.46|1102.74|1100.24|0
1658110800000|2022-07-18 02:20:00|1102.95|1100.45|1102.74|1100.24|1102.96|1100.46|1102.73|1100.23|0
1658111100000|2022-07-18 02:25:00|1102.96|1100.46|1102.3|1099.8|1102.96|1100.46|1102.29|1099.79|0
1658111400000|2022-07-18 02:30:00|1102.05|1099.55|1102.43|1099.93|1102.68|1100.18|1102.05|1099.55|0
1658111700000|2022-07-18 02:35:00|1102.44|1099.94|1102.93|1100.43|1102.94|1100.44|1102.41|1099.91|0
1658112000000|2022-07-18 02:40:00|1102.68|1100.18|1102.94|1100.44|1103.19|1100.69|1102.68|1100.18|0
1658112300000|2022-07-18 02:45:00|1102.93|1100.43|1103.18|1100.68|1103.19|1100.69|1102.92|1100.42|0
1658112600000|2022-07-18 02:50:00|1103.19|1100.69|1103.31|1100.81|1103.32|1100.82|1103.06|1100.56|0
1658112900000|2022-07-18 02:55:00|1103.32|1100.82|1103.57|1101.07|1103.57|1101.07|1103.31|1100.81|0
1658113200000|2022-07-18 03:00:00|1103.96|1101.46|1104.18|1101.68|1104.19|1101.69|1103.96|1101.46|0
1658113500000|2022-07-18 03:05:00|1104.19|1101.69|1104.63|1102.13|1104.85|1102.35|1104.19|1101.69|0
1658113800000|2022-07-18 03:10:00|1104.85|1102.35|1104.63|1102.13|1105.07|1102.57|1104.62|1102.12|0
1658114100000|2022-07-18 03:15:00|1104.85|1102.35|1104.85|1102.35|1105.07|1102.57|1104.63|1102.13|0
1658114400000|2022-07-18 03:20:00|1104.96|1102.46|1105.29|1102.79|1105.3|1102.8|1104.63|1102.13|0
1658114700000|2022-07-18 03:25:00|1105.3|1102.8|1105.29|1102.79|1105.52|1103.02|1105.07|1102.57|0
1658115000000|2022-07-18 03:30:00|1105.35|1102.85|1105.85|1103.35|1105.85|1103.35|1105.35|1102.85|0
1658115300000|2022-07-18 03:35:00|1105.84|1103.34|1105.6|1103.1|1105.84|1103.34|1105.09|1102.59|0
1658115600000|2022-07-18 03:40:00|1105.61|1103.11|1105.1|1102.6|1105.61|1103.11|1104.85|1102.35|0
1658115900000|2022-07-18 03:45:00|1105.11|1102.61|1105.34|1102.84|1105.35|1102.85|1105.1|1102.6|0
1658116200000|2022-07-18 03:50:00|1105.1|1102.6|1105.84|1103.34|1105.85|1103.35|1105.1|1102.6|0
1658116500000|2022-07-18 03:55:00|1105.85|1103.35|1105.84|1103.34|1105.85|1103.35|1105.59|1103.09|0
1658116800000|2022-07-18 04:00:00|1105.73|1103.23|1105.73|1103.23|1105.94|1103.44|1105.72|1103.22|0
1658117100000|2022-07-18 04:05:00|1105.72|1103.22|1105.73|1103.23|1105.94|1103.44|1105.51|1103.01|0
1658117400000|2022-07-18 04:10:00|1105.72|1103.22|1105.5|1103|1105.73|1103.23|1105.5|1103|0
1658117700000|2022-07-18 04:15:00|1105.61|1103.11|1105.72|1103.22|1105.72|1103.22|1105.61|1103.11|0
1658118000000|2022-07-18 04:20:00|1105.78|1103.28|1105.77|1103.27|1105.78|1103.28|1105.77|1103.27|0
1658118300000|2022-07-18 04:25:00|1105.76|1103.26|1105.77|1103.27|1105.77|1103.27|1105.54|1103.04|0
1658118600000|2022-07-18 04:30:00|1105.56|1103.06|1105.55|1103.05|1105.56|1103.06|1105.55|1103.05|0
1658118900000|2022-07-18 04:35:00|1105.56|1103.06|1106.21|1103.71|1106.21|1103.71|1105.56|1103.06|0
1658119200000|2022-07-18 04:40:00|1105.99|1103.49|1106.21|1103.71|1106.21|1103.71|1105.99|1103.49|0
1658119500000|2022-07-18 04:45:00|1105.99|1103.49|1105.99|1103.49|1106.1|1103.6|1105.99|1103.49|0
1658119800000|2022-07-18 04:50:00|1106|1103.5|1106.64|1104.14|1106.65|1104.15|1105.99|1103.49|0
1658120100000|2022-07-18 04:55:00|1106.43|1103.93|1106.87|1104.37|1106.87|1104.37|1106.43|1103.93|0
1658120400000|2022-07-18 05:00:00|1107.16|1104.66|1106.14|1103.64|1107.16|1104.66|1106.14|1103.64|0
1658120700000|2022-07-18 05:05:00|1106.15|1103.65|1106.14|1103.64|1106.4|1103.9|1106.14|1103.64|0
1658121000000|2022-07-18 05:10:00|1106.15|1103.65|1106.39|1103.89|1106.39|1103.89|1106.13|1103.63|0
1658121300000|2022-07-18 05:15:00|1106.32|1103.82|1105.99|1103.49|1106.43|1103.93|1105.99|1103.49|0
1658121600000|2022-07-18 05:20:00|1105.98|1103.48|1106.43|1103.93|1106.43|1103.93|1105.98|1103.48|0
1658121900000|2022-07-18 05:25:00|1106.65|1104.15|1106.87|1104.37|1106.87|1104.37|1106.43|1103.93|0
1658122200000|2022-07-18 05:30:00|1106.86|1104.36|1106.87|1104.37|1106.87|1104.37|1106.43|1103.93|0
1658122500000|2022-07-18 05:35:00|1106.88|1104.38|1106.88|1104.38|1107.11|1104.61|1106.65|1104.15|0
1658122800000|2022-07-18 05:40:00|1106.67|1104.17|1107.11|1104.61|1107.11|1104.61|1106.67|1104.17|0
1658123100000|2022-07-18 05:45:00|1107.1|1104.6|1107.54|1105.04|1107.55|1105.05|1107.1|1104.6|0
1658123400000|2022-07-18 05:50:00|1107.33|1104.83|1107.53|1105.03|1107.54|1105.04|1107.11|1104.61|0
1658123700000|2022-07-18 05:55:00|1107.54|1105.04|1107.54|1105.04|1107.54|1105.04|1107.53|1105.03|0
1658124000000|2022-07-18 06:00:00|1107.94|1105.44|1107.66|1105.16|1108.94|1106.44|1107.66|1105.16|0
1658124300000|2022-07-18 06:05:00|1107.42|1104.92|1107.66|1105.16|1108.42|1105.92|1107.17|1104.67|0
1658124600000|2022-07-18 06:10:00|1107.41|1104.91|1106.91|1104.41|1107.66|1105.16|1106.66|1104.16|0
1658124900000|2022-07-18 06:15:00|1106.9|1104.4|1107.41|1104.91|1107.42|1104.92|1106.66|1104.16|0
1658125200000|2022-07-18 06:20:00|1107.42|1104.92|1107.3|1104.8|1107.42|1104.92|1106.91|1104.41|0
1658125500000|2022-07-18 06:25:00|1107.17|1104.67|1106.93|1104.43|1107.17|1104.67|1106.42|1103.92|0
1658125800000|2022-07-18 06:30:00|1106.92|1104.42|1106.93|1104.43|1106.94|1104.44|1106.42|1103.92|0
1658126100000|2022-07-18 06:35:00|1107.18|1104.68|1106.93|1104.43|1107.19|1104.69|1106.8|1104.3|0
1658126400000|2022-07-18 06:40:00|1106.83|1104.33|1107.35|1104.85|1107.6|1105.1|1106.58|1104.08|0
1658126700000|2022-07-18 06:45:00|1107.36|1104.86|1107.85|1105.35|1107.86|1105.36|1107.35|1104.85|0
1658127000000|2022-07-18 06:50:00|1107.84|1105.34|1108.34|1105.84|1108.35|1105.85|1107.47|1104.97|0
1658127300000|2022-07-18 06:55:00|1108.22|1105.72|1108.53|1106.03|1108.92|1106.42|1108.1|1105.6|0
1658127600000|2022-07-18 07:00:00|1107.85|1105.35|1106.14|1103.64|1107.85|1105.35|1105.69|1103.19|0
1658127900000|2022-07-18 07:05:00|1106.46|1103.96|1112.05|1109.55|1112.39|1109.89|1106.46|1103.96|12
1658128200000|2022-07-18 07:10:00|1112.27|1109.77|1114.81|1112.31|1115.03|1112.53|1112.05|1109.55|6
1658128500000|2022-07-18 07:15:00|1114.6|1112.1|1115.99|1115.49|1118.29|1117.79|1114.59|1112.09|4
1658128800000|2022-07-18 07:20:00|1115.94|1115.44|1113.99|1113.49|1116.29|1115.79|1113.49|1112.99|0
1658129100000|2022-07-18 07:25:00|1114.09|1113.59|1116.49|1115.99|1116.84|1116.34|1113.84|1113.34|0
1658129400000|2022-07-18 07:30:00|1116.29|1115.79|1117.84|1117.34|1118.24|1117.74|1114.49|1113.99|0
1658129700000|2022-07-18 07:35:00|1117.79|1117.29|1118.64|1118.14|1118.84|1118.34|1117.64|1117.14|7
1658130000000|2022-07-18 07:40:00|1118.59|1118.09|1121.24|1120.74|1121.24|1120.74|1116.29|1115.79|14
1658130300000|2022-07-18 07:45:00|1121.29|1120.79|1121.89|1121.39|1122.54|1122.04|1119.49|1118.99|2
1658130600000|2022-07-18 07:50:00|1121.99|1121.49|1122.39|1121.89|1123.64|1123.14|1121.74|1121.24|6
1658130900000|2022-07-18 07:55:00|1122.34|1121.84|1121.34|1120.84|1122.94|1122.44|1120.14|1119.64|46
1658131200000|2022-07-18 08:00:00|1121.84|1121.34|1123.34|1122.84|1123.34|1122.84|1121.64|1121.14|26
1658131500000|2022-07-18 08:05:00|1123.29|1122.79|1123.14|1122.64|1123.59|1123.09|1122.64|1122.14|0
1658131800000|2022-07-18 08:10:00|1123.19|1122.69|1122.19|1121.69|1125.09|1124.59|1121.99|1121.49|11
1658132100000|2022-07-18 08:15:00|1122.24|1121.74|1122.79|1122.29|1123.24|1122.74|1121.24|1120.74|60
1658132400000|2022-07-18 08:20:00|1122.69|1122.19|1125.79|1125.29|1125.89|1125.39|1122.69|1122.19|31
1658132700000|2022-07-18 08:25:00|1125.84|1125.34|1125.34|1124.84|1126.09|1125.59|1124.59|1124.09|0
1658133000000|2022-07-18 08:30:00|1125.39|1124.89|1126.69|1126.19|1126.79|1126.29|1125.39|1124.89|0
1658133300000|2022-07-18 08:35:00|1126.74|1126.24|1127.19|1126.69|1127.19|1126.69|1125.29|1124.79|15
1658133600000|2022-07-18 08:40:00|1127.24|1126.74|1127.24|1126.74|1127.29|1126.79|1127.24|1126.74|0
1658133900000|2022-07-18 08:45:00|1124.69|1124.19|1125.64|1125.14|1125.64|1125.14|1124.14|1123.64|25
1658134200000|2022-07-18 08:50:00|1125.59|1125.09|1124.99|1124.49|1125.64|1125.14|1124.59|1124.09|13
1658134500000|2022-07-18 08:55:00|1125.04|1124.54|1124.99|1124.49|1126.19|1125.69|1124.29|1123.79|17
1658134800000|2022-07-18 09:00:00|1125.04|1124.54|1125.24|1124.74|1125.24|1124.74|1124.34|1123.84|1
1658135100000|2022-07-18 09:05:00|1125.19|1124.69|1124.24|1123.74|1125.44|1124.94|1123.59|1123.09|0
1658135400000|2022-07-18 09:10:00|1124.19|1123.69|1124.19|1123.69|1125.44|1124.94|1123.79|1123.29|48
1658135700000|2022-07-18 09:15:00|1124.14|1123.64|1126.24|1125.74|1126.24|1125.74|1123.39|1122.89|21
1658136000000|2022-07-18 09:20:00|1126.29|1125.79|1126.64|1126.14|1126.64|1126.14|1126.24|1125.74|7
1658136300000|2022-07-18 09:25:00|1127.14|1126.64|1126.34|1125.84|1127.34|1126.84|1126.04|1125.54|92
1658136600000|2022-07-18 09:30:00|1126.29|1125.79|1125.89|1125.39|1126.79|1126.29|1125.69|1125.19|17
1658136900000|2022-07-18 09:35:00|1125.99|1125.49|1126.49|1125.99|1126.54|1126.04|1124.99|1124.49|2
1658137200000|2022-07-18 09:40:00|1126.44|1125.94|1126.19|1125.69|1126.44|1125.94|1125.74|1125.24|12
1658137500000|2022-07-18 09:45:00|1126.24|1125.74|1123.79|1123.29|1126.24|1125.74|1123.74|1123.24|32
1658137800000|2022-07-18 09:50:00|1123.74|1123.24|1124.29|1123.79|1124.49|1123.99|1123.29|1122.79|3
1658138100000|2022-07-18 09:55:00|1124.19|1123.69|1124.79|1124.29|1125.09|1124.59|1123.49|1122.99|4
1658138400000|2022-07-18 10:00:00|1124.89|1124.39|1125.29|1124.79|1125.64|1125.14|1124.44|1123.94|4
1658138700000|2022-07-18 10:05:00|1125.39|1124.89|1125.99|1125.49|1126.49|1125.99|1125.39|1124.89|22
1658139000000|2022-07-18 10:10:00|1125.94|1125.44|1124.24|1123.74|1125.99|1125.49|1123.84|1123.34|4
1658139300000|2022-07-18 10:15:00|1124.19|1123.69|1125.79|1125.29|1126.24|1125.74|1124.19|1123.69|4
1658139600000|2022-07-18 10:20:00|1125.74|1125.24|1125.79|1125.29|1126.29|1125.79|1125.64|1125.14|4
1658139900000|2022-07-18 10:25:00|1125.84|1125.34|1124.94|1124.44|1126.34|1125.84|1124.84|1124.34|5
1658140200000|2022-07-18 10:30:00|1124.99|1124.49|1125.24|1124.74|1125.34|1124.84|1124.79|1124.29|6
1658140500000|2022-07-18 10:35:00|1125.29|1124.79|1124.64|1124.14|1125.29|1124.79|1124.24|1123.74|2
1658140800000|2022-07-18 10:40:00|1124.59|1124.09|1122.79|1122.29|1124.59|1124.09|1122.69|1122.19|20
1658141100000|2022-07-18 10:45:00|1122.74|1122.24|1123.04|1122.54|1123.59|1123.09|1122.59|1122.09|1
1658141400000|2022-07-18 10:50:00|1123.09|1122.59|1122.64|1122.14|1123.74|1123.24|1122.44|1121.94|0
1658141700000|2022-07-18 10:55:00|1122.59|1122.09|1121.29|1120.79|1122.59|1122.09|1121.24|1120.74|0
1658142000000|2022-07-18 11:00:00|1121.39|1120.89|1122.69|1122.19|1123.04|1122.54|1121.39|1120.89|0
1658142300000|2022-07-18 11:05:00|1122.64|1122.14|1125.04|1124.54|1125.14|1124.64|1122.29|1121.79|0
1658142600000|2022-07-18 11:10:00|1125.09|1124.59|1123.94|1123.44|1125.29|1124.79|1123.89|1123.39|0
1658142900000|2022-07-18 11:15:00|1123.89|1123.39|1123.69|1123.19|1124.29|1123.79|1123.44|1122.94|0
1658143200000|2022-07-18 11:20:00|1123.64|1123.14|1123.59|1123.09|1124.04|1123.54|1122.69|1122.19|0
1658143500000|2022-07-18 11:25:00|1123.64|1123.14|1124.24|1123.74|1124.24|1123.74|1123.19|1122.69|0
1658143800000|2022-07-18 11:30:00|1124.34|1123.84|1123.44|1122.94|1124.64|1124.14|1122.64|1122.14|17
1658144100000|2022-07-18 11:35:00|1123.49|1122.99|1123.04|1122.54|1123.59|1123.09|1122.69|1122.19|0
1658144400000|2022-07-18 11:40:00|1122.7|1122.2|1123.15|1122.65|1123.6|1123.1|1122.7|1122.2|0
1658144700000|2022-07-18 11:45:00|1123.2|1122.7|1124.85|1124.35|1124.9|1124.4|1123.2|1122.7|0
1658145000000|2022-07-18 11:50:00|1124.9|1124.4|1124.4|1123.9|1125.3|1124.8|1124.35|1123.85|0
1658145300000|2022-07-18 11:55:00|1124.45|1123.95|1125.65|1125.15|1125.7|1125.2|1124.3|1123.8|0
1658145600000|2022-07-18 12:00:00|1125.7|1125.2|1126.1|1125.6|1126.5|1126|1125.05|1124.55|0
1658145900000|2022-07-18 12:05:00|1126.15|1125.65|1126.65|1126.15|1127.2|1126.7|1126.15|1125.65|0
1658146200000|2022-07-18 12:10:00|1126.75|1126.25|1128.65|1128.15|1128.85|1128.35|1126.75|1126.25|0
1658146500000|2022-07-18 12:15:00|1128.75|1128.25|1126.75|1126.25|1128.8|1128.3|1126.7|1126.2|8
1658146800000|2022-07-18 12:20:00|1126.7|1126.2|1126.7|1126.2|1127.4|1126.9|1126.5|1126|0
1658147100000|2022-07-18 12:25:00|1126.65|1126.15|1127|1126.5|1128.05|1127.55|1126.65|1126.15|0
1658147400000|2022-07-18 12:30:00|1126.9|1126.4|1126.7|1126.2|1127.1|1126.6|1126.3|1125.8|0
1658147700000|2022-07-18 12:35:00|1126.8|1126.3|1123.65|1123.15|1126.8|1126.3|1123.6|1123.1|0
1658148000000|2022-07-18 12:40:00|1123.6|1123.1|1125.05|1124.55|1125.05|1124.55|1123.45|1122.95|21
1658148300000|2022-07-18 12:45:00|1125|1124.5|1125.35|1124.85|1125.5|1125|1124|1123.5|0
1658148600000|2022-07-18 12:50:00|1125.3|1124.8|1125.55|1125.05|1125.65|1125.15|1124.35|1123.85|0
1658148900000|2022-07-18 12:55:00|1125.5|1125|1126.05|1125.55|1126.15|1125.65|1125.3|1124.8|0
1658149200000|2022-07-18 13:00:00|1126.15|1125.65|1125.85|1125.35|1126.75|1126.25|1125.55|1125.05|14
1658149500000|2022-07-18 13:05:00|1125.75|1125.25|1127.35|1126.85|1127.95|1127.45|1125.65|1125.15|0
1658149800000|2022-07-18 13:10:00|1127.25|1126.75|1127.35|1126.85|1128|1127.5|1126.6|1126.1|2
1658150100000|2022-07-18 13:15:00|1127.3|1126.8|1128.2|1127.7|1128.45|1127.95|1127.1|1126.6|4
1658150400000|2022-07-18 13:20:00|1128.15|1127.65|1129.65|1129.15|1129.7|1129.2|1127.85|1127.35|0
1658150700000|2022-07-18 13:25:00|1129.75|1129.25|1130.55|1130.05|1131.1|1130.6|1129.65|1129.15|20
1658151000000|2022-07-18 13:30:00|1130.4|1129.9|1129.4|1128.9|1131.75|1131.25|1129.05|1128.55|18
1658151300000|2022-07-18 13:35:00|1129.5|1129|1132.9|1132.4|1133|1132.5|1129.5|1129|10
1658151600000|2022-07-18 13:40:00|1132.8|1132.3|1132.7|1132.2|1132.85|1132.35|1130.2|1129.7|0
1658151900000|2022-07-18 13:45:00|1132.8|1132.3|1130.25|1129.75|1133.6|1133.1|1129.85|1129.35|14
1658152200000|2022-07-18 13:50:00|1130.2|1129.7|1132.15|1131.65|1132.3|1131.8|1129.7|1129.2|0
1658152500000|2022-07-18 13:55:00|1132.2|1131.7|1132.05|1131.55|1132.8|1132.3|1131.6|1131.1|6
1658152800000|2022-07-18 14:00:00|1132.1|1131.6|1132|1131.5|1133.65|1133.15|1131.75|1131.25|0
1658153100000|2022-07-18 14:05:00|1132.05|1131.55|1130.8|1130.3|1132.2|1131.7|1130.65|1130.15|0
1658153400000|2022-07-18 14:10:00|1130.86|1130.36|1130.81|1130.31|1131.66|1131.16|1129.16|1128.66|31
1658153700000|2022-07-18 14:15:00|1130.86|1130.36|1132.97|1130.47|1132.97|1131.96|1130.86|1130.36|8
1658154000000|2022-07-18 14:20:00|1132.96|1130.46|1132.75|1130.25|1133.21|1130.71|1132.74|1130.24|0
1658154300000|2022-07-18 14:25:00|1132.53|1130.03|1132.52|1130.02|1132.75|1130.25|1132.08|1129.58|0
1658154600000|2022-07-18 14:30:00|1132.47|1129.97|1132.75|1130.25|1133.27|1130.77|1132.21|1129.71|0
1658154900000|2022-07-18 14:35:00|1132.76|1130.26|1132.23|1129.73|1132.77|1130.27|1131.95|1129.45|0
1658155200000|2022-07-18 14:40:00|1132.24|1129.74|1132.23|1129.73|1132.75|1130.25|1131.96|1129.46|0
1658155500000|2022-07-18 14:45:00|1132.22|1129.72|1130.94|1128.44|1132.22|1129.72|1130.67|1128.17|0
1658155800000|2022-07-18 14:50:00|1130.93|1128.43|1131.71|1129.21|1131.71|1129.21|1130.92|1128.42|0
1658156100000|2022-07-18 14:55:00|1131.7|1129.2|1132.48|1129.98|1132.5|1130|1131.45|1128.95|0
1658156400000|2022-07-18 15:00:00|1132.76|1130.26|1132.75|1130.25|1132.98|1130.48|1132.29|1129.79|0
1658156700000|2022-07-18 15:05:00|1132.97|1130.47|1131.63|1129.13|1132.97|1130.47|1131.63|1129.13|0
1658157000000|2022-07-18 15:10:00|1131.64|1129.14|1131.8|1129.3|1131.86|1129.36|1131.13|1128.63|0
1658157300000|2022-07-18 15:15:00|1131.64|1129.14|1131.13|1128.63|1131.89|1129.39|1130.6|1128.1|0
1658157600000|2022-07-18 15:20:00|1131.12|1128.62|1130.89|1128.39|1131.38|1128.88|1130.38|1127.88|0
1658157900000|2022-07-18 15:25:00|1130.9|1128.4|1131.39|1128.89|1131.65|1129.15|1130.88|1128.38|0
1658158200000|2022-07-18 15:30:00|1131.64|1129.14|1132.91|1130.41|1132.93|1130.43|1131.37|1128.87|0
1658158500000|2022-07-18 15:35:00|1133.16|1130.66|1133.44|1130.94|1133.44|1130.94|1132.9|1130.4|0
1658158800000|2022-07-18 15:40:00|1133.69|1131.19|1134.23|1131.73|1134.23|1131.73|1133.43|1130.93|0
1658159100000|2022-07-18 15:45:00|1134.04|1131.54|1133.36|1130.86|1134.04|1131.54|1133.36|1130.86|0
1658159400000|2022-07-18 15:50:00|1133.37|1130.87|1133.6|1131.1|1133.82|1131.32|1133.36|1130.86|0
1658159700000|2022-07-18 15:55:00|1133.59|1131.09|1133.83|1131.33|1134.05|1131.55|1133.59|1131.09|0
1658160000000|2022-07-18 16:00:00|1133.82|1131.32|1133.81|1131.31|1133.83|1131.33|1133.59|1131.09|0
1658160300000|2022-07-18 16:05:00|1133.59|1131.09|1133.8|1131.3|1134.04|1131.54|1133.57|1131.07|0
1658160600000|2022-07-18 16:10:00|1133.81|1131.31|1134.04|1131.54|1134.26|1131.76|1133.8|1131.3|0
1658160900000|2022-07-18 16:15:00|1134.2|1131.7|1133.93|1131.43|1134.22|1131.72|1133.67|1131.17|0
1658161200000|2022-07-18 16:20:00|1133.94|1131.44|1133.95|1131.45|1133.95|1131.45|1133.69|1131.19|0
1658161500000|2022-07-18 16:25:00|1133.94|1131.44|1133.67|1131.17|1133.94|1131.44|1133.66|1131.16|0
1658161800000|2022-07-18 16:30:00|1133.58|1131.08|1133.57|1131.07|1133.79|1131.29|1133.57|1131.07|0
1658162100000|2022-07-18 16:35:00|1133.79|1131.29|1133.8|1131.3|1134.03|1131.53|1133.57|1131.07|0
1658162400000|2022-07-18 16:40:00|1133.81|1131.31|1133.58|1131.08|1133.81|1131.31|1133.58|1131.08|0
1658162700000|2022-07-18 16:45:00|1133.67|1131.17|1133.4|1130.9|1133.67|1131.17|1133.39|1130.89|0
1658163000000|2022-07-18 16:50:00|1133.39|1130.89|1132.86|1130.36|1133.4|1130.9|1132.73|1130.23|0
1658163300000|2022-07-18 16:55:00|1132.85|1130.35|1132.09|1129.59|1132.85|1130.35|1132.08|1129.58|0
1658163600000|2022-07-18 17:00:00|1132.21|1129.71|1132.43|1129.93|1132.43|1129.93|1132.2|1129.7|0
1658163900000|2022-07-18 17:05:00|1132.42|1129.92|1132.21|1129.71|1132.44|1129.94|1132.2|1129.7|0
1658164200000|2022-07-18 17:10:00|1132.2|1129.7|1132.21|1129.71|1132.43|1129.93|1131.97|1129.47|0
1658164500000|2022-07-18 17:15:00|1132.08|1129.58|1131.28|1128.78|1132.09|1129.59|1131.28|1128.78|0
1658164800000|2022-07-18 17:20:00|1131.29|1128.79|1131.3|1128.8|1131.55|1129.05|1131.01|1128.51|0
1658165100000|2022-07-18 17:25:00|1131.55|1129.05|1131.83|1129.33|1131.83|1129.33|1131.3|1128.8|0
1658165400000|2022-07-18 17:30:00|1131.97|1129.47|1130.82|1128.32|1131.98|1129.48|1130.82|1128.32|0
1658165700000|2022-07-18 17:35:00|1130.81|1128.31|1130.37|1127.87|1130.83|1128.33|1129.91|1127.41|0
1658166000000|2022-07-18 17:40:00|1130.36|1127.86|1130.14|1127.64|1130.59|1128.09|1130.13|1127.63|0
1658166300000|2022-07-18 17:45:00|1129.68|1127.18|1128.88|1126.38|1129.96|1127.46|1128.88|1126.38|0
1658166600000|2022-07-18 17:50:00|1128.89|1126.39|1129.4|1126.9|1129.67|1127.17|1128.89|1126.39|0
1658166900000|2022-07-18 17:55:00|1129.41|1126.91|1127.28|1124.78|1129.41|1126.91|1127.26|1124.76|0
1658167200000|2022-07-18 18:00:00|1128.05|1125.55|1128.5|1126|1128.51|1126.01|1127.83|1125.33|0
1658167500000|2022-07-18 18:05:00|1128.49|1125.99|1128.33|1125.83|1128.56|1126.06|1128.11|1125.61|0
1658167800000|2022-07-18 18:10:00|1128.55|1126.05|1128.79|1126.29|1128.79|1126.29|1128.1|1125.6|0
1658168100000|2022-07-18 18:15:00|1128.78|1126.28|1129.25|1126.75|1129.47|1126.97|1128.56|1126.06|0
1658168400000|2022-07-18 18:20:00|1129.24|1126.74|1128.78|1126.28|1129.48|1126.98|1128.56|1126.06|0
1658168700000|2022-07-18 18:25:00|1128.56|1126.06|1127.86|1125.36|1128.78|1126.28|1127.86|1125.36|0
1658169000000|2022-07-18 18:30:00|1127.04|1124.54|1127.56|1125.06|1127.57|1125.07|1126.77|1124.27|0
1658169300000|2022-07-18 18:35:00|1127.31|1124.81|1128.09|1125.59|1128.62|1126.12|1127.3|1124.8|0
1658169600000|2022-07-18 18:40:00|1128.08|1125.58|1126.75|1124.25|1128.35|1125.85|1126.74|1124.24|0
1658169900000|2022-07-18 18:45:00|1126.74|1124.24|1126.76|1124.26|1127.02|1124.52|1126.23|1123.73|0
1658170200000|2022-07-18 18:50:00|1126.75|1124.25|1125.96|1123.46|1126.76|1124.26|1125.67|1123.17|0
1658170500000|2022-07-18 18:55:00|1125.95|1123.45|1125.68|1123.18|1126.21|1123.71|1125.55|1123.05|0
1658170800000|2022-07-18 19:00:00|1125.67|1123.17|1125.68|1123.18|1125.96|1123.46|1125.16|1122.66|0
1658171100000|2022-07-18 19:05:00|1125.69|1123.19|1126.5|1124|1126.76|1124.26|1125.68|1123.18|0
1658171400000|2022-07-18 19:10:00|1126.75|1124.25|1126.47|1123.97|1126.75|1124.25|1125.68|1123.18|0
1658171700000|2022-07-18 19:15:00|1127.28|1124.78|1127.63|1125.13|1127.85|1125.35|1127.16|1124.66|0
1658172000000|2022-07-18 19:20:00|1127.62|1125.12|1127.11|1124.61|1127.8|1125.3|1126.88|1124.38|0
1658172300000|2022-07-18 19:25:00|1127.1|1124.6|1126.04|1123.54|1127.33|1124.83|1126.04|1123.54|0
1658172600000|2022-07-18 19:30:00|1125.82|1123.32|1125.21|1122.71|1125.82|1123.32|1124.98|1122.48|0
1658172900000|2022-07-18 19:35:00|1125.22|1122.72|1124.73|1122.23|1125.45|1122.95|1124.5|1122|0
1658173200000|2022-07-18 19:40:00|1124.72|1122.22|1124.5|1122|1124.96|1122.46|1124.49|1121.99|0
1658173500000|2022-07-18 19:45:00|1122.92|1120.42|1122.35|1119.85|1123.17|1120.67|1122.34|1119.84|0
1658173800000|2022-07-18 19:50:00|1122.33|1119.83|1124.47|1121.97|1124.47|1121.97|1122.33|1119.83|0
1658174100000|2022-07-18 19:55:00|1124.46|1121.96|1124.23|1121.73|1124.51|1122.01|1123.94|1121.44|0
1658174400000|2022-07-18 20:00:00|1125.55|1123.05|1125.46|1122.96|1126.44|1123.94|1125.23|1122.73|0
1658174700000|2022-07-18 20:05:00|1125.5|1123|1126.16|1123.66|1126.3|1123.8|1125.46|1122.96|0
1658175000000|2022-07-18 20:10:00|1126.14|1123.64|1126.21|1123.71|1126.49|1123.99|1126.03|1123.53|0
1658175300000|2022-07-18 20:15:00|1126.17|1123.67|1126.35|1123.85|1126.4|1123.9|1126.07|1123.57|0
1658175600000|2022-07-18 20:20:00|1126.33|1123.83|1126.35|1123.85|1126.53|1124.03|1126.26|1123.76|0
1658175900000|2022-07-18 20:25:00|1126.4|1123.9|1126.3|1123.8|1126.44|1123.94|1126.26|1123.76|0
1658176200000|2022-07-18 20:30:00|1126.26|1123.76|1126.28|1123.78|1126.35|1123.85|1126.21|1123.71|0
1658176500000|2022-07-18 20:35:00|1126.33|1123.83|1126.3|1123.8|1126.44|1123.94|1126.26|1123.76|0
1658176800000|2022-07-18 20:40:00|1126.31|1123.81|1126.26|1123.76|1126.4|1123.9|1126.21|1123.71|0
1658177100000|2022-07-18 20:45:00|1126.3|1123.8|1126.17|1123.67|1126.3|1123.8|1126.12|1123.62|0
1658177400000|2022-07-18 20:50:00|1126.21|1123.71|1126.44|1123.94|1126.44|1123.94|1126.17|1123.67|0
1658177700000|2022-07-18 20:55:00|1126.49|1123.99|1126.35|1123.85|1126.49|1123.99|1126.21|1123.71|0
1658178000000|2022-07-18 21:00:00|1126.26|1123.76|1126.28|1123.78|1126.3|1123.8|1126.1|1123.6|0
1658178300000|2022-07-18 21:05:00|1126.3|1123.8|1126.3|1123.8|1126.35|1123.85|1126.3|1123.8|0
1658178600000|2022-07-18 21:10:00|1126.33|1123.83|1126.21|1123.71|1126.33|1123.83|1126.21|1123.71|0
1658178900000|2022-07-18 21:15:00|1126.19|1123.69|1126.01|1123.51|1126.19|1123.69|1126.01|1123.51|0
1658179200000|2022-07-18 21:20:00|1126.03|1123.53|1126.37|1123.87|1126.37|1123.87|1126.03|1123.53|0
1658179500000|2022-07-18 21:25:00|1126.35|1123.85|1126.3|1123.8|1126.37|1123.87|1126.28|1123.78|0
1658179800000|2022-07-18 21:30:00|1126.33|1123.83|1126.35|1123.85|1126.35|1123.85|1126.3|1123.8|0
1658180100000|2022-07-18 21:35:00|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|1126.26|1123.76|0
1658180400000|2022-07-18 21:40:00|1126.26|1123.76|1126.3|1123.8|1126.3|1123.8|1126.26|1123.76|0
1658180700000|2022-07-18 21:45:00|1126.33|1123.83|1126.35|1123.85|1126.35|1123.85|1126.28|1123.78|0
1658181000000|2022-07-18 21:50:00|1126.37|1123.87|1126.35|1123.85|1126.37|1123.87|1126.33|1123.83|0
1658181300000|2022-07-18 21:55:00|1126.37|1123.87|1126.35|1123.85|1126.42|1123.92|1126.28|1123.78|0
1658181600000|2022-07-18 22:00:00|1126.34|1123.84|1125.98|1123.48|1126.34|1123.84|1125.92|1123.42|0
1658181900000|2022-07-18 22:05:00|1126.03|1123.53|1126.03|1123.53|1126.03|1123.53|1125.87|1123.37|0
1658182200000|2022-07-18 22:10:00|1126.07|1123.57|1125.96|1123.46|1126.3|1123.8|1125.92|1123.42|0
1658182500000|2022-07-18 22:15:00|1126.03|1123.53|1126.12|1123.62|1126.12|1123.62|1125.69|1123.19|0
1658182800000|2022-07-18 22:20:00|1126.21|1123.71|1126.39|1123.89|1126.53|1124.03|1126.12|1123.62|0
1658183100000|2022-07-18 22:25:00|1126.4|1123.9|1126.26|1123.76|1126.44|1123.94|1126.21|1123.71|0
1658183400000|2022-07-18 22:30:00|1126.3|1123.8|1126.26|1123.76|1126.3|1123.8|1126.17|1123.67|0
1658183700000|2022-07-18 22:35:00|1126.3|1123.8|1126.85|1124.35|1126.94|1124.44|1126.3|1123.8|0
1658184000000|2022-07-18 22:40:00|1126.88|1124.38|1126.9|1124.4|1126.9|1124.4|1126.76|1124.26|0
1658184300000|2022-07-18 22:45:00|1126.88|1124.38|1126.76|1124.26|1126.9|1124.4|1126.62|1124.12|0
1658184600000|2022-07-18 22:50:00|1126.78|1124.28|1126.74|1124.24|1126.85|1124.35|1126.72|1124.22|0
1658184900000|2022-07-18 22:55:00|1126.76|1124.26|1126.58|1124.08|1126.78|1124.28|1126.53|1124.03|0
1658185200000|2022-07-18 23:00:00|1126.53|1124.03|1126.26|1123.76|1126.72|1124.22|1126.26|1123.76|0
1658185500000|2022-07-18 23:05:00|1126.21|1123.71|1126.26|1123.76|1126.26|1123.76|1125.96|1123.46|0
1658185800000|2022-07-18 23:10:00|1126.3|1123.8|1126.21|1123.71|1126.37|1123.87|1126.12|1123.62|0
1658186100000|2022-07-18 23:15:00|1126.26|1123.76|1126.39|1123.89|1126.51|1124.01|1126.23|1123.73|0
1658186400000|2022-07-18 23:20:00|1126.4|1123.9|1126.49|1123.99|1126.49|1123.99|1126.33|1123.83|0
1658186700000|2022-07-18 23:25:00|1126.48|1123.98|1126.53|1124.03|1126.72|1124.22|1126.44|1123.94|0
1658187000000|2022-07-18 23:30:00|1126.58|1124.08|1126.76|1124.26|1126.81|1124.31|1126.53|1124.03|0
1658187300000|2022-07-18 23:35:00|1126.72|1124.22|1127.17|1124.67|1127.29|1124.79|1126.69|1124.19|0
1658187600000|2022-07-18 23:40:00|1127.13|1124.63|1127.31|1124.81|1127.33|1124.83|1126.85|1124.35|0
1658187900000|2022-07-18 23:45:00|1127.26|1124.76|1126.76|1124.26|1127.29|1124.79|1126.72|1124.22|0
1658188200000|2022-07-18 23:50:00|1126.72|1124.22|1127.33|1124.83|1127.33|1124.83|1126.67|1124.17|0
1658188500000|2022-07-18 23:55:00|1127.31|1124.81|1127.47|1124.97|1127.58|1125.08|1127.29|1124.79|0
1658188800000|2022-07-19 00:00:00|1127.52|1125.02|1126.9|1124.4|1127.7|1125.2|1126.81|1124.31|0
1658189100000|2022-07-19 00:05:00|1126.85|1124.35|1126.62|1124.12|1126.85|1124.35|1126.3|1123.8|0
1658189400000|2022-07-19 00:10:00|1126.65|1124.15|1126.72|1124.22|1126.85|1124.35|1126.56|1124.06|0
1658189700000|2022-07-19 00:15:00|1126.71|1124.21|1125.9|1123.4|1126.79|1124.29|1125.67|1123.17|0
1658190000000|2022-07-19 00:20:00|1125.91|1123.41|1125.99|1123.49|1126.12|1123.62|1125.67|1123.17|0
1658190300000|2022-07-19 00:25:00|1126|1123.5|1126|1123.5|1126.22|1123.72|1125.77|1123.27|0
1658190600000|2022-07-19 00:30:00|1124.68|1122.18|1123.64|1121.14|1124.68|1122.18|1123.38|1120.88|0
1658190900000|2022-07-19 00:35:00|1123.89|1121.39|1123.63|1121.13|1123.89|1121.39|1123.12|1120.62|0
1658191200000|2022-07-19 00:40:00|1123.38|1120.88|1124.15|1121.65|1124.15|1121.65|1123.38|1120.88|0
1658191500000|2022-07-19 00:45:00|1125.1|1122.6|1124.66|1122.16|1125.32|1122.82|1124.66|1122.16|0
1658191800000|2022-07-19 00:50:00|1124.77|1122.27|1125.33|1122.83|1125.33|1122.83|1124.66|1122.16|0
1658192100000|2022-07-19 00:55:00|1125.32|1122.82|1125.54|1123.04|1125.55|1123.05|1125.22|1122.72|0
1658192400000|2022-07-19 01:00:00|1124.4|1121.9|1124.93|1122.43|1124.93|1122.43|1123.89|1121.39|0
1658192700000|2022-07-19 01:05:00|1125.19|1122.69|1124.92|1122.42|1125.19|1122.69|1124.66|1122.16|0
1658193000000|2022-07-19 01:10:00|1124.93|1122.43|1125.18|1122.68|1125.44|1122.94|1124.92|1122.42|0
1658193300000|2022-07-19 01:15:00|1125.99|1123.49|1125.99|1123.49|1126.22|1123.72|1125.77|1123.27|0
1658193600000|2022-07-19 01:20:00|1126.1|1123.6|1126.66|1124.16|1126.66|1124.16|1125.99|1123.49|0
1658193900000|2022-07-19 01:25:00|1126.44|1123.94|1126.67|1124.17|1126.89|1124.39|1126.21|1123.71|0
1658194200000|2022-07-19 01:30:00|1126.66|1124.16|1127.04|1124.54|1127.27|1124.77|1126.44|1123.94|0
1658194500000|2022-07-19 01:35:00|1127.05|1124.55|1126.6|1124.1|1127.05|1124.55|1126.6|1124.1|0
1658194800000|2022-07-19 01:40:00|1126.82|1124.32|1126.6|1124.1|1126.83|1124.33|1126.6|1124.1|0
1658195100000|2022-07-19 01:45:00|1126.49|1123.99|1127.05|1124.55|1127.05|1124.55|1126.14|1123.64|0
1658195400000|2022-07-19 01:50:00|1127.04|1124.54|1126.82|1124.32|1127.05|1124.55|1126.6|1124.1|0
1658195700000|2022-07-19 01:55:00|1126.83|1124.33|1125.7|1123.2|1126.83|1124.33|1125.7|1123.2|0
1658196000000|2022-07-19 02:00:00|1125.92|1123.42|1126.15|1123.65|1126.38|1123.88|1125.7|1123.2|0
1658196300000|2022-07-19 02:05:00|1126.16|1123.66|1126.83|1124.33|1126.94|1124.44|1125.93|1123.43|0
1658196600000|2022-07-19 02:10:00|1126.61|1124.11|1126.83|1124.33|1126.84|1124.34|1126.39|1123.89|0
1658196900000|2022-07-19 02:15:00|1125.9|1123.4|1125.52|1123.02|1126.43|1123.93|1125.39|1122.89|0
1658197200000|2022-07-19 02:20:00|1125.64|1123.14|1125.39|1122.89|1125.9|1123.4|1125.39|1122.89|0
1658197500000|2022-07-19 02:25:00|1125.4|1122.9|1125.91|1123.41|1125.91|1123.41|1125.39|1122.89|0
1658197800000|2022-07-19 02:30:00|1125.65|1123.15|1125.91|1123.41|1125.91|1123.41|1125.64|1123.14|0
1658198100000|2022-07-19 02:35:00|1125.9|1123.4|1126.16|1123.66|1126.16|1123.66|1125.52|1123.02|0
1658198400000|2022-07-19 02:40:00|1126.03|1123.53|1125.64|1123.14|1126.16|1123.66|1125.63|1123.13|0
1658198700000|2022-07-19 02:45:00|1125.63|1123.13|1125.4|1122.9|1125.66|1123.16|1125.38|1122.88|0
1658199000000|2022-07-19 02:50:00|1125.39|1122.89|1125.14|1122.64|1125.66|1123.16|1125.14|1122.64|0
1658199300000|2022-07-19 02:55:00|1125.15|1122.65|1125.15|1122.65|1125.41|1122.91|1125.15|1122.65|0
1658199600000|2022-07-19 03:00:00|1126.18|1123.68|1126.29|1123.79|1126.4|1123.9|1126.17|1123.67|0
1658199900000|2022-07-19 03:05:00|1126.4|1123.9|1126.41|1123.91|1126.41|1123.91|1126.18|1123.68|0
1658200200000|2022-07-19 03:10:00|1126.4|1123.9|1126.18|1123.68|1126.4|1123.9|1126.18|1123.68|0
1658200500000|2022-07-19 03:15:00|1126.17|1123.67|1126.29|1123.79|1126.4|1123.9|1126.17|1123.67|0
1658200800000|2022-07-19 03:20:00|1126.4|1123.9|1126.18|1123.68|1126.4|1123.9|1125.95|1123.45|0
1658201100000|2022-07-19 03:25:00|1126.29|1123.79|1126.17|1123.67|1126.29|1123.79|1125.95|1123.45|0
1658201400000|2022-07-19 03:30:00|1126.06|1123.56|1125.5|1123|1126.17|1123.67|1125.5|1123|0
1658201700000|2022-07-19 03:35:00|1125.49|1122.99|1125.04|1122.54|1125.5|1123|1125.04|1122.54|0
1658202000000|2022-07-19 03:40:00|1125.05|1122.55|1124.93|1122.43|1125.05|1122.55|1124.81|1122.31|0
1658202300000|2022-07-19 03:45:00|1125.04|1122.54|1125.04|1122.54|1125.04|1122.54|1124.82|1122.32|0
1658202600000|2022-07-19 03:50:00|1124.82|1122.32|1124.82|1122.32|1125.04|1122.54|1124.81|1122.31|0
1658202900000|2022-07-19 03:55:00|1124.93|1122.43|1125.27|1122.77|1125.27|1122.77|1124.82|1122.32|0
1658203200000|2022-07-19 04:00:00|1125.16|1122.66|1125.05|1122.55|1125.16|1122.66|1125.04|1122.54|0
1658203500000|2022-07-19 04:05:00|1125.04|1122.54|1125.05|1122.55|1125.05|1122.55|1125.04|1122.54|0
1658204100000|2022-07-19 04:15:00|1125.16|1122.66|1125.05|1122.55|1125.27|1122.77|1125.05|1122.55|0
1658204400000|2022-07-19 04:20:00|1125.16|1122.66|1124.81|1122.31|1125.27|1122.77|1124.81|1122.31|0
1658204700000|2022-07-19 04:25:00|1124.92|1122.42|1125.26|1122.76|1125.26|1122.76|1124.81|1122.31|0
1658205000000|2022-07-19 04:30:00|1125.04|1122.54|1125.26|1122.76|1125.26|1122.76|1124.81|1122.31|0
1658205300000|2022-07-19 04:35:00|1125.04|1122.54|1125.27|1122.77|1125.27|1122.77|1125.04|1122.54|0
1658205600000|2022-07-19 04:40:00|1125.05|1122.55|1125.04|1122.54|1125.27|1122.77|1125.04|1122.54|0
1658205900000|2022-07-19 04:45:00|1125.05|1122.55|1125.27|1122.77|1125.28|1122.78|1125.04|1122.54|0
1658206200000|2022-07-19 04:50:00|1125.05|1122.55|1124.82|1122.32|1125.27|1122.77|1124.82|1122.32|0
1658206500000|2022-07-19 04:55:00|1125.04|1122.54|1124.59|1122.09|1125.04|1122.54|1124.36|1121.86|0
1658206800000|2022-07-19 05:00:00|1123.33|1120.83|1123.06|1120.56|1123.33|1120.83|1122.81|1120.31|0
1658207100000|2022-07-19 05:05:00|1123.07|1120.57|1123.59|1121.09|1123.59|1121.09|1123.06|1120.56|0
1658207400000|2022-07-19 05:10:00|1123.6|1121.1|1123.86|1121.36|1124.12|1121.62|1123.59|1121.09|0
1658207700000|2022-07-19 05:15:00|1125.06|1122.56|1125.06|1122.56|1125.06|1122.56|1124.94|1122.44|0
1658208000000|2022-07-19 05:20:00|1125.05|1122.55|1124.83|1122.33|1125.06|1122.56|1124.83|1122.33|0
1658208300000|2022-07-19 05:25:00|1124.84|1122.34|1125.05|1122.55|1125.51|1123.01|1124.83|1122.33|0
1658208600000|2022-07-19 05:30:00|1123.87|1121.37|1125.14|1122.64|1125.14|1122.64|1123.86|1121.36|0
1658208900000|2022-07-19 05:35:00|1125.15|1122.65|1125.14|1122.64|1125.41|1122.91|1125.14|1122.64|0
1658209200000|2022-07-19 05:40:00|1125.15|1122.65|1125.15|1122.65|1125.28|1122.78|1125.14|1122.64|0
1658209500000|2022-07-19 05:45:00|1125.14|1122.64|1125.39|1122.89|1125.4|1122.9|1124.89|1122.39|0
1658209800000|2022-07-19 05:50:00|1125.4|1122.9|1125.42|1122.92|1125.67|1123.17|1125.15|1122.65|0
1658210100000|2022-07-19 05:55:00|1125.41|1122.91|1124.89|1122.39|1125.42|1122.92|1124.89|1122.39|0
1658210400000|2022-07-19 06:00:00|1125.94|1123.44|1125.95|1123.45|1126.17|1123.67|1125.27|1122.77|0
1658210700000|2022-07-19 06:05:00|1125.84|1123.34|1126.18|1123.68|1126.4|1123.9|1125.72|1123.22|0
1658211000000|2022-07-19 06:10:00|1126.29|1123.79|1126.17|1123.67|1127.07|1124.57|1126.17|1123.67|0
1658211300000|2022-07-19 06:15:00|1125.4|1122.9|1124.88|1122.38|1125.41|1122.91|1124.88|1122.38|0
1658211600000|2022-07-19 06:20:00|1125.13|1122.63|1124.62|1122.12|1125.14|1122.64|1124.62|1122.12|0
1658211900000|2022-07-19 06:25:00|1124.37|1121.87|1124.63|1122.13|1124.63|1122.13|1124.36|1121.86|0
1658212200000|2022-07-19 06:30:00|1124.88|1122.38|1123.96|1121.46|1124.89|1122.39|1123.7|1121.2|0
1658212500000|2022-07-19 06:35:00|1123.95|1121.45|1124.22|1121.72|1124.22|1121.72|1123.45|1120.95|0
1658212800000|2022-07-19 06:40:00|1123.97|1121.47|1124.49|1121.99|1124.74|1122.24|1123.97|1121.47|0
1658213100000|2022-07-19 06:45:00|1124.5|1122|1124.94|1122.44|1125.21|1122.71|1124.48|1121.98|0
1658213400000|2022-07-19 06:50:00|1124.69|1122.19|1124.79|1122.29|1125.31|1122.81|1124.68|1122.18|0
1658213700000|2022-07-19 06:55:00|1124.78|1122.28|1124.29|1121.79|1124.79|1122.29|1124.28|1121.78|0
1658214000000|2022-07-19 07:00:00|1125.69|1123.19|1127.81|1125.31|1128.86|1126.36|1124.61|1122.11|0
1658214300000|2022-07-19 07:05:00|1128.03|1125.53|1123.71|1123.21|1129.04|1126.54|1123.71|1123.21|0
1658214600000|2022-07-19 07:10:00|1123.76|1123.26|1123.66|1123.16|1124.41|1123.91|1121.96|1121.46|15
1658214900000|2022-07-19 07:15:00|1123.71|1123.21|1125.21|1124.71|1126.06|1125.56|1122.96|1122.46|8
1658215200000|2022-07-19 07:20:00|1125.26|1124.76|1127.46|1126.96|1128.01|1127.51|1125.11|1124.61|0
1658215500000|2022-07-19 07:25:00|1127.51|1127.01|1127.31|1126.81|1129.36|1128.86|1126.91|1126.41|10
1658215800000|2022-07-19 07:30:00|1127.41|1126.91|1126.01|1125.51|1127.41|1126.91|1124.06|1123.56|6
1658216100000|2022-07-19 07:35:00|1125.96|1125.46|1127.56|1127.06|1128.31|1127.81|1125.96|1125.46|15
1658216400000|2022-07-19 07:40:00|1127.61|1127.11|1125.86|1125.36|1128.26|1127.76|1125.61|1125.11|13
1658216700000|2022-07-19 07:45:00|1125.91|1125.41|1127.66|1127.16|1128.56|1128.06|1125.76|1125.26|20
1658217000000|2022-07-19 07:50:00|1127.61|1127.11|1126.66|1126.16|1128.81|1128.31|1126.51|1126.01|10
1658217300000|2022-07-19 07:55:00|1126.61|1126.11|1127.06|1126.56|1128.21|1127.71|1126.36|1125.86|1
1658217600000|2022-07-19 08:00:00|1126.96|1126.46|1127.76|1127.26|1128.16|1127.66|1126.21|1125.71|5
1658217900000|2022-07-19 08:05:00|1127.71|1127.21|1127.86|1127.36|1128.96|1128.46|1127.46|1126.96|8
1658218200000|2022-07-19 08:10:00|1127.81|1127.31|1127.26|1126.76|1127.86|1127.36|1126.21|1125.71|26
1658218500000|2022-07-19 08:15:00|1127.31|1126.81|1127.06|1126.56|1128.26|1127.76|1127.01|1126.51|1
1658218800000|2022-07-19 08:20:00|1127.11|1126.61|1127.96|1127.46|1128.56|1128.06|1127.11|1126.61|0
1658219100000|2022-07-19 08:25:00|1128.01|1127.51|1125.66|1125.16|1128.76|1128.26|1125.66|1125.16|0
1658219400000|2022-07-19 08:30:00|1125.56|1125.06|1125.86|1125.36|1125.86|1125.36|1125.06|1124.56|0
1658219700000|2022-07-19 08:35:00|1125.81|1125.31|1126.96|1126.46|1127.11|1126.61|1125.66|1125.16|0
1658220000000|2022-07-19 08:40:00|1127.01|1126.51|1128.16|1127.66|1128.66|1128.16|1126.96|1126.46|0
1658220300000|2022-07-19 08:45:00|1128.21|1127.71|1125.61|1125.11|1128.71|1128.21|1125.56|1125.06|0
1658220600000|2022-07-19 08:50:00|1125.71|1125.21|1126.41|1125.91|1126.41|1125.91|1124.56|1124.06|16
1658220900000|2022-07-19 08:55:00|1126.51|1126.01|1126.21|1125.71|1127.31|1126.81|1126.16|1125.66|0
1658221200000|2022-07-19 09:00:00|1126.31|1125.81|1127.21|1126.71|1127.66|1127.16|1126.31|1125.81|0
1658221500000|2022-07-19 09:05:00|1127.16|1126.66|1128.16|1127.66|1128.61|1128.11|1126.86|1126.36|10
1658221800000|2022-07-19 09:10:00|1128.11|1127.61|1127.11|1126.61|1128.96|1128.46|1127.01|1126.51|0
1658222100000|2022-07-19 09:15:00|1127.06|1126.56|1125.76|1125.26|1127.06|1126.56|1125.56|1125.06|5
1658222400000|2022-07-19 09:20:00|1125.66|1125.16|1126.36|1125.86|1127.16|1126.66|1125.16|1124.66|31
1658222700000|2022-07-19 09:25:00|1126.41|1125.91|1127.26|1126.76|1127.56|1127.06|1126.16|1125.66|0
1658223000000|2022-07-19 09:30:00|1127.21|1126.71|1126.61|1126.11|1127.96|1127.46|1126.61|1126.11|0
1658223300000|2022-07-19 09:35:00|1126.76|1126.26|1127.81|1127.31|1127.81|1127.31|1126.01|1125.51|0
1658223600000|2022-07-19 09:40:00|1127.76|1127.26|1128.06|1127.56|1128.31|1127.81|1127.41|1126.91|0
1658223900000|2022-07-19 09:45:00|1128.16|1127.66|1128.31|1127.81|1129.06|1128.56|1127.86|1127.36|0
1658224200000|2022-07-19 09:50:00|1128.21|1127.71|1128.36|1127.86|1129.31|1128.81|1127.91|1127.41|0
1658224500000|2022-07-19 09:55:00|1128.31|1127.81|1127.81|1127.31|1128.31|1127.81|1127.46|1126.96|0
1658224800000|2022-07-19 10:00:00|1127.71|1127.21|1127.31|1126.81|1129.61|1129.11|1126.41|1125.91|36
1658225100000|2022-07-19 10:05:00|1126.76|1126.26|1127.06|1126.56|1127.31|1126.81|1126.76|1126.26|0
1658225400000|2022-07-19 10:10:00|1127.11|1126.61|1128.31|1127.81|1128.81|1128.31|1127.11|1126.61|0
1658225700000|2022-07-19 10:15:00|1128.26|1127.76|1128.61|1128.11|1129.06|1128.56|1127.76|1127.26|0
1658226000000|2022-07-19 10:20:00|1128.56|1128.06|1127.81|1127.31|1128.56|1128.06|1127.51|1127.01|0
1658226300000|2022-07-19 10:25:00|1127.76|1127.26|1128.31|1127.81|1128.36|1127.86|1127.46|1126.96|0
1658226600000|2022-07-19 10:30:00|1128.16|1127.66|1127.61|1127.11|1128.41|1127.91|1127.61|1127.11|0
1658226900000|2022-07-19 10:35:00|1127.66|1127.16|1127.01|1126.51|1127.76|1127.26|1126.81|1126.31|0
1658227200000|2022-07-19 10:40:00|1126.96|1126.46|1126.36|1125.86|1127.01|1126.51|1126.21|1125.71|0
1658227500000|2022-07-19 10:45:00|1126.51|1126.01|1127.51|1127.01|1127.56|1127.06|1126.21|1125.71|3
1658227800000|2022-07-19 10:50:00|1127.46|1126.96|1127.96|1127.46|1128.01|1127.51|1126.81|1126.31|10
1658228100000|2022-07-19 10:55:00|1127.86|1127.36|1127.41|1126.91|1128.31|1127.81|1126.91|1126.41|0
1658228400000|2022-07-19 11:00:00|1127.51|1127.01|1126.01|1125.51|1127.51|1127.01|1126.01|1125.51|9
1658228700000|2022-07-19 11:05:00|1125.96|1125.46|1126.06|1125.56|1126.31|1125.81|1125.26|1124.76|0
1658229000000|2022-07-19 11:10:00|1126.11|1125.61|1125.66|1125.16|1126.11|1125.61|1125.11|1124.61|0
1658229300000|2022-07-19 11:15:00|1125.71|1125.21|1124.36|1123.86|1125.86|1125.36|1123.96|1123.46|42
1658229600000|2022-07-19 11:20:00|1124.31|1123.81|1124.16|1123.66|1124.76|1124.26|1123.91|1123.41|0
1658229900000|2022-07-19 11:25:00|1124.01|1123.51|1125.71|1125.21|1125.76|1125.26|1124.01|1123.51|0
1658230200000|2022-07-19 11:30:00|1125.76|1125.26|1126.46|1125.96|1126.51|1126.01|1125.71|1125.21|0
1658230500000|2022-07-19 11:35:00|1126.41|1125.91|1125.66|1125.16|1126.41|1125.91|1125.66|1125.16|0
1658230800000|2022-07-19 11:40:00|1125.75|1125.25|1124.95|1124.45|1125.75|1125.25|1124.8|1124.3|5
1658231100000|2022-07-19 11:45:00|1124.85|1124.35|1124.4|1123.9|1124.85|1124.35|1124.2|1123.7|0
1658231400000|2022-07-19 11:50:00|1124.45|1123.95|1125.4|1124.9|1125.4|1124.9|1123.85|1123.35|12
1658231700000|2022-07-19 11:55:00|1125.45|1124.95|1124.95|1124.45|1125.45|1124.95|1124.95|1124.45|0
1658232000000|2022-07-19 12:00:00|1125|1124.5|1124.65|1124.15|1125.15|1124.65|1124|1123.5|46
1658232300000|2022-07-19 12:05:00|1124.6|1124.1|1125.15|1124.65|1125.15|1124.65|1124.5|1124|23
1658232600000|2022-07-19 12:10:00|1125.2|1124.7|1125.75|1125.25|1125.75|1125.25|1125.15|1124.65|0
1658232900000|2022-07-19 12:15:00|1125.8|1125.3|1125.1|1124.6|1126.2|1125.7|1125.1|1124.6|0
1658233200000|2022-07-19 12:20:00|1125.15|1124.65|1125.15|1124.65|1125.15|1124.65|1124.8|1124.3|0
1658233500000|2022-07-19 12:25:00|1125.1|1124.6|1125.4|1124.9|1125.4|1124.9|1124.5|1124|0
1658233800000|2022-07-19 12:30:00|1125.45|1124.95|1125.2|1124.7|1125.45|1124.95|1125.2|1124.7|0
1658234100000|2022-07-19 12:35:00|1125.15|1124.65|1124.3|1123.8|1125.35|1124.85|1124|1123.5|62
1658234400000|2022-07-19 12:40:00|1124.25|1123.75|1126.1|1125.6|1126.6|1126.1|1124.25|1123.75|21
1658234700000|2022-07-19 12:45:00|1126.25|1125.75|1127.55|1127.05|1127.55|1127.05|1126.25|1125.75|0
1658235000000|2022-07-19 12:50:00|1127.65|1127.15|1125.85|1125.35|1127.9|1127.4|1125.7|1125.2|0
1658235300000|2022-07-19 12:55:00|1125.9|1125.4|1125.8|1125.3|1126.35|1125.85|1125.4|1124.9|0
1658235600000|2022-07-19 13:00:00|1125.85|1125.35|1125.8|1125.3|1127.2|1126.7|1125.8|1125.3|0
1658235900000|2022-07-19 13:05:00|1125.75|1125.25|1124.6|1124.1|1125.9|1125.4|1124.55|1124.05|11
1658236200000|2022-07-19 13:10:00|1124.65|1124.15|1125.3|1124.8|1125.35|1124.85|1124|1123.5|4
1658236500000|2022-07-19 13:15:00|1125.4|1124.9|1126.95|1126.45|1127.3|1126.8|1125.4|1124.9|1
1658236800000|2022-07-19 13:20:00|1127|1126.5|1127.55|1127.05|1127.85|1127.35|1127|1126.5|5
1658237100000|2022-07-19 13:25:00|1127.6|1127.1|1126.75|1126.25|1127.7|1127.2|1126.7|1126.2|25
1658237400000|2022-07-19 13:30:00|1126.7|1126.2|1129.35|1128.85|1129.55|1129.05|1125|1124.5|17
1658237700000|2022-07-19 13:35:00|1129.3|1128.8|1128.75|1128.25|1129.35|1128.85|1127.3|1126.8|10
1658238000000|2022-07-19 13:40:00|1128.85|1128.35|1129.5|1129|1130.55|1130.05|1128.85|1128.35|7
1658238300000|2022-07-19 13:45:00|1129.6|1129.1|1128.75|1128.25|1129.65|1129.15|1126.75|1126.25|10
1658238600000|2022-07-19 13:50:00|1128.8|1128.3|1130.2|1129.7|1130.45|1129.95|1128.4|1127.9|30
1658238900000|2022-07-19 13:55:00|1130.25|1129.75|1130|1129.5|1130.8|1130.3|1128.85|1128.35|5
1658239200000|2022-07-19 14:00:00|1130.05|1129.55|1130.25|1129.75|1130.7|1130.2|1129.75|1129.25|10
1658239500000|2022-07-19 14:05:00|1130.3|1129.8|1128.3|1127.8|1130.45|1129.95|1128.15|1127.65|5
1658239800000|2022-07-19 14:10:00|1128.63|1128.13|1129.78|1129.28|1130.18|1129.68|1128.38|1127.88|11
1658240100000|2022-07-19 14:15:00|1129.73|1129.23|1130.45|1127.95|1130.88|1130.38|1126.83|1126.33|31
1658240400000|2022-07-19 14:20:00|1130.46|1127.96|1130.49|1127.99|1133.51|1131.01|1130.02|1127.52|0
1658240700000|2022-07-19 14:25:00|1130.27|1127.77|1131.18|1128.68|1131.84|1129.34|1130.27|1127.77|414
1658241000000|2022-07-19 14:30:00|1131.4|1128.9|1130.32|1127.82|1132.05|1129.55|1130.31|1127.81|0
1658241300000|2022-07-19 14:35:00|1130.31|1127.81|1130.11|1127.61|1130.76|1128.26|1129.66|1127.16|0
1658241600000|2022-07-19 14:40:00|1130.1|1127.6|1130.97|1128.47|1130.98|1128.48|1129.89|1127.39|0
1658241900000|2022-07-19 14:45:00|1130.98|1128.48|1132.3|1129.8|1132.52|1130.02|1130.97|1128.47|0
1658242200000|2022-07-19 14:50:00|1132.52|1130.02|1132.74|1130.24|1133.17|1130.67|1132.31|1129.81|0
1658242500000|2022-07-19 14:55:00|1132.75|1130.25|1131.89|1129.39|1132.96|1130.46|1131.43|1128.93|0
1658242800000|2022-07-19 15:00:00|1132.1|1129.6|1133.63|1131.13|1133.85|1131.35|1131.89|1129.39|0
1658243100000|2022-07-19 15:05:00|1133.85|1131.35|1133.65|1131.15|1134.29|1131.79|1133.43|1130.93|0
1658243400000|2022-07-19 15:10:00|1133.87|1131.37|1133.43|1130.93|1134.08|1131.58|1132.99|1130.49|0
1658243700000|2022-07-19 15:15:00|1133.44|1130.94|1132.54|1130.04|1133.65|1131.15|1132.54|1130.04|0
1658244000000|2022-07-19 15:20:00|1132.75|1130.25|1132.96|1130.46|1132.97|1130.47|1132.31|1129.81|0
1658244300000|2022-07-19 15:25:00|1132.97|1130.47|1133.21|1130.71|1133.86|1131.36|1132.75|1130.25|0
1658244600000|2022-07-19 15:30:00|1133.83|1131.33|1133.32|1130.82|1134.87|1132.37|1133.32|1130.82|0
1658244900000|2022-07-19 15:35:00|1133.07|1130.57|1131.8|1129.3|1133.58|1131.08|1131.8|1129.3|0
1658245200000|2022-07-19 15:40:00|1131.79|1129.29|1131.05|1128.55|1131.8|1129.3|1131.03|1128.53|0
1658245500000|2022-07-19 15:45:00|1131.29|1128.79|1131.76|1129.26|1132.03|1129.53|1131.04|1128.54|0
1658245800000|2022-07-19 15:50:00|1131.51|1129.01|1132.05|1129.55|1132.28|1129.78|1131.51|1129.01|0
1658246100000|2022-07-19 15:55:00|1132.3|1129.8|1132.08|1129.58|1132.3|1129.8|1131.32|1128.82|0
1658246400000|2022-07-19 16:00:00|1131.83|1129.33|1131.29|1128.79|1132.08|1129.58|1131.28|1128.78|0
1658246700000|2022-07-19 16:05:00|1131.28|1128.78|1130.05|1127.55|1131.28|1128.78|1130.02|1127.52|0
1658247000000|2022-07-19 16:10:00|1130.06|1127.56|1129.83|1127.33|1130.32|1127.82|1129.58|1127.08|0
1658247300000|2022-07-19 16:15:00|1129.82|1127.32|1130.32|1127.82|1130.32|1127.82|1129.8|1127.3|0
1658247600000|2022-07-19 16:20:00|1130.33|1127.83|1131.11|1128.61|1131.11|1128.61|1130.32|1127.82|0
1658247900000|2022-07-19 16:25:00|1131.1|1128.6|1131.11|1128.61|1131.12|1128.62|1131.1|1128.6|0
1658248200000|2022-07-19 16:30:00|1130.6|1128.1|1131.28|1128.78|1131.5|1129|1130.6|1128.1|0
1658248500000|2022-07-19 16:35:00|1131.27|1128.77|1131.06|1128.56|1131.28|1128.78|1130.84|1128.34|0
1658248800000|2022-07-19 16:40:00|1131.07|1128.57|1131.28|1128.78|1131.29|1128.79|1131.06|1128.56|0
1658249100000|2022-07-19 16:45:00|1131.65|1129.15|1132.06|1129.56|1132.31|1129.81|1131.65|1129.15|0
1658249400000|2022-07-19 16:50:00|1132.05|1129.55|1131.61|1129.11|1132.31|1129.81|1131.59|1129.09|0
1658249700000|2022-07-19 16:55:00|1131.6|1129.1|1132.13|1129.63|1132.13|1129.63|1131.6|1129.1|0
1658250000000|2022-07-19 17:00:00|1131.72|1129.22|1131.91|1129.41|1131.92|1129.42|1131.49|1128.99|0
1658250300000|2022-07-19 17:05:00|1131.8|1129.3|1131.25|1128.75|1131.91|1129.41|1131.03|1128.53|0
1658250600000|2022-07-19 17:10:00|1131.36|1128.86|1131.46|1128.96|1131.91|1129.41|1131.25|1128.75|0
1658250900000|2022-07-19 17:15:00|1131.68|1129.18|1131.23|1128.73|1131.69|1129.19|1131.23|1128.73|0
1658251200000|2022-07-19 17:20:00|1131.12|1128.62|1131.24|1128.74|1131.24|1128.74|1131.01|1128.51|0
1658251500000|2022-07-19 17:25:00|1131.25|1128.75|1131.46|1128.96|1131.46|1128.96|1131.02|1128.52|0
1658251800000|2022-07-19 17:30:00|1131.67|1129.17|1132.13|1129.63|1132.13|1129.63|1131.57|1129.07|0
1658252100000|2022-07-19 17:35:00|1132.12|1129.62|1133.02|1130.52|1133.03|1130.53|1132.12|1129.62|0
1658252400000|2022-07-19 17:40:00|1132.81|1130.31|1133.69|1131.19|1133.69|1131.19|1132.81|1130.31|0
1658252700000|2022-07-19 17:45:00|1134.38|1131.88|1134.37|1131.87|1134.38|1131.88|1134.12|1131.62|0
1658253000000|2022-07-19 17:50:00|1134.38|1131.88|1133.75|1131.25|1134.38|1131.88|1133.49|1130.99|0
1658253300000|2022-07-19 17:55:00|1133.76|1131.26|1134.29|1131.79|1134.53|1132.03|1133.75|1131.25|0
1658253600000|2022-07-19 18:00:00|1134.28|1131.78|1135.07|1132.57|1135.07|1132.57|1134.28|1131.78|0
1658253900000|2022-07-19 18:05:00|1134.82|1132.32|1135.34|1132.84|1135.35|1132.85|1134.81|1132.31|0
1658254200000|2022-07-19 18:10:00|1135.09|1132.59|1134.81|1132.31|1135.34|1132.84|1134.81|1132.31|0
1658254500000|2022-07-19 18:15:00|1134.03|1131.53|1134.26|1131.76|1134.27|1131.77|1133.59|1131.09|0
1658254800000|2022-07-19 18:20:00|1134.27|1131.77|1134.04|1131.54|1134.27|1131.77|1133.81|1131.31|0
1658255100000|2022-07-19 18:25:00|1134.03|1131.53|1132.93|1130.43|1134.03|1131.53|1132.92|1130.42|0
1658255400000|2022-07-19 18:30:00|1133.78|1131.28|1134.04|1131.54|1134.56|1132.06|1133.78|1131.28|0
1658255700000|2022-07-19 18:35:00|1134.05|1131.55|1134.03|1131.53|1134.31|1131.81|1134.03|1131.53|0
1658256000000|2022-07-19 18:40:00|1134.02|1131.52|1134.29|1131.79|1134.55|1132.05|1133.77|1131.27|0
1658256300000|2022-07-19 18:45:00|1133.36|1130.86|1133.14|1130.64|1133.58|1131.08|1132.68|1130.18|0
1658256600000|2022-07-19 18:50:00|1133.13|1130.63|1133.59|1131.09|1133.59|1131.09|1132.9|1130.4|0
1658256900000|2022-07-19 18:55:00|1133.58|1131.08|1133.81|1131.31|1133.81|1131.31|1133.36|1130.86|0
1658257200000|2022-07-19 19:00:00|1133.8|1131.3|1133.58|1131.08|1133.8|1131.3|1133.13|1130.63|0
1658257500000|2022-07-19 19:05:00|1133.8|1131.3|1134.48|1131.98|1134.48|1131.98|1133.8|1131.3|0
1658257800000|2022-07-19 19:10:00|1134.47|1131.97|1133.82|1131.32|1134.48|1131.98|1133.8|1131.3|0
1658258100000|2022-07-19 19:15:00|1134.57|1132.07|1134.58|1132.08|1134.83|1132.33|1134.29|1131.79|0
1658258400000|2022-07-19 19:20:00|1134.57|1132.07|1134.31|1131.81|1134.58|1132.08|1134.04|1131.54|0
1658258700000|2022-07-19 19:25:00|1134.3|1131.8|1134.57|1132.07|1134.83|1132.33|1134.3|1131.8|0
1658259000000|2022-07-19 19:30:00|1134.56|1132.06|1134.03|1131.53|1134.83|1132.33|1133.78|1131.28|0
1658259300000|2022-07-19 19:35:00|1134.02|1131.52|1134.57|1132.07|1134.82|1132.32|1134.02|1131.52|0
1658259600000|2022-07-19 19:40:00|1134.58|1132.08|1135.31|1132.81|1135.38|1132.88|1134.57|1132.07|0
1658259900000|2022-07-19 19:45:00|1134.44|1131.94|1134.21|1131.71|1134.67|1132.17|1134.21|1131.71|0
1658260200000|2022-07-19 19:50:00|1134.22|1131.72|1134.93|1132.43|1135.15|1132.65|1133.98|1131.48|0
1658260500000|2022-07-19 19:55:00|1135.15|1132.65|1134.93|1132.43|1135.6|1133.1|1133.43|1130.93|0
1658260800000|2022-07-19 20:00:00|1134.92|1132.42|1135.4|1132.9|1135.53|1133.03|1134.47|1131.97|0
1658261100000|2022-07-19 20:05:00|1135.33|1132.83|1135.8|1133.3|1135.89|1133.39|1135.2|1132.7|0
1658261400000|2022-07-19 20:10:00|1135.76|1133.26|1135.85|1133.35|1135.89|1133.39|1135.62|1133.12|0
1658261700000|2022-07-19 20:15:00|1135.89|1133.39|1136.34|1133.84|1136.45|1133.95|1135.85|1133.35|0
1658262000000|2022-07-19 20:20:00|1136.32|1133.82|1136.67|1134.17|1136.76|1134.26|1136.27|1133.77|0
1658262300000|2022-07-19 20:25:00|1136.7|1134.2|1136.72|1134.22|1136.81|1134.31|1136.63|1134.13|0
1658262600000|2022-07-19 20:30:00|1136.7|1134.2|1136.58|1134.08|1136.81|1134.31|1136.54|1134.04|0
1658262900000|2022-07-19 20:35:00|1136.54|1134.04|1136.4|1133.9|1136.58|1134.08|1136.32|1133.82|0
1658263200000|2022-07-19 20:40:00|1136.41|1133.91|1136.45|1133.95|1136.58|1134.08|1136.27|1133.77|0
1658263500000|2022-07-19 20:45:00|1136.43|1133.93|1136.36|1133.86|1136.45|1133.95|1136.2|1133.7|0
1658263800000|2022-07-19 20:50:00|1136.32|1133.82|1136.32|1133.82|1136.4|1133.9|1136.27|1133.77|0
1658264100000|2022-07-19 20:55:00|1136.31|1133.81|1136.34|1133.84|1136.45|1133.95|1136.2|1133.7|0
1658264400000|2022-07-19 21:00:00|1136.32|1133.82|1136.32|1133.82|1136.34|1133.84|1136.25|1133.75|0
1658264700000|2022-07-19 21:05:00|1136.34|1133.84|1136.34|1133.84|1136.38|1133.88|1136.34|1133.84|0
1658265000000|2022-07-19 21:10:00|1136.36|1133.86|1136.43|1133.93|1136.47|1133.97|1136.36|1133.86|0
1658265300000|2022-07-19 21:15:00|1136.45|1133.95|1136.56|1134.06|1136.61|1134.11|1136.45|1133.95|0
1658265600000|2022-07-19 21:20:00|1136.58|1134.08|1136.61|1134.11|1136.67|1134.17|1136.58|1134.08|0
1658265900000|2022-07-19 21:25:00|1136.63|1134.13|1136.7|1134.2|1136.72|1134.22|1136.63|1134.13|0
1658266200000|2022-07-19 21:30:00|1136.72|1134.22|1136.63|1134.13|1136.72|1134.22|1136.58|1134.08|0
1658266500000|2022-07-19 21:35:00|1136.61|1134.11|1136.69|1134.19|1136.72|1134.22|1136.61|1134.11|0
1658266800000|2022-07-19 21:40:00|1136.67|1134.17|1136.67|1134.17|1136.69|1134.19|1136.65|1134.15|0
1658267100000|2022-07-19 21:45:00|1136.69|1134.19|1136.67|1134.17|1136.69|1134.19|1136.63|1134.13|0
1658267400000|2022-07-19 21:50:00|1136.69|1134.19|1136.72|1134.22|1136.72|1134.22|1136.67|1134.17|0
1658267700000|2022-07-19 21:55:00|1136.7|1134.2|1136.72|1134.22|1136.72|1134.22|1136.65|1134.15|0
1658268000000|2022-07-19 22:00:00|1136.71|1134.21|1136.05|1133.55|1136.83|1134.33|1136|1133.5|0
1658268300000|2022-07-19 22:05:00|1136.07|1133.57|1136.2|1133.7|1136.36|1133.86|1135.98|1133.48|0
1658268600000|2022-07-19 22:10:00|1136.21|1133.71|1136.27|1133.77|1136.36|1133.86|1136.16|1133.66|0
1658268900000|2022-07-19 22:15:00|1136.29|1133.79|1136.36|1133.86|1136.36|1133.86|1136.2|1133.7|0
1658269200000|2022-07-19 22:20:00|1136.4|1133.9|1136.03|1133.53|1136.4|1133.9|1136.03|1133.53|0
1658269500000|2022-07-19 22:25:00|1136|1133.5|1135.94|1133.44|1136.07|1133.57|1135.94|1133.44|0
1658269800000|2022-07-19 22:30:00|1135.96|1133.46|1135.71|1133.21|1135.96|1133.46|1135.65|1133.15|0
1658270100000|2022-07-19 22:35:00|1135.72|1133.22|1135.87|1133.37|1135.94|1133.44|1135.71|1133.21|0
1658270400000|2022-07-19 22:40:00|1135.89|1133.39|1135.76|1133.26|1135.89|1133.39|1135.67|1133.17|0
1658270700000|2022-07-19 22:45:00|1135.74|1133.24|1135.89|1133.39|1135.89|1133.39|1135.71|1133.21|0
1658271000000|2022-07-19 22:50:00|1135.94|1133.44|1135.89|1133.39|1136.07|1133.57|1135.87|1133.37|0
1658271300000|2022-07-19 22:55:00|1135.94|1133.44|1136.36|1133.86|1136.36|1133.86|1135.94|1133.44|0
1658271600000|2022-07-19 23:00:00|1136.4|1133.9|1136.2|1133.7|1136.52|1134.02|1136.12|1133.62|0
1658271900000|2022-07-19 23:05:00|1136.21|1133.71|1136.36|1133.86|1136.4|1133.9|1136.07|1133.57|0
1658272200000|2022-07-19 23:10:00|1136.34|1133.84|1138.36|1135.86|1138.4|1135.9|1136.27|1133.77|0
1658272500000|2022-07-19 23:15:00|1138.32|1135.82|1138.18|1135.68|1138.36|1135.86|1138.16|1135.66|0
1658272800000|2022-07-19 23:20:00|1138.2|1135.7|1137.87|1135.37|1138.2|1135.7|1137.76|1135.26|0
1658273100000|2022-07-19 23:25:00|1137.85|1135.35|1137.98|1135.48|1137.98|1135.48|1137.8|1135.3|0
1658273400000|2022-07-19 23:30:00|1138.03|1135.53|1137.94|1135.44|1138.07|1135.57|1137.89|1135.39|0
1658273700000|2022-07-19 23:35:00|1137.89|1135.39|1137.76|1135.26|1137.94|1135.44|1137.71|1135.21|0
1658274000000|2022-07-19 23:40:00|1137.71|1135.21|1137.69|1135.19|1137.87|1135.37|1137.67|1135.17|0
1658274300000|2022-07-19 23:45:00|1137.71|1135.21|1137.94|1135.44|1137.94|1135.44|1137.62|1135.12|0
1658274600000|2022-07-19 23:50:00|1137.96|1135.46|1138.07|1135.57|1138.16|1135.66|1137.94|1135.44|0
1658274900000|2022-07-19 23:55:00|1138.09|1135.59|1138.03|1135.53|1138.2|1135.7|1138.03|1135.53|0
1658275200000|2022-07-20 00:00:00|1138.02|1135.52|1137.58|1135.08|1138.03|1135.53|1137.4|1134.9|0
1658275500000|2022-07-20 00:05:00|1137.56|1135.06|1137.8|1135.3|1137.93|1135.43|1137.47|1134.97|0
1658275800000|2022-07-20 00:10:00|1137.82|1135.32|1137.89|1135.39|1137.89|1135.39|1137.58|1135.08|0
1658276100000|2022-07-20 00:15:00|1137.93|1135.43|1138.18|1135.68|1138.4|1135.9|1137.31|1134.81|0
1658276400000|2022-07-20 00:20:00|1138.07|1135.57|1139.05|1136.55|1139.59|1137.09|1137.75|1135.25|0
1658276700000|2022-07-20 00:25:00|1139.06|1136.56|1140.82|1138.32|1141.46|1138.96|1139.06|1136.56|0
1658277000000|2022-07-20 00:30:00|1141.03|1138.53|1139.74|1137.24|1141.48|1138.98|1139.53|1137.03|0
1658277300000|2022-07-20 00:35:00|1139.53|1137.03|1139.09|1136.59|1139.75|1137.25|1138.88|1136.38|0
1658277600000|2022-07-20 00:40:00|1138.88|1136.38|1138.44|1135.94|1138.99|1136.49|1138.44|1135.94|0
1658277900000|2022-07-20 00:45:00|1138.45|1135.95|1138.67|1136.17|1138.89|1136.39|1138.23|1135.73|0
1658278200000|2022-07-20 00:50:00|1138.66|1136.16|1138.67|1136.17|1138.67|1136.17|1138.12|1135.62|0
1658278500000|2022-07-20 00:55:00|1138.66|1136.16|1139.11|1136.61|1139.11|1136.61|1138.66|1136.16|0
1658278800000|2022-07-20 01:00:00|1139.1|1136.6|1138.45|1135.95|1139.32|1136.82|1138.23|1135.73|0
1658279100000|2022-07-20 01:05:00|1138.67|1136.17|1138.66|1136.16|1138.89|1136.39|1138.24|1135.74|0
1658279400000|2022-07-20 01:10:00|1138.67|1136.17|1138.81|1136.31|1139.1|1136.6|1138.66|1136.16|0
1658279700000|2022-07-20 01:15:00|1139.02|1136.52|1139.04|1136.54|1139.26|1136.76|1138.59|1136.09|0
1658280000000|2022-07-20 01:20:00|1139.26|1136.76|1138.6|1136.1|1139.26|1136.76|1138.38|1135.88|0
1658280300000|2022-07-20 01:25:00|1138.38|1135.88|1138.82|1136.32|1138.82|1136.32|1138.38|1135.88|0
1658280600000|2022-07-20 01:30:00|1139.04|1136.54|1139.48|1136.98|1139.48|1136.98|1139.04|1136.54|0
1658280900000|2022-07-20 01:35:00|1139.37|1136.87|1139.91|1137.41|1140.35|1137.85|1139.26|1136.76|0
1658281200000|2022-07-20 01:40:00|1139.69|1137.19|1139.91|1137.41|1140.13|1137.63|1139.69|1137.19|0
1658281500000|2022-07-20 01:45:00|1141.33|1138.83|1140.96|1138.46|1141.33|1138.83|1140.82|1138.32|0
1658281800000|2022-07-20 01:50:00|1141.08|1138.58|1141.83|1139.33|1142.09|1139.59|1140.83|1138.33|0
1658282100000|2022-07-20 01:55:00|1141.84|1139.34|1141.83|1139.33|1142.35|1139.85|1141.58|1139.08|0
1658282400000|2022-07-20 02:00:00|1141.71|1139.21|1141.56|1139.06|1141.83|1139.33|1141.08|1138.58|0
1658282700000|2022-07-20 02:05:00|1141.57|1139.07|1141.46|1138.96|1141.82|1139.32|1141.32|1138.82|0
1658283000000|2022-07-20 02:10:00|1141.58|1139.08|1141.33|1138.83|1141.84|1139.34|1141.33|1138.83|0
1658283300000|2022-07-20 02:15:00|1140.14|1137.64|1139.61|1137.11|1140.15|1137.65|1139.5|1137|0
1658283600000|2022-07-20 02:20:00|1139.5|1137|1139.29|1136.79|1139.72|1137.22|1139.28|1136.78|0
1658283900000|2022-07-20 02:25:00|1139.28|1136.78|1139.51|1137.01|1139.72|1137.22|1139.28|1136.78|0
1658284200000|2022-07-20 02:30:00|1139.73|1137.23|1140.38|1137.88|1140.38|1137.88|1139.51|1137.01|0
1658284500000|2022-07-20 02:35:00|1140.39|1137.89|1141.05|1138.55|1141.05|1138.55|1140.38|1137.88|0
1658284800000|2022-07-20 02:40:00|1141.04|1138.54|1140.83|1138.33|1141.05|1138.55|1140.83|1138.33|0
1658285100000|2022-07-20 02:45:00|1141.05|1138.55|1140.18|1137.68|1141.05|1138.55|1140.18|1137.68|0
1658285400000|2022-07-20 02:50:00|1140.39|1137.89|1140.32|1137.82|1140.39|1137.89|1139.96|1137.46|0
1658285700000|2022-07-20 02:55:00|1140.25|1137.75|1137.91|1135.41|1140.25|1137.75|1137.9|1135.4|0
1658286000000|2022-07-20 03:00:00|1137.85|1135.35|1137.85|1135.35|1137.85|1135.35|1137.63|1135.13|0
1658286300000|2022-07-20 03:05:00|1137.84|1135.34|1137.41|1134.91|1137.85|1135.35|1137.41|1134.91|0
1658286600000|2022-07-20 03:10:00|1137.52|1135.02|1137.84|1135.34|1137.85|1135.35|1137.52|1135.02|0
1658286900000|2022-07-20 03:15:00|1137.85|1135.35|1137.84|1135.34|1138.06|1135.56|1137.84|1135.34|0
1658287200000|2022-07-20 03:20:00|1137.95|1135.45|1138.06|1135.56|1138.07|1135.57|1137.95|1135.45|0
1658287500000|2022-07-20 03:25:00|1138.07|1135.57|1138.06|1135.56|1138.07|1135.57|1138.06|1135.56|0
1658287800000|2022-07-20 03:30:00|1138.07|1135.57|1137.85|1135.35|1138.07|1135.57|1137.84|1135.34|0
1658288100000|2022-07-20 03:35:00|1138.06|1135.56|1138.06|1135.56|1138.06|1135.56|1137.84|1135.34|0
1658288400000|2022-07-20 03:40:00|1137.84|1135.34|1137.84|1135.34|1137.85|1135.35|1137.84|1135.34|0
1658288700000|2022-07-20 03:45:00|1137.83|1135.33|1137.62|1135.12|1137.84|1135.34|1137.61|1135.11|0
1658289000000|2022-07-20 03:50:00|1137.83|1135.33|1137.4|1134.9|1137.83|1135.33|1137.4|1134.9|0
1658289300000|2022-07-20 03:55:00|1137.18|1134.68|1137.63|1135.13|1137.63|1135.13|1137.18|1134.68|0
1658289600000|2022-07-20 04:00:00|1137.62|1135.12|1137.84|1135.34|1137.95|1135.45|1137.62|1135.12|0
1658289900000|2022-07-20 04:05:00|1138.05|1135.55|1138.28|1135.78|1138.28|1135.78|1138.05|1135.55|0
1658290200000|2022-07-20 04:10:00|1138.06|1135.56|1138.06|1135.56|1138.06|1135.56|1138.06|1135.56|0
1658290500000|2022-07-20 04:15:00|1137.85|1135.35|1137.84|1135.34|1137.85|1135.35|1137.62|1135.12|0
1658290800000|2022-07-20 04:20:00|1137.62|1135.12|1137.62|1135.12|1137.84|1135.34|1137.62|1135.12|0
1658291100000|2022-07-20 04:25:00|1137.4|1134.9|1136.96|1134.46|1137.4|1134.9|1136.96|1134.46|0
1658291400000|2022-07-20 04:30:00|1137.07|1134.57|1136.97|1134.47|1137.4|1134.9|1136.75|1134.25|0
1658291700000|2022-07-20 04:35:00|1136.96|1134.46|1136.74|1134.24|1136.96|1134.46|1136.74|1134.24|0
1658292000000|2022-07-20 04:40:00|1136.75|1134.25|1136.75|1134.25|1136.96|1134.46|1136.53|1134.03|0
1658292300000|2022-07-20 04:45:00|1136.97|1134.47|1137.19|1134.69|1137.19|1134.69|1136.97|1134.47|0
1658292600000|2022-07-20 04:50:00|1136.97|1134.47|1137.63|1135.13|1137.63|1135.13|1136.97|1134.47|0
1658292900000|2022-07-20 04:55:00|1137.62|1135.12|1137.4|1134.9|1137.62|1135.12|1137.4|1134.9|0
1658293200000|2022-07-20 05:00:00|1137.62|1135.12|1135.24|1132.74|1137.62|1135.12|1134.8|1132.3|0
1658293500000|2022-07-20 05:05:00|1135.02|1132.52|1135.02|1132.52|1135.46|1132.96|1135.02|1132.52|0
1658293800000|2022-07-20 05:10:00|1135.03|1132.53|1134.81|1132.31|1135.03|1132.53|1134.58|1132.08|0
1658294100000|2022-07-20 05:15:00|1135.81|1133.31|1135.32|1132.82|1135.81|1133.31|1135.31|1132.81|0
1658294400000|2022-07-20 05:20:00|1135.31|1132.81|1134.81|1132.31|1135.31|1132.81|1134.55|1132.05|0
1658294700000|2022-07-20 05:25:00|1134.8|1132.3|1135.63|1133.13|1135.63|1133.13|1134.8|1132.3|0
1658295000000|2022-07-20 05:30:00|1134.43|1131.93|1135.28|1132.78|1135.5|1133|1133.99|1131.49|0
1658295300000|2022-07-20 05:35:00|1135.07|1132.57|1135.28|1132.78|1135.5|1133|1134.85|1132.35|0
1658295600000|2022-07-20 05:40:00|1135.07|1132.57|1135.56|1133.06|1135.56|1133.06|1134.85|1132.35|0
1658295900000|2022-07-20 05:45:00|1135.34|1132.84|1137.76|1135.26|1137.98|1135.48|1135.34|1132.84|0
1658296200000|2022-07-20 05:50:00|1137.77|1135.27|1137.98|1135.48|1138.2|1135.7|1137.77|1135.27|0
1658296500000|2022-07-20 05:55:00|1137.76|1135.26|1137.76|1135.26|1137.76|1135.26|1137.53|1135.03|0
1658296800000|2022-07-20 06:00:00|1137.54|1135.04|1137.32|1134.82|1138.41|1135.91|1136.89|1134.39|0
1658297100000|2022-07-20 06:05:00|1137.11|1134.61|1138.09|1135.59|1138.2|1135.7|1137.11|1134.61|0
1658297400000|2022-07-20 06:10:00|1137.98|1135.48|1137.54|1135.04|1137.98|1135.48|1137.53|1135.03|0
1658297700000|2022-07-20 06:15:00|1137.53|1135.03|1137.96|1135.46|1138.62|1136.12|1137.53|1135.03|0
1658298000000|2022-07-20 06:20:00|1137.75|1135.25|1137.74|1135.24|1138.18|1135.68|1137.09|1134.59|0
1658298300000|2022-07-20 06:25:00|1137.52|1135.02|1139.04|1136.54|1139.05|1136.55|1137.52|1135.02|0
1658298600000|2022-07-20 06:30:00|1138.83|1136.33|1138.83|1136.33|1139.48|1136.98|1138.83|1136.33|0
1658298900000|2022-07-20 06:35:00|1139.04|1136.54|1139.48|1136.98|1139.48|1136.98|1138.61|1136.11|0
1658299200000|2022-07-20 06:40:00|1139.49|1136.99|1138.62|1136.12|1139.49|1136.99|1138.61|1136.11|0
1658299500000|2022-07-20 06:45:00|1138.83|1136.33|1139.06|1136.56|1139.71|1137.21|1138.61|1136.11|0
1658299800000|2022-07-20 06:50:00|1139.28|1136.78|1138.62|1136.12|1139.28|1136.78|1138.4|1135.9|0
1658300100000|2022-07-20 06:55:00|1138.83|1136.33|1138.61|1136.11|1139.05|1136.55|1138.61|1136.11|0
1658300400000|2022-07-20 07:00:00|1138.4|1135.9|1137.23|1134.73|1138.4|1135.9|1136.21|1133.71|0
1658300700000|2022-07-20 07:05:00|1137.01|1134.51|1136.66|1134.16|1137.31|1134.81|1134.52|1132.02|24
1658301000000|2022-07-20 07:10:00|1136.88|1134.38|1138.78|1138.28|1140.18|1139.68|1136.44|1133.94|0
1658301300000|2022-07-20 07:15:00|1138.73|1138.23|1139.13|1138.63|1140.98|1140.48|1138.18|1137.68|24
1658301600000|2022-07-20 07:20:00|1139.03|1138.53|1136.18|1135.68|1139.03|1138.53|1135.78|1135.28|0
1658301900000|2022-07-20 07:25:00|1136.13|1135.63|1138.28|1137.78|1139.33|1138.83|1136.13|1135.63|31
1658302200000|2022-07-20 07:30:00|1138.23|1137.73|1137.78|1137.28|1138.83|1138.33|1137.18|1136.68|0
1658302500000|2022-07-20 07:35:00|1137.68|1137.18|1137.93|1137.43|1139.13|1138.63|1136.88|1136.38|6
1658302800000|2022-07-20 07:40:00|1137.88|1137.38|1136.03|1135.53|1137.98|1137.48|1135.93|1135.43|33
1658303100000|2022-07-20 07:45:00|1136.13|1135.63|1138.38|1137.88|1138.38|1137.88|1135.98|1135.48|2
1658303400000|2022-07-20 07:50:00|1138.24|1137.74|1138.49|1137.99|1138.69|1138.19|1137.64|1137.14|0
1658303700000|2022-07-20 07:55:00|1138.54|1138.04|1137.74|1137.24|1139.64|1139.14|1137.54|1137.04|2
1658304000000|2022-07-20 08:00:00|1137.64|1137.14|1139.34|1138.84|1140.24|1139.74|1137.64|1137.14|2
1658304300000|2022-07-20 08:05:00|1139.39|1138.89|1141.24|1140.74|1141.49|1140.99|1139.14|1138.64|9
1658304600000|2022-07-20 08:10:00|1141.19|1140.69|1141.49|1140.99|1142.14|1141.64|1140.84|1140.34|2
1658304900000|2022-07-20 08:15:00|1141.39|1140.89|1139.84|1139.34|1141.49|1140.99|1139.54|1139.04|12
1658305200000|2022-07-20 08:20:00|1139.79|1139.29|1138.29|1137.79|1139.89|1139.39|1137.99|1137.49|0
1658305500000|2022-07-20 08:25:00|1138.14|1137.64|1139.84|1139.34|1140.04|1139.54|1137.34|1136.84|54
1658305800000|2022-07-20 08:30:00|1139.74|1139.24|1139.69|1139.19|1140.89|1140.39|1139.29|1138.79|4
1658306100000|2022-07-20 08:35:00|1139.64|1139.14|1140.04|1139.54|1141.39|1140.89|1139.54|1139.04|0
1658306400000|2022-07-20 08:40:00|1140.14|1139.64|1140.14|1139.64|1140.89|1140.39|1139.94|1139.44|0
1658306700000|2022-07-20 08:45:00|1140.09|1139.59|1140.69|1140.19|1141.74|1141.24|1137.44|1136.94|41
1658307000000|2022-07-20 08:50:00|1140.64|1140.14|1140.84|1140.34|1141.14|1140.64|1139.94|1139.44|0
1658307300000|2022-07-20 08:55:00|1140.89|1140.39|1139.74|1139.24|1141.39|1140.89|1139.59|1139.09|3
1658307600000|2022-07-20 09:00:00|1139.79|1139.29|1140.09|1139.59|1140.39|1139.89|1139.24|1138.74|0
1658307900000|2022-07-20 09:05:00|1140.14|1139.64|1139.24|1138.74|1140.19|1139.69|1138.64|1138.14|0
1658308200000|2022-07-20 09:10:00|1139.19|1138.69|1138.79|1138.29|1139.59|1139.09|1138.64|1138.14|0
1658308500000|2022-07-20 09:15:00|1138.84|1138.34|1138.79|1138.29|1139.09|1138.59|1138.54|1138.04|0
1658308800000|2022-07-20 09:20:00|1138.74|1138.24|1139.29|1138.79|1139.99|1139.49|1138.69|1138.19|0
1658309100000|2022-07-20 09:25:00|1139.34|1138.84|1139.04|1138.54|1139.64|1139.14|1138.99|1138.49|0
1658309400000|2022-07-20 09:30:00|1138.99|1138.49|1140.74|1140.24|1140.89|1140.39|1138.69|1138.19|10
1658309700000|2022-07-20 09:35:00|1140.79|1140.29|1141.14|1140.64|1141.74|1141.24|1140.59|1140.09|3
1658310000000|2022-07-20 09:40:00|1141.19|1140.69|1140.24|1139.74|1142.29|1141.79|1140.04|1139.54|0
1658310300000|2022-07-20 09:45:00|1140.29|1139.79|1139.89|1139.39|1140.34|1139.84|1139.34|1138.84|0
1658310600000|2022-07-20 09:50:00|1139.84|1139.34|1139.34|1138.84|1140.14|1139.64|1139.24|1138.74|0
1658310900000|2022-07-20 09:55:00|1139.29|1138.79|1138.09|1137.59|1139.64|1139.14|1138.09|1137.59|0
1658311200000|2022-07-20 10:00:00|1137.99|1137.49|1138.74|1138.24|1138.99|1138.49|1137.99|1137.49|0
1658311500000|2022-07-20 10:05:00|1138.79|1138.29|1138.49|1137.99|1139.09|1138.59|1138.44|1137.94|6
1658311800000|2022-07-20 10:10:00|1138.44|1137.94|1137.69|1137.19|1138.59|1138.09|1137.64|1137.14|12
1658312100000|2022-07-20 10:15:00|1137.94|1137.44|1137.99|1137.49|1137.99|1137.49|1137.29|1136.79|11
1658312400000|2022-07-20 10:20:00|1137.89|1137.39|1137.79|1137.29|1138.09|1137.59|1137.29|1136.79|1
1658312700000|2022-07-20 10:25:00|1137.84|1137.34|1138.24|1137.74|1138.44|1137.94|1137.79|1137.29|0
1658313000000|2022-07-20 10:30:00|1138.29|1137.79|1136.69|1136.19|1138.29|1137.79|1136.19|1135.69|7
1658313300000|2022-07-20 10:35:00|1136.64|1136.14|1135.89|1135.39|1136.74|1136.24|1135.54|1135.04|2
1658313600000|2022-07-20 10:40:00|1135.84|1135.34|1139.14|1138.64|1139.34|1138.84|1135.84|1135.34|0
1658313900000|2022-07-20 10:45:00|1139.19|1138.69|1135.49|1134.99|1139.19|1138.69|1135.49|1134.99|6
1658314200000|2022-07-20 10:50:00|1135.39|1134.89|1135.89|1135.39|1136.84|1136.34|1135.24|1134.74|0
1658314500000|2022-07-20 10:55:00|1135.94|1135.44|1134.34|1133.84|1136.14|1135.64|1134.04|1133.54|9
1658314800000|2022-07-20 11:00:00|1134.39|1133.89|1134.34|1133.84|1134.59|1134.09|1134.04|1133.54|0
1658315100000|2022-07-20 11:05:00|1134.39|1133.89|1134.39|1133.89|1134.64|1134.14|1133.99|1133.49|10
1658315400000|2022-07-20 11:10:00|1134.44|1133.94|1134.69|1134.19|1134.84|1134.34|1133.24|1132.74|8
1658315700000|2022-07-20 11:15:00|1134.74|1134.24|1134.99|1134.49|1134.99|1134.49|1134.04|1133.54|1
1658316000000|2022-07-20 11:20:00|1135.04|1134.54|1135.34|1134.84|1135.54|1135.04|1134.74|1134.24|2
1658316300000|2022-07-20 11:25:00|1135.39|1134.89|1135.94|1135.44|1135.99|1135.49|1135.24|1134.74|0
1658316600000|2022-07-20 11:30:00|1135.89|1135.39|1136.99|1136.49|1137.04|1136.54|1135.79|1135.29|0
1658316900000|2022-07-20 11:35:00|1137.04|1136.54|1136.84|1136.34|1137.14|1136.64|1135.89|1135.39|11
1658317200000|2022-07-20 11:40:00|1136.74|1136.24|1136.24|1135.74|1136.89|1136.39|1136.09|1135.59|2
1658317500000|2022-07-20 11:45:00|1136.29|1135.79|1136.54|1136.04|1136.69|1136.19|1135.44|1134.94|0
1658317800000|2022-07-20 11:50:00|1136.64|1136.14|1137.49|1136.99|1137.59|1137.09|1135.99|1135.49|0
1658318100000|2022-07-20 11:55:00|1137.44|1136.94|1136.69|1136.19|1137.59|1137.09|1136.69|1136.19|0
1658318400000|2022-07-20 12:00:00|1136.64|1136.14|1137.74|1137.24|1137.84|1137.34|1136.54|1136.04|0
1658318700000|2022-07-20 12:05:00|1137.79|1137.29|1138.49|1137.99|1138.99|1138.49|1137.59|1137.09|6
1658319000000|2022-07-20 12:10:00|1138.54|1138.04|1138.79|1138.29|1139.09|1138.59|1138.19|1137.69|0
1658319300000|2022-07-20 12:15:00|1138.84|1138.34|1138.59|1138.09|1139.29|1138.79|1138.44|1137.94|0
1658319600000|2022-07-20 12:20:00|1138.54|1138.04|1137.39|1136.89|1138.89|1138.39|1136.04|1135.54|0
1658319900000|2022-07-20 12:25:00|1137.44|1136.94|1138.69|1138.19|1140.54|1140.04|1136.69|1136.19|0
1658320200000|2022-07-20 12:30:00|1138.64|1138.14|1138.09|1137.59|1138.69|1138.19|1137.59|1137.09|0
1658320500000|2022-07-20 12:35:00|1138.14|1137.64|1136.59|1136.09|1138.34|1137.84|1135.49|1134.99|0
1658320800000|2022-07-20 12:40:00|1136.49|1135.99|1139.99|1139.49|1140.04|1139.54|1136.19|1135.69|0
1658321100000|2022-07-20 12:45:00|1140.04|1139.54|1139.19|1138.69|1140.14|1139.64|1138.79|1138.29|0
1658321400000|2022-07-20 12:50:00|1139.09|1138.59|1140.19|1139.69|1140.39|1139.89|1137.49|1136.99|11
1658321700000|2022-07-20 12:55:00|1140.39|1139.89|1139.79|1139.29|1141.09|1140.59|1139.59|1139.09|14
1658322000000|2022-07-20 13:00:00|1139.74|1139.24|1139.39|1138.89|1139.79|1139.29|1138.24|1137.74|12
1658322300000|2022-07-20 13:05:00|1139.49|1138.99|1138.69|1138.19|1139.59|1139.09|1138.49|1137.99|0
1658322600000|2022-07-20 13:10:00|1138.64|1138.14|1137.19|1136.69|1138.79|1138.29|1136.89|1136.39|1
1658322900000|2022-07-20 13:15:00|1137.04|1136.54|1137.29|1136.79|1137.54|1137.04|1136.79|1136.29|1
1658323200000|2022-07-20 13:20:00|1137.44|1136.94|1136.94|1136.44|1137.44|1136.94|1136.24|1135.74|18
1658323500000|2022-07-20 13:25:00|1136.99|1136.49|1136.74|1136.24|1137.24|1136.74|1136.54|1136.04|0
1658323800000|2022-07-20 13:30:00|1136.64|1136.14|1138.09|1137.59|1138.09|1137.59|1133.84|1133.34|28
1658324100000|2022-07-20 13:35:00|1138.14|1137.64|1135.84|1135.34|1138.54|1138.04|1135.44|1134.94|21
1658324400000|2022-07-20 13:40:00|1135.74|1135.24|1134.69|1134.19|1136.44|1135.94|1134.69|1134.19|1
1658324700000|2022-07-20 13:45:00|1134.79|1134.29|1133.79|1133.29|1135.09|1134.59|1132.79|1132.29|13
1658325000000|2022-07-20 13:50:00|1133.09|1132.59|1136.09|1135.59|1136.44|1135.94|1132.24|1131.74|7
1658325300000|2022-07-20 13:55:00|1136.14|1135.64|1138.09|1137.59|1138.09|1137.59|1135.49|1134.99|0
1658325600000|2022-07-20 14:00:00|1138.04|1137.54|1137.19|1136.69|1138.24|1137.74|1134.74|1134.24|5
1658325900000|2022-07-20 14:05:00|1138.24|1137.74|1137.24|1136.74|1138.29|1137.79|1134.89|1134.39|5
1658326200000|2022-07-20 14:10:00|1137.16|1136.66|1136.86|1136.36|1137.91|1137.41|1136.31|1135.81|32
1658326500000|2022-07-20 14:15:00|1136.66|1136.16|1137.89|1135.39|1137.89|1136.91|1136.31|1135.39|0
1658326800000|2022-07-20 14:20:00|1137.67|1135.17|1139.68|1137.18|1139.68|1137.18|1137.67|1135.17|0
1658327100000|2022-07-20 14:25:00|1139.67|1137.17|1141.02|1138.52|1141.13|1138.63|1139.46|1136.96|0
1658327400000|2022-07-20 14:30:00|1141.46|1138.96|1142.55|1140.05|1142.81|1140.31|1140.95|1138.45|0
1658327700000|2022-07-20 14:35:00|1142.3|1139.8|1143.06|1140.56|1143.34|1140.84|1142.3|1139.8|0
1658328000000|2022-07-20 14:40:00|1143.05|1140.55|1142.81|1140.31|1143.06|1140.56|1142.15|1139.65|0
1658328300000|2022-07-20 14:45:00|1142.2|1139.7|1142.68|1140.18|1143.12|1140.62|1141.97|1139.47|0
1658328600000|2022-07-20 14:50:00|1142.46|1139.96|1142.08|1139.58|1142.93|1140.43|1141.63|1139.13|0
1658328900000|2022-07-20 14:55:00|1142.09|1139.59|1142.53|1140.03|1142.53|1140.03|1141.85|1139.35|0
1658329200000|2022-07-20 15:00:00|1142.54|1140.04|1140.77|1138.27|1142.54|1140.04|1139.88|1137.38|0
1658329500000|2022-07-20 15:05:00|1140.76|1138.26|1141.41|1138.91|1141.64|1139.14|1139.89|1137.39|0
1658329800000|2022-07-20 15:10:00|1141.42|1138.92|1141.18|1138.68|1141.64|1139.14|1141.18|1138.68|0
1658330100000|2022-07-20 15:15:00|1141.4|1138.9|1141.18|1138.68|1141.41|1138.91|1140.96|1138.46|0
1658330400000|2022-07-20 15:20:00|1141.19|1138.69|1140.72|1138.22|1141.4|1138.9|1140.49|1137.99|0
1658330700000|2022-07-20 15:25:00|1140.5|1138|1140.96|1138.46|1141.18|1138.68|1140.28|1137.78|0
1658331000000|2022-07-20 15:30:00|1141.67|1139.17|1142.19|1139.69|1142.44|1139.94|1141.41|1138.91|0
1658331300000|2022-07-20 15:35:00|1142.18|1139.68|1141.9|1139.4|1142.96|1140.46|1141.63|1139.13|0
1658331600000|2022-07-20 15:40:00|1141.89|1139.39|1142.91|1140.41|1142.91|1140.41|1141.87|1139.37|0
1658331900000|2022-07-20 15:45:00|1142.04|1139.54|1141.84|1139.34|1142.28|1139.78|1141.83|1139.33|0
1658332200000|2022-07-20 15:50:00|1142.06|1139.56|1142.96|1140.46|1143.18|1140.68|1141.84|1139.34|0
1658332500000|2022-07-20 15:55:00|1142.95|1140.45|1142.52|1140.02|1142.97|1140.47|1142.52|1140.02|0
1658332800000|2022-07-20 16:00:00|1143.21|1140.71|1142.73|1140.23|1143.23|1140.73|1142.71|1140.21|0
1658333100000|2022-07-20 16:05:00|1142.72|1140.22|1143.51|1141.01|1143.52|1141.02|1142.72|1140.22|0
1658333400000|2022-07-20 16:10:00|1143.64|1141.14|1143.52|1141.02|1144.27|1141.77|1143.51|1141.01|0
1658333700000|2022-07-20 16:15:00|1143.53|1141.03|1143.26|1140.76|1143.53|1141.03|1142.73|1140.23|0
1658334000000|2022-07-20 16:20:00|1143.27|1140.77|1143.26|1140.76|1143.51|1141.01|1142.99|1140.49|0
1658334300000|2022-07-20 16:25:00|1143.25|1140.75|1141.96|1139.46|1143.25|1140.75|1141.96|1139.46|0
1658334600000|2022-07-20 16:30:00|1141.97|1139.47|1142.74|1140.24|1142.74|1140.24|1141.96|1139.46|0
1658334900000|2022-07-20 16:35:00|1142.49|1139.99|1142.49|1139.99|1143|1140.5|1142.23|1139.73|0
1658335200000|2022-07-20 16:40:00|1142.74|1140.24|1138.39|1135.89|1142.74|1140.24|1138.14|1135.64|0
1658335500000|2022-07-20 16:45:00|1138.31|1135.81|1136.97|1134.47|1138.31|1135.81|1136.3|1133.8|0
1658335800000|2022-07-20 16:50:00|1136.96|1134.46|1137.88|1135.38|1138.33|1135.83|1136.96|1134.46|0
1658336100000|2022-07-20 16:55:00|1137.89|1135.39|1138.55|1136.05|1138.79|1136.29|1137.66|1135.16|0
1658336400000|2022-07-20 17:00:00|1138.56|1136.06|1136.53|1134.03|1138.78|1136.28|1136.31|1133.81|0
1658336700000|2022-07-20 17:05:00|1136.54|1134.04|1136.73|1134.23|1137.43|1134.93|1135.61|1133.11|0
1658337000000|2022-07-20 17:10:00|1136.72|1134.22|1135.17|1132.67|1136.73|1134.23|1134.93|1132.43|0
1658337300000|2022-07-20 17:15:00|1134.73|1132.23|1134.8|1132.3|1135.54|1133.04|1134.22|1131.72|0
1658337600000|2022-07-20 17:20:00|1135.05|1132.55|1135.02|1132.52|1135.3|1132.8|1134.51|1132.01|0
1658337900000|2022-07-20 17:25:00|1135.01|1132.51|1136.34|1133.84|1136.34|1133.84|1134.76|1132.26|0
1658338200000|2022-07-20 17:30:00|1136.33|1133.83|1136.63|1134.13|1137.15|1134.65|1135.56|1133.06|0
1658338500000|2022-07-20 17:35:00|1136.62|1134.12|1136.61|1134.11|1136.86|1134.36|1136.08|1133.58|0
1658338800000|2022-07-20 17:40:00|1136.37|1133.87|1135.85|1133.35|1136.63|1134.13|1135.6|1133.1|0
1658339100000|2022-07-20 17:45:00|1135.9|1133.4|1135.42|1132.92|1136.35|1133.85|1135.42|1132.92|0
1658339400000|2022-07-20 17:50:00|1135.43|1132.93|1135.43|1132.93|1135.88|1133.38|1135.2|1132.7|0
1658339700000|2022-07-20 17:55:00|1135.42|1132.92|1134.07|1131.57|1135.42|1132.92|1133.84|1131.34|0
1658340000000|2022-07-20 18:00:00|1133.46|1130.96|1135.04|1132.54|1135.04|1132.54|1133.46|1130.96|0
1658340300000|2022-07-20 18:05:00|1135.05|1132.55|1135.06|1132.56|1135.3|1132.8|1134.53|1132.03|0
1658340600000|2022-07-20 18:10:00|1135.07|1132.57|1134.68|1132.18|1135.07|1132.57|1134.27|1131.77|0
1658340900000|2022-07-20 18:15:00|1134.99|1132.49|1135.44|1132.94|1135.45|1132.95|1134.54|1132.04|0
1658341200000|2022-07-20 18:20:00|1135.45|1132.95|1136.57|1134.07|1136.57|1134.07|1135.22|1132.72|0
1658341500000|2022-07-20 18:25:00|1136.79|1134.29|1137.25|1134.75|1137.26|1134.76|1136.56|1134.06|0
1658341800000|2022-07-20 18:30:00|1136.91|1134.41|1137.17|1134.67|1137.42|1134.92|1136.37|1133.87|0
1658342100000|2022-07-20 18:35:00|1137.16|1134.66|1137.69|1135.19|1137.69|1135.19|1137.15|1134.65|0
1658342400000|2022-07-20 18:40:00|1137.68|1135.18|1137.67|1135.17|1137.68|1135.18|1136.91|1134.41|0
1658342700000|2022-07-20 18:45:00|1137.68|1135.18|1137.69|1135.19|1137.69|1135.19|1137.16|1134.66|0
1658343000000|2022-07-20 18:50:00|1137.68|1135.18|1136.09|1133.59|1137.69|1135.19|1136.09|1133.59|0
1658343300000|2022-07-20 18:55:00|1136.34|1133.84|1136.91|1134.41|1137.17|1134.67|1135.82|1133.32|0
1658343600000|2022-07-20 19:00:00|1137.02|1134.52|1137.96|1135.46|1137.96|1135.46|1136.8|1134.3|0
1658343900000|2022-07-20 19:05:00|1137.95|1135.45|1137.73|1135.23|1138.19|1135.69|1137.5|1135|0
1658344200000|2022-07-20 19:10:00|1137.72|1135.22|1137.73|1135.23|1138.19|1135.69|1137.72|1135.22|0
1658344500000|2022-07-20 19:15:00|1137.74|1135.24|1138.01|1135.51|1138.28|1135.78|1137.48|1134.98|0
1658344800000|2022-07-20 19:20:00|1138.02|1135.52|1137.48|1134.98|1138.26|1135.76|1137.21|1134.71|0
1658345100000|2022-07-20 19:25:00|1137.49|1134.99|1138.28|1135.78|1138.53|1136.03|1137.49|1134.99|0
1658345400000|2022-07-20 19:30:00|1138.21|1135.71|1137.07|1134.57|1138.42|1135.92|1137.06|1134.56|0
1658345700000|2022-07-20 19:35:00|1137.06|1134.56|1137.07|1134.57|1137.52|1135.02|1136.83|1134.33|0
1658346000000|2022-07-20 19:40:00|1137.06|1134.56|1137.66|1135.16|1138|1135.5|1136.84|1134.34|0
1658346300000|2022-07-20 19:45:00|1137.63|1135.13|1137.62|1135.12|1138.14|1135.64|1136.6|1134.1|0
1658346600000|2022-07-20 19:50:00|1137.64|1135.14|1137.57|1135.07|1138.15|1135.65|1137.05|1134.55|0
1658346900000|2022-07-20 19:55:00|1137.58|1135.08|1137.82|1135.32|1138.09|1135.59|1137.06|1134.56|0
1658347200000|2022-07-20 20:00:00|1137.57|1135.07|1138.07|1135.57|1138.43|1135.93|1137.53|1135.03|0
1658347500000|2022-07-20 20:05:00|1138.02|1135.52|1137.93|1135.43|1138.32|1135.82|1137.57|1135.07|0
1658347800000|2022-07-20 20:10:00|1137.91|1135.41|1137.05|1134.55|1137.93|1135.43|1136.96|1134.46|0
1658348100000|2022-07-20 20:15:00|1137.09|1134.59|1136.71|1134.21|1137.25|1134.75|1136.23|1133.73|0
1658348400000|2022-07-20 20:20:00|1136.68|1134.18|1136.8|1134.3|1136.96|1134.46|1136.55|1134.05|0
1658348700000|2022-07-20 20:25:00|1136.75|1134.25|1136.55|1134.05|1136.82|1134.32|1136.39|1133.89|0
1658349000000|2022-07-20 20:30:00|1136.57|1134.07|1136.48|1133.98|1136.71|1134.21|1136.34|1133.84|0
1658349300000|2022-07-20 20:35:00|1136.5|1134|1136.19|1133.69|1136.59|1134.09|1136.19|1133.69|0
1658349600000|2022-07-20 20:40:00|1136.21|1133.71|1136.48|1133.98|1136.64|1134.14|1136.19|1133.69|0
1658349900000|2022-07-20 20:45:00|1136.5|1134|1136.3|1133.8|1136.59|1134.09|1136.28|1133.78|0
1658350200000|2022-07-20 20:50:00|1136.28|1133.78|1136.28|1133.78|1136.39|1133.89|1136.19|1133.69|0
1658350500000|2022-07-20 20:55:00|1136.3|1133.8|1136.23|1133.73|1136.3|1133.8|1136.21|1133.71|0
1658350800000|2022-07-20 21:00:00|1136.25|1133.75|1136.3|1133.8|1136.32|1133.82|1136.23|1133.73|0
1658351100000|2022-07-20 21:05:00|1136.34|1133.84|1136.32|1133.82|1136.39|1133.89|1136.19|1133.69|0
1658351400000|2022-07-20 21:10:00|1136.3|1133.8|1136.25|1133.75|1136.32|1133.82|1136.21|1133.71|0
1658351700000|2022-07-20 21:15:00|1136.23|1133.73|1136.25|1133.75|1136.25|1133.75|1136.23|1133.73|0
1658352000000|2022-07-20 21:20:00|1136.23|1133.73|1136.25|1133.75|1136.28|1133.78|1136.23|1133.73|0
1658352300000|2022-07-20 21:25:00|1136.26|1133.76|1136.48|1133.98|1136.5|1134|1136.26|1133.76|0
1658352600000|2022-07-20 21:30:00|1136.5|1134|1136.59|1134.09|1136.59|1134.09|1136.5|1134|0
1658352900000|2022-07-20 21:35:00|1136.53|1134.03|1136.78|1134.28|1136.89|1134.39|1136.5|1134|0
1658353200000|2022-07-20 21:40:00|1136.8|1134.3|1136.84|1134.34|1136.84|1134.34|1136.59|1134.09|0
1658353500000|2022-07-20 21:45:00|1136.85|1134.35|1136.91|1134.41|1136.93|1134.43|1136.85|1134.35|0
1658353800000|2022-07-20 21:50:00|1136.93|1134.43|1136.71|1134.21|1136.93|1134.43|1136.71|1134.21|0
1658354100000|2022-07-20 21:55:00|1136.73|1134.23|1136.48|1133.98|1136.8|1134.3|1136.48|1133.98|0
1658354400000|2022-07-20 22:00:00|1136.41|1133.91|1136.39|1133.89|1136.59|1134.09|1136.12|1133.62|0
1658354700000|2022-07-20 22:05:00|1136.43|1133.93|1136.28|1133.78|1136.5|1134|1136.19|1133.69|0
1658355000000|2022-07-20 22:10:00|1136.3|1133.8|1136.34|1133.84|1136.43|1133.93|1136.21|1133.71|0
1658355300000|2022-07-20 22:15:00|1136.3|1133.8|1135.75|1133.25|1136.32|1133.82|1135.71|1133.21|0
1658355600000|2022-07-20 22:20:00|1135.73|1133.23|1135.87|1133.37|1135.87|1133.37|1135.57|1133.07|0
1658355900000|2022-07-20 22:25:00|1135.89|1133.39|1136.12|1133.62|1136.28|1133.78|1135.87|1133.37|0
1658356200000|2022-07-20 22:30:00|1136.14|1133.64|1136.12|1133.62|1136.3|1133.8|1135.91|1133.41|0
1658356500000|2022-07-20 22:35:00|1136.07|1133.57|1135.62|1133.12|1136.07|1133.57|1135.62|1133.12|0
1658356800000|2022-07-20 22:40:00|1135.66|1133.16|1135.57|1133.07|1135.82|1133.32|1135.57|1133.07|0
1658357100000|2022-07-20 22:45:00|1135.6|1133.1|1135.82|1133.32|1135.91|1133.41|1135.57|1133.07|0
1658357400000|2022-07-20 22:50:00|1135.71|1133.21|1135.66|1133.16|1135.71|1133.21|1135.57|1133.07|0
1658357700000|2022-07-20 22:55:00|1135.67|1133.17|1135.82|1133.32|1135.91|1133.41|1135.62|1133.12|0
1658358000000|2022-07-20 23:00:00|1135.87|1133.37|1135.8|1133.3|1135.91|1133.41|1135.78|1133.28|0
1658358300000|2022-07-20 23:05:00|1135.78|1133.28|1136.19|1133.69|1136.25|1133.75|1135.78|1133.28|0
1658358600000|2022-07-20 23:10:00|1136.18|1133.68|1136.07|1133.57|1136.21|1133.71|1135.94|1133.44|0
1658358900000|2022-07-20 23:15:00|1136.09|1133.59|1136.3|1133.8|1136.32|1133.82|1136.09|1133.59|0
1658359200000|2022-07-20 23:20:00|1136.28|1133.78|1136.71|1134.21|1136.75|1134.25|1136.25|1133.75|0
1658359500000|2022-07-20 23:25:00|1136.73|1134.23|1136.8|1134.3|1136.96|1134.46|1136.73|1134.23|0
1658359800000|2022-07-20 23:30:00|1136.75|1134.25|1136.89|1134.39|1136.89|1134.39|1136.59|1134.09|0
1658360100000|2022-07-20 23:35:00|1136.91|1134.41|1136.71|1134.21|1136.91|1134.41|1136.71|1134.21|0
1658360400000|2022-07-20 23:40:00|1136.68|1134.18|1136.75|1134.25|1136.8|1134.3|1136.5|1134|0
1658360700000|2022-07-20 23:45:00|1136.73|1134.23|1136.91|1134.41|1136.98|1134.48|1136.71|1134.21|0
1658361000000|2022-07-20 23:50:00|1136.89|1134.39|1137.09|1134.59|1137.16|1134.66|1136.84|1134.34|0
1658361300000|2022-07-20 23:55:00|1137.12|1134.62|1136.64|1134.14|1137.12|1134.62|1136.64|1134.14|0
1658361600000|2022-07-21 00:00:00|1136.57|1134.07|1136.14|1133.64|1136.64|1134.14|1135.98|1133.48|0
1658361900000|2022-07-21 00:05:00|1136.19|1133.69|1135.91|1133.41|1136.23|1133.73|1135.78|1133.28|0
1658362200000|2022-07-21 00:10:00|1135.87|1133.37|1135.98|1133.48|1136.07|1133.57|1135.66|1133.16|0
1658362500000|2022-07-21 00:15:00|1136.03|1133.53|1136.56|1134.06|1137.11|1134.61|1135.96|1133.46|0
1658362800000|2022-07-21 00:20:00|1136.67|1134.17|1136.68|1134.18|1136.89|1134.39|1136.01|1133.51|0
1658363100000|2022-07-21 00:25:00|1136.57|1134.07|1136.68|1134.18|1136.68|1134.18|1136.23|1133.73|0
1658363400000|2022-07-21 00:30:00|1136.46|1133.96|1136.35|1133.85|1136.9|1134.4|1136.24|1133.74|0
1658363700000|2022-07-21 00:35:00|1136.46|1133.96|1136.68|1134.18|1136.91|1134.41|1136.24|1133.74|0
1658364000000|2022-07-21 00:40:00|1136.79|1134.29|1136.68|1134.18|1136.9|1134.4|1136.67|1134.17|0
1658364300000|2022-07-21 00:45:00|1136.79|1134.29|1137.34|1134.84|1137.35|1134.85|1136.79|1134.29|0
1658364600000|2022-07-21 00:50:00|1137.12|1134.62|1137.46|1134.96|1137.57|1135.07|1137.12|1134.62|0
1658364900000|2022-07-21 00:55:00|1137.35|1134.85|1137.57|1135.07|1137.79|1135.29|1137.35|1134.85|0
1658365200000|2022-07-21 01:00:00|1137.35|1134.85|1136.68|1134.18|1137.35|1134.85|1136.68|1134.18|0
1658365500000|2022-07-21 01:05:00|1136.46|1133.96|1136.46|1133.96|1136.46|1133.96|1135.79|1133.29|0
1658365800000|2022-07-21 01:10:00|1136.24|1133.74|1136.57|1134.07|1136.69|1134.19|1136.23|1133.73|0
1658366100000|2022-07-21 01:15:00|1136.68|1134.18|1137.11|1134.61|1137.12|1134.62|1136.46|1133.96|0
1658366400000|2022-07-21 01:20:00|1137|1134.5|1136.46|1133.96|1137.11|1134.61|1136.45|1133.95|0
1658366700000|2022-07-21 01:25:00|1136.56|1134.06|1135.54|1133.04|1136.57|1134.07|1135.32|1132.82|0
1658367000000|2022-07-21 01:30:00|1135.32|1132.82|1136.44|1133.94|1136.66|1134.16|1135.32|1132.82|0
1658367300000|2022-07-21 01:35:00|1136.66|1134.16|1136.67|1134.17|1136.89|1134.39|1136.44|1133.94|0
1658367600000|2022-07-21 01:40:00|1136.89|1134.39|1137.1|1134.6|1137.55|1135.05|1136.89|1134.39|0
1658367900000|2022-07-21 01:45:00|1136.96|1134.46|1136.7|1134.2|1137.21|1134.71|1136.18|1133.68|0
1658368200000|2022-07-21 01:50:00|1136.69|1134.19|1135.94|1133.44|1136.69|1134.19|1135.93|1133.43|0
1658368500000|2022-07-21 01:55:00|1136.06|1133.56|1136.69|1134.19|1136.95|1134.45|1135.94|1133.44|0
1658368800000|2022-07-21 02:00:00|1136.87|1134.37|1137.33|1134.83|1137.54|1135.04|1136.44|1133.94|0
1658369100000|2022-07-21 02:05:00|1137.55|1135.05|1137.32|1134.82|1137.56|1135.06|1137.1|1134.6|0
1658369400000|2022-07-21 02:10:00|1137.33|1134.83|1137.55|1135.05|1137.77|1135.27|1137.32|1134.82|0
1658369700000|2022-07-21 02:15:00|1137.66|1135.16|1137.55|1135.05|1137.78|1135.28|1137.33|1134.83|0
1658370000000|2022-07-21 02:20:00|1137.56|1135.06|1137.55|1135.05|1138|1135.5|1137.55|1135.05|0
1658370300000|2022-07-21 02:25:00|1137.66|1135.16|1137.56|1135.06|1137.89|1135.39|1137.55|1135.05|0
1658370600000|2022-07-21 02:30:00|1137.47|1134.97|1137.48|1134.98|1137.73|1135.23|1137.22|1134.72|0
1658370900000|2022-07-21 02:35:00|1137.49|1134.99|1137.74|1135.24|1137.74|1135.24|1137.48|1134.98|0
1658371200000|2022-07-21 02:40:00|1137.73|1135.23|1137.24|1134.74|1137.74|1135.24|1137.24|1134.74|0
1658371500000|2022-07-21 02:45:00|1137.23|1134.73|1137.34|1134.84|1137.57|1135.07|1137.23|1134.73|0
1658371800000|2022-07-21 02:50:00|1137.33|1134.83|1137.12|1134.62|1137.34|1134.84|1137.11|1134.61|0
1658372100000|2022-07-21 02:55:00|1137.23|1134.73|1137.34|1134.84|1137.34|1134.84|1137.11|1134.61|0
1658372400000|2022-07-21 03:00:00|1137.23|1134.73|1137.36|1134.86|1137.48|1134.98|1136.72|1134.22|0
1658372700000|2022-07-21 03:05:00|1137.48|1134.98|1137.86|1135.36|1137.98|1135.48|1137.22|1134.72|0
1658373000000|2022-07-21 03:10:00|1137.98|1135.48|1138.26|1135.76|1138.51|1136.01|1137.73|1135.23|0
1658373300000|2022-07-21 03:15:00|1138.38|1135.88|1138.25|1135.75|1138.51|1136.01|1137.99|1135.49|0
1658373600000|2022-07-21 03:20:00|1138.24|1135.74|1137.74|1135.24|1138.25|1135.75|1137.49|1134.99|0
1658373900000|2022-07-21 03:25:00|1137.99|1135.49|1137.74|1135.24|1137.99|1135.49|1137.73|1135.23|0
1658374200000|2022-07-21 03:30:00|1137.75|1135.25|1137.24|1134.74|1137.87|1135.37|1137.23|1134.73|0
1658374500000|2022-07-21 03:35:00|1137.23|1134.73|1137.25|1134.75|1137.25|1134.75|1136.98|1134.48|0
1658374800000|2022-07-21 03:40:00|1137|1134.5|1137|1134.5|1137.25|1134.75|1136.74|1134.24|0
1658375100000|2022-07-21 03:45:00|1137.14|1134.64|1137.35|1134.85|1137.57|1135.07|1137.13|1134.63|0
1658375400000|2022-07-21 03:50:00|1137.36|1134.86|1137.58|1135.08|1137.58|1135.08|1137.36|1134.86|0
1658375700000|2022-07-21 03:55:00|1137.36|1134.86|1137.14|1134.64|1137.36|1134.86|1137.13|1134.63|0
1658376000000|2022-07-21 04:00:00|1137.35|1134.85|1137.57|1135.07|1137.8|1135.3|1137.35|1134.85|0
1658376300000|2022-07-21 04:05:00|1137.79|1135.29|1137.57|1135.07|1137.79|1135.29|1137.57|1135.07|0
1658376600000|2022-07-21 04:10:00|1137.56|1135.06|1137.56|1135.06|1137.57|1135.07|1137.34|1134.84|0
1658376900000|2022-07-21 04:15:00|1137.57|1135.07|1137.57|1135.07|1137.79|1135.29|1137.56|1135.06|0
1658377200000|2022-07-21 04:20:00|1137.46|1134.96|1137.12|1134.62|1137.46|1134.96|1137.12|1134.62|0
1658377500000|2022-07-21 04:25:00|1136.9|1134.4|1137.12|1134.62|1137.34|1134.84|1136.9|1134.4|0
1658377800000|2022-07-21 04:30:00|1136.98|1134.48|1138.98|1136.48|1139.24|1136.74|1136.97|1134.47|0
1658378100000|2022-07-21 04:35:00|1138.99|1136.49|1138.73|1136.23|1138.99|1136.49|1138.22|1135.72|0
1658378400000|2022-07-21 04:40:00|1138.72|1136.22|1139.49|1136.99|1139.74|1137.24|1138.72|1136.22|0
1658378700000|2022-07-21 04:45:00|1139.42|1136.92|1139.97|1137.47|1139.98|1137.48|1139.09|1136.59|0
1658379000000|2022-07-21 04:50:00|1140.08|1137.58|1140.64|1138.14|1140.97|1138.47|1140.08|1137.58|0
1658379300000|2022-07-21 04:55:00|1140.85|1138.35|1140.19|1137.69|1140.86|1138.36|1140.19|1137.69|0
1658379600000|2022-07-21 05:00:00|1140.08|1137.58|1139.1|1136.6|1140.19|1137.69|1138.45|1135.95|0
1658379900000|2022-07-21 05:05:00|1139.32|1136.82|1139.99|1137.49|1140.2|1137.7|1139.1|1136.6|0
1658380200000|2022-07-21 05:10:00|1140.1|1137.6|1139.77|1137.27|1140.44|1137.94|1139.77|1137.27|0
1658380500000|2022-07-21 05:15:00|1139.78|1137.28|1139.33|1136.83|1139.99|1137.49|1139|1136.5|0
1658380800000|2022-07-21 05:20:00|1139.44|1136.94|1139.34|1136.84|1139.56|1137.06|1139.32|1136.82|0
1658381100000|2022-07-21 05:25:00|1139.33|1136.83|1139.55|1137.05|1139.55|1137.05|1139.12|1136.62|0
1658381400000|2022-07-21 05:30:00|1139.56|1137.06|1139.55|1137.05|1139.78|1137.28|1139.34|1136.84|0
1658381700000|2022-07-21 05:35:00|1139.33|1136.83|1141.1|1138.6|1141.1|1138.6|1139.33|1136.83|0
1658382000000|2022-07-21 05:40:00|1141.09|1138.59|1141.32|1138.82|1141.33|1138.83|1140.88|1138.38|0
1658382300000|2022-07-21 05:45:00|1141.54|1139.04|1143.57|1141.07|1143.64|1141.14|1141.31|1138.81|0
1658382600000|2022-07-21 05:50:00|1143.46|1140.96|1143.59|1141.09|1144.69|1142.19|1143.35|1140.85|0
1658382900000|2022-07-21 05:55:00|1143.38|1140.88|1142.95|1140.45|1143.6|1141.1|1142.5|1140|0
1658383200000|2022-07-21 06:00:00|1143.17|1140.67|1142.08|1139.58|1143.61|1141.11|1142.08|1139.58|0
1658383500000|2022-07-21 06:05:00|1141.87|1139.37|1142.53|1140.03|1143.07|1140.57|1141.64|1139.14|0
1658383800000|2022-07-21 06:10:00|1142.74|1140.24|1142.97|1140.47|1143.18|1140.68|1142.41|1139.91|0
1658384100000|2022-07-21 06:15:00|1143.61|1141.11|1143.22|1140.72|1143.61|1141.11|1141.94|1139.44|0
1658384400000|2022-07-21 06:20:00|1143.21|1140.71|1142.19|1139.69|1143.46|1140.96|1141.94|1139.44|0
1658384700000|2022-07-21 06:25:00|1142.44|1139.94|1141.67|1139.17|1142.95|1140.45|1141.67|1139.17|0
1658385000000|2022-07-21 06:30:00|1141.42|1138.92|1139.9|1137.4|1141.92|1139.42|1139.9|1137.4|0
1658385300000|2022-07-21 06:35:00|1139.89|1137.39|1141.17|1138.67|1141.18|1138.68|1139.64|1137.14|0
1658385600000|2022-07-21 06:40:00|1141.05|1138.55|1140.67|1138.17|1141.18|1138.68|1140.66|1138.16|0
1658385900000|2022-07-21 06:45:00|1140.52|1138.02|1139.53|1137.03|1140.52|1138.02|1139.53|1137.03|0
1658386200000|2022-07-21 06:50:00|1139.75|1137.25|1139.53|1137.03|1139.76|1137.26|1138.65|1136.15|0
1658386500000|2022-07-21 06:55:00|1139.54|1137.04|1138.66|1136.16|1139.76|1137.26|1138.22|1135.72|0
1658386800000|2022-07-21 07:00:00|1138.45|1135.95|1137.52|1135.02|1138.89|1136.39|1137.3|1134.8|0
1658387100000|2022-07-21 07:05:00|1137.3|1134.8|1139.33|1136.83|1139.55|1137.05|1136.59|1134.09|0
1658387400000|2022-07-21 07:10:00|1139.11|1136.61|1131.66|1131.16|1139.77|1137.27|1131.56|1131.06|0
1658387700000|2022-07-21 07:15:00|1131.56|1131.06|1131.46|1130.96|1131.71|1131.21|1129.36|1128.86|0
1658388000000|2022-07-21 07:20:00|1131.41|1130.91|1132.41|1131.91|1133.86|1133.36|1130.06|1129.56|2
1658388300000|2022-07-21 07:25:00|1132.36|1131.86|1128.41|1127.91|1132.96|1132.46|1128.31|1127.81|0
1658388600000|2022-07-21 07:30:00|1128.31|1127.81|1127.66|1127.16|1128.31|1127.81|1125.76|1125.26|0
1658388900000|2022-07-21 07:35:00|1127.61|1127.11|1127.81|1127.31|1129.81|1129.31|1127.21|1126.71|10
1658389200000|2022-07-21 07:40:00|1127.91|1127.41|1127.06|1126.56|1128.66|1128.16|1127.06|1126.56|0
1658389500000|2022-07-21 07:45:00|1127.01|1126.51|1126.21|1125.71|1127.66|1127.16|1125.81|1125.31|21
1658389800000|2022-07-21 07:50:00|1126.48|1125.98|1124.38|1123.88|1126.68|1126.18|1123.68|1123.18|26
1658390100000|2022-07-21 07:55:00|1124.43|1123.93|1121.53|1121.03|1124.43|1123.93|1120.68|1120.18|6
1658390400000|2022-07-21 08:00:00|1121.63|1121.13|1120.68|1120.18|1121.63|1121.13|1118.63|1118.13|13
1658390700000|2022-07-21 08:05:00|1120.63|1120.13|1121.28|1120.78|1121.33|1120.83|1118.73|1118.23|4
1658391000000|2022-07-21 08:10:00|1121.33|1120.83|1122.93|1122.43|1123.13|1122.63|1121.33|1120.83|8
1658391300000|2022-07-21 08:15:00|1122.88|1122.38|1122.73|1122.23|1123.18|1122.68|1121.53|1121.03|4
1658391600000|2022-07-21 08:20:00|1122.68|1122.18|1120.63|1120.13|1122.88|1122.38|1119.93|1119.43|0
1658391900000|2022-07-21 08:25:00|1120.68|1120.18|1121.33|1120.83|1121.83|1121.33|1120.68|1120.18|0
1658392200000|2022-07-21 08:30:00|1121.38|1120.88|1124.53|1124.03|1124.93|1124.43|1121.13|1120.63|21
1658392500000|2022-07-21 08:35:00|1124.48|1123.98|1123.53|1123.03|1124.58|1124.08|1123.48|1122.98|11
1658392800000|2022-07-21 08:40:00|1123.38|1122.88|1121.63|1121.13|1123.38|1122.88|1121.03|1120.53|10
1658393100000|2022-07-21 08:45:00|1121.68|1121.18|1122.53|1122.03|1123.78|1123.28|1121.68|1121.18|0
1658393400000|2022-07-21 08:50:00|1122.48|1121.98|1121.53|1121.03|1122.48|1121.98|1120.63|1120.13|0
1658393700000|2022-07-21 08:55:00|1121.58|1121.08|1122.83|1122.33|1122.83|1122.33|1121.43|1120.93|0
1658394000000|2022-07-21 09:00:00|1122.93|1122.43|1119.23|1118.73|1122.93|1122.43|1119.13|1118.63|15
1658394300000|2022-07-21 09:05:00|1119.28|1118.78|1119.78|1119.28|1119.88|1119.38|1119.28|1118.78|1
1658394600000|2022-07-21 09:10:00|1119.88|1119.38|1121.33|1120.83|1121.43|1120.93|1119.88|1119.38|1
1658394900000|2022-07-21 09:15:00|1121.28|1120.78|1123.43|1122.93|1123.48|1122.98|1121.28|1120.78|18
1658395200000|2022-07-21 09:20:00|1123.38|1122.88|1120.88|1120.38|1123.38|1122.88|1120.83|1120.33|6
1658395500000|2022-07-21 09:25:00|1120.83|1120.33|1119.68|1119.18|1120.83|1120.33|1119.68|1119.18|0
1658395800000|2022-07-21 09:30:00|1119.58|1119.08|1120.98|1120.48|1121.48|1120.98|1119.43|1118.93|10
1658396100000|2022-07-21 09:35:00|1120.88|1120.38|1119.68|1119.18|1120.93|1120.43|1119.18|1118.68|5
1658396400000|2022-07-21 09:40:00|1119.73|1119.23|1119.78|1119.28|1119.98|1119.48|1119.08|1118.58|10
1658396700000|2022-07-21 09:45:00|1119.83|1119.33|1121.43|1120.93|1121.48|1120.98|1119.83|1119.33|0
1658397000000|2022-07-21 09:50:00|1121.38|1120.88|1121.13|1120.63|1121.43|1120.93|1120.58|1120.08|0
1658397300000|2022-07-21 09:55:00|1121.18|1120.68|1120.23|1119.73|1121.38|1120.88|1119.78|1119.28|0
1658397600000|2022-07-21 10:00:00|1120.28|1119.78|1122.73|1122.23|1122.73|1122.23|1119.88|1119.38|14
1658397900000|2022-07-21 10:05:00|1122.68|1122.18|1123.08|1122.58|1123.13|1122.63|1121.08|1120.58|23
1658398200000|2022-07-21 10:10:00|1123.03|1122.53|1122.48|1121.98|1123.28|1122.78|1122.18|1121.68|3
1658398500000|2022-07-21 10:15:00|1122.53|1122.03|1122.18|1121.68|1122.68|1122.18|1121.18|1120.68|0
1658398800000|2022-07-21 10:20:00|1122.13|1121.63|1122.23|1121.73|1122.98|1122.48|1122.13|1121.63|0
1658399100000|2022-07-21 10:25:00|1122.28|1121.78|1122.38|1121.88|1122.73|1122.23|1122.13|1121.63|0
1658399400000|2022-07-21 10:30:00|1122.33|1121.83|1120.33|1119.83|1122.43|1121.93|1120.28|1119.78|27
1658399700000|2022-07-21 10:35:00|1120.28|1119.78|1119.58|1119.08|1120.28|1119.78|1118.68|1118.18|13
1658400000000|2022-07-21 10:40:00|1119.68|1119.18|1120.33|1119.83|1120.48|1119.98|1119.28|1118.78|1
1658400300000|2022-07-21 10:45:00|1120.28|1119.78|1120.43|1119.93|1121.03|1120.53|1119.93|1119.43|22
1658400600000|2022-07-21 10:50:00|1120.38|1119.88|1120.38|1119.88|1120.93|1120.43|1120.03|1119.53|11
1658400900000|2022-07-21 10:55:00|1120.43|1119.93|1121.53|1121.03|1121.78|1121.28|1120.38|1119.88|0
1658401200000|2022-07-21 11:00:00|1121.48|1120.98|1119.08|1118.58|1121.48|1120.98|1119.03|1118.53|10
1658401500000|2022-07-21 11:05:00|1118.98|1118.48|1120.48|1119.98|1120.73|1120.23|1118.98|1118.48|0
1658401800000|2022-07-21 11:10:00|1120.43|1119.93|1120.73|1120.23|1121.08|1120.58|1120.43|1119.93|10
1658402100000|2022-07-21 11:15:00|1120.68|1120.18|1119.33|1118.83|1120.83|1120.33|1119.23|1118.73|0
1658402400000|2022-07-21 11:20:00|1119.38|1118.88|1119.78|1119.28|1120.23|1119.73|1118.93|1118.43|5
1658402700000|2022-07-21 11:25:00|1119.83|1119.33|1120.03|1119.53|1121.53|1121.03|1119.73|1119.23|11
1658403000000|2022-07-21 11:30:00|1119.98|1119.48|1119.18|1118.68|1120.18|1119.68|1119.03|1118.53|0
1658403300000|2022-07-21 11:35:00|1119.23|1118.73|1117.78|1117.28|1119.23|1118.73|1117.43|1116.93|0
1658403600000|2022-07-21 11:40:00|1117.79|1117.29|1118.19|1117.69|1118.34|1117.84|1117.39|1116.89|0
1658403900000|2022-07-21 11:45:00|1118.14|1117.64|1118.84|1118.34|1118.89|1118.39|1118.14|1117.64|6
1658404200000|2022-07-21 11:50:00|1118.79|1118.29|1119.09|1118.59|1119.34|1118.84|1118.44|1117.94|0
1658404500000|2022-07-21 11:55:00|1119.04|1118.54|1118.14|1117.64|1119.04|1118.54|1117.99|1117.49|0
1658404800000|2022-07-21 12:00:00|1118.04|1117.54|1117.49|1116.99|1118.49|1117.99|1117.39|1116.89|0
1658405100000|2022-07-21 12:05:00|1117.54|1117.04|1118.14|1117.64|1118.19|1117.69|1117.19|1116.69|0
1658405400000|2022-07-21 12:10:00|1118.09|1117.59|1115.64|1115.14|1118.09|1117.59|1115.49|1114.99|0
1658405700000|2022-07-21 12:15:00|1115.79|1115.29|1117.49|1116.99|1117.54|1117.04|1113.14|1112.64|20
1658406000000|2022-07-21 12:20:00|1117.54|1117.04|1119.69|1119.19|1119.89|1119.39|1117.54|1117.04|0
1658406300000|2022-07-21 12:25:00|1119.59|1119.09|1119.49|1118.99|1119.94|1119.44|1118.24|1117.74|13
1658406600000|2022-07-21 12:30:00|1119.44|1118.94|1121.09|1120.59|1121.14|1120.64|1118.84|1118.34|0
1658406900000|2022-07-21 12:35:00|1121.14|1120.64|1121.04|1120.54|1122.29|1121.79|1120.59|1120.09|0
1658407200000|2022-07-21 12:40:00|1120.99|1120.49|1121.74|1121.24|1121.74|1121.24|1119.79|1119.29|3
1658407500000|2022-07-21 12:45:00|1121.69|1121.19|1121.44|1120.94|1121.99|1121.49|1121.29|1120.79|0
1658407800000|2022-07-21 12:50:00|1121.39|1120.89|1120.89|1120.39|1121.59|1121.09|1120.89|1120.39|3
1658408100000|2022-07-21 12:55:00|1120.84|1120.34|1121.44|1120.94|1121.44|1120.94|1120.79|1120.29|0
1658408400000|2022-07-21 13:00:00|1121.39|1120.89|1120.49|1119.99|1121.49|1120.99|1120.39|1119.89|0
1658408700000|2022-07-21 13:05:00|1120.44|1119.94|1116.84|1116.34|1120.54|1120.04|1116.54|1116.04|0
1658409000000|2022-07-21 13:10:00|1116.79|1116.29|1114.24|1113.74|1117.34|1116.84|1113.84|1113.34|14
1658409300000|2022-07-21 13:15:00|1114.29|1113.79|1112.99|1112.49|1115.14|1114.64|1112.74|1112.24|10
1658409600000|2022-07-21 13:20:00|1113.14|1112.64|1113.24|1112.74|1113.74|1113.24|1112.19|1111.69|1
1658409900000|2022-07-21 13:25:00|1113.29|1112.79|1113.94|1113.44|1114.04|1113.54|1112.79|1112.29|0
1658410200000|2022-07-21 13:30:00|1113.99|1113.49|1114.34|1113.84|1118.84|1118.34|1112.99|1112.49|51
1658410500000|2022-07-21 13:35:00|1114.29|1113.79|1113.34|1112.84|1115.14|1114.64|1112.99|1112.49|0
1658410800000|2022-07-21 13:40:00|1113.24|1112.74|1112.99|1112.49|1113.29|1112.79|1111.54|1111.04|0
1658411100000|2022-07-21 13:45:00|1112.94|1112.44|1111.79|1111.29|1114.14|1113.64|1111.19|1110.69|12
1658411400000|2022-07-21 13:50:00|1111.84|1111.34|1113.24|1112.74|1113.49|1112.99|1111.14|1110.64|24
1658411700000|2022-07-21 13:55:00|1113.14|1112.64|1115.04|1114.54|1115.44|1114.94|1113.09|1112.59|2
1658412000000|2022-07-21 14:00:00|1114.99|1114.49|1112.89|1112.39|1115.49|1114.99|1112.89|1112.39|0
1658412300000|2022-07-21 14:05:00|1112.84|1112.34|1112.04|1111.54|1113.19|1112.69|1111.84|1111.34|5
1658412600000|2022-07-21 14:10:00|1112.22|1111.72|1110.37|1109.87|1112.92|1112.42|1109.57|1109.07|37
1658412900000|2022-07-21 14:15:00|1110.42|1109.92|1113.96|1111.46|1113.97|1112.67|1110.12|1109.62|34
1658413200000|2022-07-21 14:20:00|1113.97|1111.47|1112.62|1110.12|1114.61|1112.11|1112.19|1109.69|0
1658413500000|2022-07-21 14:25:00|1112.52|1110.02|1111.1|1108.6|1112.63|1110.13|1110.65|1108.15|79
1658413800000|2022-07-21 14:30:00|1110.41|1107.91|1110.88|1108.38|1111.42|1108.92|1110.14|1107.64|0
1658414100000|2022-07-21 14:35:00|1111|1108.5|1113.89|1111.39|1113.9|1111.4|1110.88|1108.38|0
1658414400000|2022-07-21 14:40:00|1113.9|1111.4|1114.16|1111.66|1114.65|1112.15|1113.14|1110.64|0
1658414700000|2022-07-21 14:45:00|1114.16|1111.66|1113.07|1110.57|1114.16|1111.66|1112.86|1110.36|0
1658415000000|2022-07-21 14:50:00|1113.08|1110.58|1113.86|1111.36|1113.96|1111.46|1112.87|1110.37|0
1658415300000|2022-07-21 14:55:00|1113.75|1111.25|1115.49|1112.99|1115.71|1113.21|1113.53|1111.03|0
1658415600000|2022-07-21 15:00:00|1115.38|1112.88|1115.74|1113.24|1115.74|1113.24|1114.84|1112.34|0
1658415900000|2022-07-21 15:05:00|1115.73|1113.23|1114.79|1112.29|1115.83|1113.33|1114.77|1112.27|0
1658416200000|2022-07-21 15:10:00|1114.89|1112.39|1114.78|1112.28|1115|1112.5|1114.13|1111.63|0
1658416500000|2022-07-21 15:15:00|1114.9|1112.4|1114.66|1112.16|1115.39|1112.89|1114.14|1111.64|0
1658416800000|2022-07-21 15:20:00|1114.9|1112.4|1113.41|1110.91|1115.16|1112.66|1113.15|1110.65|0
1658417100000|2022-07-21 15:25:00|1113.42|1110.92|1114.45|1111.95|1114.45|1111.95|1113.41|1110.91|0
1658417400000|2022-07-21 15:30:00|1114.46|1111.96|1116.97|1114.47|1117.21|1114.71|1114.18|1111.68|0
1658417700000|2022-07-21 15:35:00|1116.73|1114.23|1116.21|1113.71|1117.94|1115.44|1116.2|1113.7|0
1658418000000|2022-07-21 15:40:00|1116.22|1113.72|1116.22|1113.72|1116.72|1114.22|1115.96|1113.46|0
1658418300000|2022-07-21 15:45:00|1115.92|1113.42|1115.25|1112.75|1116.14|1113.64|1115.04|1112.54|0
1658418600000|2022-07-21 15:50:00|1115.26|1112.76|1115.48|1112.98|1115.7|1113.2|1115.04|1112.54|0
1658418900000|2022-07-21 15:55:00|1115.49|1112.99|1115.7|1113.2|1115.93|1113.43|1115.49|1112.99|0
1658419200000|2022-07-21 16:00:00|1115.73|1113.23|1117.5|1115|1117.5|1115|1115.72|1113.22|0
1658419500000|2022-07-21 16:05:00|1117.26|1114.76|1118.29|1115.79|1118.53|1116.03|1117|1114.5|0
1658419800000|2022-07-21 16:10:00|1118.3|1115.8|1117.53|1115.03|1118.54|1116.04|1117.01|1114.51|0
1658420100000|2022-07-21 16:15:00|1117.52|1115.02|1117.55|1115.05|1118.04|1115.54|1117.02|1114.52|0
1658420400000|2022-07-21 16:20:00|1117.54|1115.04|1117.57|1115.07|1117.8|1115.3|1117.04|1114.54|0
1658420700000|2022-07-21 16:25:00|1117.33|1114.83|1118.1|1115.6|1118.35|1115.85|1117.31|1114.81|0
1658421000000|2022-07-21 16:30:00|1118.22|1115.72|1118.34|1115.84|1118.86|1116.36|1118.1|1115.6|0
1658421300000|2022-07-21 16:35:00|1118.35|1115.85|1118.84|1116.34|1118.85|1116.35|1118.09|1115.59|0
1658421600000|2022-07-21 16:40:00|1118.6|1116.1|1117.85|1115.35|1118.85|1116.35|1117.84|1115.34|0
1658421900000|2022-07-21 16:45:00|1117.84|1115.34|1117.59|1115.09|1117.85|1115.35|1117.33|1114.83|0
1658422200000|2022-07-21 16:50:00|1117.6|1115.1|1117.6|1115.1|1118.34|1115.84|1117.59|1115.09|0
1658422500000|2022-07-21 16:55:00|1117.61|1115.11|1117.86|1115.36|1117.87|1115.37|1117.36|1114.86|0
1658422800000|2022-07-21 17:00:00|1117.87|1115.37|1117.62|1115.12|1118.11|1115.61|1117.35|1114.85|0
1658423100000|2022-07-21 17:05:00|1117.86|1115.36|1117.86|1115.36|1118.37|1115.87|1117.36|1114.86|0
1658423400000|2022-07-21 17:10:00|1117.62|1115.12|1116.6|1114.1|1117.87|1115.37|1116.6|1114.1|0
1658423700000|2022-07-21 17:15:00|1116.21|1113.71|1116.66|1114.16|1117.1|1114.6|1116.21|1113.71|0
1658424000000|2022-07-21 17:20:00|1116.87|1114.37|1115.99|1113.49|1117.1|1114.6|1115.99|1113.49|0
1658424300000|2022-07-21 17:25:00|1116.09|1113.59|1115.78|1113.28|1116.21|1113.71|1115.56|1113.06|0
1658424600000|2022-07-21 17:30:00|1116.1|1113.6|1114.22|1111.72|1116.56|1114.06|1113.6|1111.1|0
1658424900000|2022-07-21 17:35:00|1114.21|1111.71|1115.37|1112.87|1115.37|1112.87|1113.83|1111.33|0
1658425200000|2022-07-21 17:40:00|1115.25|1112.75|1115.39|1112.89|1115.64|1113.14|1115.11|1112.61|0
1658425500000|2022-07-21 17:45:00|1115.17|1112.67|1114.72|1112.22|1115.38|1112.88|1114.5|1112|0
1658425800000|2022-07-21 17:50:00|1114.51|1112.01|1113.41|1110.91|1114.61|1112.11|1113.41|1110.91|0
1658426100000|2022-07-21 17:55:00|1113.42|1110.92|1114.09|1111.59|1114.3|1111.8|1113.41|1110.91|0
1658426400000|2022-07-21 18:00:00|1114.41|1111.91|1114.4|1111.9|1114.66|1112.16|1113.89|1111.39|0
1658426700000|2022-07-21 18:05:00|1114.41|1111.91|1114.92|1112.42|1115.18|1112.68|1114.15|1111.65|0
1658427000000|2022-07-21 18:10:00|1114.93|1112.43|1115.57|1113.07|1115.57|1113.07|1114.67|1112.17|0
1658427300000|2022-07-21 18:15:00|1115.22|1112.72|1115.46|1112.96|1115.68|1113.18|1115.02|1112.52|0
1658427600000|2022-07-21 18:20:00|1115.45|1112.95|1115.25|1112.75|1115.47|1112.97|1115.24|1112.74|0
1658427900000|2022-07-21 18:25:00|1115.24|1112.74|1115.38|1112.88|1115.59|1113.09|1114.81|1112.31|0
1658428200000|2022-07-21 18:30:00|1115.37|1112.87|1114.84|1112.34|1115.59|1113.09|1114.71|1112.21|0
1658428500000|2022-07-21 18:35:00|1114.85|1112.35|1115.29|1112.79|1115.29|1112.79|1114.61|1112.11|0
1658428800000|2022-07-21 18:40:00|1115.28|1112.78|1114.69|1112.19|1115.36|1112.86|1114.47|1111.97|0
1658429100000|2022-07-21 18:45:00|1114.68|1112.18|1114.91|1112.41|1114.91|1112.41|1114.46|1111.96|0
1658429400000|2022-07-21 18:50:00|1115.12|1112.62|1115.13|1112.63|1115.13|1112.63|1114.68|1112.18|0
1658429700000|2022-07-21 18:55:00|1115.12|1112.62|1115.14|1112.64|1115.57|1113.07|1114.91|1112.41|0
1658430000000|2022-07-21 19:00:00|1115.27|1112.77|1116.06|1113.56|1116.06|1113.56|1115.27|1112.77|0
1658430300000|2022-07-21 19:05:00|1116.05|1113.55|1117.31|1114.81|1117.32|1114.82|1115.8|1113.3|0
1658430600000|2022-07-21 19:10:00|1117.07|1114.57|1116.54|1114.04|1117.31|1114.81|1116.03|1113.53|0
1658430900000|2022-07-21 19:15:00|1116.01|1113.51|1116.22|1113.72|1116.23|1113.73|1115.78|1113.28|0
1658431200000|2022-07-21 19:20:00|1116.01|1113.51|1116|1113.5|1116.22|1113.72|1115.78|1113.28|0
1658431500000|2022-07-21 19:25:00|1116.01|1113.51|1116.44|1113.94|1116.45|1113.95|1116|1113.5|0
1658431800000|2022-07-21 19:30:00|1116.45|1113.95|1116.45|1113.95|1116.67|1114.17|1116|1113.5|0
1658432100000|2022-07-21 19:35:00|1116.56|1114.06|1116.22|1113.72|1116.89|1114.39|1116.22|1113.72|0
1658432400000|2022-07-21 19:40:00|1116.23|1113.73|1117.01|1114.51|1117.01|1114.51|1116.22|1113.72|0
1658432700000|2022-07-21 19:45:00|1116.8|1114.3|1117.01|1114.51|1117.23|1114.73|1116.78|1114.28|0
1658433000000|2022-07-21 19:50:00|1117.43|1114.93|1118.65|1116.15|1118.65|1116.15|1117.43|1114.93|0
1658433300000|2022-07-21 19:55:00|1118.64|1116.14|1118.26|1115.76|1119.51|1117.01|1118.25|1115.75|0
1658433600000|2022-07-21 20:00:00|1118.68|1116.18|1118.46|1115.96|1119.03|1116.53|1118.42|1115.92|0
1658433900000|2022-07-21 20:05:00|1118.42|1115.92|1118.06|1115.56|1118.42|1115.92|1118.02|1115.52|0
1658434200000|2022-07-21 20:10:00|1118.02|1115.52|1116.46|1113.96|1118.02|1115.52|1116.46|1113.96|0
1658434500000|2022-07-21 20:15:00|1116.51|1114.01|1116.11|1113.61|1116.77|1114.27|1115.98|1113.48|0
1658434800000|2022-07-21 20:20:00|1116.16|1113.66|1116.29|1113.79|1116.51|1114.01|1115.8|1113.3|0
1658435100000|2022-07-21 20:25:00|1116.33|1113.83|1116.33|1113.83|1116.46|1113.96|1116.29|1113.79|0
1658435400000|2022-07-21 20:30:00|1116.35|1113.85|1116.51|1114.01|1116.59|1114.09|1116.33|1113.83|0
1658435700000|2022-07-21 20:35:00|1116.55|1114.05|1116.55|1114.05|1116.86|1114.36|1116.55|1114.05|0
1658436000000|2022-07-21 20:40:00|1116.59|1114.09|1116.29|1113.79|1116.73|1114.23|1116.29|1113.79|0
1658436300000|2022-07-21 20:45:00|1116.33|1113.83|1116.42|1113.92|1116.42|1113.92|1116.2|1113.7|0
1658436600000|2022-07-21 20:50:00|1116.41|1113.91|1116.24|1113.74|1116.42|1113.92|1116.2|1113.7|0
1658436900000|2022-07-21 20:55:00|1116.2|1113.7|1116.68|1114.18|1116.7|1114.2|1116.2|1113.7|0
1658437200000|2022-07-21 21:00:00|1116.66|1114.16|1116.57|1114.07|1116.7|1114.2|1116.55|1114.05|0
1658437500000|2022-07-21 21:05:00|1116.62|1114.12|1116.62|1114.12|1116.64|1114.14|1116.53|1114.03|0
1658437800000|2022-07-21 21:10:00|1116.61|1114.11|1116.7|1114.2|1116.73|1114.23|1116.57|1114.07|0
1658438100000|2022-07-21 21:15:00|1116.71|1114.21|1116.73|1114.23|1116.77|1114.27|1116.64|1114.14|0
1658438400000|2022-07-21 21:20:00|1116.75|1114.25|1116.57|1114.07|1116.75|1114.25|1116.53|1114.03|0
1658438700000|2022-07-21 21:25:00|1116.59|1114.09|1116.51|1114.01|1116.59|1114.09|1116.46|1113.96|0
1658439000000|2022-07-21 21:30:00|1116.53|1114.03|1116.55|1114.05|1116.55|1114.05|1116.44|1113.94|0
1658439300000|2022-07-21 21:35:00|1116.51|1114.01|1116.51|1114.01|1116.64|1114.14|1116.51|1114.01|0
1658439600000|2022-07-21 21:40:00|1116.48|1113.98|1116.51|1114.01|1116.51|1114.01|1116.48|1113.98|0
1658439900000|2022-07-21 21:45:00|1116.48|1113.98|1116.44|1113.94|1116.51|1114.01|1116.4|1113.9|0
1658440200000|2022-07-21 21:50:00|1116.4|1113.9|1116.44|1113.94|1116.55|1114.05|1116.31|1113.81|0
1658440500000|2022-07-21 21:55:00|1116.4|1113.9|1116.35|1113.85|1116.4|1113.9|1116.35|1113.85|0
1658440800000|2022-07-21 22:00:00|1116.34|1113.84|1115.61|1113.11|1116.37|1113.87|1115.61|1113.11|0
1658441100000|2022-07-21 22:05:00|1115.6|1113.1|1115.45|1112.95|1115.63|1113.13|1115.17|1112.67|0
1658441400000|2022-07-21 22:10:00|1115.5|1113|1115.66|1113.16|1115.66|1113.16|1115.17|1112.67|0
1658441700000|2022-07-21 22:15:00|1115.62|1113.12|1116.1|1113.6|1116.1|1113.6|1115.47|1112.97|0
1658442000000|2022-07-21 22:20:00|1116.06|1113.56|1116.06|1113.56|1116.52|1114.02|1116.06|1113.56|0
1658442300000|2022-07-21 22:25:00|1116.08|1113.58|1116.32|1113.82|1116.48|1113.98|1116.01|1113.51|0
1658442600000|2022-07-21 22:30:00|1116.34|1113.84|1116.41|1113.91|1116.63|1114.13|1116.19|1113.69|0
1658442900000|2022-07-21 22:35:00|1116.32|1113.82|1116.01|1113.51|1116.32|1113.82|1115.97|1113.47|0
1658443200000|2022-07-21 22:40:00|1115.97|1113.47|1116.06|1113.56|1116.15|1113.65|1115.97|1113.47|0
1658443500000|2022-07-21 22:45:00|1116.04|1113.54|1116.15|1113.65|1116.23|1113.73|1115.88|1113.38|0
1658443800000|2022-07-21 22:50:00|1116.19|1113.69|1116.01|1113.51|1116.19|1113.69|1115.88|1113.38|0
1658444100000|2022-07-21 22:55:00|1116.02|1113.52|1115.99|1113.49|1116.15|1113.65|1115.97|1113.47|0
1658444400000|2022-07-21 23:00:00|1116.01|1113.51|1115.99|1113.49|1116.06|1113.56|1115.88|1113.38|0
1658444700000|2022-07-21 23:05:00|1116.01|1113.51|1115.93|1113.43|1116.06|1113.56|1115.84|1113.34|0
1658445000000|2022-07-21 23:10:00|1115.92|1113.42|1115.88|1113.38|1116.04|1113.54|1115.88|1113.38|0
1658445300000|2022-07-21 23:15:00|1115.93|1113.43|1115.79|1113.29|1116.01|1113.51|1115.66|1113.16|0
1658445600000|2022-07-21 23:20:00|1115.77|1113.27|1115.82|1113.32|1115.84|1113.34|1115.62|1113.12|0
1658445900000|2022-07-21 23:25:00|1115.79|1113.29|1116.1|1113.6|1116.15|1113.65|1115.75|1113.25|0
1658446200000|2022-07-21 23:30:00|1116.06|1113.56|1116.15|1113.65|1116.28|1113.78|1115.88|1113.38|0
1658446500000|2022-07-21 23:35:00|1116.12|1113.62|1115.88|1113.38|1116.12|1113.62|1115.79|1113.29|0
1658446800000|2022-07-21 23:40:00|1115.93|1113.43|1116.06|1113.56|1116.1|1113.6|1115.9|1113.4|0
1658447100000|2022-07-21 23:45:00|1116.01|1113.51|1116.01|1113.51|1116.15|1113.65|1115.82|1113.32|0
1658447400000|2022-07-21 23:50:00|1115.99|1113.49|1115.62|1113.12|1116.01|1113.51|1115.55|1113.05|0
1658447700000|2022-07-21 23:55:00|1115.66|1113.16|1115.62|1113.12|1115.75|1113.25|1115.51|1113.01|0
1658448000000|2022-07-22 00:00:00|1115.66|1113.16|1115.42|1112.92|1115.66|1113.16|1114.98|1112.48|0
1658448300000|2022-07-22 00:05:00|1115.47|1112.97|1115.58|1113.08|1115.89|1113.39|1115.2|1112.7|0
1658448600000|2022-07-22 00:10:00|1115.56|1113.06|1115.67|1113.17|1115.71|1113.21|1115.4|1112.9|0
1658448900000|2022-07-22 00:15:00|1115.65|1113.15|1115.18|1112.68|1115.67|1113.17|1114.95|1112.45|0
1658449200000|2022-07-22 00:20:00|1115.28|1112.78|1115.6|1113.1|1115.61|1113.11|1114.97|1112.47|0
1658449500000|2022-07-22 00:25:00|1115.61|1113.11|1115.7|1113.2|1115.82|1113.32|1115.6|1113.1|0
1658449800000|2022-07-22 00:30:00|1115.6|1113.1|1115.81|1113.31|1116.03|1113.53|1115.6|1113.1|0
1658450100000|2022-07-22 00:35:00|1115.6|1113.1|1116.35|1113.85|1116.46|1113.96|1115.59|1113.09|0
1658450400000|2022-07-22 00:40:00|1116.46|1113.96|1115.81|1113.31|1116.46|1113.96|1115.6|1113.1|0
1658450700000|2022-07-22 00:45:00|1116.02|1113.52|1116.45|1113.95|1116.45|1113.95|1115.81|1113.31|0
1658451000000|2022-07-22 00:50:00|1116.46|1113.96|1116.46|1113.96|1116.67|1114.17|1116.45|1113.95|0
1658451300000|2022-07-22 00:55:00|1116.45|1113.95|1116.88|1114.38|1116.89|1114.39|1116.45|1113.95|0
1658451600000|2022-07-22 01:00:00|1116.78|1114.28|1115.81|1113.31|1116.88|1114.38|1115.8|1113.3|0
1658451900000|2022-07-22 01:05:00|1115.8|1113.3|1116.02|1113.52|1116.02|1113.52|1115.8|1113.3|0
1658452200000|2022-07-22 01:10:00|1116.01|1113.51|1116.02|1113.52|1116.02|1113.52|1115.59|1113.09|0
1658452500000|2022-07-22 01:15:00|1116.01|1113.51|1115.59|1113.09|1116.02|1113.52|1115.16|1112.66|0
1658452800000|2022-07-22 01:20:00|1115.48|1112.98|1115.59|1113.09|1116.02|1113.52|1115.48|1112.98|0
1658453100000|2022-07-22 01:25:00|1115.8|1113.3|1116.02|1113.52|1116.24|1113.74|1115.59|1113.09|0
1658453400000|2022-07-22 01:30:00|1116.24|1113.74|1116.25|1113.75|1116.36|1113.86|1116.03|1113.53|0
1658453700000|2022-07-22 01:35:00|1116.36|1113.86|1116.47|1113.97|1116.69|1114.19|1116.03|1113.53|0
1658454000000|2022-07-22 01:40:00|1116.48|1113.98|1116.9|1114.4|1117.34|1114.84|1116.47|1113.97|0
1658454300000|2022-07-22 01:45:00|1116.69|1114.19|1116.04|1113.54|1116.69|1114.19|1116.04|1113.54|0
1658454600000|2022-07-22 01:50:00|1115.83|1113.33|1115.83|1113.33|1116.05|1113.55|1115.4|1112.9|0
1658454900000|2022-07-22 01:55:00|1115.94|1113.44|1116.26|1113.76|1116.26|1113.76|1115.83|1113.33|0
1658455200000|2022-07-22 02:00:00|1116.27|1113.77|1116.26|1113.76|1116.48|1113.98|1115.83|1113.33|0
1658455500000|2022-07-22 02:05:00|1116.27|1113.77|1115.83|1113.33|1116.27|1113.77|1115.83|1113.33|0
1658455800000|2022-07-22 02:10:00|1115.82|1113.32|1115.4|1112.9|1115.83|1113.33|1115.4|1112.9|0
1658456100000|2022-07-22 02:15:00|1115.39|1112.89|1115.82|1113.32|1115.82|1113.32|1115.39|1112.89|0
1658456400000|2022-07-22 02:20:00|1116.03|1113.53|1115.6|1113.1|1116.04|1113.54|1115.6|1113.1|0
1658456700000|2022-07-22 02:25:00|1115.81|1113.31|1115.6|1113.1|1115.82|1113.32|1115.38|1112.88|0
1658457000000|2022-07-22 02:30:00|1115.75|1113.25|1115.74|1113.24|1115.99|1113.49|1115.5|1113|0
1658457300000|2022-07-22 02:35:00|1115.73|1113.23|1115.24|1112.74|1115.74|1113.24|1115.24|1112.74|0
1658457600000|2022-07-22 02:40:00|1115.49|1112.99|1115.75|1113.25|1115.75|1113.25|1115.49|1112.99|0
1658457900000|2022-07-22 02:45:00|1115.81|1113.31|1115.8|1113.3|1115.81|1113.31|1115.8|1113.3|0
1658458200000|2022-07-22 02:50:00|1115.81|1113.31|1116.23|1113.73|1116.45|1113.95|1115.8|1113.3|0
1658458500000|2022-07-22 02:55:00|1116.02|1113.52|1115.8|1113.3|1116.23|1113.73|1115.8|1113.3|0
1658458800000|2022-07-22 03:00:00|1115.91|1113.41|1116.02|1113.52|1116.24|1113.74|1115.8|1113.3|0
1658459100000|2022-07-22 03:05:00|1116.01|1113.51|1116.23|1113.73|1116.45|1113.95|1116.01|1113.51|0
1658459400000|2022-07-22 03:10:00|1116.24|1113.74|1116.24|1113.74|1116.45|1113.95|1116.23|1113.73|0
1658459700000|2022-07-22 03:15:00|1116.48|1113.98|1116.22|1113.72|1116.73|1114.23|1116.1|1113.6|0
1658460000000|2022-07-22 03:20:00|1116.1|1113.6|1115.73|1113.23|1116.1|1113.6|1115.72|1113.22|0
1658460300000|2022-07-22 03:25:00|1115.85|1113.35|1115.99|1113.49|1115.99|1113.49|1115.73|1113.23|0
1658460600000|2022-07-22 03:30:00|1115.82|1113.32|1116.03|1113.53|1116.03|1113.53|1115.81|1113.31|0
1658460900000|2022-07-22 03:35:00|1115.82|1113.32|1115.82|1113.32|1116.03|1113.53|1115.81|1113.31|0
1658461200000|2022-07-22 03:40:00|1116.03|1113.53|1116.03|1113.53|1116.03|1113.53|1115.81|1113.31|0
1658461500000|2022-07-22 03:45:00|1115.82|1113.32|1116.03|1113.53|1116.04|1113.54|1115.82|1113.32|0
1658461800000|2022-07-22 03:50:00|1115.82|1113.32|1116.03|1113.53|1116.03|1113.53|1115.82|1113.32|0
1658462100000|2022-07-22 03:55:00|1116.02|1113.52|1116.25|1113.75|1116.25|1113.75|1116.02|1113.52|0
1658462400000|2022-07-22 04:00:00|1116.46|1113.96|1116.46|1113.96|1116.46|1113.96|1116.35|1113.85|0
1658462700000|2022-07-22 04:05:00|1116.67|1114.17|1116.89|1114.39|1116.89|1114.39|1116.67|1114.17|0
1658463000000|2022-07-22 04:10:00|1116.88|1114.38|1116.67|1114.17|1116.89|1114.39|1116.67|1114.17|0
1658463300000|2022-07-22 04:15:00|1116.56|1114.06|1116.67|1114.17|1116.67|1114.17|1116.45|1113.95|0
1658463600000|2022-07-22 04:20:00|1116.88|1114.38|1116.67|1114.17|1116.88|1114.38|1116.67|1114.17|0
1658463900000|2022-07-22 04:25:00|1116.46|1113.96|1116.46|1113.96|1116.56|1114.06|1116.45|1113.95|0
1658464200000|2022-07-22 04:30:00|1116.24|1113.74|1116.02|1113.52|1116.24|1113.74|1116.02|1113.52|0
1658464500000|2022-07-22 04:35:00|1116.03|1113.53|1116.03|1113.53|1116.24|1113.74|1116.02|1113.52|0
1658464800000|2022-07-22 04:40:00|1115.92|1113.42|1115.82|1113.32|1116.03|1113.53|1115.71|1113.21|0
1658465100000|2022-07-22 04:45:00|1115.81|1113.31|1115.6|1113.1|1115.82|1113.32|1115.6|1113.1|0
1658465400000|2022-07-22 04:50:00|1115.81|1113.31|1115.81|1113.31|1115.82|1113.32|1115.81|1113.31|0
1658465700000|2022-07-22 04:55:00|1115.82|1113.32|1115.81|1113.31|1116.03|1113.53|1115.59|1113.09|0
1658466000000|2022-07-22 05:00:00|1115.6|1113.1|1115.61|1113.11|1116.03|1113.53|1115.38|1112.88|0
1658466300000|2022-07-22 05:05:00|1115.62|1113.12|1114.33|1111.83|1115.62|1113.12|1114.33|1111.83|0
1658466600000|2022-07-22 05:10:00|1114.34|1111.84|1113.69|1111.19|1114.34|1111.84|1112.83|1110.33|0
1658466900000|2022-07-22 05:15:00|1113.68|1111.18|1113.69|1111.19|1113.91|1111.41|1113.47|1110.97|0
1658467200000|2022-07-22 05:20:00|1113.7|1111.2|1113.9|1111.4|1113.91|1111.41|1113.69|1111.19|0
1658467500000|2022-07-22 05:25:00|1113.91|1111.41|1114.55|1112.05|1114.76|1112.26|1113.91|1111.41|0
1658467800000|2022-07-22 05:30:00|1114.33|1111.83|1113.9|1111.4|1114.33|1111.83|1113.68|1111.18|0
1658468100000|2022-07-22 05:35:00|1113.89|1111.39|1113.89|1111.39|1113.9|1111.4|1113.68|1111.18|0
1658468400000|2022-07-22 05:40:00|1113.9|1111.4|1114.1|1111.6|1114.32|1111.82|1113.68|1111.18|0
1658468700000|2022-07-22 05:45:00|1114.03|1111.53|1113.79|1111.29|1114.27|1111.77|1113.78|1111.28|0
1658469000000|2022-07-22 05:50:00|1113.78|1111.28|1113.79|1111.29|1114.03|1111.53|1113.78|1111.28|0
1658469300000|2022-07-22 05:55:00|1113.78|1111.28|1112.34|1109.84|1113.79|1111.29|1112.34|1109.84|0
1658469600000|2022-07-22 06:00:00|1112.84|1110.34|1113.69|1111.19|1114.55|1112.05|1112.84|1110.34|0
1658469900000|2022-07-22 06:05:00|1113.68|1111.18|1113.9|1111.4|1114.33|1111.83|1113.58|1111.08|0
1658470200000|2022-07-22 06:10:00|1114.11|1111.61|1114.54|1112.04|1114.65|1112.15|1113.68|1111.18|0
1658470500000|2022-07-22 06:15:00|1114.33|1111.83|1113.95|1111.45|1114.68|1112.18|1113.95|1111.45|0
1658470800000|2022-07-22 06:20:00|1113.96|1111.46|1114.17|1111.67|1114.38|1111.88|1113.74|1111.24|0
1658471100000|2022-07-22 06:25:00|1114.18|1111.68|1114.87|1112.37|1114.87|1112.37|1113.74|1111.24|0
1658471400000|2022-07-22 06:30:00|1114.86|1112.36|1114.65|1112.15|1115.09|1112.59|1114.44|1111.94|0
1658471700000|2022-07-22 06:35:00|1114.66|1112.16|1114.44|1111.94|1114.87|1112.37|1114.44|1111.94|0
1658472000000|2022-07-22 06:40:00|1114.65|1112.15|1114.67|1112.17|1115.09|1112.59|1114.34|1111.84|0
1658472300000|2022-07-22 06:45:00|1114.88|1112.38|1115.32|1112.82|1115.32|1112.82|1114.67|1112.17|0
1658472600000|2022-07-22 06:50:00|1115.31|1112.81|1114.74|1112.24|1115.31|1112.81|1114.52|1112.02|0
1658472900000|2022-07-22 06:55:00|1114.53|1112.03|1114.96|1112.46|1115.17|1112.67|1114.1|1111.6|0
1658473200000|2022-07-22 07:00:00|1115.17|1112.67|1118.77|1118.27|1120.52|1120.02|1114.1|1111.6|0
1658473500000|2022-07-22 07:05:00|1118.82|1118.32|1123.12|1122.62|1123.17|1122.67|1116.27|1115.77|20
1658473800000|2022-07-22 07:10:00|1122.97|1122.47|1124.37|1123.87|1125.07|1124.57|1122.52|1122.02|0
1658474100000|2022-07-22 07:15:00|1124.42|1123.92|1121.92|1121.42|1124.62|1124.12|1121.72|1121.22|19
1658474400000|2022-07-22 07:20:00|1121.87|1121.37|1123.62|1123.12|1123.77|1123.27|1121.87|1121.37|3
1658474700000|2022-07-22 07:25:00|1123.67|1123.17|1123.87|1123.37|1124.87|1124.37|1123.42|1122.92|3
1658475000000|2022-07-22 07:30:00|1123.77|1123.27|1122.62|1122.12|1123.82|1123.32|1122.52|1122.02|7
1658475300000|2022-07-22 07:35:00|1122.77|1122.27|1123.77|1123.27|1123.77|1123.27|1121.92|1121.42|1
1658475600000|2022-07-22 07:40:00|1123.62|1123.12|1123.22|1122.72|1124.57|1124.07|1123.12|1122.62|2
1658475900000|2022-07-22 07:45:00|1123.27|1122.77|1124.17|1123.67|1124.72|1124.22|1122.62|1122.12|2
1658476200000|2022-07-22 07:50:00|1123.88|1123.38|1123.48|1122.98|1124.13|1123.63|1122.38|1121.88|0
1658476500000|2022-07-22 07:55:00|1123.53|1123.03|1123.18|1122.68|1124.48|1123.98|1122.78|1122.28|1
1658476800000|2022-07-22 08:00:00|1123.13|1122.63|1123.23|1122.73|1124.03|1123.53|1122.68|1122.18|1
1658477100000|2022-07-22 08:05:00|1123.28|1122.78|1123.48|1122.98|1123.88|1123.38|1122.53|1122.03|11
1658477400000|2022-07-22 08:10:00|1123.53|1123.03|1125.83|1125.33|1126.13|1125.63|1123.48|1122.98|47
1658477700000|2022-07-22 08:15:00|1125.78|1125.28|1124.68|1124.18|1126.38|1125.88|1124.48|1123.98|17
1658478000000|2022-07-22 08:20:00|1124.63|1124.13|1124.03|1123.53|1125.43|1124.93|1124.03|1123.53|5
1658478300000|2022-07-22 08:25:00|1124.08|1123.58|1124.98|1124.48|1125.03|1124.53|1123.98|1123.48|2
1658478600000|2022-07-22 08:30:00|1125.03|1124.53|1125.78|1125.28|1126.23|1125.73|1124.53|1124.03|3
1658478900000|2022-07-22 08:35:00|1125.68|1125.18|1127.13|1126.63|1127.18|1126.68|1125.63|1125.13|0
1658479200000|2022-07-22 08:40:00|1127.23|1126.73|1126.33|1125.83|1128.28|1127.78|1126.28|1125.78|0
1658479500000|2022-07-22 08:45:00|1126.23|1125.73|1125.08|1124.58|1126.28|1125.78|1124.73|1124.23|0
1658479800000|2022-07-22 08:50:00|1125.03|1124.53|1125.68|1125.18|1126.43|1125.93|1125.03|1124.53|0
1658480100000|2022-07-22 08:55:00|1125.73|1125.23|1125.08|1124.58|1126.18|1125.68|1124.63|1124.13|21
1658480400000|2022-07-22 09:00:00|1125.13|1124.63|1123.88|1123.38|1125.43|1124.93|1123.53|1123.03|0
1658480700000|2022-07-22 09:05:00|1123.98|1123.48|1123.98|1123.48|1124.83|1124.33|1123.83|1123.33|31
1658481000000|2022-07-22 09:10:00|1124.03|1123.53|1124.63|1124.13|1125.13|1124.63|1123.93|1123.43|0
1658481300000|2022-07-22 09:15:00|1124.68|1124.18|1125.63|1125.13|1126.03|1125.53|1124.23|1123.73|0
1658481600000|2022-07-22 09:20:00|1125.53|1125.03|1124.88|1124.38|1125.93|1125.43|1124.43|1123.93|0
1658481900000|2022-07-22 09:25:00|1124.83|1124.33|1123.48|1122.98|1124.93|1124.43|1123.48|1122.98|0
1658482200000|2022-07-22 09:30:00|1123.53|1123.03|1121.43|1120.93|1123.73|1123.23|1121.23|1120.73|6
1658482500000|2022-07-22 09:35:00|1121.48|1120.98|1121.68|1121.18|1121.78|1121.28|1120.88|1120.38|0
1658482800000|2022-07-22 09:40:00|1121.73|1121.23|1121.73|1121.23|1122.43|1121.93|1121.48|1120.98|0
1658483100000|2022-07-22 09:45:00|1121.78|1121.28|1123.28|1122.78|1123.38|1122.88|1121.78|1121.28|0
1658483400000|2022-07-22 09:50:00|1123.33|1122.83|1123.88|1123.38|1124.28|1123.78|1123.33|1122.83|0
1658483700000|2022-07-22 09:55:00|1123.83|1123.33|1122.63|1122.13|1123.93|1123.43|1122.53|1122.03|0
1658484000000|2022-07-22 10:00:00|1122.68|1122.18|1123.98|1123.48|1124.43|1123.93|1122.68|1122.18|5
1658484300000|2022-07-22 10:05:00|1124.03|1123.53|1122.58|1122.08|1124.33|1123.83|1122.18|1121.68|5
1658484600000|2022-07-22 10:10:00|1122.68|1122.18|1122.98|1122.48|1123.18|1122.68|1122.13|1121.63|2
1658484900000|2022-07-22 10:15:00|1123.03|1122.53|1122.63|1122.13|1123.38|1122.88|1122.13|1121.63|1
1658485200000|2022-07-22 10:20:00|1122.68|1122.18|1121.63|1121.13|1123.18|1122.68|1121.38|1120.88|1
1658485500000|2022-07-22 10:25:00|1121.68|1121.18|1120.18|1119.68|1121.83|1121.33|1120.18|1119.68|12
1658485800000|2022-07-22 10:30:00|1120.03|1119.53|1119.18|1118.68|1120.08|1119.58|1118.48|1117.98|6
1658486100000|2022-07-22 10:35:00|1119.28|1118.78|1118.88|1118.38|1119.53|1119.03|1118.23|1117.73|6
1658486400000|2022-07-22 10:40:00|1118.93|1118.43|1119.53|1119.03|1120.38|1119.88|1118.78|1118.28|12
1658486700000|2022-07-22 10:45:00|1119.48|1118.98|1121.68|1121.18|1121.93|1121.43|1119.33|1118.83|1
1658487000000|2022-07-22 10:50:00|1121.58|1121.08|1123.33|1122.83|1123.63|1123.13|1121.53|1121.03|5
1658487300000|2022-07-22 10:55:00|1123.38|1122.88|1121.23|1120.73|1123.43|1122.93|1121.13|1120.63|0
1658487600000|2022-07-22 11:00:00|1121.33|1120.83|1120.68|1120.18|1121.38|1120.88|1119.98|1119.48|7
1658487900000|2022-07-22 11:05:00|1120.63|1120.13|1120.58|1120.08|1121.18|1120.68|1119.83|1119.33|0
1658488200000|2022-07-22 11:10:00|1120.68|1120.18|1122.38|1121.88|1122.38|1121.88|1120.68|1120.18|0
1658488500000|2022-07-22 11:15:00|1122.48|1121.98|1122.73|1122.23|1122.78|1122.28|1122.13|1121.63|1
1658488800000|2022-07-22 11:20:00|1122.68|1122.18|1123.03|1122.53|1123.28|1122.78|1122.63|1122.13|0
1658489100000|2022-07-22 11:25:00|1122.93|1122.43|1122.78|1122.28|1123.63|1123.13|1122.78|1122.28|0
1658489400000|2022-07-22 11:30:00|1122.88|1122.38|1123.23|1122.73|1123.53|1123.03|1122.63|1122.13|0
1658489700000|2022-07-22 11:35:00|1123.13|1122.63|1123.23|1122.73|1123.28|1122.78|1122.53|1122.03|1
1658490000000|2022-07-22 11:40:00|1123.31|1122.81|1123.46|1122.96|1124.41|1123.91|1122.96|1122.46|21
1658490300000|2022-07-22 11:45:00|1123.41|1122.91|1124.66|1124.16|1124.91|1124.41|1123.11|1122.61|0
1658490600000|2022-07-22 11:50:00|1124.71|1124.21|1126.01|1125.51|1126.16|1125.66|1124.66|1124.16|0
1658490900000|2022-07-22 11:55:00|1125.96|1125.46|1126.16|1125.66|1126.51|1126.01|1125.46|1124.96|0
1658491200000|2022-07-22 12:00:00|1126.11|1125.61|1125.26|1124.76|1126.51|1126.01|1125.01|1124.51|1
1658491500000|2022-07-22 12:05:00|1125.31|1124.81|1125.91|1125.41|1126.11|1125.61|1125.01|1124.51|0
1658491800000|2022-07-22 12:10:00|1125.96|1125.46|1126.61|1126.11|1126.71|1126.21|1125.76|1125.26|0
1658492100000|2022-07-22 12:15:00|1126.71|1126.21|1128.11|1127.61|1128.11|1127.61|1126.71|1126.21|0
1658492400000|2022-07-22 12:20:00|1128.06|1127.56|1128.11|1127.61|1128.11|1127.61|1127.01|1126.51|0
1658492700000|2022-07-22 12:25:00|1128.21|1127.71|1127.81|1127.31|1128.51|1128.01|1127.61|1127.11|11
1658493000000|2022-07-22 12:30:00|1127.86|1127.36|1127.81|1127.31|1128.11|1127.61|1127.16|1126.66|0
1658493300000|2022-07-22 12:35:00|1127.76|1127.26|1127.16|1126.66|1127.76|1127.26|1126.76|1126.26|0
1658493600000|2022-07-22 12:40:00|1127.11|1126.61|1125.41|1124.91|1127.21|1126.71|1125.31|1124.81|0
1658493900000|2022-07-22 12:45:00|1125.51|1125.01|1125.56|1125.06|1125.81|1125.31|1125.31|1124.81|0
1658494200000|2022-07-22 12:50:00|1125.61|1125.11|1126.16|1125.66|1126.41|1125.91|1125.41|1124.91|0
1658494500000|2022-07-22 12:55:00|1126.21|1125.71|1127.16|1126.66|1127.46|1126.96|1126.21|1125.71|0
1658494800000|2022-07-22 13:00:00|1127.21|1126.71|1128.46|1127.96|1128.51|1128.01|1127.21|1126.71|0
1658495100000|2022-07-22 13:05:00|1128.51|1128.01|1127.71|1127.21|1129.06|1128.56|1127.26|1126.76|14
1658495400000|2022-07-22 13:10:00|1127.76|1127.26|1127.46|1126.96|1128.06|1127.56|1127.11|1126.61|3
1658495700000|2022-07-22 13:15:00|1127.51|1127.01|1127.26|1126.76|1127.81|1127.31|1127.11|1126.61|2
1658496000000|2022-07-22 13:20:00|1127.31|1126.81|1127.86|1127.36|1128.06|1127.56|1127.31|1126.81|0
1658496300000|2022-07-22 13:25:00|1127.91|1127.41|1128.66|1128.16|1128.81|1128.31|1127.56|1127.06|20
1658496600000|2022-07-22 13:30:00|1128.61|1128.11|1129.26|1128.76|1131.66|1131.16|1128.36|1127.86|13
1658496900000|2022-07-22 13:35:00|1129.21|1128.71|1132.06|1131.56|1132.21|1131.71|1127.71|1127.21|0
1658497200000|2022-07-22 13:40:00|1132.11|1131.61|1133.61|1133.11|1133.61|1133.11|1130.21|1129.71|0
1658497500000|2022-07-22 13:45:00|1133.56|1133.06|1130.01|1129.51|1133.66|1133.16|1129.11|1128.61|13
1658497800000|2022-07-22 13:50:00|1129.91|1129.41|1128.56|1128.06|1130.81|1130.31|1128.16|1127.66|0
1658498100000|2022-07-22 13:55:00|1128.61|1128.11|1128.51|1128.01|1128.91|1128.41|1127.66|1127.16|10
1658498400000|2022-07-22 14:00:00|1128.56|1128.06|1130.31|1129.81|1130.86|1130.36|1128.56|1128.06|0
1658498700000|2022-07-22 14:05:00|1130.36|1129.86|1129.36|1128.86|1131.26|1130.76|1129.16|1128.66|0
1658499000000|2022-07-22 14:10:00|1129.25|1128.75|1130.4|1129.9|1131.5|1131|1129.1|1128.6|3
1658499300000|2022-07-22 14:15:00|1130.45|1129.95|1130.8|1130.3|1131.05|1130.55|1130.1|1129.6|4
1658508300000|2022-07-22 16:45:00|1132.24|1129.74|1131.58|1129.08|1132.24|1129.74|1131.57|1129.07|0
1658508600000|2022-07-22 16:50:00|1131.57|1129.07|1131.58|1129.08|1131.81|1129.31|1131.36|1128.86|0
1658508900000|2022-07-22 16:55:00|1131.36|1128.86|1130.7|1128.2|1131.59|1129.09|1130.48|1127.98|0
1658509200000|2022-07-22 17:00:00|1130.59|1128.09|1129.8|1127.3|1130.7|1128.2|1129.59|1127.09|0
1658509500000|2022-07-22 17:05:00|1129.81|1127.31|1130.48|1127.98|1130.48|1127.98|1129.8|1127.3|0
1658509800000|2022-07-22 17:10:00|1130.47|1127.97|1129.79|1127.29|1130.48|1127.98|1129.79|1127.29|0
1658510100000|2022-07-22 17:15:00|1129.48|1126.98|1128.96|1126.46|1129.99|1127.49|1128.7|1126.2|0
1658510400000|2022-07-22 17:20:00|1128.95|1126.45|1128.69|1126.19|1129.47|1126.97|1128.69|1126.19|0
1658510700000|2022-07-22 17:25:00|1128.68|1126.18|1128.95|1126.45|1129.21|1126.71|1128.44|1125.94|0
1658511000000|2022-07-22 17:30:00|1128.94|1126.44|1127.91|1125.41|1128.94|1126.44|1127.91|1125.41|0
1658511300000|2022-07-22 17:35:00|1127.9|1125.4|1128.41|1125.91|1128.42|1125.92|1127.38|1124.88|0
1658511600000|2022-07-22 17:40:00|1128.42|1125.92|1128.42|1125.92|1128.43|1125.93|1127.63|1125.13|0
1658511900000|2022-07-22 17:45:00|1128.43|1125.93|1128.66|1126.16|1128.94|1126.44|1128.15|1125.65|0
1658512200000|2022-07-22 17:50:00|1128.65|1126.15|1128.4|1125.9|1128.65|1126.15|1127.89|1125.39|0
1658512500000|2022-07-22 17:55:00|1128.41|1125.91|1128.93|1126.43|1129.18|1126.68|1128.4|1125.9|0
1658512800000|2022-07-22 18:00:00|1128.92|1126.42|1126.63|1124.13|1128.94|1126.44|1126.63|1124.13|0
1658513100000|2022-07-22 18:05:00|1126.64|1124.14|1126.38|1123.88|1126.91|1124.41|1126.37|1123.87|0
1658513400000|2022-07-22 18:10:00|1126.37|1123.87|1125.88|1123.38|1126.38|1123.88|1125.61|1123.11|0
1658513700000|2022-07-22 18:15:00|1125.87|1123.37|1126.91|1124.41|1127.16|1124.66|1125.87|1123.37|0
1658514000000|2022-07-22 18:20:00|1126.9|1124.4|1126.64|1124.14|1126.91|1124.41|1126.39|1123.89|0
1658514300000|2022-07-22 18:25:00|1126.63|1124.13|1127.14|1124.64|1127.15|1124.65|1126.12|1123.62|0
1658514600000|2022-07-22 18:30:00|1126.89|1124.39|1127.16|1124.66|1127.43|1124.93|1126.1|1123.6|0
1658514900000|2022-07-22 18:35:00|1127.17|1124.67|1126.65|1124.15|1127.43|1124.93|1126.38|1123.88|0
1658515200000|2022-07-22 18:40:00|1126.64|1124.14|1126.38|1123.88|1126.65|1124.15|1126.37|1123.87|0
1658515500000|2022-07-22 18:45:00|1126.37|1123.87|1126.91|1124.41|1126.91|1124.41|1126.12|1123.62|0
1658515800000|2022-07-22 18:50:00|1126.9|1124.4|1127.18|1124.68|1127.43|1124.93|1126.39|1123.89|0
1658516100000|2022-07-22 18:55:00|1127.19|1124.69|1126.93|1124.43|1127.46|1124.96|1126.93|1124.43|0
1658516400000|2022-07-22 19:00:00|1126.94|1124.44|1127.2|1124.7|1127.46|1124.96|1126.67|1124.17|0
1658516700000|2022-07-22 19:05:00|1127.19|1124.69|1126.92|1124.42|1127.45|1124.95|1126.66|1124.16|0
1658517000000|2022-07-22 19:10:00|1126.93|1124.43|1128.27|1125.77|1128.27|1125.77|1126.68|1124.18|0
1658517300000|2022-07-22 19:15:00|1128.26|1125.76|1127.24|1124.74|1128.26|1125.76|1127.23|1124.73|0
1658517600000|2022-07-22 19:20:00|1127.23|1124.73|1128.28|1125.78|1128.29|1125.79|1127.23|1124.73|0
1658517900000|2022-07-22 19:25:00|1128.29|1125.79|1128.29|1125.79|1128.29|1125.79|1127.49|1124.99|0
1658518200000|2022-07-22 19:30:00|1128.74|1126.24|1128.28|1125.78|1128.75|1126.25|1128.07|1125.57|0
1658518500000|2022-07-22 19:35:00|1128.18|1125.68|1128.05|1125.55|1128.5|1126|1128.04|1125.54|0
1658518800000|2022-07-22 19:40:00|1128.27|1125.77|1128.04|1125.54|1128.29|1125.79|1127.83|1125.33|0
1658519100000|2022-07-22 19:45:00|1127.46|1124.96|1127.71|1125.21|1127.99|1125.49|1126.93|1124.43|0
1658519400000|2022-07-22 19:50:00|1127.74|1125.24|1128.48|1125.98|1128.73|1126.23|1127.46|1124.96|0
1658519700000|2022-07-22 19:55:00|1128.73|1126.23|1129.3|1126.8|1129.54|1127.04|1128.48|1125.98|0
1658520000000|2022-07-22 20:00:00|1129.77|1127.27|1129.01|1126.51|1129.77|1127.27|1128.54|1126.04|0
1658520300000|2022-07-22 20:05:00|1128.97|1126.47|1129.37|1126.87|1129.41|1126.91|1128.81|1126.31|0
1658520600000|2022-07-22 20:10:00|1129.35|1126.85|1129.28|1126.78|1129.37|1126.87|1128.97|1126.47|0
1658520900000|2022-07-22 20:15:00|1129.23|1126.73|1129.19|1126.69|1129.28|1126.78|1128.9|1126.4|0
1658521200000|2022-07-22 20:20:00|1129.23|1126.73|1129.32|1126.82|1129.37|1126.87|1129.19|1126.69|0
1658521500000|2022-07-22 20:25:00|1129.3|1126.8|1129.5|1127|1129.55|1127.05|1129.28|1126.78|0
1658521800000|2022-07-22 20:30:00|1129.52|1127.02|1129.46|1126.96|1129.52|1127.02|1129.37|1126.87|0
1658522100000|2022-07-22 20:35:00|1129.41|1126.91|1129.23|1126.73|1129.46|1126.96|1129.19|1126.69|0
1658522400000|2022-07-22 20:40:00|1129.24|1126.74|1129.32|1126.82|1129.43|1126.93|1129.24|1126.74|0
1658522700000|2022-07-22 20:45:00|1129.33|1126.83|1129.5|1127|1129.5|1127|1129.19|1126.69|0
1658523000000|2022-07-22 20:50:00|1129.46|1126.96|1129.55|1127.05|1129.55|1127.05|1129.37|1126.87|0
1658523300000|2022-07-22 20:55:00|1129.54|1127.04|1129.5|1127|1129.61|1127.11|1129.23|1126.73|0
1658700000000|2022-07-24 22:00:00|1128.48|1125.98|1128.4|1125.9|1128.9|1126.4|1127.98|1125.48|0
1658700300000|2022-07-24 22:05:00|1128.43|1125.93|1127.91|1125.41|1128.43|1125.93|1127.89|1125.39|0
1658700600000|2022-07-24 22:10:00|1127.89|1125.39|1128.27|1125.77|1128.38|1125.88|1127.89|1125.39|0
1658700900000|2022-07-24 22:15:00|1128.29|1125.79|1128.52|1126.02|1128.56|1126.06|1128.07|1125.57|0
1658701200000|2022-07-24 22:20:00|1128.54|1126.04|1128.36|1125.86|1128.6|1126.1|1128.34|1125.84|0
1658701500000|2022-07-24 22:25:00|1128.34|1125.84|1128.58|1126.08|1128.92|1126.42|1128.16|1125.66|0
1658701800000|2022-07-24 22:30:00|1128.6|1126.1|1128.96|1126.46|1129.19|1126.69|1128.6|1126.1|0
1658702100000|2022-07-24 22:35:00|1129.03|1126.53|1128.87|1126.37|1129.23|1126.73|1128.87|1126.37|0
1658702400000|2022-07-24 22:40:00|1128.83|1126.33|1128.74|1126.24|1129.23|1126.73|1128.74|1126.24|0
1658702700000|2022-07-24 22:45:00|1128.72|1126.22|1128.6|1126.1|1128.83|1126.33|1128.56|1126.06|0
1658703000000|2022-07-24 22:50:00|1128.61|1126.11|1128.6|1126.1|1128.87|1126.37|1128.6|1126.1|0
1658703300000|2022-07-24 22:55:00|1128.61|1126.11|1128.56|1126.06|1128.69|1126.19|1128.47|1125.97|0
1658703600000|2022-07-24 23:00:00|1128.6|1126.1|1128.81|1126.31|1129.01|1126.51|1128.6|1126.1|0
1658703900000|2022-07-24 23:05:00|1128.83|1126.33|1129.1|1126.6|1129.1|1126.6|1128.78|1126.28|0
1658704200000|2022-07-24 23:10:00|1129.14|1126.64|1128.92|1126.42|1129.19|1126.69|1128.83|1126.33|0
1658704500000|2022-07-24 23:15:00|1128.96|1126.46|1128.74|1126.24|1129.01|1126.51|1128.52|1126.02|0
1658704800000|2022-07-24 23:20:00|1128.72|1126.22|1128.96|1126.46|1128.96|1126.46|1128.72|1126.22|0
1658705100000|2022-07-24 23:25:00|1128.98|1126.48|1129.01|1126.51|1129.14|1126.64|1128.87|1126.37|0
1658705400000|2022-07-24 23:30:00|1128.98|1126.48|1129.05|1126.55|1129.32|1126.82|1128.69|1126.19|0
1658705700000|2022-07-24 23:35:00|1129.07|1126.57|1128.81|1126.31|1129.1|1126.6|1128.74|1126.24|0
1658706000000|2022-07-24 23:40:00|1128.78|1126.28|1128.72|1126.22|1129.1|1126.6|1128.65|1126.15|0
1658706300000|2022-07-24 23:45:00|1128.69|1126.19|1128.69|1126.19|1128.94|1126.44|1128.56|1126.06|0
1658706600000|2022-07-24 23:50:00|1128.67|1126.17|1128.36|1125.86|1128.67|1126.17|1128.29|1125.79|0
1658706900000|2022-07-24 23:55:00|1128.38|1125.88|1128.18|1125.68|1128.38|1125.88|1128.16|1125.66|0
1658707200000|2022-07-25 00:00:00|1128.2|1125.7|1128.69|1126.19|1128.87|1126.37|1128.07|1125.57|0
1658707500000|2022-07-25 00:05:00|1128.67|1126.17|1128.96|1126.46|1129.01|1126.51|1128.2|1125.7|0
1658707800000|2022-07-25 00:10:00|1128.98|1126.48|1129.7|1127.2|1129.75|1127.25|1128.87|1126.37|0
1658708100000|2022-07-25 00:15:00|1129.19|1126.69|1129.37|1126.87|1130.12|1127.62|1129.1|1126.6|0
1658708400000|2022-07-25 00:20:00|1129.49|1126.99|1129.88|1127.38|1130.01|1127.51|1129.37|1126.87|0
1658708700000|2022-07-25 00:25:00|1129.87|1127.37|1129.62|1127.12|1130|1127.5|1129.61|1127.11|0
1658709000000|2022-07-25 00:30:00|1129.61|1127.11|1128.86|1126.36|1129.87|1127.37|1128.86|1126.36|0
1658709300000|2022-07-25 00:35:00|1128.62|1126.12|1127.85|1125.35|1128.87|1126.37|1127.85|1125.35|0
1658709600000|2022-07-25 00:40:00|1127.86|1125.36|1128.1|1125.6|1128.23|1125.73|1127.34|1124.84|0
1658709900000|2022-07-25 00:45:00|1128.92|1126.42|1128.49|1125.99|1129.15|1126.65|1128.27|1125.77|0
1658710200000|2022-07-25 00:50:00|1128.48|1125.98|1128.28|1125.78|1128.49|1125.99|1128.05|1125.55|0
1658710500000|2022-07-25 00:55:00|1128.27|1125.77|1127.6|1125.1|1128.28|1125.78|1127.6|1125.1|0
1658710800000|2022-07-25 01:00:00|1126.57|1124.07|1126.32|1123.82|1127.08|1124.58|1126.06|1123.56|0
1658711100000|2022-07-25 01:05:00|1126.33|1123.83|1126.57|1124.07|1126.58|1124.08|1126.31|1123.81|0
1658711400000|2022-07-25 01:10:00|1126.58|1124.08|1126.82|1124.32|1126.83|1124.33|1126.57|1124.07|0
1658711700000|2022-07-25 01:15:00|1127.6|1125.1|1128.69|1126.19|1128.7|1126.2|1127.38|1124.88|0
1658712000000|2022-07-25 01:20:00|1128.7|1126.2|1128.25|1125.75|1128.91|1126.41|1128.25|1125.75|0
1658712300000|2022-07-25 01:25:00|1128.15|1125.65|1128.04|1125.54|1128.37|1125.87|1128.03|1125.53|0
1658712600000|2022-07-25 01:30:00|1127.07|1124.57|1126.57|1124.07|1127.08|1124.58|1126.31|1123.81|0
1658712900000|2022-07-25 01:35:00|1126.7|1124.2|1126.33|1123.83|1127.08|1124.58|1126.33|1123.83|0
1658713200000|2022-07-25 01:40:00|1126.34|1123.84|1126.33|1123.83|1126.34|1123.84|1125.82|1123.32|0
1658713500000|2022-07-25 01:45:00|1127.17|1124.67|1126.95|1124.45|1127.61|1125.11|1126.95|1124.45|0
1658713800000|2022-07-25 01:50:00|1126.74|1124.24|1127.17|1124.67|1127.17|1124.67|1126.52|1124.02|0
1658714100000|2022-07-25 01:55:00|1127.39|1124.89|1127.17|1124.67|1127.61|1125.11|1127.17|1124.67|0
1658714400000|2022-07-25 02:00:00|1127.18|1124.68|1127.61|1125.11|1127.84|1125.34|1127.17|1124.67|0
1658714700000|2022-07-25 02:05:00|1127.62|1125.12|1127.28|1124.78|1127.83|1125.33|1127.17|1124.67|0
1658715000000|2022-07-25 02:10:00|1127.18|1124.68|1127.83|1125.33|1127.83|1125.33|1127.17|1124.67|0
1658715300000|2022-07-25 02:15:00|1127.84|1125.34|1127.5|1125|1128.05|1125.55|1127.39|1124.89|0
1658715600000|2022-07-25 02:20:00|1127.61|1125.11|1127.61|1125.11|1127.83|1125.33|1127.39|1124.89|0
1658715900000|2022-07-25 02:25:00|1127.83|1125.33|1127.61|1125.11|1127.83|1125.33|1127.39|1124.89|0
1658716200000|2022-07-25 02:30:00|1127.4|1124.9|1127.39|1124.89|1127.62|1125.12|1127.39|1124.89|0
1658716500000|2022-07-25 02:35:00|1127.4|1124.9|1127.61|1125.11|1127.61|1125.11|1127.39|1124.89|0
1658716800000|2022-07-25 02:40:00|1127.62|1125.12|1127.84|1125.34|1127.84|1125.34|1127.62|1125.12|0
1658717100000|2022-07-25 02:45:00|1127.63|1125.13|1127.95|1125.45|1128.05|1125.55|1127.62|1125.12|0
1658717400000|2022-07-25 02:50:00|1127.84|1125.34|1128.06|1125.56|1128.72|1126.22|1127.84|1125.34|0
1658717700000|2022-07-25 02:55:00|1128.07|1125.57|1128.28|1125.78|1128.28|1125.78|1127.85|1125.35|0
1658718000000|2022-07-25 03:00:00|1128.49|1125.99|1128.27|1125.77|1128.5|1126|1128.27|1125.77|0
1658718300000|2022-07-25 03:05:00|1128.28|1125.78|1128.93|1126.43|1128.93|1126.43|1128.27|1125.77|0
1658718600000|2022-07-25 03:10:00|1129.04|1126.54|1128.49|1125.99|1129.15|1126.65|1128.49|1125.99|0
1658718900000|2022-07-25 03:15:00|1128.5|1126|1128.61|1126.11|1128.71|1126.21|1128.49|1125.99|0
1658719200000|2022-07-25 03:20:00|1128.71|1126.21|1128.27|1125.77|1128.71|1126.21|1128.05|1125.55|0
1658719500000|2022-07-25 03:25:00|1128.38|1125.88|1127.83|1125.33|1128.49|1125.99|1127.83|1125.33|0
1658719800000|2022-07-25 03:30:00|1127.84|1125.34|1128.06|1125.56|1128.17|1125.67|1127.83|1125.33|0
1658720100000|2022-07-25 03:35:00|1127.95|1125.45|1128.28|1125.78|1128.5|1126|1127.84|1125.34|0
1658720400000|2022-07-25 03:40:00|1128.27|1125.77|1128.49|1125.99|1128.49|1125.99|1128.16|1125.66|0
1658720700000|2022-07-25 03:45:00|1128.28|1125.78|1128.61|1126.11|1128.72|1126.22|1128.28|1125.78|0
1658721000000|2022-07-25 03:50:00|1128.5|1126|1129.16|1126.66|1129.16|1126.66|1128.5|1126|0
1658721300000|2022-07-25 03:55:00|1129.15|1126.65|1129.16|1126.66|1129.16|1126.66|1128.94|1126.44|0
1658721600000|2022-07-25 04:00:00|1129.15|1126.65|1128.94|1126.44|1129.16|1126.66|1128.93|1126.43|0
1658721900000|2022-07-25 04:05:00|1128.93|1126.43|1128.94|1126.44|1128.94|1126.44|1128.72|1126.22|0
1658722200000|2022-07-25 04:10:00|1128.72|1126.22|1128.72|1126.22|1128.72|1126.22|1128.72|1126.22|0
1658722500000|2022-07-25 04:15:00|1128.71|1126.21|1128.72|1126.22|1128.72|1126.22|1128.5|1126|0
1658723100000|2022-07-25 04:25:00|1128.94|1126.44|1128.94|1126.44|1128.94|1126.44|1128.94|1126.44|0
1658723400000|2022-07-25 04:30:00|1128.11|1125.61|1128.63|1126.13|1128.63|1126.13|1128.11|1125.61|0
1658723700000|2022-07-25 04:35:00|1128.62|1126.12|1128.38|1125.88|1128.63|1126.13|1128.37|1125.87|0
1658724000000|2022-07-25 04:40:00|1128.37|1125.87|1128.37|1125.87|1128.62|1126.12|1128.37|1125.87|0
1658724300000|2022-07-25 04:45:00|1129.15|1126.65|1129.16|1126.66|1129.38|1126.88|1128.94|1126.44|0
1658724600000|2022-07-25 04:50:00|1129.15|1126.65|1129.15|1126.65|1129.16|1126.66|1128.93|1126.43|0
1658724900000|2022-07-25 04:55:00|1129.16|1126.66|1129.15|1126.65|1129.37|1126.87|1129.15|1126.65|0
1658725200000|2022-07-25 05:00:00|1129.14|1126.64|1128.71|1126.21|1129.15|1126.65|1128.71|1126.21|0
1658725500000|2022-07-25 05:05:00|1128.5|1126|1128.81|1126.31|1129.16|1126.66|1128.49|1125.99|0
1658725800000|2022-07-25 05:10:00|1128.59|1126.09|1128.37|1125.87|1128.81|1126.31|1128.36|1125.86|0
1658726100000|2022-07-25 05:15:00|1127.47|1124.97|1127.47|1124.97|1127.48|1124.98|1127.22|1124.72|0
1658726400000|2022-07-25 05:20:00|1127.46|1124.96|1127.47|1124.97|1127.48|1124.98|1127.22|1124.72|0
1658726700000|2022-07-25 05:25:00|1127.22|1124.72|1126.98|1124.48|1127.23|1124.73|1126.97|1124.47|0
1658727000000|2022-07-25 05:30:00|1127.71|1125.21|1127.71|1125.21|1127.72|1125.22|1127.49|1124.99|0
1658727300000|2022-07-25 05:35:00|1127.72|1125.22|1128.02|1125.52|1128.16|1125.66|1127.71|1125.21|0
1658727600000|2022-07-25 05:40:00|1127.8|1125.3|1127.58|1125.08|1127.8|1125.3|1127.58|1125.08|0
1658727900000|2022-07-25 05:45:00|1127.36|1124.86|1127.57|1125.07|1127.8|1125.3|1127.36|1124.86|0
1658728200000|2022-07-25 05:50:00|1127.35|1124.85|1127.57|1125.07|1127.58|1125.08|1127.35|1124.85|0
1658728500000|2022-07-25 05:55:00|1127.36|1124.86|1127.04|1124.54|1128.05|1125.55|1126.82|1124.32|0
1658728800000|2022-07-25 06:00:00|1127.25|1124.75|1127.69|1125.19|1128.12|1125.62|1127.25|1124.75|0
1658729100000|2022-07-25 06:05:00|1127.7|1125.2|1127.92|1125.42|1127.92|1125.42|1127.69|1125.19|0
1658729400000|2022-07-25 06:10:00|1128.13|1125.63|1128.57|1126.07|1128.78|1126.28|1127.91|1125.41|0
1658729700000|2022-07-25 06:15:00|1128.79|1126.29|1128.12|1125.62|1128.79|1126.29|1128.12|1125.62|0
1658730000000|2022-07-25 06:20:00|1127.91|1125.41|1127.46|1124.96|1127.91|1125.41|1127.46|1124.96|0
1658730300000|2022-07-25 06:25:00|1127.47|1124.97|1126.03|1123.53|1127.68|1125.18|1125.81|1123.31|0
1658730600000|2022-07-25 06:30:00|1126.02|1123.52|1126.69|1124.19|1126.91|1124.41|1125.92|1123.42|0
1658730900000|2022-07-25 06:35:00|1126.47|1123.97|1126.47|1123.97|1126.69|1124.19|1126.03|1123.53|0
1658731200000|2022-07-25 06:40:00|1126.46|1123.96|1126.57|1124.07|1126.68|1124.18|1126.03|1123.53|0
1658731500000|2022-07-25 06:45:00|1126.68|1124.18|1126.9|1124.4|1126.9|1124.4|1126.68|1124.18|0
1658731800000|2022-07-25 06:50:00|1126.91|1124.41|1127.34|1124.84|1127.34|1124.84|1126.9|1124.4|0
1658732100000|2022-07-25 06:55:00|1127.12|1124.62|1127.99|1125.49|1127.99|1125.49|1126.9|1124.4|0
1658732400000|2022-07-25 07:00:00|1128|1125.5|1119.8|1119.3|1128.37|1125.87|1119|1118.5|0
1658732700000|2022-07-25 07:05:00|1119.85|1119.35|1118|1117.5|1120.1|1119.6|1116.5|1116|0
1658733000000|2022-07-25 07:10:00|1117.8|1117.3|1122.35|1121.85|1123.45|1122.95|1117.7|1117.2|0
1658733300000|2022-07-25 07:15:00|1122.3|1121.8|1123.45|1122.95|1124.5|1124|1122|1121.5|0
1658733600000|2022-07-25 07:20:00|1123.4|1122.9|1123.95|1123.45|1124.4|1123.9|1122.15|1121.65|20
1658733900000|2022-07-25 07:25:00|1124|1123.5|1124.9|1124.4|1125.55|1125.05|1123.95|1123.45|10
1658734200000|2022-07-25 07:30:00|1124.85|1124.35|1123.9|1123.4|1125.55|1125.05|1122.05|1121.55|35
1658734500000|2022-07-25 07:35:00|1123.95|1123.45|1124.6|1124.1|1125.3|1124.8|1123.7|1123.2|0
1658734800000|2022-07-25 07:40:00|1124.55|1124.05|1123.1|1122.6|1125.15|1124.65|1122.95|1122.45|11
1658735100000|2022-07-25 07:45:00|1123.15|1122.65|1122.65|1122.15|1123.75|1123.25|1122.3|1121.8|3
1658735400000|2022-07-25 07:50:00|1122.75|1122.25|1120.15|1119.65|1122.75|1122.25|1119.9|1119.4|10
1658735700000|2022-07-25 07:55:00|1120.2|1119.7|1118.95|1118.45|1120.35|1119.85|1118.95|1118.45|3
1658736000000|2022-07-25 08:00:00|1118.8|1118.3|1117.7|1117.2|1118.85|1118.35|1117.05|1116.55|24
1658736300000|2022-07-25 08:05:00|1117.75|1117.25|1121.55|1121.05|1121.55|1121.05|1117.7|1117.2|21
1658736600000|2022-07-25 08:10:00|1121.5|1121|1118.9|1118.4|1121.8|1121.3|1118.35|1117.85|10
1658736900000|2022-07-25 08:15:00|1119|1118.5|1119.95|1119.45|1119.95|1119.45|1119|1118.5|0
1658737200000|2022-07-25 08:20:00|1119.8|1119.3|1120.55|1120.05|1120.6|1120.1|1119.25|1118.75|0
1658737500000|2022-07-25 08:25:00|1120.5|1120|1120.05|1119.55|1121.35|1120.85|1119.95|1119.45|0
1658737800000|2022-07-25 08:30:00|1120.1|1119.6|1121.25|1120.75|1121.3|1120.8|1120.1|1119.6|22
1658738100000|2022-07-25 08:35:00|1121.2|1120.7|1123.9|1123.4|1124.15|1123.65|1120.9|1120.4|10
1658738400000|2022-07-25 08:40:00|1123.85|1123.35|1123.85|1123.35|1123.9|1123.4|1123.05|1122.55|0
1658738700000|2022-07-25 08:45:00|1123.8|1123.3|1123.9|1123.4|1124.15|1123.65|1123.55|1123.05|0
1658739000000|2022-07-25 08:50:00|1123.85|1123.35|1122.55|1122.05|1123.85|1123.35|1122.35|1121.85|0
1658739300000|2022-07-25 08:55:00|1122.6|1122.1|1123.25|1122.75|1123.55|1123.05|1122.6|1122.1|0
1658739600000|2022-07-25 09:00:00|1123.1|1122.6|1122.4|1121.9|1123.15|1122.65|1121.7|1121.2|10
1658739900000|2022-07-25 09:05:00|1122.35|1121.85|1121.7|1121.2|1124.9|1124.4|1121.45|1120.95|53
1658740200000|2022-07-25 09:10:00|1121.65|1121.15|1123.15|1122.65|1123.25|1122.75|1121.4|1120.9|0
1658740500000|2022-07-25 09:15:00|1123.2|1122.7|1123.85|1123.35|1123.85|1123.35|1122.9|1122.4|0
1658740800000|2022-07-25 09:20:00|1123.9|1123.4|1124.35|1123.85|1124.6|1124.1|1123.3|1122.8|0
1658741100000|2022-07-25 09:25:00|1124.4|1123.9|1124.25|1123.75|1124.6|1124.1|1123.95|1123.45|0
1658741400000|2022-07-25 09:30:00|1124.15|1123.65|1123.55|1123.05|1124.65|1124.15|1123.5|1123|0
1658741700000|2022-07-25 09:35:00|1123.5|1123|1124.25|1123.75|1124.35|1123.85|1123.5|1123|0
1658742000000|2022-07-25 09:40:00|1124.2|1123.7|1125.3|1124.8|1125.3|1124.8|1123.8|1123.3|10
1658742300000|2022-07-25 09:45:00|1125.35|1124.85|1126.7|1126.2|1126.8|1126.3|1125.35|1124.85|11
1658742600000|2022-07-25 09:50:00|1126.75|1126.25|1127.35|1126.85|1127.4|1126.9|1126|1125.5|0
1658742900000|2022-07-25 09:55:00|1127.4|1126.9|1127.05|1126.55|1127.75|1127.25|1126.95|1126.45|5
1658743200000|2022-07-25 10:00:00|1127|1126.5|1126.2|1125.7|1127.75|1127.25|1126.2|1125.7|3
1658743500000|2022-07-25 10:05:00|1126.15|1125.65|1126.05|1125.55|1126.65|1126.15|1125.9|1125.4|30
1658743800000|2022-07-25 10:10:00|1126.1|1125.6|1124|1123.5|1126.1|1125.6|1123.95|1123.45|0
1658744100000|2022-07-25 10:15:00|1124.05|1123.55|1125.35|1124.85|1125.75|1125.25|1124.05|1123.55|1
1658744400000|2022-07-25 10:20:00|1125.4|1124.9|1125.8|1125.3|1126.05|1125.55|1125.4|1124.9|1
1658744700000|2022-07-25 10:25:00|1125.75|1125.25|1126.05|1125.55|1126.1|1125.6|1125.3|1124.8|1
1658745000000|2022-07-25 10:30:00|1126.1|1125.6|1124.8|1124.3|1126.35|1125.85|1124.8|1124.3|10
1658745300000|2022-07-25 10:35:00|1124.85|1124.35|1125.15|1124.65|1125.6|1125.1|1124.5|1124|3
1658745600000|2022-07-25 10:40:00|1125.2|1124.7|1124.8|1124.3|1125.5|1125|1124.55|1124.05|2
1658745900000|2022-07-25 10:45:00|1124.85|1124.35|1124.35|1123.85|1125|1124.5|1124.25|1123.75|1
1658746200000|2022-07-25 10:50:00|1124.45|1123.95|1124.45|1123.95|1124.8|1124.3|1124.4|1123.9|0
1658746500000|2022-07-25 10:55:00|1124.35|1123.85|1124.5|1124|1124.75|1124.25|1124.3|1123.8|3
1658746800000|2022-07-25 11:00:00|1124.4|1123.9|1122.5|1122|1124.55|1124.05|1122.45|1121.95|0
1658747100000|2022-07-25 11:05:00|1122.45|1121.95|1122.05|1121.55|1122.65|1122.15|1122|1121.5|0
1658747400000|2022-07-25 11:10:00|1122|1121.5|1121.95|1121.45|1122.55|1122.05|1121.9|1121.4|0
1658747700000|2022-07-25 11:15:00|1121.85|1121.35|1121.65|1121.15|1122.05|1121.55|1121.6|1121.1|0
1658748000000|2022-07-25 11:20:00|1121.75|1121.25|1123|1122.5|1123.35|1122.85|1121.75|1121.25|0
1658748300000|2022-07-25 11:25:00|1123.05|1122.55|1122.45|1121.95|1123.05|1122.55|1122.2|1121.7|0
1658748600000|2022-07-25 11:30:00|1122.5|1122|1123.45|1122.95|1124.15|1123.65|1122.45|1121.95|25
1658748900000|2022-07-25 11:35:00|1123.4|1122.9|1123.35|1122.85|1123.65|1123.15|1123.05|1122.55|0
1658749200000|2022-07-25 11:40:00|1123.24|1122.74|1122.74|1122.24|1123.24|1122.74|1122.49|1121.99|0
1658749500000|2022-07-25 11:45:00|1122.69|1122.19|1121.94|1121.44|1122.89|1122.39|1121.39|1120.89|54
1658749800000|2022-07-25 11:50:00|1121.99|1121.49|1122.59|1122.09|1123.19|1122.69|1121.99|1121.49|0
1658750100000|2022-07-25 11:55:00|1122.64|1122.14|1122.69|1122.19|1123.04|1122.54|1122.04|1121.54|0
1658750400000|2022-07-25 12:00:00|1122.74|1122.24|1123.49|1122.99|1123.59|1123.09|1122.59|1122.09|0
1658750700000|2022-07-25 12:05:00|1123.44|1122.94|1124.04|1123.54|1124.09|1123.59|1123.39|1122.89|0
1658751000000|2022-07-25 12:10:00|1124.09|1123.59|1125.29|1124.79|1125.59|1125.09|1124.09|1123.59|0
1658751300000|2022-07-25 12:15:00|1125.34|1124.84|1125.49|1124.99|1125.84|1125.34|1124.84|1124.34|0
1658751600000|2022-07-25 12:20:00|1125.44|1124.94|1125.69|1125.19|1126.09|1125.59|1125.34|1124.84|0
1658751900000|2022-07-25 12:25:00|1125.64|1125.14|1124.49|1123.99|1125.84|1125.34|1124.14|1123.64|0
1658752200000|2022-07-25 12:30:00|1124.44|1123.94|1124.34|1123.84|1124.69|1124.19|1124.14|1123.64|0
1658752500000|2022-07-25 12:35:00|1124.29|1123.79|1124.39|1123.89|1124.84|1124.34|1123.79|1123.29|0
1658752800000|2022-07-25 12:40:00|1124.49|1123.99|1124.49|1123.99|1124.69|1124.19|1124.19|1123.69|0
1658753100000|2022-07-25 12:45:00|1124.54|1124.04|1123.64|1123.14|1124.54|1124.04|1123.14|1122.64|10
1658753400000|2022-07-25 12:50:00|1123.69|1123.19|1123.94|1123.44|1124.19|1123.69|1123.39|1122.89|0
1658753700000|2022-07-25 12:55:00|1123.89|1123.39|1124.09|1123.59|1124.19|1123.69|1123.69|1123.19|0
1658754000000|2022-07-25 13:00:00|1124.14|1123.64|1124.99|1124.49|1124.99|1124.49|1124.09|1123.59|10
1658754300000|2022-07-25 13:05:00|1125.04|1124.54|1124.69|1124.19|1125.09|1124.59|1124.29|1123.79|0
1658754600000|2022-07-25 13:10:00|1124.74|1124.24|1123.89|1123.39|1124.89|1124.39|1123.69|1123.19|2
1658754900000|2022-07-25 13:15:00|1123.84|1123.34|1124.94|1124.44|1125.09|1124.59|1123.84|1123.34|1
1658755200000|2022-07-25 13:20:00|1124.99|1124.49|1124.59|1124.09|1125.34|1124.84|1124.44|1123.94|0
1658755500000|2022-07-25 13:25:00|1124.64|1124.14|1124.99|1124.49|1124.99|1124.49|1124.29|1123.79|0
1658755800000|2022-07-25 13:30:00|1125.09|1124.59|1124.29|1123.79|1126.79|1126.29|1123.89|1123.39|0
1658756100000|2022-07-25 13:35:00|1124.24|1123.74|1127.44|1126.94|1127.44|1126.94|1122.89|1122.39|21
1658756400000|2022-07-25 13:40:00|1127.49|1126.99|1128.54|1128.04|1128.99|1128.49|1127.44|1126.94|21
1658756700000|2022-07-25 13:45:00|1128.49|1127.99|1127.04|1126.54|1128.59|1128.09|1126.14|1125.64|10
1658757000000|2022-07-25 13:50:00|1126.99|1126.49|1127.49|1126.99|1128.79|1128.29|1126.69|1126.19|20
1658757300000|2022-07-25 13:55:00|1127.44|1126.94|1127.34|1126.84|1128.64|1128.14|1126.79|1126.29|0
1658757600000|2022-07-25 14:00:00|1127.39|1126.89|1128.69|1128.19|1129.04|1128.54|1126.89|1126.39|0
1658757900000|2022-07-25 14:05:00|1128.74|1128.24|1128.24|1127.74|1128.94|1128.44|1127.54|1127.04|0
1658758200000|2022-07-25 14:10:00|1128.27|1127.77|1129.07|1128.57|1129.37|1128.87|1127.92|1127.42|1
1658758500000|2022-07-25 14:15:00|1129.02|1128.52|1130.07|1127.57|1130.07|1129.27|1128.02|1127.36|11
1658758800000|2022-07-25 14:20:00|1130.06|1127.56|1130.51|1128.01|1130.75|1128.25|1129.85|1127.35|0
1658759100000|2022-07-25 14:25:00|1130.52|1128.02|1128.58|1126.08|1131.17|1128.67|1125.33|1122.83|0
1658759400000|2022-07-25 14:30:00|1128.36|1125.86|1127.49|1124.99|1128.6|1126.1|1127.06|1124.56|0
1658759700000|2022-07-25 14:35:00|1127.5|1125|1127.72|1125.22|1128.36|1125.86|1126.63|1124.13|0
1658760000000|2022-07-25 14:40:00|1127.5|1125|1128.41|1125.91|1128.63|1126.13|1126.63|1124.13|0
1658760300000|2022-07-25 14:45:00|1128.18|1125.68|1128.2|1125.7|1129.43|1126.93|1127.93|1125.43|0
1658760600000|2022-07-25 14:50:00|1128.19|1125.69|1126.73|1124.23|1128.46|1125.96|1126.73|1124.23|0
1658760900000|2022-07-25 14:55:00|1126.74|1124.24|1127.46|1124.96|1127.98|1125.48|1125.74|1123.24|0
1658761200000|2022-07-25 15:00:00|1127.56|1125.06|1127.56|1125.06|1127.8|1125.3|1126.7|1124.2|0
1658761500000|2022-07-25 15:05:00|1127.35|1124.85|1128.22|1125.72|1128.65|1126.15|1127.34|1124.84|0
1658761800000|2022-07-25 15:10:00|1128.21|1125.71|1126.87|1124.37|1128.44|1125.94|1126.65|1124.15|0
1658762100000|2022-07-25 15:15:00|1126.17|1123.67|1127.16|1124.66|1127.18|1124.68|1125.9|1123.4|0
1658762400000|2022-07-25 15:20:00|1127.17|1124.67|1127.69|1125.19|1127.94|1125.44|1127.17|1124.67|0
1658762700000|2022-07-25 15:25:00|1127.7|1125.2|1128.73|1126.23|1128.74|1126.24|1127.43|1124.93|0
1658763000000|2022-07-25 15:30:00|1128.72|1126.22|1129.73|1127.23|1130.23|1127.73|1128.47|1125.97|0
1658763300000|2022-07-25 15:35:00|1129.74|1127.24|1130.2|1127.7|1130.22|1127.72|1129.24|1126.74|0
1658763600000|2022-07-25 15:40:00|1130.21|1127.71|1130.7|1128.2|1130.71|1128.21|1130.2|1127.7|0
1658763900000|2022-07-25 15:45:00|1130.69|1128.19|1130.46|1127.96|1131.23|1128.73|1130.46|1127.96|0
1658764200000|2022-07-25 15:50:00|1130.34|1127.84|1130.46|1127.96|1130.47|1127.97|1129.94|1127.44|0
1658764500000|2022-07-25 15:55:00|1130.47|1127.97|1130.7|1128.2|1130.72|1128.22|1130.44|1127.94|0
1658764800000|2022-07-25 16:00:00|1130.69|1128.19|1130.72|1128.22|1130.73|1128.23|1129.93|1127.43|0
1658765100000|2022-07-25 16:05:00|1130.71|1128.21|1129.94|1127.44|1130.72|1128.22|1129.94|1127.44|0
1658765400000|2022-07-25 16:10:00|1129.93|1127.43|1128.9|1126.4|1130.19|1127.69|1128.89|1126.39|0
1658765700000|2022-07-25 16:15:00|1129.26|1126.76|1129.04|1126.54|1129.26|1126.76|1128.8|1126.3|0
1658766000000|2022-07-25 16:20:00|1129.03|1126.53|1129.04|1126.54|1129.04|1126.54|1128.59|1126.09|0
1658766300000|2022-07-25 16:25:00|1129.03|1126.53|1129.27|1126.77|1129.27|1126.77|1128.82|1126.32|0
1658766600000|2022-07-25 16:30:00|1129.18|1126.68|1130.2|1127.7|1130.21|1127.71|1128.92|1126.42|0
1658766900000|2022-07-25 16:35:00|1130.21|1127.71|1129.95|1127.45|1130.33|1127.83|1129.94|1127.44|0
1658767200000|2022-07-25 16:40:00|1130.2|1127.7|1130.58|1128.08|1130.97|1128.47|1130.2|1127.7|0
1658767500000|2022-07-25 16:45:00|1130.38|1127.88|1130.84|1128.34|1131.06|1128.56|1130.38|1127.88|0
1658767800000|2022-07-25 16:50:00|1131.05|1128.55|1131.03|1128.53|1131.05|1128.55|1130.38|1127.88|0
1658768100000|2022-07-25 16:55:00|1130.81|1128.31|1130.8|1128.3|1131.46|1128.96|1130.8|1128.3|0
1658768400000|2022-07-25 17:00:00|1131.18|1128.68|1131.45|1128.95|1131.46|1128.96|1130.93|1128.43|0
1658768700000|2022-07-25 17:05:00|1131.44|1128.94|1131.46|1128.96|1131.71|1129.21|1130.93|1128.43|0
1658769000000|2022-07-25 17:10:00|1131.47|1128.97|1131.44|1128.94|1131.72|1129.22|1131.44|1128.94|0
1658769300000|2022-07-25 17:15:00|1131.45|1128.95|1131.43|1128.93|1131.45|1128.95|1131.18|1128.68|0
1658769600000|2022-07-25 17:20:00|1131.31|1128.81|1130.92|1128.42|1131.44|1128.94|1130.67|1128.17|0
1658769900000|2022-07-25 17:25:00|1130.93|1128.43|1130.16|1127.66|1130.93|1128.43|1130.16|1127.66|0
1658770200000|2022-07-25 17:30:00|1130.14|1127.64|1130.24|1127.74|1130.46|1127.96|1130.13|1127.63|0
1658770500000|2022-07-25 17:35:00|1130.14|1127.64|1129.46|1126.96|1130.35|1127.85|1129.24|1126.74|0
1658770800000|2022-07-25 17:40:00|1129.24|1126.74|1129.46|1126.96|1129.68|1127.18|1129.23|1126.73|0
1658771100000|2022-07-25 17:45:00|1129.25|1126.75|1129.03|1126.53|1129.47|1126.97|1129.03|1126.53|0
1658771400000|2022-07-25 17:50:00|1129.02|1126.52|1128.8|1126.3|1129.03|1126.53|1128.58|1126.08|0
1658771700000|2022-07-25 17:55:00|1128.79|1126.29|1128.79|1126.29|1129.01|1126.51|1128.57|1126.07|0
1658772000000|2022-07-25 18:00:00|1128.36|1125.86|1128.09|1125.59|1128.61|1126.11|1128.09|1125.59|0
1658772300000|2022-07-25 18:05:00|1128.1|1125.6|1128.35|1125.85|1128.86|1126.36|1128.09|1125.59|0
1658772600000|2022-07-25 18:10:00|1128.36|1125.86|1128.61|1126.11|1128.63|1126.13|1128.36|1125.86|0
1658772900000|2022-07-25 18:15:00|1128.58|1126.08|1128.13|1125.63|1128.8|1126.3|1128.13|1125.63|0
1658773200000|2022-07-25 18:20:00|1128.12|1125.62|1128.35|1125.85|1128.57|1126.07|1127.91|1125.41|0
1658773500000|2022-07-25 18:25:00|1128.14|1125.64|1128.13|1125.63|1128.36|1125.86|1127.91|1125.41|0
1658773800000|2022-07-25 18:30:00|1127.84|1125.34|1128.09|1125.59|1128.1|1125.6|1127.58|1125.08|0
1658774100000|2022-07-25 18:35:00|1128.1|1125.6|1128.36|1125.86|1128.62|1126.12|1127.85|1125.35|0
1658774400000|2022-07-25 18:40:00|1128.35|1125.85|1128.61|1126.11|1128.63|1126.13|1128.35|1125.85|0
1658774700000|2022-07-25 18:45:00|1128.6|1126.1|1127.82|1125.32|1128.61|1126.11|1127.56|1125.06|0
1658775000000|2022-07-25 18:50:00|1127.83|1125.33|1127.57|1125.07|1127.84|1125.34|1127.31|1124.81|0
1658775300000|2022-07-25 18:55:00|1127.58|1125.08|1127.31|1124.81|1127.84|1125.34|1127.05|1124.55|0
1658775600000|2022-07-25 19:00:00|1127.67|1125.17|1127.23|1124.73|1127.91|1125.41|1127.01|1124.51|0
1658775900000|2022-07-25 19:05:00|1127.22|1124.72|1127.45|1124.95|1127.45|1124.95|1126.78|1124.28|0
1658776200000|2022-07-25 19:10:00|1127.46|1124.96|1127.45|1124.95|1127.46|1124.96|1127.22|1124.72|0
1658776500000|2022-07-25 19:15:00|1127.05|1124.55|1127.3|1124.8|1127.31|1124.81|1126.77|1124.27|0
1658776800000|2022-07-25 19:20:00|1127.29|1124.79|1127.83|1125.33|1128.08|1125.58|1127.05|1124.55|0
1658777100000|2022-07-25 19:25:00|1127.84|1125.34|1126.8|1124.3|1128.08|1125.58|1126.8|1124.3|0
1658777400000|2022-07-25 19:30:00|1126.81|1124.31|1127.05|1124.55|1127.33|1124.83|1126.79|1124.29|0
1658777700000|2022-07-25 19:35:00|1127.06|1124.56|1128.34|1125.84|1128.35|1125.85|1127.05|1124.55|0
1658778000000|2022-07-25 19:40:00|1128.1|1125.6|1128.34|1125.84|1128.61|1126.11|1128.07|1125.57|0
1658778300000|2022-07-25 19:45:00|1128.35|1125.85|1128.85|1126.35|1128.86|1126.36|1128.33|1125.83|0
1658778600000|2022-07-25 19:50:00|1128.87|1126.37|1129.89|1127.39|1129.9|1127.4|1128.84|1126.34|0
1658778900000|2022-07-25 19:55:00|1129.9|1127.4|1130.42|1127.92|1130.69|1128.19|1129.89|1127.39|0
1658779200000|2022-07-25 20:00:00|1130.44|1127.94|1131.4|1128.9|1131.48|1128.98|1130.44|1127.94|0
1658779500000|2022-07-25 20:05:00|1131.39|1128.89|1131.22|1128.72|1131.39|1128.89|1131.11|1128.61|0
1658779800000|2022-07-25 20:10:00|1131.17|1128.67|1131.11|1128.61|1131.35|1128.85|1130.97|1128.47|0
1658780100000|2022-07-25 20:15:00|1131.17|1128.67|1129.36|1126.86|1131.35|1128.85|1129.13|1126.63|0
1658780400000|2022-07-25 20:20:00|1129.33|1126.83|1129.31|1126.81|1129.96|1127.46|1129.07|1126.57|0
1658780700000|2022-07-25 20:25:00|1129.27|1126.77|1129.13|1126.63|1129.49|1126.99|1129.09|1126.59|0
1658781000000|2022-07-25 20:30:00|1129.11|1126.61|1129.09|1126.59|1129.27|1126.77|1128.85|1126.35|0
1658781300000|2022-07-25 20:35:00|1129.13|1126.63|1129.18|1126.68|1129.27|1126.77|1129|1126.5|0
1658781600000|2022-07-25 20:40:00|1129.16|1126.66|1129.36|1126.86|1129.36|1126.86|1129.13|1126.63|0
1658781900000|2022-07-25 20:45:00|1129.4|1126.9|1129.36|1126.86|1129.45|1126.95|1129.31|1126.81|0
1658782200000|2022-07-25 20:50:00|1129.33|1126.83|1129.13|1126.63|1129.45|1126.95|1129|1126.5|0
1658782500000|2022-07-25 20:55:00|1129.09|1126.59|1129|1126.5|1129.27|1126.77|1128.89|1126.39|0
1658782800000|2022-07-25 21:00:00|1128.98|1126.48|1129|1126.5|1129|1126.5|1128.96|1126.46|0
1658783100000|2022-07-25 21:05:00|1128.96|1126.46|1128.63|1126.13|1128.96|1126.46|1128.6|1126.1|0
1658783400000|2022-07-25 21:10:00|1128.62|1126.12|1128.17|1125.67|1128.65|1126.15|1128.17|1125.67|0
1658783700000|2022-07-25 21:15:00|1128.12|1125.62|1128.04|1125.54|1128.12|1125.62|1127.99|1125.49|0
1658784000000|2022-07-25 21:20:00|1128.03|1125.53|1128.1|1125.6|1128.12|1125.62|1127.97|1125.47|0
1658784300000|2022-07-25 21:25:00|1128.12|1125.62|1128.08|1125.58|1128.12|1125.62|1127.97|1125.47|0
1658784600000|2022-07-25 21:30:00|1128.1|1125.6|1127.67|1125.17|1128.1|1125.6|1127.67|1125.17|0
1658784900000|2022-07-25 21:35:00|1127.69|1125.19|1127.51|1125.01|1127.69|1125.19|1127.47|1124.97|0
1658785200000|2022-07-25 21:40:00|1127.49|1124.99|1127.42|1124.92|1127.51|1125.01|1127.31|1124.81|0
1658785500000|2022-07-25 21:45:00|1127.43|1124.93|1127.52|1125.02|1127.52|1125.02|1127.22|1124.72|0
1658785800000|2022-07-25 21:50:00|1127.53|1125.03|1127.66|1125.16|1127.72|1125.22|1127.53|1125.03|0
1658786100000|2022-07-25 21:55:00|1127.64|1125.14|1127.7|1125.2|1127.81|1125.31|1127.61|1125.11|0
1658786400000|2022-07-25 22:00:00|1127.72|1125.22|1128.24|1125.74|1128.44|1125.94|1127.72|1125.22|0
1658786700000|2022-07-25 22:05:00|1128.28|1125.78|1128.35|1125.85|1128.44|1125.94|1128.26|1125.76|0
1658787000000|2022-07-25 22:10:00|1128.39|1125.89|1128.35|1125.85|1128.48|1125.98|1128.13|1125.63|0
1658787300000|2022-07-25 22:15:00|1128.39|1125.89|1128.57|1126.07|1128.66|1126.16|1128.39|1125.89|0
1658787600000|2022-07-25 22:20:00|1128.53|1126.03|1128.35|1125.85|1128.57|1126.07|1128.35|1125.85|0
1658787900000|2022-07-25 22:25:00|1128.31|1125.81|1128.22|1125.72|1128.31|1125.81|1128.17|1125.67|0
1658788200000|2022-07-25 22:30:00|1128.17|1125.67|1128.7|1126.2|1128.83|1126.33|1128.08|1125.58|0
1658788500000|2022-07-25 22:35:00|1128.72|1126.22|1128.79|1126.29|1129.01|1126.51|1128.72|1126.22|0
1658788800000|2022-07-25 22:40:00|1128.83|1126.33|1128.74|1126.24|1128.83|1126.33|1128.65|1126.15|0
1658789100000|2022-07-25 22:45:00|1128.79|1126.29|1128.61|1126.11|1128.79|1126.29|1128.56|1126.06|0
1658789400000|2022-07-25 22:50:00|1128.59|1126.09|1128.52|1126.02|1128.59|1126.09|1128.45|1125.95|0
1658789700000|2022-07-25 22:55:00|1128.47|1125.97|1128.83|1126.33|1128.87|1126.37|1128.43|1125.93|0
1658790000000|2022-07-25 23:00:00|1128.79|1126.29|1128.83|1126.33|1128.83|1126.33|1128.65|1126.15|0
1658790300000|2022-07-25 23:05:00|1128.85|1126.35|1128.61|1126.11|1128.85|1126.35|1128.61|1126.11|0
1658790600000|2022-07-25 23:10:00|1128.65|1126.15|1128.61|1126.11|1128.7|1126.2|1128.52|1126.02|0
1658790900000|2022-07-25 23:15:00|1128.59|1126.09|1128.56|1126.06|1128.59|1126.09|1128.47|1125.97|0
1658791200000|2022-07-25 23:20:00|1128.59|1126.09|1128.56|1126.06|1128.59|1126.09|1128.47|1125.97|0
1658791500000|2022-07-25 23:25:00|1128.52|1126.02|1128.1|1125.6|1128.52|1126.02|1128.05|1125.55|0
1658791800000|2022-07-25 23:30:00|1128.05|1125.55|1128.3|1125.8|1128.3|1125.8|1127.92|1125.42|0
1658792100000|2022-07-25 23:35:00|1128.25|1125.75|1128.05|1125.55|1128.25|1125.75|1127.96|1125.46|0
1658792400000|2022-07-25 23:40:00|1128.03|1125.53|1128.01|1125.51|1128.05|1125.55|1127.88|1125.38|0
1658792700000|2022-07-25 23:45:00|1128.14|1125.64|1128.19|1125.69|1128.3|1125.8|1128.05|1125.55|0
1658793000000|2022-07-25 23:50:00|1128.16|1125.66|1128.14|1125.64|1128.3|1125.8|1128.03|1125.53|0
1658793300000|2022-07-25 23:55:00|1128.19|1125.69|1128.39|1125.89|1128.43|1125.93|1128.14|1125.64|0
1658793600000|2022-07-26 00:00:00|1128.38|1125.88|1128.56|1126.06|1128.61|1126.11|1128.23|1125.73|0
1658793900000|2022-07-26 00:05:00|1128.61|1126.11|1128.5|1126|1128.74|1126.24|1128.19|1125.69|0
1658794200000|2022-07-26 00:10:00|1128.47|1125.97|1127.8|1125.3|1128.61|1126.11|1127.76|1125.26|0
1658794500000|2022-07-26 00:15:00|1127.76|1125.26|1127.27|1124.77|1127.76|1125.26|1126.19|1123.69|0
1658794800000|2022-07-26 00:20:00|1127.28|1124.78|1126.83|1124.33|1127.28|1124.78|1126.61|1124.11|0
1658795100000|2022-07-26 00:25:00|1127.05|1124.55|1127.27|1124.77|1127.49|1124.99|1126.94|1124.44|0
1658795400000|2022-07-26 00:30:00|1127.49|1124.99|1126.61|1124.11|1127.49|1124.99|1126.61|1124.11|0
1658795700000|2022-07-26 00:35:00|1126.72|1124.22|1127.05|1124.55|1127.05|1124.55|1126.39|1123.89|0
1658796000000|2022-07-26 00:40:00|1127.16|1124.66|1126.83|1124.33|1127.26|1124.76|1126.83|1124.33|0
1658796300000|2022-07-26 00:45:00|1127.04|1124.54|1126.61|1124.11|1127.04|1124.54|1126.38|1123.88|0
1658796600000|2022-07-26 00:50:00|1126.5|1124|1126.39|1123.89|1126.61|1124.11|1126.39|1123.89|0
1658796900000|2022-07-26 00:55:00|1126.18|1123.68|1126.61|1124.11|1126.83|1124.33|1126.17|1123.67|0
1658797200000|2022-07-26 01:00:00|1126.72|1124.22|1126.83|1124.33|1127.05|1124.55|1126.61|1124.11|0
1658797500000|2022-07-26 01:05:00|1126.84|1124.34|1127.05|1124.55|1127.05|1124.55|1126.61|1124.11|0
1658797800000|2022-07-26 01:10:00|1127.27|1124.77|1127.27|1124.77|1127.27|1124.77|1127.05|1124.55|0
1658798100000|2022-07-26 01:15:00|1126.73|1124.23|1126.87|1124.37|1126.87|1124.37|1126.37|1123.87|0
1658798400000|2022-07-26 01:20:00|1126.88|1124.38|1127.12|1124.62|1127.38|1124.88|1126.87|1124.37|0
1658798700000|2022-07-26 01:25:00|1127.11|1124.61|1127.63|1125.13|1127.64|1125.14|1127.11|1124.61|0
1658799000000|2022-07-26 01:30:00|1127.73|1125.23|1127.5|1125|1127.95|1125.45|1127.5|1125|0
1658799300000|2022-07-26 01:35:00|1127.51|1125.01|1127.29|1124.79|1127.72|1125.22|1127.28|1124.78|0
1658799600000|2022-07-26 01:40:00|1127.28|1124.78|1127.94|1125.44|1128.15|1125.65|1127.28|1124.78|0
1658799900000|2022-07-26 01:45:00|1127.62|1125.12|1127.87|1125.37|1128.12|1125.62|1127.12|1124.62|0
1658800200000|2022-07-26 01:50:00|1127.88|1125.38|1127.87|1125.37|1127.88|1125.38|1127.62|1125.12|0
1658800500000|2022-07-26 01:55:00|1127.62|1125.12|1127.62|1125.12|1127.62|1125.12|1127.37|1124.87|0
1658800800000|2022-07-26 02:00:00|1127.61|1125.11|1127.11|1124.61|1127.62|1125.12|1126.87|1124.37|0
1658801100000|2022-07-26 02:05:00|1126.87|1124.37|1127.63|1125.13|1127.63|1125.13|1126.87|1124.37|0
1658801400000|2022-07-26 02:10:00|1127.75|1125.25|1127.88|1125.38|1127.88|1125.38|1127.62|1125.12|0
1658801700000|2022-07-26 02:15:00|1128.29|1125.79|1128.49|1125.99|1128.49|1125.99|1128.28|1125.78|0
1658802000000|2022-07-26 02:20:00|1128.28|1125.78|1128.71|1126.21|1128.71|1126.21|1128.27|1125.77|0
1658802300000|2022-07-26 02:25:00|1128.93|1126.43|1128.5|1126|1128.93|1126.43|1128.5|1126|0
1658802600000|2022-07-26 02:30:00|1128.49|1125.99|1128.72|1126.22|1128.72|1126.22|1128.28|1125.78|0
1658802900000|2022-07-26 02:35:00|1128.93|1126.43|1129.16|1126.66|1129.38|1126.88|1128.93|1126.43|0
1658803200000|2022-07-26 02:40:00|1129.27|1126.77|1129.37|1126.87|1129.38|1126.88|1129.16|1126.66|0
1658803500000|2022-07-26 02:45:00|1129.38|1126.88|1129.6|1127.1|1129.6|1127.1|1129.37|1126.87|0
1658803800000|2022-07-26 02:50:00|1129.81|1127.31|1129.38|1126.88|1129.82|1127.32|1129.38|1126.88|0
1658804100000|2022-07-26 02:55:00|1129.37|1126.87|1129.16|1126.66|1129.38|1126.88|1129.15|1126.65|0
1658804400000|2022-07-26 03:00:00|1129.15|1126.65|1129.16|1126.66|1129.38|1126.88|1129.05|1126.55|0
1658804700000|2022-07-26 03:05:00|1129.37|1126.87|1129.16|1126.66|1129.59|1127.09|1129.16|1126.66|0
1658805000000|2022-07-26 03:10:00|1129.27|1126.77|1129.38|1126.88|1129.49|1126.99|1129.17|1126.67|0
1658805300000|2022-07-26 03:15:00|1129.59|1127.09|1129.59|1127.09|1129.59|1127.09|1129.37|1126.87|0
1658805600000|2022-07-26 03:20:00|1129.37|1126.87|1129.59|1127.09|1129.59|1127.09|1129.37|1126.87|0
1658805900000|2022-07-26 03:25:00|1129.58|1127.08|1129.59|1127.09|1129.59|1127.09|1129.37|1126.87|0
1658806200000|2022-07-26 03:30:00|1129.5|1127|1129.38|1126.88|1129.63|1127.13|1129.37|1126.87|0
1658806500000|2022-07-26 03:35:00|1129.5|1127|1129.37|1126.87|1129.63|1127.13|1129.24|1126.74|0
1658806800000|2022-07-26 03:40:00|1129.36|1126.86|1129.36|1126.86|1129.37|1126.87|1128.86|1126.36|0
1658807100000|2022-07-26 03:45:00|1129.37|1126.87|1129.25|1126.75|1129.37|1126.87|1129.15|1126.65|0
1658807400000|2022-07-26 03:50:00|1129.36|1126.86|1129.36|1126.86|1129.36|1126.86|1129.14|1126.64|0
1658807700000|2022-07-26 03:55:00|1129.37|1126.87|1129.37|1126.87|1129.37|1126.87|1129.36|1126.86|0
1658808000000|2022-07-26 04:00:00|1129.36|1126.86|1129.36|1126.86|1129.37|1126.87|1129.15|1126.65|0
1658808300000|2022-07-26 04:05:00|1129.15|1126.65|1129.36|1126.86|1129.36|1126.86|1129.15|1126.65|0
1658808600000|2022-07-26 04:10:00|1129.26|1126.76|1129.15|1126.65|1129.26|1126.76|1129.15|1126.65|0
1658808900000|2022-07-26 04:15:00|1128.86|1126.36|1128.62|1126.12|1128.87|1126.37|1128.62|1126.12|0
1658809200000|2022-07-26 04:20:00|1128.61|1126.11|1128.62|1126.12|1128.62|1126.12|1128.36|1125.86|0
1658809500000|2022-07-26 04:25:00|1128.61|1126.11|1128.36|1125.86|1128.61|1126.11|1128.36|1125.86|0
1658809800000|2022-07-26 04:30:00|1128.82|1126.32|1128.93|1126.43|1128.93|1126.43|1128.82|1126.32|0
1658810100000|2022-07-26 04:35:00|1128.92|1126.42|1128.71|1126.21|1128.93|1126.43|1128.71|1126.21|0
1658810400000|2022-07-26 04:40:00|1128.82|1126.32|1128.93|1126.43|1128.93|1126.43|1128.71|1126.21|0
1658811000000|2022-07-26 04:50:00|1129.14|1126.64|1129.26|1126.76|1129.37|1126.87|1129.14|1126.64|0
1658811300000|2022-07-26 04:55:00|1129.15|1126.65|1129.36|1126.86|1129.37|1126.87|1129.15|1126.65|0
1658811600000|2022-07-26 05:00:00|1129.11|1126.61|1129.37|1126.87|1129.38|1126.88|1128.87|1126.37|0
1658811900000|2022-07-26 05:05:00|1129.38|1126.88|1128.87|1126.37|1129.38|1126.88|1128.62|1126.12|0
1658812200000|2022-07-26 05:10:00|1129|1126.5|1128.62|1126.12|1129.12|1126.62|1128.37|1125.87|0
1658812500000|2022-07-26 05:15:00|1128.94|1126.44|1128.49|1125.99|1128.94|1126.44|1128.28|1125.78|0
1658812800000|2022-07-26 05:20:00|1128.5|1126|1129.71|1127.21|1129.82|1127.32|1128.49|1125.99|0
1658813100000|2022-07-26 05:25:00|1129.72|1127.22|1129.72|1127.22|1129.93|1127.43|1129.71|1127.21|0
1658813400000|2022-07-26 05:30:00|1129.71|1127.21|1129.72|1127.22|1129.72|1127.22|1129.5|1127|0
1658813700000|2022-07-26 05:35:00|1129.94|1127.44|1129.5|1127|1129.94|1127.44|1129.5|1127|0
1658814000000|2022-07-26 05:40:00|1129.61|1127.11|1129.72|1127.22|1129.72|1127.22|1129.5|1127|0
1658814300000|2022-07-26 05:45:00|1129.71|1127.21|1129.72|1127.22|1129.94|1127.44|1129.61|1127.11|0
1658814600000|2022-07-26 05:50:00|1129.83|1127.33|1130.15|1127.65|1130.16|1127.66|1129.72|1127.22|0
1658814900000|2022-07-26 05:55:00|1130.16|1127.66|1129.94|1127.44|1130.16|1127.66|1129.93|1127.43|0
1658815200000|2022-07-26 06:00:00|1129.39|1126.89|1129.64|1127.14|1130.15|1127.65|1129.38|1126.88|0
1658815500000|2022-07-26 06:05:00|1129.63|1127.13|1129.38|1126.88|1129.89|1127.39|1129.38|1126.88|0
1658815800000|2022-07-26 06:10:00|1129.14|1126.64|1130.37|1127.87|1130.63|1128.13|1129.13|1126.63|0
1658816100000|2022-07-26 06:15:00|1130.5|1128|1130.28|1127.78|1130.51|1128.01|1130.07|1127.57|0
1658816400000|2022-07-26 06:20:00|1130.29|1127.79|1130.5|1128|1130.61|1128.11|1130.28|1127.78|0
1658816700000|2022-07-26 06:25:00|1130.72|1128.22|1130.72|1128.22|1130.94|1128.44|1130.5|1128|0
1658817000000|2022-07-26 06:30:00|1130.73|1128.23|1129.86|1127.36|1130.73|1128.23|1129.86|1127.36|0
1658817300000|2022-07-26 06:35:00|1129.65|1127.15|1130.51|1128.01|1130.73|1128.23|1129.42|1126.92|0
1658817600000|2022-07-26 06:40:00|1130.62|1128.12|1130.43|1127.93|1130.72|1128.22|1130.21|1127.71|0
1658817900000|2022-07-26 06:45:00|1130.64|1128.14|1130.34|1127.84|1130.64|1128.14|1129.99|1127.49|0
1658818200000|2022-07-26 06:50:00|1130.12|1127.62|1130|1127.5|1130.66|1128.16|1129.8|1127.3|0
1658818500000|2022-07-26 06:55:00|1130.22|1127.72|1130.86|1128.36|1130.86|1128.36|1130|1127.5|0
1658818800000|2022-07-26 07:00:00|1131.07|1128.57|1142.82|1142.32|1144.47|1143.97|1130.42|1127.92|0
1658819100000|2022-07-26 07:05:00|1142.87|1142.37|1142.82|1142.32|1143.32|1142.82|1139.62|1139.12|54
1658819400000|2022-07-26 07:10:00|1142.87|1142.37|1142.57|1142.07|1144.17|1143.67|1141.77|1141.27|27
1658819700000|2022-07-26 07:15:00|1142.62|1142.12|1141.02|1140.52|1143.22|1142.72|1141.02|1140.52|14
1658820000000|2022-07-26 07:20:00|1140.97|1140.47|1140.97|1140.47|1141.47|1140.97|1139.92|1139.42|0
1658820300000|2022-07-26 07:25:00|1141.07|1140.57|1141.72|1141.22|1142.72|1142.22|1140.97|1140.47|22
1658820600000|2022-07-26 07:30:00|1141.77|1141.27|1140.82|1140.32|1141.77|1141.27|1140.82|1140.32|0
1658820900000|2022-07-26 07:35:00|1140.77|1140.27|1140.97|1140.47|1141.12|1140.62|1139.22|1138.72|15
1658821200000|2022-07-26 07:40:00|1141.17|1140.67|1140.97|1140.47|1141.32|1140.82|1140.57|1140.07|4
1658821500000|2022-07-26 07:45:00|1140.92|1140.42|1141.87|1141.37|1141.92|1141.42|1139.57|1139.07|2
1658821800000|2022-07-26 07:50:00|1142.14|1141.64|1142.14|1141.64|1142.94|1142.44|1141.54|1141.04|1
1658822100000|2022-07-26 07:55:00|1142.19|1141.69|1141.49|1140.99|1142.24|1141.74|1141.14|1140.64|4
1658822400000|2022-07-26 08:00:00|1141.44|1140.94|1141.64|1141.14|1141.84|1141.34|1140.14|1139.64|41
1658822700000|2022-07-26 08:05:00|1141.54|1141.04|1142.89|1142.39|1143.19|1142.69|1141.44|1140.94|1
1658823000000|2022-07-26 08:10:00|1142.94|1142.44|1143.09|1142.59|1143.14|1142.64|1142.29|1141.79|0
1658823300000|2022-07-26 08:15:00|1143.19|1142.69|1144.44|1143.94|1144.54|1144.04|1142.84|1142.34|49
1658823600000|2022-07-26 08:20:00|1144.49|1143.99|1145.04|1144.54|1145.94|1145.44|1144.39|1143.89|0
1658823900000|2022-07-26 08:25:00|1144.99|1144.49|1144.99|1144.49|1146.04|1145.54|1144.64|1144.14|21
1658824200000|2022-07-26 08:30:00|1145.04|1144.54|1146.34|1145.84|1146.69|1146.19|1145.04|1144.54|0
1658824500000|2022-07-26 08:35:00|1146.29|1145.79|1145.89|1145.39|1146.64|1146.14|1145.69|1145.19|0
1658824800000|2022-07-26 08:40:00|1145.84|1145.34|1146.64|1146.14|1146.94|1146.44|1145.54|1145.04|0
1658825100000|2022-07-26 08:45:00|1146.59|1146.09|1146.84|1146.34|1147.09|1146.59|1146.39|1145.89|0
1658825400000|2022-07-26 08:50:00|1146.89|1146.39|1146.79|1146.29|1147.49|1146.99|1146.69|1146.19|0
1658825700000|2022-07-26 08:55:00|1146.84|1146.34|1146.19|1145.69|1146.89|1146.39|1145.94|1145.44|0
1658826000000|2022-07-26 09:00:00|1146.14|1145.64|1146.34|1145.84|1146.44|1145.94|1145.54|1145.04|1
1658826300000|2022-07-26 09:05:00|1146.39|1145.89|1145.84|1145.34|1146.79|1146.29|1145.59|1145.09|0
1658826600000|2022-07-26 09:10:00|1145.79|1145.29|1145.54|1145.04|1145.84|1145.34|1144.84|1144.34|5
1658826900000|2022-07-26 09:15:00|1145.44|1144.94|1144.69|1144.19|1145.64|1145.14|1144.54|1144.04|12
1658827200000|2022-07-26 09:20:00|1144.64|1144.14|1145.09|1144.59|1145.19|1144.69|1144.44|1143.94|0
1658827500000|2022-07-26 09:25:00|1144.99|1144.49|1144.59|1144.09|1145.14|1144.64|1144.14|1143.64|23
1658827800000|2022-07-26 09:30:00|1144.54|1144.04|1143.74|1143.24|1144.54|1144.04|1142.94|1142.44|31
1658828100000|2022-07-26 09:35:00|1143.69|1143.19|1144.89|1144.39|1144.89|1144.39|1143.04|1142.54|18
1658828400000|2022-07-26 09:40:00|1144.94|1144.44|1145.94|1145.44|1146.24|1145.74|1144.94|1144.44|14
1658828700000|2022-07-26 09:45:00|1145.99|1145.49|1146.69|1146.19|1146.84|1146.34|1145.94|1145.44|0
1658829000000|2022-07-26 09:50:00|1146.79|1146.29|1147.94|1147.44|1147.99|1147.49|1146.74|1146.24|0
1658829300000|2022-07-26 09:55:00|1147.89|1147.39|1145.04|1144.54|1147.89|1147.39|1145.04|1144.54|0
1658829600000|2022-07-26 10:00:00|1144.94|1144.44|1145.44|1144.94|1146.14|1145.64|1144.84|1144.34|5
1658829900000|2022-07-26 10:05:00|1145.49|1144.99|1144.64|1144.14|1145.74|1145.24|1144.24|1143.74|17
1658830200000|2022-07-26 10:10:00|1144.69|1144.19|1143.39|1142.89|1145.59|1145.09|1143.39|1142.89|1
1658830500000|2022-07-26 10:15:00|1143.34|1142.84|1144.09|1143.59|1144.24|1143.74|1143.34|1142.84|0
1658830800000|2022-07-26 10:20:00|1144.04|1143.54|1142.69|1142.19|1144.44|1143.94|1142.59|1142.09|1
1658831100000|2022-07-26 10:25:00|1142.64|1142.14|1142.34|1141.84|1143.19|1142.69|1141.74|1141.24|18
1658831400000|2022-07-26 10:30:00|1142.29|1141.79|1141.84|1141.34|1142.64|1142.14|1141.74|1141.24|6
1658831700000|2022-07-26 10:35:00|1141.79|1141.29|1140.59|1140.09|1141.79|1141.29|1140.49|1139.99|33
1658832000000|2022-07-26 10:40:00|1140.54|1140.04|1142.54|1142.04|1142.79|1142.29|1140.29|1139.79|2
1658832300000|2022-07-26 10:45:00|1142.49|1141.99|1143.54|1143.04|1143.59|1143.09|1142.44|1141.94|0
1658832600000|2022-07-26 10:50:00|1143.49|1142.99|1144.74|1144.24|1144.74|1144.24|1143.14|1142.64|11
1658832900000|2022-07-26 10:55:00|1144.79|1144.29|1143.79|1143.29|1144.94|1144.44|1143.74|1143.24|2
1658833200000|2022-07-26 11:00:00|1143.74|1143.24|1145.49|1144.99|1145.49|1144.99|1143.34|1142.84|1
1658833500000|2022-07-26 11:05:00|1145.44|1144.94|1146.64|1146.14|1146.89|1146.39|1145.44|1144.94|0
1658833800000|2022-07-26 11:10:00|1146.69|1146.19|1146.19|1145.69|1146.89|1146.39|1145.54|1145.04|0
1658834100000|2022-07-26 11:15:00|1146.24|1145.74|1145.64|1145.14|1146.69|1146.19|1145.64|1145.14|0
1658834400000|2022-07-26 11:20:00|1145.69|1145.19|1145.74|1145.24|1146.29|1145.79|1145.64|1145.14|0
1658834700000|2022-07-26 11:25:00|1145.64|1145.14|1145.19|1144.69|1146.44|1145.94|1145.09|1144.59|0
1658835000000|2022-07-26 11:30:00|1145.24|1144.74|1145.14|1144.64|1146.09|1145.59|1145.09|1144.59|0
1658835300000|2022-07-26 11:35:00|1145.24|1144.74|1145.39|1144.89|1145.59|1145.09|1145.14|1144.64|0
1658835600000|2022-07-26 11:40:00|1145.24|1144.74|1143.69|1143.19|1145.24|1144.74|1142.99|1142.49|11
1658835900000|2022-07-26 11:45:00|1143.54|1143.04|1143.24|1142.74|1143.64|1143.14|1142.94|1142.44|0
1658836200000|2022-07-26 11:50:00|1143.34|1142.84|1144.59|1144.09|1144.69|1144.19|1143.29|1142.79|0
1658836500000|2022-07-26 11:55:00|1144.69|1144.19|1143.89|1143.39|1144.69|1144.19|1143.64|1143.14|0
1658836800000|2022-07-26 12:00:00|1143.84|1143.34|1143.59|1143.09|1144.29|1143.79|1143.54|1143.04|0
1658837100000|2022-07-26 12:05:00|1143.79|1143.29|1144.39|1143.89|1144.54|1144.04|1143.74|1143.24|0
1658837400000|2022-07-26 12:10:00|1144.34|1143.84|1144.49|1143.99|1144.69|1144.19|1144.34|1143.84|0
1658837700000|2022-07-26 12:15:00|1144.54|1144.04|1144.14|1143.64|1144.64|1144.14|1144.09|1143.59|0
1658838000000|2022-07-26 12:20:00|1144.04|1143.54|1145.04|1144.54|1145.09|1144.59|1143.99|1143.49|0
1658838300000|2022-07-26 12:25:00|1145.09|1144.59|1143.99|1143.49|1145.09|1144.59|1143.99|1143.49|0
1658838600000|2022-07-26 12:30:00|1144.04|1143.54|1143.34|1142.84|1144.19|1143.69|1143.34|1142.84|0
1658838900000|2022-07-26 12:35:00|1143.39|1142.89|1144.64|1144.14|1144.84|1144.34|1143.39|1142.89|31
1658839200000|2022-07-26 12:40:00|1144.74|1144.24|1144.64|1144.14|1144.89|1144.39|1144.34|1143.84|0
1658839500000|2022-07-26 12:45:00|1144.74|1144.24|1144.54|1144.04|1145.04|1144.54|1144.14|1143.64|0
1658839800000|2022-07-26 12:50:00|1144.49|1143.99|1145.99|1145.49|1146.04|1145.54|1144.19|1143.69|0
1658840100000|2022-07-26 12:55:00|1146.04|1145.54|1145.84|1145.34|1146.34|1145.84|1145.39|1144.89|0
1658840400000|2022-07-26 13:00:00|1145.94|1145.44|1145.64|1145.14|1146.19|1145.69|1143.14|1142.64|68
1658840700000|2022-07-26 13:05:00|1145.69|1145.19|1144.54|1144.04|1145.69|1145.19|1144.54|1144.04|0
1658841000000|2022-07-26 13:10:00|1144.49|1143.99|1142.49|1141.99|1144.49|1143.99|1142.39|1141.89|2
1658841300000|2022-07-26 13:15:00|1142.39|1141.89|1142.49|1141.99|1143.39|1142.89|1142.39|1141.89|0
1658841600000|2022-07-26 13:20:00|1142.44|1141.94|1144.24|1143.74|1144.34|1143.84|1142.44|1141.94|2
1658841900000|2022-07-26 13:25:00|1144.19|1143.69|1144.34|1143.84|1144.89|1144.39|1144.09|1143.59|2
1658842200000|2022-07-26 13:30:00|1144.19|1143.69|1142.04|1141.54|1145.49|1144.99|1141.14|1140.64|10
1658842500000|2022-07-26 13:35:00|1141.99|1141.49|1144.34|1143.84|1144.49|1143.99|1141.44|1140.94|0
1658842800000|2022-07-26 13:40:00|1144.39|1143.89|1144.19|1143.69|1144.64|1144.14|1143.49|1142.99|26
1658843100000|2022-07-26 13:45:00|1144.09|1143.59|1144.64|1144.14|1144.89|1144.39|1143.39|1142.89|0
1658843400000|2022-07-26 13:50:00|1144.69|1144.19|1144.49|1143.99|1145.94|1145.44|1144.14|1143.64|0
1658843700000|2022-07-26 13:55:00|1144.44|1143.94|1144.74|1144.24|1144.74|1144.24|1143.24|1142.74|0
1658844000000|2022-07-26 14:00:00|1144.69|1144.19|1143.44|1142.94|1144.84|1144.34|1142.84|1142.34|10
1658844300000|2022-07-26 14:05:00|1143.49|1142.99|1143.24|1142.74|1143.64|1143.14|1142.54|1142.04|5
1658844600000|2022-07-26 14:10:00|1143.18|1142.68|1141.98|1141.48|1144.28|1143.78|1141.93|1141.43|0
1658844900000|2022-07-26 14:15:00|1142.03|1141.53|1142.13|1139.63|1142.73|1142.23|1140.83|1139.63|29
1658845200000|2022-07-26 14:20:00|1142.35|1139.85|1141.01|1138.51|1142.35|1139.85|1141|1138.5|0
1658845500000|2022-07-26 14:25:00|1141.12|1138.62|1141.89|1139.39|1142.33|1139.83|1141|1138.5|0
1658845800000|2022-07-26 14:30:00|1141.85|1139.35|1141.32|1138.82|1142.1|1139.6|1140.81|1138.31|0
1658846100000|2022-07-26 14:35:00|1141.33|1138.83|1141.83|1139.33|1142.1|1139.6|1140.81|1138.31|0
1658846400000|2022-07-26 14:40:00|1141.82|1139.32|1142.34|1139.84|1142.85|1140.35|1141.56|1139.06|0
1658846700000|2022-07-26 14:45:00|1142.58|1140.08|1143.33|1140.83|1143.35|1140.85|1142.58|1140.08|0
1658847000000|2022-07-26 14:50:00|1143.34|1140.84|1143.3|1140.8|1143.85|1141.35|1143.06|1140.56|0
1658847300000|2022-07-26 14:55:00|1143.29|1140.79|1144.85|1142.35|1144.86|1142.36|1143.03|1140.53|0
1658847600000|2022-07-26 15:00:00|1144.86|1142.36|1143.57|1141.07|1145.12|1142.62|1143.32|1140.82|0
1658847900000|2022-07-26 15:05:00|1143.32|1140.82|1143.28|1140.78|1143.57|1141.07|1142.27|1139.77|0
1658848200000|2022-07-26 15:10:00|1143.27|1140.77|1143.79|1141.29|1144.05|1141.55|1143.27|1140.77|0
1658848500000|2022-07-26 15:15:00|1143.82|1141.32|1143.16|1140.66|1143.83|1141.33|1143.15|1140.65|0
1658848800000|2022-07-26 15:20:00|1142.94|1140.44|1142.48|1139.98|1143.38|1140.88|1142.48|1139.98|0
1658849100000|2022-07-26 15:25:00|1142.7|1140.2|1141.8|1139.3|1142.7|1140.2|1141.79|1139.29|0
1658849400000|2022-07-26 15:30:00|1141.46|1138.96|1141.46|1138.96|1141.72|1139.22|1140.68|1138.18|0
1658849700000|2022-07-26 15:35:00|1141.71|1139.21|1141.44|1138.94|1142.2|1139.7|1141.18|1138.68|0
1658850000000|2022-07-26 15:40:00|1141.43|1138.93|1141.71|1139.21|1141.73|1139.23|1141.18|1138.68|0
1658850300000|2022-07-26 15:45:00|1141.7|1139.2|1139.44|1136.94|1141.7|1139.2|1139.19|1136.69|0
1658850600000|2022-07-26 15:50:00|1139.19|1136.69|1138.16|1135.66|1139.96|1137.46|1137.65|1135.15|0
1658850900000|2022-07-26 15:55:00|1138.15|1135.65|1137.66|1135.16|1139.18|1136.68|1137.41|1134.91|0
1658851200000|2022-07-26 16:00:00|1138.28|1135.78|1139.16|1136.66|1139.16|1136.66|1138.05|1135.55|0
1658851500000|2022-07-26 16:05:00|1138.95|1136.45|1139.15|1136.65|1139.39|1136.89|1138.49|1135.99|0
1658851800000|2022-07-26 16:10:00|1139.16|1136.66|1139.15|1136.65|1139.16|1136.66|1138.7|1136.2|0
1658852100000|2022-07-26 16:15:00|1139.37|1136.87|1139.38|1136.88|1139.83|1137.33|1139.37|1136.87|0
1658852400000|2022-07-26 16:20:00|1139.39|1136.89|1139.84|1137.34|1140.06|1137.56|1138.93|1136.43|0
1658852700000|2022-07-26 16:25:00|1139.83|1137.33|1140.06|1137.56|1140.28|1137.78|1139.6|1137.1|0
1658853000000|2022-07-26 16:30:00|1139.72|1137.22|1140|1137.5|1140.01|1137.51|1139.71|1137.21|0
1658853300000|2022-07-26 16:35:00|1140.01|1137.51|1139.72|1137.22|1140.26|1137.76|1139.72|1137.22|0
1658853600000|2022-07-26 16:40:00|1139.71|1137.21|1139.2|1136.7|1139.72|1137.22|1139.19|1136.69|0
1658853900000|2022-07-26 16:45:00|1139.6|1137.1|1140.28|1137.78|1140.29|1137.79|1139.38|1136.88|0
1658854200000|2022-07-26 16:50:00|1140.17|1137.67|1140.74|1138.24|1140.74|1138.24|1140.06|1137.56|0
1658854500000|2022-07-26 16:55:00|1140.73|1138.23|1140.73|1138.23|1141.18|1138.68|1140.51|1138.01|0
1658854800000|2022-07-26 17:00:00|1140.74|1138.24|1141.41|1138.91|1141.41|1138.91|1140.29|1137.79|0
1658855100000|2022-07-26 17:05:00|1141.4|1138.9|1141.64|1139.14|1141.64|1139.14|1141.18|1138.68|0
1658855400000|2022-07-26 17:10:00|1141.65|1139.15|1141.19|1138.69|1142.09|1139.59|1141.19|1138.69|0
1658855700000|2022-07-26 17:15:00|1140.78|1138.28|1140.51|1138.01|1141.03|1138.53|1140.38|1137.88|0
1658856000000|2022-07-26 17:20:00|1140.76|1138.26|1140.79|1138.29|1141.06|1138.56|1140.5|1138|0
1658856300000|2022-07-26 17:25:00|1140.78|1138.28|1141.06|1138.56|1141.32|1138.82|1140.52|1138.02|0
1658856600000|2022-07-26 17:30:00|1141.31|1138.81|1140|1137.5|1141.32|1138.82|1140|1137.5|0
1658856900000|2022-07-26 17:35:00|1140.01|1137.51|1139.99|1137.49|1140.27|1137.77|1139.99|1137.49|0
1658857200000|2022-07-26 17:40:00|1139.98|1137.48|1140.01|1137.51|1140.26|1137.76|1139.74|1137.24|0
1658857500000|2022-07-26 17:45:00|1140.31|1137.81|1140.07|1137.57|1140.31|1137.81|1139.84|1137.34|0
1658857800000|2022-07-26 17:50:00|1140.06|1137.56|1140.29|1137.79|1140.52|1138.02|1140.06|1137.56|0
1658858100000|2022-07-26 17:55:00|1140.3|1137.8|1140.06|1137.56|1140.52|1138.02|1140.06|1137.56|0
1658858400000|2022-07-26 18:00:00|1140.07|1137.57|1141.2|1138.7|1141.42|1138.92|1140.07|1137.57|0
1658858700000|2022-07-26 18:05:00|1141.19|1138.69|1140.28|1137.78|1141.66|1139.16|1140.28|1137.78|0
1658859000000|2022-07-26 18:10:00|1140.29|1137.79|1140.29|1137.79|1140.52|1138.02|1140.06|1137.56|0
1658859300000|2022-07-26 18:15:00|1140.5|1138|1139.82|1137.32|1140.5|1138|1139.6|1137.1|0
1658859600000|2022-07-26 18:20:00|1139.71|1137.21|1140.04|1137.54|1140.05|1137.55|1139.59|1137.09|0
1658859900000|2022-07-26 18:25:00|1139.93|1137.43|1139.14|1136.64|1139.93|1137.43|1139.14|1136.64|0
1658860200000|2022-07-26 18:30:00|1139.13|1136.63|1138.91|1136.41|1139.14|1136.64|1138.69|1136.19|0
1658860500000|2022-07-26 18:35:00|1139.02|1136.52|1138.68|1136.18|1139.14|1136.64|1138.68|1136.18|0
1658860800000|2022-07-26 18:40:00|1138.69|1136.19|1139.13|1136.63|1139.13|1136.63|1138.68|1136.18|0
1658861100000|2022-07-26 18:45:00|1139.12|1136.62|1139.12|1136.62|1139.36|1136.86|1138.9|1136.4|0
1658861400000|2022-07-26 18:50:00|1139.11|1136.61|1139.58|1137.08|1139.8|1137.3|1138.9|1136.4|0
1658861700000|2022-07-26 18:55:00|1139.57|1137.07|1139.8|1137.3|1139.8|1137.3|1139.35|1136.85|0
1658862000000|2022-07-26 19:00:00|1139.58|1137.08|1139.12|1136.62|1140.02|1137.52|1139.11|1136.61|0
1658862300000|2022-07-26 19:05:00|1139.34|1136.84|1138.67|1136.17|1139.34|1136.84|1138.66|1136.16|0
1658862600000|2022-07-26 19:10:00|1138.68|1136.18|1139.36|1136.86|1139.59|1137.09|1138.45|1135.95|0
1658862900000|2022-07-26 19:15:00|1138.91|1136.41|1138.91|1136.41|1139.18|1136.68|1138.9|1136.4|0
1658863200000|2022-07-26 19:20:00|1139.16|1136.66|1139.16|1136.66|1139.44|1136.94|1138.89|1136.39|0
1658863500000|2022-07-26 19:25:00|1139.15|1136.65|1139.17|1136.67|1139.42|1136.92|1138.88|1136.38|0
1658863800000|2022-07-26 19:30:00|1139.81|1137.31|1139.82|1137.32|1140.04|1137.54|1139.36|1136.86|0
1658864100000|2022-07-26 19:35:00|1139.81|1137.31|1139.83|1137.33|1139.83|1137.33|1139.15|1136.65|0
1658864400000|2022-07-26 19:40:00|1139.82|1137.32|1139.36|1136.86|1140.05|1137.55|1139.14|1136.64|0
1658864700000|2022-07-26 19:45:00|1138.92|1136.42|1138.9|1136.4|1139.17|1136.67|1138.62|1136.12|0
1658865000000|2022-07-26 19:50:00|1138.91|1136.41|1139.72|1137.22|1139.97|1137.47|1138.63|1136.13|0
1658865300000|2022-07-26 19:55:00|1139.73|1137.23|1138.43|1135.93|1139.99|1137.49|1138.42|1135.92|0
1658865600000|2022-07-26 20:00:00|1138.92|1136.42|1139.08|1136.58|1141.49|1138.99|1137.81|1135.31|0
1658865900000|2022-07-26 20:05:00|1139.06|1136.56|1140.83|1138.33|1140.97|1138.47|1139.03|1136.53|0
1658866200000|2022-07-26 20:10:00|1140.76|1138.26|1140.49|1137.99|1141.15|1138.65|1140.4|1137.9|0
1658866500000|2022-07-26 20:15:00|1140.53|1138.03|1140.53|1138.03|1140.9|1138.4|1140.28|1137.78|0
1658866800000|2022-07-26 20:20:00|1140.49|1137.99|1140.58|1138.08|1140.6|1138.1|1140.24|1137.74|0
1658867100000|2022-07-26 20:25:00|1140.53|1138.03|1140.6|1138.1|1140.65|1138.15|1140.28|1137.78|0
1658867400000|2022-07-26 20:30:00|1140.61|1138.11|1140.74|1138.24|1140.78|1138.28|1140.58|1138.08|0
1658867700000|2022-07-26 20:35:00|1140.78|1138.28|1140.99|1138.49|1141.28|1138.78|1140.74|1138.24|0
1658868000000|2022-07-26 20:40:00|1141.01|1138.51|1140.85|1138.35|1141.17|1138.67|1140.74|1138.24|0
1658868300000|2022-07-26 20:45:00|1140.86|1138.36|1141.24|1138.74|1141.31|1138.81|1140.83|1138.33|0
1658868600000|2022-07-26 20:50:00|1141.26|1138.76|1141.19|1138.69|1141.31|1138.81|1141.03|1138.53|0
1658868900000|2022-07-26 20:55:00|1141.1|1138.6|1141.72|1139.22|1141.74|1139.24|1141.03|1138.53|0
1658869200000|2022-07-26 21:00:00|1141.74|1139.24|1141.47|1138.97|1141.76|1139.26|1141.24|1138.74|0
1658869500000|2022-07-26 21:05:00|1141.51|1139.01|1141.78|1139.28|1141.78|1139.28|1141.47|1138.97|0
1658869800000|2022-07-26 21:10:00|1141.76|1139.26|1141.76|1139.26|1141.81|1139.31|1141.76|1139.26|0
1658870100000|2022-07-26 21:15:00|1141.74|1139.24|1141.83|1139.33|1141.88|1139.38|1141.74|1139.24|0
1658870400000|2022-07-26 21:20:00|1141.85|1139.35|1141.85|1139.35|1141.92|1139.42|1141.67|1139.17|0
1658870700000|2022-07-26 21:25:00|1141.78|1139.28|1141.85|1139.35|1141.99|1139.49|1141.78|1139.28|0
1658871000000|2022-07-26 21:30:00|1141.83|1139.33|1141.9|1139.4|1141.99|1139.49|1141.83|1139.33|0
1658871300000|2022-07-26 21:35:00|1141.94|1139.44|1141.78|1139.28|1141.94|1139.44|1141.72|1139.22|0
1658871600000|2022-07-26 21:40:00|1141.63|1139.13|1141.42|1138.92|1141.63|1139.13|1141.33|1138.83|0
1658871900000|2022-07-26 21:45:00|1141.47|1138.97|1141.47|1138.97|1141.51|1139.01|1141.4|1138.9|0
1658872200000|2022-07-26 21:50:00|1141.44|1138.94|1141.47|1138.97|1141.47|1138.97|1141.42|1138.92|0
1658872500000|2022-07-26 21:55:00|1141.51|1139.01|1141.78|1139.28|1141.87|1139.37|1141.49|1138.99|0
1658872800000|2022-07-26 22:00:00|1141.74|1139.24|1142.72|1140.22|1142.72|1140.22|1141.74|1139.24|0
1658873100000|2022-07-26 22:05:00|1142.81|1140.31|1144.58|1142.08|1144.58|1142.08|1142.74|1140.24|0
1658873400000|2022-07-26 22:10:00|1144.6|1142.1|1144.61|1142.11|1144.95|1142.45|1144.48|1141.98|0
1658873700000|2022-07-26 22:15:00|1144.63|1142.13|1144.09|1141.59|1144.63|1142.13|1144.04|1141.54|0
1658874000000|2022-07-26 22:20:00|1144.07|1141.57|1144.13|1141.63|1144.2|1141.7|1143.91|1141.41|0
1658874300000|2022-07-26 22:25:00|1144.14|1141.64|1143.79|1141.29|1144.16|1141.66|1143.79|1141.29|0
1658874600000|2022-07-26 22:30:00|1143.8|1141.3|1144.16|1141.66|1144.2|1141.7|1143.79|1141.29|0
1658874900000|2022-07-26 22:35:00|1144.18|1141.68|1143.34|1140.84|1144.2|1141.7|1143.34|1140.84|0
1658875200000|2022-07-26 22:40:00|1143.39|1140.89|1143.18|1140.68|1143.43|1140.93|1142.98|1140.48|0
1658875500000|2022-07-26 22:45:00|1143.23|1140.73|1142.93|1140.43|1143.34|1140.84|1142.86|1140.36|0
1658875800000|2022-07-26 22:50:00|1142.98|1140.48|1142.82|1140.32|1143.02|1140.52|1142.73|1140.23|0
1658876100000|2022-07-26 22:55:00|1142.84|1140.34|1143.05|1140.55|1143.09|1140.59|1142.82|1140.32|0
1658876400000|2022-07-26 23:00:00|1143.14|1140.64|1143.02|1140.52|1143.39|1140.89|1143|1140.5|0
1658876700000|2022-07-26 23:05:00|1143.07|1140.57|1143.25|1140.75|1143.34|1140.84|1142.89|1140.39|0
1658877000000|2022-07-26 23:10:00|1143.23|1140.73|1143.5|1141|1143.64|1141.14|1143.14|1140.64|0
1658877300000|2022-07-26 23:15:00|1143.52|1141.02|1143.48|1140.98|1143.64|1141.14|1143.34|1140.84|0
1658877600000|2022-07-26 23:20:00|1143.5|1141|1143.43|1140.93|1143.5|1141|1143.25|1140.75|0
1658877900000|2022-07-26 23:25:00|1143.41|1140.91|1143.68|1141.18|1143.7|1141.2|1143.39|1140.89|0
1658878200000|2022-07-26 23:30:00|1143.7|1141.2|1143.79|1141.29|1143.95|1141.45|1143.7|1141.2|0
1658878500000|2022-07-26 23:35:00|1143.8|1141.3|1144.11|1141.61|1144.2|1141.7|1143.8|1141.3|0
1658878800000|2022-07-26 23:40:00|1144.16|1141.66|1144.25|1141.75|1144.36|1141.86|1144.09|1141.59|0
1658879100000|2022-07-26 23:45:00|1144.29|1141.79|1144.5|1142|1144.5|1142|1144.13|1141.63|0
1658879400000|2022-07-26 23:50:00|1144.57|1142.07|1144.7|1142.2|1144.75|1142.25|1144.5|1142|0
1658879700000|2022-07-26 23:55:00|1144.75|1142.25|1144.34|1141.84|1144.75|1142.25|1144.29|1141.79|0
1658880000000|2022-07-27 00:00:00|1144.36|1141.86|1143.58|1141.08|1144.5|1142|1143.49|1140.99|0
1658880300000|2022-07-27 00:05:00|1143.62|1141.12|1144.12|1141.62|1144.24|1141.74|1143.62|1141.12|0
1658880600000|2022-07-27 00:10:00|1144.08|1141.58|1143.43|1140.93|1144.12|1141.62|1143.38|1140.88|0
1658880900000|2022-07-27 00:15:00|1143.45|1140.95|1145.26|1142.76|1146.45|1143.95|1143.45|1140.95|0
1658881200000|2022-07-27 00:20:00|1145.25|1142.75|1144.82|1142.32|1145.48|1142.98|1144.6|1142.1|0
1658881500000|2022-07-27 00:25:00|1144.6|1142.1|1144.6|1142.1|1144.82|1142.32|1144.38|1141.88|0
1658881800000|2022-07-27 00:30:00|1144.38|1141.88|1144.16|1141.66|1144.59|1142.09|1143.94|1141.44|0
1658882100000|2022-07-27 00:35:00|1144.15|1141.65|1143.94|1141.44|1144.16|1141.66|1143.72|1141.22|0
1658882400000|2022-07-27 00:40:00|1144.16|1141.66|1144.6|1142.1|1144.6|1142.1|1143.93|1141.43|0
1658882700000|2022-07-27 00:45:00|1145.11|1142.61|1144.72|1142.22|1145.24|1142.74|1144.46|1141.96|0
1658883000000|2022-07-27 00:50:00|1144.97|1142.47|1144.22|1141.72|1144.98|1142.48|1144.22|1141.72|0
1658883300000|2022-07-27 00:55:00|1144.23|1141.73|1144.47|1141.97|1144.73|1142.23|1144.23|1141.73|0
1658883600000|2022-07-27 01:00:00|1144.15|1141.65|1144.59|1142.09|1144.81|1142.31|1144.15|1141.65|0
1658883900000|2022-07-27 01:05:00|1144.37|1141.87|1144.37|1141.87|1144.59|1142.09|1144.37|1141.87|0
1658884200000|2022-07-27 01:10:00|1144.15|1141.65|1144.15|1141.65|1144.37|1141.87|1144.15|1141.65|0
1658884500000|2022-07-27 01:15:00|1144.21|1141.71|1143.7|1141.2|1144.59|1142.09|1143.44|1140.94|0
1658884800000|2022-07-27 01:20:00|1143.95|1141.45|1142.95|1140.45|1143.95|1141.45|1142.82|1140.32|0
1658885100000|2022-07-27 01:25:00|1142.94|1140.44|1142.44|1139.94|1142.94|1140.44|1142.19|1139.69|0
1658885400000|2022-07-27 01:30:00|1142.4|1139.9|1143.71|1141.21|1143.93|1141.43|1142.4|1139.9|0
1658885700000|2022-07-27 01:35:00|1143.7|1141.2|1143.48|1140.98|1143.93|1141.43|1143.48|1140.98|0
1658886000000|2022-07-27 01:40:00|1143.49|1140.99|1143.04|1140.54|1143.49|1140.99|1143.04|1140.54|0
1658886300000|2022-07-27 01:45:00|1143.05|1140.55|1143.06|1140.56|1143.49|1140.99|1143.04|1140.54|0
1658886600000|2022-07-27 01:50:00|1143.05|1140.55|1142.62|1140.12|1143.06|1140.56|1142.62|1140.12|0
1658886900000|2022-07-27 01:55:00|1142.63|1140.13|1142.62|1140.12|1142.84|1140.34|1142.4|1139.9|0
1658887200000|2022-07-27 02:00:00|1142.73|1140.23|1142.85|1140.35|1143.29|1140.79|1142.73|1140.23|0
1658887500000|2022-07-27 02:05:00|1142.84|1140.34|1142.84|1140.34|1143.06|1140.56|1142.62|1140.12|0
1658887800000|2022-07-27 02:10:00|1142.73|1140.23|1142.62|1140.12|1142.84|1140.34|1142.4|1139.9|0
1658888100000|2022-07-27 02:15:00|1142.7|1140.2|1142.71|1140.21|1142.71|1140.21|1142.45|1139.95|0
1658888400000|2022-07-27 02:20:00|1142.72|1140.22|1142.96|1140.46|1142.97|1140.47|1142.71|1140.21|0
1658888700000|2022-07-27 02:25:00|1142.97|1140.47|1142.71|1140.21|1142.97|1140.47|1142.7|1140.2|0
1658889000000|2022-07-27 02:30:00|1142.63|1140.13|1142.4|1139.9|1142.84|1140.34|1142.4|1139.9|0
1658889300000|2022-07-27 02:35:00|1142.41|1139.91|1142.62|1140.12|1142.62|1140.12|1142.19|1139.69|0
1658889600000|2022-07-27 02:40:00|1142.4|1139.9|1142.4|1139.9|1142.41|1139.91|1142.4|1139.9|0
1658889900000|2022-07-27 02:45:00|1142.41|1139.91|1142.62|1140.12|1142.84|1140.34|1142.41|1139.91|0
1658890200000|2022-07-27 02:50:00|1142.63|1140.13|1143.29|1140.79|1143.29|1140.79|1142.63|1140.13|0
1658890500000|2022-07-27 02:55:00|1143.28|1140.78|1143.07|1140.57|1143.29|1140.79|1143.06|1140.56|0
1658890800000|2022-07-27 03:00:00|1143.06|1140.56|1143.29|1140.79|1143.29|1140.79|1143.06|1140.56|0
1658891100000|2022-07-27 03:05:00|1143.07|1140.57|1143.29|1140.79|1143.51|1141.01|1143.07|1140.57|0
1658891400000|2022-07-27 03:10:00|1143.3|1140.8|1143.52|1141.02|1143.52|1141.02|1143.29|1140.79|0
1658891700000|2022-07-27 03:15:00|1143.74|1141.24|1143.51|1141.01|1143.74|1141.24|1143.29|1140.79|0
1658892000000|2022-07-27 03:20:00|1143.3|1140.8|1143.3|1140.8|1143.51|1141.01|1143.29|1140.79|0
1658892300000|2022-07-27 03:25:00|1143.29|1140.79|1143.29|1140.79|1143.3|1140.8|1143.29|1140.79|0
1658892600000|2022-07-27 03:30:00|1143.51|1141.01|1143.29|1140.79|1143.51|1141.01|1143.07|1140.57|0
1658892900000|2022-07-27 03:35:00|1143.07|1140.57|1143.07|1140.57|1143.07|1140.57|1143.07|1140.57|0
1658893500000|2022-07-27 03:45:00|1143.18|1140.68|1143.07|1140.57|1143.29|1140.79|1143.07|1140.57|0
1658893800000|2022-07-27 03:50:00|1143.29|1140.79|1143.29|1140.79|1143.29|1140.79|1143.18|1140.68|0
1658894700000|2022-07-27 04:05:00|1143.51|1141.01|1143.51|1141.01|1143.51|1141.01|1143.51|1141.01|0
1658895000000|2022-07-27 04:10:00|1143.52|1141.02|1143.52|1141.02|1143.52|1141.02|1143.3|1140.8|0
1658895300000|2022-07-27 04:15:00|1143.74|1141.24|1143.62|1141.12|1143.74|1141.24|1143.51|1141.01|0
1658895600000|2022-07-27 04:20:00|1143.73|1141.23|1143.74|1141.24|1143.74|1141.24|1143.52|1141.02|0
1658895900000|2022-07-27 04:25:00|1143.73|1141.23|1143.73|1141.23|1143.74|1141.24|1143.73|1141.23|0
1658896200000|2022-07-27 04:30:00|1143.74|1141.24|1143.73|1141.23|1143.95|1141.45|1143.73|1141.23|0
1658896500000|2022-07-27 04:35:00|1143.95|1141.45|1143.84|1141.34|1143.95|1141.45|1143.73|1141.23|0
1658896800000|2022-07-27 04:40:00|1143.95|1141.45|1144.18|1141.68|1144.18|1141.68|1143.84|1141.34|0
1658897100000|2022-07-27 04:45:00|1143.96|1141.46|1145.07|1142.57|1145.07|1142.57|1143.96|1141.46|0
1658897400000|2022-07-27 04:50:00|1145.08|1142.58|1144.64|1142.14|1145.08|1142.58|1144.63|1142.13|0
1658897700000|2022-07-27 04:55:00|1144.63|1142.13|1144.86|1142.36|1144.86|1142.36|1144.63|1142.13|0
1658898000000|2022-07-27 05:00:00|1145.07|1142.57|1144.85|1142.35|1145.08|1142.58|1144.85|1142.35|0
1658898300000|2022-07-27 05:05:00|1144.63|1142.13|1144.63|1142.13|1144.63|1142.13|1144.63|1142.13|0
1658898600000|2022-07-27 05:10:00|1144.64|1142.14|1144.86|1142.36|1144.86|1142.36|1144.64|1142.14|0
1658898900000|2022-07-27 05:15:00|1145.3|1142.8|1145.28|1142.78|1145.55|1143.05|1145.28|1142.78|0
1658899200000|2022-07-27 05:20:00|1145.29|1142.79|1145.03|1142.53|1145.29|1142.79|1145.02|1142.52|0
1658899500000|2022-07-27 05:25:00|1145.02|1142.52|1145.55|1143.05|1145.55|1143.05|1144.77|1142.27|0
1658899800000|2022-07-27 05:30:00|1145.67|1143.17|1145.55|1143.05|1146.05|1143.55|1145.54|1143.04|0
1658900100000|2022-07-27 05:35:00|1145.54|1143.04|1144.79|1142.29|1145.56|1143.06|1144.79|1142.29|0
1658900400000|2022-07-27 05:40:00|1144.54|1142.04|1145.04|1142.54|1145.04|1142.54|1144.54|1142.04|0
1658900700000|2022-07-27 05:45:00|1144.42|1141.92|1143.98|1141.48|1144.64|1142.14|1143.98|1141.48|0
1658901000000|2022-07-27 05:50:00|1144.2|1141.7|1143.54|1141.04|1144.63|1142.13|1143.54|1141.04|0
1658901300000|2022-07-27 05:55:00|1143.76|1141.26|1143.55|1141.05|1143.98|1141.48|1143.54|1141.04|0
1658901600000|2022-07-27 06:00:00|1143.54|1141.04|1144.43|1141.93|1144.44|1141.94|1142.89|1140.39|0
1658901900000|2022-07-27 06:05:00|1144.32|1141.82|1144.21|1141.71|1144.43|1141.93|1143.77|1141.27|0
1658902200000|2022-07-27 06:10:00|1144.32|1141.82|1144.42|1141.92|1144.64|1142.14|1144.21|1141.71|0
1658902500000|2022-07-27 06:15:00|1145.04|1142.54|1143.78|1141.28|1145.05|1142.55|1143.78|1141.28|0
1658902800000|2022-07-27 06:20:00|1143.77|1141.27|1144.03|1141.53|1144.29|1141.79|1143.77|1141.27|0
1658903100000|2022-07-27 06:25:00|1144.02|1141.52|1144.77|1142.27|1145.04|1142.54|1143.77|1141.27|0
1658903400000|2022-07-27 06:30:00|1144.63|1142.13|1144.11|1141.61|1144.77|1142.27|1144.11|1141.61|0
1658903700000|2022-07-27 06:35:00|1144.33|1141.83|1144.75|1142.25|1145.31|1142.81|1144.33|1141.83|0
1658904000000|2022-07-27 06:40:00|1144.76|1142.26|1144.76|1142.26|1145.2|1142.7|1144.54|1142.04|0
1658904300000|2022-07-27 06:45:00|1145.4|1142.9|1144.63|1142.13|1145.4|1142.9|1144.39|1141.89|0
1658904600000|2022-07-27 06:50:00|1144.51|1142.01|1145.14|1142.64|1145.39|1142.89|1144.12|1141.62|0
1658904900000|2022-07-27 06:55:00|1145.13|1142.63|1144.88|1142.38|1145.39|1142.89|1144.88|1142.38|0
1658905200000|2022-07-27 07:00:00|1144.74|1142.24|1148.28|1147.78|1148.78|1148.28|1144.52|1142.02|0
1658905500000|2022-07-27 07:05:00|1148.23|1147.73|1149.88|1149.38|1152.28|1151.78|1147.68|1147.18|0
1658905800000|2022-07-27 07:10:00|1149.83|1149.33|1150.18|1149.68|1151.38|1150.88|1148.58|1148.08|0
1658906100000|2022-07-27 07:15:00|1150.13|1149.63|1150.18|1149.68|1151.28|1150.78|1149.43|1148.93|10
1658906400000|2022-07-27 07:20:00|1150.13|1149.63|1150.03|1149.53|1150.18|1149.68|1148.58|1148.08|0
1658906700000|2022-07-27 07:25:00|1150.08|1149.58|1151.28|1150.78|1151.88|1151.38|1149.68|1149.18|0
1658907000000|2022-07-27 07:30:00|1151.18|1150.68|1151.53|1151.03|1152.03|1151.53|1149.68|1149.18|0
1658907300000|2022-07-27 07:35:00|1151.43|1150.93|1151.33|1150.83|1152.33|1151.83|1150.43|1149.93|2
1658907600000|2022-07-27 07:40:00|1151.38|1150.88|1148.33|1147.83|1151.48|1150.98|1147.68|1147.18|2
1658907900000|2022-07-27 07:45:00|1148.28|1147.78|1150.73|1150.23|1151.08|1150.58|1148.13|1147.63|11
1658908200000|2022-07-27 07:50:00|1150.81|1150.31|1149.61|1149.11|1150.86|1150.36|1148.46|1147.96|0
1658908500000|2022-07-27 07:55:00|1149.51|1149.01|1149.11|1148.61|1149.61|1149.11|1148.96|1148.46|0
1658908800000|2022-07-27 08:00:00|1149.16|1148.66|1151.86|1151.36|1151.86|1151.36|1149.01|1148.51|1
1658909100000|2022-07-27 08:05:00|1151.81|1151.31|1151.11|1150.61|1152.06|1151.56|1150.71|1150.21|0
1658909400000|2022-07-27 08:10:00|1151.01|1150.51|1150.51|1150.01|1151.21|1150.71|1150.16|1149.66|0
1658909700000|2022-07-27 08:15:00|1150.46|1149.96|1150.86|1150.36|1151.16|1150.66|1149.81|1149.31|1
1658910000000|2022-07-27 08:20:00|1150.81|1150.31|1150.46|1149.96|1150.86|1150.36|1149.96|1149.46|0
1658910300000|2022-07-27 08:25:00|1150.36|1149.86|1150.81|1150.31|1150.96|1150.46|1149.56|1149.06|0
1658910600000|2022-07-27 08:30:00|1150.86|1150.36|1151.46|1150.96|1151.56|1151.06|1149.41|1148.91|0
1658910900000|2022-07-27 08:35:00|1151.51|1151.01|1151.66|1151.16|1152.11|1151.61|1150.96|1150.46|1
1658911200000|2022-07-27 08:40:00|1151.81|1151.31|1151.11|1150.61|1152.76|1152.26|1150.76|1150.26|13
1658911500000|2022-07-27 08:45:00|1151.21|1150.71|1150.01|1149.51|1151.41|1150.91|1149.61|1149.11|0
1658911800000|2022-07-27 08:50:00|1150.11|1149.61|1150.46|1149.96|1150.96|1150.46|1149.51|1149.01|0
1658912100000|2022-07-27 08:55:00|1150.21|1149.71|1150.41|1149.91|1150.51|1150.01|1149.61|1149.11|1
1658912400000|2022-07-27 09:00:00|1150.56|1150.06|1150.51|1150.01|1150.76|1150.26|1149.56|1149.06|0
1658912700000|2022-07-27 09:05:00|1150.56|1150.06|1150.16|1149.66|1150.66|1150.16|1149.86|1149.36|0
1658913000000|2022-07-27 09:10:00|1150.21|1149.71|1150.71|1150.21|1151.01|1150.51|1149.66|1149.16|0
1658913300000|2022-07-27 09:15:00|1150.76|1150.26|1151.56|1151.06|1151.76|1151.26|1150.76|1150.26|2
1658913600000|2022-07-27 09:20:00|1151.51|1151.01|1151.16|1150.66|1151.56|1151.06|1150.56|1150.06|1
1658913900000|2022-07-27 09:25:00|1151.31|1150.81|1151.11|1150.61|1151.61|1151.11|1150.61|1150.11|2
1658914200000|2022-07-27 09:30:00|1151.16|1150.66|1151.16|1150.66|1151.31|1150.81|1150.86|1150.36|0
1658914500000|2022-07-27 09:35:00|1151.21|1150.71|1150.56|1150.06|1151.76|1151.26|1150.56|1150.06|21
1658914800000|2022-07-27 09:40:00|1150.51|1150.01|1151.76|1151.26|1151.86|1151.36|1150.51|1150.01|0
1658915100000|2022-07-27 09:45:00|1151.86|1151.36|1152.51|1152.01|1152.51|1152.01|1151.46|1150.96|0
1658915400000|2022-07-27 09:50:00|1152.61|1152.11|1153.86|1153.36|1154.76|1154.26|1152.61|1152.11|10
1658915700000|2022-07-27 09:55:00|1153.66|1153.16|1153.21|1152.71|1154.16|1153.66|1153.01|1152.51|26
1658916000000|2022-07-27 10:00:00|1153.11|1152.61|1150.76|1150.26|1153.16|1152.66|1150.06|1149.56|0
1658916300000|2022-07-27 10:05:00|1150.86|1150.36|1150.81|1150.31|1150.86|1150.36|1149.81|1149.31|3
1658916600000|2022-07-27 10:10:00|1150.86|1150.36|1151.41|1150.91|1151.46|1150.96|1150.46|1149.96|58
1658916900000|2022-07-27 10:15:00|1151.46|1150.96|1150.71|1150.21|1151.91|1151.41|1150.71|1150.21|6
1658917200000|2022-07-27 10:20:00|1150.76|1150.26|1151.06|1150.56|1151.11|1150.61|1150.26|1149.76|1
1658917500000|2022-07-27 10:25:00|1150.96|1150.46|1149.71|1149.21|1151.11|1150.61|1149.51|1149.01|1
1658917800000|2022-07-27 10:30:00|1149.81|1149.31|1148.81|1148.31|1150.81|1150.31|1148.81|1148.31|12
1658918100000|2022-07-27 10:35:00|1148.71|1148.21|1148.11|1147.61|1148.96|1148.46|1148.11|1147.61|26
1658918400000|2022-07-27 10:40:00|1148.06|1147.56|1149.01|1148.51|1149.31|1148.81|1148.06|1147.56|14
1658918700000|2022-07-27 10:45:00|1149.11|1148.61|1149.26|1148.76|1149.61|1149.11|1148.81|1148.31|14
1658919000000|2022-07-27 10:50:00|1149.21|1148.71|1149.96|1149.46|1150.51|1150.01|1149.21|1148.71|2
1658919300000|2022-07-27 10:55:00|1150.06|1149.56|1151.21|1150.71|1151.46|1150.96|1150.01|1149.51|1
1658919600000|2022-07-27 11:00:00|1151.16|1150.66|1149.46|1148.96|1151.16|1150.66|1149.36|1148.86|2
1658919900000|2022-07-27 11:05:00|1149.41|1148.91|1149.01|1148.51|1149.56|1149.06|1148.31|1147.81|32
1658920200000|2022-07-27 11:10:00|1148.96|1148.46|1149.36|1148.86|1150.11|1149.61|1148.86|1148.36|1
1658920500000|2022-07-27 11:15:00|1149.41|1148.91|1148.41|1147.91|1149.56|1149.06|1148.41|1147.91|1
1658920800000|2022-07-27 11:20:00|1148.46|1147.96|1149.26|1148.76|1149.31|1148.81|1148.26|1147.76|22
1658921100000|2022-07-27 11:25:00|1149.21|1148.71|1149.31|1148.81|1149.36|1148.86|1149.01|1148.51|0
1658921400000|2022-07-27 11:30:00|1149.36|1148.86|1148.41|1147.91|1149.51|1149.01|1148.36|1147.86|0
1658921700000|2022-07-27 11:35:00|1148.46|1147.96|1146.76|1146.26|1148.51|1148.01|1146.36|1145.86|51
1658922000000|2022-07-27 11:40:00|1146.86|1146.36|1147.91|1147.41|1148.51|1148.01|1146.86|1146.36|21
1658922300000|2022-07-27 11:45:00|1147.96|1147.46|1148.71|1148.21|1148.91|1148.41|1147.71|1147.21|11
1658922600000|2022-07-27 11:50:00|1148.66|1148.16|1149.01|1148.51|1149.11|1148.61|1148.46|1147.96|8
1658922900000|2022-07-27 11:55:00|1148.96|1148.46|1148.91|1148.41|1149.56|1149.06|1148.66|1148.16|0
1658923200000|2022-07-27 12:00:00|1149.01|1148.51|1149.46|1148.96|1149.46|1148.96|1148.16|1147.66|0
1658923500000|2022-07-27 12:05:00|1149.41|1148.91|1148.91|1148.41|1149.66|1149.16|1148.86|1148.36|0
1658923800000|2022-07-27 12:10:00|1148.86|1148.36|1147.31|1146.81|1149.06|1148.56|1146.91|1146.41|12
1658924100000|2022-07-27 12:15:00|1147.21|1146.71|1146.71|1146.21|1147.21|1146.71|1146.51|1146.01|23
1658924400000|2022-07-27 12:20:00|1146.66|1146.16|1146.66|1146.16|1147.11|1146.61|1146.21|1145.71|0
1658924700000|2022-07-27 12:25:00|1146.61|1146.11|1146.26|1145.76|1146.61|1146.11|1146.06|1145.56|0
1658925000000|2022-07-27 12:30:00|1146.16|1145.66|1146.81|1146.31|1146.96|1146.46|1145.81|1145.31|15
1658925300000|2022-07-27 12:35:00|1146.71|1146.21|1146.16|1145.66|1147.16|1146.66|1146.16|1145.66|5
1658925600000|2022-07-27 12:40:00|1146.06|1145.56|1145.56|1145.06|1146.31|1145.81|1145.26|1144.76|0
1658925900000|2022-07-27 12:45:00|1145.51|1145.01|1143.31|1142.81|1145.51|1145.01|1143.11|1142.61|21
1658926200000|2022-07-27 12:50:00|1143.36|1142.86|1145.56|1145.06|1145.91|1145.41|1143.11|1142.61|10
1658926500000|2022-07-27 12:55:00|1145.66|1145.16|1145.16|1144.66|1145.96|1145.46|1144.86|1144.36|0
1658926800000|2022-07-27 13:00:00|1145.11|1144.61|1146.01|1145.51|1146.11|1145.61|1145.06|1144.56|11
1658927100000|2022-07-27 13:05:00|1146.06|1145.56|1143.66|1143.16|1146.06|1145.56|1143.61|1143.11|22
1658927400000|2022-07-27 13:10:00|1143.96|1143.46|1144.71|1144.21|1144.76|1144.26|1143.11|1142.61|7
1658927700000|2022-07-27 13:15:00|1144.46|1143.96|1145.81|1145.31|1145.81|1145.31|1144.41|1143.91|3
1658928000000|2022-07-27 13:20:00|1145.86|1145.36|1146.76|1146.26|1148.41|1147.91|1145.76|1145.26|23
1658928300000|2022-07-27 13:25:00|1146.71|1146.21|1147.46|1146.96|1148.01|1147.51|1145.51|1145.01|0
1658928600000|2022-07-27 13:30:00|1147.41|1146.91|1143.71|1143.21|1147.96|1147.46|1143.66|1143.16|10
1658928900000|2022-07-27 13:35:00|1143.76|1143.26|1144.56|1144.06|1144.96|1144.46|1142.81|1142.31|11
1658929200000|2022-07-27 13:40:00|1144.61|1144.11|1144.16|1143.66|1144.91|1144.41|1142.91|1142.41|0
1658929500000|2022-07-27 13:45:00|1144.21|1143.71|1144.56|1144.06|1145.11|1144.61|1143.06|1142.56|10
1658929800000|2022-07-27 13:50:00|1144.66|1144.16|1145.41|1144.91|1145.46|1144.96|1143.36|1142.86|20
1658930100000|2022-07-27 13:55:00|1145.46|1144.96|1145.16|1144.66|1146.91|1146.41|1145.16|1144.66|1
1658930400000|2022-07-27 14:00:00|1145.21|1144.71|1146.41|1145.91|1146.41|1145.91|1145.01|1144.51|0
1658930700000|2022-07-27 14:05:00|1146.36|1145.86|1144.56|1144.06|1146.81|1146.31|1143.86|1143.36|0
1658931000000|2022-07-27 14:10:00|1144.52|1144.02|1146.42|1145.92|1146.42|1145.92|1144.52|1144.02|3
1658931300000|2022-07-27 14:15:00|1146.37|1145.87|1146.58|1144.08|1146.58|1145.87|1144.67|1144.07|16
1658931600000|2022-07-27 14:20:00|1146.57|1144.07|1145.92|1143.42|1147.02|1144.52|1145.91|1143.41|0
1658931900000|2022-07-27 14:25:00|1145.91|1143.41|1146.35|1143.85|1146.36|1143.86|1145.69|1143.19|174
1658932200000|2022-07-27 14:30:00|1146.33|1143.83|1145.56|1143.06|1146.34|1143.84|1145.3|1142.8|0
1658932500000|2022-07-27 14:35:00|1145.57|1143.07|1145.84|1143.34|1145.85|1143.35|1145.34|1142.84|0
1658932800000|2022-07-27 14:40:00|1145.6|1143.1|1145.32|1142.82|1145.85|1143.35|1144.55|1142.05|0
1658933100000|2022-07-27 14:45:00|1145.31|1142.81|1144.84|1142.34|1145.34|1142.84|1144.83|1142.33|0
1658933400000|2022-07-27 14:50:00|1144.85|1142.35|1145.11|1142.61|1145.11|1142.61|1144.58|1142.08|0
1658933700000|2022-07-27 14:55:00|1145.12|1142.62|1144.65|1142.15|1145.13|1142.63|1144.61|1142.11|0
1658934000000|2022-07-27 15:00:00|1144.66|1142.16|1145.42|1142.92|1145.95|1143.45|1144.65|1142.15|0
1658934300000|2022-07-27 15:05:00|1145.67|1143.17|1144.64|1142.14|1145.68|1143.18|1144.39|1141.89|0
1658934600000|2022-07-27 15:10:00|1144.65|1142.15|1145.15|1142.65|1145.15|1142.65|1144.39|1141.89|0
1658934900000|2022-07-27 15:15:00|1145.32|1142.82|1145.32|1142.82|1145.54|1143.04|1145.1|1142.6|0
1658935200000|2022-07-27 15:20:00|1145.31|1142.81|1145.08|1142.58|1145.53|1143.03|1145.08|1142.58|0
1658935500000|2022-07-27 15:25:00|1144.86|1142.36|1145.31|1142.81|1145.31|1142.81|1144.21|1141.71|0
1658935800000|2022-07-27 15:30:00|1145.1|1142.6|1144.89|1142.39|1145.77|1143.27|1144.89|1142.39|0
1658936100000|2022-07-27 15:35:00|1144.68|1142.18|1144.68|1142.18|1145.12|1142.62|1144.67|1142.17|0
1658936400000|2022-07-27 15:40:00|1144.67|1142.17|1144.68|1142.18|1145.13|1142.63|1144.67|1142.17|0
1658936700000|2022-07-27 15:45:00|1144.44|1141.94|1144.19|1141.69|1144.7|1142.2|1143.68|1141.18|0
1658937000000|2022-07-27 15:50:00|1144.2|1141.7|1144.2|1141.7|1144.72|1142.22|1143.94|1141.44|0
1658937300000|2022-07-27 15:55:00|1144.32|1141.82|1144.7|1142.2|1145.22|1142.72|1144.19|1141.69|0
1658937600000|2022-07-27 16:00:00|1145.14|1142.64|1145.14|1142.64|1145.37|1142.87|1144.91|1142.41|0
1658937900000|2022-07-27 16:05:00|1145.13|1142.63|1144.71|1142.21|1145.15|1142.65|1144.7|1142.2|0
1658938200000|2022-07-27 16:10:00|1144.82|1142.32|1144.28|1141.78|1144.93|1142.43|1144.27|1141.77|0
1658938500000|2022-07-27 16:15:00|1144.27|1141.77|1144.5|1142|1144.72|1142.22|1144.06|1141.56|0
1658938800000|2022-07-27 16:20:00|1144.71|1142.21|1144.71|1142.21|1144.93|1142.43|1144.49|1141.99|0
1658939100000|2022-07-27 16:25:00|1144.72|1142.22|1144.93|1142.43|1145.16|1142.66|1144.71|1142.21|0
1658939400000|2022-07-27 16:30:00|1144.73|1142.23|1144.71|1142.21|1144.73|1142.23|1144.45|1141.95|0
1658939700000|2022-07-27 16:35:00|1144.72|1142.22|1144.19|1141.69|1144.72|1142.22|1144.19|1141.69|0
1658940000000|2022-07-27 16:40:00|1144.2|1141.7|1143.94|1141.44|1144.46|1141.96|1143.94|1141.44|0
1658940300000|2022-07-27 16:45:00|1143.95|1141.45|1143.68|1141.18|1144.2|1141.7|1143.68|1141.18|0
1658940600000|2022-07-27 16:50:00|1143.69|1141.19|1143.94|1141.44|1144.2|1141.7|1143.69|1141.19|0
1658940900000|2022-07-27 16:55:00|1143.93|1141.43|1143.41|1140.91|1143.94|1141.44|1143.16|1140.66|0
1658941200000|2022-07-27 17:00:00|1143.4|1140.9|1142.92|1140.42|1143.54|1141.04|1142.67|1140.17|0
1658941500000|2022-07-27 17:05:00|1142.91|1140.41|1142.66|1140.16|1142.92|1140.42|1142.39|1139.89|0
1658941800000|2022-07-27 17:10:00|1142.65|1140.15|1142.92|1140.42|1142.92|1140.42|1142.4|1139.9|0
1658942100000|2022-07-27 17:15:00|1142.67|1140.17|1142.17|1139.67|1142.93|1140.43|1142.16|1139.66|0
1658942400000|2022-07-27 17:20:00|1142.16|1139.66|1142.17|1139.67|1142.43|1139.93|1141.9|1139.4|0
1658942700000|2022-07-27 17:25:00|1142.18|1139.68|1142.44|1139.94|1142.44|1139.94|1141.92|1139.42|0
1658943000000|2022-07-27 17:30:00|1142.45|1139.95|1142.45|1139.95|1142.72|1140.22|1142.18|1139.68|0
1658943300000|2022-07-27 17:35:00|1142.44|1139.94|1142.44|1139.94|1142.71|1140.21|1142.19|1139.69|0
1658943600000|2022-07-27 17:40:00|1142.45|1139.95|1142.19|1139.69|1142.71|1140.21|1142.19|1139.69|0
1658943900000|2022-07-27 17:45:00|1142.72|1140.22|1142.96|1140.46|1143.18|1140.68|1142.72|1140.22|0
1658944200000|2022-07-27 17:50:00|1142.74|1140.24|1142.75|1140.25|1142.96|1140.46|1142.51|1140.01|0
1658944500000|2022-07-27 17:55:00|1142.74|1140.24|1142.41|1139.91|1142.76|1140.26|1142.07|1139.57|0
1658944800000|2022-07-27 18:00:00|1142.42|1139.92|1143.86|1141.36|1144.77|1142.27|1142.31|1139.81|0
1658945100000|2022-07-27 18:05:00|1143.85|1141.35|1142.04|1139.54|1143.85|1141.35|1141.82|1139.32|0
1658945400000|2022-07-27 18:10:00|1142.05|1139.55|1142.94|1140.44|1143.41|1140.91|1142.04|1139.54|0
1658945700000|2022-07-27 18:15:00|1142.44|1139.94|1143.21|1140.71|1143.73|1141.23|1142.44|1139.94|0
1658946000000|2022-07-27 18:20:00|1143.08|1140.58|1142.19|1139.69|1143.48|1140.98|1142.18|1139.68|0
1658946300000|2022-07-27 18:25:00|1142.18|1139.68|1142.98|1140.48|1143.5|1141|1141.93|1139.43|0
1658946600000|2022-07-27 18:30:00|1142.97|1140.47|1142.51|1140.01|1143.5|1141|1141.62|1139.12|0
1658946900000|2022-07-27 18:35:00|1142.39|1139.89|1146.88|1144.38|1146.88|1144.38|1142.39|1139.89|0
1658947200000|2022-07-27 18:40:00|1146.89|1144.39|1148.28|1145.78|1148.74|1146.24|1146.89|1144.39|0
1658947500000|2022-07-27 18:45:00|1147.96|1145.46|1147.29|1144.79|1148.3|1145.8|1147.07|1144.57|0
1658947800000|2022-07-27 18:50:00|1147.51|1145.01|1148|1145.5|1148.56|1146.06|1146.62|1144.12|0
1658948100000|2022-07-27 18:55:00|1148.01|1145.51|1146.66|1144.16|1148.45|1145.95|1145.98|1143.48|0
1658948400000|2022-07-27 19:00:00|1146.88|1144.38|1148.15|1145.65|1148.26|1145.76|1146.21|1143.71|0
1658948700000|2022-07-27 19:05:00|1148.04|1145.54|1148.46|1145.96|1148.89|1146.39|1147.58|1145.08|0
1658949000000|2022-07-27 19:10:00|1148.47|1145.97|1148.45|1145.95|1148.92|1146.42|1147.79|1145.29|0
1658949300000|2022-07-27 19:15:00|1148.86|1146.36|1149.12|1146.62|1149.91|1147.41|1148.59|1146.09|0
1658949600000|2022-07-27 19:20:00|1149.13|1146.63|1150.43|1147.93|1150.43|1147.93|1148.85|1146.35|0
1658949900000|2022-07-27 19:25:00|1150.3|1147.8|1152.52|1150.02|1152.52|1150.02|1150.17|1147.67|0
1658950200000|2022-07-27 19:30:00|1151.4|1148.9|1151.31|1148.81|1151.62|1149.12|1150.72|1148.22|0
1658950500000|2022-07-27 19:35:00|1151.3|1148.8|1150.61|1148.11|1151.3|1148.8|1150.39|1147.89|0
1658950800000|2022-07-27 19:40:00|1150.62|1148.12|1150.92|1148.42|1151.37|1148.87|1150.39|1147.89|0
1658951100000|2022-07-27 19:45:00|1151.68|1149.18|1151.16|1148.66|1151.95|1149.45|1151.15|1148.65|0
1658951400000|2022-07-27 19:50:00|1151.15|1148.65|1151.51|1149.01|1151.53|1149.03|1150.09|1147.59|0
1658951700000|2022-07-27 19:55:00|1151.26|1148.76|1151.07|1148.57|1152|1149.5|1151.05|1148.55|0
1658952000000|2022-07-27 20:00:00|1150.48|1147.98|1149.92|1147.42|1150.48|1147.98|1149.59|1147.09|0
1658952300000|2022-07-27 20:05:00|1150.01|1147.51|1149.74|1147.24|1150.05|1147.55|1149.09|1146.59|0
1658952600000|2022-07-27 20:10:00|1149.72|1147.22|1149.38|1146.88|1149.72|1147.22|1149.25|1146.75|0
1658952900000|2022-07-27 20:15:00|1149.41|1146.91|1149.49|1146.99|1149.86|1147.36|1149.38|1146.88|0
1658953200000|2022-07-27 20:20:00|1149.45|1146.95|1150.26|1147.76|1150.67|1148.17|1149.38|1146.88|0
1658953500000|2022-07-27 20:25:00|1150.22|1147.72|1150.1|1147.6|1150.49|1147.99|1150.06|1147.56|0
1658953800000|2022-07-27 20:30:00|1150.06|1147.56|1150.24|1147.74|1150.24|1147.74|1150.06|1147.56|0
1658954100000|2022-07-27 20:35:00|1150.26|1147.76|1150.15|1147.65|1150.46|1147.96|1150.06|1147.56|0
1658954400000|2022-07-27 20:40:00|1150.19|1147.69|1150.1|1147.6|1150.22|1147.72|1150.06|1147.56|0
1658954700000|2022-07-27 20:45:00|1150.15|1147.65|1150.19|1147.69|1150.19|1147.69|1150.06|1147.56|0
1658955000000|2022-07-27 20:50:00|1150.17|1147.67|1150.06|1147.56|1150.19|1147.69|1150.06|1147.56|0
1658955300000|2022-07-27 20:55:00|1150.1|1147.6|1150.1|1147.6|1150.17|1147.67|1150.06|1147.56|0
1658955600000|2022-07-27 21:00:00|1150.08|1147.58|1149.99|1147.49|1150.1|1147.6|1149.97|1147.47|0
1658955900000|2022-07-27 21:05:00|1150.06|1147.56|1150.08|1147.58|1150.15|1147.65|1149.92|1147.42|0
1658956200000|2022-07-27 21:10:00|1150.19|1147.69|1150.17|1147.67|1150.24|1147.74|1150.06|1147.56|0
1658956500000|2022-07-27 21:15:00|1150.15|1147.65|1150.17|1147.67|1150.24|1147.74|1150.08|1147.58|0
1658956800000|2022-07-27 21:20:00|1150.24|1147.74|1150.19|1147.69|1150.24|1147.74|1150.17|1147.67|0
1658957100000|2022-07-27 21:25:00|1150.21|1147.71|1150.22|1147.72|1150.24|1147.74|1150.17|1147.67|0
1658957400000|2022-07-27 21:30:00|1150.24|1147.74|1150.28|1147.78|1150.28|1147.78|1150.24|1147.74|0
1658957700000|2022-07-27 21:35:00|1150.26|1147.76|1150.17|1147.67|1150.26|1147.76|1150.12|1147.62|0
1658958000000|2022-07-27 21:40:00|1150.15|1147.65|1150.15|1147.65|1150.15|1147.65|1150.1|1147.6|0
1658958300000|2022-07-27 21:45:00|1150.12|1147.62|1150.08|1147.58|1150.15|1147.65|1150.08|1147.58|0
1658958600000|2022-07-27 21:50:00|1150.1|1147.6|1150.12|1147.62|1150.19|1147.69|1150.06|1147.56|0
1658958900000|2022-07-27 21:55:00|1150.1|1147.6|1150.12|1147.62|1150.21|1147.71|1150.06|1147.56|0
1658959200000|2022-07-27 22:00:00|1150.13|1147.63|1150.1|1147.6|1150.33|1147.83|1149.7|1147.2|0
1658959500000|2022-07-27 22:05:00|1150.15|1147.65|1149.81|1147.31|1150.15|1147.65|1149.7|1147.2|0
1658959800000|2022-07-27 22:10:00|1149.88|1147.38|1149.81|1147.31|1149.94|1147.44|1149.74|1147.24|0
1658960100000|2022-07-27 22:15:00|1149.79|1147.29|1149.94|1147.44|1149.94|1147.44|1149.74|1147.24|0
1658960400000|2022-07-27 22:20:00|1149.9|1147.4|1149.79|1147.29|1149.9|1147.4|1149.79|1147.29|0
1658960700000|2022-07-27 22:25:00|1149.74|1147.24|1149.81|1147.31|1149.86|1147.36|1149.74|1147.24|0
1658961000000|2022-07-27 22:30:00|1149.86|1147.36|1150.12|1147.62|1150.26|1147.76|1149.79|1147.29|0
1658961300000|2022-07-27 22:35:00|1150.1|1147.6|1149.99|1147.49|1150.1|1147.6|1149.79|1147.29|0
1658961600000|2022-07-27 22:40:00|1149.94|1147.44|1149.81|1147.31|1149.97|1147.47|1149.76|1147.26|0
1658961900000|2022-07-27 22:45:00|1149.86|1147.36|1149.99|1147.49|1150.06|1147.56|1149.86|1147.36|0
1658962200000|2022-07-27 22:50:00|1149.94|1147.44|1149.99|1147.49|1150.06|1147.56|1149.9|1147.4|0
1658962500000|2022-07-27 22:55:00|1149.97|1147.47|1149.99|1147.49|1149.99|1147.49|1149.86|1147.36|0
1658962800000|2022-07-27 23:00:00|1150.01|1147.51|1150.15|1147.65|1150.15|1147.65|1149.94|1147.44|0
1658963100000|2022-07-27 23:05:00|1150.17|1147.67|1150.26|1147.76|1150.42|1147.92|1150.01|1147.51|0
1658963400000|2022-07-27 23:10:00|1150.24|1147.74|1150.31|1147.81|1150.35|1147.85|1150.12|1147.62|0
1658963700000|2022-07-27 23:15:00|1150.33|1147.83|1150.1|1147.6|1150.39|1147.89|1150.1|1147.6|0
1658964000000|2022-07-27 23:20:00|1150.08|1147.58|1150.15|1147.65|1150.17|1147.67|1150.01|1147.51|0
1658964300000|2022-07-27 23:25:00|1150.1|1147.6|1150.17|1147.67|1150.22|1147.72|1150.01|1147.51|0
1658964600000|2022-07-27 23:30:00|1150.15|1147.65|1150.22|1147.72|1150.22|1147.72|1149.94|1147.44|0
1658964900000|2022-07-27 23:35:00|1150.26|1147.76|1149.97|1147.47|1150.26|1147.76|1149.9|1147.4|0
1658965200000|2022-07-27 23:40:00|1149.99|1147.49|1149.99|1147.49|1150.06|1147.56|1149.94|1147.44|0
1658965500000|2022-07-27 23:45:00|1149.94|1147.44|1150.26|1147.76|1150.26|1147.76|1149.81|1147.31|0
1658965800000|2022-07-27 23:50:00|1150.31|1147.81|1149.97|1147.47|1150.39|1147.89|1149.97|1147.47|0
1658966100000|2022-07-27 23:55:00|1149.94|1147.44|1149.9|1147.4|1150.01|1147.51|1149.7|1147.2|0
1658966400000|2022-07-28 00:00:00|1149.92|1147.42|1149.7|1147.2|1150.26|1147.76|1149.65|1147.15|0
1658966700000|2022-07-28 00:05:00|1149.72|1147.22|1149.56|1147.06|1150.01|1147.51|1149.49|1146.99|0
1658967000000|2022-07-28 00:10:00|1149.58|1147.08|1149.45|1146.95|1149.65|1147.15|1149.38|1146.88|0
1658967300000|2022-07-28 00:15:00|1149.82|1147.32|1149.52|1147.02|1150.27|1147.77|1149.03|1146.53|0
1658967600000|2022-07-28 00:20:00|1149.53|1147.03|1149.02|1146.52|1149.53|1147.03|1149.02|1146.52|0
1658967900000|2022-07-28 00:25:00|1149.03|1146.53|1148.27|1145.77|1149.28|1146.78|1148.26|1145.76|0
1658968200000|2022-07-28 00:30:00|1148.51|1146.01|1148.53|1146.03|1148.54|1146.04|1148.26|1145.76|0
1658968500000|2022-07-28 00:35:00|1148.54|1146.04|1148.28|1145.78|1148.54|1146.04|1148.28|1145.78|0
1658968800000|2022-07-28 00:40:00|1148.29|1145.79|1148.27|1145.77|1148.53|1146.03|1148.03|1145.53|0
1658969100000|2022-07-28 00:45:00|1148.05|1145.55|1148.28|1145.78|1148.49|1145.99|1147.62|1145.12|0
1658969400000|2022-07-28 00:50:00|1148.49|1145.99|1149.14|1146.64|1149.14|1146.64|1148.49|1145.99|0
1658969700000|2022-07-28 00:55:00|1148.93|1146.43|1149.14|1146.64|1149.36|1146.86|1148.92|1146.42|0
1658970000000|2022-07-28 01:00:00|1149.15|1146.65|1148.72|1146.22|1149.36|1146.86|1148.49|1145.99|0
1658970300000|2022-07-28 01:05:00|1148.93|1146.43|1148.72|1146.22|1148.94|1146.44|1148.5|1146|0
1658970600000|2022-07-28 01:10:00|1148.61|1146.11|1148.29|1145.79|1148.61|1146.11|1148.28|1145.78|0
1658970900000|2022-07-28 01:15:00|1148.79|1146.29|1149.78|1147.28|1149.79|1147.29|1148.29|1145.79|0
1658971200000|2022-07-28 01:20:00|1149.77|1147.27|1149.51|1147.01|1149.77|1147.27|1149.26|1146.76|0
1658971500000|2022-07-28 01:25:00|1149.76|1147.26|1149.51|1147.01|1149.76|1147.26|1149.51|1147.01|0
1658971800000|2022-07-28 01:30:00|1149.13|1146.63|1149.8|1147.3|1149.8|1147.3|1149.13|1146.63|0
1658972100000|2022-07-28 01:35:00|1149.59|1147.09|1149.58|1147.08|1149.81|1147.31|1149.14|1146.64|0
1658972400000|2022-07-28 01:40:00|1149.47|1146.97|1148.93|1146.43|1149.58|1147.08|1148.92|1146.42|0
1658972700000|2022-07-28 01:45:00|1148.92|1146.42|1149.15|1146.65|1149.15|1146.65|1148.92|1146.42|0
1658973000000|2022-07-28 01:50:00|1149.37|1146.87|1149.37|1146.87|1149.37|1146.87|1149.15|1146.65|0
1658973300000|2022-07-28 01:55:00|1149.58|1147.08|1149.6|1147.1|1149.81|1147.31|1149.15|1146.65|0
1658973600000|2022-07-28 02:00:00|1150.04|1147.54|1150.53|1148.03|1150.53|1148.03|1150.03|1147.53|0
1658973900000|2022-07-28 02:05:00|1150.77|1148.27|1150.52|1148.02|1150.78|1148.28|1150.52|1148.02|0
1658974200000|2022-07-28 02:10:00|1150.53|1148.03|1151.02|1148.52|1151.03|1148.53|1150.52|1148.02|0
1658974500000|2022-07-28 02:15:00|1151.03|1148.53|1151.02|1148.52|1151.03|1148.53|1150.77|1148.27|0
1658974800000|2022-07-28 02:20:00|1151.03|1148.53|1150.77|1148.27|1151.03|1148.53|1150.77|1148.27|0
1658975100000|2022-07-28 02:25:00|1151.01|1148.51|1151.02|1148.52|1151.02|1148.52|1151.01|1148.51|0
1658975400000|2022-07-28 02:30:00|1150.23|1147.73|1150.89|1148.39|1150.89|1148.39|1150.23|1147.73|0
1658975700000|2022-07-28 02:35:00|1150.9|1148.4|1151.33|1148.83|1151.33|1148.83|1150.89|1148.39|0
1658976000000|2022-07-28 02:40:00|1151.34|1148.84|1151.4|1148.9|1151.55|1149.05|1151.11|1148.61|0
1658976300000|2022-07-28 02:45:00|1151.51|1149.01|1150.97|1148.47|1151.62|1149.12|1150.97|1148.47|0
1658976600000|2022-07-28 02:50:00|1150.75|1148.25|1150.97|1148.47|1150.97|1148.47|1150.75|1148.25|0
1658976900000|2022-07-28 02:55:00|1150.96|1148.46|1151.18|1148.68|1151.18|1148.68|1150.96|1148.46|0
1658977200000|2022-07-28 03:00:00|1151.87|1149.37|1151.63|1149.13|1151.87|1149.37|1151.62|1149.12|0
1658977500000|2022-07-28 03:05:00|1151.75|1149.25|1151.87|1149.37|1151.88|1149.38|1151.63|1149.13|0
1658977800000|2022-07-28 03:10:00|1151.88|1149.38|1151.88|1149.38|1151.88|1149.38|1151.87|1149.37|0
1658978100000|2022-07-28 03:15:00|1151.87|1149.37|1151.37|1148.87|1151.87|1149.37|1151.37|1148.87|0
1658978400000|2022-07-28 03:20:00|1151.12|1148.62|1151.12|1148.62|1151.13|1148.63|1150.87|1148.37|0
1658978700000|2022-07-28 03:25:00|1151.13|1148.63|1151.12|1148.62|1151.37|1148.87|1150.99|1148.49|0
1658979000000|2022-07-28 03:30:00|1150.31|1147.81|1150.3|1147.8|1150.52|1148.02|1150.08|1147.58|0
1658979300000|2022-07-28 03:35:00|1150.09|1147.59|1150.09|1147.59|1150.09|1147.59|1149.87|1147.37|0
1658979600000|2022-07-28 03:40:00|1150.2|1147.7|1150.52|1148.02|1150.52|1148.02|1150.2|1147.7|0
1658979900000|2022-07-28 03:45:00|1150.53|1148.03|1150.08|1147.58|1150.53|1148.03|1150.08|1147.58|0
1658980200000|2022-07-28 03:50:00|1150.09|1147.59|1149.64|1147.14|1150.09|1147.59|1149.42|1146.92|0
1658980500000|2022-07-28 03:55:00|1149.65|1147.15|1149.64|1147.14|1149.87|1147.37|1149.64|1147.14|0
1658980800000|2022-07-28 04:00:00|1149.86|1147.36|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981100000|2022-07-28 04:05:00|1149.97|1147.47|1150.08|1147.58|1150.08|1147.58|1149.86|1147.36|0
1658981400000|2022-07-28 04:10:00|1149.97|1147.47|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981700000|2022-07-28 04:15:00|1149.64|1147.14|1149.64|1147.14|1149.86|1147.36|1149.64|1147.14|0
1658982000000|2022-07-28 04:20:00|1149.65|1147.15|1149.65|1147.15|1149.65|1147.15|1149.64|1147.14|0
1658982300000|2022-07-28 04:25:00|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|0
1658982600000|2022-07-28 04:30:00|1149.43|1146.93|1149.21|1146.71|1149.65|1147.15|1148.99|1146.49|0
1658982900000|2022-07-28 04:35:00|1149.32|1146.82|1150.08|1147.58|1150.3|1147.8|1149.21|1146.71|0
1658983200000|2022-07-28 04:40:00|1150.19|1147.69|1150.51|1148.01|1150.51|1148.01|1150.19|1147.69|0
1658983500000|2022-07-28 04:45:00|1150.4|1147.9|1150.62|1148.12|1150.73|1148.23|1150.4|1147.9|0
1658983800000|2022-07-28 04:50:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984100000|2022-07-28 04:55:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984400000|2022-07-28 05:00:00|1150.72|1148.22|1150.51|1148.01|1150.72|1148.22|1150.5|1148|0
1658984700000|2022-07-28 05:05:00|1150.4|1147.9|1149.85|1147.35|1150.51|1148.01|1149.85|1147.35|0
1658985000000|2022-07-28 05:10:00|1149.96|1147.46|1149.74|1147.24|1150.07|1147.57|1149.74|1147.24|0
1658985300000|2022-07-28 05:15:00|1150.1|1147.6|1149.85|1147.35|1150.34|1147.84|1149.85|1147.35|0
1658985600000|2022-07-28 05:20:00|1149.86|1147.36|1149.85|1147.35|1149.86|1147.36|1149.85|1147.35|0
1658985900000|2022-07-28 05:25:00|1149.86|1147.36|1149.85|1147.35|1150.1|1147.6|1149.85|1147.35|0
1658986200000|2022-07-28 05:30:00|1149.64|1147.14|1149.86|1147.36|1150.08|1147.58|1149.64|1147.14|0
1658986500000|2022-07-28 05:35:00|1149.97|1147.47|1149.86|1147.36|1150.29|1147.79|1149.86|1147.36|0
1658986800000|2022-07-28 05:40:00|1150.08|1147.58|1150.3|1147.8|1150.3|1147.8|1149.86|1147.36|0
1658987100000|2022-07-28 05:45:00|1150.29|1147.79|1150.63|1148.13|1150.74|1148.24|1150.29|1147.79|0
1658987400000|2022-07-28 05:50:00|1150.74|1148.24|1150.95|1148.45|1150.95|1148.45|1150.52|1148.02|0
1658987700000|2022-07-28 05:55:00|1150.94|1148.44|1150.95|1148.45|1151.17|1148.67|1150.94|1148.44|0
1658988000000|2022-07-28 06:00:00|1151.06|1148.56|1151.4|1148.9|1151.61|1149.11|1150.96|1148.46|0
1658988300000|2022-07-28 06:05:00|1151.29|1148.79|1151.18|1148.68|1151.61|1149.11|1150.74|1148.24|0
1658988600000|2022-07-28 06:10:00|1151.29|1148.79|1152.04|1149.54|1152.04|1149.54|1151.29|1148.79|0
1658988900000|2022-07-28 06:15:00|1151.93|1149.43|1154.69|1152.19|1154.91|1152.41|1151.82|1149.32|0
1658989200000|2022-07-28 06:20:00|1154.48|1151.98|1154.27|1151.77|1154.7|1152.2|1154.04|1151.54|0
1658989500000|2022-07-28 06:25:00|1154.26|1151.76|1154.47|1151.97|1154.48|1151.98|1154.04|1151.54|0
1658989800000|2022-07-28 06:30:00|1154.69|1152.19|1154.82|1152.32|1155.69|1153.19|1154.47|1151.97|0
1658990100000|2022-07-28 06:35:00|1154.93|1152.43|1156.7|1154.2|1156.91|1154.41|1154.82|1152.32|0
1658990400000|2022-07-28 06:40:00|1156.81|1154.31|1156.26|1153.76|1156.92|1154.42|1156.26|1153.76|0
1658990700000|2022-07-28 06:45:00|1156.05|1153.55|1157.96|1155.46|1158.07|1155.57|1154.74|1152.24|0
1658991000000|2022-07-28 06:50:00|1157.85|1155.35|1158.06|1155.56|1158.17|1155.67|1157.74|1155.24|0
1658991300000|2022-07-28 06:55:00|1158.17|1155.67|1157.74|1155.24|1158.61|1156.11|1157.52|1155.02|0
1658991600000|2022-07-28 07:00:00|1157.96|1155.46|1160.67|1160.17|1162.32|1161.82|1156.71|1154.21|0
1658991900000|2022-07-28 07:05:00|1160.42|1159.92|1159.42|1158.92|1162.62|1162.12|1159.32|1158.82|0
1658992200000|2022-07-28 07:10:00|1159.47|1158.97|1161.62|1161.12|1161.62|1161.12|1159.17|1158.67|0
1658992500000|2022-07-28 07:15:00|1161.72|1161.22|1160.17|1159.67|1162.22|1161.72|1159.97|1159.47|0
1658992800000|2022-07-28 07:20:00|1160.22|1159.72|1162.67|1162.17|1163.62|1163.12|1160.22|1159.72|43
1658993100000|2022-07-28 07:25:00|1162.97|1162.47|1166.07|1165.57|1166.07|1165.57|1162.97|1162.47|10
1658993400000|2022-07-28 07:30:00|1166.02|1165.52|1161.67|1161.17|1166.02|1165.52|1161.57|1161.07|4
1658993700000|2022-07-28 07:35:00|1161.52|1161.02|1161.32|1160.82|1161.57|1161.07|1160.37|1159.87|2
1658994000000|2022-07-28 07:40:00|1161.42|1160.92|1160.42|1159.92|1161.97|1161.47|1160.42|1159.92|52
1658994300000|2022-07-28 07:45:00|1160.37|1159.87|1159.97|1159.47|1160.82|1160.32|1159.82|1159.32|2
1658994600000|2022-07-28 07:50:00|1160.11|1159.61|1160.36|1159.86|1161.16|1160.66|1159.71|1159.21|100
1658994900000|2022-07-28 07:55:00|1160.31|1159.81|1159.86|1159.36|1160.81|1160.31|1159.81|1159.31|50
1658995200000|2022-07-28 08:00:00|1159.66|1159.16|1158.96|1158.46|1159.66|1159.16|1158.16|1157.66|33
1658995500000|2022-07-28 08:05:00|1158.91|1158.41|1157.31|1156.81|1159.26|1158.76|1156.71|1156.21|21
1658995800000|2022-07-28 08:10:00|1157.36|1156.86|1158.86|1158.36|1159.16|1158.66|1157.36|1156.86|0
1658996100000|2022-07-28 08:15:00|1158.81|1158.31|1158.86|1158.36|1159.46|1158.96|1157.96|1157.46|3
1658996400000|2022-07-28 08:20:00|1158.96|1158.46|1159.71|1159.21|1159.71|1159.21|1158.36|1157.86|1
1658996700000|2022-07-28 08:25:00|1159.66|1159.16|1159.31|1158.81|1160.16|1159.66|1159.06|1158.56|1
1658997000000|2022-07-28 08:30:00|1159.16|1158.66|1159.66|1159.16|1160.46|1159.96|1159.06|1158.56|0
1658997300000|2022-07-28 08:35:00|1159.56|1159.06|1159.86|1159.36|1159.96|1159.46|1159.26|1158.76|0
1658997600000|2022-07-28 08:40:00|1159.81|1159.31|1159.71|1159.21|1160.06|1159.56|1159.61|1159.11|0
1658997900000|2022-07-28 08:45:00|1159.31|1158.81|1158.36|1157.86|1159.66|1159.16|1158.31|1157.81|1
1658998200000|2022-07-28 08:50:00|1158.41|1157.91|1156.66|1156.16|1158.66|1158.16|1156.46|1155.96|1
1658998500000|2022-07-28 08:55:00|1156.71|1156.21|1156.26|1155.76|1156.96|1156.46|1156.26|1155.76|0
1658998800000|2022-07-28 09:00:00|1156.31|1155.81|1158.21|1157.71|1158.21|1157.71|1156.26|1155.76|0
1658999100000|2022-07-28 09:05:00|1158.16|1157.66|1158.56|1158.06|1158.91|1158.41|1157.46|1156.96|0
1658999400000|2022-07-28 09:10:00|1158.61|1158.11|1158.66|1158.16|1158.66|1158.16|1157.56|1157.06|0
1658999700000|2022-07-28 09:15:00|1158.61|1158.11|1158.81|1158.31|1159.21|1158.71|1157.86|1157.36|0
1659000000000|2022-07-28 09:20:00|1158.86|1158.36|1158.26|1157.76|1159.31|1158.81|1157.76|1157.26|0
1659000300000|2022-07-28 09:25:00|1158.36|1157.86|1158.71|1158.21|1158.91|1158.41|1157.91|1157.41|0
1659000600000|2022-07-28 09:30:00|1158.41|1157.91|1158.76|1158.26|1158.76|1158.26|1158.26|1157.76|0
1659000900000|2022-07-28 09:35:00|1158.86|1158.36|1159.61|1159.11|1160.11|1159.61|1158.86|1158.36|10
1659001200000|2022-07-28 09:40:00|1159.71|1159.21|1158.96|1158.46|1160.11|1159.61|1158.51|1158.01|0
1659001500000|2022-07-28 09:45:00|1158.91|1158.41|1158.96|1158.46|1159.46|1158.96|1158.66|1158.16|11
1659001800000|2022-07-28 09:50:00|1159.01|1158.51|1158.66|1158.16|1159.36|1158.86|1158.56|1158.06|0
1659002100000|2022-07-28 09:55:00|1158.61|1158.11|1160.11|1159.61|1160.11|1159.61|1158.16|1157.66|48
1659002400000|2022-07-28 10:00:00|1160.16|1159.66|1159.31|1158.81|1160.36|1159.86|1159.11|1158.61|0
1659002700000|2022-07-28 10:05:00|1159.36|1158.86|1160.46|1159.96|1160.96|1160.46|1159.16|1158.66|42
1659003000000|2022-07-28 10:10:00|1160.56|1160.06|1160.51|1160.01|1160.91|1160.41|1160.31|1159.81|2
1659003300000|2022-07-28 10:15:00|1160.56|1160.06|1159.76|1159.26|1160.81|1160.31|1159.61|1159.11|1
1659003600000|2022-07-28 10:20:00|1159.71|1159.21|1160.21|1159.71|1160.36|1159.86|1159.56|1159.06|0
1659003900000|2022-07-28 10:25:00|1160.31|1159.81|1160.01|1159.51|1160.41|1159.91|1159.41|1158.91|1
1659004200000|2022-07-28 10:30:00|1159.96|1159.46|1160.81|1160.31|1160.91|1160.41|1159.71|1159.21|14
1659004500000|2022-07-28 10:35:00|1160.86|1160.36|1160.71|1160.21|1161.31|1160.81|1160.36|1159.86|0
1659004800000|2022-07-28 10:40:00|1160.66|1160.16|1159.66|1159.16|1160.86|1160.36|1159.66|1159.16|4
1659005100000|2022-07-28 10:45:00|1159.51|1159.01|1160.21|1159.71|1160.21|1159.71|1158.61|1158.11|3
1659005400000|2022-07-28 10:50:00|1160.01|1159.51|1160.26|1159.76|1160.31|1159.81|1159.46|1158.96|13
1659005700000|2022-07-28 10:55:00|1160.31|1159.81|1160.21|1159.71|1160.91|1160.41|1159.61|1159.11|2
1659006000000|2022-07-28 11:00:00|1160.36|1159.86|1160.41|1159.91|1161.86|1161.36|1160.11|1159.61|12
1659006300000|2022-07-28 11:05:00|1160.31|1159.81|1160.66|1160.16|1161.01|1160.51|1159.76|1159.26|0
1659006600000|2022-07-28 11:10:00|1160.71|1160.21|1160.06|1159.56|1160.71|1160.21|1159.86|1159.36|3
1659006900000|2022-07-28 11:15:00|1160.11|1159.61|1160.61|1160.11|1160.81|1160.31|1159.96|1159.46|2
1659007200000|2022-07-28 11:20:00|1160.66|1160.16|1160.71|1160.21|1160.96|1160.46|1160.01|1159.51|2
1659007500000|2022-07-28 11:25:00|1160.46|1159.96|1161.41|1160.91|1161.51|1161.01|1160.36|1159.86|11
1659007800000|2022-07-28 11:30:00|1161.31|1160.81|1161.81|1161.31|1161.86|1161.36|1160.76|1160.26|0
1659008100000|2022-07-28 11:35:00|1161.76|1161.26|1161.81|1161.31|1162.36|1161.86|1161.51|1161.01|1
1659008400000|2022-07-28 11:40:00|1161.69|1161.19|1161.14|1160.64|1161.84|1161.34|1161.04|1160.54|12
1659008700000|2022-07-28 11:45:00|1161.19|1160.69|1161.54|1161.04|1161.79|1161.29|1160.94|1160.44|0
1659009000000|2022-07-28 11:50:00|1161.44|1160.94|1160.49|1159.99|1161.44|1160.94|1160.34|1159.84|28
1659009300000|2022-07-28 11:55:00|1160.39|1159.89|1159.89|1159.39|1160.59|1160.09|1159.19|1158.69|18
1659009600000|2022-07-28 12:00:00|1159.94|1159.44|1159.44|1158.94|1160.09|1159.59|1159.34|1158.84|0
1659009900000|2022-07-28 12:05:00|1159.49|1158.99|1159.99|1159.49|1160.59|1160.09|1159.39|1158.89|0
1659010200000|2022-07-28 12:10:00|1160.04|1159.54|1160.74|1160.24|1160.79|1160.29|1159.94|1159.44|0
1659010500000|2022-07-28 12:15:00|1160.69|1160.19|1159.74|1159.24|1160.74|1160.24|1159.09|1158.59|0
1659010800000|2022-07-28 12:20:00|1159.79|1159.29|1159.59|1159.09|1160.24|1159.74|1159.54|1159.04|0
1659011100000|2022-07-28 12:25:00|1159.54|1159.04|1159.59|1159.09|1160.04|1159.54|1159.29|1158.79|0
1659011400000|2022-07-28 12:30:00|1159.54|1159.04|1158.19|1157.69|1160.14|1159.64|1156.24|1155.74|31
1659011700000|2022-07-28 12:35:00|1158.24|1157.74|1158.14|1157.64|1159.19|1158.69|1158.14|1157.64|0
1659012000000|2022-07-28 12:40:00|1158.04|1157.54|1158.89|1158.39|1158.99|1158.49|1157.99|1157.49|0
1659012300000|2022-07-28 12:45:00|1158.84|1158.34|1159.14|1158.64|1160.29|1159.79|1158.74|1158.24|0
1659012600000|2022-07-28 12:50:00|1158.99|1158.49|1158.44|1157.94|1158.99|1158.49|1157.69|1157.19|29
1659012900000|2022-07-28 12:55:00|1158.39|1157.89|1156.49|1155.99|1158.39|1157.89|1156.39|1155.89|0
1659013200000|2022-07-28 13:00:00|1156.54|1156.04|1156.69|1156.19|1157.69|1157.19|1156.39|1155.89|10
1659013500000|2022-07-28 13:05:00|1156.64|1156.14|1157.34|1156.84|1157.49|1156.99|1156.64|1156.14|0
1659013800000|2022-07-28 13:10:00|1157.24|1156.74|1157.44|1156.94|1158.24|1157.74|1157.09|1156.59|10
1659014100000|2022-07-28 13:15:00|1157.39|1156.89|1157.44|1156.94|1157.59|1157.09|1156.39|1155.89|2
1659014400000|2022-07-28 13:20:00|1157.39|1156.89|1157.59|1157.09|1157.64|1157.14|1156.54|1156.04|6
1659014700000|2022-07-28 13:25:00|1157.64|1157.14|1159.09|1158.59|1159.09|1158.59|1157.39|1156.89|10
1659015000000|2022-07-28 13:30:00|1159.29|1158.79|1159.14|1158.64|1160.79|1160.29|1159.04|1158.54|0
1659015300000|2022-07-28 13:35:00|1159.19|1158.69|1159.84|1159.34|1159.84|1159.34|1158.19|1157.69|0
1659015600000|2022-07-28 13:40:00|1159.89|1159.39|1157.59|1157.09|1159.89|1159.39|1157.59|1157.09|9
1659015900000|2022-07-28 13:45:00|1157.64|1157.14|1156.34|1155.84|1157.69|1157.19|1155.39|1154.89|17
1659016200000|2022-07-28 13:50:00|1156.29|1155.79|1154.89|1154.39|1156.69|1156.19|1154.39|1153.89|2
1659016500000|2022-07-28 13:55:00|1154.99|1154.49|1155.79|1155.29|1156.84|1156.34|1154.89|1154.39|10
1659016800000|2022-07-28 14:00:00|1155.84|1155.34|1157.84|1157.34|1158.34|1157.84|1155.79|1155.29|0
1659017100000|2022-07-28 14:05:00|1157.79|1157.29|1155.24|1154.74|1157.79|1157.29|1154.79|1154.29|18
1659017400000|2022-07-28 14:10:00|1155.25|1154.75|1153.45|1152.95|1155.35|1154.85|1152.95|1152.45|38
1659017700000|2022-07-28 14:15:00|1153.3|1152.8|1154.6|1152.1|1154.7|1154.2|1153.1|1152.1|56
1659018000000|2022-07-28 14:20:00|1154.71|1152.21|1153.93|1151.43|1154.82|1152.32|1153.24|1150.74|0
1659018300000|2022-07-28 14:25:00|1153.92|1151.42|1154.58|1152.08|1154.8|1152.3|1153.24|1150.74|0
1659018600000|2022-07-28 14:30:00|1154.8|1152.3|1154.58|1152.08|1155.03|1152.53|1153.9|1151.4|0
1659018900000|2022-07-28 14:35:00|1154.59|1152.09|1155.5|1153|1156.18|1153.68|1154.59|1152.09|0
1659019200000|2022-07-28 14:40:00|1155.29|1152.79|1155.74|1153.24|1155.95|1153.45|1155.04|1152.54|0
1659019500000|2022-07-28 14:45:00|1156.04|1153.54|1157.53|1155.03|1157.78|1155.28|1155.9|1153.4|0
1659019800000|2022-07-28 14:50:00|1157.78|1155.28|1157.53|1155.03|1158.05|1155.55|1157.27|1154.77|0
1659020100000|2022-07-28 14:55:00|1157.51|1155.01|1158.09|1155.59|1158.09|1155.59|1157.26|1154.76|0
1659020400000|2022-07-28 15:00:00|1157.81|1155.31|1157.83|1155.33|1158.29|1155.79|1157.37|1154.87|0
1659020700000|2022-07-28 15:05:00|1157.84|1155.34|1158.71|1156.21|1158.94|1156.44|1157.84|1155.34|0
1659021000000|2022-07-28 15:10:00|1158.7|1156.2|1159.18|1156.68|1159.18|1156.68|1158.26|1155.76|0
1659021300000|2022-07-28 15:15:00|1159.17|1156.67|1158.96|1156.46|1159.19|1156.69|1158.51|1156.01|0
1659021600000|2022-07-28 15:20:00|1158.95|1156.45|1159.88|1157.38|1160.32|1157.82|1158.73|1156.23|0
1659021900000|2022-07-28 15:25:00|1159.99|1157.49|1161|1158.5|1161|1158.5|1159.66|1157.16|0
1659022200000|2022-07-28 15:30:00|1162.04|1159.54|1162.01|1159.51|1162.05|1159.55|1160.24|1157.74|0
1659022500000|2022-07-28 15:35:00|1162.26|1159.76|1162.51|1160.01|1163.26|1160.76|1161.73|1159.23|0
1659022800000|2022-07-28 15:40:00|1162.76|1160.26|1163.32|1160.82|1163.33|1160.83|1162.01|1159.51|0
1659023100000|2022-07-28 15:45:00|1163.33|1160.83|1163.07|1160.57|1163.58|1161.08|1162.54|1160.04|0
1659023400000|2022-07-28 15:50:00|1163.08|1160.58|1162.82|1160.32|1163.6|1161.1|1162.82|1160.32|0
1659023700000|2022-07-28 15:55:00|1162.83|1160.33|1162.03|1159.53|1162.83|1160.33|1162.02|1159.52|0
1659024000000|2022-07-28 16:00:00|1162.28|1159.78|1163.54|1161.04|1163.54|1161.04|1162.27|1159.77|0
1659024300000|2022-07-28 16:05:00|1163.53|1161.03|1163.26|1160.76|1163.79|1161.29|1163.01|1160.51|0
1659024600000|2022-07-28 16:10:00|1163.27|1160.77|1164.04|1161.54|1164.05|1161.55|1163.26|1160.76|0
1659024900000|2022-07-28 16:15:00|1164.03|1161.53|1163|1160.5|1164.03|1161.53|1162.98|1160.48|0
1659025200000|2022-07-28 16:20:00|1162.99|1160.49|1164.05|1161.55|1164.05|1161.55|1162.73|1160.23|0
1659025500000|2022-07-28 16:25:00|1164.04|1161.54|1164.31|1161.81|1164.32|1161.82|1163.78|1161.28|0
1659025800000|2022-07-28 16:30:00|1162.97|1160.47|1162.31|1159.81|1162.98|1160.48|1162.07|1159.57|0
1659026100000|2022-07-28 16:35:00|1162.53|1160.03|1162.32|1159.82|1162.54|1160.04|1162.08|1159.58|0
1659026400000|2022-07-28 16:40:00|1162.31|1159.81|1162.31|1159.81|1162.32|1159.82|1162.08|1159.58|0
1659026700000|2022-07-28 16:45:00|1163.56|1161.06|1163.55|1161.05|1164.08|1161.58|1163.54|1161.04|0
1659027000000|2022-07-28 16:50:00|1163.54|1161.04|1164.09|1161.59|1164.09|1161.59|1163.28|1160.78|0
1659027300000|2022-07-28 16:55:00|1164.08|1161.58|1163.55|1161.05|1164.09|1161.59|1163.55|1161.05|0
1659027600000|2022-07-28 17:00:00|1162.32|1159.82|1161.87|1159.37|1162.54|1160.04|1161.63|1159.13|0
1659027900000|2022-07-28 17:05:00|1161.88|1159.38|1162.32|1159.82|1162.32|1159.82|1161.64|1159.14|0
1659028200000|2022-07-28 17:10:00|1162.33|1159.83|1162.56|1160.06|1162.79|1160.29|1162.1|1159.6|0
1659028500000|2022-07-28 17:15:00|1162.78|1160.28|1162.78|1160.28|1162.79|1160.29|1162.54|1160.04|0
1659028800000|2022-07-28 17:20:00|1162.99|1160.49|1163.66|1161.16|1163.89|1161.39|1162.77|1160.27|0
1659029100000|2022-07-28 17:25:00|1163.67|1161.17|1163.9|1161.4|1163.9|1161.4|1163.44|1160.94|0
1659029400000|2022-07-28 17:30:00|1165.38|1162.88|1165.67|1163.17|1165.67|1163.17|1165.13|1162.63|0
1659029700000|2022-07-28 17:35:00|1165.68|1163.18|1165.94|1163.44|1166.21|1163.71|1165.42|1162.92|0
1659030000000|2022-07-28 17:40:00|1165.95|1163.45|1166.22|1163.72|1166.49|1163.99|1165.94|1163.44|0
1659030300000|2022-07-28 17:45:00|1164.59|1162.09|1164.83|1162.33|1164.84|1162.34|1164.37|1161.87|0
1659030600000|2022-07-28 17:50:00|1164.61|1162.11|1164.4|1161.9|1164.62|1162.12|1164.17|1161.67|0
1659030900000|2022-07-28 17:55:00|1164.62|1162.12|1164.63|1162.13|1164.86|1162.36|1164.62|1162.12|0
1659031200000|2022-07-28 18:00:00|1166.24|1163.74|1165.97|1163.47|1166.24|1163.74|1165.72|1163.22|0
1659031500000|2022-07-28 18:05:00|1165.96|1163.46|1165.7|1163.2|1165.97|1163.47|1165.18|1162.68|0
1659031800000|2022-07-28 18:10:00|1165.69|1163.19|1165.69|1163.19|1165.96|1163.46|1165.18|1162.68|0
1659032100000|2022-07-28 18:15:00|1165.7|1163.2|1165.72|1163.22|1165.99|1163.49|1165.47|1162.97|0
1659032400000|2022-07-28 18:20:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.45|1162.95|0
1659032700000|2022-07-28 18:25:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.46|1162.96|0
1659033000000|2022-07-28 18:30:00|1165.73|1163.23|1165.72|1163.22|1165.98|1163.48|1165.45|1162.95|0
1659033300000|2022-07-28 18:35:00|1165.73|1163.23|1166.48|1163.98|1166.48|1163.98|1165.71|1163.21|0
1659033600000|2022-07-28 18:40:00|1166.6|1164.1|1166.73|1164.23|1166.74|1164.24|1166.48|1163.98|0
1659033900000|2022-07-28 18:45:00|1164.83|1162.33|1165.05|1162.55|1165.05|1162.55|1164.82|1162.32|0
1659034200000|2022-07-28 18:50:00|1165.06|1162.56|1165.07|1162.57|1165.07|1162.57|1164.6|1162.1|0
1659034500000|2022-07-28 18:55:00|1165.06|1162.56|1164.84|1162.34|1165.07|1162.57|1164.61|1162.11|0
1659034800000|2022-07-28 19:00:00|1164.85|1162.35|1165.3|1162.8|1165.51|1163.01|1164.62|1162.12|0
1659035100000|2022-07-28 19:05:00|1165.29|1162.79|1165.71|1163.21|1165.75|1163.25|1165.05|1162.55|0
1659035400000|2022-07-28 19:10:00|1165.72|1163.22|1165.79|1163.29|1165.93|1163.43|1165.47|1162.97|0
1659035700000|2022-07-28 19:15:00|1165.8|1163.3|1165.57|1163.07|1165.8|1163.3|1165.12|1162.62|0
1659036000000|2022-07-28 19:20:00|1165.58|1163.08|1165.81|1163.31|1165.81|1163.31|1165.58|1163.08|0
1659036300000|2022-07-28 19:25:00|1165.8|1163.3|1165.81|1163.31|1165.81|1163.31|1165.57|1163.07|0
1659036600000|2022-07-28 19:30:00|1167.64|1165.14|1167.37|1164.87|1167.64|1165.14|1167.35|1164.85|0
1659036900000|2022-07-28 19:35:00|1167.62|1165.12|1167.09|1164.59|1167.63|1165.13|1166.81|1164.31|0
1659037200000|2022-07-28 19:40:00|1167.08|1164.58|1167.07|1164.57|1167.09|1164.59|1166.55|1164.05|0
1659037500000|2022-07-28 19:45:00|1165.11|1162.61|1165.78|1163.28|1166|1163.5|1164.88|1162.38|0
1659037800000|2022-07-28 19:50:00|1166.21|1163.71|1165.78|1163.28|1166.23|1163.73|1165.34|1162.84|0
1659038100000|2022-07-28 19:55:00|1165.77|1163.27|1164.92|1162.42|1165.77|1163.27|1164.7|1162.2|0
1659038400000|2022-07-28 20:00:00|1165.13|1162.63|1166.71|1164.21|1167.54|1165.04|1164.93|1162.43|0
1659038700000|2022-07-28 20:05:00|1166.75|1164.25|1166.57|1164.07|1167.39|1164.89|1166.46|1163.96|0
1659039000000|2022-07-28 20:10:00|1166.53|1164.03|1166.35|1163.85|1166.78|1164.28|1166.21|1163.71|0
1659039300000|2022-07-28 20:15:00|1166.37|1163.87|1166.82|1164.32|1166.96|1164.46|1166.37|1163.87|0
1659039600000|2022-07-28 20:20:00|1166.78|1164.28|1166.57|1164.07|1166.96|1164.46|1166.57|1164.07|0
1659039900000|2022-07-28 20:25:00|1166.58|1164.08|1167.07|1164.57|1167.12|1164.62|1166.46|1163.96|0
1659040200000|2022-07-28 20:30:00|1167.04|1164.54|1169.05|1166.55|1169.39|1166.89|1165.94|1163.44|0
1659040500000|2022-07-28 20:35:00|1169.06|1166.56|1170.43|1167.93|1171.22|1168.72|1168.99|1166.49|0
1659040800000|2022-07-28 20:40:00|1170.38|1167.88|1170.48|1167.98|1170.77|1168.27|1170.27|1167.77|0
1659041100000|2022-07-28 20:45:00|1170.47|1167.97|1170.77|1168.27|1170.97|1168.47|1170.27|1167.77|0
1659041400000|2022-07-28 20:50:00|1170.75|1168.25|1170.5|1168|1170.77|1168.27|1170.43|1167.93|0
1659041700000|2022-07-28 20:55:00|1170.52|1168.02|1170.27|1167.77|1170.66|1168.16|1170.25|1167.75|0
1659042000000|2022-07-28 21:00:00|1170.32|1167.82|1170.52|1168.02|1170.57|1168.07|1170.27|1167.77|0
1659042300000|2022-07-28 21:05:00|1170.57|1168.07|1170.3|1167.8|1170.57|1168.07|1170.27|1167.77|0
1659042600000|2022-07-28 21:10:00|1170.45|1167.95|1170.3|1167.8|1170.57|1168.07|1170.3|1167.8|0
1659042900000|2022-07-28 21:15:00|1170.29|1167.79|1170.27|1167.77|1170.41|1167.91|1170.23|1167.73|0
1659043200000|2022-07-28 21:20:00|1170.29|1167.79|1170.14|1167.64|1170.34|1167.84|1170.14|1167.64|0
1659043500000|2022-07-28 21:25:00|1170.16|1167.66|1169.98|1167.48|1170.16|1167.66|1169.89|1167.39|0
1659043800000|2022-07-28 21:30:00|1169.89|1167.39|1169.49|1166.99|1170.23|1167.73|1169.47|1166.97|0
1659044100000|2022-07-28 21:35:00|1169.47|1166.97|1169.38|1166.88|1169.49|1166.99|1169.36|1166.86|0
1659044400000|2022-07-28 21:40:00|1169.36|1166.86|1169.56|1167.06|1169.58|1167.08|1169.36|1166.86|0
1659044700000|2022-07-28 21:45:00|1169.58|1167.08|1169.58|1167.08|1169.63|1167.13|1169.56|1167.06|0
1659045000000|2022-07-28 21:50:00|1169.61|1167.11|1169.87|1167.37|1170.03|1167.53|1169.56|1167.06|0
1659045300000|2022-07-28 21:55:00|1169.89|1167.39|1169.96|1167.46|1170.05|1167.55|1169.87|1167.37|0
1659045600000|2022-07-28 22:00:00|1169.94|1167.44|1168.51|1166.01|1169.94|1167.44|1168.22|1165.72|0
1659045900000|2022-07-28 22:05:00|1168.52|1166.02|1168.83|1166.33|1168.99|1166.49|1168.42|1165.92|0
1659046200000|2022-07-28 22:10:00|1168.9|1166.4|1169.12|1166.62|1169.17|1166.67|1168.67|1166.17|0
1659046500000|2022-07-28 22:15:00|1169.17|1166.67|1168.67|1166.17|1169.17|1166.67|1168.67|1166.17|0
1659046800000|2022-07-28 22:20:00|1168.72|1166.22|1168.47|1165.97|1168.72|1166.22|1168.36|1165.86|0
1659047100000|2022-07-28 22:25:00|1168.49|1165.99|1168.78|1166.28|1168.78|1166.28|1168.47|1165.97|0
1659047400000|2022-07-28 22:30:00|1168.79|1166.29|1168.56|1166.06|1168.83|1166.33|1168.56|1166.06|0
1659047700000|2022-07-28 22:35:00|1168.6|1166.1|1168.47|1165.97|1168.72|1166.22|1168.42|1165.92|0
1659048000000|2022-07-28 22:40:00|1168.49|1165.99|1168.56|1166.06|1168.6|1166.1|1168.4|1165.9|0
1659048300000|2022-07-28 22:45:00|1168.53|1166.03|1168.2|1165.7|1168.53|1166.03|1168.15|1165.65|0
1659048600000|2022-07-28 22:50:00|1168.15|1165.65|1167.8|1165.3|1168.17|1165.67|1167.66|1165.16|0
1659048900000|2022-07-28 22:55:00|1167.79|1165.29|1167.91|1165.41|1168.02|1165.52|1167.59|1165.09|0
1659049200000|2022-07-28 23:00:00|1167.95|1165.45|1167.75|1165.25|1168|1165.5|1167.71|1165.21|0
1659049500000|2022-07-28 23:05:00|1167.77|1165.27|1167.62|1165.12|1167.8|1165.3|1167.55|1165.05|0
1659049800000|2022-07-28 23:10:00|1167.66|1165.16|1167.62|1165.12|1167.71|1165.21|1167.59|1165.09|0
1659050100000|2022-07-28 23:15:00|1167.71|1165.21|1167.55|1165.05|1167.75|1165.25|1167.44|1164.94|0
1659050400000|2022-07-28 23:20:00|1167.59|1165.09|1167.59|1165.09|1167.82|1165.32|1167.41|1164.91|0
1659050700000|2022-07-28 23:25:00|1167.6|1165.1|1168.07|1165.57|1168.11|1165.61|1167.6|1165.1|0
1659051000000|2022-07-28 23:30:00|1168.02|1165.52|1168|1165.5|1168.07|1165.57|1167.98|1165.48|0
1659051300000|2022-07-28 23:35:00|1167.95|1165.45|1168|1165.5|1168.16|1165.66|1167.82|1165.32|0
1659051600000|2022-07-28 23:40:00|1167.98|1165.48|1168.02|1165.52|1168.07|1165.57|1167.91|1165.41|0
1659051900000|2022-07-28 23:45:00|1168.07|1165.57|1168.16|1165.66|1168.2|1165.7|1167.91|1165.41|0
1659052200000|2022-07-28 23:50:00|1168.2|1165.7|1168.23|1165.73|1168.36|1165.86|1168.02|1165.52|0
1659052500000|2022-07-28 23:55:00|1168.22|1165.72|1168.11|1165.61|1168.29|1165.79|1168.07|1165.57|0
1658966400000|2022-07-28 00:00:00|1149.92|1147.42|1149.7|1147.2|1150.26|1147.76|1149.65|1147.15|0
1658966700000|2022-07-28 00:05:00|1149.72|1147.22|1149.56|1147.06|1150.01|1147.51|1149.49|1146.99|0
1658967000000|2022-07-28 00:10:00|1149.58|1147.08|1149.45|1146.95|1149.65|1147.15|1149.38|1146.88|0
1658967300000|2022-07-28 00:15:00|1149.82|1147.32|1149.52|1147.02|1150.27|1147.77|1149.03|1146.53|0
1658967600000|2022-07-28 00:20:00|1149.53|1147.03|1149.02|1146.52|1149.53|1147.03|1149.02|1146.52|0
1658967900000|2022-07-28 00:25:00|1149.03|1146.53|1148.27|1145.77|1149.28|1146.78|1148.26|1145.76|0
1658968200000|2022-07-28 00:30:00|1148.51|1146.01|1148.53|1146.03|1148.54|1146.04|1148.26|1145.76|0
1658968500000|2022-07-28 00:35:00|1148.54|1146.04|1148.28|1145.78|1148.54|1146.04|1148.28|1145.78|0
1658968800000|2022-07-28 00:40:00|1148.29|1145.79|1148.27|1145.77|1148.53|1146.03|1148.03|1145.53|0
1658969100000|2022-07-28 00:45:00|1148.05|1145.55|1148.28|1145.78|1148.49|1145.99|1147.62|1145.12|0
1658969400000|2022-07-28 00:50:00|1148.49|1145.99|1149.14|1146.64|1149.14|1146.64|1148.49|1145.99|0
1658969700000|2022-07-28 00:55:00|1148.93|1146.43|1149.14|1146.64|1149.36|1146.86|1148.92|1146.42|0
1658970000000|2022-07-28 01:00:00|1149.15|1146.65|1148.72|1146.22|1149.36|1146.86|1148.49|1145.99|0
1658970300000|2022-07-28 01:05:00|1148.93|1146.43|1148.72|1146.22|1148.94|1146.44|1148.5|1146|0
1658970600000|2022-07-28 01:10:00|1148.61|1146.11|1148.29|1145.79|1148.61|1146.11|1148.28|1145.78|0
1658970900000|2022-07-28 01:15:00|1148.79|1146.29|1149.78|1147.28|1149.79|1147.29|1148.29|1145.79|0
1658971200000|2022-07-28 01:20:00|1149.77|1147.27|1149.51|1147.01|1149.77|1147.27|1149.26|1146.76|0
1658971500000|2022-07-28 01:25:00|1149.76|1147.26|1149.51|1147.01|1149.76|1147.26|1149.51|1147.01|0
1658971800000|2022-07-28 01:30:00|1149.13|1146.63|1149.8|1147.3|1149.8|1147.3|1149.13|1146.63|0
1658972100000|2022-07-28 01:35:00|1149.59|1147.09|1149.58|1147.08|1149.81|1147.31|1149.14|1146.64|0
1658972400000|2022-07-28 01:40:00|1149.47|1146.97|1148.93|1146.43|1149.58|1147.08|1148.92|1146.42|0
1658972700000|2022-07-28 01:45:00|1148.92|1146.42|1149.15|1146.65|1149.15|1146.65|1148.92|1146.42|0
1658973000000|2022-07-28 01:50:00|1149.37|1146.87|1149.37|1146.87|1149.37|1146.87|1149.15|1146.65|0
1658973300000|2022-07-28 01:55:00|1149.58|1147.08|1149.6|1147.1|1149.81|1147.31|1149.15|1146.65|0
1658973600000|2022-07-28 02:00:00|1150.04|1147.54|1150.53|1148.03|1150.53|1148.03|1150.03|1147.53|0
1658973900000|2022-07-28 02:05:00|1150.77|1148.27|1150.52|1148.02|1150.78|1148.28|1150.52|1148.02|0
1658974200000|2022-07-28 02:10:00|1150.53|1148.03|1151.02|1148.52|1151.03|1148.53|1150.52|1148.02|0
1658974500000|2022-07-28 02:15:00|1151.03|1148.53|1151.02|1148.52|1151.03|1148.53|1150.77|1148.27|0
1658974800000|2022-07-28 02:20:00|1151.03|1148.53|1150.77|1148.27|1151.03|1148.53|1150.77|1148.27|0
1658975100000|2022-07-28 02:25:00|1151.01|1148.51|1151.02|1148.52|1151.02|1148.52|1151.01|1148.51|0
1658975400000|2022-07-28 02:30:00|1150.23|1147.73|1150.89|1148.39|1150.89|1148.39|1150.23|1147.73|0
1658975700000|2022-07-28 02:35:00|1150.9|1148.4|1151.33|1148.83|1151.33|1148.83|1150.89|1148.39|0
1658976000000|2022-07-28 02:40:00|1151.34|1148.84|1151.4|1148.9|1151.55|1149.05|1151.11|1148.61|0
1658976300000|2022-07-28 02:45:00|1151.51|1149.01|1150.97|1148.47|1151.62|1149.12|1150.97|1148.47|0
1658976600000|2022-07-28 02:50:00|1150.75|1148.25|1150.97|1148.47|1150.97|1148.47|1150.75|1148.25|0
1658976900000|2022-07-28 02:55:00|1150.96|1148.46|1151.18|1148.68|1151.18|1148.68|1150.96|1148.46|0
1658977200000|2022-07-28 03:00:00|1151.87|1149.37|1151.63|1149.13|1151.87|1149.37|1151.62|1149.12|0
1658977500000|2022-07-28 03:05:00|1151.75|1149.25|1151.87|1149.37|1151.88|1149.38|1151.63|1149.13|0
1658977800000|2022-07-28 03:10:00|1151.88|1149.38|1151.88|1149.38|1151.88|1149.38|1151.87|1149.37|0
1658978100000|2022-07-28 03:15:00|1151.87|1149.37|1151.37|1148.87|1151.87|1149.37|1151.37|1148.87|0
1658978400000|2022-07-28 03:20:00|1151.12|1148.62|1151.12|1148.62|1151.13|1148.63|1150.87|1148.37|0
1658978700000|2022-07-28 03:25:00|1151.13|1148.63|1151.12|1148.62|1151.37|1148.87|1150.99|1148.49|0
1658979000000|2022-07-28 03:30:00|1150.31|1147.81|1150.3|1147.8|1150.52|1148.02|1150.08|1147.58|0
1658979300000|2022-07-28 03:35:00|1150.09|1147.59|1150.09|1147.59|1150.09|1147.59|1149.87|1147.37|0
1658979600000|2022-07-28 03:40:00|1150.2|1147.7|1150.52|1148.02|1150.52|1148.02|1150.2|1147.7|0
1658979900000|2022-07-28 03:45:00|1150.53|1148.03|1150.08|1147.58|1150.53|1148.03|1150.08|1147.58|0
1658980200000|2022-07-28 03:50:00|1150.09|1147.59|1149.64|1147.14|1150.09|1147.59|1149.42|1146.92|0
1658980500000|2022-07-28 03:55:00|1149.65|1147.15|1149.64|1147.14|1149.87|1147.37|1149.64|1147.14|0
1658980800000|2022-07-28 04:00:00|1149.86|1147.36|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981100000|2022-07-28 04:05:00|1149.97|1147.47|1150.08|1147.58|1150.08|1147.58|1149.86|1147.36|0
1658981400000|2022-07-28 04:10:00|1149.97|1147.47|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981700000|2022-07-28 04:15:00|1149.64|1147.14|1149.64|1147.14|1149.86|1147.36|1149.64|1147.14|0
1658982000000|2022-07-28 04:20:00|1149.65|1147.15|1149.65|1147.15|1149.65|1147.15|1149.64|1147.14|0
1658982300000|2022-07-28 04:25:00|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|0
1658982600000|2022-07-28 04:30:00|1149.43|1146.93|1149.21|1146.71|1149.65|1147.15|1148.99|1146.49|0
1658982900000|2022-07-28 04:35:00|1149.32|1146.82|1150.08|1147.58|1150.3|1147.8|1149.21|1146.71|0
1658983200000|2022-07-28 04:40:00|1150.19|1147.69|1150.51|1148.01|1150.51|1148.01|1150.19|1147.69|0
1658983500000|2022-07-28 04:45:00|1150.4|1147.9|1150.62|1148.12|1150.73|1148.23|1150.4|1147.9|0
1658983800000|2022-07-28 04:50:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984100000|2022-07-28 04:55:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984400000|2022-07-28 05:00:00|1150.72|1148.22|1150.51|1148.01|1150.72|1148.22|1150.5|1148|0
1658984700000|2022-07-28 05:05:00|1150.4|1147.9|1149.85|1147.35|1150.51|1148.01|1149.85|1147.35|0
1658985000000|2022-07-28 05:10:00|1149.96|1147.46|1149.74|1147.24|1150.07|1147.57|1149.74|1147.24|0
1658985300000|2022-07-28 05:15:00|1150.1|1147.6|1149.85|1147.35|1150.34|1147.84|1149.85|1147.35|0
1658985600000|2022-07-28 05:20:00|1149.86|1147.36|1149.85|1147.35|1149.86|1147.36|1149.85|1147.35|0
1658985900000|2022-07-28 05:25:00|1149.86|1147.36|1149.85|1147.35|1150.1|1147.6|1149.85|1147.35|0
1658986200000|2022-07-28 05:30:00|1149.64|1147.14|1149.86|1147.36|1150.08|1147.58|1149.64|1147.14|0
1658986500000|2022-07-28 05:35:00|1149.97|1147.47|1149.86|1147.36|1150.29|1147.79|1149.86|1147.36|0
1658986800000|2022-07-28 05:40:00|1150.08|1147.58|1150.3|1147.8|1150.3|1147.8|1149.86|1147.36|0
1658987100000|2022-07-28 05:45:00|1150.29|1147.79|1150.63|1148.13|1150.74|1148.24|1150.29|1147.79|0
1658987400000|2022-07-28 05:50:00|1150.74|1148.24|1150.95|1148.45|1150.95|1148.45|1150.52|1148.02|0
1658987700000|2022-07-28 05:55:00|1150.94|1148.44|1150.95|1148.45|1151.17|1148.67|1150.94|1148.44|0
1658988000000|2022-07-28 06:00:00|1151.06|1148.56|1151.4|1148.9|1151.61|1149.11|1150.96|1148.46|0
1658988300000|2022-07-28 06:05:00|1151.29|1148.79|1151.18|1148.68|1151.61|1149.11|1150.74|1148.24|0
1658988600000|2022-07-28 06:10:00|1151.29|1148.79|1152.04|1149.54|1152.04|1149.54|1151.29|1148.79|0
1658988900000|2022-07-28 06:15:00|1151.93|1149.43|1154.69|1152.19|1154.91|1152.41|1151.82|1149.32|0
1658989200000|2022-07-28 06:20:00|1154.48|1151.98|1154.27|1151.77|1154.7|1152.2|1154.04|1151.54|0
1658989500000|2022-07-28 06:25:00|1154.26|1151.76|1154.47|1151.97|1154.48|1151.98|1154.04|1151.54|0
1658989800000|2022-07-28 06:30:00|1154.69|1152.19|1154.82|1152.32|1155.69|1153.19|1154.47|1151.97|0
1658990100000|2022-07-28 06:35:00|1154.93|1152.43|1156.7|1154.2|1156.91|1154.41|1154.82|1152.32|0
1658990400000|2022-07-28 06:40:00|1156.81|1154.31|1156.26|1153.76|1156.92|1154.42|1156.26|1153.76|0
1658990700000|2022-07-28 06:45:00|1156.05|1153.55|1157.96|1155.46|1158.07|1155.57|1154.74|1152.24|0
1658991000000|2022-07-28 06:50:00|1157.85|1155.35|1158.06|1155.56|1158.17|1155.67|1157.74|1155.24|0
1658991300000|2022-07-28 06:55:00|1158.17|1155.67|1157.74|1155.24|1158.61|1156.11|1157.52|1155.02|0
1658991600000|2022-07-28 07:00:00|1157.96|1155.46|1160.67|1160.17|1162.32|1161.82|1156.71|1154.21|0
1658991900000|2022-07-28 07:05:00|1160.42|1159.92|1159.42|1158.92|1162.62|1162.12|1159.32|1158.82|0
1658992200000|2022-07-28 07:10:00|1159.47|1158.97|1161.62|1161.12|1161.62|1161.12|1159.17|1158.67|0
1658992500000|2022-07-28 07:15:00|1161.72|1161.22|1160.17|1159.67|1162.22|1161.72|1159.97|1159.47|0
1658992800000|2022-07-28 07:20:00|1160.22|1159.72|1162.67|1162.17|1163.62|1163.12|1160.22|1159.72|43
1658993100000|2022-07-28 07:25:00|1162.97|1162.47|1166.07|1165.57|1166.07|1165.57|1162.97|1162.47|10
1658993400000|2022-07-28 07:30:00|1166.02|1165.52|1161.67|1161.17|1166.02|1165.52|1161.57|1161.07|4
1658993700000|2022-07-28 07:35:00|1161.52|1161.02|1161.32|1160.82|1161.57|1161.07|1160.37|1159.87|2
1658994000000|2022-07-28 07:40:00|1161.42|1160.92|1160.42|1159.92|1161.97|1161.47|1160.42|1159.92|52
1658994300000|2022-07-28 07:45:00|1160.37|1159.87|1159.97|1159.47|1160.82|1160.32|1159.82|1159.32|2
1658994600000|2022-07-28 07:50:00|1160.11|1159.61|1160.36|1159.86|1161.16|1160.66|1159.71|1159.21|100
1658994900000|2022-07-28 07:55:00|1160.31|1159.81|1159.86|1159.36|1160.81|1160.31|1159.81|1159.31|50
1658995200000|2022-07-28 08:00:00|1159.66|1159.16|1158.96|1158.46|1159.66|1159.16|1158.16|1157.66|33
1658995500000|2022-07-28 08:05:00|1158.91|1158.41|1157.31|1156.81|1159.26|1158.76|1156.71|1156.21|21
1658995800000|2022-07-28 08:10:00|1157.36|1156.86|1158.86|1158.36|1159.16|1158.66|1157.36|1156.86|0
1658996100000|2022-07-28 08:15:00|1158.81|1158.31|1158.86|1158.36|1159.46|1158.96|1157.96|1157.46|3
1658996400000|2022-07-28 08:20:00|1158.96|1158.46|1159.71|1159.21|1159.71|1159.21|1158.36|1157.86|1
1658996700000|2022-07-28 08:25:00|1159.66|1159.16|1159.31|1158.81|1160.16|1159.66|1159.06|1158.56|1
1658997000000|2022-07-28 08:30:00|1159.16|1158.66|1159.66|1159.16|1160.46|1159.96|1159.06|1158.56|0
1658997300000|2022-07-28 08:35:00|1159.56|1159.06|1159.86|1159.36|1159.96|1159.46|1159.26|1158.76|0
1658997600000|2022-07-28 08:40:00|1159.81|1159.31|1159.71|1159.21|1160.06|1159.56|1159.61|1159.11|0
1658997900000|2022-07-28 08:45:00|1159.31|1158.81|1158.36|1157.86|1159.66|1159.16|1158.31|1157.81|1
1658998200000|2022-07-28 08:50:00|1158.41|1157.91|1156.66|1156.16|1158.66|1158.16|1156.46|1155.96|1
1658998500000|2022-07-28 08:55:00|1156.71|1156.21|1156.26|1155.76|1156.96|1156.46|1156.26|1155.76|0
1658998800000|2022-07-28 09:00:00|1156.31|1155.81|1158.21|1157.71|1158.21|1157.71|1156.26|1155.76|0
1658999100000|2022-07-28 09:05:00|1158.16|1157.66|1158.56|1158.06|1158.91|1158.41|1157.46|1156.96|0
1658999400000|2022-07-28 09:10:00|1158.61|1158.11|1158.66|1158.16|1158.66|1158.16|1157.56|1157.06|0
1658999700000|2022-07-28 09:15:00|1158.61|1158.11|1158.81|1158.31|1159.21|1158.71|1157.86|1157.36|0
1659000000000|2022-07-28 09:20:00|1158.86|1158.36|1158.26|1157.76|1159.31|1158.81|1157.76|1157.26|0
1659000300000|2022-07-28 09:25:00|1158.36|1157.86|1158.71|1158.21|1158.91|1158.41|1157.91|1157.41|0
1659000600000|2022-07-28 09:30:00|1158.41|1157.91|1158.76|1158.26|1158.76|1158.26|1158.26|1157.76|0
1659000900000|2022-07-28 09:35:00|1158.86|1158.36|1159.61|1159.11|1160.11|1159.61|1158.86|1158.36|10
1659001200000|2022-07-28 09:40:00|1159.71|1159.21|1158.96|1158.46|1160.11|1159.61|1158.51|1158.01|0
1659001500000|2022-07-28 09:45:00|1158.91|1158.41|1158.96|1158.46|1159.46|1158.96|1158.66|1158.16|11
1659001800000|2022-07-28 09:50:00|1159.01|1158.51|1158.66|1158.16|1159.36|1158.86|1158.56|1158.06|0
1659002100000|2022-07-28 09:55:00|1158.61|1158.11|1160.11|1159.61|1160.11|1159.61|1158.16|1157.66|48
1659002400000|2022-07-28 10:00:00|1160.16|1159.66|1159.31|1158.81|1160.36|1159.86|1159.11|1158.61|0
1659002700000|2022-07-28 10:05:00|1159.36|1158.86|1160.46|1159.96|1160.96|1160.46|1159.16|1158.66|42
1659003000000|2022-07-28 10:10:00|1160.56|1160.06|1160.51|1160.01|1160.91|1160.41|1160.31|1159.81|2
1659003300000|2022-07-28 10:15:00|1160.56|1160.06|1159.76|1159.26|1160.81|1160.31|1159.61|1159.11|1
1659003600000|2022-07-28 10:20:00|1159.71|1159.21|1160.21|1159.71|1160.36|1159.86|1159.56|1159.06|0
1659003900000|2022-07-28 10:25:00|1160.31|1159.81|1160.01|1159.51|1160.41|1159.91|1159.41|1158.91|1
1659004200000|2022-07-28 10:30:00|1159.96|1159.46|1160.81|1160.31|1160.91|1160.41|1159.71|1159.21|14
1659004500000|2022-07-28 10:35:00|1160.86|1160.36|1160.71|1160.21|1161.31|1160.81|1160.36|1159.86|0
1659004800000|2022-07-28 10:40:00|1160.66|1160.16|1159.66|1159.16|1160.86|1160.36|1159.66|1159.16|4
1659005100000|2022-07-28 10:45:00|1159.51|1159.01|1160.21|1159.71|1160.21|1159.71|1158.61|1158.11|3
1659005400000|2022-07-28 10:50:00|1160.01|1159.51|1160.26|1159.76|1160.31|1159.81|1159.46|1158.96|13
1659005700000|2022-07-28 10:55:00|1160.31|1159.81|1160.21|1159.71|1160.91|1160.41|1159.61|1159.11|2
1659006000000|2022-07-28 11:00:00|1160.36|1159.86|1160.41|1159.91|1161.86|1161.36|1160.11|1159.61|12
1659006300000|2022-07-28 11:05:00|1160.31|1159.81|1160.66|1160.16|1161.01|1160.51|1159.76|1159.26|0
1659006600000|2022-07-28 11:10:00|1160.71|1160.21|1160.06|1159.56|1160.71|1160.21|1159.86|1159.36|3
1659006900000|2022-07-28 11:15:00|1160.11|1159.61|1160.61|1160.11|1160.81|1160.31|1159.96|1159.46|2
1659007200000|2022-07-28 11:20:00|1160.66|1160.16|1160.71|1160.21|1160.96|1160.46|1160.01|1159.51|2
1659007500000|2022-07-28 11:25:00|1160.46|1159.96|1161.41|1160.91|1161.51|1161.01|1160.36|1159.86|11
1659007800000|2022-07-28 11:30:00|1161.31|1160.81|1161.81|1161.31|1161.86|1161.36|1160.76|1160.26|0
1659008100000|2022-07-28 11:35:00|1161.76|1161.26|1161.81|1161.31|1162.36|1161.86|1161.51|1161.01|1
1659008400000|2022-07-28 11:40:00|1161.69|1161.19|1161.14|1160.64|1161.84|1161.34|1161.04|1160.54|12
1659008700000|2022-07-28 11:45:00|1161.19|1160.69|1161.54|1161.04|1161.79|1161.29|1160.94|1160.44|0
1659009000000|2022-07-28 11:50:00|1161.44|1160.94|1160.49|1159.99|1161.44|1160.94|1160.34|1159.84|28
1659009300000|2022-07-28 11:55:00|1160.39|1159.89|1159.89|1159.39|1160.59|1160.09|1159.19|1158.69|18
1659009600000|2022-07-28 12:00:00|1159.94|1159.44|1159.44|1158.94|1160.09|1159.59|1159.34|1158.84|0
1659009900000|2022-07-28 12:05:00|1159.49|1158.99|1159.99|1159.49|1160.59|1160.09|1159.39|1158.89|0
1659010200000|2022-07-28 12:10:00|1160.04|1159.54|1160.74|1160.24|1160.79|1160.29|1159.94|1159.44|0
1659010500000|2022-07-28 12:15:00|1160.69|1160.19|1159.74|1159.24|1160.74|1160.24|1159.09|1158.59|0
1659010800000|2022-07-28 12:20:00|1159.79|1159.29|1159.59|1159.09|1160.24|1159.74|1159.54|1159.04|0
1659011100000|2022-07-28 12:25:00|1159.54|1159.04|1159.59|1159.09|1160.04|1159.54|1159.29|1158.79|0
1659011400000|2022-07-28 12:30:00|1159.54|1159.04|1158.19|1157.69|1160.14|1159.64|1156.24|1155.74|31
1659011700000|2022-07-28 12:35:00|1158.24|1157.74|1158.14|1157.64|1159.19|1158.69|1158.14|1157.64|0
1659012000000|2022-07-28 12:40:00|1158.04|1157.54|1158.89|1158.39|1158.99|1158.49|1157.99|1157.49|0
1659012300000|2022-07-28 12:45:00|1158.84|1158.34|1159.14|1158.64|1160.29|1159.79|1158.74|1158.24|0
1659012600000|2022-07-28 12:50:00|1158.99|1158.49|1158.44|1157.94|1158.99|1158.49|1157.69|1157.19|29
1659012900000|2022-07-28 12:55:00|1158.39|1157.89|1156.49|1155.99|1158.39|1157.89|1156.39|1155.89|0
1659013200000|2022-07-28 13:00:00|1156.54|1156.04|1156.69|1156.19|1157.69|1157.19|1156.39|1155.89|10
1659013500000|2022-07-28 13:05:00|1156.64|1156.14|1157.34|1156.84|1157.49|1156.99|1156.64|1156.14|0
1659013800000|2022-07-28 13:10:00|1157.24|1156.74|1157.44|1156.94|1158.24|1157.74|1157.09|1156.59|10
1659014100000|2022-07-28 13:15:00|1157.39|1156.89|1157.44|1156.94|1157.59|1157.09|1156.39|1155.89|2
1659014400000|2022-07-28 13:20:00|1157.39|1156.89|1157.59|1157.09|1157.64|1157.14|1156.54|1156.04|6
1659014700000|2022-07-28 13:25:00|1157.64|1157.14|1159.09|1158.59|1159.09|1158.59|1157.39|1156.89|10
1659015000000|2022-07-28 13:30:00|1159.29|1158.79|1159.14|1158.64|1160.79|1160.29|1159.04|1158.54|0
1659015300000|2022-07-28 13:35:00|1159.19|1158.69|1159.84|1159.34|1159.84|1159.34|1158.19|1157.69|0
1659015600000|2022-07-28 13:40:00|1159.89|1159.39|1157.59|1157.09|1159.89|1159.39|1157.59|1157.09|9
1659015900000|2022-07-28 13:45:00|1157.64|1157.14|1156.34|1155.84|1157.69|1157.19|1155.39|1154.89|17
1659016200000|2022-07-28 13:50:00|1156.29|1155.79|1154.89|1154.39|1156.69|1156.19|1154.39|1153.89|2
1659016500000|2022-07-28 13:55:00|1154.99|1154.49|1155.79|1155.29|1156.84|1156.34|1154.89|1154.39|10
1659016800000|2022-07-28 14:00:00|1155.84|1155.34|1157.84|1157.34|1158.34|1157.84|1155.79|1155.29|0
1659017100000|2022-07-28 14:05:00|1157.79|1157.29|1155.24|1154.74|1157.79|1157.29|1154.79|1154.29|18
1659017400000|2022-07-28 14:10:00|1155.25|1154.75|1153.45|1152.95|1155.35|1154.85|1152.95|1152.45|38
1659017700000|2022-07-28 14:15:00|1153.3|1152.8|1154.6|1152.1|1154.7|1154.2|1153.1|1152.1|56
1659018000000|2022-07-28 14:20:00|1154.71|1152.21|1153.93|1151.43|1154.82|1152.32|1153.24|1150.74|0
1659018300000|2022-07-28 14:25:00|1153.92|1151.42|1154.58|1152.08|1154.8|1152.3|1153.24|1150.74|0
1659018600000|2022-07-28 14:30:00|1154.8|1152.3|1154.58|1152.08|1155.03|1152.53|1153.9|1151.4|0
1659018900000|2022-07-28 14:35:00|1154.59|1152.09|1155.5|1153|1156.18|1153.68|1154.59|1152.09|0
1659019200000|2022-07-28 14:40:00|1155.29|1152.79|1155.74|1153.24|1155.95|1153.45|1155.04|1152.54|0
1659019500000|2022-07-28 14:45:00|1156.04|1153.54|1157.53|1155.03|1157.78|1155.28|1155.9|1153.4|0
1659019800000|2022-07-28 14:50:00|1157.78|1155.28|1157.53|1155.03|1158.05|1155.55|1157.27|1154.77|0
1659020100000|2022-07-28 14:55:00|1157.51|1155.01|1158.09|1155.59|1158.09|1155.59|1157.26|1154.76|0
1659020400000|2022-07-28 15:00:00|1157.81|1155.31|1157.83|1155.33|1158.29|1155.79|1157.37|1154.87|0
1659020700000|2022-07-28 15:05:00|1157.84|1155.34|1158.71|1156.21|1158.94|1156.44|1157.84|1155.34|0
1659021000000|2022-07-28 15:10:00|1158.7|1156.2|1159.18|1156.68|1159.18|1156.68|1158.26|1155.76|0
1659021300000|2022-07-28 15:15:00|1159.17|1156.67|1158.96|1156.46|1159.19|1156.69|1158.51|1156.01|0
1659021600000|2022-07-28 15:20:00|1158.95|1156.45|1159.88|1157.38|1160.32|1157.82|1158.73|1156.23|0
1659021900000|2022-07-28 15:25:00|1159.99|1157.49|1161|1158.5|1161|1158.5|1159.66|1157.16|0
1659022200000|2022-07-28 15:30:00|1162.04|1159.54|1162.01|1159.51|1162.05|1159.55|1160.24|1157.74|0
1659022500000|2022-07-28 15:35:00|1162.26|1159.76|1162.51|1160.01|1163.26|1160.76|1161.73|1159.23|0
1659022800000|2022-07-28 15:40:00|1162.76|1160.26|1163.32|1160.82|1163.33|1160.83|1162.01|1159.51|0
1659023100000|2022-07-28 15:45:00|1163.33|1160.83|1163.07|1160.57|1163.58|1161.08|1162.54|1160.04|0
1659023400000|2022-07-28 15:50:00|1163.08|1160.58|1162.82|1160.32|1163.6|1161.1|1162.82|1160.32|0
1659023700000|2022-07-28 15:55:00|1162.83|1160.33|1162.03|1159.53|1162.83|1160.33|1162.02|1159.52|0
1659024000000|2022-07-28 16:00:00|1162.28|1159.78|1163.54|1161.04|1163.54|1161.04|1162.27|1159.77|0
1659024300000|2022-07-28 16:05:00|1163.53|1161.03|1163.26|1160.76|1163.79|1161.29|1163.01|1160.51|0
1659024600000|2022-07-28 16:10:00|1163.27|1160.77|1164.04|1161.54|1164.05|1161.55|1163.26|1160.76|0
1659024900000|2022-07-28 16:15:00|1164.03|1161.53|1163|1160.5|1164.03|1161.53|1162.98|1160.48|0
1659025200000|2022-07-28 16:20:00|1162.99|1160.49|1164.05|1161.55|1164.05|1161.55|1162.73|1160.23|0
1659025500000|2022-07-28 16:25:00|1164.04|1161.54|1164.31|1161.81|1164.32|1161.82|1163.78|1161.28|0
1659025800000|2022-07-28 16:30:00|1162.97|1160.47|1162.31|1159.81|1162.98|1160.48|1162.07|1159.57|0
1659026100000|2022-07-28 16:35:00|1162.53|1160.03|1162.32|1159.82|1162.54|1160.04|1162.08|1159.58|0
1659026400000|2022-07-28 16:40:00|1162.31|1159.81|1162.31|1159.81|1162.32|1159.82|1162.08|1159.58|0
1659026700000|2022-07-28 16:45:00|1163.56|1161.06|1163.55|1161.05|1164.08|1161.58|1163.54|1161.04|0
1659027000000|2022-07-28 16:50:00|1163.54|1161.04|1164.09|1161.59|1164.09|1161.59|1163.28|1160.78|0
1659027300000|2022-07-28 16:55:00|1164.08|1161.58|1163.55|1161.05|1164.09|1161.59|1163.55|1161.05|0
1659027600000|2022-07-28 17:00:00|1162.32|1159.82|1161.87|1159.37|1162.54|1160.04|1161.63|1159.13|0
1659027900000|2022-07-28 17:05:00|1161.88|1159.38|1162.32|1159.82|1162.32|1159.82|1161.64|1159.14|0
1659028200000|2022-07-28 17:10:00|1162.33|1159.83|1162.56|1160.06|1162.79|1160.29|1162.1|1159.6|0
1659028500000|2022-07-28 17:15:00|1162.78|1160.28|1162.78|1160.28|1162.79|1160.29|1162.54|1160.04|0
1659028800000|2022-07-28 17:20:00|1162.99|1160.49|1163.66|1161.16|1163.89|1161.39|1162.77|1160.27|0
1659029100000|2022-07-28 17:25:00|1163.67|1161.17|1163.9|1161.4|1163.9|1161.4|1163.44|1160.94|0
1659029400000|2022-07-28 17:30:00|1165.38|1162.88|1165.67|1163.17|1165.67|1163.17|1165.13|1162.63|0
1659029700000|2022-07-28 17:35:00|1165.68|1163.18|1165.94|1163.44|1166.21|1163.71|1165.42|1162.92|0
1659030000000|2022-07-28 17:40:00|1165.95|1163.45|1166.22|1163.72|1166.49|1163.99|1165.94|1163.44|0
1659030300000|2022-07-28 17:45:00|1164.59|1162.09|1164.83|1162.33|1164.84|1162.34|1164.37|1161.87|0
1659030600000|2022-07-28 17:50:00|1164.61|1162.11|1164.4|1161.9|1164.62|1162.12|1164.17|1161.67|0
1659030900000|2022-07-28 17:55:00|1164.62|1162.12|1164.63|1162.13|1164.86|1162.36|1164.62|1162.12|0
1659031200000|2022-07-28 18:00:00|1166.24|1163.74|1165.97|1163.47|1166.24|1163.74|1165.72|1163.22|0
1659031500000|2022-07-28 18:05:00|1165.96|1163.46|1165.7|1163.2|1165.97|1163.47|1165.18|1162.68|0
1659031800000|2022-07-28 18:10:00|1165.69|1163.19|1165.69|1163.19|1165.96|1163.46|1165.18|1162.68|0
1659032100000|2022-07-28 18:15:00|1165.7|1163.2|1165.72|1163.22|1165.99|1163.49|1165.47|1162.97|0
1659032400000|2022-07-28 18:20:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.45|1162.95|0
1659032700000|2022-07-28 18:25:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.46|1162.96|0
1659033000000|2022-07-28 18:30:00|1165.73|1163.23|1165.72|1163.22|1165.98|1163.48|1165.45|1162.95|0
1659033300000|2022-07-28 18:35:00|1165.73|1163.23|1166.48|1163.98|1166.48|1163.98|1165.71|1163.21|0
1659033600000|2022-07-28 18:40:00|1166.6|1164.1|1166.73|1164.23|1166.74|1164.24|1166.48|1163.98|0
1659033900000|2022-07-28 18:45:00|1164.83|1162.33|1165.05|1162.55|1165.05|1162.55|1164.82|1162.32|0
1659034200000|2022-07-28 18:50:00|1165.06|1162.56|1165.07|1162.57|1165.07|1162.57|1164.6|1162.1|0
1659034500000|2022-07-28 18:55:00|1165.06|1162.56|1164.84|1162.34|1165.07|1162.57|1164.61|1162.11|0
1659034800000|2022-07-28 19:00:00|1164.85|1162.35|1165.3|1162.8|1165.51|1163.01|1164.62|1162.12|0
1659035100000|2022-07-28 19:05:00|1165.29|1162.79|1165.71|1163.21|1165.75|1163.25|1165.05|1162.55|0
1659035400000|2022-07-28 19:10:00|1165.72|1163.22|1165.79|1163.29|1165.93|1163.43|1165.47|1162.97|0
1659035700000|2022-07-28 19:15:00|1165.8|1163.3|1165.57|1163.07|1165.8|1163.3|1165.12|1162.62|0
1659036000000|2022-07-28 19:20:00|1165.58|1163.08|1165.81|1163.31|1165.81|1163.31|1165.58|1163.08|0
1659036300000|2022-07-28 19:25:00|1165.8|1163.3|1165.81|1163.31|1165.81|1163.31|1165.57|1163.07|0
1659036600000|2022-07-28 19:30:00|1167.64|1165.14|1167.37|1164.87|1167.64|1165.14|1167.35|1164.85|0
1659036900000|2022-07-28 19:35:00|1167.62|1165.12|1167.09|1164.59|1167.63|1165.13|1166.81|1164.31|0
1659037200000|2022-07-28 19:40:00|1167.08|1164.58|1167.07|1164.57|1167.09|1164.59|1166.55|1164.05|0
1659037500000|2022-07-28 19:45:00|1165.11|1162.61|1165.78|1163.28|1166|1163.5|1164.88|1162.38|0
1659037800000|2022-07-28 19:50:00|1166.21|1163.71|1165.78|1163.28|1166.23|1163.73|1165.34|1162.84|0
1659038100000|2022-07-28 19:55:00|1165.77|1163.27|1164.92|1162.42|1165.77|1163.27|1164.7|1162.2|0
1659038400000|2022-07-28 20:00:00|1165.13|1162.63|1166.71|1164.21|1167.54|1165.04|1164.93|1162.43|0
1659038700000|2022-07-28 20:05:00|1166.75|1164.25|1166.57|1164.07|1167.39|1164.89|1166.46|1163.96|0
1659039000000|2022-07-28 20:10:00|1166.53|1164.03|1166.35|1163.85|1166.78|1164.28|1166.21|1163.71|0
1659039300000|2022-07-28 20:15:00|1166.37|1163.87|1166.82|1164.32|1166.96|1164.46|1166.37|1163.87|0
1659039600000|2022-07-28 20:20:00|1166.78|1164.28|1166.57|1164.07|1166.96|1164.46|1166.57|1164.07|0
1659039900000|2022-07-28 20:25:00|1166.58|1164.08|1167.07|1164.57|1167.12|1164.62|1166.46|1163.96|0
1659040200000|2022-07-28 20:30:00|1167.04|1164.54|1169.05|1166.55|1169.39|1166.89|1165.94|1163.44|0
1659040500000|2022-07-28 20:35:00|1169.06|1166.56|1170.43|1167.93|1171.22|1168.72|1168.99|1166.49|0
1659040800000|2022-07-28 20:40:00|1170.38|1167.88|1170.48|1167.98|1170.77|1168.27|1170.27|1167.77|0
1659041100000|2022-07-28 20:45:00|1170.47|1167.97|1170.77|1168.27|1170.97|1168.47|1170.27|1167.77|0
1659041400000|2022-07-28 20:50:00|1170.75|1168.25|1170.5|1168|1170.77|1168.27|1170.43|1167.93|0
1659041700000|2022-07-28 20:55:00|1170.52|1168.02|1170.27|1167.77|1170.66|1168.16|1170.25|1167.75|0
1659042000000|2022-07-28 21:00:00|1170.32|1167.82|1170.52|1168.02|1170.57|1168.07|1170.27|1167.77|0
1659042300000|2022-07-28 21:05:00|1170.57|1168.07|1170.3|1167.8|1170.57|1168.07|1170.27|1167.77|0
1659042600000|2022-07-28 21:10:00|1170.45|1167.95|1170.3|1167.8|1170.57|1168.07|1170.3|1167.8|0
1659042900000|2022-07-28 21:15:00|1170.29|1167.79|1170.27|1167.77|1170.41|1167.91|1170.23|1167.73|0
1659043200000|2022-07-28 21:20:00|1170.29|1167.79|1170.14|1167.64|1170.34|1167.84|1170.14|1167.64|0
1659043500000|2022-07-28 21:25:00|1170.16|1167.66|1169.98|1167.48|1170.16|1167.66|1169.89|1167.39|0
1659043800000|2022-07-28 21:30:00|1169.89|1167.39|1169.49|1166.99|1170.23|1167.73|1169.47|1166.97|0
1659044100000|2022-07-28 21:35:00|1169.47|1166.97|1169.38|1166.88|1169.49|1166.99|1169.36|1166.86|0
1659044400000|2022-07-28 21:40:00|1169.36|1166.86|1169.56|1167.06|1169.58|1167.08|1169.36|1166.86|0
1659044700000|2022-07-28 21:45:00|1169.58|1167.08|1169.58|1167.08|1169.63|1167.13|1169.56|1167.06|0
1659045000000|2022-07-28 21:50:00|1169.61|1167.11|1169.87|1167.37|1170.03|1167.53|1169.56|1167.06|0
1659045300000|2022-07-28 21:55:00|1169.89|1167.39|1169.96|1167.46|1170.05|1167.55|1169.87|1167.37|0
1659045600000|2022-07-28 22:00:00|1169.94|1167.44|1168.51|1166.01|1169.94|1167.44|1168.22|1165.72|0
1659045900000|2022-07-28 22:05:00|1168.52|1166.02|1168.83|1166.33|1168.99|1166.49|1168.42|1165.92|0
1659046200000|2022-07-28 22:10:00|1168.9|1166.4|1169.12|1166.62|1169.17|1166.67|1168.67|1166.17|0
1659046500000|2022-07-28 22:15:00|1169.17|1166.67|1168.67|1166.17|1169.17|1166.67|1168.67|1166.17|0
1659046800000|2022-07-28 22:20:00|1168.72|1166.22|1168.47|1165.97|1168.72|1166.22|1168.36|1165.86|0
1659047100000|2022-07-28 22:25:00|1168.49|1165.99|1168.78|1166.28|1168.78|1166.28|1168.47|1165.97|0
1659047400000|2022-07-28 22:30:00|1168.79|1166.29|1168.56|1166.06|1168.83|1166.33|1168.56|1166.06|0
1659047700000|2022-07-28 22:35:00|1168.6|1166.1|1168.47|1165.97|1168.72|1166.22|1168.42|1165.92|0
1659048000000|2022-07-28 22:40:00|1168.49|1165.99|1168.56|1166.06|1168.6|1166.1|1168.4|1165.9|0
1659048300000|2022-07-28 22:45:00|1168.53|1166.03|1168.2|1165.7|1168.53|1166.03|1168.15|1165.65|0
1659048600000|2022-07-28 22:50:00|1168.15|1165.65|1167.8|1165.3|1168.17|1165.67|1167.66|1165.16|0
1659048900000|2022-07-28 22:55:00|1167.79|1165.29|1167.91|1165.41|1168.02|1165.52|1167.59|1165.09|0
1659049200000|2022-07-28 23:00:00|1167.95|1165.45|1167.75|1165.25|1168|1165.5|1167.71|1165.21|0
1659049500000|2022-07-28 23:05:00|1167.77|1165.27|1167.62|1165.12|1167.8|1165.3|1167.55|1165.05|0
1659049800000|2022-07-28 23:10:00|1167.66|1165.16|1167.62|1165.12|1167.71|1165.21|1167.59|1165.09|0
1659050100000|2022-07-28 23:15:00|1167.71|1165.21|1167.55|1165.05|1167.75|1165.25|1167.44|1164.94|0
1659050400000|2022-07-28 23:20:00|1167.59|1165.09|1167.59|1165.09|1167.82|1165.32|1167.41|1164.91|0
1659050700000|2022-07-28 23:25:00|1167.6|1165.1|1168.07|1165.57|1168.11|1165.61|1167.6|1165.1|0
1659051000000|2022-07-28 23:30:00|1168.02|1165.52|1168|1165.5|1168.07|1165.57|1167.98|1165.48|0
1659051300000|2022-07-28 23:35:00|1167.95|1165.45|1168|1165.5|1168.16|1165.66|1167.82|1165.32|0
1659051600000|2022-07-28 23:40:00|1167.98|1165.48|1168.02|1165.52|1168.07|1165.57|1167.91|1165.41|0
1659051900000|2022-07-28 23:45:00|1168.07|1165.57|1168.16|1165.66|1168.2|1165.7|1167.91|1165.41|0
1659052200000|2022-07-28 23:50:00|1168.2|1165.7|1168.23|1165.73|1168.36|1165.86|1168.02|1165.52|0
1659052500000|2022-07-28 23:55:00|1168.22|1165.72|1168.11|1165.61|1168.29|1165.79|1168.07|1165.57|0
1659052800000|2022-07-29 00:00:00|1168.02|1165.52|1166.68|1164.18|1168.02|1165.52|1166.59|1164.09|0
1659053100000|2022-07-29 00:05:00|1166.72|1164.22|1167.25|1164.75|1167.27|1164.77|1166.59|1164.09|0
1659053400000|2022-07-29 00:10:00|1167.27|1164.77|1167.04|1164.54|1167.5|1165|1167.04|1164.54|0
1659053700000|2022-07-29 00:15:00|1169.16|1166.66|1168.85|1166.35|1169.86|1167.36|1168.6|1166.1|0
1659054000000|2022-07-29 00:20:00|1168.98|1166.48|1168.85|1166.35|1169.1|1166.6|1168.35|1165.85|0
1659054300000|2022-07-29 00:25:00|1168.72|1166.22|1168.59|1166.09|1168.84|1166.34|1168.34|1165.84|0
1659054600000|2022-07-29 00:30:00|1168.72|1166.22|1168.84|1166.34|1169.09|1166.59|1168.34|1165.84|0
1659054900000|2022-07-29 00:35:00|1168.59|1166.09|1169.35|1166.85|1169.35|1166.85|1168.59|1166.09|0
1659055200000|2022-07-29 00:40:00|1169.34|1166.84|1168.59|1166.09|1169.35|1166.85|1168.33|1165.83|0
1659055500000|2022-07-29 00:45:00|1168.84|1166.34|1168.09|1165.59|1168.84|1166.34|1167.84|1165.34|0
1659055800000|2022-07-29 00:50:00|1168.34|1165.84|1168.34|1165.84|1168.6|1166.1|1168.09|1165.59|0
1659056100000|2022-07-29 00:55:00|1168.35|1165.85|1168.1|1165.6|1168.6|1166.1|1168.09|1165.59|0
1659056400000|2022-07-29 01:00:00|1166.15|1163.65|1165.94|1163.44|1166.16|1163.66|1165.72|1163.22|0
1659056700000|2022-07-29 01:05:00|1165.73|1163.23|1165.95|1163.45|1165.95|1163.45|1165.72|1163.22|0
1659057000000|2022-07-29 01:10:00|1165.94|1163.44|1166.17|1163.67|1166.17|1163.67|1165.94|1163.44|0
1659057300000|2022-07-29 01:15:00|1168.37|1165.87|1168.12|1165.62|1168.63|1166.13|1167.86|1165.36|0
1659057600000|2022-07-29 01:20:00|1167.87|1165.37|1168.12|1165.62|1168.63|1166.13|1167.87|1165.37|0
1659057900000|2022-07-29 01:25:00|1168|1165.5|1168.13|1165.63|1168.13|1165.63|1167.75|1165.25|0
1659058200000|2022-07-29 01:30:00|1167.88|1165.38|1168.14|1165.64|1168.14|1165.64|1167.37|1164.87|0
1659058500000|2022-07-29 01:35:00|1168.26|1165.76|1168.38|1165.88|1168.39|1165.89|1167.88|1165.38|0
1659058800000|2022-07-29 01:40:00|1168.25|1165.75|1168.39|1165.89|1168.64|1166.14|1168.13|1165.63|0
1659059100000|2022-07-29 01:45:00|1166.51|1164.01|1166.41|1163.91|1166.63|1164.13|1166.18|1163.68|0
1659059400000|2022-07-29 01:50:00|1166.52|1164.02|1166.63|1164.13|1166.63|1164.13|1166.41|1163.91|0
1659059700000|2022-07-29 01:55:00|1166.52|1164.02|1167.07|1164.57|1167.08|1164.58|1166.41|1163.91|0
1659060000000|2022-07-29 02:00:00|1169.16|1166.66|1169.16|1166.66|1169.42|1166.92|1168.92|1166.42|0
1659060300000|2022-07-29 02:05:00|1169.17|1166.67|1168.67|1166.17|1169.42|1166.92|1168.66|1166.16|0
1659060600000|2022-07-29 02:10:00|1168.92|1166.42|1168.43|1165.93|1168.93|1166.43|1168.43|1165.93|0
1659060900000|2022-07-29 02:15:00|1166.42|1163.92|1165.99|1163.49|1166.43|1163.93|1165.99|1163.49|0
1659061200000|2022-07-29 02:20:00|1166|1163.5|1166.21|1163.71|1166.22|1163.72|1165.99|1163.49|0
1659061500000|2022-07-29 02:25:00|1165.99|1163.49|1166.21|1163.71|1166.22|1163.72|1165.99|1163.49|0
1659061800000|2022-07-29 02:30:00|1166.22|1163.72|1166.22|1163.72|1166.44|1163.94|1166|1163.5|0
1659062100000|2022-07-29 02:35:00|1166.01|1163.51|1166.22|1163.72|1166.23|1163.73|1166.01|1163.51|0
1659062400000|2022-07-29 02:40:00|1166.23|1163.73|1166.66|1164.16|1166.66|1164.16|1166.23|1163.73|0
1659062700000|2022-07-29 02:45:00|1168.45|1165.95|1168.45|1165.95|1168.46|1165.96|1168.2|1165.7|0
1659063000000|2022-07-29 02:50:00|1168.32|1165.82|1167.69|1165.19|1168.32|1165.82|1167.68|1165.18|0
1659063300000|2022-07-29 02:55:00|1167.68|1165.18|1167.93|1165.43|1167.94|1165.44|1167.68|1165.18|0
1659063600000|2022-07-29 03:00:00|1165.99|1163.49|1166|1163.5|1166.22|1163.72|1165.78|1163.28|0
1659063900000|2022-07-29 03:05:00|1165.89|1163.39|1165.77|1163.27|1165.89|1163.39|1165.56|1163.06|0
1659064200000|2022-07-29 03:10:00|1165.56|1163.06|1165.56|1163.06|1165.78|1163.28|1165.45|1162.95|0
1659064500000|2022-07-29 03:15:00|1167.43|1164.93|1167.68|1165.18|1167.69|1165.19|1167.42|1164.92|0
1659064800000|2022-07-29 03:20:00|1167.44|1164.94|1167.19|1164.69|1167.69|1165.19|1167.19|1164.69|0
1659065100000|2022-07-29 03:25:00|1167.18|1164.68|1167.19|1164.69|1167.19|1164.69|1166.94|1164.44|0
1659065400000|2022-07-29 03:30:00|1165.34|1162.84|1164.9|1162.4|1165.35|1162.85|1164.9|1162.4|0
1659065700000|2022-07-29 03:35:00|1165.01|1162.51|1164.91|1162.41|1165.12|1162.62|1164.9|1162.4|0
1659066000000|2022-07-29 03:40:00|1164.9|1162.4|1164.46|1161.96|1164.9|1162.4|1164.46|1161.96|0
1659066300000|2022-07-29 03:45:00|1164.24|1161.74|1164.25|1161.75|1164.68|1162.18|1164.24|1161.74|0
1659066600000|2022-07-29 03:50:00|1164.46|1161.96|1164.46|1161.96|1164.47|1161.97|1164.24|1161.74|0
1659066900000|2022-07-29 03:55:00|1164.25|1161.75|1164.24|1161.74|1164.46|1161.96|1164.02|1161.52|0
1659067200000|2022-07-29 04:00:00|1164.02|1161.52|1164.25|1161.75|1164.25|1161.75|1164.02|1161.52|0
1659067500000|2022-07-29 04:05:00|1164.24|1161.74|1164.47|1161.97|1164.47|1161.97|1164.24|1161.74|0
1659068100000|2022-07-29 04:15:00|1164.25|1161.75|1164.47|1161.97|1164.47|1161.97|1164.25|1161.75|0
1659068400000|2022-07-29 04:20:00|1164.69|1162.19|1164.7|1162.2|1164.7|1162.2|1164.69|1162.19|0
1659068700000|2022-07-29 04:25:00|1164.69|1162.19|1164.48|1161.98|1164.7|1162.2|1164.48|1161.98|0
1659069000000|2022-07-29 04:30:00|1166.19|1163.69|1165.94|1163.44|1166.19|1163.69|1165.69|1163.19|0
1659069300000|2022-07-29 04:35:00|1166.19|1163.69|1166.19|1163.69|1166.2|1163.7|1165.94|1163.44|0
1659069600000|2022-07-29 04:40:00|1165.94|1163.44|1165.95|1163.45|1166.2|1163.7|1165.94|1163.44|0
1659069900000|2022-07-29 04:45:00|1164.27|1161.77|1164.26|1161.76|1164.37|1161.87|1164.26|1161.76|0
1659070200000|2022-07-29 04:50:00|1164.04|1161.54|1164.04|1161.54|1164.26|1161.76|1164.04|1161.54|0
1659070500000|2022-07-29 04:55:00|1164.15|1161.65|1164.26|1161.76|1164.26|1161.76|1163.82|1161.32|0
1659070800000|2022-07-29 05:00:00|1164.25|1161.75|1164.25|1161.75|1164.26|1161.76|1163.81|1161.31|0
1659071100000|2022-07-29 05:05:00|1164.14|1161.64|1163.81|1161.31|1164.25|1161.75|1163.81|1161.31|0
1659071400000|2022-07-29 05:10:00|1163.92|1161.42|1163.59|1161.09|1164.03|1161.53|1163.37|1160.87|0
1659071700000|2022-07-29 05:15:00|1163.37|1160.87|1163.82|1161.32|1164.03|1161.53|1163.37|1160.87|0
1659072000000|2022-07-29 05:20:00|1163.83|1161.33|1164.05|1161.55|1164.05|1161.55|1163.82|1161.32|0
1659072300000|2022-07-29 05:25:00|1164.26|1161.76|1164.7|1162.2|1164.71|1162.21|1164.26|1161.76|0
1659072600000|2022-07-29 05:30:00|1164.49|1161.99|1165.15|1162.65|1165.15|1162.65|1164.48|1161.98|0
1659072900000|2022-07-29 05:35:00|1165.04|1162.54|1165.37|1162.87|1165.59|1163.09|1164.93|1162.43|0
1659073200000|2022-07-29 05:40:00|1165.26|1162.76|1164.93|1162.43|1165.26|1162.76|1164.71|1162.21|0
1659073500000|2022-07-29 05:45:00|1166.6|1164.1|1166.96|1164.46|1167.49|1164.99|1166.22|1163.72|0
1659073800000|2022-07-29 05:50:00|1166.71|1164.21|1166.71|1164.21|1166.97|1164.47|1166.46|1163.96|0
1659074100000|2022-07-29 05:55:00|1166.72|1164.22|1166.98|1164.48|1166.98|1164.48|1166.46|1163.96|0
1659074400000|2022-07-29 06:00:00|1166.97|1164.47|1167.26|1164.76|1167.52|1165.02|1166.44|1163.94|0
1659074700000|2022-07-29 06:05:00|1167.27|1164.77|1166.76|1164.26|1167.52|1165.02|1166.76|1164.26|0
1659075000000|2022-07-29 06:10:00|1166.89|1164.39|1167.25|1164.75|1167.52|1165.02|1166.51|1164.01|0
1659075300000|2022-07-29 06:15:00|1165.2|1162.7|1165.42|1162.92|1165.64|1163.14|1165.19|1162.69|0
1659075600000|2022-07-29 06:20:00|1165.63|1163.13|1166.52|1164.02|1166.52|1164.02|1165.42|1162.92|0
1659075900000|2022-07-29 06:25:00|1166.63|1164.13|1167.19|1164.69|1167.19|1164.69|1166.52|1164.02|0
1659076200000|2022-07-29 06:30:00|1169.29|1166.79|1168.8|1166.3|1169.8|1167.3|1168.8|1166.3|0
1659076500000|2022-07-29 06:35:00|1169.05|1166.55|1168.29|1165.79|1169.06|1166.56|1168.29|1165.79|0
1659076800000|2022-07-29 06:40:00|1168.3|1165.8|1167.78|1165.28|1168.8|1166.3|1167.66|1165.16|0
1659077100000|2022-07-29 06:45:00|1167.79|1165.29|1168.17|1165.67|1168.79|1166.29|1167.78|1165.28|0
1659077400000|2022-07-29 06:50:00|1168.16|1165.66|1167.8|1165.3|1168.16|1165.66|1167.29|1164.79|0
1659077700000|2022-07-29 06:55:00|1168.05|1165.55|1168.54|1166.04|1168.55|1166.05|1167.29|1164.79|0
1659078000000|2022-07-29 07:00:00|1166.31|1163.81|1164.3|1163.8|1167.39|1166.3|1163.7|1161.79|0
1659078300000|2022-07-29 07:05:00|1164.35|1163.85|1165.95|1165.45|1167.15|1166.65|1162.85|1162.35|0
1659078600000|2022-07-29 07:10:00|1166.1|1165.6|1168.65|1168.15|1169.7|1169.2|1164.55|1164.05|7
1659078900000|2022-07-29 07:15:00|1168.75|1168.25|1168.55|1168.05|1169.25|1168.75|1167.05|1166.55|5
1659079200000|2022-07-29 07:20:00|1168.65|1168.15|1169.3|1168.8|1169.95|1169.45|1168.2|1167.7|9
1659079500000|2022-07-29 07:25:00|1169.25|1168.75|1167.25|1166.75|1169.25|1168.75|1166.8|1166.3|11
1659079800000|2022-07-29 07:30:00|1167.2|1166.7|1165.2|1164.7|1167.3|1166.8|1165.2|1164.7|7
1659080100000|2022-07-29 07:35:00|1165.3|1164.8|1166.55|1166.05|1166.75|1166.25|1165.25|1164.75|0
1659080400000|2022-07-29 07:40:00|1166.45|1165.95|1166.55|1166.05|1166.75|1166.25|1165.65|1165.15|0
1659080700000|2022-07-29 07:45:00|1166.6|1166.1|1166.1|1165.6|1166.65|1166.15|1165.95|1165.45|0
1659081000000|2022-07-29 07:50:00|1166.36|1165.86|1166.41|1165.91|1166.61|1166.11|1165.51|1165.01|0
1659081300000|2022-07-29 07:55:00|1166.46|1165.96|1167.11|1166.61|1167.11|1166.61|1166.01|1165.51|2
1659081600000|2022-07-29 08:00:00|1167.21|1166.71|1169.21|1168.71|1169.21|1168.71|1166.96|1166.46|2
1659081900000|2022-07-29 08:05:00|1169.16|1168.66|1171.66|1171.16|1171.86|1171.36|1169.16|1168.66|43
1659082200000|2022-07-29 08:10:00|1171.71|1171.21|1169.91|1169.41|1171.71|1171.21|1169.91|1169.41|21
1659082500000|2022-07-29 08:15:00|1169.86|1169.36|1168.21|1167.71|1169.86|1169.36|1168.21|1167.71|0
1659082800000|2022-07-29 08:20:00|1168.26|1167.76|1166.86|1166.36|1168.36|1167.86|1166.71|1166.21|10
1659083100000|2022-07-29 08:25:00|1166.91|1166.41|1168.61|1168.11|1168.76|1168.26|1166.91|1166.41|2
1659083400000|2022-07-29 08:30:00|1168.56|1168.06|1170.96|1170.46|1170.96|1170.46|1168.36|1167.86|0
1659083700000|2022-07-29 08:35:00|1170.91|1170.41|1171.01|1170.51|1171.56|1171.06|1170.36|1169.86|6
1659084000000|2022-07-29 08:40:00|1170.96|1170.46|1170.36|1169.86|1171.81|1171.31|1170.21|1169.71|17
1659084300000|2022-07-29 08:45:00|1170.31|1169.81|1169.01|1168.51|1170.71|1170.21|1168.76|1168.26|2
1659084600000|2022-07-29 08:50:00|1169.06|1168.56|1167.41|1166.91|1169.26|1168.76|1167.41|1166.91|4
1659084900000|2022-07-29 08:55:00|1167.46|1166.96|1167.71|1167.21|1168.21|1167.71|1167.31|1166.81|3
1659085200000|2022-07-29 09:00:00|1167.76|1167.26|1168.16|1167.66|1168.16|1167.66|1167.21|1166.71|14
1659085500000|2022-07-29 09:05:00|1168.21|1167.71|1167.86|1167.36|1168.21|1167.71|1167.61|1167.11|0
1659085800000|2022-07-29 09:10:00|1167.81|1167.31|1168.21|1167.71|1168.21|1167.71|1167.31|1166.81|0
1659086100000|2022-07-29 09:15:00|1168.16|1167.66|1169.11|1168.61|1169.11|1168.61|1167.86|1167.36|4
1659086400000|2022-07-29 09:20:00|1169.16|1168.66|1169.91|1169.41|1169.91|1169.41|1168.81|1168.31|6
1659086700000|2022-07-29 09:25:00|1169.96|1169.46|1170.16|1169.66|1170.21|1169.71|1169.31|1168.81|0
1659087000000|2022-07-29 09:30:00|1170.21|1169.71|1170.61|1170.11|1170.96|1170.46|1170.01|1169.51|2
1659087300000|2022-07-29 09:35:00|1170.56|1170.06|1170.71|1170.21|1171.16|1170.66|1170.51|1170.01|0
1659087600000|2022-07-29 09:40:00|1170.76|1170.26|1172.76|1172.26|1172.86|1172.36|1170.31|1169.81|0
1659087900000|2022-07-29 09:45:00|1172.81|1172.31|1172.81|1172.31|1172.91|1172.41|1171.91|1171.41|0
1659088200000|2022-07-29 09:50:00|1172.76|1172.26|1173.11|1172.61|1173.91|1173.41|1172.71|1172.21|0
1659088500000|2022-07-29 09:55:00|1173.06|1172.56|1173.01|1172.51|1173.51|1173.01|1172.51|1172.01|25
1659088800000|2022-07-29 10:00:00|1173.11|1172.61|1172.51|1172.01|1173.61|1173.11|1172.11|1171.61|6
1659089100000|2022-07-29 10:05:00|1172.46|1171.96|1171.51|1171.01|1172.46|1171.96|1171.41|1170.91|4
1659089400000|2022-07-29 10:10:00|1171.56|1171.06|1172.21|1171.71|1172.66|1172.16|1171.51|1171.01|3
1659089700000|2022-07-29 10:15:00|1172.16|1171.66|1172.11|1171.61|1172.91|1172.41|1171.71|1171.21|1
1659090000000|2022-07-29 10:20:00|1172.16|1171.66|1171.91|1171.41|1172.46|1171.96|1171.71|1171.21|1
1659090300000|2022-07-29 10:25:00|1171.86|1171.36|1170.91|1170.41|1171.86|1171.36|1170.76|1170.26|2
1659090600000|2022-07-29 10:30:00|1170.86|1170.36|1170.86|1170.36|1171.06|1170.56|1170.21|1169.71|2
1659090900000|2022-07-29 10:35:00|1170.91|1170.41|1171.61|1171.11|1171.66|1171.16|1170.51|1170.01|8
1659091200000|2022-07-29 10:40:00|1171.66|1171.16|1172.41|1171.91|1172.81|1172.31|1171.66|1171.16|1
1659091500000|2022-07-29 10:45:00|1172.36|1171.86|1172.96|1172.46|1173.26|1172.76|1172.16|1171.66|1
1659091800000|2022-07-29 10:50:00|1172.91|1172.41|1173.76|1173.26|1174.11|1173.61|1172.91|1172.41|6
1659092100000|2022-07-29 10:55:00|1173.81|1173.31|1174.06|1173.56|1174.11|1173.61|1173.51|1173.01|1
1659092400000|2022-07-29 11:00:00|1174.01|1173.51|1173.81|1173.31|1174.01|1173.51|1172.91|1172.41|3
1659092700000|2022-07-29 11:05:00|1173.76|1173.26|1173.66|1173.16|1173.81|1173.31|1173.36|1172.86|0
1659093000000|2022-07-29 11:10:00|1173.61|1173.11|1173.66|1173.16|1173.76|1173.26|1172.66|1172.16|27
1659093300000|2022-07-29 11:15:00|1173.71|1173.21|1173.91|1173.41|1174.06|1173.56|1173.01|1172.51|8
1659093600000|2022-07-29 11:20:00|1174.01|1173.51|1173.06|1172.56|1174.11|1173.61|1173.06|1172.56|0
1659093900000|2022-07-29 11:25:00|1173.16|1172.66|1172.46|1171.96|1173.26|1172.76|1172.46|1171.96|0
1659094200000|2022-07-29 11:30:00|1172.41|1171.91|1173.56|1173.06|1173.56|1173.06|1172.16|1171.66|0
1659094500000|2022-07-29 11:35:00|1173.51|1173.01|1173.11|1172.61|1173.71|1173.21|1172.86|1172.36|0
1659094800000|2022-07-29 11:40:00|1172.86|1172.36|1172.16|1171.66|1173.06|1172.56|1172.11|1171.61|0
1659095100000|2022-07-29 11:45:00|1172.21|1171.71|1172.16|1171.66|1173.01|1172.51|1172.01|1171.51|0
1659095400000|2022-07-29 11:50:00|1172.11|1171.61|1172.01|1171.51|1172.21|1171.71|1171.51|1171.01|0
1659095700000|2022-07-29 11:55:00|1172.06|1171.56|1173.11|1172.61|1173.21|1172.71|1172.01|1171.51|0
1659096000000|2022-07-29 12:00:00|1173.01|1172.51|1172.71|1172.21|1173.41|1172.91|1172.71|1172.21|0
1659096300000|2022-07-29 12:05:00|1172.76|1172.26|1172.56|1172.06|1173.11|1172.61|1172.21|1171.71|0
1659096600000|2022-07-29 12:10:00|1172.61|1172.11|1172.01|1171.51|1172.66|1172.16|1172.01|1171.51|0
1659096900000|2022-07-29 12:15:00|1171.96|1171.46|1171.56|1171.06|1172.01|1171.51|1171.56|1171.06|0
1659097200000|2022-07-29 12:20:00|1171.61|1171.11|1171.11|1170.61|1172.01|1171.51|1171.11|1170.61|0
1659097500000|2022-07-29 12:25:00|1171.16|1170.66|1171.31|1170.81|1171.36|1170.86|1170.91|1170.41|0
1659097800000|2022-07-29 12:30:00|1171.36|1170.86|1171.61|1171.11|1172.31|1171.81|1170.51|1170.01|3
1659098100000|2022-07-29 12:35:00|1171.66|1171.16|1172.06|1171.56|1172.66|1172.16|1171.66|1171.16|4
1659098400000|2022-07-29 12:40:00|1172.01|1171.51|1171.21|1170.71|1172.01|1171.51|1170.66|1170.16|0
1659098700000|2022-07-29 12:45:00|1171.16|1170.66|1171.16|1170.66|1171.76|1171.26|1171.11|1170.61|0
1659099000000|2022-07-29 12:50:00|1171.21|1170.71|1172.71|1172.21|1172.81|1172.31|1171.21|1170.71|0
1659099300000|2022-07-29 12:55:00|1172.66|1172.16|1172.71|1172.21|1172.96|1172.46|1172.36|1171.86|0
1659099600000|2022-07-29 13:00:00|1172.66|1172.16|1173.01|1172.51|1173.06|1172.56|1172.01|1171.51|0
1659099900000|2022-07-29 13:05:00|1173.06|1172.56|1174.36|1173.86|1174.51|1174.01|1173.06|1172.56|8
1659100200000|2022-07-29 13:10:00|1174.31|1173.81|1174.26|1173.76|1174.76|1174.26|1174.06|1173.56|23
1659100500000|2022-07-29 13:15:00|1174.21|1173.71|1175.31|1174.81|1175.41|1174.91|1174.21|1173.71|14
1659100800000|2022-07-29 13:20:00|1175.21|1174.71|1175.76|1175.26|1175.76|1175.26|1174.46|1173.96|16
1659101100000|2022-07-29 13:25:00|1175.81|1175.31|1176.81|1176.31|1176.96|1176.46|1175.71|1175.21|0
1659101400000|2022-07-29 13:30:00|1176.96|1176.46|1177.11|1176.61|1177.86|1177.36|1176.46|1175.96|4
1659101700000|2022-07-29 13:35:00|1177.16|1176.66|1178.01|1177.51|1178.51|1178.01|1177.06|1176.56|7
1659102000000|2022-07-29 13:40:00|1177.91|1177.41|1178.01|1177.51|1179.76|1179.26|1177.46|1176.96|39
1659102300000|2022-07-29 13:45:00|1177.96|1177.46|1180.76|1180.26|1180.91|1180.41|1177.86|1177.36|15
1659102600000|2022-07-29 13:50:00|1180.71|1180.21|1179.71|1179.21|1181.61|1181.11|1179.61|1179.11|35
1659102900000|2022-07-29 13:55:00|1179.76|1179.26|1177.66|1177.16|1180.11|1179.61|1177.51|1177.01|25
1659103200000|2022-07-29 14:00:00|1177.61|1177.11|1179.56|1179.06|1179.76|1179.26|1177.16|1176.66|0
1659103500000|2022-07-29 14:05:00|1179.61|1179.11|1179.66|1179.16|1180.06|1179.56|1178.76|1178.26|39
1659103800000|2022-07-29 14:10:00|1179.64|1179.14|1179.74|1179.24|1180.44|1179.94|1179.64|1179.14|2
1659104100000|2022-07-29 14:15:00|1179.69|1179.19|1180.6|1178.1|1180.6|1179.94|1179.54|1178.1|14
1659104400000|2022-07-29 14:20:00|1180.38|1177.88|1181.21|1178.71|1181.43|1178.93|1180.38|1177.88|0
1659104700000|2022-07-29 14:25:00|1181.22|1178.72|1180.81|1178.31|1181.91|1179.41|1180.78|1178.28|69
1659105000000|2022-07-29 14:30:00|1180.88|1178.38|1179.83|1177.33|1181.39|1178.89|1179.6|1177.1|0
1659105300000|2022-07-29 14:35:00|1179.84|1177.34|1179.87|1177.37|1180.37|1177.87|1179.62|1177.12|0
1659105600000|2022-07-29 14:40:00|1180.12|1177.62|1181.13|1178.63|1181.14|1178.64|1179.61|1177.11|0
1659105900000|2022-07-29 14:45:00|1181.14|1178.64|1180.37|1177.87|1181.38|1178.88|1180.11|1177.61|0
1659106200000|2022-07-29 14:50:00|1180.12|1177.62|1180.1|1177.6|1180.37|1177.87|1179.84|1177.34|0
1659106500000|2022-07-29 14:55:00|1180.11|1177.61|1178.53|1176.03|1180.61|1178.11|1178.52|1176.02|0
1659106800000|2022-07-29 15:00:00|1178.77|1176.27|1178.17|1175.67|1178.87|1176.37|1178.17|1175.67|0
1659107100000|2022-07-29 15:05:00|1178.18|1175.68|1179.48|1176.98|1179.5|1177|1178.18|1175.68|0
1659107400000|2022-07-29 15:10:00|1179.27|1176.77|1179.27|1176.77|1179.49|1176.99|1178.8|1176.3|0
1659107700000|2022-07-29 15:15:00|1179.07|1176.57|1179.57|1177.07|1179.83|1177.33|1178.29|1175.79|0
1659108000000|2022-07-29 15:20:00|1179.82|1177.32|1179.49|1176.99|1180.31|1177.81|1179.26|1176.76|0
1659108300000|2022-07-29 15:25:00|1179.5|1177|1178.47|1175.97|1179.75|1177.25|1178.22|1175.72|0
1659108600000|2022-07-29 15:30:00|1178.22|1175.72|1178.96|1176.46|1179.23|1176.73|1178.22|1175.72|0
1659108900000|2022-07-29 15:35:00|1178.97|1176.47|1180.28|1177.78|1180.28|1177.78|1178.96|1176.46|0
1659109200000|2022-07-29 15:40:00|1180.53|1178.03|1181.33|1178.83|1181.33|1178.83|1180.03|1177.53|0
1659109500000|2022-07-29 15:45:00|1181.32|1178.82|1180.31|1177.81|1181.32|1178.82|1180.31|1177.81|0
1659109800000|2022-07-29 15:50:00|1180.32|1177.82|1180.35|1177.85|1180.6|1178.1|1180.05|1177.55|0
1659110100000|2022-07-29 15:55:00|1180.36|1177.86|1179.85|1177.35|1180.36|1177.86|1179.83|1177.33|0
1659110400000|2022-07-29 16:00:00|1180.09|1177.59|1179.84|1177.34|1180.37|1177.87|1179.84|1177.34|0
1659110700000|2022-07-29 16:05:00|1179.85|1177.35|1178.55|1176.05|1179.85|1177.35|1178.53|1176.03|0
1659111000000|2022-07-29 16:10:00|1178.56|1176.06|1178.82|1176.32|1179.1|1176.6|1178.56|1176.06|0
1659111300000|2022-07-29 16:15:00|1179.07|1176.57|1179.36|1176.86|1179.87|1177.37|1178.82|1176.32|0
1659111600000|2022-07-29 16:20:00|1179.35|1176.85|1179.61|1177.11|1179.62|1177.12|1179.09|1176.59|0
1659111900000|2022-07-29 16:25:00|1179.36|1176.86|1179.6|1177.1|1179.86|1177.36|1179.34|1176.84|0
1659112200000|2022-07-29 16:30:00|1179.61|1177.11|1179.62|1177.12|1179.88|1177.38|1179.37|1176.87|0
1659112500000|2022-07-29 16:35:00|1179.37|1176.87|1179.88|1177.38|1179.89|1177.39|1178.84|1176.34|0
1659112800000|2022-07-29 16:40:00|1179.87|1177.37|1180.38|1177.88|1180.38|1177.88|1179.86|1177.36|0
1659113100000|2022-07-29 16:45:00|1180.37|1177.87|1180.66|1178.16|1181.17|1178.67|1180.37|1177.87|0
1659113400000|2022-07-29 16:50:00|1180.67|1178.17|1181.2|1178.7|1181.2|1178.7|1180.66|1178.16|0
1659113700000|2022-07-29 16:55:00|1181.19|1178.69|1181.18|1178.68|1181.45|1178.95|1181.17|1178.67|0
1659114000000|2022-07-29 17:00:00|1181.17|1178.67|1180.41|1177.91|1181.19|1178.69|1180.41|1177.91|0
1659114300000|2022-07-29 17:05:00|1180.42|1177.92|1180.68|1178.18|1180.68|1178.18|1180.41|1177.91|0
1659114600000|2022-07-29 17:10:00|1180.67|1178.17|1180.93|1178.43|1180.94|1178.44|1180.41|1177.91|0
1659114900000|2022-07-29 17:15:00|1180.92|1178.42|1180.93|1178.43|1180.94|1178.44|1180.67|1178.17|0
1659115200000|2022-07-29 17:20:00|1180.92|1178.42|1180.92|1178.42|1181.19|1178.69|1180.66|1178.16|0
1659115500000|2022-07-29 17:25:00|1180.91|1178.41|1180.39|1177.89|1180.93|1178.43|1180.14|1177.64|0
1659115800000|2022-07-29 17:30:00|1180.42|1177.92|1180.64|1178.14|1180.87|1178.37|1180.41|1177.91|0
1659116100000|2022-07-29 17:35:00|1180.63|1178.13|1180.87|1178.37|1180.87|1178.37|1180.42|1177.92|0
1659116400000|2022-07-29 17:40:00|1180.88|1178.38|1180.88|1178.38|1180.89|1178.39|1180.44|1177.94|0
1659116700000|2022-07-29 17:45:00|1180.96|1178.46|1180.97|1178.47|1181.22|1178.72|1180.7|1178.2|0
1659117000000|2022-07-29 17:50:00|1180.96|1178.46|1181|1178.5|1181.25|1178.75|1180.72|1178.22|0
1659117300000|2022-07-29 17:55:00|1181.01|1178.51|1180.49|1177.99|1181.26|1178.76|1180.48|1177.98|0
1659117600000|2022-07-29 18:00:00|1180.69|1178.19|1180.8|1178.3|1180.91|1178.41|1180.24|1177.74|0
1659117900000|2022-07-29 18:05:00|1180.69|1178.19|1181.14|1178.64|1181.15|1178.65|1180.69|1178.19|0
1659118200000|2022-07-29 18:10:00|1181.15|1178.65|1181.15|1178.65|1181.37|1178.87|1181.14|1178.64|0
1659118500000|2022-07-29 18:15:00|1181.14|1178.64|1181.38|1178.88|1181.38|1178.88|1181.14|1178.64|0
1659118800000|2022-07-29 18:20:00|1181.37|1178.87|1181.37|1178.87|1181.38|1178.88|1181.15|1178.65|0
1659119100000|2022-07-29 18:25:00|1181.15|1178.65|1181.6|1179.1|1181.6|1179.1|1181.14|1178.64|0
1659119400000|2022-07-29 18:30:00|1181.38|1178.88|1181.6|1179.1|1181.6|1179.1|1181.37|1178.87|0
1659119700000|2022-07-29 18:35:00|1181.61|1179.11|1181.83|1179.33|1182.28|1179.78|1181.61|1179.11|0
1659120000000|2022-07-29 18:40:00|1181.82|1179.32|1181.59|1179.09|1181.83|1179.33|1181.37|1178.87|0
1659120300000|2022-07-29 18:45:00|1181.79|1179.29|1182.04|1179.54|1182.06|1179.56|1181.53|1179.03|0
1659120600000|2022-07-29 18:50:00|1181.79|1179.29|1182.55|1180.05|1182.56|1180.06|1181.78|1179.28|0
1659120900000|2022-07-29 18:55:00|1182.3|1179.8|1182.32|1179.82|1182.56|1180.06|1182.04|1179.54|0
1659121200000|2022-07-29 19:00:00|1182.31|1179.81|1182.62|1180.12|1182.62|1180.12|1182.06|1179.56|0
1659121500000|2022-07-29 19:05:00|1182.61|1180.11|1181.84|1179.34|1182.61|1180.11|1181.83|1179.33|0
1659121800000|2022-07-29 19:10:00|1182.09|1179.59|1182.6|1180.1|1182.6|1180.1|1181.57|1179.07|0
1659122100000|2022-07-29 19:15:00|1182.28|1179.78|1182.29|1179.79|1182.29|1179.79|1181.83|1179.33|0
1659122400000|2022-07-29 19:20:00|1182.28|1179.78|1182.3|1179.8|1182.3|1179.8|1182.06|1179.56|0
1659122700000|2022-07-29 19:25:00|1182.31|1179.81|1182.54|1180.04|1182.54|1180.04|1182.09|1179.59|0
1659123000000|2022-07-29 19:30:00|1182.65|1180.15|1183.41|1180.91|1183.41|1180.91|1182.61|1180.11|0
1659123300000|2022-07-29 19:35:00|1183.42|1180.92|1184.12|1181.62|1184.4|1181.9|1183.15|1180.65|0
1659123600000|2022-07-29 19:40:00|1183.87|1181.37|1183.89|1181.39|1184.15|1181.65|1183.61|1181.11|0
1659123900000|2022-07-29 19:45:00|1183.88|1181.38|1184.38|1181.88|1184.65|1182.15|1183.62|1181.12|0
1659124200000|2022-07-29 19:50:00|1184.41|1181.91|1184.33|1181.83|1184.66|1182.16|1183.83|1181.33|0
1659124500000|2022-07-29 19:55:00|1184.32|1181.82|1184.81|1182.31|1185.04|1182.54|1183.07|1180.57|0
1659124800000|2022-07-29 20:00:00|1184.05|1181.55|1183.82|1181.32|1184.36|1181.86|1183.82|1181.32|0
1659125100000|2022-07-29 20:05:00|1183.83|1181.33|1183.51|1181.01|1184|1181.5|1183.51|1181.01|0
1659125400000|2022-07-29 20:10:00|1183.46|1180.96|1183.62|1181.12|1183.78|1181.28|1183.46|1180.96|0
1659125700000|2022-07-29 20:15:00|1183.64|1181.14|1183.73|1181.23|1183.82|1181.32|1183.64|1181.14|0
1659126000000|2022-07-29 20:20:00|1183.74|1181.24|1183.78|1181.28|1183.82|1181.32|1183.73|1181.23|0
1659126300000|2022-07-29 20:25:00|1183.73|1181.23|1183.69|1181.19|1183.78|1181.28|1183.69|1181.19|0
1659126600000|2022-07-29 20:30:00|1183.73|1181.23|1183.73|1181.23|1183.78|1181.28|1183.69|1181.19|0
1659126900000|2022-07-29 20:35:00|1183.69|1181.19|1183.69|1181.19|1183.73|1181.23|1183.69|1181.19|0
1659127200000|2022-07-29 20:40:00|1183.73|1181.23|1183.78|1181.28|1183.82|1181.32|1183.73|1181.23|0
1659127500000|2022-07-29 20:45:00|1183.8|1181.3|1183.78|1181.28|1183.82|1181.32|1183.78|1181.28|0
1659127800000|2022-07-29 20:50:00|1183.82|1181.32|1183.78|1181.28|1183.87|1181.37|1183.78|1181.28|0
1659128100000|2022-07-29 20:55:00|1183.8|1181.3|1183.78|1181.28|1183.82|1181.32|1183.76|1181.26|0
1659128400000|2022-07-29 21:00:00|1183.79|1181.29|1183.79|1181.29|1183.79|1181.29|1183.79|1181.29|0
1659304800000|2022-07-31 22:00:00|1182.81|1180.31|1182.48|1179.98|1183.02|1180.52|1182.17|1179.67|0
1659305100000|2022-07-31 22:05:00|1182.42|1179.92|1182.17|1179.67|1182.51|1180.01|1182.04|1179.54|0
1659305400000|2022-07-31 22:10:00|1182.19|1179.69|1181.88|1179.38|1182.31|1179.81|1181.81|1179.31|0
1659305700000|2022-07-31 22:15:00|1181.9|1179.4|1181.45|1178.95|1182.08|1179.58|1181.27|1178.77|0
1659306000000|2022-07-31 22:20:00|1181.41|1178.91|1180.73|1178.23|1181.52|1179.02|1180.71|1178.21|0
1659306300000|2022-07-31 22:25:00|1180.75|1178.25|1180.85|1178.35|1181.04|1178.54|1180.73|1178.23|0
1659306600000|2022-07-31 22:30:00|1180.84|1178.34|1181|1178.5|1181.14|1178.64|1180.58|1178.08|0
1659306900000|2022-07-31 22:35:00|1180.96|1178.46|1180.76|1178.26|1181|1178.5|1180.58|1178.08|0
1659307200000|2022-07-31 22:40:00|1180.8|1178.3|1180.58|1178.08|1180.96|1178.46|1180.58|1178.08|0
1659307500000|2022-07-31 22:45:00|1180.57|1178.07|1180.22|1177.72|1180.57|1178.07|1180.08|1177.58|0
1659307800000|2022-07-31 22:50:00|1180.26|1177.76|1180.4|1177.9|1180.4|1177.9|1180.26|1177.76|0
1659308100000|2022-07-31 22:55:00|1180.39|1177.89|1180.49|1177.99|1180.49|1177.99|1180.13|1177.63|0
1659308400000|2022-07-31 23:00:00|1180.48|1177.98|1180.53|1178.03|1180.55|1178.05|1180.17|1177.67|0
1659308700000|2022-07-31 23:05:00|1180.49|1177.99|1180.76|1178.26|1180.76|1178.26|1180.31|1177.81|0
1659309000000|2022-07-31 23:10:00|1180.78|1178.28|1180.85|1178.35|1181.05|1178.55|1180.76|1178.26|0
1659309300000|2022-07-31 23:15:00|1180.91|1178.41|1181|1178.5|1181.23|1178.73|1180.85|1178.35|0
1659309600000|2022-07-31 23:20:00|1180.96|1178.46|1180.96|1178.46|1181|1178.5|1180.85|1178.35|0
1659309900000|2022-07-31 23:25:00|1180.91|1178.41|1180.98|1178.48|1181.02|1178.52|1180.62|1178.12|0
1659310200000|2022-07-31 23:30:00|1181|1178.5|1181.09|1178.59|1181.14|1178.64|1180.91|1178.41|0
1659310500000|2022-07-31 23:35:00|1181.11|1178.61|1180.98|1178.48|1181.23|1178.73|1180.91|1178.41|0
1659310800000|2022-07-31 23:40:00|1180.96|1178.46|1180.98|1178.48|1181.52|1179.02|1180.96|1178.46|0
1659311100000|2022-07-31 23:45:00|1180.96|1178.46|1180.76|1178.26|1181|1178.5|1180.4|1177.9|0
1659311400000|2022-07-31 23:50:00|1180.8|1178.3|1180.85|1178.35|1180.96|1178.46|1180.58|1178.08|0
1659311700000|2022-07-31 23:55:00|1180.84|1178.34|1180.67|1178.17|1181.02|1178.52|1180.62|1178.12|0
1659312000000|2022-08-01 00:00:00|1180.66|1178.16|1180.31|1177.81|1180.76|1178.26|1180.22|1177.72|0
1659312300000|2022-08-01 00:05:00|1180.35|1177.85|1179.83|1177.33|1180.55|1178.05|1179.83|1177.33|0
1659312600000|2022-08-01 00:10:00|1179.79|1177.29|1179.87|1177.37|1180.05|1177.55|1179.7|1177.2|0
1659312900000|2022-08-01 00:15:00|1179.85|1177.35|1179.96|1177.46|1180.4|1177.9|1179.74|1177.24|0
1659313200000|2022-08-01 00:20:00|1179.97|1177.47|1179.96|1177.46|1180.4|1177.9|1179.53|1177.03|0
1659313500000|2022-08-01 00:25:00|1179.97|1177.47|1180.19|1177.69|1180.41|1177.91|1179.75|1177.25|0
1659313800000|2022-08-01 00:30:00|1180.18|1177.68|1179.74|1177.24|1180.19|1177.69|1179.74|1177.24|0
1659314100000|2022-08-01 00:35:00|1179.63|1177.13|1179.52|1177.02|1179.75|1177.25|1179.41|1176.91|0
1659314400000|2022-08-01 00:40:00|1179.53|1177.03|1179.31|1176.81|1179.75|1177.25|1179.31|1176.81|0
1659314700000|2022-08-01 00:45:00|1179.04|1176.54|1179.77|1177.27|1179.78|1177.28|1179.04|1176.54|0
1659315000000|2022-08-01 00:50:00|1179.78|1177.28|1179.77|1177.27|1179.78|1177.28|1179.77|1177.27|0
1659315300000|2022-08-01 00:55:00|1179.78|1177.28|1179.27|1176.77|1179.78|1177.28|1179.27|1176.77|0
1659315600000|2022-08-01 01:00:00|1179.74|1177.24|1179.09|1176.59|1179.75|1177.25|1179.08|1176.58|0
1659315900000|2022-08-01 01:05:00|1179.08|1176.58|1179.08|1176.58|1179.09|1176.59|1178.87|1176.37|0
1659316200000|2022-08-01 01:10:00|1179.09|1176.59|1179.31|1176.81|1179.42|1176.92|1179.09|1176.59|0
1659316500000|2022-08-01 01:15:00|1179.09|1176.59|1179.76|1177.26|1179.76|1177.26|1179.09|1176.59|0
1659316800000|2022-08-01 01:20:00|1179.75|1177.25|1179.53|1177.03|1179.97|1177.47|1179.53|1177.03|0
1659317100000|2022-08-01 01:25:00|1179.54|1177.04|1179.54|1177.04|1179.54|1177.04|1179.32|1176.82|0
1659317400000|2022-08-01 01:30:00|1179.53|1177.03|1179.76|1177.26|1179.76|1177.26|1179.09|1176.59|0
1659317700000|2022-08-01 01:35:00|1179.98|1177.48|1179.76|1177.26|1179.98|1177.48|1179.54|1177.04|0
1659318000000|2022-08-01 01:40:00|1179.54|1177.04|1179.32|1176.82|1179.54|1177.04|1179.31|1176.81|0
1659318300000|2022-08-01 01:45:00|1179.04|1176.54|1178.78|1176.28|1179.29|1176.79|1178.77|1176.27|0
1659318600000|2022-08-01 01:50:00|1178.77|1176.27|1179.29|1176.79|1179.54|1177.04|1178.77|1176.27|0
1659318900000|2022-08-01 01:55:00|1179.28|1176.78|1180.04|1177.54|1180.04|1177.54|1179.28|1176.78|0
1659319200000|2022-08-01 02:00:00|1180.03|1177.53|1179.53|1177.03|1180.04|1177.54|1179.53|1177.03|0
1659319500000|2022-08-01 02:05:00|1179.54|1177.04|1179.28|1176.78|1179.78|1177.28|1179.28|1176.78|0
1659319800000|2022-08-01 02:10:00|1179.27|1176.77|1179.28|1176.78|1179.28|1176.78|1179.02|1176.52|0
1659320100000|2022-08-01 02:15:00|1179.31|1176.81|1179.31|1176.81|1179.53|1177.03|1179.31|1176.81|0
1659320400000|2022-08-01 02:20:00|1179.1|1176.6|1179.31|1176.81|1179.31|1176.81|1179.09|1176.59|0
1659320700000|2022-08-01 02:25:00|1179.32|1176.82|1179.55|1177.05|1179.55|1177.05|1179.31|1176.81|0
1659321000000|2022-08-01 02:30:00|1179.76|1177.26|1179.33|1176.83|1179.77|1177.27|1179.32|1176.82|0
1659321300000|2022-08-01 02:35:00|1179.32|1176.82|1179.1|1176.6|1179.33|1176.83|1179.1|1176.6|0
1659321600000|2022-08-01 02:40:00|1179.11|1176.61|1179.1|1176.6|1179.11|1176.61|1179.1|1176.6|0
1659321900000|2022-08-01 02:45:00|1179.11|1176.61|1179.32|1176.82|1179.55|1177.05|1179.11|1176.61|0
1659322200000|2022-08-01 02:50:00|1179.33|1176.83|1179.54|1177.04|1179.54|1177.04|1179.32|1176.82|0
1659322500000|2022-08-01 02:55:00|1179.55|1177.05|1179.11|1176.61|1179.55|1177.05|1179.11|1176.61|0
1659322800000|2022-08-01 03:00:00|1178.89|1176.39|1178.67|1176.17|1178.89|1176.39|1178.67|1176.17|0
1659323100000|2022-08-01 03:05:00|1178.68|1176.18|1178.24|1175.74|1178.68|1176.18|1178.23|1175.73|0
1659323400000|2022-08-01 03:10:00|1178.23|1175.73|1178.24|1175.74|1178.24|1175.74|1178.23|1175.73|0
1659323700000|2022-08-01 03:15:00|1178.45|1175.95|1177.57|1175.07|1178.45|1175.95|1177.57|1175.07|0
1659324000000|2022-08-01 03:20:00|1177.56|1175.06|1176.92|1174.42|1177.57|1175.07|1176.92|1174.42|0
1659324300000|2022-08-01 03:25:00|1176.91|1174.41|1176.69|1174.19|1176.92|1174.42|1176.69|1174.19|0
1659324600000|2022-08-01 03:30:00|1176.48|1173.98|1176.27|1173.77|1176.48|1173.98|1176.26|1173.76|0
1659324900000|2022-08-01 03:35:00|1176.48|1173.98|1176.48|1173.98|1176.48|1173.98|1176.48|1173.98|0
1659325200000|2022-08-01 03:40:00|1176.27|1173.77|1176.27|1173.77|1176.27|1173.77|1176.27|1173.77|0
1659325500000|2022-08-01 03:45:00|1176.26|1173.76|1175.83|1173.33|1176.26|1173.76|1175.83|1173.33|0
1659325800000|2022-08-01 03:50:00|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|0
1659326700000|2022-08-01 04:05:00|1175.83|1173.33|1175.83|1173.33|1175.83|1173.33|1175.83|1173.33|0
1659327000000|2022-08-01 04:10:00|1175.84|1173.34|1175.84|1173.34|1175.84|1173.34|1175.83|1173.33|0
1659327300000|2022-08-01 04:15:00|1175.95|1173.45|1176.06|1173.56|1176.06|1173.56|1175.84|1173.34|0
1659327900000|2022-08-01 04:25:00|1176.07|1173.57|1176.07|1173.57|1176.07|1173.57|1176.06|1173.56|0
1659328200000|2022-08-01 04:30:00|1175.85|1173.35|1176.07|1173.57|1176.07|1173.57|1175.85|1173.35|0
1659328500000|2022-08-01 04:35:00|1176.06|1173.56|1175.62|1173.12|1176.07|1173.57|1175.62|1173.12|0
1659328800000|2022-08-01 04:40:00|1175.63|1173.13|1175.63|1173.13|1175.63|1173.13|1175.62|1173.12|0
1659329100000|2022-08-01 04:45:00|1175.73|1173.23|1175.63|1173.13|1175.74|1173.24|1175.63|1173.13|0
1659329400000|2022-08-01 04:50:00|1175.74|1173.24|1175.85|1173.35|1175.85|1173.35|1175.74|1173.24|0
1659329700000|2022-08-01 04:55:00|1176.06|1173.56|1176.07|1173.57|1176.07|1173.57|1176.06|1173.56|0
1659330000000|2022-08-01 05:00:00|1176.06|1173.56|1176.06|1173.56|1176.07|1173.57|1176.06|1173.56|0
1659330300000|2022-08-01 05:05:00|1176.07|1173.57|1176.06|1173.56|1176.07|1173.57|1176.06|1173.56|0
1659330600000|2022-08-01 05:10:00|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|0
1659330900000|2022-08-01 05:15:00|1175.55|1173.05|1175.8|1173.3|1175.8|1173.3|1175.29|1172.79|0
1659331200000|2022-08-01 05:20:00|1176.04|1173.54|1175.79|1173.29|1176.05|1173.55|1175.79|1173.29|0
1659331500000|2022-08-01 05:25:00|1175.8|1173.3|1176.3|1173.8|1176.3|1173.8|1175.8|1173.3|0
1659331800000|2022-08-01 05:30:00|1176.93|1174.43|1176.49|1173.99|1177.15|1174.65|1176.49|1173.99|0
1659332100000|2022-08-01 05:35:00|1176.27|1173.77|1175.83|1173.33|1176.27|1173.77|1175.83|1173.33|0
1659332400000|2022-08-01 05:40:00|1175.82|1173.32|1175.39|1172.89|1175.82|1173.32|1175.38|1172.88|0
1659332700000|2022-08-01 05:45:00|1175.38|1172.88|1176.05|1173.55|1176.05|1173.55|1175.38|1172.88|0
1659333000000|2022-08-01 05:50:00|1176.16|1173.66|1176.71|1174.21|1176.71|1174.21|1176.05|1173.55|0
1659333300000|2022-08-01 05:55:00|1176.6|1174.1|1177.36|1174.86|1177.36|1174.86|1176.6|1174.1|0
1659333600000|2022-08-01 06:00:00|1176.81|1174.31|1177.31|1174.81|1177.8|1175.3|1176.81|1174.31|0
1659333900000|2022-08-01 06:05:00|1177.06|1174.56|1176.8|1174.3|1177.56|1175.06|1176.8|1174.3|0
1659334200000|2022-08-01 06:10:00|1177.05|1174.55|1177.56|1175.06|1177.56|1175.06|1176.55|1174.05|0
1659334500000|2022-08-01 06:15:00|1177.55|1175.05|1176.3|1173.8|1177.68|1175.18|1176.3|1173.8|0
1659334800000|2022-08-01 06:20:00|1176.31|1173.81|1175.55|1173.05|1176.56|1174.06|1175.55|1173.05|0
1659335100000|2022-08-01 06:25:00|1175.56|1173.06|1176.31|1173.81|1176.31|1173.81|1175.3|1172.8|0
1659335400000|2022-08-01 06:30:00|1176.82|1174.32|1176.81|1174.31|1176.93|1174.43|1176.27|1173.77|0
1659335700000|2022-08-01 06:35:00|1176.92|1174.42|1176.7|1174.2|1176.93|1174.43|1176.48|1173.98|0
1659336000000|2022-08-01 06:40:00|1176.71|1174.21|1177.36|1174.86|1177.58|1175.08|1176.71|1174.21|0
1659336300000|2022-08-01 06:45:00|1177.37|1174.87|1177.58|1175.08|1177.8|1175.3|1177.36|1174.86|0
1659336600000|2022-08-01 06:50:00|1177.59|1175.09|1176.59|1174.09|1177.59|1175.09|1176.26|1173.76|0
1659336900000|2022-08-01 06:55:00|1176.58|1174.08|1177.53|1175.03|1177.53|1175.03|1176.31|1173.81|0
1659337200000|2022-08-01 07:00:00|1178.07|1175.57|1178.44|1177.94|1180.71|1178.34|1177.19|1175.57|0
1659337500000|2022-08-01 07:05:00|1178.54|1178.04|1183.34|1182.84|1184.84|1184.34|1178.34|1177.84|0
1659337800000|2022-08-01 07:10:00|1183.44|1182.94|1186.44|1185.94|1188.34|1187.84|1182.74|1182.24|0
1659338100000|2022-08-01 07:15:00|1186.54|1186.04|1186.84|1186.34|1187.04|1186.54|1185.04|1184.54|10
1659338400000|2022-08-01 07:20:00|1186.74|1186.24|1182.44|1181.94|1186.74|1186.24|1182.04|1181.54|0
1659338700000|2022-08-01 07:25:00|1182.69|1182.19|1182.09|1181.59|1184.24|1183.74|1182.09|1181.59|0
1659339000000|2022-08-01 07:30:00|1181.84|1181.34|1183.94|1183.44|1184.24|1183.74|1180.94|1180.44|0
1659339300000|2022-08-01 07:35:00|1184.04|1183.54|1185.74|1185.24|1186.04|1185.54|1184.04|1183.54|1
1659339600000|2022-08-01 07:40:00|1185.69|1185.19|1185.24|1184.74|1186.19|1185.69|1183.34|1182.84|1
1659339900000|2022-08-01 07:45:00|1185.34|1184.84|1186.54|1186.04|1186.74|1186.24|1184.69|1184.19|3
1659340200000|2022-08-01 07:50:00|1186.68|1186.18|1185.58|1185.08|1187.38|1186.88|1185.08|1184.58|0
1659340500000|2022-08-01 07:55:00|1185.68|1185.18|1186.98|1186.48|1187.08|1186.58|1185.58|1185.08|1
1659340800000|2022-08-01 08:00:00|1187.08|1186.58|1188.08|1187.58|1188.68|1188.18|1187.08|1186.58|0
1659341100000|2022-08-01 08:05:00|1188.18|1187.68|1188.38|1187.88|1188.58|1188.08|1186.83|1186.33|0
1659341400000|2022-08-01 08:10:00|1188.33|1187.83|1188.03|1187.53|1188.98|1188.48|1187.43|1186.93|35
1659341700000|2022-08-01 08:15:00|1187.98|1187.48|1186.73|1186.23|1188.88|1188.38|1186.73|1186.23|1
1659342000000|2022-08-01 08:20:00|1186.63|1186.13|1184.48|1183.98|1186.98|1186.48|1184.48|1183.98|0
1659342300000|2022-08-01 08:25:00|1184.28|1183.78|1184.28|1183.78|1184.38|1183.88|1183.48|1182.98|0
1659342600000|2022-08-01 08:30:00|1184.23|1183.73|1185.33|1184.83|1185.38|1184.88|1183.68|1183.18|0
1659342900000|2022-08-01 08:35:00|1185.28|1184.78|1184.83|1184.33|1186.08|1185.58|1184.78|1184.28|52
1659343200000|2022-08-01 08:40:00|1184.78|1184.28|1183.68|1183.18|1184.98|1184.48|1183.58|1183.08|1
1659343500000|2022-08-01 08:45:00|1183.73|1183.23|1182.08|1181.58|1184.03|1183.53|1182.03|1181.53|11
1659343800000|2022-08-01 08:50:00|1182.03|1181.53|1182.48|1181.98|1183.08|1182.58|1182.03|1181.53|10
1659344100000|2022-08-01 08:55:00|1182.63|1182.13|1183.53|1183.03|1183.53|1183.03|1182.63|1182.13|0
1659344400000|2022-08-01 09:00:00|1183.68|1183.18|1183.63|1183.13|1184.28|1183.78|1183.43|1182.93|0
1659344700000|2022-08-01 09:05:00|1183.58|1183.08|1182.83|1182.33|1183.58|1183.08|1182.63|1182.13|0
1659345000000|2022-08-01 09:10:00|1182.78|1182.28|1182.98|1182.48|1183.33|1182.83|1182.53|1182.03|0
1659345300000|2022-08-01 09:15:00|1182.93|1182.43|1183.43|1182.93|1183.98|1183.48|1182.78|1182.28|11
1659345600000|2022-08-01 09:20:00|1183.48|1182.98|1182.43|1181.93|1183.68|1183.18|1182.33|1181.83|0
1659345900000|2022-08-01 09:25:00|1182.38|1181.88|1181.93|1181.43|1183.08|1182.58|1181.93|1181.43|0
1659346200000|2022-08-01 09:30:00|1181.88|1181.38|1180.18|1179.68|1181.88|1181.38|1180.18|1179.68|3
1659346500000|2022-08-01 09:35:00|1180.13|1179.63|1179.68|1179.18|1180.13|1179.63|1179.48|1178.98|0
1659346800000|2022-08-01 09:40:00|1179.63|1179.13|1181.03|1180.53|1181.33|1180.83|1179.53|1179.03|0
1659347100000|2022-08-01 09:45:00|1180.98|1180.48|1181.18|1180.68|1181.33|1180.83|1180.53|1180.03|0
1659347400000|2022-08-01 09:50:00|1181.13|1180.63|1179.18|1178.68|1181.13|1180.63|1179.18|1178.68|21
1659347700000|2022-08-01 09:55:00|1179.23|1178.73|1179.43|1178.93|1179.58|1179.08|1178.88|1178.38|2
1659348000000|2022-08-01 10:00:00|1179.38|1178.88|1180.28|1179.78|1180.28|1179.78|1179.18|1178.68|11
1659348300000|2022-08-01 10:05:00|1180.23|1179.73|1180.13|1179.63|1180.23|1179.73|1179.18|1178.68|18
1659348600000|2022-08-01 10:10:00|1179.83|1179.33|1179.83|1179.33|1180.48|1179.98|1179.53|1179.03|15
1659348900000|2022-08-01 10:15:00|1179.78|1179.28|1179.73|1179.23|1180.18|1179.68|1179.63|1179.13|0
1659349200000|2022-08-01 10:20:00|1179.78|1179.28|1179.33|1178.83|1179.78|1179.28|1179.28|1178.78|0
1659349500000|2022-08-01 10:25:00|1179.38|1178.88|1178.03|1177.53|1179.38|1178.88|1178.03|1177.53|0
1659349800000|2022-08-01 10:30:00|1178.08|1177.58|1179.28|1178.78|1179.93|1179.43|1178.03|1177.53|4
1659350100000|2022-08-01 10:35:00|1179.23|1178.73|1177.78|1177.28|1179.23|1178.73|1177.38|1176.88|5
1659350400000|2022-08-01 10:40:00|1177.63|1177.13|1175.93|1175.43|1177.68|1177.18|1175.93|1175.43|0
1659350700000|2022-08-01 10:45:00|1175.98|1175.48|1176.38|1175.88|1176.48|1175.98|1175.73|1175.23|0
1659351000000|2022-08-01 10:50:00|1176.33|1175.83|1176.68|1176.18|1176.68|1176.18|1176.03|1175.53|0
1659351300000|2022-08-01 10:55:00|1176.73|1176.23|1176.88|1176.38|1177.18|1176.68|1176.48|1175.98|1
1659351600000|2022-08-01 11:00:00|1176.83|1176.33|1176.98|1176.48|1177.08|1176.58|1176.68|1176.18|0
1659351900000|2022-08-01 11:05:00|1177.03|1176.53|1177.83|1177.33|1177.93|1177.43|1177.03|1176.53|10
1659352200000|2022-08-01 11:10:00|1177.88|1177.38|1179.53|1179.03|1179.63|1179.13|1177.88|1177.38|0
1659352500000|2022-08-01 11:15:00|1179.48|1178.98|1178.33|1177.83|1179.68|1179.18|1178.28|1177.78|0
1659352800000|2022-08-01 11:20:00|1178.43|1177.93|1178.53|1178.03|1178.88|1178.38|1178.43|1177.93|0
1659353100000|2022-08-01 11:25:00|1178.48|1177.98|1179.38|1178.88|1179.88|1179.38|1178.48|1177.98|0
1659353400000|2022-08-01 11:30:00|1179.43|1178.93|1179.13|1178.63|1180.23|1179.73|1179.03|1178.53|0
1659353700000|2022-08-01 11:35:00|1179.08|1178.58|1178.38|1177.88|1179.08|1178.58|1178.08|1177.58|0
1659354000000|2022-08-01 11:40:00|1178.35|1177.85|1178.75|1178.25|1179.65|1179.15|1178.35|1177.85|0
1659354300000|2022-08-01 11:45:00|1178.7|1178.2|1179.75|1179.25|1180.3|1179.8|1178.7|1178.2|0
1659354600000|2022-08-01 11:50:00|1179.7|1179.2|1179.5|1179|1179.8|1179.3|1179.2|1178.7|0
1659354900000|2022-08-01 11:55:00|1179.4|1178.9|1179.35|1178.85|1179.45|1178.95|1178.75|1178.25|0
1659355200000|2022-08-01 12:00:00|1179.3|1178.8|1177.15|1176.65|1179.3|1178.8|1177.1|1176.6|0
1659355500000|2022-08-01 12:05:00|1177.1|1176.6|1176.65|1176.15|1177.1|1176.6|1176.05|1175.55|0
1659355800000|2022-08-01 12:10:00|1176.6|1176.1|1177.05|1176.55|1177.7|1177.2|1176.6|1176.1|0
1659356100000|2022-08-01 12:15:00|1177.1|1176.6|1177.35|1176.85|1178.3|1177.8|1176.95|1176.45|0
1659356400000|2022-08-01 12:20:00|1177.3|1176.8|1177.55|1177.05|1177.55|1177.05|1176.95|1176.45|0
1659356700000|2022-08-01 12:25:00|1177.65|1177.15|1177.7|1177.2|1177.9|1177.4|1177.5|1177|0
1659357000000|2022-08-01 12:30:00|1177.8|1177.3|1177.5|1177|1178.4|1177.9|1177.35|1176.85|0
1659357300000|2022-08-01 12:35:00|1177.6|1177.1|1176.4|1175.9|1177.85|1177.35|1176.15|1175.65|0
1659357600000|2022-08-01 12:40:00|1176.3|1175.8|1175.95|1175.45|1176.45|1175.95|1175.95|1175.45|0
1659357900000|2022-08-01 12:45:00|1175.8|1175.3|1172.4|1171.9|1175.8|1175.3|1172.35|1171.85|0
1659358200000|2022-08-01 12:50:00|1172.3|1171.8|1171|1170.5|1172.35|1171.85|1170.3|1169.8|0
1659358500000|2022-08-01 12:55:00|1170.95|1170.45|1169.7|1169.2|1170.95|1170.45|1169.6|1169.1|0
1659358800000|2022-08-01 13:00:00|1169.65|1169.15|1168.3|1167.8|1169.9|1169.4|1168|1167.5|0
1659359100000|2022-08-01 13:05:00|1168.25|1167.75|1167.45|1166.95|1168.25|1167.75|1166|1165.5|0
1659359400000|2022-08-01 13:10:00|1167.5|1167|1168.45|1167.95|1168.45|1167.95|1166.95|1166.45|2
1659359700000|2022-08-01 13:15:00|1168.55|1168.05|1168.7|1168.2|1169|1168.5|1168.1|1167.6|0
1659360000000|2022-08-01 13:20:00|1168.6|1168.1|1168.2|1167.7|1168.6|1168.1|1167.3|1166.8|0
1659360300000|2022-08-01 13:25:00|1168.25|1167.75|1168|1167.5|1168.3|1167.8|1166.85|1166.35|0
1659360600000|2022-08-01 13:30:00|1168.05|1167.55|1166.25|1165.75|1168.35|1167.85|1164.05|1163.55|0
1659360900000|2022-08-01 13:35:00|1166.2|1165.7|1169|1168.5|1169.2|1168.7|1164.5|1164|0
1659361200000|2022-08-01 13:40:00|1169.05|1168.55|1170.6|1170.1|1171.85|1171.35|1168.5|1168|0
1659361500000|2022-08-01 13:45:00|1170.55|1170.05|1170.15|1169.65|1170.6|1170.1|1168.65|1168.15|4
1659361800000|2022-08-01 13:50:00|1170.2|1169.7|1168.15|1167.65|1170.35|1169.85|1168|1167.5|11
1659362100000|2022-08-01 13:55:00|1168.2|1167.7|1169.15|1168.65|1169.65|1169.15|1168.05|1167.55|11
1659362400000|2022-08-01 14:00:00|1168.55|1168.05|1169.4|1168.9|1169.6|1169.1|1168.1|1167.6|0
1659362700000|2022-08-01 14:05:00|1169.35|1168.85|1168.55|1168.05|1171.85|1171.35|1168.2|1167.7|1
1659363000000|2022-08-01 14:10:00|1168.56|1168.06|1168.36|1167.86|1169.31|1168.81|1167.86|1167.36|0
1659363300000|2022-08-01 14:15:00|1168.56|1168.06|1167.84|1165.34|1168.66|1168.16|1166.71|1165.34|11
1659363600000|2022-08-01 14:20:00|1167.83|1165.33|1168.69|1166.19|1168.92|1166.42|1167.38|1164.88|0
1659363900000|2022-08-01 14:25:00|1168.68|1166.18|1167.36|1164.86|1168.9|1166.4|1167.14|1164.64|0
1659364200000|2022-08-01 14:30:00|1167.16|1164.66|1167.69|1165.19|1168.21|1165.71|1167.16|1164.66|0
1659364500000|2022-08-01 14:35:00|1167.44|1164.94|1168.48|1165.98|1168.48|1165.98|1167.07|1164.57|0
1659364800000|2022-08-01 14:40:00|1168.49|1165.99|1169.54|1167.04|1169.66|1167.16|1168.48|1165.98|0
1659365100000|2022-08-01 14:45:00|1169.55|1167.05|1170.09|1167.59|1170.6|1168.1|1169.29|1166.79|0
1659365400000|2022-08-01 14:50:00|1170.34|1167.84|1170.89|1168.39|1171.39|1168.89|1170.09|1167.59|0
1659365700000|2022-08-01 14:55:00|1170.88|1168.38|1170.63|1168.13|1170.88|1168.38|1169.88|1167.38|0
1659366000000|2022-08-01 15:00:00|1170.88|1168.38|1169.61|1167.11|1170.91|1168.41|1169.36|1166.86|0
1659366300000|2022-08-01 15:05:00|1169.37|1166.87|1167.88|1165.38|1169.37|1166.87|1167.62|1165.12|0
1659366600000|2022-08-01 15:10:00|1167.89|1165.39|1167.45|1164.95|1168.02|1165.52|1167.16|1164.66|0
1659366900000|2022-08-01 15:15:00|1167.44|1164.94|1165.6|1163.1|1167.44|1164.94|1165.36|1162.86|0
1659367200000|2022-08-01 15:20:00|1165.59|1163.09|1167.66|1165.16|1167.92|1165.42|1165.34|1162.84|0
1659367500000|2022-08-01 15:25:00|1167.41|1164.91|1167.69|1165.19|1167.95|1165.45|1167.2|1164.7|0
1659367800000|2022-08-01 15:30:00|1167.97|1165.47|1166.65|1164.15|1167.97|1165.47|1166.2|1163.7|0
1659368100000|2022-08-01 15:35:00|1166.43|1163.93|1166.86|1164.36|1166.87|1164.37|1166.41|1163.91|0
1659368400000|2022-08-01 15:40:00|1166.85|1164.35|1167.53|1165.03|1167.54|1165.04|1166.64|1164.14|0
1659368700000|2022-08-01 15:45:00|1167.18|1164.68|1168.21|1165.71|1168.21|1165.71|1167.17|1164.67|0
1659369000000|2022-08-01 15:50:00|1167.96|1165.46|1167.44|1164.94|1168.22|1165.72|1167.44|1164.94|0
1659369300000|2022-08-01 15:55:00|1167.45|1164.95|1167.18|1164.68|1167.69|1165.19|1166.92|1164.42|0
1659369600000|2022-08-01 16:00:00|1167.19|1164.69|1166.41|1163.91|1167.19|1164.69|1166.15|1163.65|0
1659369900000|2022-08-01 16:05:00|1166.42|1163.92|1165.89|1163.39|1166.67|1164.17|1165.89|1163.39|0
1659370200000|2022-08-01 16:10:00|1165.9|1163.4|1164.86|1162.36|1166.41|1163.91|1164.58|1162.08|0
1659370500000|2022-08-01 16:15:00|1165.32|1162.82|1165.97|1163.47|1166.19|1163.69|1165.09|1162.59|0
1659370800000|2022-08-01 16:20:00|1165.96|1163.46|1166.63|1164.13|1166.86|1164.36|1165.96|1163.46|0
1659371100000|2022-08-01 16:25:00|1166.62|1164.12|1166.63|1164.13|1166.86|1164.36|1166.41|1163.91|0
1659371400000|2022-08-01 16:30:00|1166.64|1164.14|1166.63|1164.13|1166.64|1164.14|1165.97|1163.47|0
1659371700000|2022-08-01 16:35:00|1166.64|1164.14|1166.19|1163.69|1166.64|1164.14|1165.96|1163.46|0
1659372000000|2022-08-01 16:40:00|1166.41|1163.91|1166.19|1163.69|1166.41|1163.91|1165.74|1163.24|0
1659372300000|2022-08-01 16:45:00|1165.88|1163.38|1165.88|1163.38|1166.41|1163.91|1165.86|1163.36|0
1659372600000|2022-08-01 16:50:00|1166.12|1163.62|1165.85|1163.35|1166.12|1163.62|1165.85|1163.35|0
1659372900000|2022-08-01 16:55:00|1165.86|1163.36|1165.62|1163.12|1165.86|1163.36|1165.08|1162.58|0
1659373200000|2022-08-01 17:00:00|1165.61|1163.11|1164.29|1161.79|1165.86|1163.36|1164.28|1161.78|0
1659373500000|2022-08-01 17:05:00|1164.28|1161.78|1165.33|1162.83|1165.59|1163.09|1164.03|1161.53|0
1659373800000|2022-08-01 17:10:00|1165.32|1162.82|1165.83|1163.33|1165.83|1163.33|1165.04|1162.54|0
1659374100000|2022-08-01 17:15:00|1166.08|1163.58|1164.76|1162.26|1166.34|1163.84|1164.76|1162.26|0
1659374400000|2022-08-01 17:20:00|1164.77|1162.27|1164.52|1162.02|1165.04|1162.54|1164.24|1161.74|0
1659374700000|2022-08-01 17:25:00|1164.64|1162.14|1163.72|1161.22|1164.77|1162.27|1163.72|1161.22|0
1659375000000|2022-08-01 17:30:00|1164.36|1161.86|1163.9|1161.4|1164.8|1162.3|1163.9|1161.4|0
1659375300000|2022-08-01 17:35:00|1163.91|1161.41|1164.13|1161.63|1164.35|1161.85|1163.9|1161.4|0
1659375600000|2022-08-01 17:40:00|1164.34|1161.84|1163.9|1161.4|1164.57|1162.07|1163.66|1161.16|0
1659375900000|2022-08-01 17:45:00|1163.31|1160.81|1163.18|1160.68|1163.43|1160.93|1162.14|1159.64|0
1659376200000|2022-08-01 17:50:00|1163.17|1160.67|1163.41|1160.91|1163.43|1160.93|1162.52|1160.02|0
1659376500000|2022-08-01 17:55:00|1163.29|1160.79|1164.2|1161.7|1164.2|1161.7|1162.9|1160.4|0
1659376800000|2022-08-01 18:00:00|1164.76|1162.26|1164.53|1162.03|1164.77|1162.27|1163.86|1161.36|0
1659377100000|2022-08-01 18:05:00|1164.42|1161.92|1164.98|1162.48|1165.2|1162.7|1164.3|1161.8|0
1659377400000|2022-08-01 18:10:00|1165.09|1162.59|1165.66|1163.16|1165.66|1163.16|1164.74|1162.24|0
1659377700000|2022-08-01 18:15:00|1165.65|1163.15|1165.42|1162.92|1166.1|1163.6|1165.19|1162.69|0
1659378000000|2022-08-01 18:20:00|1165.41|1162.91|1165.87|1163.37|1165.87|1163.37|1164.97|1162.47|0
1659378300000|2022-08-01 18:25:00|1165.65|1163.15|1165.65|1163.15|1165.87|1163.37|1165.31|1162.81|0
1659378600000|2022-08-01 18:30:00|1165.64|1163.14|1166.09|1163.59|1166.09|1163.59|1165.64|1163.14|0
1659378900000|2022-08-01 18:35:00|1166.1|1163.6|1166.53|1164.03|1166.53|1164.03|1166.09|1163.59|0
1659379200000|2022-08-01 18:40:00|1166.54|1164.04|1165.63|1163.13|1166.54|1164.04|1165.63|1163.13|0
1659379500000|2022-08-01 18:45:00|1165.64|1163.14|1165.63|1163.13|1166.08|1163.58|1165.41|1162.91|0
1659379800000|2022-08-01 18:50:00|1165.42|1162.92|1166.31|1163.81|1166.32|1163.82|1165.3|1162.8|0
1659380100000|2022-08-01 18:55:00|1166.32|1163.82|1167.01|1164.51|1167.67|1165.17|1166.1|1163.6|0
1659380400000|2022-08-01 19:00:00|1167.22|1164.72|1166.87|1164.37|1167.22|1164.72|1166.55|1164.05|0
1659380700000|2022-08-01 19:05:00|1166.98|1164.48|1167.44|1164.94|1167.66|1165.16|1166.75|1164.25|0
1659381000000|2022-08-01 19:10:00|1167.22|1164.72|1167.67|1165.17|1167.67|1165.17|1166.99|1164.49|0
1659381300000|2022-08-01 19:15:00|1167.66|1165.16|1167.22|1164.72|1167.89|1165.39|1167.22|1164.72|0
1659381600000|2022-08-01 19:20:00|1167.21|1164.71|1166.32|1163.82|1167.22|1164.72|1166.32|1163.82|0
1659381900000|2022-08-01 19:25:00|1166.33|1163.83|1166.1|1163.6|1166.54|1164.04|1165.88|1163.38|0
1659382200000|2022-08-01 19:30:00|1165.62|1163.12|1166.25|1163.75|1166.5|1164|1165.48|1162.98|0
1659382500000|2022-08-01 19:35:00|1166.24|1163.74|1166.49|1163.99|1166.74|1164.24|1165.98|1163.48|0
1659382800000|2022-08-01 19:40:00|1166.5|1164|1166.22|1163.72|1167.27|1164.77|1165.97|1163.47|0
1659383100000|2022-08-01 19:45:00|1166.23|1163.73|1166.75|1164.25|1167.26|1164.76|1165.96|1163.46|0
1659383400000|2022-08-01 19:50:00|1166.76|1164.26|1166.47|1163.97|1167.53|1165.03|1166.46|1163.96|0
1659383700000|2022-08-01 19:55:00|1166.46|1163.96|1167.2|1164.7|1167.2|1164.7|1165.71|1163.21|0
1659384000000|2022-08-01 20:00:00|1167.08|1164.58|1167.53|1165.03|1167.79|1165.29|1166.81|1164.31|0
1659384300000|2022-08-01 20:05:00|1167.55|1165.05|1167.44|1164.94|1167.71|1165.21|1167.39|1164.89|0
1659384600000|2022-08-01 20:10:00|1167.53|1165.03|1167.62|1165.12|1167.75|1165.25|1167.48|1164.98|0
1659384900000|2022-08-01 20:15:00|1167.66|1165.16|1167.22|1164.72|1167.66|1165.16|1167.08|1164.58|0
1659385200000|2022-08-01 20:20:00|1167.21|1164.71|1167.26|1164.76|1167.3|1164.8|1167.08|1164.58|0
1659385500000|2022-08-01 20:25:00|1167.28|1164.78|1167.35|1164.85|1167.5|1165|1167.28|1164.78|0
1659385800000|2022-08-01 20:30:00|1167.39|1164.89|1167.35|1164.85|1167.44|1164.94|1167.35|1164.85|0
1659386100000|2022-08-01 20:35:00|1167.37|1164.87|1167.48|1164.98|1167.48|1164.98|1167.35|1164.85|0
1659386400000|2022-08-01 20:40:00|1167.5|1165|1167.48|1164.98|1167.53|1165.03|1167.48|1164.98|0
1659386700000|2022-08-01 20:45:00|1167.5|1165|1167.61|1165.11|1167.68|1165.18|1167.48|1164.98|0
1659387000000|2022-08-01 20:50:00|1167.59|1165.09|1167.66|1165.16|1167.66|1165.16|1167.57|1165.07|0
1659387300000|2022-08-01 20:55:00|1167.7|1165.2|1167.86|1165.36|1167.86|1165.36|1167.61|1165.11|0
1659387600000|2022-08-01 21:00:00|1167.85|1165.35|1167.68|1165.18|1167.85|1165.35|1167.68|1165.18|0
1659387900000|2022-08-01 21:05:00|1167.7|1165.2|1167.59|1165.09|1167.7|1165.2|1167.55|1165.05|0
1659388200000|2022-08-01 21:10:00|1167.57|1165.07|1167.55|1165.05|1167.61|1165.11|1167.48|1164.98|0
1659388500000|2022-08-01 21:15:00|1167.54|1165.04|1167.46|1164.96|1167.59|1165.09|1167.41|1164.91|0
1659388800000|2022-08-01 21:20:00|1167.48|1164.98|1167.39|1164.89|1167.5|1165|1167.37|1164.87|0
1659389100000|2022-08-01 21:25:00|1167.41|1164.91|1167.41|1164.91|1167.48|1164.98|1167.37|1164.87|0
1659389400000|2022-08-01 21:30:00|1167.43|1164.93|1167.35|1164.85|1167.48|1164.98|1167.32|1164.82|0
1659389700000|2022-08-01 21:35:00|1167.34|1164.84|1167.3|1164.8|1167.39|1164.89|1167.26|1164.76|0
1659390000000|2022-08-01 21:40:00|1167.32|1164.82|1167.46|1164.96|1167.46|1164.96|1167.32|1164.82|0
1659390300000|2022-08-01 21:45:00|1167.48|1164.98|1167.35|1164.85|1167.5|1165|1167.3|1164.8|0
1659390600000|2022-08-01 21:50:00|1167.37|1164.87|1167.43|1164.93|1167.46|1164.96|1167.32|1164.82|0
1659390900000|2022-08-01 21:55:00|1167.41|1164.91|1167.32|1164.82|1167.41|1164.91|1167.32|1164.82|0
1659391200000|2022-08-01 22:00:00|1167.28|1164.78|1166.94|1164.44|1167.59|1165.09|1166.86|1164.36|0
1659391500000|2022-08-01 22:05:00|1166.92|1164.42|1166.63|1164.13|1167.08|1164.58|1166.59|1164.09|0
1659391800000|2022-08-01 22:10:00|1166.64|1164.14|1166.86|1164.36|1166.9|1164.4|1166.63|1164.13|0
1659392100000|2022-08-01 22:15:00|1166.9|1164.4|1166.68|1164.18|1167.08|1164.58|1166.68|1164.18|0
1659392400000|2022-08-01 22:20:00|1166.7|1164.2|1166.68|1164.18|1166.72|1164.22|1166.5|1164|0
1659392700000|2022-08-01 22:25:00|1166.63|1164.13|1166.63|1164.13|1166.63|1164.13|1166.5|1164|0
1659393000000|2022-08-01 22:30:00|1166.64|1164.14|1166.63|1164.13|1166.94|1164.44|1166.59|1164.09|0
1659393300000|2022-08-01 22:35:00|1166.59|1164.09|1166.9|1164.4|1166.94|1164.44|1166.46|1163.96|0
1659393600000|2022-08-01 22:40:00|1166.92|1164.42|1166.86|1164.36|1167.03|1164.53|1166.72|1164.22|0
1659393900000|2022-08-01 22:45:00|1166.88|1164.38|1166.99|1164.49|1167.08|1164.58|1166.88|1164.38|0
1659394200000|2022-08-01 22:50:00|1167.03|1164.53|1167.03|1164.53|1167.03|1164.53|1166.94|1164.44|0
1659394500000|2022-08-01 22:55:00|1167.04|1164.54|1166.99|1164.49|1167.21|1164.71|1166.99|1164.49|0
1659394800000|2022-08-01 23:00:00|1166.97|1164.47|1167.26|1164.76|1167.43|1164.93|1166.88|1164.38|0
1659395100000|2022-08-01 23:05:00|1167.25|1164.75|1167.39|1164.89|1167.68|1165.18|1167.08|1164.58|0
1659395400000|2022-08-01 23:10:00|1167.35|1164.85|1167.43|1164.93|1167.52|1165.02|1167.3|1164.8|0
1659395700000|2022-08-01 23:15:00|1167.41|1164.91|1166.99|1164.49|1167.41|1164.91|1166.94|1164.44|0
1659396000000|2022-08-01 23:20:00|1167.03|1164.53|1166.99|1164.49|1167.08|1164.58|1166.94|1164.44|0
1659396300000|2022-08-01 23:25:00|1166.94|1164.44|1166.63|1164.13|1166.94|1164.44|1166.63|1164.13|0
1659396600000|2022-08-01 23:30:00|1166.61|1164.11|1166.5|1164|1166.61|1164.11|1166.3|1163.8|0
1659396900000|2022-08-01 23:35:00|1166.54|1164.04|1166.63|1164.13|1166.63|1164.13|1166.46|1163.96|0
1659397200000|2022-08-01 23:40:00|1166.64|1164.14|1166.59|1164.09|1166.81|1164.31|1166.48|1163.98|0
1659397500000|2022-08-01 23:45:00|1166.63|1164.13|1166.3|1163.8|1166.77|1164.27|1166.12|1163.62|0
1659397800000|2022-08-01 23:50:00|1166.26|1163.76|1166.3|1163.8|1166.59|1164.09|1166.17|1163.67|0
1659398100000|2022-08-01 23:55:00|1166.32|1163.82|1166.12|1163.62|1166.63|1164.13|1166.08|1163.58|0
1659398400000|2022-08-02 00:00:00|1166.13|1163.63|1165.9|1163.4|1166.46|1163.96|1165.9|1163.4|0
1659398700000|2022-08-02 00:05:00|1165.92|1163.42|1165.9|1163.4|1165.99|1163.49|1165.68|1163.18|0
1659399000000|2022-08-02 00:10:00|1165.86|1163.36|1166.08|1163.58|1166.17|1163.67|1165.72|1163.22|0
1659399300000|2022-08-02 00:15:00|1166.03|1163.53|1164.67|1162.17|1166.03|1163.53|1164.46|1161.96|0
1659399600000|2022-08-02 00:20:00|1164.89|1162.39|1164.88|1162.38|1164.89|1162.39|1164.44|1161.94|0
1659399900000|2022-08-02 00:25:00|1164.77|1162.27|1164.67|1162.17|1164.88|1162.38|1164.23|1161.73|0
1659400200000|2022-08-02 00:30:00|1164.3|1161.8|1163.56|1161.06|1164.3|1161.8|1163.55|1161.05|0
1659400500000|2022-08-02 00:35:00|1163.55|1161.05|1163.8|1161.3|1164.06|1161.56|1163.31|1160.81|0
1659400800000|2022-08-02 00:40:00|1164.05|1161.55|1163.81|1161.31|1164.05|1161.55|1163.3|1160.8|0
1659401100000|2022-08-02 00:45:00|1164.23|1161.73|1164.02|1161.52|1164.34|1161.84|1164.01|1161.51|0
1659401400000|2022-08-02 00:50:00|1164.01|1161.51|1163.58|1161.08|1164.02|1161.52|1163.35|1160.85|0
1659401700000|2022-08-02 00:55:00|1163.57|1161.07|1163.25|1160.75|1163.58|1161.08|1163.14|1160.64|0
1659402000000|2022-08-02 01:00:00|1163.14|1160.64|1163.36|1160.86|1163.79|1161.29|1163.13|1160.63|0
1659402300000|2022-08-02 01:05:00|1163.35|1160.85|1163.57|1161.07|1163.58|1161.08|1163.14|1160.64|0
1659402600000|2022-08-02 01:10:00|1163.35|1160.85|1163.56|1161.06|1163.57|1161.07|1163.35|1160.85|0
1659402900000|2022-08-02 01:15:00|1162.77|1160.27|1163.28|1160.78|1163.28|1160.78|1162.52|1160.02|0
1659403200000|2022-08-02 01:20:00|1163.29|1160.79|1163.28|1160.78|1163.54|1161.04|1163.03|1160.53|0
1659403500000|2022-08-02 01:25:00|1163.29|1160.79|1162.77|1160.27|1163.29|1160.79|1162.53|1160.03|0
1659403800000|2022-08-02 01:30:00|1162.78|1160.28|1161.89|1159.39|1162.78|1160.28|1161.76|1159.26|0
1659404100000|2022-08-02 01:35:00|1162.01|1159.51|1161.25|1158.75|1162.26|1159.76|1161.25|1158.75|0
1659404400000|2022-08-02 01:40:00|1161.26|1158.76|1161.13|1158.63|1161.38|1158.88|1160.88|1158.38|0
1659404700000|2022-08-02 01:45:00|1162.12|1159.62|1162.12|1159.62|1162.55|1160.05|1161.9|1159.4|0
1659405000000|2022-08-02 01:50:00|1162.11|1159.61|1162.77|1160.27|1162.99|1160.49|1162.11|1159.61|0
1659405300000|2022-08-02 01:55:00|1162.78|1160.28|1162.69|1160.19|1162.91|1160.41|1162.25|1159.75|0
1659405600000|2022-08-02 02:00:00|1162.8|1160.3|1162.68|1160.18|1163.13|1160.63|1162.25|1159.75|0
1659405900000|2022-08-02 02:05:00|1162.69|1160.19|1162.69|1160.19|1162.91|1160.41|1162.68|1160.18|0
1659406200000|2022-08-02 02:10:00|1162.47|1159.97|1162.36|1159.86|1162.47|1159.97|1162.25|1159.75|0
1659406500000|2022-08-02 02:15:00|1162.26|1159.76|1162.24|1159.74|1162.46|1159.96|1162.24|1159.74|0
1659406800000|2022-08-02 02:20:00|1162.02|1159.52|1162.23|1159.73|1162.24|1159.74|1162.02|1159.52|0
1659407100000|2022-08-02 02:25:00|1162.02|1159.52|1162.12|1159.62|1162.23|1159.73|1161.79|1159.29|0
1659407400000|2022-08-02 02:30:00|1162.22|1159.72|1162.24|1159.74|1162.24|1159.74|1162.01|1159.51|0
1659407700000|2022-08-02 02:35:00|1162.23|1159.73|1162.45|1159.95|1162.46|1159.96|1162.13|1159.63|0
1659408000000|2022-08-02 02:40:00|1162.46|1159.96|1162.23|1159.73|1162.67|1160.17|1162.23|1159.73|0
1659408300000|2022-08-02 02:45:00|1161.25|1158.75|1161.25|1158.75|1161.5|1159|1161.12|1158.62|0
1659408600000|2022-08-02 02:50:00|1161.26|1158.76|1161.01|1158.51|1161.5|1159|1160.75|1158.25|0
1659408900000|2022-08-02 02:55:00|1161|1158.5|1162.5|1160|1162.5|1160|1161|1158.5|0
1659409200000|2022-08-02 03:00:00|1163.44|1160.94|1163.33|1160.83|1163.55|1161.05|1163.11|1160.61|0
1659409500000|2022-08-02 03:05:00|1163.32|1160.82|1163.33|1160.83|1163.33|1160.83|1163.1|1160.6|0
1659409800000|2022-08-02 03:10:00|1163.22|1160.72|1163.33|1160.83|1163.34|1160.84|1163.11|1160.61|0
1659410100000|2022-08-02 03:15:00|1163.34|1160.84|1163.54|1161.04|1163.55|1161.05|1163.33|1160.83|0
1659410400000|2022-08-02 03:20:00|1163.33|1160.83|1163.55|1161.05|1163.55|1161.05|1163.33|1160.83|0
1659410700000|2022-08-02 03:25:00|1163.76|1161.26|1163.34|1160.84|1163.77|1161.27|1163.33|1160.83|0
1659411000000|2022-08-02 03:30:00|1163.33|1160.83|1163.99|1161.49|1164|1161.5|1163.33|1160.83|0
1659411300000|2022-08-02 03:35:00|1164|1161.5|1164.12|1161.62|1164.12|1161.62|1163.77|1161.27|0
1659411600000|2022-08-02 03:40:00|1164.34|1161.84|1163.91|1161.41|1164.56|1162.06|1163.91|1161.41|0
1659411900000|2022-08-02 03:45:00|1163.69|1161.19|1163.59|1161.09|1163.91|1161.41|1163.48|1160.98|0
1659412200000|2022-08-02 03:50:00|1163.48|1160.98|1163.48|1160.98|1163.69|1161.19|1163.26|1160.76|0
1659412500000|2022-08-02 03:55:00|1163.47|1160.97|1163.47|1160.97|1163.48|1160.98|1163.25|1160.75|0
1659412800000|2022-08-02 04:00:00|1163.25|1160.75|1163.04|1160.54|1163.47|1160.97|1163.04|1160.54|0
1659413100000|2022-08-02 04:05:00|1163.26|1160.76|1163.47|1160.97|1163.69|1161.19|1163.26|1160.76|0
1659413400000|2022-08-02 04:10:00|1163.48|1160.98|1163.47|1160.97|1163.48|1160.98|1163.47|1160.97|0
1659413700000|2022-08-02 04:15:00|1163.26|1160.76|1163.47|1160.97|1163.47|1160.97|1163.25|1160.75|0
1659414000000|2022-08-02 04:20:00|1163.46|1160.96|1163.46|1160.96|1163.47|1160.97|1163.24|1160.74|0
1659414300000|2022-08-02 04:25:00|1163.68|1161.18|1163.46|1160.96|1163.68|1161.18|1163.46|1160.96|0
1659414600000|2022-08-02 04:30:00|1162.63|1160.13|1162.88|1160.38|1163.14|1160.64|1162.38|1159.88|0
1659414900000|2022-08-02 04:35:00|1162.89|1160.39|1162.88|1160.38|1162.89|1160.39|1162.63|1160.13|0
1659415200000|2022-08-02 04:40:00|1162.87|1160.37|1162.87|1160.37|1162.88|1160.38|1162.63|1160.13|0
1659415500000|2022-08-02 04:45:00|1163.68|1161.18|1163.46|1160.96|1163.68|1161.18|1163.46|1160.96|0
1659415800000|2022-08-02 04:50:00|1163.57|1161.07|1163.46|1160.96|1163.68|1161.18|1163.24|1160.74|0
1659416100000|2022-08-02 04:55:00|1163.67|1161.17|1164.11|1161.61|1164.11|1161.61|1163.56|1161.06|0
1659416400000|2022-08-02 05:00:00|1164.1|1161.6|1163.9|1161.4|1164.12|1161.62|1163.89|1161.39|0
1659416700000|2022-08-02 05:05:00|1163.91|1161.41|1164.26|1161.76|1164.48|1161.98|1163.9|1161.4|0
1659417000000|2022-08-02 05:10:00|1164.37|1161.87|1164.69|1162.19|1164.69|1162.19|1164.26|1161.76|0
1659417300000|2022-08-02 05:15:00|1164.48|1161.98|1163.94|1161.44|1164.48|1161.98|1163.81|1161.31|0
1659417600000|2022-08-02 05:20:00|1163.95|1161.45|1163.95|1161.45|1164.17|1161.67|1163.94|1161.44|0
1659417900000|2022-08-02 05:25:00|1164.08|1161.58|1162.79|1160.29|1164.09|1161.59|1162.79|1160.29|0
1659418200000|2022-08-02 05:30:00|1162.06|1159.56|1162.03|1159.53|1162.06|1159.56|1161.55|1159.05|0
1659418500000|2022-08-02 05:35:00|1162.04|1159.54|1161.54|1159.04|1162.04|1159.54|1161.53|1159.03|0
1659418800000|2022-08-02 05:40:00|1161.55|1159.05|1161.79|1159.29|1162.04|1159.54|1161.55|1159.05|0
1659419100000|2022-08-02 05:45:00|1161.78|1159.28|1162.53|1160.03|1162.78|1160.28|1161.78|1159.28|0
1659419400000|2022-08-02 05:50:00|1162.65|1160.15|1162.53|1160.03|1162.78|1160.28|1162.52|1160.02|0
1659419700000|2022-08-02 05:55:00|1162.28|1159.78|1161.79|1159.29|1162.29|1159.79|1161.55|1159.05|0
1659420000000|2022-08-02 06:00:00|1162.78|1160.28|1163.44|1160.94|1163.86|1161.36|1162.77|1160.27|0
1659420300000|2022-08-02 06:05:00|1163.65|1161.15|1163.99|1161.49|1164.08|1161.58|1163.43|1160.93|0
1659420600000|2022-08-02 06:10:00|1163.78|1161.28|1164|1161.5|1164.22|1161.72|1163.77|1161.27|0
1659420900000|2022-08-02 06:15:00|1164.21|1161.71|1163.79|1161.29|1164.22|1161.72|1163.78|1161.28|0
1659421200000|2022-08-02 06:20:00|1164.01|1161.51|1163.35|1160.85|1164.01|1161.51|1163.12|1160.62|0
1659421500000|2022-08-02 06:25:00|1163.57|1161.07|1163.57|1161.07|1163.57|1161.07|1163.13|1160.63|0
1659421800000|2022-08-02 06:30:00|1163.56|1161.06|1163.12|1160.62|1164|1161.5|1163.12|1160.62|0
1659422100000|2022-08-02 06:35:00|1163.33|1160.83|1163.12|1160.62|1163.55|1161.05|1163.11|1160.61|0
1659422400000|2022-08-02 06:40:00|1163.11|1160.61|1163.72|1161.22|1163.73|1161.23|1163.11|1160.61|0
1659422700000|2022-08-02 06:45:00|1162.61|1160.11|1162.63|1160.13|1162.88|1160.38|1162.61|1160.11|0
1659423000000|2022-08-02 06:50:00|1162.62|1160.12|1164.62|1162.12|1164.87|1162.37|1162.62|1160.12|0
1659423300000|2022-08-02 06:55:00|1164.86|1162.36|1165.87|1163.37|1166.12|1163.62|1164.86|1162.36|0
1659423600000|2022-08-02 07:00:00|1166.94|1164.44|1168.46|1167.96|1168.46|1167.96|1165.56|1163.06|0
1659423900000|2022-08-02 07:05:00|1168.16|1167.66|1163.11|1162.61|1168.81|1168.31|1161.91|1161.41|24
1659424200000|2022-08-02 07:10:00|1163.16|1162.66|1162.36|1161.86|1163.96|1163.46|1162.06|1161.56|10
1659424500000|2022-08-02 07:15:00|1162.41|1161.91|1165.46|1164.96|1165.46|1164.96|1162.26|1161.76|79
1659424800000|2022-08-02 07:20:00|1165.41|1164.91|1167.36|1166.86|1167.51|1167.01|1164.36|1163.86|23
1659425100000|2022-08-02 07:25:00|1167.31|1166.81|1168.86|1168.36|1168.96|1168.46|1167.26|1166.76|10
1659425400000|2022-08-02 07:30:00|1168.81|1168.31|1168.21|1167.71|1168.86|1168.36|1166.16|1165.66|13
1659425700000|2022-08-02 07:35:00|1168.16|1167.66|1169.86|1169.36|1169.91|1169.41|1168.16|1167.66|8
1659426000000|2022-08-02 07:40:00|1169.81|1169.31|1170.46|1169.96|1170.61|1170.11|1169.71|1169.21|8
1659426300000|2022-08-02 07:45:00|1170.51|1170.01|1173.66|1173.16|1173.71|1173.21|1170.36|1169.86|30
1659426600000|2022-08-02 07:50:00|1173.73|1173.23|1172.73|1172.23|1175.08|1174.58|1172.73|1172.23|11
1659426900000|2022-08-02 07:55:00|1172.78|1172.28|1173.38|1172.88|1173.38|1172.88|1172.23|1171.73|7
1659427200000|2022-08-02 08:00:00|1173.43|1172.93|1172.18|1171.68|1173.93|1173.43|1172.13|1171.63|4
1659427500000|2022-08-02 08:05:00|1172.23|1171.73|1171.68|1171.18|1172.33|1171.83|1171.18|1170.68|5
1659427800000|2022-08-02 08:10:00|1171.63|1171.13|1171.48|1170.98|1172.58|1172.08|1171.13|1170.63|9
1659428100000|2022-08-02 08:15:00|1171.43|1170.93|1168.98|1168.48|1171.48|1170.98|1168.93|1168.43|1
1659428400000|2022-08-02 08:20:00|1169.08|1168.58|1171.23|1170.73|1171.23|1170.73|1169.08|1168.58|4
1659428700000|2022-08-02 08:25:00|1171.28|1170.78|1169.93|1169.43|1171.43|1170.93|1169.48|1168.98|7
1659429000000|2022-08-02 08:30:00|1169.98|1169.48|1169.28|1168.78|1169.98|1169.48|1168.88|1168.38|0
1659429300000|2022-08-02 08:35:00|1169.33|1168.83|1168.63|1168.13|1169.63|1169.13|1168.28|1167.78|0
1659429600000|2022-08-02 08:40:00|1168.73|1168.23|1168.03|1167.53|1168.78|1168.28|1167.93|1167.43|0
1659429900000|2022-08-02 08:45:00|1168.08|1167.58|1168.38|1167.88|1168.48|1167.98|1167.53|1167.03|0
1659430200000|2022-08-02 08:50:00|1168.33|1167.83|1169.63|1169.13|1169.63|1169.13|1168.18|1167.68|1
1659430500000|2022-08-02 08:55:00|1169.58|1169.08|1170.98|1170.48|1171.28|1170.78|1169.33|1168.83|1
1659430800000|2022-08-02 09:00:00|1171.03|1170.53|1170.63|1170.13|1171.23|1170.73|1170.08|1169.58|5
1659431100000|2022-08-02 09:05:00|1170.58|1170.08|1170.33|1169.83|1171.28|1170.78|1169.93|1169.43|10
1659431400000|2022-08-02 09:10:00|1170.48|1169.98|1171.48|1170.98|1171.68|1171.18|1170.48|1169.98|2
1659431700000|2022-08-02 09:15:00|1171.43|1170.93|1171.58|1171.08|1171.73|1171.23|1171.13|1170.63|2
1659432000000|2022-08-02 09:20:00|1171.53|1171.03|1170.48|1169.98|1171.58|1171.08|1170.33|1169.83|10
1659432300000|2022-08-02 09:25:00|1170.43|1169.93|1170.13|1169.63|1170.78|1170.28|1169.78|1169.28|4
1659432600000|2022-08-02 09:30:00|1170.08|1169.58|1167.68|1167.18|1170.08|1169.58|1167.23|1166.73|10
1659432900000|2022-08-02 09:35:00|1167.78|1167.28|1168.33|1167.83|1168.63|1168.13|1167.78|1167.28|3
1659433200000|2022-08-02 09:40:00|1168.28|1167.78|1168.28|1167.78|1168.83|1168.33|1167.53|1167.03|4
1659433500000|2022-08-02 09:45:00|1168.33|1167.83|1167.68|1167.18|1168.63|1168.13|1167.68|1167.18|4
1659433800000|2022-08-02 09:50:00|1167.63|1167.13|1165.78|1165.28|1167.83|1167.33|1165.78|1165.28|6
1659434100000|2022-08-02 09:55:00|1165.68|1165.18|1164.88|1164.38|1165.68|1165.18|1164.58|1164.08|2
1659434400000|2022-08-02 10:00:00|1164.83|1164.33|1165.43|1164.93|1165.83|1165.33|1164.73|1164.23|2
1659434700000|2022-08-02 10:05:00|1165.63|1165.13|1165.68|1165.18|1166.03|1165.53|1165.23|1164.73|10
1659435000000|2022-08-02 10:10:00|1165.73|1165.23|1167.08|1166.58|1167.08|1166.58|1165.43|1164.93|3
1659435300000|2022-08-02 10:15:00|1167.03|1166.53|1166.43|1165.93|1167.08|1166.58|1165.98|1165.48|0
1659435600000|2022-08-02 10:20:00|1166.38|1165.88|1166.48|1165.98|1166.78|1166.28|1166.33|1165.83|0
1659435900000|2022-08-02 10:25:00|1166.38|1165.88|1166.63|1166.13|1166.68|1166.18|1165.98|1165.48|0
1659436200000|2022-08-02 10:30:00|1166.73|1166.23|1167.33|1166.83|1167.83|1167.33|1166.33|1165.83|11
1659436500000|2022-08-02 10:35:00|1167.18|1166.68|1166.38|1165.88|1167.18|1166.68|1166.33|1165.83|5
1659436800000|2022-08-02 10:40:00|1166.33|1165.83|1166.73|1166.23|1167.03|1166.53|1166.13|1165.63|1
1659437100000|2022-08-02 10:45:00|1166.68|1166.18|1166.08|1165.58|1166.98|1166.48|1166.08|1165.58|0
1659437400000|2022-08-02 10:50:00|1166.13|1165.63|1166.43|1165.93|1166.68|1166.18|1165.88|1165.38|0
1659437700000|2022-08-02 10:55:00|1166.28|1165.78|1167.28|1166.78|1167.48|1166.98|1166.13|1165.63|0
1659438000000|2022-08-02 11:00:00|1167.38|1166.88|1169.08|1168.58|1169.13|1168.63|1167.13|1166.63|0
1659438300000|2022-08-02 11:05:00|1169.03|1168.53|1168.48|1167.98|1169.08|1168.58|1168.28|1167.78|0
1659438600000|2022-08-02 11:10:00|1168.43|1167.93|1168.73|1168.23|1169.03|1168.53|1168.18|1167.68|0
1659438900000|2022-08-02 11:15:00|1168.58|1168.08|1169.73|1169.23|1169.73|1169.23|1168.58|1168.08|0
1659439200000|2022-08-02 11:20:00|1169.83|1169.33|1169.83|1169.33|1170.33|1169.83|1169.58|1169.08|0
1659439500000|2022-08-02 11:25:00|1170.03|1169.53|1170.73|1170.23|1170.93|1170.43|1170.03|1169.53|0
1659439800000|2022-08-02 11:30:00|1170.68|1170.18|1172.38|1171.88|1172.43|1171.93|1170.28|1169.78|0
1659440100000|2022-08-02 11:35:00|1172.33|1171.83|1172.43|1171.93|1172.58|1172.08|1171.98|1171.48|0
1659440400000|2022-08-02 11:40:00|1172.36|1171.86|1170.51|1170.01|1172.46|1171.96|1170.36|1169.86|0
1659440700000|2022-08-02 11:45:00|1170.56|1170.06|1169.91|1169.41|1170.91|1170.41|1169.91|1169.41|0
1659441000000|2022-08-02 11:50:00|1169.86|1169.36|1169.16|1168.66|1169.86|1169.36|1168.66|1168.16|0
1659441300000|2022-08-02 11:55:00|1169.26|1168.76|1168.61|1168.11|1169.61|1169.11|1168.61|1168.11|0
1659441600000|2022-08-02 12:00:00|1168.56|1168.06|1169.16|1168.66|1169.71|1169.21|1168.36|1167.86|0
1659441900000|2022-08-02 12:05:00|1169.21|1168.71|1169.36|1168.86|1169.86|1169.36|1168.96|1168.46|0
1659442200000|2022-08-02 12:10:00|1169.31|1168.81|1170.11|1169.61|1170.71|1170.21|1169.01|1168.51|0
1659442500000|2022-08-02 12:15:00|1170.01|1169.51|1169.66|1169.16|1170.11|1169.61|1169.21|1168.71|2
1659442800000|2022-08-02 12:20:00|1169.71|1169.21|1170.96|1170.46|1171.01|1170.51|1169.71|1169.21|0
1659443100000|2022-08-02 12:25:00|1171.01|1170.51|1170.26|1169.76|1171.11|1170.61|1170.26|1169.76|0
1659443400000|2022-08-02 12:30:00|1170.31|1169.81|1170.36|1169.86|1170.76|1170.26|1170.06|1169.56|0
1659443700000|2022-08-02 12:35:00|1170.16|1169.66|1169.06|1168.56|1170.21|1169.71|1168.91|1168.41|0
1659444000000|2022-08-02 12:40:00|1169.11|1168.61|1168.91|1168.41|1169.11|1168.61|1168.61|1168.11|3
1659444300000|2022-08-02 12:45:00|1168.86|1168.36|1167.11|1166.61|1168.86|1168.36|1166.86|1166.36|6
1659444600000|2022-08-02 12:50:00|1167.21|1166.71|1167.26|1166.76|1167.96|1167.46|1166.91|1166.41|0
1659444900000|2022-08-02 12:55:00|1167.21|1166.71|1168.11|1167.61|1168.56|1168.06|1167.11|1166.61|0
1659445200000|2022-08-02 13:00:00|1168.26|1167.76|1168.71|1168.21|1168.71|1168.21|1167.61|1167.11|0
1659445500000|2022-08-02 13:05:00|1168.66|1168.16|1170.61|1170.11|1170.61|1170.11|1168.41|1167.91|0
1659445800000|2022-08-02 13:10:00|1170.66|1170.16|1171.76|1171.26|1171.81|1171.31|1170.66|1170.16|0
1659446100000|2022-08-02 13:15:00|1171.81|1171.31|1170.91|1170.41|1172.56|1172.06|1170.91|1170.41|0
1659446400000|2022-08-02 13:20:00|1170.81|1170.31|1171.91|1171.41|1171.91|1171.41|1170.81|1170.31|0
1659446700000|2022-08-02 13:25:00|1171.96|1171.46|1173.06|1172.56|1173.36|1172.86|1171.91|1171.41|0
1659447000000|2022-08-02 13:30:00|1173.11|1172.61|1176.36|1175.86|1176.41|1175.91|1173.11|1172.61|0
1659447300000|2022-08-02 13:35:00|1176.41|1175.91|1179.81|1179.31|1179.81|1179.31|1176.41|1175.91|0
1659447600000|2022-08-02 13:40:00|1179.76|1179.26|1178.01|1177.51|1179.76|1179.26|1177.66|1177.16|0
1659447900000|2022-08-02 13:45:00|1178.11|1177.61|1178.01|1177.51|1180.01|1179.51|1177.96|1177.46|10
1659448200000|2022-08-02 13:50:00|1177.96|1177.46|1176.66|1176.16|1178.76|1178.26|1175.96|1175.46|0
1659448500000|2022-08-02 13:55:00|1176.61|1176.11|1175.66|1175.16|1177.31|1176.81|1175.66|1175.16|0
1659448800000|2022-08-02 14:00:00|1175.71|1175.21|1174.46|1173.96|1175.86|1175.36|1173.91|1173.41|0
1659449100000|2022-08-02 14:05:00|1174.51|1174.01|1173.76|1173.26|1175.26|1174.76|1173.71|1173.21|0
1659449400000|2022-08-02 14:10:00|1173.86|1173.36|1173.41|1172.91|1174.06|1173.56|1172.51|1172.01|0
1659449700000|2022-08-02 14:15:00|1173.46|1172.96|1175.98|1173.48|1175.98|1174.86|1173.46|1172.96|5
1659450000000|2022-08-02 14:20:00|1175.99|1173.49|1175.53|1173.03|1176.67|1174.17|1175.08|1172.58|0
1659450300000|2022-08-02 14:25:00|1175.31|1172.81|1176.46|1173.96|1176.46|1173.96|1175.09|1172.59|0
1659450600000|2022-08-02 14:30:00|1176.57|1174.07|1176.32|1173.82|1177.6|1175.1|1176.05|1173.55|0
1659450900000|2022-08-02 14:35:00|1176.31|1173.81|1176.08|1173.58|1176.6|1174.1|1175.53|1173.03|0
1659451200000|2022-08-02 14:40:00|1176.09|1173.59|1177.16|1174.66|1177.42|1174.92|1175.82|1173.32|0
1659451500000|2022-08-02 14:45:00|1177.17|1174.67|1177.68|1175.18|1177.68|1175.18|1176.61|1174.11|0
1659451800000|2022-08-02 14:50:00|1177.69|1175.19|1178.75|1176.25|1179.26|1176.76|1177.67|1175.17|0
1659452100000|2022-08-02 14:55:00|1178.74|1176.24|1177.92|1175.42|1178.75|1176.25|1177.65|1175.15|0
1659452400000|2022-08-02 15:00:00|1177.67|1175.17|1176.66|1174.16|1177.94|1175.44|1176.65|1174.15|0
1659452700000|2022-08-02 15:05:00|1176.91|1174.41|1176.4|1173.9|1176.92|1174.42|1176.12|1173.62|0
1659453000000|2022-08-02 15:10:00|1176.65|1174.15|1176.11|1173.61|1176.65|1174.15|1176.11|1173.61|0
1659453300000|2022-08-02 15:15:00|1176.12|1173.62|1176.38|1173.88|1176.89|1174.39|1176.09|1173.59|0
1659453600000|2022-08-02 15:20:00|1176.39|1173.89|1176.37|1173.87|1176.39|1173.89|1175.84|1173.34|0
1659453900000|2022-08-02 15:25:00|1176.12|1173.62|1177.42|1174.92|1177.42|1174.92|1176.12|1173.62|0
1659454200000|2022-08-02 15:30:00|1176.96|1174.46|1176.06|1173.56|1177.19|1174.69|1175.6|1173.1|0
1659454500000|2022-08-02 15:35:00|1175.84|1173.34|1176.54|1174.04|1176.98|1174.48|1175.84|1173.34|0
1659454800000|2022-08-02 15:40:00|1176.32|1173.82|1177.22|1174.72|1177.44|1174.94|1176.31|1173.81|0
1659455100000|2022-08-02 15:45:00|1177.22|1174.72|1177.23|1174.73|1177.47|1174.97|1176.69|1174.19|0
1659455400000|2022-08-02 15:50:00|1177.22|1174.72|1176.97|1174.47|1177.22|1174.72|1176.71|1174.21|0
1659455700000|2022-08-02 15:55:00|1176.98|1174.48|1176.46|1173.96|1177.24|1174.74|1176.44|1173.94|0
1659456000000|2022-08-02 16:00:00|1176.71|1174.21|1177.76|1175.26|1178.02|1175.52|1176.44|1173.94|0
1659456300000|2022-08-02 16:05:00|1177.51|1175.01|1177.74|1175.24|1178|1175.5|1177.49|1174.99|0
1659456600000|2022-08-02 16:10:00|1177.73|1175.23|1178.78|1176.28|1179.04|1176.54|1177.73|1175.23|0
1659456900000|2022-08-02 16:15:00|1178.35|1175.85|1179.03|1176.53|1179.46|1176.96|1178.34|1175.84|0
1659457200000|2022-08-02 16:20:00|1179.02|1176.52|1179.71|1177.21|1179.71|1177.21|1178.81|1176.31|0
1659457500000|2022-08-02 16:25:00|1179.7|1177.2|1179.93|1177.43|1179.93|1177.43|1179.69|1177.19|0
1659457800000|2022-08-02 16:30:00|1180.63|1178.13|1180.11|1177.61|1180.63|1178.13|1179.84|1177.34|0
1659458100000|2022-08-02 16:35:00|1180.12|1177.62|1180.64|1178.14|1180.64|1178.14|1179.84|1177.34|0
1659458400000|2022-08-02 16:40:00|1180.63|1178.13|1180.91|1178.41|1180.91|1178.41|1180.38|1177.88|0
1659458700000|2022-08-02 16:45:00|1180.9|1178.4|1180.84|1178.34|1180.91|1178.41|1180.56|1178.06|0
1659459000000|2022-08-02 16:50:00|1180.83|1178.33|1180.85|1178.35|1180.86|1178.36|1180.32|1177.82|0
1659459300000|2022-08-02 16:55:00|1180.84|1178.34|1180.32|1177.82|1180.85|1178.35|1180.31|1177.81|0
1659459600000|2022-08-02 17:00:00|1179.65|1177.15|1179.21|1176.71|1179.66|1177.16|1178.97|1176.47|0
1659459900000|2022-08-02 17:05:00|1179.2|1176.7|1178.99|1176.49|1179.21|1176.71|1178.53|1176.03|0
1659460200000|2022-08-02 17:10:00|1179|1176.5|1178.77|1176.27|1179.22|1176.72|1178.54|1176.04|0
1659460500000|2022-08-02 17:15:00|1179.3|1176.8|1179.28|1176.78|1179.8|1177.3|1179.28|1176.78|0
1659460800000|2022-08-02 17:20:00|1179.29|1176.79|1178.23|1175.73|1179.29|1176.79|1178.23|1175.73|0
1659461100000|2022-08-02 17:25:00|1178.22|1175.72|1176.96|1174.46|1178.29|1175.79|1176.69|1174.19|0
1659461400000|2022-08-02 17:30:00|1176.56|1174.06|1175.4|1172.9|1176.56|1174.06|1175.4|1172.9|0
1659461700000|2022-08-02 17:35:00|1175.39|1172.89|1175.16|1172.66|1175.63|1173.13|1174.71|1172.21|0
1659462000000|2022-08-02 17:40:00|1175.17|1172.67|1175.18|1172.68|1175.63|1173.13|1174.72|1172.22|0
1659462300000|2022-08-02 17:45:00|1175.36|1172.86|1174.56|1172.06|1175.38|1172.88|1174.3|1171.8|0
1659462600000|2022-08-02 17:50:00|1174.55|1172.05|1175.1|1172.6|1175.1|1172.6|1174.03|1171.53|0
1659462900000|2022-08-02 17:55:00|1175.09|1172.59|1174.84|1172.34|1175.1|1172.6|1174.57|1172.07|0
1659463200000|2022-08-02 18:00:00|1174.85|1172.35|1175.08|1172.58|1175.36|1172.86|1174.31|1171.81|0
1659463500000|2022-08-02 18:05:00|1174.83|1172.33|1176.42|1173.92|1176.43|1173.93|1174.83|1172.33|0
1659463800000|2022-08-02 18:10:00|1176.43|1173.93|1176.15|1173.65|1176.43|1173.93|1175.88|1173.38|0
1659464100000|2022-08-02 18:15:00|1176.07|1173.57|1175.84|1173.34|1176.08|1173.58|1175.39|1172.89|0
1659464400000|2022-08-02 18:20:00|1175.83|1173.33|1176.41|1173.91|1176.75|1174.25|1175.61|1173.11|0
1659464700000|2022-08-02 18:25:00|1176.51|1174.01|1176.52|1174.02|1176.54|1174.04|1176.08|1173.58|0
1659465000000|2022-08-02 18:30:00|1176.53|1174.03|1176.98|1174.48|1177.43|1174.93|1176.52|1174.02|0
1659465300000|2022-08-02 18:35:00|1176.97|1174.47|1176.51|1174.01|1176.98|1174.48|1176.28|1173.78|0
1659465600000|2022-08-02 18:40:00|1176.52|1174.02|1176.74|1174.24|1176.97|1174.47|1176.51|1174.01|0
1659465900000|2022-08-02 18:45:00|1176.73|1174.23|1176.73|1174.23|1176.74|1174.24|1175.6|1173.1|0
1659466200000|2022-08-02 18:50:00|1176.74|1174.24|1176.05|1173.55|1176.97|1174.47|1175.82|1173.32|0
1659466500000|2022-08-02 18:55:00|1176.27|1173.77|1175.82|1173.32|1176.48|1173.98|1175.58|1173.08|0
1659466800000|2022-08-02 19:00:00|1175.84|1173.34|1176.1|1173.6|1176.37|1173.87|1175.58|1173.08|0
1659467100000|2022-08-02 19:05:00|1176.09|1173.59|1175.08|1172.58|1176.1|1173.6|1175.07|1172.57|0
1659467400000|2022-08-02 19:10:00|1175.2|1172.7|1175.58|1173.08|1175.59|1173.09|1174.8|1172.3|0
1659467700000|2022-08-02 19:15:00|1175.59|1173.09|1174.26|1171.76|1175.85|1173.35|1173.99|1171.49|0
1659468000000|2022-08-02 19:20:00|1174.25|1171.75|1174.25|1171.75|1174.78|1172.28|1173.74|1171.24|0
1659468300000|2022-08-02 19:25:00|1174.26|1171.76|1175.82|1173.32|1175.83|1173.33|1174.25|1171.75|0
1659468600000|2022-08-02 19:30:00|1175.8|1173.3|1175.81|1173.31|1175.82|1173.32|1175.13|1172.63|0
1659468900000|2022-08-02 19:35:00|1175.82|1173.32|1175.6|1173.1|1176.5|1174|1175.59|1173.09|0
1659469200000|2022-08-02 19:40:00|1175.82|1173.32|1175.82|1173.32|1175.82|1173.32|1175.13|1172.63|0
1659469500000|2022-08-02 19:45:00|1175.71|1173.21|1175.12|1172.62|1175.82|1173.32|1174.89|1172.39|0
1659469800000|2022-08-02 19:50:00|1175.14|1172.64|1174.87|1172.37|1175.57|1173.07|1174.87|1172.37|0
1659470100000|2022-08-02 19:55:00|1174.88|1172.38|1174.42|1171.92|1175.1|1172.6|1173.97|1171.47|0
1659470400000|2022-08-02 20:00:00|1174.43|1171.93|1174.38|1171.88|1174.69|1172.19|1174.33|1171.83|0
1659470700000|2022-08-02 20:05:00|1174.42|1171.92|1174.06|1171.56|1174.47|1171.97|1173.56|1171.06|0
1659471000000|2022-08-02 20:10:00|1174.11|1171.61|1174.15|1171.65|1174.17|1171.67|1173.7|1171.2|0
1659471300000|2022-08-02 20:15:00|1174.11|1171.61|1173.79|1171.29|1174.2|1171.7|1173.79|1171.29|0
1659471600000|2022-08-02 20:20:00|1173.83|1171.33|1173.83|1171.33|1173.97|1171.47|1173.65|1171.15|0
1659471900000|2022-08-02 20:25:00|1173.84|1171.34|1173.74|1171.24|1173.97|1171.47|1173.65|1171.15|0
1659472200000|2022-08-02 20:30:00|1173.77|1171.27|1173.83|1171.33|1173.92|1171.42|1173.74|1171.24|0
1659472500000|2022-08-02 20:35:00|1173.84|1171.34|1173.79|1171.29|1173.92|1171.42|1173.77|1171.27|0
1659472800000|2022-08-02 20:40:00|1173.83|1171.33|1174.2|1171.7|1174.35|1171.85|1173.74|1171.24|0
1659473100000|2022-08-02 20:45:00|1174.24|1171.74|1174.56|1172.06|1174.65|1172.15|1174.2|1171.7|0
1659473400000|2022-08-02 20:50:00|1174.58|1172.08|1174.62|1172.12|1174.65|1172.15|1174.47|1171.97|0
1659473700000|2022-08-02 20:55:00|1174.63|1172.13|1174.83|1172.33|1174.94|1172.44|1174.49|1171.99|0
1659474000000|2022-08-02 21:00:00|1174.78|1172.28|1174.67|1172.17|1174.78|1172.28|1174.65|1172.15|0
1659474300000|2022-08-02 21:05:00|1174.74|1172.24|1174.76|1172.26|1174.76|1172.26|1174.69|1172.19|0
1659474600000|2022-08-02 21:10:00|1174.74|1172.24|1174.81|1172.31|1174.81|1172.31|1174.74|1172.24|0
1659474900000|2022-08-02 21:15:00|1174.8|1172.3|1174.87|1172.37|1174.9|1172.4|1174.8|1172.3|0
1659475200000|2022-08-02 21:20:00|1174.9|1172.4|1174.9|1172.4|1174.94|1172.44|1174.87|1172.37|0
1659475500000|2022-08-02 21:25:00|1174.89|1172.39|1174.87|1172.37|1174.89|1172.39|1174.8|1172.3|0
1659475800000|2022-08-02 21:30:00|1174.85|1172.35|1174.85|1172.35|1174.89|1172.39|1174.83|1172.33|0
1659476100000|2022-08-02 21:35:00|1174.87|1172.37|1174.85|1172.35|1174.87|1172.37|1174.8|1172.3|0
1659476400000|2022-08-02 21:40:00|1174.87|1172.37|1174.9|1172.4|1174.94|1172.44|1174.85|1172.35|0
1659476700000|2022-08-02 21:45:00|1174.89|1172.39|1174.9|1172.4|1174.9|1172.4|1174.83|1172.33|0
1659477000000|2022-08-02 21:50:00|1174.89|1172.39|1174.89|1172.39|1174.94|1172.44|1174.83|1172.33|0
1659477300000|2022-08-02 21:55:00|1174.87|1172.37|1174.92|1172.42|1174.96|1172.46|1174.83|1172.33|0
1659477600000|2022-08-02 22:00:00|1174.99|1172.49|1175.1|1172.6|1175.55|1173.05|1174.99|1172.49|0
1659477900000|2022-08-02 22:05:00|1175.14|1172.64|1175.71|1173.21|1175.75|1173.25|1175.05|1172.55|0
1659478200000|2022-08-02 22:10:00|1175.75|1173.25|1175.23|1172.73|1175.8|1173.3|1175.19|1172.69|0
1659478500000|2022-08-02 22:15:00|1175.24|1172.74|1175.3|1172.8|1175.46|1172.96|1175.23|1172.73|0
1659478800000|2022-08-02 22:20:00|1175.28|1172.78|1174.83|1172.33|1175.41|1172.91|1174.83|1172.33|0
1659479100000|2022-08-02 22:25:00|1174.78|1172.28|1175.01|1172.51|1175.19|1172.69|1174.78|1172.28|0
1659479400000|2022-08-02 22:30:00|1175.03|1172.53|1175.37|1172.87|1175.44|1172.94|1175.03|1172.53|0
1659479700000|2022-08-02 22:35:00|1175.41|1172.91|1175.75|1173.25|1175.98|1173.48|1175.41|1172.91|0
1659480000000|2022-08-02 22:40:00|1175.71|1173.21|1175.84|1173.34|1175.89|1173.39|1175.71|1173.21|0
1659480300000|2022-08-02 22:45:00|1175.89|1173.39|1175.66|1173.16|1175.93|1173.43|1175.5|1173|0
1659480600000|2022-08-02 22:50:00|1175.6|1173.1|1175.75|1173.25|1175.84|1173.34|1175.6|1173.1|0
1659480900000|2022-08-02 22:55:00|1175.8|1173.3|1175.28|1172.78|1175.8|1173.3|1175.23|1172.73|0
1659481200000|2022-08-02 23:00:00|1175.23|1172.73|1175.23|1172.73|1175.28|1172.78|1175.03|1172.53|0
1659481500000|2022-08-02 23:05:00|1175.24|1172.74|1175.37|1172.87|1175.41|1172.91|1175.14|1172.64|0
1659481800000|2022-08-02 23:10:00|1175.39|1172.89|1175.32|1172.82|1175.6|1173.1|1175.28|1172.78|0
1659482100000|2022-08-02 23:15:00|1175.33|1172.83|1175.46|1172.96|1175.46|1172.96|1175.19|1172.69|0
1659482400000|2022-08-02 23:20:00|1175.44|1172.94|1175.37|1172.87|1175.46|1172.96|1175.32|1172.82|0
1659482700000|2022-08-02 23:25:00|1175.41|1172.91|1175.6|1173.1|1175.6|1173.1|1175.39|1172.89|0
1659483000000|2022-08-02 23:30:00|1175.62|1173.12|1175.35|1172.85|1175.66|1173.16|1175.19|1172.69|0
1659483300000|2022-08-02 23:35:00|1175.32|1172.82|1174.74|1172.24|1175.41|1172.91|1174.65|1172.15|0
1659483600000|2022-08-02 23:40:00|1174.69|1172.19|1174.83|1172.33|1174.83|1172.33|1174.6|1172.1|0
1659483900000|2022-08-02 23:45:00|1174.78|1172.28|1174.6|1172.1|1174.83|1172.33|1174.56|1172.06|0
1659484200000|2022-08-02 23:50:00|1174.56|1172.06|1174.38|1171.88|1174.74|1172.24|1174.26|1171.76|0
1659484500000|2022-08-02 23:55:00|1174.37|1171.87|1174.33|1171.83|1174.42|1171.92|1174.2|1171.7|0
1659484800000|2022-08-03 00:00:00|1174.24|1171.74|1173.76|1171.26|1174.33|1171.83|1173.54|1171.04|0
1659485100000|2022-08-03 00:05:00|1173.79|1171.29|1174.21|1171.71|1174.58|1172.08|1173.79|1171.29|0
1659485400000|2022-08-03 00:10:00|1174.22|1171.72|1173.46|1170.96|1174.26|1171.76|1173.32|1170.82|0
1659485700000|2022-08-03 00:15:00|1173.5|1171|1174.21|1171.71|1174.43|1171.93|1173.32|1170.82|0
1659486000000|2022-08-03 00:20:00|1174.32|1171.82|1173.53|1171.03|1174.32|1171.82|1172.87|1170.37|0
1659486300000|2022-08-03 00:25:00|1173.54|1171.04|1172.87|1170.37|1173.54|1171.04|1172.65|1170.15|0
1659486600000|2022-08-03 00:30:00|1172.55|1170.05|1172.68|1170.18|1172.93|1170.43|1172.42|1169.92|0
1659486900000|2022-08-03 00:35:00|1172.67|1170.17|1172.93|1170.43|1173.19|1170.69|1172.67|1170.17|0
1659487200000|2022-08-03 00:40:00|1172.68|1170.18|1171.38|1168.88|1172.68|1170.18|1171.37|1168.87|0
1659487500000|2022-08-03 00:45:00|1171.98|1169.48|1172.63|1170.13|1172.63|1170.13|1171.97|1169.47|0
1659487800000|2022-08-03 00:50:00|1172.64|1170.14|1172.97|1170.47|1173.08|1170.58|1172.63|1170.13|0
1659488100000|2022-08-03 00:55:00|1172.86|1170.36|1173.52|1171.02|1173.53|1171.03|1172.85|1170.35|0
1659488400000|2022-08-03 01:00:00|1173.53|1171.03|1173.31|1170.81|1173.75|1171.25|1173.09|1170.59|0
1659488700000|2022-08-03 01:05:00|1173.42|1170.92|1173.65|1171.15|1173.65|1171.15|1173.31|1170.81|0
1659489000000|2022-08-03 01:10:00|1173.76|1171.26|1173.76|1171.26|1173.99|1171.49|1173.54|1171.04|0
1659489300000|2022-08-03 01:15:00|1173.77|1171.27|1174.21|1171.71|1174.44|1171.94|1173.77|1171.27|0
1659489600000|2022-08-03 01:20:00|1174.43|1171.93|1173.99|1171.49|1174.44|1171.94|1173.99|1171.49|0
1659489900000|2022-08-03 01:25:00|1174.21|1171.71|1173.86|1171.36|1174.21|1171.71|1173.76|1171.26|0
1659490200000|2022-08-03 01:30:00|1174.08|1171.58|1174.53|1172.03|1174.75|1172.25|1173.64|1171.14|0
1659490500000|2022-08-03 01:35:00|1174.64|1172.14|1174.19|1171.69|1174.75|1172.25|1173.86|1171.36|0
1659490800000|2022-08-03 01:40:00|1174.3|1171.8|1174.75|1172.25|1174.75|1172.25|1174.08|1171.58|0
1659491100000|2022-08-03 01:45:00|1174.76|1172.26|1174.42|1171.92|1174.97|1172.47|1174.08|1171.58|0
1659491400000|2022-08-03 01:50:00|1174.53|1172.03|1174.75|1172.25|1175.2|1172.7|1174.42|1171.92|0
1659491700000|2022-08-03 01:55:00|1174.76|1172.26|1174.75|1172.25|1174.97|1172.47|1174.75|1172.25|0
1659492000000|2022-08-03 02:00:00|1174.62|1172.12|1175.14|1172.64|1175.65|1173.15|1174.61|1172.11|0
1659492300000|2022-08-03 02:05:00|1175.26|1172.76|1175.13|1172.63|1175.4|1172.9|1175.13|1172.63|0
1659492600000|2022-08-03 02:10:00|1174.88|1172.38|1174.88|1172.38|1175.13|1172.63|1174.63|1172.13|0
1659492900000|2022-08-03 02:15:00|1174.76|1172.26|1174.76|1172.26|1174.98|1172.48|1174.54|1172.04|0
1659493200000|2022-08-03 02:20:00|1174.75|1172.25|1174.31|1171.81|1174.76|1172.26|1174.31|1171.81|0
1659493500000|2022-08-03 02:25:00|1174.32|1171.82|1174.53|1172.03|1174.54|1172.04|1174.09|1171.59|0
1659493800000|2022-08-03 02:30:00|1174.54|1172.04|1174.54|1172.04|1174.98|1172.48|1174.53|1172.03|0
1659494100000|2022-08-03 02:35:00|1174.65|1172.15|1174.76|1172.26|1174.76|1172.26|1174.53|1172.03|0
1659494400000|2022-08-03 02:40:00|1174.87|1172.37|1174.53|1172.03|1174.98|1172.48|1174.53|1172.03|0
1659494700000|2022-08-03 02:45:00|1174.54|1172.04|1174.32|1171.82|1174.75|1172.25|1174.31|1171.81|0
1659495000000|2022-08-03 02:50:00|1174.31|1171.81|1174.32|1171.82|1174.32|1171.82|1174.09|1171.59|0
1659495300000|2022-08-03 02:55:00|1174.54|1172.04|1174.65|1172.15|1174.77|1172.27|1174.43|1171.93|0
1659495600000|2022-08-03 03:00:00|1174.63|1172.13|1174.89|1172.39|1174.9|1172.4|1174.38|1171.88|0
1659495900000|2022-08-03 03:05:00|1174.88|1172.38|1174.38|1171.88|1174.89|1172.39|1174.38|1171.88|0
1659496200000|2022-08-03 03:10:00|1174.39|1171.89|1174.38|1171.88|1174.64|1172.14|1174.38|1171.88|0
1659496500000|2022-08-03 03:15:00|1174.39|1171.89|1174.25|1171.75|1174.9|1172.4|1174.24|1171.74|0
1659496800000|2022-08-03 03:20:00|1174.24|1171.74|1174.5|1172|1174.76|1172.26|1174.24|1171.74|0
1659497100000|2022-08-03 03:25:00|1174.51|1172.01|1174.25|1171.75|1174.76|1172.26|1174.25|1171.75|0
1659497400000|2022-08-03 03:30:00|1174.41|1171.91|1174.19|1171.69|1174.41|1171.91|1173.97|1171.47|0
1659497700000|2022-08-03 03:35:00|1174.08|1171.58|1174.2|1171.7|1174.2|1171.7|1174.08|1171.58|0
1659498000000|2022-08-03 03:40:00|1174.19|1171.69|1174.2|1171.7|1174.42|1171.92|1174.19|1171.69|0
1659498300000|2022-08-03 03:45:00|1174.21|1171.71|1174.42|1171.92|1174.43|1171.93|1174.21|1171.71|0
1659498600000|2022-08-03 03:50:00|1174.43|1171.93|1174.2|1171.7|1174.43|1171.93|1174.2|1171.7|0
1659498900000|2022-08-03 03:55:00|1173.98|1171.48|1174.07|1171.57|1174.2|1171.7|1173.85|1171.35|0
1659499200000|2022-08-03 04:00:00|1173.62|1171.12|1174.14|1171.64|1174.14|1171.64|1173.62|1171.12|0
1659499500000|2022-08-03 04:05:00|1174.13|1171.63|1174.66|1172.16|1175.17|1172.67|1174.13|1171.63|0
1659499800000|2022-08-03 04:10:00|1174.65|1172.15|1174.39|1171.89|1174.66|1172.16|1174.39|1171.89|0
1659500100000|2022-08-03 04:15:00|1174.53|1172.03|1174.75|1172.25|1174.75|1172.25|1174.52|1172.02|0
1659500400000|2022-08-03 04:20:00|1174.74|1172.24|1174.96|1172.46|1174.97|1172.47|1174.74|1172.24|0
1659500700000|2022-08-03 04:25:00|1174.74|1172.24|1174.96|1172.46|1174.96|1172.46|1174.74|1172.24|0
1659501000000|2022-08-03 04:30:00|1174.74|1172.24|1174.96|1172.46|1174.96|1172.46|1174.73|1172.23|0
1659501300000|2022-08-03 04:35:00|1174.85|1172.35|1174.96|1172.46|1174.96|1172.46|1174.73|1172.23|0
1659501600000|2022-08-03 04:40:00|1174.85|1172.35|1174.74|1172.24|1174.85|1172.35|1174.74|1172.24|0
1659501900000|2022-08-03 04:45:00|1174.85|1172.35|1174.75|1172.25|1174.97|1172.47|1174.74|1172.24|0
1659502200000|2022-08-03 04:50:00|1174.97|1172.47|1174.52|1172.02|1174.97|1172.47|1174.3|1171.8|0
1659502500000|2022-08-03 04:55:00|1174.74|1172.24|1174.51|1172.01|1174.74|1172.24|1174.51|1172.01|0
1659502800000|2022-08-03 05:00:00|1174.63|1172.13|1174.88|1172.38|1175.13|1172.63|1174.63|1172.13|0
1659503100000|2022-08-03 05:05:00|1174.75|1172.25|1175.38|1172.88|1175.39|1172.89|1174.62|1172.12|0
1659503400000|2022-08-03 05:10:00|1175.13|1172.63|1175.9|1173.4|1175.9|1173.4|1175.13|1172.63|0
1659503700000|2022-08-03 05:15:00|1175.84|1173.34|1175.83|1173.33|1175.84|1173.34|1175.83|1173.33|0
1659504000000|2022-08-03 05:20:00|1175.84|1173.34|1176.06|1173.56|1176.06|1173.56|1175.83|1173.33|0
1659504300000|2022-08-03 05:25:00|1176.27|1173.77|1176.05|1173.55|1176.29|1173.79|1176.05|1173.55|0
1659504600000|2022-08-03 05:30:00|1176.16|1173.66|1176.67|1174.17|1176.67|1174.17|1176.15|1173.65|0
1659504900000|2022-08-03 05:35:00|1176.54|1174.04|1176.42|1173.92|1176.67|1174.17|1176.16|1173.66|0
1659505200000|2022-08-03 05:40:00|1176.67|1174.17|1176.66|1174.16|1176.92|1174.42|1176.41|1173.91|0
1659505500000|2022-08-03 05:45:00|1176.65|1174.15|1176.15|1173.65|1176.65|1174.15|1176.15|1173.65|0
1659505800000|2022-08-03 05:50:00|1175.9|1173.4|1176.15|1173.65|1176.41|1173.91|1175.9|1173.4|0
1659506100000|2022-08-03 05:55:00|1176.4|1173.9|1176.15|1173.65|1176.41|1173.91|1176.15|1173.65|0
1659506400000|2022-08-03 06:00:00|1176.4|1173.9|1176.53|1174.03|1177.17|1174.67|1176.15|1173.65|0
1659506700000|2022-08-03 06:05:00|1176.52|1174.02|1177.66|1175.16|1178.17|1175.67|1176.4|1173.9|0
1659507000000|2022-08-03 06:10:00|1177.78|1175.28|1177.03|1174.53|1177.78|1175.28|1177.03|1174.53|0
1659507300000|2022-08-03 06:15:00|1177.04|1174.54|1176.78|1174.28|1177.29|1174.79|1176.78|1174.28|0
1659507600000|2022-08-03 06:20:00|1176.53|1174.03|1176.27|1173.77|1176.78|1174.28|1176.26|1173.76|0
1659507900000|2022-08-03 06:25:00|1176.52|1174.02|1176.76|1174.26|1177.02|1174.52|1176.26|1173.76|0
1659508200000|2022-08-03 06:30:00|1176.77|1174.27|1176.51|1174.01|1176.77|1174.27|1176.25|1173.75|0
1659508500000|2022-08-03 06:35:00|1176.5|1174|1176.76|1174.26|1177.02|1174.52|1176.25|1173.75|0
1659508800000|2022-08-03 06:40:00|1176.51|1174.01|1176|1173.5|1176.63|1174.13|1175.99|1173.49|0
1659509100000|2022-08-03 06:45:00|1176.13|1173.63|1175.47|1172.97|1176.13|1173.63|1175.25|1172.75|0
1659509400000|2022-08-03 06:50:00|1175.48|1172.98|1175.81|1173.31|1175.92|1173.42|1175.47|1172.97|0
1659509700000|2022-08-03 06:55:00|1175.91|1173.41|1175.7|1173.2|1175.92|1173.42|1175.7|1173.2|0
1659510000000|2022-08-03 07:00:00|1175.91|1173.41|1177.06|1176.56|1179.01|1178.51|1174.66|1172.16|24
1659510300000|2022-08-03 07:05:00|1177.16|1176.66|1176.46|1175.96|1177.41|1176.91|1174.26|1173.76|1
1659510600000|2022-08-03 07:10:00|1176.66|1176.16|1174.36|1173.86|1176.96|1176.46|1173.86|1173.36|0
1659510900000|2022-08-03 07:15:00|1174.41|1173.91|1174.86|1174.36|1175.56|1175.06|1173.96|1173.46|1
1659511200000|2022-08-03 07:20:00|1174.91|1174.41|1176.71|1176.21|1177.26|1176.76|1174.81|1174.31|24
1659511500000|2022-08-03 07:25:00|1176.86|1176.36|1178.56|1178.06|1179.41|1178.91|1176.81|1176.31|10
1659511800000|2022-08-03 07:30:00|1178.51|1178.01|1176.16|1175.66|1178.51|1178.01|1175.61|1175.11|0
1659512100000|2022-08-03 07:35:00|1176.21|1175.71|1175.71|1175.21|1177.26|1176.76|1175.61|1175.11|0
1659512400000|2022-08-03 07:40:00|1175.76|1175.26|1174.56|1174.06|1176.21|1175.71|1173.71|1173.21|10
1659512700000|2022-08-03 07:45:00|1174.66|1174.16|1177.11|1176.61|1177.16|1176.66|1174.66|1174.16|1
1659513000000|2022-08-03 07:50:00|1177.15|1176.65|1179.05|1178.55|1179.3|1178.8|1177.15|1176.65|1
1659513300000|2022-08-03 07:55:00|1178.95|1178.45|1178.4|1177.9|1179.1|1178.6|1177.3|1176.8|0
1659513600000|2022-08-03 08:00:00|1178.35|1177.85|1178.55|1178.05|1179.05|1178.55|1178.05|1177.55|0
1659513900000|2022-08-03 08:05:00|1178.6|1178.1|1177.85|1177.35|1178.9|1178.4|1177.85|1177.35|8
1659514200000|2022-08-03 08:10:00|1177.75|1177.25|1176.5|1176|1177.85|1177.35|1176.15|1175.65|0
1659514500000|2022-08-03 08:15:00|1176.6|1176.1|1177.05|1176.55|1177.85|1177.35|1176.6|1176.1|6
1659514800000|2022-08-03 08:20:00|1177.1|1176.6|1178.45|1177.95|1178.5|1178|1176.5|1176|14
1659515100000|2022-08-03 08:25:00|1178.5|1178|1179.05|1178.55|1179.15|1178.65|1177.95|1177.45|5
1659515400000|2022-08-03 08:30:00|1178.6|1178.1|1178.3|1177.8|1179.2|1178.7|1177.95|1177.45|25
1659515700000|2022-08-03 08:35:00|1178.35|1177.85|1178.75|1178.25|1179.15|1178.65|1178.3|1177.8|1
1659516000000|2022-08-03 08:40:00|1178.7|1178.2|1180.7|1180.2|1181.5|1181|1177.95|1177.45|16
1659516300000|2022-08-03 08:45:00|1180.75|1180.25|1180.4|1179.9|1180.75|1180.25|1179.35|1178.85|1
1659516600000|2022-08-03 08:50:00|1180.35|1179.85|1177.8|1177.3|1180.6|1180.1|1177.8|1177.3|93
1659516900000|2022-08-03 08:55:00|1177.85|1177.35|1177.45|1176.95|1178.35|1177.85|1177.35|1176.85|2
1659517200000|2022-08-03 09:00:00|1177.5|1177|1176.9|1176.4|1177.6|1177.1|1176.75|1176.25|0
1659517500000|2022-08-03 09:05:00|1176.95|1176.45|1177.5|1177|1177.6|1177.1|1176.65|1176.15|0
1659517800000|2022-08-03 09:10:00|1177.35|1176.85|1177.45|1176.95|1177.8|1177.3|1176.8|1176.3|0
1659518100000|2022-08-03 09:15:00|1177.5|1177|1176.9|1176.4|1177.65|1177.15|1176.35|1175.85|1
1659518400000|2022-08-03 09:20:00|1176.85|1176.35|1176.2|1175.7|1176.95|1176.45|1175.85|1175.35|0
1659518700000|2022-08-03 09:25:00|1176.15|1175.65|1173.85|1173.35|1176.15|1175.65|1173.8|1173.3|0
1659519000000|2022-08-03 09:30:00|1173.9|1173.4|1174.1|1173.6|1174.6|1174.1|1173.65|1173.15|0
1659519300000|2022-08-03 09:35:00|1174.05|1173.55|1172.75|1172.25|1174.05|1173.55|1172.75|1172.25|0
1659519600000|2022-08-03 09:40:00|1172.7|1172.2|1173.2|1172.7|1173.35|1172.85|1172.45|1171.95|0
1659519900000|2022-08-03 09:45:00|1173.3|1172.8|1173.45|1172.95|1174|1173.5|1173.3|1172.8|0
1659520200000|2022-08-03 09:50:00|1173.5|1173|1173.25|1172.75|1173.9|1173.4|1173.15|1172.65|0
1659520500000|2022-08-03 09:55:00|1173.3|1172.8|1173.1|1172.6|1174.05|1173.55|1172.75|1172.25|0
1659520800000|2022-08-03 10:00:00|1173.05|1172.55|1171.8|1171.3|1173.1|1172.6|1171.75|1171.25|0
1659521100000|2022-08-03 10:05:00|1171.85|1171.35|1173.1|1172.6|1173.35|1172.85|1171.85|1171.35|10
1659521400000|2022-08-03 10:10:00|1173.15|1172.65|1173.1|1172.6|1173.5|1173|1172.8|1172.3|0
1659521700000|2022-08-03 10:15:00|1173|1172.5|1172.1|1171.6|1173.2|1172.7|1172.1|1171.6|0
1659522000000|2022-08-03 10:20:00|1172|1171.5|1172.05|1171.55|1173|1172.5|1171.5|1171|10
1659522300000|2022-08-03 10:25:00|1171.95|1171.45|1171.3|1170.8|1172|1171.5|1171.05|1170.55|1
1659522600000|2022-08-03 10:30:00|1171.35|1170.85|1171.5|1171|1171.95|1171.45|1171.15|1170.65|0
1659522900000|2022-08-03 10:35:00|1171.35|1170.85|1171.4|1170.9|1171.5|1171|1170.75|1170.25|0
1659523200000|2022-08-03 10:40:00|1171.35|1170.85|1170.55|1170.05|1171.35|1170.85|1170.2|1169.7|0
1659523500000|2022-08-03 10:45:00|1170.5|1170|1170.05|1169.55|1170.5|1170|1169.8|1169.3|0
1659523800000|2022-08-03 10:50:00|1170.2|1169.7|1169.2|1168.7|1170.4|1169.9|1169.05|1168.55|0
1659524100000|2022-08-03 10:55:00|1169.15|1168.65|1168.05|1167.55|1169.15|1168.65|1168|1167.5|10
1659524400000|2022-08-03 11:00:00|1168.1|1167.6|1168.05|1167.55|1168.1|1167.6|1167.15|1166.65|1
1659524700000|2022-08-03 11:05:00|1168|1167.5|1168.15|1167.65|1168.5|1168|1167.8|1167.3|0
1659525000000|2022-08-03 11:10:00|1168.25|1167.75|1169.35|1168.85|1169.4|1168.9|1168.25|1167.75|0
1659525300000|2022-08-03 11:15:00|1169.3|1168.8|1169.55|1169.05|1169.7|1169.2|1168.85|1168.35|0
1659525600000|2022-08-03 11:20:00|1169.45|1168.95|1169.55|1169.05|1169.8|1169.3|1169.25|1168.75|0
1659525900000|2022-08-03 11:25:00|1169.5|1169|1169.65|1169.15|1170.5|1170|1169.5|1169|0
1659526200000|2022-08-03 11:30:00|1169.7|1169.2|1170.9|1170.4|1170.95|1170.45|1169.7|1169.2|0
1659526500000|2022-08-03 11:35:00|1170.95|1170.45|1172.6|1172.1|1172.6|1172.1|1170.6|1170.1|0
1659526800000|2022-08-03 11:40:00|1172.59|1172.09|1174.54|1174.04|1174.59|1174.09|1172.54|1172.04|11
1659527100000|2022-08-03 11:45:00|1174.59|1174.09|1174.04|1173.54|1174.69|1174.19|1173.24|1172.74|0
1659527400000|2022-08-03 11:50:00|1174.19|1173.69|1174.99|1174.49|1175.44|1174.94|1173.79|1173.29|0
1659527700000|2022-08-03 11:55:00|1175.04|1174.54|1174.74|1174.24|1175.19|1174.69|1174.29|1173.79|0
1659528000000|2022-08-03 12:00:00|1174.79|1174.29|1175.54|1175.04|1175.54|1175.04|1174.79|1174.29|0
1659528300000|2022-08-03 12:05:00|1175.69|1175.19|1175.74|1175.24|1175.74|1175.24|1175.04|1174.54|0
1659528600000|2022-08-03 12:10:00|1175.84|1175.34|1176.29|1175.79|1176.74|1176.24|1175.84|1175.34|0
1659528900000|2022-08-03 12:15:00|1176.24|1175.74|1175.94|1175.44|1176.24|1175.74|1175.39|1174.89|1
1659529200000|2022-08-03 12:20:00|1175.89|1175.39|1175.79|1175.29|1176.24|1175.74|1175.49|1174.99|14
1659529500000|2022-08-03 12:25:00|1175.84|1175.34|1176.54|1176.04|1177.29|1176.79|1175.84|1175.34|1
1659529800000|2022-08-03 12:30:00|1176.59|1176.09|1177.64|1177.14|1177.64|1177.14|1176.54|1176.04|3
1659530100000|2022-08-03 12:35:00|1177.69|1177.19|1176.74|1176.24|1177.79|1177.29|1176.74|1176.24|0
1659530400000|2022-08-03 12:40:00|1176.69|1176.19|1176.94|1176.44|1177.24|1176.74|1176.19|1175.69|0
1659530700000|2022-08-03 12:45:00|1176.89|1176.39|1176.94|1176.44|1177.29|1176.79|1176.39|1175.89|1
1659531000000|2022-08-03 12:50:00|1176.99|1176.49|1176.59|1176.09|1177.04|1176.54|1176.24|1175.74|0
1659531300000|2022-08-03 12:55:00|1176.64|1176.14|1176.94|1176.44|1177.04|1176.54|1176.44|1175.94|0
1659531600000|2022-08-03 13:00:00|1176.99|1176.49|1175.79|1175.29|1176.99|1176.49|1175.64|1175.14|0
1659531900000|2022-08-03 13:05:00|1175.74|1175.24|1173.64|1173.14|1175.79|1175.29|1173.64|1173.14|0
1659532200000|2022-08-03 13:10:00|1173.59|1173.09|1174.19|1173.69|1174.34|1173.84|1173.14|1172.64|0
1659532500000|2022-08-03 13:15:00|1174.24|1173.74|1173.09|1172.59|1174.29|1173.79|1172.79|1172.29|2
1659532800000|2022-08-03 13:20:00|1173.04|1172.54|1174.19|1173.69|1174.39|1173.89|1172.99|1172.49|0
1659533100000|2022-08-03 13:25:00|1174.24|1173.74|1173.49|1172.99|1174.24|1173.74|1173.29|1172.79|0
1659533400000|2022-08-03 13:30:00|1173.54|1173.04|1170.99|1170.49|1174.19|1173.69|1169.34|1168.84|15
1659533700000|2022-08-03 13:35:00|1171.14|1170.64|1172.04|1171.54|1172.79|1172.29|1170.64|1170.14|0
1659534000000|2022-08-03 13:40:00|1172.09|1171.59|1170.69|1170.19|1172.39|1171.89|1170.24|1169.74|0
1659534300000|2022-08-03 13:45:00|1170.64|1170.14|1171.89|1171.39|1172.49|1171.99|1170.54|1170.04|3
1659534600000|2022-08-03 13:50:00|1171.84|1171.34|1172.94|1172.44|1172.94|1172.44|1170.99|1170.49|2
1659534900000|2022-08-03 13:55:00|1172.89|1172.39|1172.94|1172.44|1173.14|1172.64|1171.84|1171.34|0
1659535200000|2022-08-03 14:00:00|1172.79|1172.29|1173.14|1172.64|1173.49|1172.99|1172.09|1171.59|0
1659535500000|2022-08-03 14:05:00|1173.09|1172.59|1172.94|1172.44|1173.24|1172.74|1172.04|1171.54|0
1659535800000|2022-08-03 14:10:00|1172.99|1172.49|1173.49|1172.99|1173.79|1173.29|1172.84|1172.34|0
1659536100000|2022-08-03 14:15:00|1173.54|1173.04|1173.9|1171.4|1174.09|1173.59|1171.64|1171.14|27
1659536400000|2022-08-03 14:20:00|1173.69|1171.19|1174.13|1171.63|1174.35|1171.85|1173.69|1171.19|0
1659536700000|2022-08-03 14:25:00|1173.91|1171.41|1175.04|1172.54|1175.48|1172.98|1173.91|1171.41|0
1659537000000|2022-08-03 14:30:00|1175.03|1172.53|1174.34|1171.84|1175.48|1172.98|1173.9|1171.4|0
1659537300000|2022-08-03 14:35:00|1174.35|1171.85|1173.9|1171.4|1174.56|1172.06|1173.21|1170.71|0
1659537600000|2022-08-03 14:40:00|1174.11|1171.61|1174.56|1172.06|1174.78|1172.28|1173.44|1170.94|0
1659537900000|2022-08-03 14:45:00|1174.55|1172.05|1175.03|1172.53|1175.25|1172.75|1174.34|1171.84|0
1659538200000|2022-08-03 14:50:00|1175.04|1172.54|1175.02|1172.52|1175.26|1172.76|1174.79|1172.29|0
1659538500000|2022-08-03 14:55:00|1175.01|1172.51|1175.46|1172.96|1175.47|1172.97|1175.01|1172.51|0
1659538800000|2022-08-03 15:00:00|1175.68|1173.18|1175.89|1173.39|1176.35|1173.85|1175.45|1172.95|0
1659539100000|2022-08-03 15:05:00|1175.9|1173.4|1177|1174.5|1177|1174.5|1175.89|1173.39|0
1659539400000|2022-08-03 15:10:00|1176.99|1174.49|1178.09|1175.59|1178.54|1176.04|1176.77|1174.27|0
1659539700000|2022-08-03 15:15:00|1178.68|1176.18|1177.66|1175.16|1179.2|1176.7|1177.65|1175.15|0
1659540000000|2022-08-03 15:20:00|1177.78|1175.28|1178.68|1176.18|1178.69|1176.19|1177.66|1175.16|0
1659540300000|2022-08-03 15:25:00|1178.44|1175.94|1178.7|1176.2|1179.22|1176.72|1178.43|1175.93|0
1659540600000|2022-08-03 15:30:00|1178.69|1176.19|1178.69|1176.19|1179.2|1176.7|1178.2|1175.7|0
1659540900000|2022-08-03 15:35:00|1178.45|1175.95|1179.49|1176.99|1179.49|1176.99|1178.45|1175.95|0
1659541200000|2022-08-03 15:40:00|1179.5|1177|1179.5|1177|1179.76|1177.26|1179.25|1176.75|0
1659541500000|2022-08-03 15:45:00|1178.79|1176.29|1179|1176.5|1179.23|1176.73|1178.77|1176.27|0
1659541800000|2022-08-03 15:50:00|1178.99|1176.49|1178.35|1175.85|1179|1176.5|1178.11|1175.61|0
1659542100000|2022-08-03 15:55:00|1178.57|1176.07|1179.23|1176.73|1179.45|1176.95|1178.35|1175.85|0
1659542400000|2022-08-03 16:00:00|1180.01|1177.51|1180.02|1177.52|1180.27|1177.77|1179.5|1177|0
1659542700000|2022-08-03 16:05:00|1180.27|1177.77|1178.77|1176.27|1180.27|1177.77|1178.76|1176.26|0
1659543000000|2022-08-03 16:10:00|1178.76|1176.26|1178.76|1176.26|1179.02|1176.52|1178.24|1175.74|0
1659543300000|2022-08-03 16:15:00|1178.75|1176.25|1178.76|1176.26|1178.76|1176.26|1178.48|1175.98|0
1659543600000|2022-08-03 16:20:00|1178.77|1176.27|1179.3|1176.8|1179.3|1176.8|1178.53|1176.03|0
1659543900000|2022-08-03 16:25:00|1179.29|1176.79|1179.02|1176.52|1179.3|1176.8|1179.02|1176.52|0
1659544200000|2022-08-03 16:30:00|1178.37|1175.87|1179.27|1176.77|1179.27|1176.77|1178.36|1175.86|0
1659544500000|2022-08-03 16:35:00|1179.26|1176.76|1179.06|1176.56|1179.72|1177.22|1179.05|1176.55|0
1659544800000|2022-08-03 16:40:00|1179.05|1176.55|1179.07|1176.57|1179.51|1177.01|1178.84|1176.34|0
1659545100000|2022-08-03 16:45:00|1179.98|1177.48|1180.64|1178.14|1180.64|1178.14|1179.84|1177.34|0
1659545400000|2022-08-03 16:50:00|1180.89|1178.39|1180.62|1178.12|1181.14|1178.64|1180.62|1178.12|0
1659545700000|2022-08-03 16:55:00|1180.75|1178.25|1180.37|1177.87|1180.89|1178.39|1180.37|1177.87|0
1659546000000|2022-08-03 17:00:00|1180.38|1177.88|1181.15|1178.65|1181.15|1178.65|1180.38|1177.88|0
1659546300000|2022-08-03 17:05:00|1181.14|1178.64|1181.39|1178.89|1181.4|1178.9|1180.88|1178.38|0
1659546600000|2022-08-03 17:10:00|1181.38|1178.88|1180.87|1178.37|1181.38|1178.88|1180.86|1178.36|0
1659546900000|2022-08-03 17:15:00|1179.96|1177.46|1179.51|1177.01|1179.96|1177.46|1179.51|1177.01|0
1659547200000|2022-08-03 17:20:00|1179.29|1176.79|1179.73|1177.23|1179.74|1177.24|1179.06|1176.56|0
1659547500000|2022-08-03 17:25:00|1179.62|1177.12|1179.97|1177.47|1180.19|1177.69|1179.51|1177.01|0
1659547800000|2022-08-03 17:30:00|1180.08|1177.58|1179.97|1177.47|1180.19|1177.69|1179.85|1177.35|0
1659548100000|2022-08-03 17:35:00|1179.75|1177.25|1179.52|1177.02|1179.76|1177.26|1179.3|1176.8|0
1659548400000|2022-08-03 17:40:00|1179.51|1177.01|1179.74|1177.24|1179.75|1177.25|1179.29|1176.79|0
1659548700000|2022-08-03 17:45:00|1180.63|1178.13|1180.89|1178.39|1180.89|1178.39|1180.35|1177.85|0
1659549000000|2022-08-03 17:50:00|1181.14|1178.64|1181.4|1178.9|1181.4|1178.9|1180.89|1178.39|0
1659549300000|2022-08-03 17:55:00|1181.39|1178.89|1180.89|1178.39|1181.4|1178.9|1180.62|1178.12|0
1659549600000|2022-08-03 18:00:00|1179.97|1177.47|1180.4|1177.9|1180.4|1177.9|1179.73|1177.23|0
1659549900000|2022-08-03 18:05:00|1180.18|1177.68|1180.4|1177.9|1180.4|1177.9|1179.96|1177.46|0
1659550200000|2022-08-03 18:10:00|1180.29|1177.79|1180.41|1177.91|1180.42|1177.92|1179.96|1177.46|0
1659550500000|2022-08-03 18:15:00|1181.41|1178.91|1181.92|1179.42|1181.92|1179.42|1181.15|1178.65|0
1659550800000|2022-08-03 18:20:00|1181.8|1179.3|1181.69|1179.19|1181.94|1179.44|1181.42|1178.92|0
1659551100000|2022-08-03 18:25:00|1181.93|1179.43|1180.93|1178.43|1181.94|1179.44|1180.93|1178.43|0
1659551400000|2022-08-03 18:30:00|1180.2|1177.7|1179.78|1177.28|1180.43|1177.93|1179.77|1177.27|0
1659551700000|2022-08-03 18:35:00|1179.88|1177.38|1179.55|1177.05|1180.21|1177.71|1179.55|1177.05|0
1659552000000|2022-08-03 18:40:00|1179.56|1177.06|1179.33|1176.83|1179.77|1177.27|1179.09|1176.59|0
1659552300000|2022-08-03 18:45:00|1180.17|1177.67|1180.92|1178.42|1181.17|1178.67|1179.89|1177.39|0
1659552600000|2022-08-03 18:50:00|1180.91|1178.41|1181.17|1178.67|1181.18|1178.68|1180.65|1178.15|0
1659552900000|2022-08-03 18:55:00|1181.18|1178.68|1181.16|1178.66|1181.19|1178.69|1180.92|1178.42|0
1659553200000|2022-08-03 19:00:00|1181.15|1178.65|1181.69|1179.19|1181.69|1179.19|1180.9|1178.4|0
1659553500000|2022-08-03 19:05:00|1181.7|1179.2|1181.67|1179.17|1181.95|1179.45|1181.42|1178.92|0
1659553800000|2022-08-03 19:10:00|1181.66|1179.16|1180.92|1178.42|1181.66|1179.16|1180.65|1178.15|0
1659554100000|2022-08-03 19:15:00|1180.91|1178.41|1181.17|1178.67|1181.18|1178.68|1180.4|1177.9|0
1659554400000|2022-08-03 19:20:00|1181.29|1178.79|1180.92|1178.42|1181.43|1178.93|1180.91|1178.41|0
1659554700000|2022-08-03 19:25:00|1180.91|1178.41|1180.92|1178.42|1181.17|1178.67|1180.9|1178.4|0
1659555000000|2022-08-03 19:30:00|1180.91|1178.41|1181.43|1178.93|1181.43|1178.93|1180.9|1178.4|0
1659555300000|2022-08-03 19:35:00|1181.3|1178.8|1180.95|1178.45|1181.7|1179.2|1180.93|1178.43|0
1659555600000|2022-08-03 19:40:00|1180.94|1178.44|1181.49|1178.99|1181.5|1179|1180.7|1178.2|0
1659555900000|2022-08-03 19:45:00|1181.48|1178.98|1180.96|1178.46|1181.49|1178.99|1180.7|1178.2|0
1659556200000|2022-08-03 19:50:00|1181.2|1178.7|1181.94|1179.44|1182.21|1179.71|1181.19|1178.69|0
1659556500000|2022-08-03 19:55:00|1181.93|1179.43|1180.62|1178.12|1181.93|1179.43|1180.47|1177.97|0
1659556800000|2022-08-03 20:00:00|1180.12|1177.62|1179.54|1177.04|1180.12|1177.62|1179.36|1176.86|0
1659557100000|2022-08-03 20:05:00|1179.59|1177.09|1179.32|1176.82|1179.72|1177.22|1179.27|1176.77|0
1659557400000|2022-08-03 20:10:00|1179.36|1176.86|1179.5|1177|1179.63|1177.13|1179.32|1176.82|0
1659557700000|2022-08-03 20:15:00|1179.52|1177.02|1179.36|1176.86|1179.54|1177.04|1179.32|1176.82|0
1659558000000|2022-08-03 20:20:00|1179.32|1176.82|1179.01|1176.51|1179.32|1176.82|1179.01|1176.51|0
1659558300000|2022-08-03 20:25:00|1179.03|1176.53|1179.18|1176.68|1179.18|1176.68|1178.96|1176.46|0
1659558600000|2022-08-03 20:30:00|1179.19|1176.69|1179.23|1176.73|1179.45|1176.95|1179.16|1176.66|0
1659558900000|2022-08-03 20:35:00|1179.27|1176.77|1179.43|1176.93|1179.5|1177|1179.23|1176.73|0
1659559200000|2022-08-03 20:40:00|1179.41|1176.91|1179.59|1177.09|1179.63|1177.13|1179.41|1176.91|0
1659559500000|2022-08-03 20:45:00|1179.63|1177.13|1179.45|1176.95|1179.63|1177.13|1179.41|1176.91|0
1659559800000|2022-08-03 20:50:00|1179.5|1177|1179.41|1176.91|1179.54|1177.04|1179.41|1176.91|0
1659560100000|2022-08-03 20:55:00|1179.38|1176.88|1179.32|1176.82|1179.41|1176.91|1179.23|1176.73|0
1659560400000|2022-08-03 21:00:00|1179.3|1176.8|1179.41|1176.91|1179.41|1176.91|1179.3|1176.8|0
1659560700000|2022-08-03 21:05:00|1179.36|1176.86|1179.3|1176.8|1179.41|1176.91|1179.3|1176.8|0
1659561000000|2022-08-03 21:10:00|1179.32|1176.82|1179.3|1176.8|1179.34|1176.84|1179.29|1176.79|0
1659561300000|2022-08-03 21:15:00|1179.29|1176.79|1179.25|1176.75|1179.32|1176.82|1179.21|1176.71|0
1659561600000|2022-08-03 21:20:00|1179.27|1176.77|1179.36|1176.86|1179.36|1176.86|1179.21|1176.71|0
1659561900000|2022-08-03 21:25:00|1179.34|1176.84|1179.41|1176.91|1179.43|1176.93|1179.34|1176.84|0
1659562200000|2022-08-03 21:30:00|1179.43|1176.93|1179.41|1176.91|1179.43|1176.93|1179.41|1176.91|0
1659562800000|2022-08-03 21:40:00|1179.38|1176.88|1179.43|1176.93|1179.43|1176.93|1179.38|1176.88|0
1659563100000|2022-08-03 21:45:00|1179.38|1176.88|1179.38|1176.88|1179.38|1176.88|1179.38|1176.88|0
1659563400000|2022-08-03 21:50:00|1179.36|1176.86|1179.32|1176.82|1179.36|1176.86|1179.25|1176.75|0
1659563700000|2022-08-03 21:55:00|1179.38|1176.88|1179.34|1176.84|1179.43|1176.93|1179.32|1176.82|0
1659564000000|2022-08-03 22:00:00|1179.43|1176.93|1178.87|1176.37|1179.43|1176.93|1178.78|1176.28|0
1659564300000|2022-08-03 22:05:00|1178.92|1176.42|1179.09|1176.59|1179.09|1176.59|1178.87|1176.37|0
1659564600000|2022-08-03 22:10:00|1179.1|1176.6|1179.27|1176.77|1179.27|1176.77|1178.96|1176.46|0
1659564900000|2022-08-03 22:15:00|1179.3|1176.8|1179.27|1176.77|1179.36|1176.86|1179.18|1176.68|0
1659565200000|2022-08-03 22:20:00|1179.32|1176.82|1179.41|1176.91|1179.45|1176.95|1179.27|1176.77|0
1659565500000|2022-08-03 22:25:00|1179.4|1176.9|1179.36|1176.86|1179.45|1176.95|1179.32|1176.82|0
1659565800000|2022-08-03 22:30:00|1179.38|1176.88|1179.09|1176.59|1179.45|1176.95|1179.09|1176.59|0
1659566100000|2022-08-03 22:35:00|1179.05|1176.55|1178.96|1176.46|1179.3|1176.8|1178.92|1176.42|0
1659566400000|2022-08-03 22:40:00|1179.05|1176.55|1179.01|1176.51|1179.14|1176.64|1178.87|1176.37|0
1659566700000|2022-08-03 22:45:00|1179.05|1176.55|1179.45|1176.95|1179.5|1177|1179.01|1176.51|0
1659567000000|2022-08-03 22:50:00|1179.47|1176.97|1179.32|1176.82|1179.54|1177.04|1179.23|1176.73|0
1659567300000|2022-08-03 22:55:00|1179.34|1176.84|1179.45|1176.95|1179.54|1177.04|1179.34|1176.84|0
1659567600000|2022-08-03 23:00:00|1179.43|1176.93|1179.36|1176.86|1179.43|1176.93|1179.09|1176.59|0
1659567900000|2022-08-03 23:05:00|1179.34|1176.84|1179.3|1176.8|1179.34|1176.84|1179.14|1176.64|0
1659568200000|2022-08-03 23:10:00|1179.29|1176.79|1179.25|1176.75|1179.36|1176.86|1179.14|1176.64|0
1659568500000|2022-08-03 23:15:00|1179.23|1176.73|1179.25|1176.75|1179.27|1176.77|1179.14|1176.64|0
1659568800000|2022-08-03 23:20:00|1179.23|1176.73|1179.27|1176.77|1179.27|1176.77|1179.14|1176.64|0
1659569100000|2022-08-03 23:25:00|1179.25|1176.75|1179.32|1176.82|1179.5|1177|1179.23|1176.73|0
1659569400000|2022-08-03 23:30:00|1179.27|1176.77|1179.18|1176.68|1179.36|1176.86|1179.18|1176.68|0
1659569700000|2022-08-03 23:35:00|1179.21|1176.71|1179.05|1176.55|1179.32|1176.82|1179.05|1176.55|0
1659570000000|2022-08-03 23:40:00|1179.07|1176.57|1179.18|1176.68|1179.23|1176.73|1179.07|1176.57|0
1659570300000|2022-08-03 23:45:00|1179.16|1176.66|1179.25|1176.75|1179.27|1176.77|1179.01|1176.51|0
1659570600000|2022-08-03 23:50:00|1179.27|1176.77|1179.23|1176.73|1179.27|1176.77|1179.09|1176.59|0
1659570900000|2022-08-03 23:55:00|1179.18|1176.68|1178.92|1176.42|1179.27|1176.77|1178.92|1176.42|0
1659571200000|2022-08-04 00:00:00|1178.91|1176.41|1178.67|1176.17|1178.91|1176.41|1178.54|1176.04|0
1659571500000|2022-08-04 00:05:00|1178.72|1176.22|1178.87|1176.37|1178.87|1176.37|1178.63|1176.13|0
1659571800000|2022-08-04 00:10:00|1178.92|1176.42|1179.48|1176.98|1179.61|1177.11|1178.83|1176.33|0
1659572100000|2022-08-04 00:15:00|1179.52|1177.02|1179.92|1177.42|1179.92|1177.42|1179.26|1176.76|0
1659572400000|2022-08-04 00:20:00|1179.93|1177.43|1180.14|1177.64|1180.36|1177.86|1179.71|1177.21|0
1659572700000|2022-08-04 00:25:00|1180.03|1177.53|1180.37|1177.87|1180.37|1177.87|1179.92|1177.42|0
1659573000000|2022-08-04 00:30:00|1180.36|1177.86|1180.8|1178.3|1181.02|1178.52|1180.36|1177.86|0
1659573300000|2022-08-04 00:35:00|1180.79|1178.29|1179.5|1177|1180.79|1178.29|1179.5|1177|0
1659573600000|2022-08-04 00:40:00|1179.72|1177.22|1179.51|1177.01|1180.16|1177.66|1179.51|1177.01|0
1659573900000|2022-08-04 00:45:00|1180.36|1177.86|1180.36|1177.86|1180.37|1177.87|1180.35|1177.85|0
1659574200000|2022-08-04 00:50:00|1180.61|1178.11|1180.61|1178.11|1180.86|1178.36|1180.36|1177.86|0
1659574500000|2022-08-04 00:55:00|1180.86|1178.36|1181.12|1178.62|1181.12|1178.62|1180.86|1178.36|0
1659574800000|2022-08-04 01:00:00|1180.16|1177.66|1179.72|1177.22|1180.17|1177.67|1179.51|1177.01|0
1659575100000|2022-08-04 01:05:00|1179.62|1177.12|1179.94|1177.44|1180.16|1177.66|1179.51|1177.01|0
1659575400000|2022-08-04 01:10:00|1179.73|1177.23|1179.29|1176.79|1179.73|1177.23|1179.29|1176.79|0
1659575700000|2022-08-04 01:15:00|1180.11|1177.61|1180.62|1178.12|1180.87|1178.37|1180.11|1177.61|0
1659576000000|2022-08-04 01:20:00|1180.63|1178.13|1180.37|1177.87|1181.13|1178.63|1180.37|1177.87|0
1659576300000|2022-08-04 01:25:00|1180.38|1177.88|1180.38|1177.88|1180.88|1178.38|1180.37|1177.87|0
1659576600000|2022-08-04 01:30:00|1179.53|1177.03|1179.74|1177.24|1179.96|1177.46|1179.3|1176.8|0
1659576900000|2022-08-04 01:35:00|1179.75|1177.25|1180.39|1177.89|1180.4|1177.9|1179.74|1177.24|0
1659577200000|2022-08-04 01:40:00|1180.4|1177.9|1180.17|1177.67|1180.61|1178.11|1179.95|1177.45|0
1659577500000|2022-08-04 01:45:00|1180.28|1177.78|1179.95|1177.45|1180.39|1177.89|1179.95|1177.45|0
1659577800000|2022-08-04 01:50:00|1179.94|1177.44|1179.94|1177.44|1179.95|1177.45|1179.73|1177.23|0
1659578100000|2022-08-04 01:55:00|1179.95|1177.45|1179.94|1177.44|1180.16|1177.66|1179.94|1177.44|0
1659578400000|2022-08-04 02:00:00|1180.85|1178.35|1181.36|1178.86|1181.36|1178.86|1180.85|1178.35|0
1659578700000|2022-08-04 02:05:00|1181.24|1178.74|1181.6|1179.1|1181.6|1179.1|1181.11|1178.61|0
1659579000000|2022-08-04 02:10:00|1181.35|1178.85|1181.09|1178.59|1181.35|1178.85|1180.83|1178.33|0
1659579300000|2022-08-04 02:15:00|1180.14|1177.64|1180.15|1177.65|1180.15|1177.65|1179.93|1177.43|0
1659579600000|2022-08-04 02:20:00|1180.14|1177.64|1179.93|1177.43|1180.15|1177.65|1179.92|1177.42|0
1659579900000|2022-08-04 02:25:00|1179.92|1177.42|1179.92|1177.42|1179.92|1177.42|1179.7|1177.2|0
1659580200000|2022-08-04 02:30:00|1180.83|1178.33|1180.57|1178.07|1180.83|1178.33|1180.56|1178.06|0
1659580500000|2022-08-04 02:35:00|1180.33|1177.83|1179.82|1177.32|1180.58|1178.08|1179.82|1177.32|0
1659580800000|2022-08-04 02:40:00|1179.83|1177.33|1179.83|1177.33|1180.08|1177.58|1179.82|1177.32|0
1659581100000|2022-08-04 02:45:00|1178.95|1176.45|1179.28|1176.78|1179.28|1176.78|1178.95|1176.45|0
1659581400000|2022-08-04 02:50:00|1179.27|1176.77|1179.28|1176.78|1179.28|1176.78|1179.06|1176.56|0
1659581700000|2022-08-04 02:55:00|1179.27|1176.77|1179.72|1177.22|1179.72|1177.22|1179.27|1176.77|0
1659582000000|2022-08-04 03:00:00|1179.83|1177.33|1179.5|1177|1179.83|1177.33|1179.49|1176.99|0
1659582300000|2022-08-04 03:05:00|1179.49|1176.99|1179.72|1177.22|1179.72|1177.22|1179.49|1176.99|0
1659582600000|2022-08-04 03:10:00|1179.5|1177|1179.72|1177.22|1179.72|1177.22|1179.5|1177|0
1659582900000|2022-08-04 03:15:00|1180.6|1178.1|1180.6|1178.1|1180.84|1178.34|1180.59|1178.09|0
1659583200000|2022-08-04 03:20:00|1180.59|1178.09|1180.59|1178.09|1180.6|1178.1|1180.35|1177.85|0
1659583500000|2022-08-04 03:25:00|1180.6|1178.1|1180.33|1177.83|1180.6|1178.1|1180.33|1177.83|0
1659583800000|2022-08-04 03:30:00|1180.34|1177.84|1180.33|1177.83|1180.58|1178.08|1180.07|1177.57|0
1659584100000|2022-08-04 03:35:00|1180.58|1178.08|1180.33|1177.83|1180.58|1178.08|1180.32|1177.82|0
1659584400000|2022-08-04 03:40:00|1180.32|1177.82|1179.57|1177.07|1180.33|1177.83|1179.57|1177.07|0
1659584700000|2022-08-04 03:45:00|1178.84|1176.34|1178.61|1176.11|1178.84|1176.34|1178.4|1175.9|0
1659585000000|2022-08-04 03:50:00|1178.83|1176.33|1178.83|1176.33|1178.83|1176.33|1178.61|1176.11|0
1659585300000|2022-08-04 03:55:00|1178.84|1176.34|1179.27|1176.77|1179.27|1176.77|1178.83|1176.33|0
1659585900000|2022-08-04 04:05:00|1179.49|1176.99|1179.49|1176.99|1179.49|1176.99|1179.49|1176.99|0
1659586200000|2022-08-04 04:10:00|1179.48|1176.98|1179.7|1177.2|1179.92|1177.42|1179.48|1176.98|0
1659586500000|2022-08-04 04:15:00|1179.48|1176.98|1179.49|1176.99|1179.7|1177.2|1179.48|1176.98|0
1659586800000|2022-08-04 04:20:00|1179.48|1176.98|1179.48|1176.98|1179.49|1176.99|1179.48|1176.98|0
1659587400000|2022-08-04 04:30:00|1179.49|1176.99|1179.92|1177.42|1179.92|1177.42|1179.49|1176.99|0
1659587700000|2022-08-04 04:35:00|1179.85|1177.35|1179.63|1177.13|1179.85|1177.35|1179.63|1177.13|0
1659588300000|2022-08-04 04:45:00|1179.64|1177.14|1179.85|1177.35|1179.85|1177.35|1179.63|1177.13|0
1659588600000|2022-08-04 04:50:00|1179.86|1177.36|1179.85|1177.35|1180.07|1177.57|1179.85|1177.35|0
1659588900000|2022-08-04 04:55:00|1179.63|1177.13|1179.84|1177.34|1180.06|1177.56|1179.63|1177.13|0
1659589200000|2022-08-04 05:00:00|1179.85|1177.35|1179.85|1177.35|1180.07|1177.57|1179.84|1177.34|0
1659589500000|2022-08-04 05:05:00|1179.84|1177.34|1179.51|1177.01|1179.85|1177.35|1179.4|1176.9|0
1659589800000|2022-08-04 05:10:00|1179.62|1177.12|1179.62|1177.12|1179.84|1177.34|1179.61|1177.11|0
1659590100000|2022-08-04 05:15:00|1180.49|1177.99|1180.99|1178.49|1180.99|1178.49|1180.49|1177.99|0
1659590400000|2022-08-04 05:20:00|1180.74|1178.24|1181.24|1178.74|1181.24|1178.74|1180.49|1177.99|0
1659590700000|2022-08-04 05:25:00|1181.25|1178.75|1180.99|1178.49|1181.25|1178.75|1180.74|1178.24|0
1659591000000|2022-08-04 05:30:00|1179.84|1177.34|1180.71|1178.21|1180.72|1178.22|1179.84|1177.34|0
1659591300000|2022-08-04 05:35:00|1180.6|1178.1|1180.49|1177.99|1180.72|1178.22|1180.49|1177.99|0
1659591600000|2022-08-04 05:40:00|1180.6|1178.1|1180.49|1177.99|1180.93|1178.43|1180.49|1177.99|0
1659591900000|2022-08-04 05:45:00|1181.47|1178.97|1181.47|1178.97|1181.48|1178.98|1181.22|1178.72|0
1659592200000|2022-08-04 05:50:00|1181.46|1178.96|1181.73|1179.23|1181.73|1179.23|1181.22|1178.72|0
1659592500000|2022-08-04 05:55:00|1181.98|1179.48|1180.91|1178.41|1181.98|1179.48|1180.66|1178.16|0
1659592800000|2022-08-04 06:00:00|1180.2|1177.7|1176.1|1173.6|1180.21|1177.71|1176.1|1173.6|0
1659593100000|2022-08-04 06:05:00|1176.21|1173.71|1176.38|1173.88|1176.54|1174.04|1175.89|1173.39|0
1659593400000|2022-08-04 06:10:00|1176.59|1174.09|1176.59|1174.09|1176.6|1174.1|1176.16|1173.66|0
1659593700000|2022-08-04 06:15:00|1177.57|1175.07|1176.33|1173.83|1177.57|1175.07|1176.32|1173.82|0
1659594000000|2022-08-04 06:20:00|1176.58|1174.08|1176.58|1174.08|1176.83|1174.33|1176.32|1173.82|0
1659594300000|2022-08-04 06:25:00|1176.59|1174.09|1175.59|1173.09|1176.84|1174.34|1175.59|1173.09|0
1659594600000|2022-08-04 06:30:00|1175.35|1172.85|1175.61|1173.11|1175.85|1173.35|1175.09|1172.59|0
1659594900000|2022-08-04 06:35:00|1175.6|1173.1|1175.36|1172.86|1175.61|1173.11|1175.1|1172.6|0
1659595200000|2022-08-04 06:40:00|1175.61|1173.11|1175.36|1172.86|1175.61|1173.11|1175.12|1172.62|0
1659595500000|2022-08-04 06:45:00|1174.49|1171.99|1174.28|1171.78|1174.5|1172|1174.28|1171.78|0
1659595800000|2022-08-04 06:50:00|1174.17|1171.67|1174.27|1171.77|1174.28|1171.78|1173.95|1171.45|0
1659596100000|2022-08-04 06:55:00|1174.16|1171.66|1173.81|1171.31|1174.27|1171.77|1173.52|1171.02|0
1659596400000|2022-08-04 07:00:00|1174.03|1171.53|1166.14|1165.64|1174.46|1171.96|1165.14|1164.64|0
1659596700000|2022-08-04 07:05:00|1166.19|1165.69|1163.04|1162.54|1166.54|1166.04|1162.99|1162.49|0
1659597000000|2022-08-04 07:10:00|1162.99|1162.49|1162.39|1161.89|1163.04|1162.54|1158.24|1157.74|0
1659597300000|2022-08-04 07:15:00|1162.49|1161.99|1159.89|1159.39|1163.34|1162.84|1159.89|1159.39|0
1659597600000|2022-08-04 07:20:00|1159.99|1159.49|1164.14|1163.64|1164.24|1163.74|1159.64|1159.14|0
1659597900000|2022-08-04 07:25:00|1164.19|1163.69|1165.64|1165.14|1165.64|1165.14|1163.49|1162.99|0
1659598200000|2022-08-04 07:30:00|1165.74|1165.24|1166.84|1166.34|1168.59|1168.09|1165.64|1165.14|0
1659598500000|2022-08-04 07:35:00|1166.89|1166.39|1167.39|1166.89|1167.79|1167.29|1166.24|1165.74|0
1659598800000|2022-08-04 07:40:00|1167.24|1166.74|1167.49|1166.99|1167.49|1166.99|1166.19|1165.69|1
1659599100000|2022-08-04 07:45:00|1167.54|1167.04|1167.84|1167.34|1168.09|1167.59|1167.14|1166.64|2
1659599400000|2022-08-04 07:50:00|1167.93|1167.43|1167.43|1166.93|1168.03|1167.53|1167.08|1166.58|0
1659599700000|2022-08-04 07:55:00|1167.38|1166.88|1168.88|1168.38|1169.08|1168.58|1167.33|1166.83|0
1659600000000|2022-08-04 08:00:00|1168.93|1168.43|1167.63|1167.13|1170.03|1169.53|1167.18|1166.68|0
1659600300000|2022-08-04 08:05:00|1167.58|1167.08|1169.73|1169.23|1169.73|1169.23|1167.53|1167.03|10
1659600600000|2022-08-04 08:10:00|1169.68|1169.18|1170.03|1169.53|1170.23|1169.73|1168.73|1168.23|0
1659600900000|2022-08-04 08:15:00|1170.08|1169.58|1171.38|1170.88|1171.53|1171.03|1170.03|1169.53|0
1659601200000|2022-08-04 08:20:00|1171.33|1170.83|1171.33|1170.83|1171.98|1171.48|1170.88|1170.38|0
1659601500000|2022-08-04 08:25:00|1171.38|1170.88|1171.83|1171.33|1172.48|1171.98|1171.33|1170.83|0
1659601800000|2022-08-04 08:30:00|1171.73|1171.23|1171.73|1171.23|1172.43|1171.93|1171.28|1170.78|0
1659602100000|2022-08-04 08:35:00|1171.78|1171.28|1172.33|1171.83|1172.33|1171.83|1171.23|1170.73|0
1659602400000|2022-08-04 08:40:00|1172.38|1171.88|1172.73|1172.23|1172.88|1172.38|1171.73|1171.23|12
1659602700000|2022-08-04 08:45:00|1172.68|1172.18|1172.88|1172.38|1173.03|1172.53|1172.28|1171.78|10
1659603000000|2022-08-04 08:50:00|1172.83|1172.33|1171.98|1171.48|1172.83|1172.33|1171.73|1171.23|0
1659603300000|2022-08-04 08:55:00|1171.93|1171.43|1171.93|1171.43|1172.18|1171.68|1171.73|1171.23|0
1659603600000|2022-08-04 09:00:00|1171.88|1171.38|1171.28|1170.78|1172.18|1171.68|1171.08|1170.58|0
1659603900000|2022-08-04 09:05:00|1171.23|1170.73|1170.63|1170.13|1171.43|1170.93|1170.33|1169.83|0
1659604200000|2022-08-04 09:10:00|1170.68|1170.18|1170.98|1170.48|1171.03|1170.53|1170.43|1169.93|0
1659604500000|2022-08-04 09:15:00|1171.03|1170.53|1172.73|1172.23|1172.73|1172.23|1171.03|1170.53|0
1659604800000|2022-08-04 09:20:00|1172.68|1172.18|1173.33|1172.83|1173.33|1172.83|1172.63|1172.13|0
1659605100000|2022-08-04 09:25:00|1173.48|1172.98|1175.28|1174.78|1175.28|1174.78|1173.33|1172.83|0
1659605400000|2022-08-04 09:30:00|1175.23|1174.73|1175.78|1175.28|1175.93|1175.43|1175.13|1174.63|10
1659605700000|2022-08-04 09:35:00|1175.68|1175.18|1176.08|1175.58|1176.13|1175.63|1174.83|1174.33|0
1659606000000|2022-08-04 09:40:00|1176.18|1175.68|1174.93|1174.43|1176.18|1175.68|1174.83|1174.33|0
1659606300000|2022-08-04 09:45:00|1175.03|1174.53|1175.43|1174.93|1175.48|1174.98|1175.03|1174.53|0
1659606600000|2022-08-04 09:50:00|1175.38|1174.88|1174.33|1173.83|1175.38|1174.88|1174.18|1173.68|0
1659606900000|2022-08-04 09:55:00|1174.28|1173.78|1173.98|1173.48|1174.28|1173.78|1172.93|1172.43|0
1659607200000|2022-08-04 10:00:00|1174.03|1173.53|1173.93|1173.43|1174.38|1173.88|1173.83|1173.33|2
1659607500000|2022-08-04 10:05:00|1173.98|1173.48|1172.88|1172.38|1174.68|1174.18|1172.88|1172.38|4
1659607800000|2022-08-04 10:10:00|1172.93|1172.43|1173.53|1173.03|1173.53|1173.03|1172.78|1172.28|2
1659608100000|2022-08-04 10:15:00|1173.58|1173.08|1174.13|1173.63|1174.43|1173.93|1173.53|1173.03|0
1659608400000|2022-08-04 10:20:00|1174.03|1173.53|1174.03|1173.53|1174.13|1173.63|1173.38|1172.88|1
1659608700000|2022-08-04 10:25:00|1173.98|1173.48|1174.08|1173.58|1174.18|1173.68|1172.98|1172.48|0
1659609000000|2022-08-04 10:30:00|1174.13|1173.63|1175.38|1174.88|1175.83|1175.33|1174.13|1173.63|5
1659609300000|2022-08-04 10:35:00|1175.33|1174.83|1176.28|1175.78|1176.33|1175.83|1175.33|1174.83|0
1659609600000|2022-08-04 10:40:00|1176.33|1175.83|1176.18|1175.68|1177.03|1176.53|1176.08|1175.58|23
1659609900000|2022-08-04 10:45:00|1176.13|1175.63|1176.48|1175.98|1176.48|1175.98|1175.83|1175.33|0
1659610200000|2022-08-04 10:50:00|1176.33|1175.83|1174.93|1174.43|1176.33|1175.83|1174.83|1174.33|1
1659610500000|2022-08-04 10:55:00|1174.83|1174.33|1174.53|1174.03|1175.33|1174.83|1174.43|1173.93|0
1659610800000|2022-08-04 11:00:00|1174.58|1174.08|1174.53|1174.03|1174.88|1174.38|1172.78|1172.28|5
1659611100000|2022-08-04 11:05:00|1174.58|1174.08|1174.38|1173.88|1174.78|1174.28|1174.28|1173.78|0
1659611400000|2022-08-04 11:10:00|1174.33|1173.83|1173.98|1173.48|1174.33|1173.83|1173.03|1172.53|52
1659611700000|2022-08-04 11:15:00|1174.03|1173.53|1176.18|1175.68|1176.33|1175.83|1173.98|1173.48|0
1659612000000|2022-08-04 11:20:00|1176.08|1175.58|1175.08|1174.58|1176.38|1175.88|1175.03|1174.53|0
1659612300000|2022-08-04 11:25:00|1175.03|1174.53|1175.43|1174.93|1175.83|1175.33|1174.78|1174.28|0
1659612600000|2022-08-04 11:30:00|1175.48|1174.98|1175.63|1175.13|1176.18|1175.68|1175.38|1174.88|0
1659612900000|2022-08-04 11:35:00|1175.53|1175.03|1176.38|1175.88|1176.43|1175.93|1175.23|1174.73|0
1659613200000|2022-08-04 11:40:00|1176.4|1175.9|1175.25|1174.75|1176.4|1175.9|1175.15|1174.65|0
1659613500000|2022-08-04 11:45:00|1175.2|1174.7|1175.3|1174.8|1175.5|1175|1174.6|1174.1|2
1659613800000|2022-08-04 11:50:00|1175.35|1174.85|1174.35|1173.85|1175.6|1175.1|1174.35|1173.85|0
1659614100000|2022-08-04 11:55:00|1174.25|1173.75|1173.95|1173.45|1174.35|1173.85|1173.35|1172.85|0
1659614400000|2022-08-04 12:00:00|1174|1173.5|1174.55|1174.05|1175.1|1174.6|1173.85|1173.35|0
1659614700000|2022-08-04 12:05:00|1174.6|1174.1|1173.45|1172.95|1174.7|1174.2|1173.4|1172.9|0
1659615000000|2022-08-04 12:10:00|1173.4|1172.9|1173.5|1173|1173.9|1173.4|1173.05|1172.55|0
1659615300000|2022-08-04 12:15:00|1173.45|1172.95|1173.7|1173.2|1173.75|1173.25|1173.15|1172.65|0
1659615600000|2022-08-04 12:20:00|1173.75|1173.25|1175.1|1174.6|1175.1|1174.6|1173.7|1173.2|10
1659615900000|2022-08-04 12:25:00|1175.15|1174.65|1174.45|1173.95|1175.45|1174.95|1174.3|1173.8|0
1659616200000|2022-08-04 12:30:00|1174.55|1174.05|1174.7|1174.2|1174.75|1174.25|1174.15|1173.65|0
1659616500000|2022-08-04 12:35:00|1174.65|1174.15|1174.4|1173.9|1174.9|1174.4|1174.05|1173.55|0
1659616800000|2022-08-04 12:40:00|1174.35|1173.85|1173.15|1172.65|1174.35|1173.85|1173.1|1172.6|0
1659617100000|2022-08-04 12:45:00|1173.2|1172.7|1172.4|1171.9|1173.65|1173.15|1172.4|1171.9|0
1659617400000|2022-08-04 12:50:00|1172.35|1171.85|1172.35|1171.85|1172.65|1172.15|1171.85|1171.35|0
1659617700000|2022-08-04 12:55:00|1172.45|1171.95|1170.4|1169.9|1172.45|1171.95|1170.35|1169.85|0
1659618000000|2022-08-04 13:00:00|1170.35|1169.85|1169.4|1168.9|1171.25|1170.75|1169.35|1168.85|0
1659618300000|2022-08-04 13:05:00|1169.25|1168.75|1168.8|1168.3|1170.35|1169.85|1168.6|1168.1|10
1659618600000|2022-08-04 13:10:00|1168.75|1168.25|1167|1166.5|1168.9|1168.4|1167|1166.5|5
1659618900000|2022-08-04 13:15:00|1166.9|1166.4|1165.85|1165.35|1167.2|1166.7|1165.85|1165.35|3
1659619200000|2022-08-04 13:20:00|1165.8|1165.3|1167.1|1166.6|1167.2|1166.7|1165.7|1165.2|3
1659619500000|2022-08-04 13:25:00|1167.2|1166.7|1165.55|1165.05|1167.2|1166.7|1165.4|1164.9|6
1659619800000|2022-08-04 13:30:00|1165.6|1165.1|1163.7|1163.2|1167.2|1166.7|1163.65|1163.15|0
1659620100000|2022-08-04 13:35:00|1163.65|1163.15|1162.05|1161.55|1164.9|1164.4|1162.05|1161.55|0
1659620400000|2022-08-04 13:40:00|1162|1161.5|1162.3|1161.8|1163.1|1162.6|1160.95|1160.45|0
1659620700000|2022-08-04 13:45:00|1162.2|1161.7|1163.45|1162.95|1163.65|1163.15|1160.6|1160.1|16
1659621000000|2022-08-04 13:50:00|1163.5|1163|1163.35|1162.85|1165.4|1164.9|1162.6|1162.1|10
1659621300000|2022-08-04 13:55:00|1163.3|1162.8|1160.8|1160.3|1163.35|1162.85|1160.7|1160.2|0
1659621600000|2022-08-04 14:00:00|1160.75|1160.25|1162.15|1161.65|1162.4|1161.9|1160.6|1160.1|11
1659621900000|2022-08-04 14:05:00|1162.2|1161.7|1163.05|1162.55|1163.15|1162.65|1161.4|1160.9|22
1659622200000|2022-08-04 14:10:00|1163.19|1162.69|1163.89|1163.39|1165.64|1165.14|1163.19|1162.69|17
1659622500000|2022-08-04 14:15:00|1163.79|1163.29|1164|1161.5|1164|1163.39|1162.49|1161.5|0
1659622800000|2022-08-04 14:20:00|1164.01|1161.51|1164.42|1161.92|1164.86|1162.36|1163.56|1161.06|0
1659623100000|2022-08-04 14:25:00|1164.43|1161.93|1163.78|1161.28|1164.87|1162.37|1163.56|1161.06|70
1659623400000|2022-08-04 14:30:00|1163.89|1161.39|1163.32|1160.82|1164.43|1161.93|1163.31|1160.81|0
1659623700000|2022-08-04 14:35:00|1163.31|1160.81|1162.66|1160.16|1163.32|1160.82|1162.44|1159.94|0
1659624000000|2022-08-04 14:40:00|1162.67|1160.17|1163.52|1161.02|1163.96|1161.46|1162.65|1160.15|0
1659624300000|2022-08-04 14:45:00|1163.43|1160.93|1164.48|1161.98|1164.73|1162.23|1163.18|1160.68|0
1659624600000|2022-08-04 14:50:00|1164.47|1161.97|1164.26|1161.76|1164.76|1162.26|1164.23|1161.73|0
1659624900000|2022-08-04 14:55:00|1164.27|1161.77|1165.01|1162.51|1165.03|1162.53|1164.26|1161.76|0
1659625200000|2022-08-04 15:00:00|1165|1162.5|1164.26|1161.76|1165.28|1162.78|1164.26|1161.76|0
1659625500000|2022-08-04 15:05:00|1164.38|1161.88|1164.27|1161.77|1165.27|1162.77|1164.26|1161.76|0
1659625800000|2022-08-04 15:10:00|1164.26|1161.76|1163.95|1161.45|1165.01|1162.51|1163.95|1161.45|0
1659626100000|2022-08-04 15:15:00|1163.96|1161.46|1164.72|1162.22|1164.97|1162.47|1163.45|1160.95|0
1659626400000|2022-08-04 15:20:00|1164.73|1162.23|1164.21|1161.71|1165.74|1163.24|1164.21|1161.71|0
1659626700000|2022-08-04 15:25:00|1164.22|1161.72|1164.94|1162.44|1165.21|1162.71|1163.94|1161.44|0
1659627000000|2022-08-04 15:30:00|1165.18|1162.68|1165.69|1163.19|1166.43|1163.93|1164.93|1162.43|0
1659627300000|2022-08-04 15:35:00|1165.68|1163.18|1164.15|1161.65|1166.18|1163.68|1164.15|1161.65|0
1659627600000|2022-08-04 15:40:00|1164.4|1161.9|1165.17|1162.67|1165.18|1162.68|1164.15|1161.65|0
1659627900000|2022-08-04 15:45:00|1165.18|1162.68|1166.68|1164.18|1166.68|1164.18|1165.17|1162.67|0
1659628200000|2022-08-04 15:50:00|1166.67|1164.17|1166.96|1164.46|1167.21|1164.71|1166.44|1163.94|0
1659628500000|2022-08-04 15:55:00|1166.97|1164.47|1166.72|1164.22|1166.98|1164.48|1166.7|1164.2|0
1659628800000|2022-08-04 16:00:00|1166.37|1163.87|1165.91|1163.41|1166.58|1164.08|1165.91|1163.41|0
1659629100000|2022-08-04 16:05:00|1165.92|1163.42|1166.25|1163.75|1166.36|1163.86|1165.7|1163.2|0
1659629400000|2022-08-04 16:10:00|1166.35|1163.85|1166.57|1164.07|1167.02|1164.52|1166.14|1163.64|0
1659629700000|2022-08-04 16:15:00|1166.72|1164.22|1166.47|1163.97|1166.73|1164.23|1166.2|1163.7|0
1659630000000|2022-08-04 16:20:00|1166.46|1163.96|1166.74|1164.24|1166.74|1164.24|1166.22|1163.72|0
1659630300000|2022-08-04 16:25:00|1166.73|1164.23|1166.99|1164.49|1167|1164.5|1166.5|1164|0
1659630600000|2022-08-04 16:30:00|1166.38|1163.88|1166.16|1163.66|1166.38|1163.88|1165.72|1163.22|0
1659630900000|2022-08-04 16:35:00|1166.17|1163.67|1165.73|1163.23|1166.17|1163.67|1165.5|1163|0
1659631200000|2022-08-04 16:40:00|1165.62|1163.12|1165.29|1162.79|1165.73|1163.23|1165.06|1162.56|0
1659631500000|2022-08-04 16:45:00|1165.18|1162.68|1163.96|1161.46|1165.29|1162.79|1163.96|1161.46|0
1659631800000|2022-08-04 16:50:00|1163.97|1161.47|1164.4|1161.9|1164.41|1161.91|1163.96|1161.46|0
1659632100000|2022-08-04 16:55:00|1164.19|1161.69|1164.18|1161.68|1164.4|1161.9|1163.96|1161.46|0
1659632400000|2022-08-04 17:00:00|1164.07|1161.57|1164.45|1161.95|1164.97|1162.47|1164.07|1161.57|0
1659632700000|2022-08-04 17:05:00|1164.44|1161.94|1164.73|1162.23|1164.97|1162.47|1164.19|1161.69|0
1659633000000|2022-08-04 17:10:00|1164.72|1162.22|1165.47|1162.97|1165.48|1162.98|1164.71|1162.21|0
1659633300000|2022-08-04 17:15:00|1165.35|1162.85|1165.25|1162.75|1165.5|1163|1165.23|1162.73|0
1659633600000|2022-08-04 17:20:00|1165.49|1162.99|1165.26|1162.76|1165.51|1163.01|1164.72|1162.22|0
1659633900000|2022-08-04 17:25:00|1165.25|1162.75|1165.52|1163.02|1165.77|1163.27|1165.25|1162.75|0
1659634200000|2022-08-04 17:30:00|1165.3|1162.8|1165.75|1163.25|1165.75|1163.25|1165.09|1162.59|0
1659634500000|2022-08-04 17:35:00|1165.54|1163.04|1165.74|1163.24|1165.97|1163.47|1165.53|1163.03|0
1659634800000|2022-08-04 17:40:00|1165.75|1163.25|1165.52|1163.02|1165.75|1163.25|1165.3|1162.8|0
1659635100000|2022-08-04 17:45:00|1165.63|1163.13|1165.75|1163.25|1165.75|1163.25|1165.3|1162.8|0
1659635400000|2022-08-04 17:50:00|1165.74|1163.24|1165.31|1162.81|1165.75|1163.25|1165.3|1162.8|0
1659635700000|2022-08-04 17:55:00|1165.52|1163.02|1165.09|1162.59|1165.52|1163.02|1164.86|1162.36|0
1659636000000|2022-08-04 18:00:00|1165.27|1162.77|1165.28|1162.78|1165.28|1162.78|1165|1162.5|0
1659636300000|2022-08-04 18:05:00|1165.27|1162.77|1164.52|1162.02|1165.53|1163.03|1164.51|1162.01|0
1659636600000|2022-08-04 18:10:00|1164.76|1162.26|1164.26|1161.76|1164.77|1162.27|1164|1161.5|0
1659636900000|2022-08-04 18:15:00|1164.01|1161.51|1164.66|1162.16|1164.66|1162.16|1164.01|1161.51|0
1659637200000|2022-08-04 18:20:00|1164.45|1161.95|1164.22|1161.72|1164.67|1162.17|1164.22|1161.72|0
1659637500000|2022-08-04 18:25:00|1164.33|1161.83|1164.67|1162.17|1164.89|1162.39|1164.22|1161.72|0
1659637800000|2022-08-04 18:30:00|1165.03|1162.53|1164.79|1162.29|1165.05|1162.55|1164.78|1162.28|0
1659638100000|2022-08-04 18:35:00|1164.78|1162.28|1164.29|1161.79|1164.78|1162.28|1164.01|1161.51|0
1659638400000|2022-08-04 18:40:00|1164.28|1161.78|1164.29|1161.79|1164.42|1161.92|1163.52|1161.02|0
1659638700000|2022-08-04 18:45:00|1164.35|1161.85|1164.46|1161.96|1164.68|1162.18|1164.02|1161.52|0
1659639000000|2022-08-04 18:50:00|1164.67|1162.17|1164.47|1161.97|1164.9|1162.4|1164.46|1161.96|0
1659639300000|2022-08-04 18:55:00|1164.46|1161.96|1164.46|1161.96|1164.69|1162.19|1164.25|1161.75|0
1659639600000|2022-08-04 19:00:00|1164.54|1162.04|1164.56|1162.06|1164.56|1162.06|1164.29|1161.79|0
1659639900000|2022-08-04 19:05:00|1164.55|1162.05|1164.57|1162.07|1164.57|1162.07|1164.06|1161.56|0
1659640200000|2022-08-04 19:10:00|1164.58|1162.08|1165.09|1162.59|1165.34|1162.84|1164.57|1162.07|0
1659640500000|2022-08-04 19:15:00|1164.93|1162.43|1165.14|1162.64|1165.36|1162.86|1164.92|1162.42|0
1659640800000|2022-08-04 19:20:00|1164.93|1162.43|1164.27|1161.77|1164.93|1162.43|1164.27|1161.77|0
1659641100000|2022-08-04 19:25:00|1164.26|1161.76|1164.49|1161.99|1164.5|1162|1164.26|1161.76|0
1659641400000|2022-08-04 19:30:00|1164.35|1161.85|1163.82|1161.32|1164.59|1162.09|1163.82|1161.32|0
1659641700000|2022-08-04 19:35:00|1163.83|1161.33|1163.58|1161.08|1164.1|1161.6|1163.57|1161.07|0
1659642000000|2022-08-04 19:40:00|1163.57|1161.07|1163.05|1160.55|1163.59|1161.09|1163.05|1160.55|0
1659642300000|2022-08-04 19:45:00|1163.05|1160.55|1163.38|1160.88|1163.39|1160.89|1162.94|1160.44|0
1659642600000|2022-08-04 19:50:00|1163.4|1160.9|1164.23|1161.73|1164.24|1161.74|1163.4|1160.9|0
1659642900000|2022-08-04 19:55:00|1164.22|1161.72|1164.24|1161.74|1164.46|1161.96|1163.79|1161.29|0
1659643200000|2022-08-04 20:00:00|1164.25|1161.75|1164.98|1162.48|1165.16|1162.66|1164.25|1161.75|0
1659643500000|2022-08-04 20:05:00|1164.9|1162.4|1164.5|1162|1164.94|1162.44|1164.5|1162|0
1659643800000|2022-08-04 20:10:00|1164.55|1162.05|1164.37|1161.87|1164.59|1162.09|1164.24|1161.74|0
1659644100000|2022-08-04 20:15:00|1164.33|1161.83|1164.24|1161.74|1164.35|1161.85|1164.02|1161.52|0
1659644400000|2022-08-04 20:20:00|1164.26|1161.76|1164.19|1161.69|1164.28|1161.78|1164.11|1161.61|0
1659644700000|2022-08-04 20:25:00|1164.2|1161.7|1164.24|1161.74|1164.28|1161.78|1164.19|1161.69|0
1659645000000|2022-08-04 20:30:00|1164.19|1161.69|1164.28|1161.78|1164.33|1161.83|1164.19|1161.69|0
1659645300000|2022-08-04 20:35:00|1164.29|1161.79|1164.33|1161.83|1164.46|1161.96|1164.24|1161.74|0
1659645600000|2022-08-04 20:40:00|1164.32|1161.82|1164.19|1161.69|1164.33|1161.83|1164.19|1161.69|0
1659645900000|2022-08-04 20:45:00|1164.2|1161.7|1164.37|1161.87|1164.5|1162|1164.2|1161.7|0
1659646200000|2022-08-04 20:50:00|1164.39|1161.89|1164.37|1161.87|1164.46|1161.96|1164.33|1161.83|0
1659646500000|2022-08-04 20:55:00|1164.35|1161.85|1164.22|1161.72|1164.37|1161.87|1164.17|1161.67|0
1659646800000|2022-08-04 21:00:00|1164.28|1161.78|1164.33|1161.83|1164.33|1161.83|1164.28|1161.78|0
1659647100000|2022-08-04 21:05:00|1164.3|1161.8|1164.31|1161.81|1164.33|1161.83|1164.3|1161.8|0
1659647400000|2022-08-04 21:10:00|1164.3|1161.8|1164.35|1161.85|1164.39|1161.89|1164.3|1161.8|0
1659647700000|2022-08-04 21:15:00|1164.37|1161.87|1164.39|1161.89|1164.39|1161.89|1164.37|1161.87|0
1659648000000|2022-08-04 21:20:00|1164.37|1161.87|1164.33|1161.83|1164.37|1161.87|1164.33|1161.83|0
1659648300000|2022-08-04 21:25:00|1164.31|1161.81|1164.33|1161.83|1164.35|1161.85|1164.31|1161.81|0
1659648900000|2022-08-04 21:35:00|1164.35|1161.85|1164.31|1161.81|1164.35|1161.85|1164.28|1161.78|0
1659649200000|2022-08-04 21:40:00|1164.33|1161.83|1164.41|1161.91|1164.46|1161.96|1164.33|1161.83|0
1659649500000|2022-08-04 21:45:00|1164.42|1161.92|1164.44|1161.94|1164.52|1162.02|1164.35|1161.85|0
1659649800000|2022-08-04 21:50:00|1164.41|1161.91|1164.48|1161.98|1164.52|1162.02|1164.37|1161.87|0
1659650100000|2022-08-04 21:55:00|1164.46|1161.96|1164.31|1161.81|1164.46|1161.96|1164.31|1161.81|0
1659650400000|2022-08-04 22:00:00|1164.39|1161.89|1164.28|1161.78|1164.39|1161.89|1164.06|1161.56|0
1659650700000|2022-08-04 22:05:00|1164.3|1161.8|1163.98|1161.48|1164.37|1161.87|1163.98|1161.48|0
1659651000000|2022-08-04 22:10:00|1164|1161.5|1164.04|1161.54|1164.19|1161.69|1163.89|1161.39|0
1659651300000|2022-08-04 22:15:00|1164.06|1161.56|1164.24|1161.74|1164.28|1161.78|1164.04|1161.54|0
1659651600000|2022-08-04 22:20:00|1164.26|1161.76|1164.37|1161.87|1164.55|1162.05|1164.26|1161.76|0
1659651900000|2022-08-04 22:25:00|1164.35|1161.85|1164.28|1161.78|1164.35|1161.85|1164.19|1161.69|0
1659652200000|2022-08-04 22:30:00|1164.3|1161.8|1164.46|1161.96|1164.5|1162|1164.28|1161.78|0
1659652500000|2022-08-04 22:35:00|1164.44|1161.94|1164.5|1162|1164.55|1162.05|1164.37|1161.87|0
1659652800000|2022-08-04 22:40:00|1164.55|1162.05|1164.46|1161.96|1164.63|1162.13|1164.46|1161.96|0
1659653100000|2022-08-04 22:45:00|1164.44|1161.94|1164.41|1161.91|1164.5|1162|1164.37|1161.87|0
1659653400000|2022-08-04 22:50:00|1164.39|1161.89|1164.46|1161.96|1164.5|1162|1164.37|1161.87|0
1659653700000|2022-08-04 22:55:00|1164.41|1161.91|1164.41|1161.91|1164.55|1162.05|1164.41|1161.91|0
1659654000000|2022-08-04 23:00:00|1164.42|1161.92|1164.72|1162.22|1164.85|1162.35|1164.41|1161.91|0
1659654300000|2022-08-04 23:05:00|1164.73|1162.23|1164.94|1162.44|1165.05|1162.55|1164.73|1162.23|0
1659654600000|2022-08-04 23:10:00|1164.99|1162.49|1164.85|1162.35|1165.12|1162.62|1164.85|1162.35|0
1659654900000|2022-08-04 23:15:00|1164.88|1162.38|1164.85|1162.35|1164.99|1162.49|1164.81|1162.31|0
1659655200000|2022-08-04 23:20:00|1164.86|1162.36|1164.94|1162.44|1164.99|1162.49|1164.81|1162.31|0
1659655500000|2022-08-04 23:25:00|1164.99|1162.49|1164.81|1162.31|1164.99|1162.49|1164.81|1162.31|0
1659655800000|2022-08-04 23:30:00|1164.77|1162.27|1164.92|1162.42|1165.05|1162.55|1164.77|1162.27|0
1659656100000|2022-08-04 23:35:00|1164.94|1162.44|1164.99|1162.49|1165.03|1162.53|1164.9|1162.4|0
1659656400000|2022-08-04 23:40:00|1164.98|1162.48|1164.99|1162.49|1164.99|1162.49|1164.9|1162.4|0
1659656700000|2022-08-04 23:45:00|1164.98|1162.48|1165.05|1162.55|1165.07|1162.57|1164.9|1162.4|0
1659657000000|2022-08-04 23:50:00|1165.07|1162.57|1164.94|1162.44|1165.09|1162.59|1164.9|1162.4|0
1659657300000|2022-08-04 23:55:00|1164.9|1162.4|1164.5|1162|1164.9|1162.4|1164.5|1162|0
1659657600000|2022-08-05 00:00:00|1164.51|1162.01|1164.55|1162.05|1165.07|1162.57|1164.5|1162|0
1659657900000|2022-08-05 00:05:00|1164.57|1162.07|1164.72|1162.22|1164.81|1162.31|1164.46|1161.96|0
1659658200000|2022-08-05 00:10:00|1164.74|1162.24|1164.51|1162.01|1164.81|1162.31|1164.38|1161.88|0
1659658500000|2022-08-05 00:15:00|1164.65|1162.15|1165.17|1162.67|1165.67|1163.17|1164.63|1162.13|0
1659658800000|2022-08-05 00:20:00|1165.29|1162.79|1165.17|1162.67|1165.66|1163.16|1165.17|1162.67|0
1659659100000|2022-08-05 00:25:00|1165.18|1162.68|1165.42|1162.92|1165.42|1162.92|1165.17|1162.67|0
1659659400000|2022-08-05 00:30:00|1165.09|1162.59|1164.98|1162.48|1165.2|1162.7|1164.98|1162.48|0
1659659700000|2022-08-05 00:35:00|1164.99|1162.49|1164.98|1162.48|1165.2|1162.7|1164.98|1162.48|0
1659660000000|2022-08-05 00:40:00|1164.77|1162.27|1164.55|1162.05|1164.77|1162.27|1164.55|1162.05|0
1659660300000|2022-08-05 00:45:00|1164.76|1162.26|1164.77|1162.27|1164.98|1162.48|1164.76|1162.26|0
1659660600000|2022-08-05 00:50:00|1164.98|1162.48|1164.77|1162.27|1164.99|1162.49|1164.77|1162.27|0
1659660900000|2022-08-05 00:55:00|1164.98|1162.48|1164.98|1162.48|1165.2|1162.7|1164.98|1162.48|0
1659661200000|2022-08-05 01:00:00|1164.88|1162.38|1165.2|1162.7|1165.2|1162.7|1164.88|1162.38|0
1659661500000|2022-08-05 01:05:00|1165.41|1162.91|1165.64|1163.14|1165.64|1163.14|1165.2|1162.7|0
1659661800000|2022-08-05 01:10:00|1165.63|1163.13|1165.64|1163.14|1165.64|1163.14|1165.42|1162.92|0
1659662100000|2022-08-05 01:15:00|1165.92|1163.42|1166.18|1163.68|1166.18|1163.68|1165.92|1163.42|0
1659662400000|2022-08-05 01:20:00|1166.06|1163.56|1166.18|1163.68|1166.19|1163.69|1165.94|1163.44|0
1659662700000|2022-08-05 01:25:00|1165.94|1163.44|1165.68|1163.18|1165.94|1163.44|1165.68|1163.18|0
1659663000000|2022-08-05 01:30:00|1165.69|1163.19|1165.43|1162.93|1165.93|1163.43|1165.43|1162.93|0
1659663300000|2022-08-05 01:35:00|1165.42|1162.92|1165.43|1162.93|1165.68|1163.18|1165.42|1162.92|0
1659663600000|2022-08-05 01:40:00|1165.44|1162.94|1165.7|1163.2|1165.94|1163.44|1165.43|1162.93|0
1659663900000|2022-08-05 01:45:00|1165.64|1163.14|1166.08|1163.58|1166.09|1163.59|1165.43|1162.93|0
1659664200000|2022-08-05 01:50:00|1166.09|1163.59|1166.09|1163.59|1166.3|1163.8|1165.87|1163.37|0
1659664500000|2022-08-05 01:55:00|1166.08|1163.58|1166.08|1163.58|1166.19|1163.69|1166.08|1163.58|0
1659664800000|2022-08-05 02:00:00|1166.45|1163.95|1166.44|1163.94|1166.69|1164.19|1166.19|1163.69|0
1659665100000|2022-08-05 02:05:00|1166.43|1163.93|1166.68|1164.18|1166.69|1164.19|1166.43|1163.93|0
1659665400000|2022-08-05 02:10:00|1166.44|1163.94|1166.44|1163.94|1166.68|1164.18|1166.43|1163.93|0
1659665700000|2022-08-05 02:15:00|1166.07|1163.57|1166.07|1163.57|1166.08|1163.58|1166.07|1163.57|0
1659666000000|2022-08-05 02:20:00|1166.08|1163.58|1166.08|1163.58|1166.29|1163.79|1166.08|1163.58|0
1659666300000|2022-08-05 02:25:00|1166.09|1163.59|1166.08|1163.58|1166.3|1163.8|1166.08|1163.58|0
1659666600000|2022-08-05 02:30:00|1166.45|1163.95|1166.95|1164.45|1166.96|1164.46|1166.45|1163.95|0
1659666900000|2022-08-05 02:35:00|1166.94|1164.44|1166.69|1164.19|1166.95|1164.45|1166.69|1164.19|0
1659667200000|2022-08-05 02:40:00|1166.7|1164.2|1166.93|1164.43|1166.94|1164.44|1166.69|1164.19|0
1659667500000|2022-08-05 02:45:00|1166.3|1163.8|1166.3|1163.8|1166.3|1163.8|1166.3|1163.8|0
1659668400000|2022-08-05 03:00:00|1166.7|1164.2|1166.7|1164.2|1166.7|1164.2|1166.69|1164.19|0
1659668700000|2022-08-05 03:05:00|1166.69|1164.19|1166.44|1163.94|1166.7|1164.2|1166.19|1163.69|0
1659669000000|2022-08-05 03:10:00|1166.32|1163.82|1166.18|1163.68|1166.44|1163.94|1166.18|1163.68|0
1659669300000|2022-08-05 03:15:00|1166.19|1163.69|1166.19|1163.69|1166.19|1163.69|1166.18|1163.68|0
1659669600000|2022-08-05 03:20:00|1166.18|1163.68|1166.44|1163.94|1166.44|1163.94|1166.18|1163.68|0
1659669900000|2022-08-05 03:25:00|1166.43|1163.93|1166.44|1163.94|1166.44|1163.94|1166.43|1163.93|0
1659670200000|2022-08-05 03:30:00|1165.87|1163.37|1166.07|1163.57|1166.08|1163.58|1165.86|1163.36|0
1659670500000|2022-08-05 03:35:00|1166.08|1163.58|1166.08|1163.58|1166.08|1163.58|1166.07|1163.57|0
1659670800000|2022-08-05 03:40:00|1166.07|1163.57|1165.86|1163.36|1166.08|1163.58|1165.86|1163.36|0
1659671400000|2022-08-05 03:50:00|1165.97|1163.47|1166.08|1163.58|1166.08|1163.58|1165.97|1163.47|0
1659671700000|2022-08-05 03:55:00|1166.18|1163.68|1166.29|1163.79|1166.29|1163.79|1166.08|1163.58|0
1659672000000|2022-08-05 04:00:00|1166.5|1164|1166.29|1163.79|1166.5|1164|1166.29|1163.79|0
1659672300000|2022-08-05 04:05:00|1166.5|1164|1166.5|1164|1166.51|1164.01|1166.5|1164|0
1659672600000|2022-08-05 04:10:00|1166.51|1164.01|1166.5|1164|1166.51|1164.01|1166.5|1164|0
1659672900000|2022-08-05 04:15:00|1166.51|1164.01|1166.5|1164|1166.51|1164.01|1166.5|1164|0
1659673200000|2022-08-05 04:20:00|1166.29|1163.79|1166.29|1163.79|1166.29|1163.79|1166.29|1163.79|0
1659673500000|2022-08-05 04:25:00|1166.28|1163.78|1166.28|1163.78|1166.29|1163.79|1166.28|1163.78|0
1659673800000|2022-08-05 04:30:00|1166.29|1163.79|1166.29|1163.79|1166.29|1163.79|1166.28|1163.78|0
1659674100000|2022-08-05 04:35:00|1166.5|1164|1166.5|1164|1166.5|1164|1166.29|1163.79|0
1659674400000|2022-08-05 04:40:00|1166.92|1164.42|1166.71|1164.21|1166.92|1164.42|1166.71|1164.21|0
1659674700000|2022-08-05 04:45:00|1166.72|1164.22|1166.71|1164.21|1166.72|1164.22|1166.71|1164.21|0
1659675000000|2022-08-05 04:50:00|1166.5|1164|1166.72|1164.22|1166.72|1164.22|1166.5|1164|0
1659675300000|2022-08-05 04:55:00|1166.71|1164.21|1166.51|1164.01|1166.72|1164.22|1166.5|1164|0
1659675600000|2022-08-05 05:00:00|1167.05|1164.55|1166.92|1164.42|1167.17|1164.67|1166.67|1164.17|0
1659675900000|2022-08-05 05:05:00|1166.91|1164.41|1166.43|1163.93|1166.91|1164.41|1166.42|1163.92|0
1659676200000|2022-08-05 05:10:00|1166.42|1163.92|1166.43|1163.93|1166.56|1164.06|1166.18|1163.68|0
1659676500000|2022-08-05 05:15:00|1166.08|1163.58|1165.96|1163.46|1166.08|1163.58|1165.86|1163.36|0
1659676800000|2022-08-05 05:20:00|1165.86|1163.36|1166.07|1163.57|1166.08|1163.58|1165.86|1163.36|0
1659677100000|2022-08-05 05:25:00|1166.08|1163.58|1165.86|1163.36|1166.08|1163.58|1165.86|1163.36|0
1659677400000|2022-08-05 05:30:00|1166.07|1163.57|1165.86|1163.36|1166.07|1163.57|1165.86|1163.36|0
1659677700000|2022-08-05 05:35:00|1166.07|1163.57|1166.07|1163.57|1166.07|1163.57|1166.07|1163.57|0
1659678000000|2022-08-05 05:40:00|1166.08|1163.58|1166.29|1163.79|1166.29|1163.79|1165.97|1163.47|0
1659678300000|2022-08-05 05:45:00|1166.5|1164|1165.86|1163.36|1166.5|1164|1165.86|1163.36|0
1659678600000|2022-08-05 05:50:00|1165.85|1163.35|1165.75|1163.25|1165.86|1163.36|1165.64|1163.14|0
1659678900000|2022-08-05 05:55:00|1165.86|1163.36|1166.08|1163.58|1166.08|1163.58|1165.65|1163.15|0
1659679200000|2022-08-05 06:00:00|1166.43|1163.93|1166.68|1164.18|1166.68|1164.18|1165.94|1163.44|0
1659679500000|2022-08-05 06:05:00|1166.67|1164.17|1166.42|1163.92|1166.67|1164.17|1166.18|1163.68|0
1659679800000|2022-08-05 06:10:00|1166.66|1164.16|1166.42|1163.92|1166.91|1164.41|1166.42|1163.92|0
1659680100000|2022-08-05 06:15:00|1166.06|1163.56|1166.28|1163.78|1166.28|1163.78|1166.06|1163.56|0
1659680400000|2022-08-05 06:20:00|1166.07|1163.57|1166.06|1163.56|1166.28|1163.78|1165.85|1163.35|0
1659680700000|2022-08-05 06:25:00|1166.07|1163.57|1166.28|1163.78|1166.28|1163.78|1166.06|1163.56|0
1659681000000|2022-08-05 06:30:00|1166.07|1163.57|1166.28|1163.78|1166.28|1163.78|1165.85|1163.35|0
1659681300000|2022-08-05 06:35:00|1166.07|1163.57|1165.85|1163.35|1166.07|1163.57|1165.85|1163.35|0
1659681600000|2022-08-05 06:40:00|1165.84|1163.34|1165.85|1163.35|1166.06|1163.56|1165.63|1163.13|0
1659681900000|2022-08-05 06:45:00|1165.84|1163.34|1165.85|1163.35|1166.07|1163.57|1165.84|1163.34|0
1659682200000|2022-08-05 06:50:00|1165.84|1163.34|1165.64|1163.14|1166.07|1163.57|1165.64|1163.14|0
1659682500000|2022-08-05 06:55:00|1165.43|1162.93|1164.99|1162.49|1165.43|1162.93|1164.99|1162.49|0
1659682800000|2022-08-05 07:00:00|1165|1162.5|1161.49|1160.99|1165.42|1162.92|1161.39|1159.43|0
1659683100000|2022-08-05 07:05:00|1161.44|1160.94|1158.49|1157.99|1161.49|1160.99|1157.79|1157.29|0
1659683400000|2022-08-05 07:10:00|1158.39|1157.89|1158.64|1158.14|1159.99|1159.49|1157.99|1157.49|0
1659683700000|2022-08-05 07:15:00|1158.59|1158.09|1159.79|1159.29|1160.29|1159.79|1158.39|1157.89|0
1659684000000|2022-08-05 07:20:00|1159.84|1159.34|1158.79|1158.29|1159.84|1159.34|1158.14|1157.64|0
1659684300000|2022-08-05 07:25:00|1158.74|1158.24|1158.34|1157.84|1159.24|1158.74|1156.99|1156.49|0
1659684600000|2022-08-05 07:30:00|1158.29|1157.79|1158.59|1158.09|1159.44|1158.94|1157.79|1157.29|0
1659684900000|2022-08-05 07:35:00|1158.54|1158.04|1160.09|1159.59|1161.34|1160.84|1158.39|1157.89|0
1659685200000|2022-08-05 07:40:00|1160.14|1159.64|1162.74|1162.24|1163.04|1162.54|1160.14|1159.64|0
1659685500000|2022-08-05 07:45:00|1162.64|1162.14|1159.49|1158.99|1162.64|1162.14|1159.49|1158.99|12
1659685800000|2022-08-05 07:50:00|1159.45|1158.95|1161.7|1161.2|1161.75|1161.25|1158.55|1158.05|20
1659686100000|2022-08-05 07:55:00|1161.75|1161.25|1162.8|1162.3|1163.1|1162.6|1161.1|1160.6|10
1659686400000|2022-08-05 08:00:00|1162.75|1162.25|1160.3|1159.8|1162.85|1162.35|1160.3|1159.8|1
1659686700000|2022-08-05 08:05:00|1160.25|1159.75|1161.6|1161.1|1161.85|1161.35|1160.15|1159.65|0
1659687000000|2022-08-05 08:10:00|1161.55|1161.05|1160.3|1159.8|1161.9|1161.4|1159.95|1159.45|20
1659687300000|2022-08-05 08:15:00|1160.25|1159.75|1160.9|1160.4|1160.9|1160.4|1159.8|1159.3|0
1659687600000|2022-08-05 08:20:00|1160.85|1160.35|1160.4|1159.9|1162.1|1161.6|1160|1159.5|20
1659687900000|2022-08-05 08:25:00|1160.35|1159.85|1159.2|1158.7|1160.4|1159.9|1159.05|1158.55|0
1659688200000|2022-08-05 08:30:00|1159.1|1158.6|1159.2|1158.7|1159.7|1159.2|1159.05|1158.55|0
1659688500000|2022-08-05 08:35:00|1159.15|1158.65|1158.4|1157.9|1159.3|1158.8|1158.3|1157.8|0
1659688800000|2022-08-05 08:40:00|1158.45|1157.95|1157.45|1156.95|1158.75|1158.25|1157.45|1156.95|0
1659689100000|2022-08-05 08:45:00|1157.35|1156.85|1157.2|1156.7|1157.5|1157|1156.9|1156.4|0
1659689400000|2022-08-05 08:50:00|1157.25|1156.75|1158.9|1158.4|1158.9|1158.4|1157.25|1156.75|17
1659689700000|2022-08-05 08:55:00|1159|1158.5|1159.4|1158.9|1160|1159.5|1158.95|1158.45|0
1659690000000|2022-08-05 09:00:00|1159.45|1158.95|1158.9|1158.4|1159.7|1159.2|1158.65|1158.15|0
1659690300000|2022-08-05 09:05:00|1158.85|1158.35|1156.8|1156.3|1158.85|1158.35|1156.8|1156.3|0
1659690600000|2022-08-05 09:10:00|1156.7|1156.2|1157.8|1157.3|1157.9|1157.4|1156.7|1156.2|0
1659690900000|2022-08-05 09:15:00|1157.85|1157.35|1159|1158.5|1159.05|1158.55|1157.85|1157.35|0
1659691200000|2022-08-05 09:20:00|1159.05|1158.55|1158.25|1157.75|1159.35|1158.85|1157.85|1157.35|0
1659691500000|2022-08-05 09:25:00|1158.2|1157.7|1158.85|1158.35|1159.05|1158.55|1158.15|1157.65|0
1659691800000|2022-08-05 09:30:00|1158.9|1158.4|1158.7|1158.2|1159.1|1158.6|1158.65|1158.15|0
1659692100000|2022-08-05 09:35:00|1158.75|1158.25|1159.9|1159.4|1160|1159.5|1158.6|1158.1|0
1659692400000|2022-08-05 09:40:00|1159.95|1159.45|1161.75|1161.25|1162.05|1161.55|1159.95|1159.45|0
1659692700000|2022-08-05 09:45:00|1161.7|1161.2|1160.8|1160.3|1161.7|1161.2|1160.25|1159.75|10
1659693000000|2022-08-05 09:50:00|1160.85|1160.35|1162|1161.5|1162.05|1161.55|1160.7|1160.2|0
1659693300000|2022-08-05 09:55:00|1161.95|1161.45|1161.15|1160.65|1161.95|1161.45|1160.7|1160.2|0
1659693600000|2022-08-05 10:00:00|1161.2|1160.7|1160.5|1160|1161.4|1160.9|1160.3|1159.8|2
1659693900000|2022-08-05 10:05:00|1160.4|1159.9|1160.8|1160.3|1161.3|1160.8|1160.4|1159.9|4
1659694200000|2022-08-05 10:10:00|1160.85|1160.35|1160.15|1159.65|1160.85|1160.35|1159.6|1159.1|2
1659694500000|2022-08-05 10:15:00|1160.2|1159.7|1160.8|1160.3|1161.2|1160.7|1160.2|1159.7|2
1659694800000|2022-08-05 10:20:00|1160.65|1160.15|1160.5|1160|1160.85|1160.35|1160.3|1159.8|0
1659695100000|2022-08-05 10:25:00|1160.6|1160.1|1161.9|1161.4|1161.9|1161.4|1160.6|1160.1|0
1659695400000|2022-08-05 10:30:00|1161.95|1161.45|1162.35|1161.85|1162.55|1162.05|1161.75|1161.25|10
1659695700000|2022-08-05 10:35:00|1162.4|1161.9|1161.7|1161.2|1162.5|1162|1161.7|1161.2|3
1659696000000|2022-08-05 10:40:00|1161.65|1161.15|1161.9|1161.4|1161.95|1161.45|1161.25|1160.75|1
1659696300000|2022-08-05 10:45:00|1161.85|1161.35|1161.9|1161.4|1162|1161.5|1161.15|1160.65|1
1659696600000|2022-08-05 10:50:00|1161.95|1161.45|1161.05|1160.55|1162.05|1161.55|1161.05|1160.55|1
1659696900000|2022-08-05 10:55:00|1161|1160.5|1161|1160.5|1161.1|1160.6|1160.35|1159.85|10
1659697200000|2022-08-05 11:00:00|1160.95|1160.45|1160.5|1160|1161.4|1160.9|1160.45|1159.95|3
1659697500000|2022-08-05 11:05:00|1160.55|1160.05|1158.7|1158.2|1160.55|1160.05|1158.6|1158.1|0
1659697800000|2022-08-05 11:10:00|1158.75|1158.25|1158.2|1157.7|1158.95|1158.45|1158.2|1157.7|0
1659698100000|2022-08-05 11:15:00|1158.15|1157.65|1158.3|1157.8|1158.55|1158.05|1157.9|1157.4|0
1659698400000|2022-08-05 11:20:00|1158.35|1157.85|1159.4|1158.9|1159.5|1159|1158.3|1157.8|0
1659698700000|2022-08-05 11:25:00|1159.45|1158.95|1160.05|1159.55|1160.2|1159.7|1159.4|1158.9|0
1659699000000|2022-08-05 11:30:00|1160.1|1159.6|1160.9|1160.4|1160.95|1160.45|1160|1159.5|10
1659699300000|2022-08-05 11:35:00|1160.85|1160.35|1159.65|1159.15|1161.3|1160.8|1159.65|1159.15|0
1659699600000|2022-08-05 11:40:00|1159.44|1158.94|1159.49|1158.99|1160.04|1159.54|1159.44|1158.94|0
1659699900000|2022-08-05 11:45:00|1159.44|1158.94|1159.54|1159.04|1159.69|1159.19|1158.84|1158.34|0
1659700200000|2022-08-05 11:50:00|1159.59|1159.09|1160.74|1160.24|1160.99|1160.49|1159.59|1159.09|20
1659700500000|2022-08-05 11:55:00|1160.79|1160.29|1160.54|1160.04|1160.99|1160.49|1160.44|1159.94|0
1659700800000|2022-08-05 12:00:00|1160.49|1159.99|1160.29|1159.79|1160.99|1160.49|1159.94|1159.44|10
1659701100000|2022-08-05 12:05:00|1160.34|1159.84|1160.29|1159.79|1160.69|1160.19|1159.74|1159.24|0
1659701400000|2022-08-05 12:10:00|1160.19|1159.69|1160.79|1160.29|1160.99|1160.49|1159.99|1159.49|10
1659701700000|2022-08-05 12:15:00|1160.69|1160.19|1161.09|1160.59|1161.39|1160.89|1160.69|1160.19|0
1659702000000|2022-08-05 12:20:00|1161.04|1160.54|1161.24|1160.74|1161.59|1161.09|1160.39|1159.89|0
1659702300000|2022-08-05 12:25:00|1161.19|1160.69|1160.54|1160.04|1161.79|1161.29|1160.49|1159.99|10
1659702600000|2022-08-05 12:30:00|1160.49|1159.99|1158.54|1158.04|1160.49|1159.99|1157.64|1157.14|7
1659702900000|2022-08-05 12:35:00|1158.44|1157.94|1159.44|1158.94|1159.69|1159.19|1158.34|1157.84|10
1659703200000|2022-08-05 12:40:00|1159.39|1158.89|1159.54|1159.04|1159.89|1159.39|1158.79|1158.29|0
1659703500000|2022-08-05 12:45:00|1159.44|1158.94|1157.69|1157.19|1159.44|1158.94|1157.59|1157.09|0
1659703800000|2022-08-05 12:50:00|1157.74|1157.24|1156.84|1156.34|1158.04|1157.54|1156.79|1156.29|0
1659704100000|2022-08-05 12:55:00|1156.79|1156.29|1157.49|1156.99|1157.49|1156.99|1155.79|1155.29|0
1659704400000|2022-08-05 13:00:00|1157.44|1156.94|1156.99|1156.49|1158.29|1157.79|1156.99|1156.49|0
1659704700000|2022-08-05 13:05:00|1157.09|1156.59|1155.29|1154.79|1157.09|1156.59|1155.29|1154.79|10
1659705000000|2022-08-05 13:10:00|1155.19|1154.69|1153.49|1152.99|1155.19|1154.69|1153.49|1152.99|0
1659705300000|2022-08-05 13:15:00|1153.54|1153.04|1152.59|1152.09|1153.59|1153.09|1151.54|1151.04|2
1659705600000|2022-08-05 13:20:00|1152.64|1152.14|1153.39|1152.89|1153.99|1153.49|1152.64|1152.14|1
1659705900000|2022-08-05 13:25:00|1153.49|1152.99|1154.39|1153.89|1154.39|1153.89|1153.49|1152.99|0
1659706200000|2022-08-05 13:30:00|1154.54|1154.04|1157.69|1157.19|1158.54|1158.04|1154.19|1153.69|0
1659706500000|2022-08-05 13:35:00|1157.59|1157.09|1157.64|1157.14|1157.79|1157.29|1155.39|1154.89|60
1659706800000|2022-08-05 13:40:00|1157.69|1157.19|1161.19|1160.69|1161.19|1160.69|1157.69|1157.19|0
1659707100000|2022-08-05 13:45:00|1161.24|1160.74|1162.49|1161.99|1163.09|1162.59|1160.89|1160.39|1
1659707400000|2022-08-05 13:50:00|1162.69|1162.19|1162.69|1162.19|1163.89|1163.39|1161.99|1161.49|0
1659707700000|2022-08-05 13:55:00|1162.74|1162.24|1163.74|1163.24|1163.79|1163.29|1161.74|1161.24|0
1659708000000|2022-08-05 14:00:00|1163.79|1163.29|1166.64|1166.14|1167.19|1166.69|1163.09|1162.59|2
1659708300000|2022-08-05 14:05:00|1166.59|1166.09|1167.84|1167.34|1167.84|1167.34|1166.04|1165.54|0
1659708600000|2022-08-05 14:10:00|1168.05|1167.55|1168.9|1168.4|1169.3|1168.8|1167.3|1166.8|0
1659708900000|2022-08-05 14:15:00|1168.95|1168.45|1169.27|1166.77|1169.27|1168.55|1167.9|1166.77|0
1659709200000|2022-08-05 14:20:00|1169.48|1166.98|1169.9|1167.4|1170.13|1167.63|1169.05|1166.55|0
1659709500000|2022-08-05 14:25:00|1169.91|1167.41|1169.87|1167.37|1169.91|1167.41|1169|1166.5|0
1659709800000|2022-08-05 14:30:00|1169.88|1167.38|1167.93|1165.43|1169.88|1167.38|1167.92|1165.42|0
1659710100000|2022-08-05 14:35:00|1168.15|1165.65|1168.61|1166.11|1168.61|1166.11|1167.93|1165.43|0
1659710400000|2022-08-05 14:40:00|1168.6|1166.1|1168.58|1166.08|1168.82|1166.32|1168.15|1165.65|0
1659710700000|2022-08-05 14:45:00|1168.48|1165.98|1168.48|1165.98|1168.76|1166.26|1168.47|1165.97|0
1659711000000|2022-08-05 14:50:00|1168.47|1165.97|1168.71|1166.21|1168.71|1166.21|1167.92|1165.42|0
1659711300000|2022-08-05 14:55:00|1168.72|1166.22|1167.98|1165.48|1168.98|1166.48|1167.97|1165.47|0
1659711600000|2022-08-05 15:00:00|1168.22|1165.72|1167.2|1164.7|1168.23|1165.73|1166.69|1164.19|0
1659711900000|2022-08-05 15:05:00|1167.19|1164.69|1167.44|1164.94|1167.44|1164.94|1166.41|1163.91|0
1659712200000|2022-08-05 15:10:00|1167.2|1164.7|1166.16|1163.66|1167.45|1164.95|1166.16|1163.66|0
1659712500000|2022-08-05 15:15:00|1166.59|1164.09|1166.15|1163.65|1166.82|1164.32|1166.14|1163.64|0
1659712800000|2022-08-05 15:20:00|1166.37|1163.87|1165.25|1162.75|1166.37|1163.87|1165.03|1162.53|0
1659713100000|2022-08-05 15:25:00|1165.24|1162.74|1164.56|1162.06|1165.47|1162.97|1164.36|1161.86|0
1659713400000|2022-08-05 15:30:00|1164.55|1162.05|1165.45|1162.95|1165.67|1163.17|1164.33|1161.83|0
1659713700000|2022-08-05 15:35:00|1165.46|1162.96|1165.32|1162.82|1165.98|1163.48|1164.88|1162.38|0
1659714000000|2022-08-05 15:40:00|1165.31|1162.81|1165.73|1163.23|1165.96|1163.46|1165.3|1162.8|0
1659714300000|2022-08-05 15:45:00|1165.74|1163.24|1165.94|1163.44|1166.17|1163.67|1165.71|1163.21|0
1659714600000|2022-08-05 15:50:00|1165.93|1163.43|1166.17|1163.67|1166.62|1164.12|1165.72|1163.22|0
1659714900000|2022-08-05 15:55:00|1166.38|1163.88|1165.52|1163.02|1166.39|1163.89|1165.51|1163.01|0
1659715200000|2022-08-05 16:00:00|1164.93|1162.43|1165.96|1163.46|1165.97|1163.47|1164.92|1162.42|0
1659715500000|2022-08-05 16:05:00|1165.97|1163.47|1165.7|1163.2|1166.24|1163.74|1165.44|1162.94|0
1659715800000|2022-08-05 16:10:00|1165.71|1163.21|1165.99|1163.49|1166.22|1163.72|1165.46|1162.96|0
1659716100000|2022-08-05 16:15:00|1166|1163.5|1166.49|1163.99|1166.76|1164.26|1165.99|1163.49|0
1659716400000|2022-08-05 16:20:00|1166.48|1163.98|1165.73|1163.23|1166.75|1164.25|1165.47|1162.97|0
1659716700000|2022-08-05 16:25:00|1165.74|1163.24|1166.25|1163.75|1166.25|1163.75|1165.48|1162.98|0
1659717000000|2022-08-05 16:30:00|1166.24|1163.74|1165.59|1163.09|1166.25|1163.75|1165.45|1162.95|0
1659717300000|2022-08-05 16:35:00|1165.71|1163.21|1165.47|1162.97|1165.98|1163.48|1165.45|1162.95|0
1659717600000|2022-08-05 16:40:00|1165.48|1162.98|1166.25|1163.75|1166.51|1164.01|1165.47|1162.97|0
1659717900000|2022-08-05 16:45:00|1166.65|1164.15|1167.76|1165.26|1167.76|1165.26|1166.65|1164.15|0
1659718200000|2022-08-05 16:50:00|1167.77|1165.27|1167.56|1165.06|1167.77|1165.27|1167.32|1164.82|0
1659718500000|2022-08-05 16:55:00|1167.55|1165.05|1167.77|1165.27|1167.78|1165.28|1167.33|1164.83|0
1659718800000|2022-08-05 17:00:00|1167.56|1165.06|1167.82|1165.32|1167.82|1165.32|1167.28|1164.78|0
1659719100000|2022-08-05 17:05:00|1167.83|1165.33|1168.07|1165.57|1168.21|1165.71|1167.56|1165.06|0
1659719400000|2022-08-05 17:10:00|1168.06|1165.56|1168.35|1165.85|1168.35|1165.85|1168.06|1165.56|0
1659719700000|2022-08-05 17:15:00|1168.36|1165.86|1167.83|1165.33|1168.61|1166.11|1167.83|1165.33|0
1659720000000|2022-08-05 17:20:00|1167.82|1165.32|1167.85|1165.35|1167.85|1165.35|1167.32|1164.82|0
1659720300000|2022-08-05 17:25:00|1167.84|1165.34|1167.82|1165.32|1168.35|1165.85|1167.57|1165.07|0
1659720600000|2022-08-05 17:30:00|1167.83|1165.33|1168.59|1166.09|1168.6|1166.1|1167.82|1165.32|0
1659720900000|2022-08-05 17:35:00|1168.6|1166.1|1168.61|1166.11|1168.87|1166.37|1168.35|1165.85|0
1659721200000|2022-08-05 17:40:00|1168.37|1165.87|1168.1|1165.6|1168.62|1166.12|1168.1|1165.6|0
1659721500000|2022-08-05 17:45:00|1168.45|1165.95|1168.01|1165.51|1168.46|1165.96|1168.01|1165.51|0
1659721800000|2022-08-05 17:50:00|1168.12|1165.62|1168|1165.5|1168.23|1165.73|1168|1165.5|0
1659722100000|2022-08-05 17:55:00|1168.01|1165.51|1167.99|1165.49|1168.22|1165.72|1167.55|1165.05|0
1659722400000|2022-08-05 18:00:00|1167.98|1165.48|1167.77|1165.27|1167.99|1165.49|1167.55|1165.05|0
1659722700000|2022-08-05 18:05:00|1167.55|1165.05|1167.54|1165.04|1167.99|1165.49|1167.54|1165.04|0
1659723000000|2022-08-05 18:10:00|1167.55|1165.05|1167.11|1164.61|1167.55|1165.05|1167.1|1164.6|0
1659723300000|2022-08-05 18:15:00|1167.12|1164.62|1167.35|1164.85|1167.57|1165.07|1167.11|1164.61|0
1659723600000|2022-08-05 18:20:00|1167.34|1164.84|1167.36|1164.86|1167.57|1165.07|1167.14|1164.64|0
1659723900000|2022-08-05 18:25:00|1167.35|1164.85|1166.23|1163.73|1167.36|1164.86|1166.23|1163.73|0
1659724200000|2022-08-05 18:30:00|1166.01|1163.51|1166.69|1164.19|1166.9|1164.4|1166|1163.5|0
1659724500000|2022-08-05 18:35:00|1166.68|1164.18|1166.67|1164.17|1166.9|1164.4|1166.46|1163.96|0
1659724800000|2022-08-05 18:40:00|1166.68|1164.18|1166.9|1164.4|1166.9|1164.4|1166.44|1163.94|0
1659725100000|2022-08-05 18:45:00|1166.53|1164.03|1166.29|1163.79|1166.8|1164.3|1166.28|1163.78|0
1659725400000|2022-08-05 18:50:00|1166.28|1163.78|1166.78|1164.28|1166.8|1164.3|1166.02|1163.52|0
1659725700000|2022-08-05 18:55:00|1166.77|1164.27|1166.53|1164.03|1166.77|1164.27|1165.75|1163.25|0
1659726000000|2022-08-05 19:00:00|1166.9|1164.4|1167.33|1164.83|1167.34|1164.84|1166.89|1164.39|0
1659726300000|2022-08-05 19:05:00|1167.32|1164.82|1167.32|1164.82|1167.54|1165.04|1166.88|1164.38|0
1659726600000|2022-08-05 19:10:00|1167.33|1164.83|1167.76|1165.26|1167.99|1165.49|1167.32|1164.82|0
1659726900000|2022-08-05 19:15:00|1167.53|1165.03|1167.53|1165.03|1168.05|1165.55|1167.27|1164.77|0
1659727200000|2022-08-05 19:20:00|1167.54|1165.04|1168.02|1165.52|1168.02|1165.52|1167.01|1164.51|0
1659727500000|2022-08-05 19:25:00|1168.01|1165.51|1168.52|1166.02|1168.53|1166.03|1168|1165.5|0
1659727800000|2022-08-05 19:30:00|1168.51|1166.01|1168.85|1166.35|1168.85|1166.35|1168.51|1166.01|0
1659728100000|2022-08-05 19:35:00|1168.84|1166.34|1168.73|1166.23|1169.07|1166.57|1168.62|1166.12|0
1659728400000|2022-08-05 19:40:00|1168.83|1166.33|1169.07|1166.57|1169.07|1166.57|1168.62|1166.12|0
1659728700000|2022-08-05 19:45:00|1169.05|1166.55|1169.81|1167.31|1169.81|1167.31|1169.04|1166.54|0
1659729000000|2022-08-05 19:50:00|1169.82|1167.32|1169.58|1167.08|1170.1|1167.6|1169.55|1167.05|0
1659729300000|2022-08-05 19:55:00|1169.59|1167.09|1168.74|1166.24|1169.83|1167.33|1168.63|1166.13|0
1659729600000|2022-08-05 20:00:00|1168.65|1166.15|1167.92|1165.42|1168.65|1166.15|1167.88|1165.38|0
1659729900000|2022-08-05 20:05:00|1167.88|1165.38|1167.7|1165.2|1168.01|1165.51|1167.66|1165.16|0
1659730200000|2022-08-05 20:10:00|1167.66|1165.16|1167.74|1165.24|1167.79|1165.29|1167.57|1165.07|0
1659730500000|2022-08-05 20:15:00|1167.7|1165.2|1167.92|1165.42|1167.92|1165.42|1167.61|1165.11|0
1659730800000|2022-08-05 20:20:00|1167.96|1165.46|1168.05|1165.55|1168.12|1165.62|1167.92|1165.42|0
1659731100000|2022-08-05 20:25:00|1168.01|1165.51|1168.12|1165.62|1168.16|1165.66|1167.96|1165.46|0
1659731400000|2022-08-05 20:30:00|1168.03|1165.53|1167.96|1165.46|1168.05|1165.55|1167.88|1165.38|0
1659731700000|2022-08-05 20:35:00|1167.97|1165.47|1167.96|1165.46|1168.12|1165.62|1167.83|1165.33|0
1659732000000|2022-08-05 20:40:00|1167.92|1165.42|1167.74|1165.24|1167.96|1165.46|1167.61|1165.11|0
1659732300000|2022-08-05 20:45:00|1167.72|1165.22|1167.72|1165.22|1167.96|1165.46|1167.7|1165.2|0
1659732600000|2022-08-05 20:50:00|1167.74|1165.24|1167.74|1165.24|1167.83|1165.33|1167.7|1165.2|0
1659732900000|2022-08-05 20:55:00|1167.75|1165.25|1167.88|1165.38|1167.9|1165.4|1167.74|1165.24|0
1659733200000|2022-08-05 21:00:00|1168.52|1166.02|1168.52|1166.02|1168.52|1166.02|1168.52|1166.02|0
1659909600000|2022-08-07 22:00:00|1168.83|1166.33|1167.92|1165.42|1168.83|1166.33|1167.61|1165.11|0
1659909900000|2022-08-07 22:05:00|1167.94|1165.44|1168.16|1165.66|1168.21|1165.71|1167.77|1165.27|0
1659910200000|2022-08-07 22:10:00|1168.12|1165.62|1168.27|1165.77|1168.32|1165.82|1168.03|1165.53|0
1659910500000|2022-08-07 22:15:00|1168.23|1165.73|1167.85|1165.35|1168.32|1165.82|1167.68|1165.18|0
1659910800000|2022-08-07 22:20:00|1167.81|1165.31|1167.81|1165.31|1167.81|1165.31|1167.5|1165|0
1659911100000|2022-08-07 22:25:00|1167.79|1165.29|1167.63|1165.13|1167.81|1165.31|1167.41|1164.91|0
1659911400000|2022-08-07 22:30:00|1167.64|1165.14|1167.28|1164.78|1167.99|1165.49|1167.24|1164.74|0
1659911700000|2022-08-07 22:35:00|1167.3|1164.8|1167.24|1164.74|1167.3|1164.8|1167.06|1164.56|0
1659912000000|2022-08-07 22:40:00|1167.23|1164.73|1166.55|1164.05|1167.23|1164.73|1166.55|1164.05|0
1659912300000|2022-08-07 22:45:00|1166.6|1164.1|1166.84|1164.34|1166.97|1164.47|1166.6|1164.1|0
1659912600000|2022-08-07 22:50:00|1166.86|1164.36|1166.88|1164.38|1166.93|1164.43|1166.79|1164.29|0
1659912900000|2022-08-07 22:55:00|1166.93|1164.43|1167.1|1164.6|1167.1|1164.6|1166.93|1164.43|0
1659913200000|2022-08-07 23:00:00|1167.08|1164.58|1167.21|1164.71|1167.24|1164.74|1166.97|1164.47|0
1659913500000|2022-08-07 23:05:00|1167.19|1164.69|1167.19|1164.69|1167.32|1164.82|1167.06|1164.56|0
1659913800000|2022-08-07 23:10:00|1167.21|1164.71|1167.06|1164.56|1167.28|1164.78|1167.01|1164.51|0
1659914100000|2022-08-07 23:15:00|1167.1|1164.6|1167.06|1164.56|1167.24|1164.74|1166.88|1164.38|0
1659914400000|2022-08-07 23:20:00|1167.04|1164.54|1167.23|1164.73|1167.24|1164.74|1166.97|1164.47|0
1659914700000|2022-08-07 23:25:00|1167.19|1164.69|1167.15|1164.65|1167.24|1164.74|1167.13|1164.63|0
1659915000000|2022-08-07 23:30:00|1167.19|1164.69|1167.08|1164.58|1167.19|1164.69|1166.84|1164.34|0
1659915300000|2022-08-07 23:35:00|1167.06|1164.56|1167.04|1164.54|1167.21|1164.71|1166.97|1164.47|0
1659915600000|2022-08-07 23:40:00|1167.01|1164.51|1167.1|1164.6|1167.15|1164.65|1166.97|1164.47|0
1659915900000|2022-08-07 23:45:00|1167.11|1164.61|1167.15|1164.65|1167.37|1164.87|1167.1|1164.6|0
1659916200000|2022-08-07 23:50:00|1167.19|1164.69|1167.24|1164.74|1167.37|1164.87|1167.06|1164.56|0
1659916500000|2022-08-07 23:55:00|1167.23|1164.73|1166.99|1164.49|1167.28|1164.78|1166.93|1164.43|0
1659916800000|2022-08-08 00:00:00|1167.01|1164.51|1167.5|1165|1167.55|1165.05|1166.88|1164.38|0
1659917100000|2022-08-08 00:05:00|1167.46|1164.96|1167.46|1164.96|1167.5|1165|1167.24|1164.74|0
1659917400000|2022-08-08 00:10:00|1167.41|1164.91|1167.34|1164.84|1168.24|1165.74|1166.95|1164.45|0
1659917700000|2022-08-08 00:15:00|1167.3|1164.8|1168.96|1166.46|1169.72|1167.22|1167.25|1164.75|0
1659918000000|2022-08-08 00:20:00|1169.07|1166.57|1169.28|1166.78|1169.71|1167.21|1168.85|1166.35|0
1659918300000|2022-08-08 00:25:00|1169.39|1166.89|1169.27|1166.77|1169.5|1167|1169.06|1166.56|0
1659918600000|2022-08-08 00:30:00|1169.28|1166.78|1169.27|1166.77|1169.38|1166.88|1169.05|1166.55|0
1659918900000|2022-08-08 00:35:00|1169.16|1166.66|1168.62|1166.12|1169.27|1166.77|1168.62|1166.12|0
1659919200000|2022-08-08 00:40:00|1168.83|1166.33|1168.84|1166.34|1168.84|1166.34|1168.62|1166.12|0
1659919500000|2022-08-08 00:45:00|1169.44|1166.94|1169.2|1166.7|1169.45|1166.95|1169.2|1166.7|0
1659919800000|2022-08-08 00:50:00|1169.33|1166.83|1169.46|1166.96|1169.46|1166.96|1168.95|1166.45|0
1659920100000|2022-08-08 00:55:00|1169.34|1166.84|1169.2|1166.7|1169.46|1166.96|1168.96|1166.46|0
1659920400000|2022-08-08 01:00:00|1168.42|1165.92|1168.2|1165.7|1168.42|1165.92|1168.2|1165.7|0
1659920700000|2022-08-08 01:05:00|1168.09|1165.59|1168.2|1165.7|1168.2|1165.7|1168.09|1165.59|0
1659921000000|2022-08-08 01:10:00|1168.41|1165.91|1168.42|1165.92|1168.42|1165.92|1168.41|1165.91|0
1659921300000|2022-08-08 01:15:00|1168.41|1165.91|1167.98|1165.48|1168.42|1165.92|1167.76|1165.26|0
1659921600000|2022-08-08 01:20:00|1167.97|1165.47|1167.76|1165.26|1167.98|1165.48|1167.54|1165.04|0
1659921900000|2022-08-08 01:25:00|1167.77|1165.27|1168.2|1165.7|1168.2|1165.7|1167.76|1165.26|0
1659922200000|2022-08-08 01:30:00|1168.31|1165.81|1168.19|1165.69|1168.63|1166.13|1167.98|1165.48|0
1659922500000|2022-08-08 01:35:00|1168.2|1165.7|1168.19|1165.69|1168.41|1165.91|1167.98|1165.48|0
1659922800000|2022-08-08 01:40:00|1168.41|1165.91|1168.41|1165.91|1168.41|1165.91|1168.19|1165.69|0
1659923100000|2022-08-08 01:45:00|1168.62|1166.12|1168.84|1166.34|1168.84|1166.34|1168.19|1165.69|0
1659923400000|2022-08-08 01:50:00|1168.63|1166.13|1168.41|1165.91|1168.84|1166.34|1168.41|1165.91|0
1659923700000|2022-08-08 01:55:00|1168.2|1165.7|1168.84|1166.34|1168.84|1166.34|1168.2|1165.7|0
1659924000000|2022-08-08 02:00:00|1169.44|1166.94|1169.21|1166.71|1169.46|1166.96|1169.2|1166.7|0
1659924300000|2022-08-08 02:05:00|1169.2|1166.7|1168.71|1166.21|1169.21|1166.71|1168.71|1166.21|0
1659924600000|2022-08-08 02:10:00|1168.72|1166.22|1169.47|1166.97|1169.47|1166.97|1168.72|1166.22|0
1659924900000|2022-08-08 02:15:00|1168.97|1166.47|1168.75|1166.25|1169.3|1166.8|1168.64|1166.14|0
1659925200000|2022-08-08 02:20:00|1168.86|1166.36|1168.86|1166.36|1169.08|1166.58|1168.64|1166.14|0
1659925500000|2022-08-08 02:25:00|1168.97|1166.47|1169.08|1166.58|1169.3|1166.8|1168.86|1166.36|0
1659925800000|2022-08-08 02:30:00|1168.97|1166.47|1169.08|1166.58|1169.08|1166.58|1168.86|1166.36|0
1659926100000|2022-08-08 02:35:00|1169.09|1166.59|1169.09|1166.59|1169.31|1166.81|1168.88|1166.38|0
1659926400000|2022-08-08 02:40:00|1168.88|1166.38|1168.87|1166.37|1168.88|1166.38|1168.87|1166.37|0
1659926700000|2022-08-08 02:45:00|1169.48|1166.98|1169.24|1166.74|1169.49|1166.99|1169.23|1166.73|0
1659927000000|2022-08-08 02:50:00|1169.36|1166.86|1169.49|1166.99|1169.5|1167|1169.23|1166.73|0
1659927300000|2022-08-08 02:55:00|1169.37|1166.87|1169.49|1166.99|1169.49|1166.99|1169.24|1166.74|0
1659927600000|2022-08-08 03:00:00|1169.48|1166.98|1169.48|1166.98|1169.49|1166.99|1169.23|1166.73|0
1659927900000|2022-08-08 03:05:00|1169.49|1166.99|1169.49|1166.99|1169.49|1166.99|1169.24|1166.74|0
1659928200000|2022-08-08 03:10:00|1169.5|1167|1169.49|1166.99|1169.5|1167|1169.49|1166.99|0
1659928500000|2022-08-08 03:15:00|1168.88|1166.38|1169.09|1166.59|1169.1|1166.6|1168.77|1166.27|0
1659928800000|2022-08-08 03:20:00|1169.1|1166.6|1169.09|1166.59|1169.1|1166.6|1169.09|1166.59|0
1659929400000|2022-08-08 03:30:00|1169.3|1166.8|1169.31|1166.81|1169.53|1167.03|1169.3|1166.8|0
1659929700000|2022-08-08 03:35:00|1169.1|1166.6|1169.09|1166.59|1169.1|1166.6|1169.09|1166.59|0
1659930000000|2022-08-08 03:40:00|1168.88|1166.38|1168.87|1166.37|1168.99|1166.49|1168.87|1166.37|0
1659930300000|2022-08-08 03:45:00|1168.88|1166.38|1168.65|1166.15|1168.88|1166.38|1168.55|1166.05|0
1659931200000|2022-08-08 04:00:00|1168.66|1166.16|1171.08|1168.58|1171.08|1168.58|1168.66|1166.16|0
1659931500000|2022-08-08 04:05:00|1171.19|1168.69|1171.08|1168.58|1171.3|1168.8|1171.08|1168.58|0
1659931800000|2022-08-08 04:10:00|1170.87|1168.37|1171.09|1168.59|1171.09|1168.59|1170.87|1168.37|0
1659932100000|2022-08-08 04:15:00|1171.19|1168.69|1171.09|1168.59|1171.31|1168.81|1171.09|1168.59|0
1659932400000|2022-08-08 04:20:00|1170.87|1168.37|1171.08|1168.58|1171.09|1168.59|1170.87|1168.37|0
1659932700000|2022-08-08 04:25:00|1170.87|1168.37|1171.08|1168.58|1171.08|1168.58|1170.87|1168.37|0
1659933000000|2022-08-08 04:30:00|1171.09|1168.59|1171.3|1168.8|1171.3|1168.8|1171.08|1168.58|0
1659933300000|2022-08-08 04:35:00|1171.08|1168.58|1171.08|1168.58|1171.3|1168.8|1171.08|1168.58|0
1659933600000|2022-08-08 04:40:00|1171.09|1168.59|1170.87|1168.37|1171.09|1168.59|1170.87|1168.37|0
1659933900000|2022-08-08 04:45:00|1171.08|1168.58|1171.08|1168.58|1171.09|1168.59|1170.87|1168.37|0
1659934200000|2022-08-08 04:50:00|1171.09|1168.59|1171.52|1169.02|1171.52|1169.02|1171.08|1168.58|0
1659934500000|2022-08-08 04:55:00|1171.63|1169.13|1171.74|1169.24|1171.74|1169.24|1171.52|1169.02|0
1659934800000|2022-08-08 05:00:00|1172.61|1170.11|1172.75|1170.25|1172.75|1170.25|1172.48|1169.98|0
1659935100000|2022-08-08 05:05:00|1172.74|1170.24|1172.99|1170.49|1172.99|1170.49|1172.74|1170.24|0
1659935400000|2022-08-08 05:10:00|1173|1170.5|1173.01|1170.51|1173.26|1170.76|1173|1170.5|0
1659935700000|2022-08-08 05:15:00|1173.13|1170.63|1173.26|1170.76|1173.27|1170.77|1173.01|1170.51|0
1659936000000|2022-08-08 05:20:00|1173.5|1171|1173.26|1170.76|1173.51|1171.01|1173.26|1170.76|0
1659936300000|2022-08-08 05:25:00|1173.25|1170.75|1173|1170.5|1173.26|1170.76|1173|1170.5|0
1659936600000|2022-08-08 05:30:00|1173.01|1170.51|1173.02|1170.52|1173.28|1170.78|1172.75|1170.25|0
1659936900000|2022-08-08 05:35:00|1173.01|1170.51|1172.76|1170.26|1173.02|1170.52|1172.51|1170.01|0
1659937200000|2022-08-08 05:40:00|1172.75|1170.25|1172.51|1170.01|1172.76|1170.26|1172.51|1170.01|0
1659937500000|2022-08-08 05:45:00|1172.52|1170.02|1173.01|1170.51|1173.02|1170.52|1172.51|1170.01|0
1659937800000|2022-08-08 05:50:00|1173.02|1170.52|1172.77|1170.27|1173.02|1170.52|1172.77|1170.27|0
1659938100000|2022-08-08 05:55:00|1172.76|1170.26|1173.27|1170.77|1173.51|1171.01|1172.76|1170.26|0
1659938400000|2022-08-08 06:00:00|1173.26|1170.76|1173.52|1171.02|1173.76|1171.26|1173.01|1170.51|0
1659938700000|2022-08-08 06:05:00|1173.51|1171.01|1172.78|1170.28|1173.52|1171.02|1172.78|1170.28|0
1659939000000|2022-08-08 06:10:00|1172.79|1170.29|1173.28|1170.78|1173.28|1170.78|1172.78|1170.28|0
1659939300000|2022-08-08 06:15:00|1172.41|1169.91|1172.85|1170.35|1172.85|1170.35|1172.2|1169.7|0
1659939600000|2022-08-08 06:20:00|1172.86|1170.36|1171.85|1169.35|1173.29|1170.79|1171.74|1169.24|0
1659939900000|2022-08-08 06:25:00|1171.75|1169.25|1172.28|1169.78|1172.28|1169.78|1171.64|1169.14|0
1659940200000|2022-08-08 06:30:00|1173.27|1170.77|1172.3|1169.8|1173.27|1170.77|1172.29|1169.79|0
1659940500000|2022-08-08 06:35:00|1172.29|1169.79|1172.05|1169.55|1172.3|1169.8|1172.05|1169.55|0
1659940800000|2022-08-08 06:40:00|1172.06|1169.56|1172.3|1169.8|1172.3|1169.8|1172.05|1169.55|0
1659941100000|2022-08-08 06:45:00|1171.65|1169.15|1171.64|1169.14|1171.86|1169.36|1171.64|1169.14|0
1659941400000|2022-08-08 06:50:00|1171.65|1169.15|1173.3|1170.8|1173.31|1170.81|1171.65|1169.15|0
1659941700000|2022-08-08 06:55:00|1173.31|1170.81|1173.72|1171.22|1174.01|1171.51|1173.08|1170.58|0
1659942000000|2022-08-08 07:00:00|1173.61|1171.11|1175.2|1174.7|1176.31|1175.55|1173.29|1170.79|0
1659942300000|2022-08-08 07:05:00|1175.05|1174.55|1174.6|1174.1|1177.1|1176.6|1173.95|1173.45|0
1659942600000|2022-08-08 07:10:00|1174.65|1174.15|1174.25|1173.75|1176.1|1175.6|1172.85|1172.35|0
1659942900000|2022-08-08 07:15:00|1174.2|1173.7|1171.6|1171.1|1174.45|1173.95|1170.55|1170.05|0
1659943200000|2022-08-08 07:20:00|1171.55|1171.05|1168.35|1167.85|1171.85|1171.35|1168.35|1167.85|0
1659943500000|2022-08-08 07:25:00|1168.05|1167.55|1168.95|1168.45|1168.95|1168.45|1166.55|1166.05|0
1659943800000|2022-08-08 07:30:00|1168.9|1168.4|1165.75|1165.25|1168.9|1168.4|1165.75|1165.25|0
1659944100000|2022-08-08 07:35:00|1165.85|1165.35|1163.7|1163.2|1166.05|1165.55|1163.7|1163.2|27
1659944400000|2022-08-08 07:40:00|1163.5|1163|1162.55|1162.05|1163.85|1163.35|1162.45|1161.95|0
1659944700000|2022-08-08 07:45:00|1162.6|1162.1|1160.75|1160.25|1163.05|1162.55|1160.7|1160.2|0
1659945000000|2022-08-08 07:50:00|1160.84|1160.34|1158.29|1157.79|1160.94|1160.44|1157.79|1157.29|0
1659945300000|2022-08-08 07:55:00|1158.24|1157.74|1159.64|1159.14|1159.64|1159.14|1157.44|1156.94|0
1659945600000|2022-08-08 08:00:00|1159.84|1159.34|1160.94|1160.44|1161.14|1160.64|1159.09|1158.59|0
1659945900000|2022-08-08 08:05:00|1160.89|1160.39|1161.14|1160.64|1161.84|1161.34|1159.84|1159.34|0
1659946200000|2022-08-08 08:10:00|1161.09|1160.59|1158.64|1158.14|1161.94|1161.44|1158.54|1158.04|0
1659946500000|2022-08-08 08:15:00|1158.59|1158.09|1159.09|1158.59|1160.14|1159.64|1158.54|1158.04|0
1659946800000|2022-08-08 08:20:00|1159.19|1158.69|1159.59|1159.09|1159.64|1159.14|1158.74|1158.24|0
1659947100000|2022-08-08 08:25:00|1159.64|1159.14|1161.29|1160.79|1161.64|1161.14|1159.04|1158.54|0
1659947400000|2022-08-08 08:30:00|1161.24|1160.74|1159.84|1159.34|1161.24|1160.74|1159.44|1158.94|0
1659947700000|2022-08-08 08:35:00|1159.79|1159.29|1159.84|1159.34|1160.44|1159.94|1159.49|1158.99|0
1659948000000|2022-08-08 08:40:00|1159.79|1159.29|1160.79|1160.29|1161.24|1160.74|1159.69|1159.19|0
1659948300000|2022-08-08 08:45:00|1160.74|1160.24|1158.94|1158.44|1160.99|1160.49|1158.79|1158.29|0
1659948600000|2022-08-08 08:50:00|1158.99|1158.49|1158.94|1158.44|1159.29|1158.79|1158.89|1158.39|0
1659948900000|2022-08-08 08:55:00|1158.89|1158.39|1157.94|1157.44|1159.04|1158.54|1157.24|1156.74|0
1659949200000|2022-08-08 09:00:00|1157.89|1157.39|1157.44|1156.94|1157.94|1157.44|1157.14|1156.64|0
1659949500000|2022-08-08 09:05:00|1157.39|1156.89|1158.14|1157.64|1158.64|1158.14|1157.39|1156.89|5
1659949800000|2022-08-08 09:10:00|1158.24|1157.74|1158.79|1158.29|1158.79|1158.29|1158.14|1157.64|0
1659950100000|2022-08-08 09:15:00|1158.74|1158.24|1158.54|1158.04|1159.04|1158.54|1158.24|1157.74|0
1659950400000|2022-08-08 09:20:00|1158.59|1158.09|1158.19|1157.69|1158.79|1158.29|1158.14|1157.64|0
1659950700000|2022-08-08 09:25:00|1158.14|1157.64|1159.34|1158.84|1159.39|1158.89|1158.14|1157.64|0
1659951000000|2022-08-08 09:30:00|1159.39|1158.89|1159.39|1158.89|1159.64|1159.14|1159.09|1158.59|0
1659951300000|2022-08-08 09:35:00|1159.44|1158.94|1160.94|1160.44|1161.24|1160.74|1159.24|1158.74|0
1659951600000|2022-08-08 09:40:00|1160.79|1160.29|1161.09|1160.59|1161.29|1160.79|1160.64|1160.14|0
1659951900000|2022-08-08 09:45:00|1161.04|1160.54|1160.74|1160.24|1161.14|1160.64|1160.59|1160.09|0
1659952200000|2022-08-08 09:50:00|1160.79|1160.29|1160.14|1159.64|1160.84|1160.34|1159.29|1158.79|0
1659952500000|2022-08-08 09:55:00|1160.09|1159.59|1158.44|1157.94|1160.14|1159.64|1158.24|1157.74|0
1659952800000|2022-08-08 10:00:00|1158.34|1157.84|1158.89|1158.39|1158.94|1158.44|1158.14|1157.64|0
1659953100000|2022-08-08 10:05:00|1158.94|1158.44|1160.94|1160.44|1160.94|1160.44|1158.94|1158.44|0
1659953400000|2022-08-08 10:10:00|1161.04|1160.54|1159.79|1159.29|1161.04|1160.54|1159.54|1159.04|6
1659953700000|2022-08-08 10:15:00|1159.74|1159.24|1161.24|1160.74|1161.29|1160.79|1159.74|1159.24|0
1659954000000|2022-08-08 10:20:00|1161.19|1160.69|1160.74|1160.24|1161.64|1161.14|1160.54|1160.04|1
1659954300000|2022-08-08 10:25:00|1160.69|1160.19|1161.24|1160.74|1161.29|1160.79|1160.64|1160.14|0
1659954600000|2022-08-08 10:30:00|1161.34|1160.84|1160.39|1159.89|1161.64|1161.14|1160.29|1159.79|2
1659954900000|2022-08-08 10:35:00|1160.34|1159.84|1161.34|1160.84|1161.44|1160.94|1160.34|1159.84|0
1659955200000|2022-08-08 10:40:00|1161.29|1160.79|1162.29|1161.79|1162.29|1161.79|1160.84|1160.34|2
1659955500000|2022-08-08 10:45:00|1162.24|1161.74|1162.49|1161.99|1162.54|1162.04|1162.14|1161.64|0
1659955800000|2022-08-08 10:50:00|1162.44|1161.94|1163.09|1162.59|1163.09|1162.59|1162.39|1161.89|0
1659956100000|2022-08-08 10:55:00|1163.14|1162.64|1163.84|1163.34|1163.89|1163.39|1163.09|1162.59|0
1659956400000|2022-08-08 11:00:00|1163.79|1163.29|1162.19|1161.69|1163.79|1163.29|1162.14|1161.64|5
1659956700000|2022-08-08 11:05:00|1162.14|1161.64|1161.74|1161.24|1162.14|1161.64|1161.14|1160.64|2
1659957000000|2022-08-08 11:10:00|1161.79|1161.29|1161.14|1160.64|1161.79|1161.29|1161.14|1160.64|0
1659957300000|2022-08-08 11:15:00|1161.19|1160.69|1160.34|1159.84|1161.19|1160.69|1160.04|1159.54|1
1659957600000|2022-08-08 11:20:00|1160.54|1160.04|1160.24|1159.74|1160.64|1160.14|1159.74|1159.24|0
1659957900000|2022-08-08 11:25:00|1160.29|1159.79|1160.44|1159.94|1160.79|1160.29|1160.29|1159.79|0
1659958200000|2022-08-08 11:30:00|1160.39|1159.89|1160.84|1160.34|1161.29|1160.79|1160.34|1159.84|0
1659958500000|2022-08-08 11:35:00|1160.89|1160.39|1160.79|1160.29|1160.99|1160.49|1160.54|1160.04|10
1659958800000|2022-08-08 11:40:00|1160.68|1160.18|1161.03|1160.53|1161.18|1160.68|1160.43|1159.93|0
1659959100000|2022-08-08 11:45:00|1161.18|1160.68|1162.13|1161.63|1162.18|1161.68|1161.18|1160.68|0
1659959400000|2022-08-08 11:50:00|1162.18|1161.68|1163.13|1162.63|1163.13|1162.63|1162.18|1161.68|0
1659959700000|2022-08-08 11:55:00|1163.08|1162.58|1163.03|1162.53|1163.13|1162.63|1162.33|1161.83|0
1659960000000|2022-08-08 12:00:00|1162.93|1162.43|1164.53|1164.03|1164.53|1164.03|1162.83|1162.33|0
1659960300000|2022-08-08 12:05:00|1164.48|1163.98|1164.43|1163.93|1164.93|1164.43|1164.13|1163.63|0
1659960600000|2022-08-08 12:10:00|1164.48|1163.98|1163.93|1163.43|1164.68|1164.18|1163.93|1163.43|0
1659960900000|2022-08-08 12:15:00|1163.98|1163.48|1163.13|1162.63|1163.98|1163.48|1163.13|1162.63|0
1659961200000|2022-08-08 12:20:00|1163.18|1162.68|1163.58|1163.08|1163.68|1163.18|1162.93|1162.43|0
1659961500000|2022-08-08 12:25:00|1163.53|1163.03|1164.93|1164.43|1164.93|1164.43|1163.53|1163.03|0
1659961800000|2022-08-08 12:30:00|1164.98|1164.48|1165.68|1165.18|1165.93|1165.43|1164.83|1164.33|0
1659962100000|2022-08-08 12:35:00|1165.73|1165.23|1166.03|1165.53|1166.43|1165.93|1165.63|1165.13|0
1659962400000|2022-08-08 12:40:00|1166.13|1165.63|1165.93|1165.43|1166.38|1165.88|1165.93|1165.43|0
1659962700000|2022-08-08 12:45:00|1165.88|1165.38|1166.83|1166.33|1166.88|1166.38|1165.53|1165.03|0
1659963000000|2022-08-08 12:50:00|1166.88|1166.38|1166.43|1165.93|1166.93|1166.43|1166.33|1165.83|0
1659963300000|2022-08-08 12:55:00|1166.38|1165.88|1166.73|1166.23|1166.78|1166.28|1166.18|1165.68|0
1659963600000|2022-08-08 13:00:00|1166.68|1166.18|1164.43|1163.93|1166.83|1166.33|1164.43|1163.93|3
1659963900000|2022-08-08 13:05:00|1164.48|1163.98|1166.83|1166.33|1166.93|1166.43|1164.38|1163.88|2
1659964200000|2022-08-08 13:10:00|1166.93|1166.43|1165.43|1164.93|1167.08|1166.58|1165.43|1164.93|1
1659964500000|2022-08-08 13:15:00|1165.53|1165.03|1167.73|1167.23|1167.73|1167.23|1165.43|1164.93|0
1659964800000|2022-08-08 13:20:00|1167.93|1167.43|1168.63|1168.13|1168.73|1168.23|1167.93|1167.43|0
1659965100000|2022-08-08 13:25:00|1168.68|1168.18|1168.68|1168.18|1168.83|1168.33|1168.48|1167.98|0
1659965400000|2022-08-08 13:30:00|1168.73|1168.23|1170.03|1169.53|1170.28|1169.78|1166.93|1166.43|7
1659965700000|2022-08-08 13:35:00|1170.08|1169.58|1169.93|1169.43|1171.28|1170.78|1169.58|1169.08|0
1659966000000|2022-08-08 13:40:00|1170.13|1169.63|1167.13|1166.63|1170.18|1169.68|1166.93|1166.43|0
1659966300000|2022-08-08 13:45:00|1167.23|1166.73|1167.13|1166.63|1168.48|1167.98|1166.13|1165.63|1
1659966600000|2022-08-08 13:50:00|1167.03|1166.53|1168.33|1167.83|1168.98|1168.48|1166.33|1165.83|0
1659966900000|2022-08-08 13:55:00|1168.38|1167.88|1167.88|1167.38|1169.58|1169.08|1167.88|1167.38|0
1659967200000|2022-08-08 14:00:00|1167.93|1167.43|1169.78|1169.28|1169.78|1169.28|1167.93|1167.43|0
1659967500000|2022-08-08 14:05:00|1169.73|1169.23|1167.48|1166.98|1170.18|1169.68|1167.48|1166.98|5
1659967800000|2022-08-08 14:10:00|1167.59|1167.09|1167.39|1166.89|1168.09|1167.59|1167.14|1166.64|0
1659968100000|2022-08-08 14:15:00|1167.34|1166.84|1169.39|1166.89|1169.39|1168.09|1167.34|1166.84|16
1659968400000|2022-08-08 14:20:00|1169.6|1167.1|1169.61|1167.11|1169.83|1167.33|1169.38|1166.88|0
1659968700000|2022-08-08 14:25:00|1169.6|1167.1|1169.59|1167.09|1169.82|1167.32|1168.72|1166.22|0
1659969000000|2022-08-08 14:30:00|1169.61|1167.11|1169.36|1166.86|1170.12|1167.62|1169.12|1166.62|27
1659969300000|2022-08-08 14:35:00|1169.37|1166.87|1169.89|1167.39|1170.38|1167.88|1169.1|1166.6|0
1659969600000|2022-08-08 14:40:00|1169.9|1167.4|1170.16|1167.66|1170.16|1167.66|1169.63|1167.13|0
1659969900000|2022-08-08 14:45:00|1170.04|1167.54|1168.38|1165.88|1170.04|1167.54|1168.13|1165.63|0
1659970200000|2022-08-08 14:50:00|1168.39|1165.89|1168.65|1166.15|1168.9|1166.4|1168.39|1165.89|0
1659970500000|2022-08-08 14:55:00|1168.4|1165.9|1168.15|1165.65|1168.9|1166.4|1167.89|1165.39|0
1659970800000|2022-08-08 15:00:00|1168.16|1165.66|1168.46|1165.96|1168.7|1166.2|1167.94|1165.44|0
1659971100000|2022-08-08 15:05:00|1168.45|1165.95|1167.94|1165.44|1168.69|1166.19|1167.69|1165.19|0
1659971400000|2022-08-08 15:10:00|1167.93|1165.43|1166.46|1163.96|1167.93|1165.43|1166.46|1163.96|0
1659971700000|2022-08-08 15:15:00|1166.22|1163.72|1165.93|1163.43|1166.22|1163.72|1165.67|1163.17|0
1659972000000|2022-08-08 15:20:00|1165.92|1163.42|1166.4|1163.9|1166.68|1164.18|1165.92|1163.42|0
1659972300000|2022-08-08 15:25:00|1166.16|1163.66|1166.86|1164.36|1166.86|1164.36|1165.89|1163.39|0
1659972600000|2022-08-08 15:30:00|1166.62|1164.12|1166.61|1164.11|1167.85|1165.35|1166.6|1164.1|0
1659972900000|2022-08-08 15:35:00|1166.37|1163.87|1164.34|1161.84|1166.63|1164.13|1164.32|1161.82|0
1659973200000|2022-08-08 15:40:00|1164.33|1161.83|1163.77|1161.27|1164.83|1162.33|1163.03|1160.53|0
1659973500000|2022-08-08 15:45:00|1163.78|1161.28|1164.28|1161.78|1164.54|1162.04|1163.77|1161.27|0
1659973800000|2022-08-08 15:50:00|1164.4|1161.9|1165.57|1163.07|1165.57|1163.07|1164.28|1161.78|0
1659974100000|2022-08-08 15:55:00|1165.56|1163.06|1165.33|1162.83|1165.83|1163.33|1165.33|1162.83|0
1659974400000|2022-08-08 16:00:00|1165.34|1162.84|1165.32|1162.82|1165.59|1163.09|1165.08|1162.58|0
1659974700000|2022-08-08 16:05:00|1165.2|1162.7|1163.54|1161.04|1165.33|1162.83|1163.29|1160.79|0
1659975000000|2022-08-08 16:10:00|1163.55|1161.05|1163.26|1160.76|1164.05|1161.55|1163|1160.5|0
1659975300000|2022-08-08 16:15:00|1164.11|1161.61|1163.41|1160.91|1164.31|1161.81|1162.76|1160.26|0
1659975600000|2022-08-08 16:20:00|1163.42|1160.92|1164.71|1162.21|1164.73|1162.23|1163.41|1160.91|0
1659975900000|2022-08-08 16:25:00|1164.5|1162|1164.05|1161.55|1164.94|1162.44|1163.62|1161.12|0
1659976200000|2022-08-08 16:30:00|1163.84|1161.34|1164.06|1161.56|1164.07|1161.57|1163.62|1161.12|0
1659976500000|2022-08-08 16:35:00|1163.85|1161.35|1164.05|1161.55|1164.28|1161.78|1163.39|1160.89|0
1659976800000|2022-08-08 16:40:00|1164.04|1161.54|1164.93|1162.43|1164.93|1162.43|1163.83|1161.33|0
1659977100000|2022-08-08 16:45:00|1164.21|1161.71|1164.21|1161.71|1164.22|1161.72|1163.7|1161.2|0
1659977400000|2022-08-08 16:50:00|1164.22|1161.72|1164.47|1161.97|1164.73|1162.23|1164.21|1161.71|0
1659977700000|2022-08-08 16:55:00|1164.46|1161.96|1163.96|1161.46|1164.72|1162.22|1163.46|1160.96|0
1659978000000|2022-08-08 17:00:00|1163.97|1161.47|1163.45|1160.95|1164.21|1161.71|1163.21|1160.71|0
1659978300000|2022-08-08 17:05:00|1163.46|1160.96|1163.98|1161.48|1164.48|1161.98|1163.45|1160.95|0
1659978600000|2022-08-08 17:10:00|1163.99|1161.49|1164.74|1162.24|1164.99|1162.49|1163.73|1161.23|0
1659978900000|2022-08-08 17:15:00|1164.73|1162.23|1165.01|1162.51|1165.26|1162.76|1164.73|1162.23|0
1659979200000|2022-08-08 17:20:00|1165|1162.5|1164.73|1162.23|1165.01|1162.51|1163.96|1161.46|0
1659979500000|2022-08-08 17:25:00|1164.74|1162.24|1163.22|1160.72|1164.74|1162.24|1163.22|1160.72|0
1659979800000|2022-08-08 17:30:00|1163.23|1160.73|1163.73|1161.23|1163.99|1161.49|1163.21|1160.71|0
1659980100000|2022-08-08 17:35:00|1163.72|1161.22|1163.22|1160.72|1163.73|1161.23|1162.95|1160.45|0
1659980400000|2022-08-08 17:40:00|1163.21|1160.71|1163.98|1161.48|1163.99|1161.49|1163.21|1160.71|0
1659980700000|2022-08-08 17:45:00|1163.97|1161.47|1163.97|1161.47|1164.24|1161.74|1163.71|1161.21|0
1659981000000|2022-08-08 17:50:00|1163.98|1161.48|1164.73|1162.23|1164.74|1162.24|1163.71|1161.21|0
1659981300000|2022-08-08 17:55:00|1164.74|1162.24|1164.75|1162.25|1165|1162.5|1164.73|1162.23|0
1659981600000|2022-08-08 18:00:00|1164.74|1162.24|1163.19|1160.69|1164.75|1162.25|1163.19|1160.69|0
1659981900000|2022-08-08 18:05:00|1163.2|1160.7|1163.96|1161.46|1163.97|1161.47|1162.67|1160.17|0
1659982200000|2022-08-08 18:10:00|1163.97|1161.47|1163.2|1160.7|1163.97|1161.47|1163.19|1160.69|0
1659982500000|2022-08-08 18:15:00|1164.27|1161.77|1164.27|1161.77|1164.28|1161.78|1163.61|1161.11|0
1659982800000|2022-08-08 18:20:00|1164.26|1161.76|1164.04|1161.54|1164.27|1161.77|1163.83|1161.33|0
1659983100000|2022-08-08 18:25:00|1164.05|1161.55|1164.05|1161.55|1164.48|1161.98|1163.82|1161.32|0
1659983400000|2022-08-08 18:30:00|1163.19|1160.69|1163.43|1160.93|1163.68|1161.18|1162.91|1160.41|0
1659983700000|2022-08-08 18:35:00|1163.42|1160.92|1162.67|1160.17|1163.42|1160.92|1162.42|1159.92|0
1659984000000|2022-08-08 18:40:00|1162.68|1160.18|1162.67|1160.17|1163.19|1160.69|1162.42|1159.92|0
1659984300000|2022-08-08 18:45:00|1162.68|1160.18|1162.66|1160.16|1163.17|1160.67|1162.15|1159.65|0
1659984600000|2022-08-08 18:50:00|1162.65|1160.15|1161.88|1159.38|1162.66|1160.16|1161.88|1159.38|0
1659984900000|2022-08-08 18:55:00|1161.89|1159.39|1162.91|1160.41|1163.17|1160.67|1161.88|1159.38|0
1659985200000|2022-08-08 19:00:00|1162.9|1160.4|1163.41|1160.91|1163.67|1161.17|1162.9|1160.4|0
1659985500000|2022-08-08 19:05:00|1163.42|1160.92|1163.17|1160.67|1163.67|1161.17|1162.91|1160.41|0
1659985800000|2022-08-08 19:10:00|1163.41|1160.91|1163.41|1160.91|1163.66|1161.16|1162.9|1160.4|0
1659986100000|2022-08-08 19:15:00|1164.24|1161.74|1163.81|1161.31|1164.25|1161.75|1163.37|1160.87|0
1659986400000|2022-08-08 19:20:00|1163.82|1161.32|1164.26|1161.76|1164.49|1161.99|1163.59|1161.09|0
1659986700000|2022-08-08 19:25:00|1164.27|1161.77|1164.26|1161.76|1164.7|1162.2|1164.04|1161.54|0
1659987000000|2022-08-08 19:30:00|1163.41|1160.91|1163.44|1160.94|1163.45|1160.95|1162.91|1160.41|0
1659987300000|2022-08-08 19:35:00|1163.45|1160.95|1163.45|1160.95|1163.71|1161.21|1163.19|1160.69|0
1659987600000|2022-08-08 19:40:00|1163.46|1160.96|1163.96|1161.46|1163.97|1161.47|1163.45|1160.95|0
1659987900000|2022-08-08 19:45:00|1164.71|1162.21|1164.28|1161.78|1164.72|1162.22|1164.28|1161.78|0
1659988200000|2022-08-08 19:50:00|1164.29|1161.79|1164.71|1162.21|1164.72|1162.22|1164.26|1161.76|0
1659988500000|2022-08-08 19:55:00|1164.7|1162.2|1164.49|1161.99|1165.13|1162.63|1164.48|1161.98|0
1659988800000|2022-08-08 20:00:00|1164.59|1162.09|1164.79|1162.29|1165.21|1162.71|1164.35|1161.85|0
1659989100000|2022-08-08 20:05:00|1164.8|1162.3|1165.1|1162.6|1165.1|1162.6|1164.79|1162.29|0
1659989400000|2022-08-08 20:10:00|1165.06|1162.56|1165.17|1162.67|1165.25|1162.75|1164.97|1162.47|0
1659989700000|2022-08-08 20:15:00|1165.16|1162.66|1165.06|1162.56|1165.17|1162.67|1165.06|1162.56|0
1659990000000|2022-08-08 20:20:00|1165.08|1162.58|1165.1|1162.6|1165.25|1162.75|1165.06|1162.56|0
1659990300000|2022-08-08 20:25:00|1165.12|1162.62|1165.06|1162.56|1165.17|1162.67|1165.01|1162.51|0
1659990600000|2022-08-08 20:30:00|1165.1|1162.6|1165.25|1162.75|1165.3|1162.8|1165.1|1162.6|0
1659990900000|2022-08-08 20:35:00|1165.26|1162.76|1165.3|1162.8|1165.34|1162.84|1165.26|1162.76|0
1659991200000|2022-08-08 20:40:00|1165.34|1162.84|1165.39|1162.89|1165.39|1162.89|1165.3|1162.8|0
1659991500000|2022-08-08 20:45:00|1165.43|1162.93|1165.39|1162.89|1165.47|1162.97|1165.3|1162.8|0
1659991800000|2022-08-08 20:50:00|1165.41|1162.91|1165.6|1163.1|1165.6|1163.1|1165.39|1162.89|0
1659992100000|2022-08-08 20:55:00|1165.56|1163.06|1166.15|1163.65|1166.26|1163.76|1165.56|1163.06|0
1659992400000|2022-08-08 21:00:00|1166.18|1163.68|1166.09|1163.59|1166.26|1163.76|1166.07|1163.57|0
1659992700000|2022-08-08 21:05:00|1166.08|1163.58|1166.88|1164.38|1166.88|1164.38|1165.98|1163.48|0
1659993000000|2022-08-08 21:10:00|1166.86|1164.36|1167.58|1165.08|1167.58|1165.08|1166.84|1164.34|0
1659993300000|2022-08-08 21:15:00|1167.54|1165.04|1167.64|1165.14|1167.67|1165.17|1167.51|1165.01|0
1659993600000|2022-08-08 21:20:00|1167.65|1165.15|1167.06|1164.56|1167.75|1165.25|1167.06|1164.56|0
1659993900000|2022-08-08 21:25:00|1167.08|1164.58|1166.99|1164.49|1167.1|1164.6|1166.99|1164.49|0
1659994200000|2022-08-08 21:30:00|1166.97|1164.47|1166.88|1164.38|1166.97|1164.47|1166.88|1164.38|0
1659994500000|2022-08-08 21:35:00|1166.93|1164.43|1166.67|1164.17|1166.97|1164.47|1166.65|1164.15|0
1659994800000|2022-08-08 21:40:00|1166.63|1164.13|1166.65|1164.15|1166.67|1164.17|1166.58|1164.08|0
1659995100000|2022-08-08 21:45:00|1166.67|1164.17|1166.56|1164.06|1166.67|1164.17|1166.56|1164.06|0
1659995400000|2022-08-08 21:50:00|1166.35|1163.85|1166.54|1164.04|1166.54|1164.04|1166.31|1163.81|0
1659995700000|2022-08-08 21:55:00|1166.52|1164.02|1166.41|1163.91|1166.56|1164.06|1166.32|1163.82|0
1659996000000|2022-08-08 22:00:00|1166.39|1163.89|1165.86|1163.36|1166.39|1163.89|1165.77|1163.27|0
1659996300000|2022-08-08 22:05:00|1165.82|1163.32|1165.64|1163.14|1165.82|1163.32|1165.6|1163.1|0
1659996600000|2022-08-08 22:10:00|1165.66|1163.16|1165.82|1163.32|1166.04|1163.54|1165.66|1163.16|0
1659996900000|2022-08-08 22:15:00|1165.86|1163.36|1165.77|1163.27|1165.86|1163.36|1165.73|1163.23|0
1659997200000|2022-08-08 22:20:00|1165.82|1163.32|1165.68|1163.18|1165.82|1163.32|1165.55|1163.05|0
1659997500000|2022-08-08 22:25:00|1165.64|1163.14|1165.68|1163.18|1165.77|1163.27|1165.64|1163.14|0
1659997800000|2022-08-08 22:30:00|1165.69|1163.19|1165.64|1163.14|1165.73|1163.23|1165.64|1163.14|0
1659998100000|2022-08-08 22:35:00|1165.68|1163.18|1165.62|1163.12|1165.68|1163.18|1165.6|1163.1|0
1659998400000|2022-08-08 22:40:00|1165.64|1163.14|1165.55|1163.05|1165.64|1163.14|1165.51|1163.01|0
1659998700000|2022-08-08 22:45:00|1165.51|1163.01|1165.6|1163.1|1165.68|1163.18|1165.51|1163.01|0
1659999000000|2022-08-08 22:50:00|1165.62|1163.12|1165.6|1163.1|1165.68|1163.18|1165.6|1163.1|0
1659999300000|2022-08-08 22:55:00|1165.55|1163.05|1165.6|1163.1|1165.64|1163.14|1165.55|1163.05|0
1659999600000|2022-08-08 23:00:00|1165.55|1163.05|1165.38|1162.88|1165.64|1163.14|1165.27|1162.77|0
1659999900000|2022-08-08 23:05:00|1165.47|1162.97|1166.08|1163.58|1166.12|1163.62|1165.47|1162.97|0
1660000200000|2022-08-08 23:10:00|1166.06|1163.56|1166.72|1164.22|1166.85|1164.35|1166.04|1163.54|0
1660000500000|2022-08-08 23:15:00|1166.71|1164.21|1166.56|1164.06|1166.76|1164.26|1166.52|1164.02|0
1660000800000|2022-08-08 23:20:00|1166.54|1164.04|1166.61|1164.11|1166.61|1164.11|1166.47|1163.97|0
1660001100000|2022-08-08 23:25:00|1166.67|1164.17|1166.76|1164.26|1166.76|1164.26|1166.56|1164.06|0
1660001400000|2022-08-08 23:30:00|1166.72|1164.22|1166.74|1164.24|1166.98|1164.48|1166.67|1164.17|0
1660001700000|2022-08-08 23:35:00|1166.76|1164.26|1167.02|1164.52|1167.15|1164.65|1166.67|1164.17|0
1660002000000|2022-08-08 23:40:00|1167.04|1164.54|1166.89|1164.39|1167.07|1164.57|1166.85|1164.35|0
1660002300000|2022-08-08 23:45:00|1166.85|1164.35|1166.8|1164.3|1167.07|1164.57|1166.61|1164.11|0
1660002600000|2022-08-08 23:50:00|1166.76|1164.26|1166.56|1164.06|1166.8|1164.3|1166.56|1164.06|0
1660002900000|2022-08-08 23:55:00|1166.61|1164.11|1166.51|1164.01|1166.61|1164.11|1166.35|1163.85|0
1660003200000|2022-08-09 00:00:00|1166.5|1164|1166.55|1164.05|1166.59|1164.09|1166.35|1163.85|0
1660003500000|2022-08-09 00:05:00|1166.57|1164.07|1166.05|1163.55|1166.59|1164.09|1165.87|1163.37|0
1660003800000|2022-08-09 00:10:00|1166.04|1163.54|1166.82|1164.32|1166.88|1164.38|1165.98|1163.48|0
1660004100000|2022-08-09 00:15:00|1166.77|1164.27|1167.32|1164.82|1167.32|1164.82|1166.04|1163.54|0
1660004400000|2022-08-09 00:20:00|1167.21|1164.71|1166.67|1164.17|1167.32|1164.82|1166.67|1164.17|0
1660004700000|2022-08-09 00:25:00|1166.56|1164.06|1166.89|1164.39|1166.89|1164.39|1166.45|1163.95|0
1660005000000|2022-08-09 00:30:00|1166.22|1163.72|1165.97|1163.47|1166.23|1163.73|1165.96|1163.46|0
1660005300000|2022-08-09 00:35:00|1165.96|1163.46|1165.71|1163.21|1166.09|1163.59|1165.71|1163.21|0
1660005600000|2022-08-09 00:40:00|1165.72|1163.22|1165.71|1163.21|1165.96|1163.46|1165.71|1163.21|0
1660005900000|2022-08-09 00:45:00|1166.03|1163.53|1165.59|1163.09|1166.03|1163.53|1165.59|1163.09|0
1660006200000|2022-08-09 00:50:00|1165.8|1163.3|1165.8|1163.3|1166.02|1163.52|1165.8|1163.3|0
1660006500000|2022-08-09 00:55:00|1165.59|1163.09|1165.58|1163.08|1165.8|1163.3|1165.58|1163.08|0
1660006800000|2022-08-09 01:00:00|1165.69|1163.19|1165.58|1163.08|1165.8|1163.3|1165.36|1162.86|0
1660007100000|2022-08-09 01:05:00|1165.47|1162.97|1165.36|1162.86|1165.58|1163.08|1165.14|1162.64|0
1660007400000|2022-08-09 01:10:00|1165.35|1162.85|1165.36|1162.86|1165.36|1162.86|1165.14|1162.64|0
1660007700000|2022-08-09 01:15:00|1165.25|1162.75|1165.14|1162.64|1165.36|1162.86|1165.14|1162.64|0
1660008000000|2022-08-09 01:20:00|1165.03|1162.53|1164.5|1162|1165.14|1162.64|1164.5|1162|0
1660008300000|2022-08-09 01:25:00|1164.29|1161.79|1164.93|1162.43|1164.93|1162.43|1164.28|1161.78|0
1660008600000|2022-08-09 01:30:00|1164.82|1162.32|1164.82|1162.32|1164.93|1162.43|1164.5|1162|0
1660008900000|2022-08-09 01:35:00|1164.72|1162.22|1164.5|1162|1164.72|1162.22|1164.28|1161.78|0
1660009200000|2022-08-09 01:40:00|1164.28|1161.78|1164.28|1161.78|1164.28|1161.78|1164.06|1161.56|0
1660009500000|2022-08-09 01:45:00|1164.27|1161.77|1164.17|1161.67|1164.28|1161.78|1164.06|1161.56|0
1660009800000|2022-08-09 01:50:00|1164.06|1161.56|1164.28|1161.78|1164.29|1161.79|1164.06|1161.56|0
1660010100000|2022-08-09 01:55:00|1164.07|1161.57|1163.86|1161.36|1164.07|1161.57|1163.85|1161.35|0
1660010400000|2022-08-09 02:00:00|1162.97|1160.47|1163.47|1160.97|1163.71|1161.21|1162.97|1160.47|0
1660010700000|2022-08-09 02:05:00|1163.48|1160.98|1163.73|1161.23|1163.97|1161.47|1163.23|1160.73|0
1660011000000|2022-08-09 02:10:00|1163.72|1161.22|1163.48|1160.98|1163.73|1161.23|1163.48|1160.98|0
1660011300000|2022-08-09 02:15:00|1164.51|1162.01|1164.51|1162.01|1164.51|1162.01|1164.29|1161.79|0
1660011600000|2022-08-09 02:20:00|1164.52|1162.02|1164.73|1162.23|1164.73|1162.23|1164.52|1162.02|0
1660011900000|2022-08-09 02:25:00|1164.95|1162.45|1164.94|1162.44|1164.95|1162.45|1164.73|1162.23|0
1660012200000|2022-08-09 02:30:00|1164.84|1162.34|1164.73|1162.23|1164.94|1162.44|1164.73|1162.23|0
1660012500000|2022-08-09 02:35:00|1164.94|1162.44|1164.73|1162.23|1164.95|1162.45|1164.52|1162.02|0
1660012800000|2022-08-09 02:40:00|1164.94|1162.44|1164.95|1162.45|1164.95|1162.45|1164.73|1162.23|0
1660013100000|2022-08-09 02:45:00|1164.23|1161.73|1163.98|1161.48|1164.23|1161.73|1163.98|1161.48|0
1660013400000|2022-08-09 02:50:00|1163.99|1161.49|1163.73|1161.23|1163.99|1161.49|1163.73|1161.23|0
1660013700000|2022-08-09 02:55:00|1163.74|1161.24|1163.99|1161.49|1163.99|1161.49|1163.73|1161.23|0
1660014000000|2022-08-09 03:00:00|1164.73|1162.23|1165.16|1162.66|1165.16|1162.66|1164.73|1162.23|0
1660014300000|2022-08-09 03:05:00|1165.06|1162.56|1165.16|1162.66|1165.16|1162.66|1164.95|1162.45|0
1660014600000|2022-08-09 03:10:00|1164.95|1162.45|1165.6|1163.1|1165.81|1163.31|1164.95|1162.45|0
1660014900000|2022-08-09 03:15:00|1165.81|1163.31|1165.82|1163.32|1165.82|1163.32|1165.6|1163.1|0
1660015200000|2022-08-09 03:20:00|1165.81|1163.31|1166.24|1163.74|1166.25|1163.75|1165.81|1163.31|0
1660015500000|2022-08-09 03:25:00|1166.25|1163.75|1165.82|1163.32|1166.25|1163.75|1165.81|1163.31|0
1660015800000|2022-08-09 03:30:00|1165.47|1162.97|1165.73|1163.23|1165.73|1163.23|1165.23|1162.73|0
1660016100000|2022-08-09 03:35:00|1165.49|1162.99|1165.49|1162.99|1165.74|1163.24|1165.48|1162.98|0
1660016400000|2022-08-09 03:40:00|1165.73|1163.23|1165.74|1163.24|1165.74|1163.24|1165.49|1162.99|0
1660016700000|2022-08-09 03:45:00|1166.47|1163.97|1166.36|1163.86|1166.47|1163.97|1166.25|1163.75|0
1660017000000|2022-08-09 03:50:00|1166.46|1163.96|1166.25|1163.75|1166.57|1164.07|1166.25|1163.75|0
1660017300000|2022-08-09 03:55:00|1166.15|1163.65|1166.26|1163.76|1166.26|1163.76|1166.04|1163.54|0
1660017600000|2022-08-09 04:00:00|1166.36|1163.86|1166.04|1163.54|1166.47|1163.97|1166.04|1163.54|0
1660017900000|2022-08-09 04:05:00|1166.15|1163.65|1166.25|1163.75|1166.25|1163.75|1166.04|1163.54|0
1660018200000|2022-08-09 04:10:00|1166.04|1163.54|1166.03|1163.53|1166.14|1163.64|1166.03|1163.53|0
1660018500000|2022-08-09 04:15:00|1165.82|1163.32|1166.03|1163.53|1166.03|1163.53|1165.82|1163.32|0
1660018800000|2022-08-09 04:20:00|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|0
1660019100000|2022-08-09 04:25:00|1165.61|1163.11|1165.61|1163.11|1165.61|1163.11|1165.6|1163.1|0
1660019400000|2022-08-09 04:30:00|1165.6|1163.1|1165.61|1163.11|1165.61|1163.11|1165.6|1163.1|0
1660019700000|2022-08-09 04:35:00|1165.72|1163.22|1165.61|1163.11|1165.82|1163.32|1165.61|1163.11|0
1660020000000|2022-08-09 04:40:00|1165.82|1163.32|1165.61|1163.11|1165.82|1163.32|1165.61|1163.11|0
1660020300000|2022-08-09 04:45:00|1165.4|1162.9|1165.61|1163.11|1165.61|1163.11|1165.39|1162.89|0
1660020600000|2022-08-09 04:50:00|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|0
1660020900000|2022-08-09 04:55:00|1165.61|1163.11|1165.61|1163.11|1165.61|1163.11|1165.61|1163.11|0
1660021200000|2022-08-09 05:00:00|1164.99|1162.49|1164.25|1161.75|1165|1162.5|1164.25|1161.75|0
1660021500000|2022-08-09 05:05:00|1164.01|1161.51|1164.74|1162.24|1164.74|1162.24|1164.01|1161.51|0
1660021800000|2022-08-09 05:10:00|1164.62|1162.12|1164.5|1162|1164.99|1162.49|1164.5|1162|0
1660022100000|2022-08-09 05:15:00|1165.29|1162.79|1165.39|1162.89|1165.4|1162.9|1165.18|1162.68|0
1660022400000|2022-08-09 05:20:00|1165.18|1162.68|1165.39|1162.89|1165.5|1163|1165.18|1162.68|0
1660022700000|2022-08-09 05:25:00|1165.4|1162.9|1165.61|1163.11|1165.61|1163.11|1165.39|1162.89|0
1660023000000|2022-08-09 05:30:00|1165.5|1163|1165.4|1162.9|1165.83|1163.33|1165.39|1162.89|0
1660023300000|2022-08-09 05:35:00|1165.29|1162.79|1165.18|1162.68|1165.61|1163.11|1165.18|1162.68|0
1660023600000|2022-08-09 05:40:00|1165.19|1162.69|1165.61|1163.11|1165.61|1163.11|1165.18|1162.68|0
1660023900000|2022-08-09 05:45:00|1165.72|1163.22|1165.61|1163.11|1165.72|1163.22|1165.4|1162.9|0
1660024200000|2022-08-09 05:50:00|1165.51|1163.01|1165.19|1162.69|1165.51|1163.01|1165.18|1162.68|0
1660024500000|2022-08-09 05:55:00|1165.18|1162.68|1164.76|1162.26|1165.18|1162.68|1164.76|1162.26|0
1660024800000|2022-08-09 06:00:00|1164.97|1162.47|1164.53|1162.03|1164.97|1162.47|1164.53|1162.03|0
1660025100000|2022-08-09 06:05:00|1164.54|1162.04|1164.21|1161.71|1164.54|1162.04|1164.1|1161.6|0
1660025400000|2022-08-09 06:10:00|1164.1|1161.6|1164.75|1162.25|1164.96|1162.46|1164.1|1161.6|0
1660025700000|2022-08-09 06:15:00|1164.74|1162.24|1164.96|1162.46|1164.96|1162.46|1164.53|1162.03|0
1660026000000|2022-08-09 06:20:00|1165.17|1162.67|1164.73|1162.23|1165.17|1162.67|1164.73|1162.23|0
1660026300000|2022-08-09 06:25:00|1164.52|1162.02|1164.52|1162.02|1164.74|1162.24|1164.31|1161.81|0
1660026600000|2022-08-09 06:30:00|1164.53|1162.03|1164.09|1161.59|1164.95|1162.45|1164.09|1161.59|0
1660026900000|2022-08-09 06:35:00|1164.3|1161.8|1164.31|1161.81|1164.52|1162.02|1164.3|1161.8|0
1660027200000|2022-08-09 06:40:00|1164.3|1161.8|1164.41|1161.91|1164.52|1162.02|1164.3|1161.8|0
1660027500000|2022-08-09 06:45:00|1163.49|1160.99|1163.73|1161.23|1163.73|1161.23|1163.24|1160.74|0
1660027800000|2022-08-09 06:50:00|1163.49|1160.99|1164.23|1161.73|1164.23|1161.73|1163.48|1160.98|0
1660028100000|2022-08-09 06:55:00|1163.99|1161.49|1164.55|1162.05|1164.72|1162.22|1163.99|1161.49|0
1660028400000|2022-08-09 07:00:00|1165.23|1162.73|1164.63|1162.13|1165.67|1163.17|1164.42|1161.92|0
1660028700000|2022-08-09 07:05:00|1164.42|1161.92|1162.74|1162.24|1164.92|1162.84|1161.14|1160.64|1
1660029000000|2022-08-09 07:10:00|1162.69|1162.19|1164.39|1163.89|1165.04|1164.54|1162.59|1162.09|15
1660029300000|2022-08-09 07:15:00|1164.29|1163.79|1163.29|1162.79|1165.49|1164.99|1162.89|1162.39|7
1660029600000|2022-08-09 07:20:00|1163.39|1162.89|1163.14|1162.64|1164.54|1164.04|1162.59|1162.09|23
1660029900000|2022-08-09 07:25:00|1163.09|1162.59|1162.74|1162.24|1163.94|1163.44|1162.19|1161.69|22
1660030200000|2022-08-09 07:30:00|1162.79|1162.29|1164.44|1163.94|1164.54|1164.04|1162.79|1162.29|37
1660030500000|2022-08-09 07:35:00|1164.49|1163.99|1167.49|1166.99|1167.74|1167.24|1164.44|1163.94|3
1660030800000|2022-08-09 07:40:00|1167.44|1166.94|1166.44|1165.94|1167.94|1167.44|1166.39|1165.89|33
1660031100000|2022-08-09 07:45:00|1166.39|1165.89|1165.89|1165.39|1166.49|1165.99|1164.99|1164.49|7
1660031400000|2022-08-09 07:50:00|1165.97|1165.47|1165.02|1164.52|1166.17|1165.67|1164.87|1164.37|22
1660031700000|2022-08-09 07:55:00|1164.97|1164.47|1164.52|1164.02|1165.07|1164.57|1163.42|1162.92|1
1660032000000|2022-08-09 08:00:00|1164.57|1164.07|1164.42|1163.92|1164.87|1164.37|1163.92|1163.42|2
1660032300000|2022-08-09 08:05:00|1164.47|1163.97|1163.72|1163.22|1164.97|1164.47|1163.57|1163.07|10
1660032600000|2022-08-09 08:10:00|1163.67|1163.17|1164.57|1164.07|1164.72|1164.22|1163.07|1162.57|1
1660032900000|2022-08-09 08:15:00|1164.62|1164.12|1164.27|1163.77|1164.87|1164.37|1163.72|1163.22|1
1660033200000|2022-08-09 08:20:00|1164.32|1163.82|1165.82|1165.32|1165.92|1165.42|1164.32|1163.82|11
1660033500000|2022-08-09 08:25:00|1165.87|1165.37|1165.32|1164.82|1166.07|1165.57|1164.72|1164.22|0
1660033800000|2022-08-09 08:30:00|1165.37|1164.87|1166.52|1166.02|1166.67|1166.17|1165.32|1164.82|0
1660034100000|2022-08-09 08:35:00|1166.57|1166.07|1167.92|1167.42|1167.97|1167.47|1166.22|1165.72|0
1660034400000|2022-08-09 08:40:00|1167.87|1167.37|1168.42|1167.92|1168.77|1168.27|1167.52|1167.02|1
1660034700000|2022-08-09 08:45:00|1168.37|1167.87|1170.02|1169.52|1170.02|1169.52|1168.27|1167.77|0
1660035000000|2022-08-09 08:50:00|1169.97|1169.47|1169.27|1168.77|1169.97|1169.47|1168.97|1168.47|0
1660035300000|2022-08-09 08:55:00|1169.22|1168.72|1170.32|1169.82|1170.42|1169.92|1169.22|1168.72|1
1660035600000|2022-08-09 09:00:00|1170.27|1169.77|1170.12|1169.62|1170.27|1169.77|1169.37|1168.87|10
1660035900000|2022-08-09 09:05:00|1170.02|1169.52|1170.32|1169.82|1170.42|1169.92|1169.67|1169.17|0
1660036200000|2022-08-09 09:10:00|1170.27|1169.77|1169.77|1169.27|1170.47|1169.97|1169.57|1169.07|2
1660036500000|2022-08-09 09:15:00|1169.72|1169.22|1170.17|1169.67|1170.17|1169.67|1168.87|1168.37|1
1660036800000|2022-08-09 09:20:00|1170.22|1169.72|1170.52|1170.02|1170.87|1170.37|1169.92|1169.42|2
1660037100000|2022-08-09 09:25:00|1170.42|1169.92|1169.82|1169.32|1170.72|1170.22|1169.82|1169.32|1
1660037400000|2022-08-09 09:30:00|1169.77|1169.27|1168.87|1168.37|1169.77|1169.27|1167.92|1167.42|12
1660037700000|2022-08-09 09:35:00|1168.92|1168.42|1170.17|1169.67|1170.17|1169.67|1168.92|1168.42|0
1660038000000|2022-08-09 09:40:00|1170.27|1169.77|1170.82|1170.32|1170.87|1170.37|1170.27|1169.77|0
1660038300000|2022-08-09 09:45:00|1170.77|1170.27|1170.82|1170.32|1170.97|1170.47|1170.37|1169.87|0
1660038600000|2022-08-09 09:50:00|1170.87|1170.37|1170.47|1169.97|1170.87|1170.37|1170.47|1169.97|0
1660038900000|2022-08-09 09:55:00|1170.42|1169.92|1170.82|1170.32|1170.82|1170.32|1170.27|1169.77|0
1660039200000|2022-08-09 10:00:00|1170.87|1170.37|1172.07|1171.57|1172.17|1171.67|1170.87|1170.37|2
1660039500000|2022-08-09 10:05:00|1172.12|1171.62|1172.17|1171.67|1172.62|1172.12|1172.07|1171.57|3
1660039800000|2022-08-09 10:10:00|1172.12|1171.62|1172.12|1171.62|1172.72|1172.22|1171.57|1171.07|1
1660040100000|2022-08-09 10:15:00|1172.07|1171.57|1172.62|1172.12|1173.12|1172.62|1171.87|1171.37|0
1660040400000|2022-08-09 10:20:00|1172.67|1172.17|1173.52|1173.02|1173.52|1173.02|1172.32|1171.82|0
1660040700000|2022-08-09 10:25:00|1173.57|1173.07|1173.62|1173.12|1174.07|1173.57|1173.37|1172.87|2
1660041000000|2022-08-09 10:30:00|1173.57|1173.07|1174.32|1173.82|1174.57|1174.07|1173.27|1172.77|23
1660041300000|2022-08-09 10:35:00|1174.37|1173.87|1174.07|1173.57|1174.52|1174.02|1173.32|1172.82|3
1660041600000|2022-08-09 10:40:00|1174.12|1173.62|1171.82|1171.32|1174.17|1173.67|1171.82|1171.32|2
1660041900000|2022-08-09 10:45:00|1171.87|1171.37|1171.47|1170.97|1172.57|1172.07|1171.32|1170.82|0
1660042200000|2022-08-09 10:50:00|1171.52|1171.02|1172.32|1171.82|1172.42|1171.92|1171.17|1170.67|3
1660042500000|2022-08-09 10:55:00|1172.27|1171.77|1173.62|1173.12|1173.72|1173.22|1171.92|1171.42|72
1660042800000|2022-08-09 11:00:00|1173.52|1173.02|1174.12|1173.62|1174.32|1173.82|1173.47|1172.97|1
1660043100000|2022-08-09 11:05:00|1173.97|1173.47|1173.97|1173.47|1174.02|1173.52|1173.32|1172.82|0
1660043400000|2022-08-09 11:10:00|1174.02|1173.52|1174.82|1174.32|1175.22|1174.72|1174.02|1173.52|48
1660043700000|2022-08-09 11:15:00|1174.77|1174.27|1175.82|1175.32|1175.82|1175.32|1174.77|1174.27|0
1660044000000|2022-08-09 11:20:00|1175.97|1175.47|1175.77|1175.27|1175.97|1175.47|1175.32|1174.82|0
1660044300000|2022-08-09 11:25:00|1175.82|1175.32|1176.37|1175.87|1176.42|1175.92|1175.77|1175.27|0
1660044600000|2022-08-09 11:30:00|1176.27|1175.77|1177.07|1176.57|1177.12|1176.62|1176.07|1175.57|0
1660044900000|2022-08-09 11:35:00|1177.17|1176.67|1178.27|1177.77|1178.57|1178.07|1177.17|1176.67|0
1660045200000|2022-08-09 11:40:00|1178.15|1177.65|1177.05|1176.55|1178.35|1177.85|1176.85|1176.35|0
1660045500000|2022-08-09 11:45:00|1177.1|1176.6|1177.6|1177.1|1177.65|1177.15|1176.7|1176.2|0
1660045800000|2022-08-09 11:50:00|1177.65|1177.15|1176.75|1176.25|1177.7|1177.2|1176.65|1176.15|0
1660046100000|2022-08-09 11:55:00|1176.7|1176.2|1176.4|1175.9|1177.3|1176.8|1176.4|1175.9|0
1660046400000|2022-08-09 12:00:00|1176.45|1175.95|1178.05|1177.55|1178.4|1177.9|1176.4|1175.9|34
1660046700000|2022-08-09 12:05:00|1178.15|1177.65|1178.4|1177.9|1178.85|1178.35|1177.55|1177.05|0
1660047000000|2022-08-09 12:10:00|1178.35|1177.85|1178.45|1177.95|1178.5|1178|1178|1177.5|0
1660047300000|2022-08-09 12:15:00|1178.55|1178.05|1176.6|1176.1|1178.55|1178.05|1176.6|1176.1|20
1660047600000|2022-08-09 12:20:00|1176.55|1176.05|1176.75|1176.25|1176.75|1176.25|1175.85|1175.35|0
1660047900000|2022-08-09 12:25:00|1176.85|1176.35|1176.1|1175.6|1177.05|1176.55|1176.05|1175.55|0
1660048200000|2022-08-09 12:30:00|1176.05|1175.55|1177.2|1176.7|1177.2|1176.7|1175.95|1175.45|0
1660048500000|2022-08-09 12:35:00|1177.15|1176.65|1178.05|1177.55|1178.05|1177.55|1176.9|1176.4|0
1660048800000|2022-08-09 12:40:00|1178.1|1177.6|1177.35|1176.85|1178.15|1177.65|1177.25|1176.75|0
1660049100000|2022-08-09 12:45:00|1177.3|1176.8|1176.85|1176.35|1177.55|1177.05|1176.8|1176.3|0
1660049400000|2022-08-09 12:50:00|1176.9|1176.4|1176.7|1176.2|1177.6|1177.1|1176.7|1176.2|0
1660049700000|2022-08-09 12:55:00|1176.6|1176.1|1177|1176.5|1177.4|1176.9|1175.95|1175.45|35
1660050000000|2022-08-09 13:00:00|1176.8|1176.3|1176.45|1175.95|1177.65|1177.15|1176.45|1175.95|0
1660050300000|2022-08-09 13:05:00|1176.5|1176|1179.2|1178.7|1179.25|1178.75|1176.25|1175.75|0
1660050600000|2022-08-09 13:10:00|1179.25|1178.75|1178.6|1178.1|1179.6|1179.1|1178.45|1177.95|0
1660050900000|2022-08-09 13:15:00|1178.45|1177.95|1176.55|1176.05|1178.45|1177.95|1176.15|1175.65|1
1660051200000|2022-08-09 13:20:00|1176.5|1176|1176.7|1176.2|1176.9|1176.4|1176.1|1175.6|1
1660051500000|2022-08-09 13:25:00|1176.75|1176.25|1176.15|1175.65|1177.6|1177.1|1176.05|1175.55|2
1660051800000|2022-08-09 13:30:00|1176.25|1175.75|1179.5|1179|1179.5|1179|1176.25|1175.75|0
1660052100000|2022-08-09 13:35:00|1179.6|1179.1|1179.7|1179.2|1180.55|1180.05|1179.35|1178.85|0
1660052400000|2022-08-09 13:40:00|1179.75|1179.25|1179.75|1179.25|1180.85|1180.35|1179.1|1178.6|0
1660052700000|2022-08-09 13:45:00|1179.7|1179.2|1178.7|1178.2|1180.2|1179.7|1177.55|1177.05|1
1660053000000|2022-08-09 13:50:00|1178.65|1178.15|1180.55|1180.05|1180.75|1180.25|1178.65|1178.15|0
1660053300000|2022-08-09 13:55:00|1180.7|1180.2|1181|1180.5|1181.2|1180.7|1180.55|1180.05|0
1660053600000|2022-08-09 14:00:00|1181.05|1180.55|1180.55|1180.05|1181.45|1180.95|1180|1179.5|13
1660053900000|2022-08-09 14:05:00|1180.35|1179.85|1180.85|1180.35|1181.25|1180.75|1179.9|1179.4|2
1660054200000|2022-08-09 14:10:00|1180.75|1180.25|1181.74|1181.24|1181.79|1181.29|1180.69|1180.19|15
1660054500000|2022-08-09 14:15:00|1181.69|1181.19|1183.1|1180.6|1183.1|1181.49|1181.24|1180.6|34
1660054800000|2022-08-09 14:20:00|1183.11|1180.61|1182.2|1179.7|1183.55|1181.05|1181.98|1179.48|0
1660055100000|2022-08-09 14:25:00|1182.21|1179.71|1183.55|1181.05|1183.55|1181.05|1182.21|1179.71|0
1660055400000|2022-08-09 14:30:00|1183.64|1181.14|1183.92|1181.42|1184.18|1181.68|1182.64|1180.14|0
1660055700000|2022-08-09 14:35:00|1183.67|1181.17|1183.9|1181.4|1183.92|1181.42|1183.38|1180.88|0
1660056000000|2022-08-09 14:40:00|1183.89|1181.39|1183.65|1181.15|1183.92|1181.42|1183.39|1180.89|0
1660056300000|2022-08-09 14:45:00|1183.64|1181.14|1184.16|1181.66|1184.41|1181.91|1183.36|1180.86|0
1660056600000|2022-08-09 14:50:00|1184.17|1181.67|1182.89|1180.39|1184.43|1181.93|1182.65|1180.15|0
1660056900000|2022-08-09 14:55:00|1182.9|1180.4|1181.88|1179.38|1182.9|1180.4|1181.62|1179.12|0
1660057200000|2022-08-09 15:00:00|1181.89|1179.39|1180.3|1177.8|1181.89|1179.39|1180.3|1177.8|0
1660057500000|2022-08-09 15:05:00|1180.05|1177.55|1181.08|1178.58|1181.35|1178.85|1180.05|1177.55|0
1660057800000|2022-08-09 15:10:00|1180.83|1178.33|1182.41|1179.91|1182.41|1179.91|1180.82|1178.32|0
1660058100000|2022-08-09 15:15:00|1182.42|1179.92|1183.19|1180.69|1183.71|1181.21|1182.4|1179.9|0
1660058400000|2022-08-09 15:20:00|1182.94|1180.44|1182.69|1180.19|1183.46|1180.96|1182.44|1179.94|0
1660058700000|2022-08-09 15:25:00|1182.7|1180.2|1182.2|1179.7|1183.47|1180.97|1182.18|1179.68|0
1660059000000|2022-08-09 15:30:00|1182.19|1179.69|1181.43|1178.93|1182.7|1180.2|1181.17|1178.67|0
1660059300000|2022-08-09 15:35:00|1181.42|1178.92|1182.16|1179.66|1182.68|1180.18|1181.42|1178.92|0
1660059600000|2022-08-09 15:40:00|1182.17|1179.67|1182.41|1179.91|1182.69|1180.19|1181.92|1179.42|0
1660059900000|2022-08-09 15:45:00|1182.4|1179.9|1182.66|1180.16|1183.18|1180.68|1182.4|1179.9|0
1660060200000|2022-08-09 15:50:00|1182.41|1179.91|1182.42|1179.92|1182.68|1180.18|1181.62|1179.12|0
1660060500000|2022-08-09 15:55:00|1182.41|1179.91|1181.88|1179.38|1182.43|1179.93|1181.88|1179.38|0
1660060800000|2022-08-09 16:00:00|1181.89|1179.39|1181.4|1178.9|1182.15|1179.65|1180.86|1178.36|0
1660061100000|2022-08-09 16:05:00|1181.41|1178.91|1180.9|1178.4|1181.42|1178.92|1180.89|1178.39|0
1660061400000|2022-08-09 16:10:00|1180.89|1178.39|1180.87|1178.37|1181.4|1178.9|1180.62|1178.12|0
1660061700000|2022-08-09 16:15:00|1181.24|1178.74|1181.34|1178.84|1181.57|1179.07|1181.13|1178.63|0
1660062000000|2022-08-09 16:20:00|1181.35|1178.85|1180.9|1178.4|1181.57|1179.07|1180.67|1178.17|0
1660062300000|2022-08-09 16:25:00|1180.89|1178.39|1180.45|1177.95|1181.35|1178.85|1180.44|1177.94|0
1660062600000|2022-08-09 16:30:00|1180.08|1177.58|1180.58|1178.08|1180.59|1178.09|1180.07|1177.57|0
1660062900000|2022-08-09 16:35:00|1180.33|1177.83|1180.85|1178.35|1180.85|1178.35|1180.32|1177.82|0
1660063200000|2022-08-09 16:40:00|1180.6|1178.1|1180.59|1178.09|1180.84|1178.34|1180.32|1177.82|0
1660063500000|2022-08-09 16:45:00|1180.58|1178.08|1180.34|1177.84|1180.84|1178.34|1180.31|1177.81|0
1660063800000|2022-08-09 16:50:00|1180.33|1177.83|1179.59|1177.09|1180.33|1177.83|1179.58|1177.08|0
1660064100000|2022-08-09 16:55:00|1179.6|1177.1|1179.86|1177.36|1180.11|1177.61|1179.58|1177.08|0
1660064400000|2022-08-09 17:00:00|1179.87|1177.37|1180.87|1178.37|1180.87|1178.37|1179.86|1177.36|0
1660064700000|2022-08-09 17:05:00|1180.86|1178.36|1180.35|1177.85|1180.88|1178.38|1179.83|1177.33|0
1660065000000|2022-08-09 17:10:00|1180.34|1177.84|1180.61|1178.11|1180.87|1178.37|1179.83|1177.33|0
1660065300000|2022-08-09 17:15:00|1180.62|1178.12|1180.63|1178.13|1181.14|1178.64|1180.35|1177.85|0
1660065600000|2022-08-09 17:20:00|1180.88|1178.38|1180.89|1178.39|1180.89|1178.39|1180.62|1178.12|0
1660065900000|2022-08-09 17:25:00|1180.88|1178.38|1181.13|1178.63|1181.13|1178.63|1180.61|1178.11|0
1660066200000|2022-08-09 17:30:00|1181.35|1178.85|1181.13|1178.63|1181.36|1178.86|1180.91|1178.41|0
1660066500000|2022-08-09 17:35:00|1180.91|1178.41|1180.46|1177.96|1181.13|1178.63|1180.46|1177.96|0
1660066800000|2022-08-09 17:40:00|1180.24|1177.74|1180.24|1177.74|1180.47|1177.97|1179.78|1177.28|0
1660067100000|2022-08-09 17:45:00|1180.23|1177.73|1180.68|1178.18|1180.69|1178.19|1179.79|1177.29|0
1660067400000|2022-08-09 17:50:00|1180.46|1177.96|1180.68|1178.18|1180.91|1178.41|1180.45|1177.95|0
1660067700000|2022-08-09 17:55:00|1180.69|1178.19|1181.36|1178.86|1181.6|1179.1|1180.68|1178.18|0
1660068000000|2022-08-09 18:00:00|1181.37|1178.87|1181.37|1178.87|1181.6|1179.1|1181.15|1178.65|0
1660068300000|2022-08-09 18:05:00|1181.59|1179.09|1181.37|1178.87|1181.6|1179.1|1181.36|1178.86|0
1660068600000|2022-08-09 18:10:00|1181.36|1178.86|1181.15|1178.65|1181.37|1178.87|1181.14|1178.64|0
1660068900000|2022-08-09 18:15:00|1180.88|1178.38|1179.83|1177.33|1180.88|1178.38|1179.82|1177.32|0
1660069200000|2022-08-09 18:20:00|1179.84|1177.34|1179.56|1177.06|1180.09|1177.59|1179.55|1177.05|0
1660069500000|2022-08-09 18:25:00|1179.57|1177.07|1179.8|1177.3|1180.06|1177.56|1179.3|1176.8|0
1660069800000|2022-08-09 18:30:00|1180.21|1177.71|1180.22|1177.72|1180.45|1177.95|1179.99|1177.49|0
1660070100000|2022-08-09 18:35:00|1180.44|1177.94|1180.45|1177.95|1180.67|1178.17|1180.21|1177.71|0
1660070400000|2022-08-09 18:40:00|1180.67|1178.17|1180.45|1177.95|1180.67|1178.17|1180.44|1177.94|0
1660070700000|2022-08-09 18:45:00|1180.08|1177.58|1180.85|1178.35|1181.1|1178.6|1180.08|1177.58|0
1660071000000|2022-08-09 18:50:00|1180.86|1178.36|1181.38|1178.88|1181.89|1179.39|1180.86|1178.36|0
1660071300000|2022-08-09 18:55:00|1181.37|1178.87|1181.11|1178.61|1181.89|1179.39|1181.11|1178.61|0
1660071600000|2022-08-09 19:00:00|1181.12|1178.62|1180.73|1178.23|1181.5|1179|1180.72|1178.22|0
1660071900000|2022-08-09 19:05:00|1180.85|1178.35|1180.99|1178.49|1181.24|1178.74|1180.71|1178.21|0
1660072200000|2022-08-09 19:10:00|1180.98|1178.48|1180.72|1178.22|1181.23|1178.73|1180.46|1177.96|0
1660072500000|2022-08-09 19:15:00|1180.71|1178.21|1181.25|1178.75|1181.5|1179|1180.71|1178.21|0
1660072800000|2022-08-09 19:20:00|1181.24|1178.74|1182.03|1179.53|1182.04|1179.54|1181.24|1178.74|0
1660073100000|2022-08-09 19:25:00|1182.04|1179.54|1181.04|1178.54|1182.05|1179.55|1181.03|1178.53|0
1660073400000|2022-08-09 19:30:00|1181.47|1178.97|1181.46|1178.96|1181.48|1178.98|1181.03|1178.53|0
1660073700000|2022-08-09 19:35:00|1181.47|1178.97|1181.24|1178.74|1181.47|1178.97|1181.02|1178.52|0
1660074000000|2022-08-09 19:40:00|1181.25|1178.75|1180.57|1178.07|1181.47|1178.97|1180.57|1178.07|0
1660074300000|2022-08-09 19:45:00|1180.25|1177.75|1180.75|1178.25|1180.76|1178.26|1180.22|1177.72|0
1660074600000|2022-08-09 19:50:00|1180.76|1178.26|1180.51|1178.01|1181.29|1178.79|1180.5|1178|0
1660074900000|2022-08-09 19:55:00|1180.5|1178|1180.9|1178.4|1181.03|1178.53|1179.98|1177.48|0
1660075200000|2022-08-09 20:00:00|1181.29|1178.79|1181.87|1179.37|1182|1179.5|1181.29|1178.79|0
1660075500000|2022-08-09 20:05:00|1181.91|1179.41|1181.73|1179.23|1182.05|1179.55|1181.65|1179.15|0
1660075800000|2022-08-09 20:10:00|1181.74|1179.24|1181.82|1179.32|1181.96|1179.46|1181.73|1179.23|0
1660076100000|2022-08-09 20:15:00|1181.78|1179.28|1181.6|1179.1|1181.78|1179.28|1181.47|1178.97|0
1660076400000|2022-08-09 20:20:00|1181.65|1179.15|1181.78|1179.28|1181.8|1179.3|1181.6|1179.1|0
1660076700000|2022-08-09 20:25:00|1181.76|1179.26|1181.82|1179.32|1181.82|1179.32|1181.69|1179.19|0
1660077000000|2022-08-09 20:30:00|1181.8|1179.3|1181.73|1179.23|1181.82|1179.32|1181.69|1179.19|0
1660077300000|2022-08-09 20:35:00|1181.74|1179.24|1181.87|1179.37|1181.87|1179.37|1181.73|1179.23|0
1660077600000|2022-08-09 20:40:00|1181.82|1179.32|1181.89|1179.39|1181.91|1179.41|1181.82|1179.32|0
1660077900000|2022-08-09 20:45:00|1181.87|1179.37|1181.91|1179.41|1181.96|1179.46|1181.73|1179.23|0
1660078200000|2022-08-09 20:50:00|1181.92|1179.42|1181.96|1179.46|1181.96|1179.46|1181.82|1179.32|0
1660078500000|2022-08-09 20:55:00|1182|1179.5|1182.09|1179.59|1182.14|1179.64|1181.96|1179.46|0
1660078800000|2022-08-09 21:00:00|1182.1|1179.6|1182.25|1179.75|1182.3|1179.8|1182.1|1179.6|0
1660079100000|2022-08-09 21:05:00|1182.3|1179.8|1182.21|1179.71|1182.3|1179.8|1182.21|1179.71|0
1660079400000|2022-08-09 21:10:00|1182.2|1179.7|1182|1179.5|1182.2|1179.7|1182|1179.5|0
1660079700000|2022-08-09 21:15:00|1181.98|1179.48|1181.98|1179.48|1182|1179.5|1181.98|1179.48|0
1660080000000|2022-08-09 21:20:00|1182|1179.5|1181.98|1179.48|1182|1179.5|1181.98|1179.48|0
1660080300000|2022-08-09 21:25:00|1181.95|1179.45|1181.93|1179.43|1181.95|1179.45|1181.93|1179.43|0
1660080600000|2022-08-09 21:30:00|1181.91|1179.41|1181.91|1179.41|1181.93|1179.43|1181.91|1179.41|0
1660080900000|2022-08-09 21:35:00|1181.93|1179.43|1181.93|1179.43|1181.93|1179.43|1181.91|1179.41|0
1660081200000|2022-08-09 21:40:00|1181.91|1179.41|1181.89|1179.39|1181.91|1179.41|1181.89|1179.39|0
1660081500000|2022-08-09 21:45:00|1181.91|1179.41|1181.89|1179.39|1181.91|1179.41|1181.86|1179.36|0
1660081800000|2022-08-09 21:50:00|1181.88|1179.38|1181.77|1179.27|1181.88|1179.38|1181.77|1179.27|0
1660082100000|2022-08-09 21:55:00|1181.78|1179.28|1181.82|1179.32|1181.86|1179.36|1181.78|1179.28|0
1660082400000|2022-08-09 22:00:00|1181.84|1179.34|1181.64|1179.14|1181.89|1179.39|1181.46|1178.96|0
1660082700000|2022-08-09 22:05:00|1181.69|1179.19|1181.6|1179.1|1181.73|1179.23|1181.55|1179.05|0
1660083000000|2022-08-09 22:10:00|1181.62|1179.12|1181.64|1179.14|1181.73|1179.23|1181.42|1178.92|0
1660083300000|2022-08-09 22:15:00|1181.69|1179.19|1181.82|1179.32|1181.86|1179.36|1181.64|1179.14|0
1660083600000|2022-08-09 22:20:00|1181.86|1179.36|1181.82|1179.32|1181.91|1179.41|1181.77|1179.27|0
1660083900000|2022-08-09 22:25:00|1181.84|1179.34|1181.89|1179.39|1181.91|1179.41|1181.73|1179.23|0
1660084200000|2022-08-09 22:30:00|1181.86|1179.36|1181.64|1179.14|1181.91|1179.41|1181.51|1179.01|0
1660084500000|2022-08-09 22:35:00|1181.69|1179.19|1181.51|1179.01|1181.69|1179.19|1181.46|1178.96|0
1660084800000|2022-08-09 22:40:00|1181.55|1179.05|1181.51|1179.01|1181.6|1179.1|1181.46|1178.96|0
1660085100000|2022-08-09 22:45:00|1181.53|1179.03|1181.6|1179.1|1181.64|1179.14|1181.53|1179.03|0
1660085400000|2022-08-09 22:50:00|1181.59|1179.09|1181.69|1179.19|1181.69|1179.19|1181.55|1179.05|0
1660085700000|2022-08-09 22:55:00|1181.73|1179.23|1181.55|1179.05|1181.73|1179.23|1181.55|1179.05|0
1660086000000|2022-08-09 23:00:00|1181.51|1179.01|1181.84|1179.34|1181.86|1179.36|1181.42|1178.92|0
1660086300000|2022-08-09 23:05:00|1181.86|1179.36|1181.77|1179.27|1181.86|1179.36|1181.73|1179.23|0
1660086600000|2022-08-09 23:10:00|1181.78|1179.28|1181.91|1179.41|1181.91|1179.41|1181.78|1179.28|0
1660086900000|2022-08-09 23:15:00|1181.89|1179.39|1181.8|1179.3|1181.91|1179.41|1181.77|1179.27|0
1660087200000|2022-08-09 23:20:00|1181.82|1179.32|1181.55|1179.05|1182|1179.5|1181.55|1179.05|0
1660087500000|2022-08-09 23:25:00|1181.6|1179.1|1181.64|1179.14|1181.73|1179.23|1181.55|1179.05|0
1660087800000|2022-08-09 23:30:00|1181.6|1179.1|1181.6|1179.1|1181.66|1179.16|1181.55|1179.05|0
1660088100000|2022-08-09 23:35:00|1181.64|1179.14|1181.6|1179.1|1181.64|1179.14|1181.55|1179.05|0
1660088400000|2022-08-09 23:40:00|1181.62|1179.12|1181.48|1178.98|1181.62|1179.12|1181.46|1178.96|0
1660088700000|2022-08-09 23:45:00|1181.51|1179.01|1181.69|1179.19|1181.73|1179.23|1181.51|1179.01|0
1660089000000|2022-08-09 23:50:00|1181.71|1179.21|1181.82|1179.32|1181.91|1179.41|1181.64|1179.14|0
1660089300000|2022-08-09 23:55:00|1181.77|1179.27|1181.91|1179.41|1181.98|1179.48|1181.64|1179.14|0
1660089600000|2022-08-10 00:00:00|1181.89|1179.39|1181.19|1178.69|1182.07|1179.57|1181.1|1178.6|0
1660089900000|2022-08-10 00:05:00|1181.15|1178.65|1180.74|1178.24|1181.19|1178.69|1180.38|1177.88|0
1660090200000|2022-08-10 00:10:00|1180.7|1178.2|1180.99|1178.49|1181.22|1178.72|1180.61|1178.11|0
1660090500000|2022-08-10 00:15:00|1181.04|1178.54|1180.65|1178.15|1181.13|1178.63|1180.21|1177.71|0
1660090800000|2022-08-10 00:20:00|1180.55|1178.05|1180.65|1178.15|1180.77|1178.27|1180.43|1177.93|0
1660091100000|2022-08-10 00:25:00|1180.66|1178.16|1180.65|1178.15|1180.87|1178.37|1180.64|1178.14|0
1660091400000|2022-08-10 00:30:00|1180.1|1177.6|1180.36|1177.86|1180.61|1178.11|1180.1|1177.6|0
1660091700000|2022-08-10 00:35:00|1180.35|1177.85|1180.36|1177.86|1180.36|1177.86|1180.1|1177.6|0
1660092000000|2022-08-10 00:40:00|1180.35|1177.85|1180.1|1177.6|1180.86|1178.36|1180.1|1177.6|0
1660092300000|2022-08-10 00:45:00|1180.54|1178.04|1180.64|1178.14|1180.65|1178.15|1180.43|1177.93|0
1660092600000|2022-08-10 00:50:00|1180.54|1178.04|1180.43|1177.93|1180.65|1178.15|1180.43|1177.93|0
1660092900000|2022-08-10 00:55:00|1180.65|1178.15|1180.43|1177.93|1180.65|1178.15|1180.43|1177.93|0
1660093200000|2022-08-10 01:00:00|1180.09|1177.59|1181.13|1178.63|1181.13|1178.63|1180.09|1177.59|0
1660093500000|2022-08-10 01:05:00|1181.12|1178.62|1180.89|1178.39|1181.38|1178.88|1180.88|1178.38|0
1660093800000|2022-08-10 01:10:00|1180.88|1178.38|1181.14|1178.64|1181.15|1178.65|1180.88|1178.38|0
1660094100000|2022-08-10 01:15:00|1181.32|1178.82|1181.55|1179.05|1181.66|1179.16|1181.11|1178.61|0
1660094400000|2022-08-10 01:20:00|1181.33|1178.83|1181.55|1179.05|1181.56|1179.06|1181.11|1178.61|0
1660094700000|2022-08-10 01:25:00|1181.56|1179.06|1181.12|1178.62|1181.56|1179.06|1181.11|1178.61|0
1660095000000|2022-08-10 01:30:00|1181.11|1178.61|1181.33|1178.83|1181.34|1178.84|1180.89|1178.39|0
1660095300000|2022-08-10 01:35:00|1181.12|1178.62|1181.34|1178.84|1181.34|1178.84|1181.12|1178.62|0
1660095600000|2022-08-10 01:40:00|1181.12|1178.62|1181.12|1178.62|1181.12|1178.62|1180.9|1178.4|0
1660095900000|2022-08-10 01:45:00|1180.9|1178.4|1180.91|1178.41|1180.91|1178.41|1180.65|1178.15|0
1660096200000|2022-08-10 01:50:00|1180.9|1178.4|1180.4|1177.9|1180.9|1178.4|1180.4|1177.9|0
1660096500000|2022-08-10 01:55:00|1180.41|1177.91|1180.39|1177.89|1180.41|1177.91|1180.14|1177.64|0
1660096800000|2022-08-10 02:00:00|1180.68|1178.18|1180.56|1178.06|1180.68|1178.18|1180.56|1178.06|0
1660097100000|2022-08-10 02:05:00|1180.67|1178.17|1180.68|1178.18|1180.68|1178.18|1180.45|1177.95|0
1660097400000|2022-08-10 02:10:00|1180.67|1178.17|1180.24|1177.74|1180.68|1178.18|1180.23|1177.73|0
1660097700000|2022-08-10 02:15:00|1179.88|1177.38|1179.88|1177.38|1179.89|1177.39|1179.63|1177.13|0
1660098000000|2022-08-10 02:20:00|1179.63|1177.13|1179.62|1177.12|1179.89|1177.39|1179.62|1177.12|0
1660098300000|2022-08-10 02:25:00|1179.63|1177.13|1179.88|1177.38|1179.89|1177.39|1179.61|1177.11|0
1660098600000|2022-08-10 02:30:00|1180.12|1177.62|1179.78|1177.28|1180.23|1177.73|1179.78|1177.28|0
1660098900000|2022-08-10 02:35:00|1179.89|1177.39|1180.01|1177.51|1180.01|1177.51|1179.78|1177.28|0
1660099200000|2022-08-10 02:40:00|1180|1177.5|1179.78|1177.28|1180.01|1177.51|1179.78|1177.28|0
1660099500000|2022-08-10 02:45:00|1179.77|1177.27|1180|1177.5|1180|1177.5|1179.77|1177.27|0
1660099800000|2022-08-10 02:50:00|1179.78|1177.28|1180.45|1177.95|1180.45|1177.95|1179.78|1177.28|0
1660100100000|2022-08-10 02:55:00|1180.23|1177.73|1180.23|1177.73|1180.45|1177.95|1180.23|1177.73|0
1660100400000|2022-08-10 03:00:00|1180.24|1177.74|1180.23|1177.73|1180.45|1177.95|1180.12|1177.62|0
1660100700000|2022-08-10 03:05:00|1180.01|1177.51|1180.01|1177.51|1180.02|1177.52|1180.01|1177.51|0
1660101000000|2022-08-10 03:10:00|1180.02|1177.52|1180.23|1177.73|1180.23|1177.73|1180.01|1177.51|0
1660101300000|2022-08-10 03:15:00|1180.12|1177.62|1180.01|1177.51|1180.23|1177.73|1180.01|1177.51|0
1660101600000|2022-08-10 03:20:00|1180.02|1177.52|1179.79|1177.29|1180.02|1177.52|1179.79|1177.29|0
1660102200000|2022-08-10 03:30:00|1179.8|1177.3|1179.79|1177.29|1180.01|1177.51|1179.79|1177.29|0
1660102500000|2022-08-10 03:35:00|1179.9|1177.4|1180.01|1177.51|1180.01|1177.51|1179.79|1177.29|0
1660102800000|2022-08-10 03:40:00|1179.9|1177.4|1180.23|1177.73|1180.23|1177.73|1179.9|1177.4|0
1660103100000|2022-08-10 03:45:00|1180.24|1177.74|1180.23|1177.73|1180.24|1177.74|1180.01|1177.51|0
1660103700000|2022-08-10 03:55:00|1180.12|1177.62|1179.79|1177.29|1180.23|1177.73|1179.78|1177.28|0
1660104000000|2022-08-10 04:00:00|1179.9|1177.4|1180.13|1177.63|1180.13|1177.63|1179.9|1177.4|0
1660104300000|2022-08-10 04:05:00|1180.12|1177.62|1180.23|1177.73|1180.23|1177.73|1180.01|1177.51|0
1660104600000|2022-08-10 04:10:00|1180.45|1177.95|1180.23|1177.73|1180.45|1177.95|1180.23|1177.73|0
1660105200000|2022-08-10 04:20:00|1180.22|1177.72|1180.23|1177.73|1180.23|1177.73|1180.22|1177.72|0
1660105500000|2022-08-10 04:25:00|1180.22|1177.72|1180.23|1177.73|1180.23|1177.73|1180.22|1177.72|0
1660106400000|2022-08-10 04:40:00|1180.45|1177.95|1180.45|1177.95|1180.45|1177.95|1180.45|1177.95|0
1660107000000|2022-08-10 04:50:00|1180.23|1177.73|1180.23|1177.73|1180.45|1177.95|1180.23|1177.73|0
1660107300000|2022-08-10 04:55:00|1178.23|1175.73|1178.23|1175.73|1178.23|1175.73|1178.23|1175.73|0
1660107600000|2022-08-10 05:00:00|1178.45|1175.95|1178.22|1175.72|1178.45|1175.95|1178.22|1175.72|0
1660107900000|2022-08-10 05:05:00|1178.23|1175.73|1178.22|1175.72|1178.23|1175.73|1178.22|1175.72|0
1660108200000|2022-08-10 05:10:00|1178.23|1175.73|1178.22|1175.72|1178.23|1175.73|1178.22|1175.72|0
1660108500000|2022-08-10 05:15:00|1178.23|1175.73|1178.22|1175.72|1178.23|1175.73|1178.21|1175.71|0
1660108800000|2022-08-10 05:20:00|1178.21|1175.71|1178.22|1175.72|1178.22|1175.72|1178.21|1175.71|0
1660109100000|2022-08-10 05:25:00|1178.21|1175.71|1178|1175.5|1178.22|1175.72|1178|1175.5|0
1660109400000|2022-08-10 05:30:00|1178.01|1175.51|1178|1175.5|1178.01|1175.51|1178|1175.5|0
1660109700000|2022-08-10 05:35:00|1178.01|1175.51|1177.56|1175.06|1178.01|1175.51|1177.56|1175.06|0
1660110300000|2022-08-10 05:45:00|1177.45|1174.95|1177.34|1174.84|1177.45|1174.95|1177.23|1174.73|0
1660110600000|2022-08-10 05:50:00|1177.33|1174.83|1177.33|1174.83|1177.34|1174.84|1177.12|1174.62|0
1660110900000|2022-08-10 05:55:00|1177.34|1174.84|1176.33|1173.83|1177.34|1174.84|1176.33|1173.83|0
1660111200000|2022-08-10 06:00:00|1175.83|1173.33|1174.33|1171.83|1175.83|1173.33|1174.33|1171.83|0
1660111500000|2022-08-10 06:05:00|1174.58|1172.08|1174.59|1172.09|1175.59|1173.09|1174.58|1172.08|0
1660111800000|2022-08-10 06:10:00|1174.83|1172.33|1176.34|1173.84|1176.59|1174.09|1174.83|1172.33|0
1660112100000|2022-08-10 06:15:00|1177.11|1174.61|1177.33|1174.83|1177.33|1174.83|1176.89|1174.39|0
1660112400000|2022-08-10 06:20:00|1177.12|1174.62|1176.89|1174.39|1177.33|1174.83|1176.67|1174.17|0
1660112700000|2022-08-10 06:25:00|1176.67|1174.17|1176.45|1173.95|1176.67|1174.17|1176.45|1173.95|0
1660113000000|2022-08-10 06:30:00|1176.67|1174.17|1176.67|1174.17|1177.32|1174.82|1176.66|1174.16|0
1660113300000|2022-08-10 06:35:00|1176.89|1174.39|1177.12|1174.62|1177.34|1174.84|1176.89|1174.39|0
1660113600000|2022-08-10 06:40:00|1177.33|1174.83|1177.34|1174.84|1177.34|1174.84|1177.12|1174.62|0
1660113900000|2022-08-10 06:45:00|1177.56|1175.06|1177.56|1175.06|1177.56|1175.06|1177.12|1174.62|0
1660114200000|2022-08-10 06:50:00|1177.45|1174.95|1177.31|1174.81|1177.45|1174.95|1177.09|1174.59|0
1660114500000|2022-08-10 06:55:00|1177.32|1174.82|1176.78|1174.28|1177.53|1175.03|1176.78|1174.28|0
1660114800000|2022-08-10 07:00:00|1177|1174.5|1172.19|1171.69|1177|1174.5|1171.84|1171.34|11
1660115100000|2022-08-10 07:05:00|1172.34|1171.84|1169.19|1168.69|1172.99|1172.49|1168.34|1167.84|1
1660115400000|2022-08-10 07:10:00|1169.69|1169.19|1170.19|1169.69|1172.09|1171.59|1169.19|1168.69|4
1660115700000|2022-08-10 07:15:00|1170.34|1169.84|1170.29|1169.79|1171.74|1171.24|1170.09|1169.59|4
1660116000000|2022-08-10 07:20:00|1170.34|1169.84|1170.74|1170.24|1171.19|1170.69|1170.04|1169.54|9
1660116300000|2022-08-10 07:25:00|1170.64|1170.14|1171.04|1170.54|1171.09|1170.59|1169.79|1169.29|3
1660116600000|2022-08-10 07:30:00|1171.09|1170.59|1171.94|1171.44|1171.99|1171.49|1170.79|1170.29|2
1660116900000|2022-08-10 07:35:00|1171.99|1171.49|1171.94|1171.44|1172.54|1172.04|1171.34|1170.84|9
1660117200000|2022-08-10 07:40:00|1171.89|1171.39|1170.64|1170.14|1172.44|1171.94|1170.04|1169.54|3
1660117500000|2022-08-10 07:45:00|1170.79|1170.29|1168.99|1168.49|1171.84|1171.34|1168.99|1168.49|1
1660117800000|2022-08-10 07:50:00|1169.1|1168.6|1171.5|1171|1172.25|1171.75|1168.9|1168.4|2
1660118100000|2022-08-10 07:55:00|1171.45|1170.95|1171.05|1170.55|1171.5|1171|1170.05|1169.55|0
1660118400000|2022-08-10 08:00:00|1171.1|1170.6|1169.8|1169.3|1171.4|1170.9|1169.8|1169.3|0
1660118700000|2022-08-10 08:05:00|1169.75|1169.25|1169.65|1169.15|1169.75|1169.25|1168.45|1167.95|0
1660119000000|2022-08-10 08:10:00|1169.6|1169.1|1169.85|1169.35|1170.05|1169.55|1169.3|1168.8|1
1660119300000|2022-08-10 08:15:00|1169.8|1169.3|1170.55|1170.05|1170.55|1170.05|1169.65|1169.15|0
1660119600000|2022-08-10 08:20:00|1170.65|1170.15|1173.7|1173.2|1173.7|1173.2|1170.6|1170.1|0
1660119900000|2022-08-10 08:25:00|1173.6|1173.1|1173.05|1172.55|1173.6|1173.1|1172.15|1171.65|2
1660120200000|2022-08-10 08:30:00|1173.15|1172.65|1175.8|1175.3|1176.35|1175.85|1173.15|1172.65|0
1660120500000|2022-08-10 08:35:00|1175.9|1175.4|1175.8|1175.3|1176.4|1175.9|1175.25|1174.75|0
1660120800000|2022-08-10 08:40:00|1175.85|1175.35|1177.25|1176.75|1177.5|1177|1175.3|1174.8|10
1660121100000|2022-08-10 08:45:00|1177.3|1176.8|1177.8|1177.3|1178.4|1177.9|1176.8|1176.3|0
1660121400000|2022-08-10 08:50:00|1177.7|1177.2|1176.55|1176.05|1177.85|1177.35|1176.5|1176|14
1660121700000|2022-08-10 08:55:00|1176.5|1176|1174.7|1174.2|1176.55|1176.05|1174.65|1174.15|10
1660122000000|2022-08-10 09:00:00|1174.75|1174.25|1173.9|1173.4|1174.8|1174.3|1173.25|1172.75|20
1660122300000|2022-08-10 09:05:00|1173.85|1173.35|1174.4|1173.9|1174.45|1173.95|1173.6|1173.1|0
1660122600000|2022-08-10 09:10:00|1174.35|1173.85|1173.7|1173.2|1174.5|1174|1173|1172.5|0
1660122900000|2022-08-10 09:15:00|1173.8|1173.3|1173.4|1172.9|1174.15|1173.65|1173.3|1172.8|0
1660123200000|2022-08-10 09:20:00|1173.5|1173|1173.15|1172.65|1175|1174.5|1173.1|1172.6|0
1660123500000|2022-08-10 09:25:00|1173.2|1172.7|1172.65|1172.15|1173.75|1173.25|1172.45|1171.95|0
1660123800000|2022-08-10 09:30:00|1172.6|1172.1|1172.4|1171.9|1173.25|1172.75|1172.4|1171.9|0
1660124100000|2022-08-10 09:35:00|1172.6|1172.1|1171|1170.5|1172.95|1172.45|1170.9|1170.4|10
1660124400000|2022-08-10 09:40:00|1171.05|1170.55|1170|1169.5|1171.1|1170.6|1169.95|1169.45|18
1660124700000|2022-08-10 09:45:00|1169.95|1169.45|1170.6|1170.1|1170.7|1170.2|1169.05|1168.55|20
1660125000000|2022-08-10 09:50:00|1170.7|1170.2|1169.85|1169.35|1171.1|1170.6|1169.85|1169.35|10
1660125300000|2022-08-10 09:55:00|1169.75|1169.25|1170.35|1169.85|1170.55|1170.05|1169.25|1168.75|0
1660125600000|2022-08-10 10:00:00|1170.4|1169.9|1168.95|1168.45|1170.55|1170.05|1168.85|1168.35|1
1660125900000|2022-08-10 10:05:00|1169|1168.5|1168.6|1168.1|1169|1168.5|1167.9|1167.4|3
1660126200000|2022-08-10 10:10:00|1168.65|1168.15|1168.85|1168.35|1169.3|1168.8|1168.6|1168.1|2
1660126500000|2022-08-10 10:15:00|1168.9|1168.4|1168.9|1168.4|1169.1|1168.6|1168.45|1167.95|1
1660126800000|2022-08-10 10:20:00|1169|1168.5|1169.4|1168.9|1169.5|1169|1168.95|1168.45|0
1660127100000|2022-08-10 10:25:00|1169.45|1168.95|1169.75|1169.25|1169.75|1169.25|1169.05|1168.55|0
1660127400000|2022-08-10 10:30:00|1169.8|1169.3|1169.5|1169|1170.1|1169.6|1169.5|1169|2
1660127700000|2022-08-10 10:35:00|1169.45|1168.95|1168.8|1168.3|1169.6|1169.1|1168.75|1168.25|5
1660128000000|2022-08-10 10:40:00|1168.7|1168.2|1168.35|1167.85|1169.15|1168.65|1168.3|1167.8|0
1660128300000|2022-08-10 10:45:00|1168.4|1167.9|1168.2|1167.7|1168.5|1168|1167.9|1167.4|1
1660128600000|2022-08-10 10:50:00|1168.15|1167.65|1168|1167.5|1168.5|1168|1167.9|1167.4|0
1660128900000|2022-08-10 10:55:00|1167.9|1167.4|1167.5|1167|1167.95|1167.45|1167.45|1166.95|0
1660129200000|2022-08-10 11:00:00|1167.6|1167.1|1167.85|1167.35|1168.1|1167.6|1166.85|1166.35|0
1660129500000|2022-08-10 11:05:00|1167.8|1167.3|1167.9|1167.4|1167.9|1167.4|1167.3|1166.8|0
1660129800000|2022-08-10 11:10:00|1167.85|1167.35|1167.2|1166.7|1167.95|1167.45|1166.85|1166.35|0
1660130100000|2022-08-10 11:15:00|1167.15|1166.65|1166.85|1166.35|1167.2|1166.7|1166.8|1166.3|0
1660130400000|2022-08-10 11:20:00|1166.9|1166.4|1166.5|1166|1167.1|1166.6|1166.35|1165.85|0
1660130700000|2022-08-10 11:25:00|1166.55|1166.05|1166.2|1165.7|1166.75|1166.25|1165.85|1165.35|0
1660131000000|2022-08-10 11:30:00|1166.15|1165.65|1166.1|1165.6|1166.15|1165.65|1165.5|1165|0
1660131300000|2022-08-10 11:35:00|1166|1165.5|1165.9|1165.4|1166|1165.5|1165.4|1164.9|0
1660131600000|2022-08-10 11:40:00|1165.91|1165.41|1166.46|1165.96|1166.46|1165.96|1165.56|1165.06|0
1660131900000|2022-08-10 11:45:00|1166.41|1165.91|1165.66|1165.16|1166.51|1166.01|1165.26|1164.76|0
1660132200000|2022-08-10 11:50:00|1165.61|1165.11|1165.51|1165.01|1165.76|1165.26|1165.36|1164.86|0
1660132500000|2022-08-10 11:55:00|1165.56|1165.06|1166.91|1166.41|1166.91|1166.41|1165.56|1165.06|0
1660132800000|2022-08-10 12:00:00|1166.86|1166.36|1167.96|1167.46|1167.96|1167.46|1166.86|1166.36|10
1660133100000|2022-08-10 12:05:00|1167.91|1167.41|1168.31|1167.81|1168.46|1167.96|1167.91|1167.41|0
1660133400000|2022-08-10 12:10:00|1168.46|1167.96|1168.41|1167.91|1168.91|1168.41|1168.31|1167.81|0
1660133700000|2022-08-10 12:15:00|1168.36|1167.86|1169.26|1168.76|1169.26|1168.76|1168.11|1167.61|0
1660134000000|2022-08-10 12:20:00|1169.21|1168.71|1168.66|1168.16|1169.46|1168.96|1168.61|1168.11|0
1660134300000|2022-08-10 12:25:00|1168.71|1168.21|1169.31|1168.81|1169.96|1169.46|1168.66|1168.16|1
1660134600000|2022-08-10 12:30:00|1169.26|1168.76|1174.56|1174.06|1176.96|1176.46|1169.26|1168.76|2
1660134900000|2022-08-10 12:35:00|1174.61|1174.11|1176.76|1176.26|1176.76|1176.26|1173.96|1173.46|2
1660135200000|2022-08-10 12:40:00|1176.86|1176.36|1177.96|1177.46|1178.36|1177.86|1176.86|1176.36|0
1660135500000|2022-08-10 12:45:00|1178.06|1177.56|1177.86|1177.36|1178.76|1178.26|1177.76|1177.26|1
1660135800000|2022-08-10 12:50:00|1177.76|1177.26|1178.06|1177.56|1178.06|1177.56|1177.01|1176.51|1
1660136100000|2022-08-10 12:55:00|1178.21|1177.71|1176.76|1176.26|1178.21|1177.71|1176.06|1175.56|12
1660136400000|2022-08-10 13:00:00|1176.81|1176.31|1176.36|1175.86|1177.51|1177.01|1176.16|1175.66|1
1660136700000|2022-08-10 13:05:00|1176.41|1175.91|1177.46|1176.96|1177.46|1176.96|1175.76|1175.26|1
1660137000000|2022-08-10 13:10:00|1177.41|1176.91|1176.66|1176.16|1177.76|1177.26|1176.56|1176.06|1
1660137300000|2022-08-10 13:15:00|1176.71|1176.21|1177.71|1177.21|1178.21|1177.71|1176.66|1176.16|2
1660137600000|2022-08-10 13:20:00|1177.66|1177.16|1176.91|1176.41|1177.66|1177.16|1176.01|1175.51|1
1660137900000|2022-08-10 13:25:00|1176.96|1176.46|1177.46|1176.96|1178.11|1177.61|1176.96|1176.46|1
1660138200000|2022-08-10 13:30:00|1177.41|1176.91|1173.51|1173.01|1177.41|1176.91|1173.16|1172.66|0
1660138500000|2022-08-10 13:35:00|1173.56|1173.06|1173.91|1173.41|1175.46|1174.96|1172.86|1172.36|1
1660138800000|2022-08-10 13:40:00|1173.81|1173.31|1174.51|1174.01|1174.51|1174.01|1172.51|1172.01|0
1660139100000|2022-08-10 13:45:00|1174.56|1174.06|1174.96|1174.46|1175.61|1175.11|1174.46|1173.96|2
1660139400000|2022-08-10 13:50:00|1174.91|1174.41|1172.76|1172.26|1175.01|1174.51|1172.61|1172.11|3
1660139700000|2022-08-10 13:55:00|1172.86|1172.36|1172.71|1172.21|1173.81|1173.31|1172.11|1171.61|2
1660140000000|2022-08-10 14:00:00|1172.81|1172.31|1172.71|1172.21|1173.51|1173.01|1172.46|1171.96|1
1660140300000|2022-08-10 14:05:00|1172.76|1172.26|1171.71|1171.21|1172.91|1172.41|1171.46|1170.96|4
1660140600000|2022-08-10 14:10:00|1171.7|1171.2|1170.5|1170|1172.15|1171.65|1170.4|1169.9|13
1660140900000|2022-08-10 14:15:00|1170.45|1169.95|1173.78|1171.28|1173.78|1173.05|1169.35|1168.85|56
1660141200000|2022-08-10 14:20:00|1173.77|1171.27|1174.2|1171.7|1174.64|1172.14|1172.88|1170.38|0
1660141500000|2022-08-10 14:25:00|1174.21|1171.71|1174.44|1171.94|1174.87|1172.37|1174.2|1171.7|0
1660141800000|2022-08-10 14:30:00|1174.68|1172.18|1175.47|1172.97|1175.47|1172.97|1174.18|1171.68|0
1660142100000|2022-08-10 14:35:00|1175.46|1172.96|1175.47|1172.97|1175.97|1173.47|1175.46|1172.96|0
1660142400000|2022-08-10 14:40:00|1175.46|1172.96|1176|1173.5|1176.25|1173.75|1175.24|1172.74|0
1660142700000|2022-08-10 14:45:00|1175.99|1173.49|1175.74|1173.24|1176.5|1174|1175.73|1173.23|0
1660143000000|2022-08-10 14:50:00|1175.75|1173.25|1176.48|1173.98|1176.75|1174.25|1175.75|1173.25|0
1660143300000|2022-08-10 14:55:00|1176.49|1173.99|1176.51|1174.01|1177.23|1174.73|1176.26|1173.76|0
1660143600000|2022-08-10 15:00:00|1176.44|1173.94|1177.79|1175.29|1177.79|1175.29|1176.25|1173.75|0
1660143900000|2022-08-10 15:05:00|1177.58|1175.08|1176.72|1174.22|1178.02|1175.52|1176.71|1174.21|0
1660144200000|2022-08-10 15:10:00|1176.5|1174|1176.48|1173.98|1176.71|1174.21|1176.03|1173.53|0
1660144500000|2022-08-10 15:15:00|1176.47|1173.97|1176.46|1173.96|1176.7|1174.2|1176.02|1173.52|0
1660144800000|2022-08-10 15:20:00|1176.68|1174.18|1177.55|1175.05|1177.55|1175.05|1176.46|1173.96|0
1660145100000|2022-08-10 15:25:00|1177.54|1175.04|1177.75|1175.25|1177.98|1175.48|1177.11|1174.61|0
1660145400000|2022-08-10 15:30:00|1177.76|1175.26|1176.91|1174.41|1178.2|1175.7|1176.91|1174.41|0
1660145700000|2022-08-10 15:35:00|1176.69|1174.19|1176.03|1173.53|1176.9|1174.4|1175.81|1173.31|0
1660146000000|2022-08-10 15:40:00|1176.04|1173.54|1176.05|1173.55|1176.48|1173.98|1176.03|1173.53|0
1660146300000|2022-08-10 15:45:00|1176.07|1173.57|1176.82|1174.32|1176.83|1174.33|1176.05|1173.55|0
1660146600000|2022-08-10 15:50:00|1176.81|1174.31|1176.83|1174.33|1176.84|1174.34|1176.31|1173.81|0
1660146900000|2022-08-10 15:55:00|1176.84|1174.34|1177.08|1174.58|1177.33|1174.83|1176.83|1174.33|0
1660147200000|2022-08-10 16:00:00|1177.09|1174.59|1177.56|1175.06|1177.59|1175.09|1177.08|1174.58|0
1660147500000|2022-08-10 16:05:00|1177.32|1174.82|1177.29|1174.79|1177.32|1174.82|1176.79|1174.29|0
1660147800000|2022-08-10 16:10:00|1177.3|1174.8|1177.04|1174.54|1177.3|1174.8|1177.03|1174.53|0
1660148100000|2022-08-10 16:15:00|1176.67|1174.17|1176|1173.5|1176.9|1174.4|1175.78|1173.28|95
1660148400000|2022-08-10 16:20:00|1175.79|1173.29|1176.22|1173.72|1176.22|1173.72|1175.77|1173.27|10
1660148700000|2022-08-10 16:25:00|1176.21|1173.71|1176.65|1174.15|1176.66|1174.16|1175.99|1173.49|0
1660149000000|2022-08-10 16:30:00|1176.66|1174.16|1176.66|1174.16|1176.67|1174.17|1176.22|1173.72|0
1660149300000|2022-08-10 16:35:00|1176.45|1173.95|1176.45|1173.95|1176.88|1174.38|1176.45|1173.95|0
1660149600000|2022-08-10 16:40:00|1176.46|1173.96|1176.67|1174.17|1176.67|1174.17|1176.23|1173.73|0
1660149900000|2022-08-10 16:45:00|1177.01|1174.51|1176.51|1174.01|1177.02|1174.52|1176.5|1174|0
1660150200000|2022-08-10 16:50:00|1176.52|1174.02|1176.53|1174.03|1176.54|1174.04|1176.25|1173.75|0
1660150500000|2022-08-10 16:55:00|1176.54|1174.04|1176.05|1173.55|1176.54|1174.04|1176.04|1173.54|0
1660150800000|2022-08-10 17:00:00|1175.81|1173.31|1175.59|1173.09|1175.82|1173.32|1175.37|1172.87|0
1660151100000|2022-08-10 17:05:00|1175.6|1173.1|1176.25|1173.75|1176.25|1173.75|1175.59|1173.09|0
1660151400000|2022-08-10 17:10:00|1176.26|1173.76|1176.48|1173.98|1176.69|1174.19|1176.25|1173.75|0
1660151700000|2022-08-10 17:15:00|1176.47|1173.97|1176.48|1173.98|1176.7|1174.2|1176.47|1173.97|0
1660152000000|2022-08-10 17:20:00|1176.7|1174.2|1176.92|1174.42|1176.92|1174.42|1176.47|1173.97|0
1660152300000|2022-08-10 17:25:00|1176.91|1174.41|1176.17|1173.67|1176.92|1174.42|1176.17|1173.67|0
1660152600000|2022-08-10 17:30:00|1176.18|1173.68|1176.39|1173.89|1176.4|1173.9|1175.94|1173.44|0
1660152900000|2022-08-10 17:35:00|1176.4|1173.9|1176.4|1173.9|1176.4|1173.9|1176.17|1173.67|0
1660153200000|2022-08-10 17:40:00|1176.41|1173.91|1176.63|1174.13|1176.63|1174.13|1176.4|1173.9|0
1660153500000|2022-08-10 17:45:00|1176.62|1174.12|1177.29|1174.79|1177.29|1174.79|1176.52|1174.02|0
1660153800000|2022-08-10 17:50:00|1177.5|1175|1177.5|1175|1177.51|1175.01|1177.28|1174.78|0
1660154100000|2022-08-10 17:55:00|1177.72|1175.22|1177.27|1174.77|1177.72|1175.22|1177.04|1174.54|0
1660154400000|2022-08-10 18:00:00|1177.26|1174.76|1177.71|1175.21|1177.71|1175.21|1177.26|1174.76|0
1660154700000|2022-08-10 18:05:00|1177.7|1175.2|1177.27|1174.77|1177.71|1175.21|1177.26|1174.76|0
1660155000000|2022-08-10 18:10:00|1177.26|1174.76|1177.03|1174.53|1177.48|1174.98|1177.03|1174.53|0
1660155300000|2022-08-10 18:15:00|1177.04|1174.54|1177.03|1174.53|1177.26|1174.76|1177.03|1174.53|0
1660155600000|2022-08-10 18:20:00|1177.25|1174.75|1177.25|1174.75|1177.26|1174.76|1177.03|1174.53|0
1660155900000|2022-08-10 18:25:00|1177.24|1174.74|1177.25|1174.75|1177.26|1174.76|1177.03|1174.53|0
1660156200000|2022-08-10 18:30:00|1177.68|1175.18|1177.45|1174.95|1177.7|1175.2|1176.93|1174.43|0
1660156500000|2022-08-10 18:35:00|1177.46|1174.96|1177.2|1174.7|1177.71|1175.21|1177.19|1174.69|0
1660156800000|2022-08-10 18:40:00|1177.21|1174.71|1177.21|1174.71|1177.47|1174.97|1177.2|1174.7|0
1660157100000|2022-08-10 18:45:00|1177.22|1174.72|1176.68|1174.18|1177.22|1174.72|1176.44|1173.94|0
1660157400000|2022-08-10 18:50:00|1176.55|1174.05|1176.43|1173.93|1176.94|1174.44|1176.42|1173.92|0
1660157700000|2022-08-10 18:55:00|1176.42|1173.92|1176.16|1173.66|1176.68|1174.18|1176.16|1173.66|0
1660158000000|2022-08-10 19:00:00|1176.15|1173.65|1176.68|1174.18|1176.68|1174.18|1175.91|1173.41|0
1660158300000|2022-08-10 19:05:00|1176.69|1174.19|1176.41|1173.91|1176.69|1174.19|1176.16|1173.66|0
1660158600000|2022-08-10 19:10:00|1176.42|1173.92|1176.69|1174.19|1176.94|1174.44|1176.17|1173.67|0
1660158900000|2022-08-10 19:15:00|1176.94|1174.44|1177.19|1174.69|1177.19|1174.69|1176.43|1173.93|0
1660159200000|2022-08-10 19:20:00|1177.2|1174.7|1177.46|1174.96|1177.7|1175.2|1177.18|1174.68|0
1660159500000|2022-08-10 19:25:00|1177.45|1174.95|1177.47|1174.97|1177.48|1174.98|1177.2|1174.7|0
1660159800000|2022-08-10 19:30:00|1177.46|1174.96|1177.72|1175.22|1177.72|1175.22|1177.21|1174.71|0
1660160100000|2022-08-10 19:35:00|1177.47|1174.97|1178.49|1175.99|1178.5|1176|1177.47|1174.97|0
1660160400000|2022-08-10 19:40:00|1178.48|1175.98|1179.01|1176.51|1179.01|1176.51|1178.23|1175.73|0
1660160700000|2022-08-10 19:45:00|1179|1176.5|1178.74|1176.24|1179.26|1176.76|1178.73|1176.23|0
1660161000000|2022-08-10 19:50:00|1178.73|1176.23|1178.99|1176.49|1179|1176.5|1178.22|1175.72|0
1660161300000|2022-08-10 19:55:00|1178.98|1176.48|1178.99|1176.49|1179|1176.5|1178.47|1175.97|0
1660161600000|2022-08-10 20:00:00|1178.32|1175.82|1177.97|1175.47|1178.37|1175.87|1177.89|1175.39|0
1660161900000|2022-08-10 20:05:00|1177.92|1175.42|1178.01|1175.51|1178.06|1175.56|1177.88|1175.38|0
1660162200000|2022-08-10 20:10:00|1177.97|1175.47|1177.84|1175.34|1178.1|1175.6|1177.75|1175.25|0
1660162500000|2022-08-10 20:15:00|1177.88|1175.38|1178.23|1175.73|1178.28|1175.78|1177.84|1175.34|0
1660162800000|2022-08-10 20:20:00|1178.24|1175.74|1178.32|1175.82|1178.32|1175.82|1178.23|1175.73|0
1660163100000|2022-08-10 20:25:00|1178.28|1175.78|1178.46|1175.96|1178.46|1175.96|1178.28|1175.78|0
1660163400000|2022-08-10 20:30:00|1178.45|1175.95|1178.68|1176.18|1178.81|1176.31|1178.41|1175.91|0
1660163700000|2022-08-10 20:35:00|1178.7|1176.2|1178.68|1176.18|1178.72|1176.22|1178.68|1176.18|0
1660164000000|2022-08-10 20:40:00|1178.63|1176.13|1178.63|1176.13|1178.72|1176.22|1178.54|1176.04|0
1660164300000|2022-08-10 20:45:00|1178.59|1176.09|1178.54|1176.04|1178.59|1176.09|1178.54|1176.04|0
1660164600000|2022-08-10 20:50:00|1178.5|1176|1178.5|1176|1178.5|1176|1178.5|1176|0
1660164900000|2022-08-10 20:55:00|1178.46|1175.96|1178.34|1175.84|1178.5|1176|1178.3|1175.8|0
1660165200000|2022-08-10 21:00:00|1178.32|1175.82|1178.37|1175.87|1178.37|1175.87|1178.3|1175.8|0
1660165500000|2022-08-10 21:05:00|1178.39|1175.89|1178.35|1175.85|1178.39|1175.89|1178.32|1175.82|0
1660165800000|2022-08-10 21:10:00|1178.37|1175.87|1178.34|1175.84|1178.37|1175.87|1178.32|1175.82|0
1660166100000|2022-08-10 21:15:00|1178.35|1175.85|1178.35|1175.85|1178.39|1175.89|1178.35|1175.85|0
1660166400000|2022-08-10 21:20:00|1178.37|1175.87|1178.35|1175.85|1178.37|1175.87|1178.32|1175.82|0
1660166700000|2022-08-10 21:25:00|1178.37|1175.87|1178.32|1175.82|1178.37|1175.87|1178.3|1175.8|0
1660167000000|2022-08-10 21:30:00|1178.28|1175.78|1178.21|1175.71|1178.28|1175.78|1178.21|1175.71|0
1660167300000|2022-08-10 21:35:00|1178.17|1175.67|1178.23|1175.73|1178.28|1175.78|1178.17|1175.67|0
1660167900000|2022-08-10 21:45:00|1178.24|1175.74|1178.3|1175.8|1178.3|1175.8|1178.23|1175.73|0
1660168200000|2022-08-10 21:50:00|1178.26|1175.76|1178.26|1175.76|1178.26|1175.76|1178.23|1175.73|0
1660168500000|2022-08-10 21:55:00|1178.23|1175.73|1178.3|1175.8|1178.32|1175.82|1178.23|1175.73|0
1660168800000|2022-08-10 22:00:00|1178.35|1175.85|1178.06|1175.56|1178.35|1175.85|1177.92|1175.42|0
1660169100000|2022-08-10 22:05:00|1178.01|1175.51|1177.88|1175.38|1178.1|1175.6|1177.88|1175.38|0
1660169400000|2022-08-10 22:10:00|1177.9|1175.4|1177.88|1175.38|1177.92|1175.42|1177.75|1175.25|0
1660169700000|2022-08-10 22:15:00|1177.84|1175.34|1177.79|1175.29|1177.9|1175.4|1177.79|1175.29|0
1660170000000|2022-08-10 22:20:00|1177.77|1175.27|1177.97|1175.47|1178.01|1175.51|1177.75|1175.25|0
1660170300000|2022-08-10 22:25:00|1177.95|1175.45|1177.84|1175.34|1177.97|1175.47|1177.84|1175.34|0
1660170600000|2022-08-10 22:30:00|1177.83|1175.33|1177.79|1175.29|1177.84|1175.34|1177.75|1175.25|0
1660170900000|2022-08-10 22:35:00|1177.77|1175.27|1177.7|1175.2|1177.79|1175.29|1177.61|1175.11|0
1660171200000|2022-08-10 22:40:00|1177.72|1175.22|1177.84|1175.34|1177.92|1175.42|1177.66|1175.16|0
1660171500000|2022-08-10 22:45:00|1177.83|1175.33|1177.7|1175.2|1177.84|1175.34|1177.7|1175.2|0
1660171800000|2022-08-10 22:50:00|1177.75|1175.25|1177.75|1175.25|1177.75|1175.25|1177.7|1175.2|0
1660172100000|2022-08-10 22:55:00|1177.77|1175.27|1177.84|1175.34|1177.84|1175.34|1177.75|1175.25|0
1660172400000|2022-08-10 23:00:00|1177.83|1175.33|1178.15|1175.65|1178.23|1175.73|1177.79|1175.29|0
1660172700000|2022-08-10 23:05:00|1178.17|1175.67|1178.19|1175.69|1178.23|1175.73|1178.12|1175.62|0
1660173000000|2022-08-10 23:10:00|1178.23|1175.73|1178.23|1175.73|1178.28|1175.78|1178.12|1175.62|0
1660173300000|2022-08-10 23:15:00|1178.19|1175.69|1178.15|1175.65|1178.23|1175.73|1178.1|1175.6|0
1660173600000|2022-08-10 23:20:00|1178.17|1175.67|1178.1|1175.6|1178.19|1175.69|1178.01|1175.51|0
1660173900000|2022-08-10 23:25:00|1178.15|1175.65|1178.23|1175.73|1178.32|1175.82|1178.15|1175.65|0
1660174200000|2022-08-10 23:30:00|1178.19|1175.69|1178.1|1175.6|1178.32|1175.82|1178.1|1175.6|0
1660174500000|2022-08-10 23:35:00|1178.06|1175.56|1178.06|1175.56|1178.06|1175.56|1177.97|1175.47|0
1660174800000|2022-08-10 23:40:00|1178.1|1175.6|1178.19|1175.69|1178.24|1175.74|1178.06|1175.56|0
1660175100000|2022-08-10 23:45:00|1178.17|1175.67|1178.26|1175.76|1178.37|1175.87|1178.15|1175.65|0
1660175400000|2022-08-10 23:50:00|1178.28|1175.78|1178.55|1176.05|1178.59|1176.09|1178.28|1175.78|0
1660175700000|2022-08-10 23:55:00|1178.53|1176.03|1178.5|1176|1178.72|1176.22|1178.41|1175.91|0
1660176000000|2022-08-11 00:00:00|1178.55|1176.05|1178.64|1176.14|1178.68|1176.18|1178.5|1176|0
1660176300000|2022-08-11 00:05:00|1178.66|1176.16|1178.64|1176.14|1178.77|1176.27|1178.5|1176|0
1660176600000|2022-08-11 00:10:00|1178.66|1176.16|1178.86|1176.36|1179.08|1176.58|1178.64|1176.14|0
1660176900000|2022-08-11 00:15:00|1179.63|1177.13|1181.14|1178.64|1181.39|1178.89|1179.61|1177.11|0
1660177200000|2022-08-11 00:20:00|1181.15|1178.65|1180.9|1178.4|1181.15|1178.65|1180.89|1178.39|0
1660177500000|2022-08-11 00:25:00|1181.14|1178.64|1181.14|1178.64|1181.15|1178.65|1181.14|1178.64|0
1660177800000|2022-08-11 00:30:00|1179.99|1177.49|1179.78|1177.28|1180.21|1177.71|1179.78|1177.28|0
1660178100000|2022-08-11 00:35:00|1179.56|1177.06|1179.56|1177.06|1179.56|1177.06|1179.46|1176.96|0
1660178400000|2022-08-11 00:40:00|1179.35|1176.85|1179.78|1177.28|1180|1177.5|1179.35|1176.85|0
1660178700000|2022-08-11 00:45:00|1179.79|1177.29|1179.79|1177.29|1180|1177.5|1179.78|1177.28|0
1660179000000|2022-08-11 00:50:00|1179.78|1177.28|1180.01|1177.51|1180.01|1177.51|1179.13|1176.63|0
1660179300000|2022-08-11 00:55:00|1180.23|1177.73|1180.02|1177.52|1180.45|1177.95|1179.8|1177.3|0
1660179600000|2022-08-11 01:00:00|1180.01|1177.51|1180.22|1177.72|1180.23|1177.73|1179.91|1177.41|0
1660179900000|2022-08-11 01:05:00|1180.23|1177.73|1180.23|1177.73|1180.44|1177.94|1180.22|1177.72|0
1660180200000|2022-08-11 01:10:00|1180.24|1177.74|1180.67|1178.17|1180.89|1178.39|1180.23|1177.73|0
1660180500000|2022-08-11 01:15:00|1180.88|1178.38|1180.55|1178.05|1180.88|1178.38|1180.55|1178.05|0
1660180800000|2022-08-11 01:20:00|1180.44|1177.94|1180.67|1178.17|1180.67|1178.17|1180.44|1177.94|0
1660181100000|2022-08-11 01:25:00|1180.66|1178.16|1180.67|1178.17|1180.77|1178.27|1180.66|1178.16|0
1660181400000|2022-08-11 01:30:00|1180.66|1178.16|1180.01|1177.51|1180.67|1178.17|1180|1177.5|0
1660181700000|2022-08-11 01:35:00|1180|1177.5|1180.22|1177.72|1180.23|1177.73|1180|1177.5|0
1660182000000|2022-08-11 01:40:00|1180.11|1177.61|1180.01|1177.51|1180.44|1177.94|1180|1177.5|0
1660182300000|2022-08-11 01:45:00|1179.87|1177.37|1179.87|1177.37|1180.08|1177.58|1179.86|1177.36|0
1660182600000|2022-08-11 01:50:00|1179.86|1177.36|1179.86|1177.36|1180.08|1177.58|1179.86|1177.36|0
1660182900000|2022-08-11 01:55:00|1179.65|1177.15|1179.76|1177.26|1179.86|1177.36|1179.65|1177.15|0
1660183200000|2022-08-11 02:00:00|1179.65|1177.15|1179.65|1177.15|1179.86|1177.36|1179.65|1177.15|0
1660183500000|2022-08-11 02:05:00|1179.64|1177.14|1179.64|1177.14|1179.65|1177.15|1179.64|1177.14|0
1660183800000|2022-08-11 02:10:00|1179.65|1177.15|1179.86|1177.36|1179.86|1177.36|1179.64|1177.14|0
1660184100000|2022-08-11 02:15:00|1179.73|1177.23|1179.73|1177.23|1179.73|1177.23|1179.73|1177.23|0
1660184400000|2022-08-11 02:20:00|1179.52|1177.02|1179.95|1177.45|1179.95|1177.45|1179.52|1177.02|0
1660184700000|2022-08-11 02:25:00|1179.96|1177.46|1180.17|1177.67|1180.18|1177.68|1179.95|1177.45|0
1660185000000|2022-08-11 02:30:00|1180.39|1177.89|1180.17|1177.67|1180.39|1177.89|1180.17|1177.67|0
1660185300000|2022-08-11 02:35:00|1180.06|1177.56|1179.96|1177.46|1180.17|1177.67|1179.96|1177.46|0
1660185600000|2022-08-11 02:40:00|1179.95|1177.45|1179.72|1177.22|1179.96|1177.46|1179.51|1177.01|0
1660185900000|2022-08-11 02:45:00|1179.73|1177.23|1179.51|1177.01|1179.73|1177.23|1179.51|1177.01|0
1660186500000|2022-08-11 02:55:00|1179.52|1177.02|1179.52|1177.02|1179.52|1177.02|1179.51|1177.01|0
1660186800000|2022-08-11 03:00:00|1179.73|1177.23|1179.52|1177.02|1179.73|1177.23|1179.52|1177.02|0
1660187100000|2022-08-11 03:05:00|1179.73|1177.23|1179.73|1177.23|1179.74|1177.24|1179.73|1177.23|0
1660187400000|2022-08-11 03:10:00|1179.62|1177.12|1179.96|1177.46|1179.96|1177.46|1179.62|1177.12|0
1660187700000|2022-08-11 03:15:00|1180.17|1177.67|1179.96|1177.46|1180.18|1177.68|1179.95|1177.45|0
1660188000000|2022-08-11 03:20:00|1179.95|1177.45|1180.17|1177.67|1180.17|1177.67|1179.95|1177.45|0
1660188300000|2022-08-11 03:25:00|1180.06|1177.56|1180.17|1177.67|1180.17|1177.67|1179.95|1177.45|0
1660188600000|2022-08-11 03:30:00|1180.39|1177.89|1180.18|1177.68|1180.39|1177.89|1180.17|1177.67|0
1660188900000|2022-08-11 03:35:00|1180.17|1177.67|1180.39|1177.89|1180.61|1178.11|1180.17|1177.67|0
1660189200000|2022-08-11 03:40:00|1180.18|1177.68|1180.29|1177.79|1180.29|1177.79|1180.17|1177.67|0
1660189500000|2022-08-11 03:45:00|1180.18|1177.68|1180.39|1177.89|1180.39|1177.89|1180.17|1177.67|0
1660189800000|2022-08-11 03:50:00|1180.4|1177.9|1180.61|1178.11|1180.61|1178.11|1180.4|1177.9|0
1660190100000|2022-08-11 03:55:00|1180.6|1178.1|1180.39|1177.89|1180.61|1178.11|1180.17|1177.67|0
1660190400000|2022-08-11 04:00:00|1180.28|1177.78|1180.39|1177.89|1180.6|1178.1|1180.28|1177.78|0
1660190700000|2022-08-11 04:05:00|1180.38|1177.88|1180.39|1177.89|1180.39|1177.89|1180.38|1177.88|0
1660191000000|2022-08-11 04:10:00|1180.38|1177.88|1180.38|1177.88|1180.6|1178.1|1180.38|1177.88|0
1660191300000|2022-08-11 04:15:00|1180.59|1178.09|1180.38|1177.88|1180.6|1178.1|1180.38|1177.88|0
1660192200000|2022-08-11 04:30:00|1180.39|1177.89|1180.39|1177.89|1180.39|1177.89|1180.38|1177.88|0
1660192500000|2022-08-11 04:35:00|1180.38|1177.88|1180.38|1177.88|1180.38|1177.88|1180.38|1177.88|0
1660192800000|2022-08-11 04:40:00|1180.17|1177.67|1179.95|1177.45|1180.27|1177.77|1179.95|1177.45|0
1660193100000|2022-08-11 04:45:00|1180.16|1177.66|1179.87|1177.37|1180.16|1177.66|1179.87|1177.37|0
1660193400000|2022-08-11 04:50:00|1179.98|1177.48|1179.88|1177.38|1179.98|1177.48|1179.87|1177.37|0
1660193700000|2022-08-11 04:55:00|1180.09|1177.59|1179.87|1177.37|1180.09|1177.59|1179.87|1177.37|0
1660194000000|2022-08-11 05:00:00|1179.66|1177.16|1180.3|1177.8|1180.3|1177.8|1179.65|1177.15|0
1660194300000|2022-08-11 05:05:00|1180.52|1178.02|1180.51|1178.01|1180.52|1178.02|1180.3|1177.8|0
1660194600000|2022-08-11 05:10:00|1180.3|1177.8|1180.29|1177.79|1180.3|1177.8|1180.29|1177.79|0
1660194900000|2022-08-11 05:15:00|1180.3|1177.8|1180.3|1177.8|1180.51|1178.01|1180.29|1177.79|0
1660195200000|2022-08-11 05:20:00|1180.29|1177.79|1180.52|1178.02|1180.52|1178.02|1180.08|1177.58|0
1660195500000|2022-08-11 05:25:00|1180.51|1178.01|1180.52|1178.02|1180.52|1178.02|1180.08|1177.58|0
1660195800000|2022-08-11 05:30:00|1180.73|1178.23|1180.73|1178.23|1180.73|1178.23|1180.52|1178.02|0
1660196100000|2022-08-11 05:35:00|1180.52|1178.02|1180.31|1177.81|1180.63|1178.13|1180.3|1177.8|0
1660196400000|2022-08-11 05:40:00|1180.1|1177.6|1180.21|1177.71|1180.21|1177.71|1180.09|1177.59|0
1660196700000|2022-08-11 05:45:00|1180.31|1177.81|1180.1|1177.6|1180.32|1177.82|1180.1|1177.6|0
1660197000000|2022-08-11 05:50:00|1179.89|1177.39|1181.66|1179.16|1181.89|1179.39|1179.89|1177.39|0
1660197300000|2022-08-11 05:55:00|1181.67|1179.17|1182.1|1179.6|1182.1|1179.6|1181.67|1179.17|0
1660197600000|2022-08-11 06:00:00|1183.08|1180.58|1183.06|1180.56|1183.57|1181.07|1182.57|1180.07|0
1660197900000|2022-08-11 06:05:00|1182.82|1180.32|1182.83|1180.33|1183.2|1180.7|1182.81|1180.31|0
1660198200000|2022-08-11 06:10:00|1183.07|1180.57|1183.56|1181.06|1183.57|1181.07|1183.07|1180.57|0
1660198500000|2022-08-11 06:15:00|1182.55|1180.05|1183.1|1180.6|1183.32|1180.82|1182.45|1179.95|0
1660198800000|2022-08-11 06:20:00|1182.89|1180.39|1183.97|1181.47|1184.19|1181.69|1182.89|1180.39|0
1660199100000|2022-08-11 06:25:00|1183.96|1181.46|1184.17|1181.67|1184.18|1181.68|1183.74|1181.24|0
1660199400000|2022-08-11 06:30:00|1185.54|1183.04|1185.55|1183.05|1185.55|1183.05|1185.3|1182.8|0
1660199700000|2022-08-11 06:35:00|1185.31|1182.81|1186.82|1184.32|1186.82|1184.32|1185.3|1182.8|0
1660200000000|2022-08-11 06:40:00|1186.94|1184.44|1186.08|1183.58|1187.07|1184.57|1185.83|1183.33|0
1660200300000|2022-08-11 06:45:00|1184.84|1182.34|1185.2|1182.7|1185.42|1182.92|1184.63|1182.13|0
1660200600000|2022-08-11 06:50:00|1185.09|1182.59|1185.21|1182.71|1185.65|1183.15|1184.99|1182.49|0
1660200900000|2022-08-11 06:55:00|1185.11|1182.61|1184.24|1181.74|1185.11|1182.61|1184.24|1181.74|0
1660201200000|2022-08-11 07:00:00|1184.45|1181.95|1179.62|1177.12|1184.67|1182.17|1179.62|1177.12|0
1660201500000|2022-08-11 07:05:00|1179.41|1176.91|1180.55|1180.05|1181.5|1180.5|1179.41|1176.91|0
1660201800000|2022-08-11 07:10:00|1180.5|1180|1182.9|1182.4|1183|1182.5|1179.1|1178.6|1
1660202100000|2022-08-11 07:15:00|1182.85|1182.35|1186|1185.5|1186|1185.5|1182.3|1181.8|31
1660202400000|2022-08-11 07:20:00|1185.9|1185.4|1187.65|1187.15|1187.65|1187.15|1185.75|1185.25|128
1660202700000|2022-08-11 07:25:00|1187.7|1187.2|1187.8|1187.3|1188.95|1188.45|1187.2|1186.7|81
1660203000000|2022-08-11 07:30:00|1187.9|1187.4|1188.65|1188.15|1189.2|1188.7|1186.55|1186.05|40
1660203300000|2022-08-11 07:35:00|1188.6|1188.1|1188.9|1188.4|1189.35|1188.85|1187.7|1187.2|45
1660203600000|2022-08-11 07:40:00|1188.95|1188.45|1184.55|1184.05|1188.95|1188.45|1184.5|1184|76
1660203900000|2022-08-11 07:45:00|1184.65|1184.15|1186.7|1186.2|1186.7|1186.2|1184.5|1184|36
1660204200000|2022-08-11 07:50:00|1186.38|1185.88|1187.98|1187.48|1188.53|1188.03|1185.93|1185.43|33
1660204500000|2022-08-11 07:55:00|1188.03|1187.53|1187.23|1186.73|1188.43|1187.93|1186.23|1185.73|49
1660204800000|2022-08-11 08:00:00|1187.18|1186.68|1187.63|1187.13|1187.63|1187.13|1186.73|1186.23|8
1660205100000|2022-08-11 08:05:00|1187.58|1187.08|1189.38|1188.88|1189.43|1188.93|1187.43|1186.93|18
1660205400000|2022-08-11 08:10:00|1189.43|1188.93|1189.68|1189.18|1190.23|1189.73|1189.23|1188.73|14
1660205700000|2022-08-11 08:15:00|1189.73|1189.23|1189.53|1189.03|1189.83|1189.33|1189.23|1188.73|18
1660206000000|2022-08-11 08:20:00|1189.48|1188.98|1189.33|1188.83|1189.63|1189.13|1188.98|1188.48|10
1660206300000|2022-08-11 08:25:00|1189.28|1188.78|1187.28|1186.78|1189.43|1188.93|1187.13|1186.63|30
1660206600000|2022-08-11 08:30:00|1187.33|1186.83|1188.43|1187.93|1188.48|1187.98|1187.13|1186.63|2
1660206900000|2022-08-11 08:35:00|1188.53|1188.03|1188.93|1188.43|1189.93|1189.43|1188.53|1188.03|64
1660207200000|2022-08-11 08:40:00|1189.03|1188.53|1189.28|1188.78|1189.68|1189.18|1189.03|1188.53|24
1660207500000|2022-08-11 08:45:00|1189.53|1189.03|1189.58|1189.08|1190.33|1189.83|1189.13|1188.63|28
1660207800000|2022-08-11 08:50:00|1189.63|1189.13|1190.33|1189.83|1190.43|1189.93|1189.13|1188.63|5
1660208100000|2022-08-11 08:55:00|1190.43|1189.93|1189.08|1188.58|1190.68|1190.18|1188.88|1188.38|8
1660208400000|2022-08-11 09:00:00|1189.03|1188.53|1188.98|1188.48|1189.03|1188.53|1185.53|1185.03|100
1660208700000|2022-08-11 09:05:00|1189.03|1188.53|1188.93|1188.43|1189.53|1189.03|1187.58|1187.08|55
1660209000000|2022-08-11 09:10:00|1188.88|1188.38|1187.33|1186.83|1188.93|1188.43|1187.23|1186.73|14
1660209300000|2022-08-11 09:15:00|1187.18|1186.68|1186.08|1185.58|1187.28|1186.78|1185.93|1185.43|0
1660209600000|2022-08-11 09:20:00|1186.03|1185.53|1185.13|1184.63|1186.33|1185.83|1185.13|1184.63|10
1660209900000|2022-08-11 09:25:00|1185.08|1184.58|1184.63|1184.13|1185.08|1184.58|1184.33|1183.83|0
1660210200000|2022-08-11 09:30:00|1184.58|1184.08|1185.28|1184.78|1185.33|1184.83|1184.28|1183.78|0
1660210500000|2022-08-11 09:35:00|1185.23|1184.73|1184.83|1184.33|1186.03|1185.53|1184.78|1184.28|0
1660210800000|2022-08-11 09:40:00|1184.78|1184.28|1184.18|1183.68|1184.88|1184.38|1183.88|1183.38|0
1660211100000|2022-08-11 09:45:00|1184.23|1183.73|1183.68|1183.18|1184.43|1183.93|1183.23|1182.73|0
1660211400000|2022-08-11 09:50:00|1183.63|1183.13|1183.88|1183.38|1184.43|1183.93|1183.48|1182.98|0
1660211700000|2022-08-11 09:55:00|1183.93|1183.43|1185.63|1185.13|1185.78|1185.28|1183.93|1183.43|0
1660212000000|2022-08-11 10:00:00|1185.68|1185.18|1184.33|1183.83|1185.78|1185.28|1183.63|1183.13|2
1660212300000|2022-08-11 10:05:00|1184.23|1183.73|1186.58|1186.08|1186.78|1186.28|1184.23|1183.73|17
1660212600000|2022-08-11 10:10:00|1186.53|1186.03|1186.03|1185.53|1186.53|1186.03|1185.58|1185.08|2
1660212900000|2022-08-11 10:15:00|1185.98|1185.48|1187.53|1187.03|1187.53|1187.03|1185.83|1185.33|10
1660213200000|2022-08-11 10:20:00|1187.68|1187.18|1187.23|1186.73|1187.98|1187.48|1186.68|1186.18|2
1660213500000|2022-08-11 10:25:00|1187.18|1186.68|1186.68|1186.18|1187.18|1186.68|1186.43|1185.93|0
1660213800000|2022-08-11 10:30:00|1187.28|1186.78|1186.13|1185.63|1187.68|1187.18|1185.98|1185.48|5
1660214100000|2022-08-11 10:35:00|1186.08|1185.58|1185.93|1185.43|1186.28|1185.78|1185.43|1184.93|2
1660214400000|2022-08-11 10:40:00|1186.03|1185.53|1185.23|1184.73|1186.13|1185.63|1185.18|1184.68|2
1660214700000|2022-08-11 10:45:00|1185.28|1184.78|1185.08|1184.58|1185.43|1184.93|1185.08|1184.58|2
1660215000000|2022-08-11 10:50:00|1185.13|1184.63|1185.53|1185.03|1185.58|1185.08|1184.98|1184.48|0
1660215300000|2022-08-11 10:55:00|1185.48|1184.98|1185.13|1184.63|1185.63|1185.13|1185.13|1184.63|0
1660215600000|2022-08-11 11:00:00|1185.08|1184.58|1185.73|1185.23|1185.93|1185.43|1184.98|1184.48|1
1660215900000|2022-08-11 11:05:00|1185.78|1185.28|1185.73|1185.23|1186.18|1185.68|1185.48|1184.98|0
1660216200000|2022-08-11 11:10:00|1185.68|1185.18|1185.43|1184.93|1185.78|1185.28|1185.43|1184.93|0
1660216500000|2022-08-11 11:15:00|1185.48|1184.98|1185.28|1184.78|1185.63|1185.13|1185.23|1184.73|0
1660216800000|2022-08-11 11:20:00|1185.33|1184.83|1185.38|1184.88|1185.73|1185.23|1185.08|1184.58|1
1660217100000|2022-08-11 11:25:00|1185.48|1184.98|1185.43|1184.93|1185.93|1185.43|1185.13|1184.63|0
1660217400000|2022-08-11 11:30:00|1185.48|1184.98|1185.28|1184.78|1185.63|1185.13|1184.93|1184.43|0
1660217700000|2022-08-11 11:35:00|1185.23|1184.73|1185.28|1184.78|1185.53|1185.03|1184.88|1184.38|0
1660218000000|2022-08-11 11:40:00|1185.61|1185.11|1185.66|1185.16|1185.76|1185.26|1185.46|1184.96|0
1660218300000|2022-08-11 11:45:00|1185.71|1185.21|1185.96|1185.46|1185.96|1185.46|1185.21|1184.71|0
1660218600000|2022-08-11 11:50:00|1185.86|1185.36|1185.46|1184.96|1185.91|1185.41|1185.31|1184.81|0
1660218900000|2022-08-11 11:55:00|1185.51|1185.01|1186.26|1185.76|1186.36|1185.86|1185.51|1185.01|0
1660219200000|2022-08-11 12:00:00|1186.31|1185.81|1186.46|1185.96|1186.66|1186.16|1186.26|1185.76|0
1660219500000|2022-08-11 12:05:00|1186.51|1186.01|1186.36|1185.86|1186.56|1186.06|1186.16|1185.66|0
1660219800000|2022-08-11 12:10:00|1186.41|1185.91|1187.31|1186.81|1187.31|1186.81|1186.41|1185.91|0
1660220100000|2022-08-11 12:15:00|1187.26|1186.76|1186.71|1186.21|1187.26|1186.76|1186.41|1185.91|0
1660220400000|2022-08-11 12:20:00|1186.76|1186.26|1185.61|1185.11|1186.91|1186.41|1185.61|1185.11|0
1660220700000|2022-08-11 12:25:00|1185.56|1185.06|1185.36|1184.86|1185.76|1185.26|1185.26|1184.76|0
1660221000000|2022-08-11 12:30:00|1185.76|1185.26|1184.51|1184.01|1185.96|1185.46|1184.51|1184.01|0
1660221300000|2022-08-11 12:35:00|1184.56|1184.06|1185.26|1184.76|1185.66|1185.16|1184.26|1183.76|0
1660221600000|2022-08-11 12:40:00|1185.21|1184.71|1184.51|1184.01|1185.21|1184.71|1183.96|1183.46|0
1660221900000|2022-08-11 12:45:00|1184.46|1183.96|1185.51|1185.01|1185.56|1185.06|1184.31|1183.81|0
1660222200000|2022-08-11 12:50:00|1185.41|1184.91|1186.26|1185.76|1186.76|1186.26|1185.31|1184.81|0
1660222500000|2022-08-11 12:55:00|1186.31|1185.81|1186.66|1186.16|1187.11|1186.61|1186.31|1185.81|0
1660222800000|2022-08-11 13:00:00|1186.71|1186.21|1187.16|1186.66|1187.16|1186.66|1185.96|1185.46|0
1660223100000|2022-08-11 13:05:00|1187.26|1186.76|1187.76|1187.26|1187.76|1187.26|1187.16|1186.66|0
1660223400000|2022-08-11 13:10:00|1187.86|1187.36|1187.51|1187.01|1187.91|1187.41|1187.21|1186.71|1
1660223700000|2022-08-11 13:15:00|1187.46|1186.96|1186.21|1185.71|1187.46|1186.96|1186.21|1185.71|1
1660224000000|2022-08-11 13:20:00|1186.26|1185.76|1186.91|1186.41|1186.96|1186.46|1186.21|1185.71|2
1660224300000|2022-08-11 13:25:00|1186.86|1186.36|1186.56|1186.06|1187.46|1186.96|1186.56|1186.06|1
1660224600000|2022-08-11 13:30:00|1187.11|1186.61|1187.36|1186.86|1188.41|1187.91|1186.51|1186.01|6
1660224900000|2022-08-11 13:35:00|1187.41|1186.91|1189.16|1188.66|1189.76|1189.26|1187.31|1186.81|1
1660225200000|2022-08-11 13:40:00|1189.11|1188.61|1189.36|1188.86|1190.01|1189.51|1188.71|1188.21|0
1660225500000|2022-08-11 13:45:00|1189.41|1188.91|1189.56|1189.06|1189.66|1189.16|1188.61|1188.11|3
1660225800000|2022-08-11 13:50:00|1189.51|1189.01|1189.56|1189.06|1189.86|1189.36|1188.51|1188.01|0
1660226100000|2022-08-11 13:55:00|1189.51|1189.01|1189.21|1188.71|1190.26|1189.76|1189.16|1188.66|2
1660226400000|2022-08-11 14:00:00|1189.16|1188.66|1188.76|1188.26|1189.21|1188.71|1187.66|1187.16|0
1660226700000|2022-08-11 14:05:00|1188.71|1188.21|1187.16|1186.66|1189.26|1188.76|1187.11|1186.61|0
1660227000000|2022-08-11 14:10:00|1187.24|1186.74|1186.89|1186.39|1187.39|1186.89|1185.94|1185.44|0
1660227300000|2022-08-11 14:15:00|1186.94|1186.44|1188.45|1185.95|1188.45|1187.84|1186.94|1185.95|19
1660227600000|2022-08-11 14:20:00|1188.44|1185.94|1187.54|1185.04|1188.44|1185.94|1187.13|1184.63|0
1660227900000|2022-08-11 14:25:00|1187.55|1185.05|1187.1|1184.6|1187.55|1185.05|1187.1|1184.6|168
1660228200000|2022-08-11 14:30:00|1186.89|1184.39|1187.66|1185.16|1188.16|1185.66|1186.89|1184.39|0
1660228500000|2022-08-11 14:35:00|1187.67|1185.17|1187.39|1184.89|1188.43|1185.93|1187.15|1184.65|0
1660228800000|2022-08-11 14:40:00|1187.38|1184.88|1186.86|1184.36|1187.39|1184.89|1186.35|1183.85|0
1660229100000|2022-08-11 14:45:00|1186.85|1184.35|1186.83|1184.33|1186.86|1184.36|1186.08|1183.58|0
1660229400000|2022-08-11 14:50:00|1186.84|1184.34|1186.88|1184.38|1187.6|1185.1|1186.83|1184.33|0
1660229700000|2022-08-11 14:55:00|1186.87|1184.37|1186.85|1184.35|1186.88|1184.38|1185.85|1183.35|0
1660230000000|2022-08-11 15:00:00|1187.08|1184.58|1186.82|1184.32|1187.28|1184.78|1186.82|1184.32|0
1660230300000|2022-08-11 15:05:00|1186.83|1184.33|1185.69|1183.19|1187.04|1184.54|1185.25|1182.75|0
1660230600000|2022-08-11 15:10:00|1185.68|1183.18|1185.69|1183.19|1186.13|1183.63|1185.46|1182.96|0
1660230900000|2022-08-11 15:15:00|1185.47|1182.97|1184.16|1181.66|1186.25|1183.75|1184.16|1181.66|0
1660231200000|2022-08-11 15:20:00|1184.17|1181.67|1185.95|1183.45|1185.96|1183.46|1184.16|1181.66|0
1660231500000|2022-08-11 15:25:00|1185.94|1183.44|1186.45|1183.95|1186.46|1183.96|1185.43|1182.93|0
1660231800000|2022-08-11 15:30:00|1186.21|1183.71|1186.43|1183.93|1186.72|1184.22|1185.95|1183.45|0
1660232100000|2022-08-11 15:35:00|1186.44|1183.94|1186.19|1183.69|1186.7|1184.2|1185.67|1183.17|0
1660232400000|2022-08-11 15:40:00|1186.18|1183.68|1186.2|1183.7|1186.47|1183.97|1185.68|1183.18|0
1660232700000|2022-08-11 15:45:00|1185.95|1183.45|1185.42|1182.92|1186.19|1183.69|1185.16|1182.66|0
1660233000000|2022-08-11 15:50:00|1185.41|1182.91|1185.17|1182.67|1185.43|1182.93|1184.62|1182.12|0
1660233300000|2022-08-11 15:55:00|1185.18|1182.68|1184.92|1182.42|1185.44|1182.94|1184.91|1182.41|0
1660233600000|2022-08-11 16:00:00|1184.93|1182.43|1185.42|1182.92|1185.69|1183.19|1184.91|1182.41|0
1660233900000|2022-08-11 16:05:00|1185.43|1182.93|1185.14|1182.64|1185.43|1182.93|1184.89|1182.39|0
1660234200000|2022-08-11 16:10:00|1185.15|1182.65|1185.14|1182.64|1185.16|1182.66|1184.63|1182.13|0
1660234500000|2022-08-11 16:15:00|1185.15|1182.65|1185.66|1183.16|1185.93|1183.43|1184.63|1182.13|0
1660234800000|2022-08-11 16:20:00|1185.65|1183.15|1185.39|1182.89|1185.67|1183.17|1185.14|1182.64|0
1660235100000|2022-08-11 16:25:00|1185.14|1182.64|1186.19|1183.69|1186.19|1183.69|1185.14|1182.64|0
1660235400000|2022-08-11 16:30:00|1186.18|1183.68|1186.96|1184.46|1186.97|1184.47|1186.18|1183.68|0
1660235700000|2022-08-11 16:35:00|1186.71|1184.21|1186.45|1183.95|1186.97|1184.47|1186.45|1183.95|0
1660236000000|2022-08-11 16:40:00|1186.21|1183.71|1186.2|1183.7|1186.46|1183.96|1186.19|1183.69|0
1660236300000|2022-08-11 16:45:00|1186.53|1184.03|1186.75|1184.25|1186.76|1184.26|1186.09|1183.59|0
1660236600000|2022-08-11 16:50:00|1186.53|1184.03|1186.99|1184.49|1186.99|1184.49|1186.53|1184.03|0
1660236900000|2022-08-11 16:55:00|1186.98|1184.48|1186.99|1184.49|1187.21|1184.71|1186.76|1184.26|0
1660237200000|2022-08-11 17:00:00|1186.73|1184.23|1186.2|1183.7|1186.97|1184.47|1185.94|1183.44|0
1660237500000|2022-08-11 17:05:00|1186.19|1183.69|1186.19|1183.69|1186.71|1184.21|1185.94|1183.44|0
1660237800000|2022-08-11 17:10:00|1186.07|1183.57|1186.96|1184.46|1186.97|1184.47|1185.94|1183.44|0
1660238100000|2022-08-11 17:15:00|1187.21|1184.71|1187.87|1185.37|1188.1|1185.6|1186.98|1184.48|0
1660238400000|2022-08-11 17:20:00|1187.86|1185.36|1188.08|1185.58|1188.53|1186.03|1187.64|1185.14|0
1660238700000|2022-08-11 17:25:00|1188.07|1185.57|1187.63|1185.13|1188.08|1185.58|1187.41|1184.91|0
1660239000000|2022-08-11 17:30:00|1187.64|1185.14|1186.75|1184.25|1187.64|1185.14|1186.75|1184.25|0
1660239300000|2022-08-11 17:35:00|1186.76|1184.26|1186.98|1184.48|1187.2|1184.7|1186.75|1184.25|0
1660239600000|2022-08-11 17:40:00|1186.97|1184.47|1187.2|1184.7|1187.43|1184.93|1186.97|1184.47|0
1660239900000|2022-08-11 17:45:00|1186.98|1184.48|1186.75|1184.25|1186.98|1184.48|1186.74|1184.24|0
1660240200000|2022-08-11 17:50:00|1186.74|1184.24|1186.52|1184.02|1187.08|1184.58|1186.51|1184.01|0
1660240500000|2022-08-11 17:55:00|1186.51|1184.01|1186.74|1184.24|1186.74|1184.24|1186.51|1184.01|0
1660240800000|2022-08-11 18:00:00|1186.53|1184.03|1185.84|1183.34|1186.53|1184.03|1185.41|1182.91|0
1660241100000|2022-08-11 18:05:00|1185.63|1183.13|1185.4|1182.9|1185.63|1183.13|1185.4|1182.9|0
1660241400000|2022-08-11 18:10:00|1185.51|1183.01|1185.17|1182.67|1185.62|1183.12|1184.95|1182.45|0
1660241700000|2022-08-11 18:15:00|1184.48|1181.98|1185.14|1182.64|1185.39|1182.89|1184.34|1181.84|0
1660242000000|2022-08-11 18:20:00|1185.13|1182.63|1185.37|1182.87|1185.38|1182.88|1184.73|1182.23|0
1660242300000|2022-08-11 18:25:00|1185.36|1182.86|1185.12|1182.62|1185.63|1183.13|1185.11|1182.61|0
1660242600000|2022-08-11 18:30:00|1185.61|1183.11|1185.15|1182.65|1185.84|1183.34|1184.93|1182.43|0
1660242900000|2022-08-11 18:35:00|1184.93|1182.43|1185.15|1182.65|1185.49|1182.99|1184.93|1182.43|0
1660243200000|2022-08-11 18:40:00|1185.14|1182.64|1184.92|1182.42|1185.15|1182.65|1184.48|1181.98|0
1660243500000|2022-08-11 18:45:00|1184.06|1181.56|1184.06|1181.56|1184.32|1181.82|1183.8|1181.3|0
1660243800000|2022-08-11 18:50:00|1184.05|1181.55|1182.5|1180|1184.05|1181.55|1182.5|1180|0
1660244100000|2022-08-11 18:55:00|1182.75|1180.25|1183.54|1181.04|1184.04|1181.54|1182.5|1180|0
1660244400000|2022-08-11 19:00:00|1184.25|1181.75|1184.25|1181.75|1184.48|1181.98|1183.81|1181.31|0
1660244700000|2022-08-11 19:05:00|1184.24|1181.74|1184.03|1181.53|1184.24|1181.74|1183.36|1180.86|0
1660245000000|2022-08-11 19:10:00|1184.02|1181.52|1183.79|1181.29|1184.25|1181.75|1183.12|1180.62|0
1660245300000|2022-08-11 19:15:00|1183.78|1181.28|1184.24|1181.74|1184.25|1181.75|1183.56|1181.06|0
1660245600000|2022-08-11 19:20:00|1184.02|1181.52|1183.8|1181.3|1184.25|1181.75|1183.8|1181.3|0
1660245900000|2022-08-11 19:25:00|1184.01|1181.51|1184.03|1181.53|1184.25|1181.75|1183.8|1181.3|0
1660246200000|2022-08-11 19:30:00|1183.52|1181.02|1184.04|1181.54|1184.05|1181.55|1183.25|1180.75|0
1660246500000|2022-08-11 19:35:00|1183.79|1181.29|1183|1180.5|1183.79|1181.29|1182.75|1180.25|0
1660246800000|2022-08-11 19:40:00|1183.12|1180.62|1182.74|1180.24|1183.51|1181.01|1182.74|1180.24|0
1660247100000|2022-08-11 19:45:00|1183.56|1181.06|1183.57|1181.07|1183.79|1181.29|1183.34|1180.84|0
1660247400000|2022-08-11 19:50:00|1183.56|1181.06|1184.47|1181.97|1184.47|1181.97|1183.34|1180.84|0
1660247700000|2022-08-11 19:55:00|1184.46|1181.96|1184.9|1182.4|1184.9|1182.4|1184.02|1181.52|0
1660248000000|2022-08-11 20:00:00|1184.89|1182.39|1185.91|1183.41|1185.96|1183.46|1184.89|1182.39|0
1660248300000|2022-08-11 20:05:00|1185.92|1183.42|1185.69|1183.19|1185.96|1183.46|1185.69|1183.19|0
1660248600000|2022-08-11 20:10:00|1185.74|1183.24|1185.26|1182.76|1185.91|1183.41|1185.22|1182.72|0
1660248900000|2022-08-11 20:15:00|1185.31|1182.81|1185.44|1182.94|1185.49|1182.99|1185.31|1182.81|0
1660249200000|2022-08-11 20:20:00|1185.46|1182.96|1185.62|1183.12|1185.66|1183.16|1185.44|1182.94|0
1660249500000|2022-08-11 20:25:00|1185.66|1183.16|1185.98|1183.48|1185.98|1183.48|1185.66|1183.16|0
1660249800000|2022-08-11 20:30:00|1186.02|1183.52|1185.84|1183.34|1186.07|1183.57|1185.84|1183.34|0
1660250100000|2022-08-11 20:35:00|1185.85|1183.35|1185.58|1183.08|1185.89|1183.39|1185.53|1183.03|0
1660250400000|2022-08-11 20:40:00|1185.62|1183.12|1185.84|1183.34|1185.84|1183.34|1185.62|1183.12|0
1660250700000|2022-08-11 20:45:00|1185.8|1183.3|1185.75|1183.25|1185.84|1183.34|1185.71|1183.21|0
1660251000000|2022-08-11 20:50:00|1185.76|1183.26|1185.71|1183.21|1185.84|1183.34|1185.71|1183.21|0
1660251300000|2022-08-11 20:55:00|1185.66|1183.16|1185.86|1183.36|1185.93|1183.43|1185.66|1183.16|0
1660251600000|2022-08-11 21:00:00|1185.84|1183.34|1185.78|1183.28|1185.87|1183.37|1185.78|1183.28|0
1660251900000|2022-08-11 21:05:00|1185.8|1183.3|1185.66|1183.16|1185.8|1183.3|1185.64|1183.14|0
1660252200000|2022-08-11 21:10:00|1185.64|1183.14|1185.64|1183.14|1185.71|1183.21|1185.62|1183.12|0
1660252500000|2022-08-11 21:15:00|1185.62|1183.12|1185.73|1183.23|1185.8|1183.3|1185.62|1183.12|0
1660252800000|2022-08-11 21:20:00|1185.78|1183.28|1185.73|1183.23|1185.78|1183.28|1185.66|1183.16|0
1660253100000|2022-08-11 21:25:00|1185.71|1183.21|1185.73|1183.23|1185.78|1183.28|1185.71|1183.21|0
1660253400000|2022-08-11 21:30:00|1185.75|1183.25|1185.73|1183.23|1185.8|1183.3|1185.73|1183.23|0
1660253700000|2022-08-11 21:35:00|1185.71|1183.21|1185.71|1183.21|1185.71|1183.21|1185.71|1183.21|0
1660254000000|2022-08-11 21:40:00|1185.73|1183.23|1185.73|1183.23|1185.73|1183.23|1185.69|1183.19|0
1660254300000|2022-08-11 21:45:00|1185.69|1183.19|1185.71|1183.21|1185.73|1183.23|1185.69|1183.19|0
1660254600000|2022-08-11 21:50:00|1185.73|1183.23|1185.71|1183.21|1185.73|1183.23|1185.69|1183.19|0
1660254900000|2022-08-11 21:55:00|1185.73|1183.23|1185.8|1183.3|1185.8|1183.3|1185.73|1183.23|0
1660255200000|2022-08-11 22:00:00|1185.82|1183.32|1185.35|1182.85|1185.91|1183.41|1185.26|1182.76|0
1660255500000|2022-08-11 22:05:00|1185.37|1182.87|1185.4|1182.9|1185.49|1182.99|1185.31|1182.81|0
1660255800000|2022-08-11 22:10:00|1185.44|1182.94|1185.58|1183.08|1185.58|1183.08|1185.4|1182.9|0
1660256100000|2022-08-11 22:15:00|1185.62|1183.12|1185.17|1182.67|1185.71|1183.21|1185.17|1182.67|0
1660256400000|2022-08-11 22:20:00|1185.18|1182.68|1185.35|1182.85|1185.4|1182.9|1185.18|1182.68|0
1660256700000|2022-08-11 22:25:00|1185.31|1182.81|1185.17|1182.67|1185.31|1182.81|1185.13|1182.63|0
1660257000000|2022-08-11 22:30:00|1185.18|1182.68|1185.18|1182.68|1185.22|1182.72|1185|1182.5|0
1660257300000|2022-08-11 22:35:00|1185.13|1182.63|1184.84|1182.34|1185.13|1182.63|1184.78|1182.28|0
1660257600000|2022-08-11 22:40:00|1184.87|1182.37|1184.69|1182.19|1184.95|1182.45|1184.64|1182.14|0
1660257900000|2022-08-11 22:45:00|1184.68|1182.18|1184.82|1182.32|1184.87|1182.37|1184.6|1182.1|0
1660258200000|2022-08-11 22:50:00|1184.78|1182.28|1184.82|1182.32|1184.82|1182.32|1184.73|1182.23|0
1660258500000|2022-08-11 22:55:00|1184.84|1182.34|1184.95|1182.45|1184.95|1182.45|1184.84|1182.34|0
1660258800000|2022-08-11 23:00:00|1184.91|1182.41|1184.87|1182.37|1184.95|1182.45|1184.87|1182.37|0
1660259100000|2022-08-11 23:05:00|1184.86|1182.36|1184.91|1182.41|1184.95|1182.45|1184.71|1182.21|0
1660259400000|2022-08-11 23:10:00|1184.95|1182.45|1184.95|1182.45|1185|1182.5|1184.91|1182.41|0
1660259700000|2022-08-11 23:15:00|1184.96|1182.46|1184.91|1182.41|1185|1182.5|1184.87|1182.37|0
1660260000000|2022-08-11 23:20:00|1184.89|1182.39|1185|1182.5|1185.02|1182.52|1184.87|1182.37|0
1660260300000|2022-08-11 23:25:00|1185.02|1182.52|1185.18|1182.68|1185.22|1182.72|1185.02|1182.52|0
1660260600000|2022-08-11 23:30:00|1185.13|1182.63|1185.09|1182.59|1185.13|1182.63|1184.95|1182.45|0
1660260900000|2022-08-11 23:35:00|1185.04|1182.54|1185.09|1182.59|1185.18|1182.68|1185|1182.5|0
1660261200000|2022-08-11 23:40:00|1185.04|1182.54|1184.91|1182.41|1185.09|1182.59|1184.87|1182.37|0
1660261500000|2022-08-11 23:45:00|1184.95|1182.45|1185.04|1182.54|1185.18|1182.68|1184.91|1182.41|0
1660261800000|2022-08-11 23:50:00|1185.05|1182.55|1184.95|1182.45|1185.09|1182.59|1184.87|1182.37|0
1660262100000|2022-08-11 23:55:00|1184.93|1182.43|1185.05|1182.55|1185.13|1182.63|1184.87|1182.37|0
1660262400000|2022-08-12 00:00:00|1185.09|1182.59|1185.49|1182.99|1186.16|1183.66|1185.09|1182.59|0
1660262700000|2022-08-12 00:05:00|1185.53|1183.03|1184.95|1182.45|1185.53|1183.03|1184.91|1182.41|0
1660263000000|2022-08-12 00:10:00|1184.93|1182.43|1184.89|1182.39|1185.09|1182.59|1184.69|1182.19|0
1660263300000|2022-08-12 00:15:00|1184.87|1182.37|1185.72|1183.22|1185.72|1183.22|1184.87|1182.37|0
1660263600000|2022-08-12 00:20:00|1185.5|1183|1186.14|1183.64|1186.36|1183.86|1185.5|1183|0
1660263900000|2022-08-12 00:25:00|1186.15|1183.65|1185.92|1183.42|1186.15|1183.65|1185.49|1182.99|0
1660264200000|2022-08-12 00:30:00|1185.93|1183.43|1185.42|1182.92|1185.93|1183.43|1185.42|1182.92|0
1660264500000|2022-08-12 00:35:00|1185.2|1182.7|1184.85|1182.35|1185.2|1182.7|1184.85|1182.35|0
1660264800000|2022-08-12 00:40:00|1184.74|1182.24|1184.63|1182.13|1184.86|1182.36|1184.63|1182.13|0
1660265100000|2022-08-12 00:45:00|1184.41|1181.91|1184.41|1181.91|1184.63|1182.13|1184.4|1181.9|0
1660265400000|2022-08-12 00:50:00|1184.4|1181.9|1184.63|1182.13|1184.84|1182.34|1184.4|1181.9|0
1660265700000|2022-08-12 00:55:00|1184.84|1182.34|1184.62|1182.12|1184.84|1182.34|1184.62|1182.12|0
1660266000000|2022-08-12 01:00:00|1184.48|1181.98|1184.7|1182.2|1184.7|1182.2|1184.27|1181.77|0
1660266300000|2022-08-12 01:05:00|1184.6|1182.1|1184.49|1181.99|1184.92|1182.42|1184.49|1181.99|0
1660266600000|2022-08-12 01:10:00|1184.71|1182.21|1184.27|1181.77|1184.71|1182.21|1184.27|1181.77|0
1660266900000|2022-08-12 01:15:00|1184.49|1181.99|1184.49|1181.99|1184.93|1182.43|1184.27|1181.77|0
1660267200000|2022-08-12 01:20:00|1184.5|1182|1184.94|1182.44|1184.94|1182.44|1184.49|1181.99|0
1660267500000|2022-08-12 01:25:00|1184.95|1182.45|1184.95|1182.45|1184.95|1182.45|1184.73|1182.23|0
1660267800000|2022-08-12 01:30:00|1184.43|1181.93|1184.42|1181.92|1184.43|1181.93|1184.17|1181.67|0
1660268100000|2022-08-12 01:35:00|1184.17|1181.67|1184.43|1181.93|1184.43|1181.93|1184.17|1181.67|0
1660268400000|2022-08-12 01:40:00|1184.67|1182.17|1183.91|1181.41|1184.67|1182.17|1183.91|1181.41|0
1660268700000|2022-08-12 01:45:00|1184.62|1182.12|1184.72|1182.22|1184.94|1182.44|1184.5|1182|0
1660269000000|2022-08-12 01:50:00|1184.5|1182|1184.72|1182.22|1184.72|1182.22|1184.5|1182|0
1660269300000|2022-08-12 01:55:00|1184.5|1182|1184.5|1182|1184.72|1182.22|1184.28|1181.78|0
1660269600000|2022-08-12 02:00:00|1183.9|1181.4|1184.03|1181.53|1184.41|1181.91|1183.9|1181.4|0
1660269900000|2022-08-12 02:05:00|1184.16|1181.66|1184.17|1181.67|1184.42|1181.92|1183.91|1181.41|0
1660270200000|2022-08-12 02:10:00|1184.16|1181.66|1183.92|1181.42|1184.17|1181.67|1183.91|1181.41|0
1660270500000|2022-08-12 02:15:00|1184.72|1182.22|1184.51|1182.01|1184.95|1182.45|1184.51|1182.01|0
1660270800000|2022-08-12 02:20:00|1184.52|1182.02|1184.73|1182.23|1184.74|1182.24|1184.51|1182.01|0
1660271100000|2022-08-12 02:25:00|1184.94|1182.44|1184.5|1182|1184.94|1182.44|1184.5|1182|0
1660271400000|2022-08-12 02:30:00|1184.51|1182.01|1184.73|1182.23|1184.95|1182.45|1184.5|1182|0
1660271700000|2022-08-12 02:35:00|1184.95|1182.45|1184.51|1182.01|1184.95|1182.45|1184.51|1182.01|0
1660272300000|2022-08-12 02:45:00|1184.73|1182.23|1184.94|1182.44|1184.94|1182.44|1184.51|1182.01|0
1660272600000|2022-08-12 02:50:00|1184.95|1182.45|1185.17|1182.67|1185.17|1182.67|1184.94|1182.44|0
1660272900000|2022-08-12 02:55:00|1185.38|1182.88|1185.17|1182.67|1185.38|1182.88|1184.95|1182.45|0
1660273200000|2022-08-12 03:00:00|1185.18|1182.68|1185.39|1182.89|1185.61|1183.11|1185.18|1182.68|0
1660273500000|2022-08-12 03:05:00|1185.38|1182.88|1185.28|1182.78|1185.61|1183.11|1185.17|1182.67|0
1660273800000|2022-08-12 03:10:00|1185.17|1182.67|1185.17|1182.67|1185.17|1182.67|1185.17|1182.67|0
1660274100000|2022-08-12 03:15:00|1185.18|1182.68|1184.96|1182.46|1185.18|1182.68|1184.95|1182.45|0
1660274400000|2022-08-12 03:20:00|1184.95|1182.45|1184.74|1182.24|1184.96|1182.46|1184.74|1182.24|0
1660274700000|2022-08-12 03:25:00|1184.73|1182.23|1184.95|1182.45|1184.96|1182.46|1184.73|1182.23|0
1660275000000|2022-08-12 03:30:00|1184.85|1182.35|1184.95|1182.45|1184.96|1182.46|1184.84|1182.34|0
1660275300000|2022-08-12 03:35:00|1184.74|1182.24|1184.95|1182.45|1184.95|1182.45|1184.73|1182.23|0
1660275600000|2022-08-12 03:40:00|1184.96|1182.46|1185.17|1182.67|1185.18|1182.68|1184.95|1182.45|0
1660275900000|2022-08-12 03:45:00|1185.18|1182.68|1185.17|1182.67|1185.18|1182.68|1185.17|1182.67|0
1660276200000|2022-08-12 03:50:00|1184.95|1182.45|1185.17|1182.67|1185.17|1182.67|1184.95|1182.45|0
1660276500000|2022-08-12 03:55:00|1185.18|1182.68|1185.18|1182.68|1185.39|1182.89|1185.17|1182.67|0
1660276800000|2022-08-12 04:00:00|1185.17|1182.67|1185.18|1182.68|1185.4|1182.9|1185.17|1182.67|0
1660277100000|2022-08-12 04:05:00|1185.17|1182.67|1185.18|1182.68|1185.18|1182.68|1185.17|1182.67|0
1660277700000|2022-08-12 04:15:00|1185.17|1182.67|1185.17|1182.67|1185.18|1182.68|1184.96|1182.46|0
1660278000000|2022-08-12 04:20:00|1185.18|1182.68|1184.96|1182.46|1185.18|1182.68|1184.96|1182.46|0
1660278300000|2022-08-12 04:25:00|1185.18|1182.68|1185.39|1182.89|1185.39|1182.89|1185.17|1182.67|0
1660278600000|2022-08-12 04:30:00|1185.17|1182.67|1185.17|1182.67|1185.17|1182.67|1185.06|1182.56|0
1660278900000|2022-08-12 04:35:00|1185.18|1182.68|1185.39|1182.89|1185.4|1182.9|1185.17|1182.67|0
1660279200000|2022-08-12 04:40:00|1185.4|1182.9|1185.83|1183.33|1185.83|1183.33|1185.4|1182.9|0
1660279500000|2022-08-12 04:45:00|1185.72|1183.22|1185.6|1183.1|1185.72|1183.22|1185.39|1182.89|0
1660279800000|2022-08-12 04:50:00|1185.39|1182.89|1185.6|1183.1|1185.61|1183.11|1185.39|1182.89|0
1660280100000|2022-08-12 04:55:00|1185.49|1182.99|1185.38|1182.88|1185.6|1183.1|1185.38|1182.88|0
1660280400000|2022-08-12 05:00:00|1184.93|1182.43|1185.19|1182.69|1185.44|1182.94|1184.92|1182.42|0
1660280700000|2022-08-12 05:05:00|1185.18|1182.68|1185.18|1182.68|1185.44|1182.94|1185.18|1182.68|0
1660281000000|2022-08-12 05:10:00|1185.19|1182.69|1185.19|1182.69|1185.44|1182.94|1184.93|1182.43|0
1660281300000|2022-08-12 05:15:00|1185.18|1182.68|1184.93|1182.43|1185.19|1182.69|1184.92|1182.42|0
1660281600000|2022-08-12 05:20:00|1184.94|1182.44|1185.18|1182.68|1185.19|1182.69|1184.93|1182.43|0
1660281900000|2022-08-12 05:25:00|1185.19|1182.69|1185.43|1182.93|1185.44|1182.94|1185.19|1182.69|0
1660282200000|2022-08-12 05:30:00|1186.05|1183.55|1185.61|1183.11|1186.05|1183.55|1185.61|1183.11|0
1660282500000|2022-08-12 05:35:00|1185.72|1183.22|1185.61|1183.11|1185.83|1183.33|1185.39|1182.89|0
1660282800000|2022-08-12 05:40:00|1185.5|1183|1185.39|1182.89|1185.61|1183.11|1185.39|1182.89|0
1660283100000|2022-08-12 05:45:00|1184.93|1182.43|1184.94|1182.44|1185.18|1182.68|1184.93|1182.43|0
1660283400000|2022-08-12 05:50:00|1185.18|1182.68|1185.44|1182.94|1185.44|1182.94|1185.18|1182.68|0
1660283700000|2022-08-12 05:55:00|1185.45|1182.95|1185.45|1182.95|1185.7|1183.2|1185.44|1182.94|0
1660284000000|2022-08-12 06:00:00|1185.46|1182.96|1185.7|1183.2|1185.95|1183.45|1185.45|1182.95|0
1660284300000|2022-08-12 06:05:00|1185.95|1183.45|1186.22|1183.72|1186.46|1183.96|1185.95|1183.45|0
1660284600000|2022-08-12 06:10:00|1186.46|1183.96|1185.95|1183.45|1186.46|1183.96|1185.71|1183.21|0
1660284900000|2022-08-12 06:15:00|1186.27|1183.77|1185.84|1183.34|1186.28|1183.78|1185.84|1183.34|0
1660285200000|2022-08-12 06:20:00|1185.85|1183.35|1185.62|1183.12|1185.85|1183.35|1185.62|1183.12|0
1660285500000|2022-08-12 06:25:00|1185.84|1183.34|1186.05|1183.55|1186.06|1183.56|1185.83|1183.33|0
1660285800000|2022-08-12 06:30:00|1186.06|1183.56|1186.27|1183.77|1186.27|1183.77|1185.84|1183.34|0
1660286100000|2022-08-12 06:35:00|1186.28|1183.78|1186.27|1183.77|1186.49|1183.99|1185.84|1183.34|0
1660286400000|2022-08-12 06:40:00|1186.16|1183.66|1186.27|1183.77|1186.27|1183.77|1186.05|1183.55|0
1660286700000|2022-08-12 06:45:00|1185.94|1183.44|1185.94|1183.44|1185.95|1183.45|1185.69|1183.19|0
1660287000000|2022-08-12 06:50:00|1185.93|1183.43|1186.19|1183.69|1186.19|1183.69|1185.93|1183.43|0
1660287300000|2022-08-12 06:55:00|1186.07|1183.57|1187.19|1184.69|1187.19|1184.69|1186.07|1183.57|0
1660287600000|2022-08-12 07:00:00|1187.57|1185.07|1187.06|1184.56|1187.57|1185.07|1186.2|1183.7|0
1660287900000|2022-08-12 07:05:00|1186.85|1184.35|1187.49|1184.99|1188.14|1185.64|1186.84|1184.34|0
1660288200000|2022-08-12 07:10:00|1187.7|1185.2|1187.55|1185.05|1188.21|1185.71|1187.49|1184.99|0
1660288500000|2022-08-12 07:15:00|1187.56|1185.06|1187.44|1186.94|1187.79|1187.29|1186.94|1184.78|0
1660288800000|2022-08-12 07:20:00|1187.54|1187.04|1189.34|1188.84|1190.79|1190.29|1187.54|1187.04|12
1660289100000|2022-08-12 07:25:00|1189.39|1188.89|1191.04|1190.54|1192.34|1191.84|1189.39|1188.89|12
1660289400000|2022-08-12 07:30:00|1190.99|1190.49|1191.04|1190.54|1191.04|1190.54|1190.04|1189.54|0
1660289700000|2022-08-12 07:35:00|1191.09|1190.59|1191.14|1190.64|1191.44|1190.94|1189.84|1189.34|0
1660290000000|2022-08-12 07:40:00|1191.09|1190.59|1190.94|1190.44|1191.24|1190.74|1190.39|1189.89|0
1660290300000|2022-08-12 07:45:00|1190.89|1190.39|1192.09|1191.59|1192.14|1191.64|1190.39|1189.89|0
1660290600000|2022-08-12 07:50:00|1192.04|1191.54|1192.79|1192.29|1193.14|1192.64|1192.04|1191.54|0
1660290900000|2022-08-12 07:55:00|1192.74|1192.24|1193.94|1193.44|1193.99|1193.49|1192.59|1192.09|0
1660291200000|2022-08-12 08:00:00|1194.09|1193.59|1191.99|1191.49|1194.39|1193.89|1191.89|1191.39|1
1660291500000|2022-08-12 08:05:00|1192.04|1191.54|1192.89|1192.39|1193.14|1192.64|1191.59|1191.09|3
1660291800000|2022-08-12 08:10:00|1192.84|1192.34|1193.19|1192.69|1193.19|1192.69|1192.64|1192.14|0
1660292100000|2022-08-12 08:15:00|1193.34|1192.84|1193.09|1192.59|1193.54|1193.04|1192.54|1192.04|1
1660292400000|2022-08-12 08:20:00|1192.99|1192.49|1193.14|1192.64|1194.54|1194.04|1192.99|1192.49|2
1660292700000|2022-08-12 08:25:00|1193.04|1192.54|1192.84|1192.34|1193.29|1192.79|1192.79|1192.29|0
1660293000000|2022-08-12 08:30:00|1192.74|1192.24|1193.34|1192.84|1193.54|1193.04|1192.64|1192.14|0
1660293300000|2022-08-12 08:35:00|1193.24|1192.74|1194.04|1193.54|1194.04|1193.54|1192.99|1192.49|1
1660293600000|2022-08-12 08:40:00|1194.09|1193.59|1193.39|1192.89|1194.34|1193.84|1193.04|1192.54|1
1660293900000|2022-08-12 08:45:00|1193.24|1192.74|1192.24|1191.74|1193.24|1192.74|1191.69|1191.19|2
1660294200000|2022-08-12 08:50:00|1192.34|1191.84|1190.04|1189.54|1192.64|1192.14|1190.04|1189.54|0
1660294500000|2022-08-12 08:55:00|1190.09|1189.59|1189.59|1189.09|1190.29|1189.79|1189.24|1188.74|22
1660294800000|2022-08-12 09:00:00|1189.64|1189.14|1191.74|1191.24|1191.74|1191.24|1189.64|1189.14|2
1660295100000|2022-08-12 09:05:00|1191.79|1191.29|1191.19|1190.69|1192.24|1191.74|1190.99|1190.49|1
1660295400000|2022-08-12 09:10:00|1191.24|1190.74|1192.14|1191.64|1192.29|1191.79|1191.24|1190.74|0
1660295700000|2022-08-12 09:15:00|1192.09|1191.59|1192.64|1192.14|1193.09|1192.59|1191.94|1191.44|0
1660296000000|2022-08-12 09:20:00|1192.69|1192.19|1191.74|1191.24|1192.84|1192.34|1191.69|1191.19|0
1660296300000|2022-08-12 09:25:00|1191.79|1191.29|1193.84|1193.34|1194.14|1193.64|1191.74|1191.24|0
1660296600000|2022-08-12 09:30:00|1193.79|1193.29|1194.29|1193.79|1194.29|1193.79|1193.44|1192.94|0
1660296900000|2022-08-12 09:35:00|1194.34|1193.84|1194.14|1193.64|1194.44|1193.94|1193.79|1193.29|1
1660297200000|2022-08-12 09:40:00|1194.09|1193.59|1193.74|1193.24|1194.24|1193.74|1193.04|1192.54|1
1660297500000|2022-08-12 09:45:00|1193.69|1193.19|1193.34|1192.84|1194.24|1193.74|1193.24|1192.74|1
1660297800000|2022-08-12 09:50:00|1193.24|1192.74|1193.34|1192.84|1193.79|1193.29|1193.14|1192.64|0
1660298100000|2022-08-12 09:55:00|1193.29|1192.79|1192.69|1192.19|1193.44|1192.94|1192.69|1192.19|0
1660298700000|2022-08-12 10:05:00|1191.79|1191.29|1190.59|1190.09|1191.79|1191.29|1190.59|1190.09|1
1660299000000|2022-08-12 10:10:00|1190.54|1190.04|1191.04|1190.54|1191.19|1190.69|1190.19|1189.69|4
1660299300000|2022-08-12 10:15:00|1190.99|1190.49|1190.59|1190.09|1191.19|1190.69|1189.69|1189.19|1
1660299600000|2022-08-12 10:20:00|1190.49|1189.99|1190.79|1190.29|1191.14|1190.64|1190.24|1189.74|0
1660299900000|2022-08-12 10:25:00|1190.84|1190.34|1191.19|1190.69|1191.19|1190.69|1190.39|1189.89|2
1660300200000|2022-08-12 10:30:00|1191.29|1190.79|1188.99|1188.49|1191.39|1190.89|1188.99|1188.49|0
1660300500000|2022-08-12 10:35:00|1189.04|1188.54|1187.79|1187.29|1189.04|1188.54|1187.59|1187.09|1
1660300800000|2022-08-12 10:40:00|1187.69|1187.19|1188.14|1187.64|1188.14|1187.64|1186.84|1186.34|11
1660301100000|2022-08-12 10:45:00|1188.19|1187.69|1186.34|1185.84|1188.24|1187.74|1186.34|1185.84|0
1660301400000|2022-08-12 10:50:00|1186.24|1185.74|1186.09|1185.59|1186.69|1186.19|1185.79|1185.29|0
1660301700000|2022-08-12 10:55:00|1186.19|1185.69|1187.44|1186.94|1187.54|1187.04|1186.19|1185.69|0
1660302000000|2022-08-12 11:00:00|1187.39|1186.89|1185.29|1184.79|1187.39|1186.89|1185.29|1184.79|0
1660302300000|2022-08-12 11:05:00|1185.24|1184.74|1187.09|1186.59|1187.09|1186.59|1184.94|1184.44|0
1660302600000|2022-08-12 11:10:00|1187.04|1186.54|1187.29|1186.79|1187.49|1186.99|1186.34|1185.84|0
1660302900000|2022-08-12 11:15:00|1187.24|1186.74|1187.24|1186.74|1187.49|1186.99|1186.79|1186.29|2
1660303200000|2022-08-12 11:20:00|1187.29|1186.79|1186.29|1185.79|1187.29|1186.79|1185.84|1185.34|1
1660303500000|2022-08-12 11:25:00|1186.24|1185.74|1185.89|1185.39|1186.24|1185.74|1185.69|1185.19|0
1660303800000|2022-08-12 11:30:00|1185.84|1185.34|1186.44|1185.94|1186.54|1186.04|1185.29|1184.79|0
1660304100000|2022-08-12 11:35:00|1186.59|1186.09|1186.49|1185.99|1186.59|1186.09|1185.34|1184.84|3
1660304400000|2022-08-12 11:40:00|1186.51|1186.01|1186.21|1185.71|1186.61|1186.11|1185.81|1185.31|2
1660304700000|2022-08-12 11:45:00|1186.16|1185.66|1186.41|1185.91|1186.46|1185.96|1185.61|1185.11|1
1660305000000|2022-08-12 11:50:00|1186.31|1185.81|1186.76|1186.26|1186.81|1186.31|1185.76|1185.26|0
1660305300000|2022-08-12 11:55:00|1186.81|1186.31|1187.86|1187.36|1187.86|1187.36|1186.46|1185.96|2
1660305600000|2022-08-12 12:00:00|1187.81|1187.31|1187.01|1186.51|1187.86|1187.36|1186.61|1186.11|3
1660305900000|2022-08-12 12:05:00|1187.06|1186.56|1185.71|1185.21|1187.31|1186.81|1185.41|1184.91|0
1660306200000|2022-08-12 12:10:00|1185.76|1185.26|1185.26|1184.76|1186.01|1185.51|1185.21|1184.71|0
1660306500000|2022-08-12 12:15:00|1185.31|1184.81|1185.46|1184.96|1185.96|1185.46|1185.26|1184.76|0
1660306800000|2022-08-12 12:20:00|1185.41|1184.91|1185.21|1184.71|1186.41|1185.91|1185.21|1184.71|0
1660307100000|2022-08-12 12:25:00|1185.11|1184.61|1184.96|1184.46|1185.21|1184.71|1184.86|1184.36|0
1660307400000|2022-08-12 12:30:00|1184.51|1184.01|1184.66|1184.16|1185.11|1184.61|1184.31|1183.81|1
1660307700000|2022-08-12 12:35:00|1184.71|1184.21|1184.81|1184.31|1184.86|1184.36|1184.41|1183.91|2
1660308000000|2022-08-12 12:40:00|1184.86|1184.36|1185.56|1185.06|1185.56|1185.06|1184.71|1184.21|2
1660308300000|2022-08-12 12:45:00|1185.51|1185.01|1186.96|1186.46|1187.11|1186.61|1185.31|1184.81|3
1660308600000|2022-08-12 12:50:00|1187.01|1186.51|1187.96|1187.46|1187.96|1187.46|1186.96|1186.46|1
1660308900000|2022-08-12 12:55:00|1188.06|1187.56|1187.46|1186.96|1188.41|1187.91|1187.36|1186.86|2
1660309200000|2022-08-12 13:00:00|1187.36|1186.86|1188.16|1187.66|1188.21|1187.71|1187.36|1186.86|1
1660309500000|2022-08-12 13:05:00|1188.21|1187.71|1187.96|1187.46|1188.61|1188.11|1187.91|1187.41|2
1660309800000|2022-08-12 13:10:00|1187.91|1187.41|1187.01|1186.51|1187.91|1187.41|1186.36|1185.86|11
1660310100000|2022-08-12 13:15:00|1186.86|1186.36|1187.01|1186.51|1187.41|1186.91|1186.76|1186.26|2
1660310400000|2022-08-12 13:20:00|1187.06|1186.56|1187.31|1186.81|1187.71|1187.21|1187.06|1186.56|1
1660310700000|2022-08-12 13:25:00|1187.36|1186.86|1188.41|1187.91|1188.51|1188.01|1187.36|1186.86|3
1660311000000|2022-08-12 13:30:00|1188.36|1187.86|1187.11|1186.61|1188.36|1187.86|1186.21|1185.71|2
1660311300000|2022-08-12 13:35:00|1187.16|1186.66|1186.71|1186.21|1187.41|1186.91|1186.01|1185.51|10
1660311600000|2022-08-12 13:40:00|1186.81|1186.31|1187.11|1186.61|1187.81|1187.31|1186.11|1185.61|0
1660311900000|2022-08-12 13:45:00|1187.01|1186.51|1187.31|1186.81|1188.36|1187.86|1186.01|1185.51|15
1660312200000|2022-08-12 13:50:00|1187.16|1186.66|1186.71|1186.21|1188.31|1187.81|1186.71|1186.21|0
1660312500000|2022-08-12 13:55:00|1186.66|1186.16|1187.51|1187.01|1187.61|1187.11|1186.41|1185.91|0
1660312800000|2022-08-12 14:00:00|1187.56|1187.06|1184.71|1184.21|1187.56|1187.06|1184.61|1184.11|0
1660313100000|2022-08-12 14:05:00|1184.76|1184.26|1185.91|1185.41|1187.01|1186.51|1184.41|1183.91|17
1660313400000|2022-08-12 14:10:00|1185.88|1185.38|1185.88|1185.38|1186.73|1186.23|1185.58|1185.08|3
1660313700000|2022-08-12 14:15:00|1185.83|1185.33|1187.36|1184.86|1187.36|1185.98|1184.98|1184.48|10
1660314000000|2022-08-12 14:20:00|1187.58|1185.08|1187.33|1184.83|1187.58|1185.08|1187.12|1184.62|0
1660314300000|2022-08-12 14:25:00|1187.34|1184.84|1186.91|1184.41|1187.55|1185.05|1186.45|1183.95|525
1660314600000|2022-08-12 14:30:00|1186.87|1184.37|1186.86|1184.36|1187.39|1184.89|1186.59|1184.09|0
1660314900000|2022-08-12 14:35:00|1186.62|1184.12|1186.34|1183.84|1187.63|1185.13|1186.08|1183.58|0
1660315200000|2022-08-12 14:40:00|1186.35|1183.85|1186.09|1183.59|1186.6|1184.1|1185.82|1183.32|0
1660315500000|2022-08-12 14:45:00|1186.33|1183.83|1185.84|1183.34|1186.59|1184.09|1185.81|1183.31|0
1660315800000|2022-08-12 14:50:00|1186.09|1183.59|1187.09|1184.59|1187.1|1184.6|1185.83|1183.33|0
1660316100000|2022-08-12 14:55:00|1187.1|1184.6|1187.35|1184.85|1187.36|1184.86|1186.59|1184.09|0
1660316400000|2022-08-12 15:00:00|1187.34|1184.84|1187.79|1185.29|1188.45|1185.95|1186.9|1184.4|0
1660316700000|2022-08-12 15:05:00|1188|1185.5|1187.56|1185.06|1188.01|1185.51|1187.34|1184.84|0
1660317000000|2022-08-12 15:10:00|1187.57|1185.07|1187.37|1184.87|1188.01|1185.51|1187.36|1184.86|0
1660317300000|2022-08-12 15:15:00|1187.36|1184.86|1188.46|1185.96|1188.68|1186.18|1187.14|1184.64|0
1660317600000|2022-08-12 15:20:00|1188.68|1186.18|1188.9|1186.4|1189.34|1186.84|1188.68|1186.18|0
1660317900000|2022-08-12 15:25:00|1189.11|1186.61|1188.26|1185.76|1189.13|1186.63|1188.25|1185.75|0
1660318200000|2022-08-12 15:30:00|1188.36|1185.86|1188.05|1185.55|1189.12|1186.62|1188.05|1185.55|0
1660318500000|2022-08-12 15:35:00|1187.84|1185.34|1188.91|1186.41|1189.14|1186.64|1187.84|1185.34|0
1660318800000|2022-08-12 15:40:00|1188.69|1186.19|1188.47|1185.97|1188.91|1186.41|1188.25|1185.75|0
1660319100000|2022-08-12 15:45:00|1188.46|1185.96|1188.89|1186.39|1189.33|1186.83|1188.46|1185.96|0
1660319400000|2022-08-12 15:50:00|1188.9|1186.4|1189.33|1186.83|1189.33|1186.83|1188.46|1185.96|0
1660319700000|2022-08-12 15:55:00|1189.34|1186.84|1189.11|1186.61|1189.34|1186.84|1189.1|1186.6|0
1660320000000|2022-08-12 16:00:00|1189.1|1186.6|1189.35|1186.85|1189.56|1187.06|1189.1|1186.6|0
1660320300000|2022-08-12 16:05:00|1189.56|1187.06|1189.78|1187.28|1189.78|1187.28|1189.34|1186.84|0
1660320600000|2022-08-12 16:10:00|1189.79|1187.29|1189.99|1187.49|1190.22|1187.72|1189.78|1187.28|0
1660320900000|2022-08-12 16:15:00|1190.44|1187.94|1190.2|1187.7|1190.45|1187.95|1190.19|1187.69|0
1660321200000|2022-08-12 16:20:00|1190.21|1187.71|1190.47|1187.97|1190.72|1188.22|1189.95|1187.45|0
1660321500000|2022-08-12 16:25:00|1190.46|1187.96|1190.71|1188.21|1190.72|1188.22|1190.45|1187.95|0
1660321800000|2022-08-12 16:30:00|1190.72|1188.22|1190.95|1188.45|1190.96|1188.46|1190.7|1188.2|0
1660322100000|2022-08-12 16:35:00|1190.96|1188.46|1190.95|1188.45|1191.21|1188.71|1190.95|1188.45|0
1660322400000|2022-08-12 16:40:00|1190.94|1188.44|1191.2|1188.7|1191.2|1188.7|1190.69|1188.19|0
1660322700000|2022-08-12 16:45:00|1191.21|1188.71|1191.21|1188.71|1191.21|1188.71|1190.96|1188.46|0
1660323000000|2022-08-12 16:50:00|1191.2|1188.7|1190.96|1188.46|1191.21|1188.71|1190.95|1188.45|0
1660323300000|2022-08-12 16:55:00|1191.2|1188.7|1190.95|1188.45|1191.21|1188.71|1190.94|1188.44|0
1660323600000|2022-08-12 17:00:00|1190.96|1188.46|1190.95|1188.45|1191.21|1188.71|1190.7|1188.2|0
1660323900000|2022-08-12 17:05:00|1190.96|1188.46|1191.71|1189.21|1191.71|1189.21|1190.95|1188.45|0
1660324200000|2022-08-12 17:10:00|1191.72|1189.22|1191.47|1188.97|1191.72|1189.22|1191.46|1188.96|0
1660324500000|2022-08-12 17:15:00|1190.89|1188.39|1191.32|1188.82|1191.32|1188.82|1190.88|1188.38|0
1660324800000|2022-08-12 17:20:00|1191.31|1188.81|1191.32|1188.82|1191.53|1189.03|1191.1|1188.6|0
1660325100000|2022-08-12 17:25:00|1191.54|1189.04|1191.53|1189.03|1191.54|1189.04|1191.31|1188.81|0
1660325400000|2022-08-12 17:30:00|1191.54|1189.04|1191.54|1189.04|1191.75|1189.25|1191.52|1189.02|0
1660325700000|2022-08-12 17:35:00|1191.53|1189.03|1191.53|1189.03|1191.54|1189.04|1191.53|1189.03|0
1660326000000|2022-08-12 17:40:00|1191.75|1189.25|1191.75|1189.25|1191.76|1189.26|1191.75|1189.25|0
1660326300000|2022-08-12 17:45:00|1191.96|1189.46|1191.97|1189.47|1192.18|1189.68|1191.96|1189.46|0
1660326600000|2022-08-12 17:50:00|1192.18|1189.68|1192.41|1189.91|1192.42|1189.92|1192.18|1189.68|0
1660326900000|2022-08-12 17:55:00|1192.4|1189.9|1191.98|1189.48|1192.4|1189.9|1191.97|1189.47|0
1660327200000|2022-08-12 18:00:00|1191.97|1189.47|1192.19|1189.69|1192.19|1189.69|1191.97|1189.47|0
1660327500000|2022-08-12 18:05:00|1191.97|1189.47|1192.18|1189.68|1192.19|1189.69|1191.97|1189.47|0
1660327800000|2022-08-12 18:10:00|1192.19|1189.69|1192.41|1189.91|1192.41|1189.91|1191.97|1189.47|0
1660328100000|2022-08-12 18:15:00|1192.19|1189.69|1192.2|1189.7|1192.42|1189.92|1192.19|1189.69|0
1660328400000|2022-08-12 18:20:00|1192.19|1189.69|1192.41|1189.91|1192.42|1189.92|1192.19|1189.69|0
1660328700000|2022-08-12 18:25:00|1192.2|1189.7|1192.64|1190.14|1192.64|1190.14|1192.19|1189.69|0
1660329000000|2022-08-12 18:30:00|1192.65|1190.15|1193.11|1190.61|1193.11|1190.61|1192.65|1190.15|0
1660329300000|2022-08-12 18:35:00|1193.1|1190.6|1192.88|1190.38|1193.11|1190.61|1192.88|1190.38|0
1660329600000|2022-08-12 18:40:00|1193.1|1190.6|1193.1|1190.6|1193.32|1190.82|1192.88|1190.38|0
1660329900000|2022-08-12 18:45:00|1193.31|1190.81|1193.32|1190.82|1193.32|1190.82|1193.1|1190.6|0
1660330200000|2022-08-12 18:50:00|1193.31|1190.81|1192.88|1190.38|1193.32|1190.82|1192.88|1190.38|0
1660330500000|2022-08-12 18:55:00|1192.89|1190.39|1193.1|1190.6|1193.11|1190.61|1192.89|1190.39|0
1660330800000|2022-08-12 19:00:00|1193.11|1190.61|1193.11|1190.61|1193.12|1190.62|1192.88|1190.38|0
1660331100000|2022-08-12 19:05:00|1193.12|1190.62|1193.13|1190.63|1193.35|1190.85|1193.11|1190.61|0
1660331400000|2022-08-12 19:10:00|1193.14|1190.64|1193.36|1190.86|1193.58|1191.08|1193.13|1190.63|0
1660331700000|2022-08-12 19:15:00|1194.34|1191.84|1194.61|1192.11|1194.85|1192.35|1194.34|1191.84|0
1660332000000|2022-08-12 19:20:00|1194.6|1192.1|1194.08|1191.58|1194.61|1192.11|1194.07|1191.57|0
1660332300000|2022-08-12 19:25:00|1194.09|1191.59|1194.59|1192.09|1194.6|1192.1|1194.07|1191.57|0
1660332600000|2022-08-12 19:30:00|1194.6|1192.1|1194.09|1191.59|1194.61|1192.11|1194.08|1191.58|0
1660332900000|2022-08-12 19:35:00|1193.84|1191.34|1194.34|1191.84|1194.35|1191.85|1193.84|1191.34|0
1660333200000|2022-08-12 19:40:00|1194.35|1191.85|1194.87|1192.37|1194.87|1192.37|1194.34|1191.84|0
1660333500000|2022-08-12 19:45:00|1194.86|1192.36|1194.62|1192.12|1194.86|1192.36|1194.34|1191.84|0
1660333800000|2022-08-12 19:50:00|1194.63|1192.13|1194.62|1192.12|1194.64|1192.14|1193.87|1191.37|0
1660334100000|2022-08-12 19:55:00|1194.38|1191.88|1195.76|1193.26|1195.76|1193.26|1194.37|1191.87|0
1660334400000|2022-08-12 20:00:00|1194.31|1191.81|1194|1191.5|1194.31|1191.81|1193.82|1191.32|0
1660334700000|2022-08-12 20:05:00|1193.99|1191.49|1193.73|1191.23|1194|1191.5|1193.69|1191.19|0
1660335000000|2022-08-12 20:10:00|1193.75|1191.25|1193.82|1191.32|1193.86|1191.36|1193.69|1191.19|0
1660335300000|2022-08-12 20:15:00|1193.77|1191.27|1194.08|1191.58|1194.08|1191.58|1193.69|1191.19|0
1660335900000|2022-08-12 20:25:00|1194.06|1191.56|1194.04|1191.54|1194.08|1191.58|1193.91|1191.41|0
1660336200000|2022-08-12 20:30:00|1194.08|1191.58|1194|1191.5|1194.08|1191.58|1193.95|1191.45|0
1660336500000|2022-08-12 20:35:00|1194.04|1191.54|1194.35|1191.85|1194.35|1191.85|1194.04|1191.54|0
1660336800000|2022-08-12 20:40:00|1194.31|1191.81|1194.44|1191.94|1194.48|1191.98|1194.2|1191.7|0
1660337100000|2022-08-12 20:45:00|1194.48|1191.98|1194.44|1191.94|1194.52|1192.02|1194.35|1191.85|0
1660337400000|2022-08-12 20:50:00|1194.46|1191.96|1194.44|1191.94|1194.52|1192.02|1194.3|1191.8|0
1660337700000|2022-08-12 20:55:00|1194.43|1191.93|1194.35|1191.85|1194.44|1191.94|1194.3|1191.8|0
1660338000000|2022-08-12 21:00:00|1194.01|1191.51|1194.01|1191.51|1194.01|1191.51|1194.01|1191.51|0
1660514400000|2022-08-14 22:00:00|1193.16|1190.66|1193.02|1190.52|1193.42|1190.92|1192.97|1190.47|0
1660514700000|2022-08-14 22:05:00|1193|1190.5|1192.84|1190.34|1193.02|1190.52|1192.49|1189.99|0
1660515000000|2022-08-14 22:10:00|1192.8|1190.3|1192.89|1190.39|1192.97|1190.47|1192.58|1190.08|0
1660515300000|2022-08-14 22:15:00|1192.88|1190.38|1193.06|1190.56|1193.06|1190.56|1192.75|1190.25|0
1660515600000|2022-08-14 22:20:00|1193.02|1190.52|1192.98|1190.48|1193.16|1190.66|1192.94|1190.44|0
1660515900000|2022-08-14 22:25:00|1193.03|1190.53|1192.98|1190.48|1193.07|1190.57|1192.94|1190.44|0
1660516200000|2022-08-14 22:30:00|1192.94|1190.44|1192.76|1190.26|1192.98|1190.48|1192.67|1190.17|0
1660516500000|2022-08-14 22:35:00|1192.8|1190.3|1192.85|1190.35|1192.94|1190.44|1192.63|1190.13|0
1660516800000|2022-08-14 22:40:00|1192.83|1190.33|1192.8|1190.3|1192.98|1190.48|1192.71|1190.21|0
1660517100000|2022-08-14 22:45:00|1192.78|1190.28|1193.02|1190.52|1193.02|1190.52|1192.76|1190.26|0
1660517400000|2022-08-14 22:50:00|1192.98|1190.48|1192.98|1190.48|1192.98|1190.48|1192.85|1190.35|0
1660517700000|2022-08-14 22:55:00|1192.96|1190.46|1192.93|1190.43|1192.98|1190.48|1192.76|1190.26|0
1660518000000|2022-08-14 23:00:00|1193.77|1191.27|1194.13|1191.63|1194.23|1191.73|1193.77|1191.27|0
1660518300000|2022-08-14 23:05:00|1194.12|1191.62|1194.1|1191.6|1194.13|1191.63|1193.97|1191.47|0
1660518600000|2022-08-14 23:10:00|1194.13|1191.63|1194.13|1191.63|1194.23|1191.73|1193.97|1191.47|0
1660518900000|2022-08-14 23:15:00|1193.24|1190.74|1193.02|1190.52|1193.38|1190.88|1193.02|1190.52|0
1660519200000|2022-08-14 23:20:00|1193.04|1190.54|1193.18|1190.68|1193.25|1190.75|1193.02|1190.52|0
1660519500000|2022-08-14 23:25:00|1193.16|1190.66|1193.03|1190.53|1193.27|1190.77|1193.01|1190.51|0
1660519800000|2022-08-14 23:30:00|1193.07|1190.57|1193.16|1190.66|1193.16|1190.66|1192.94|1190.44|0
1660520100000|2022-08-14 23:35:00|1193.12|1190.62|1193.05|1190.55|1193.16|1190.66|1193.03|1190.53|0
1660520400000|2022-08-14 23:40:00|1193.03|1190.53|1192.96|1190.46|1193.16|1190.66|1192.94|1190.44|0
1660520700000|2022-08-14 23:45:00|1192.99|1190.49|1192.81|1190.31|1192.99|1190.49|1192.81|1190.31|0
1660521000000|2022-08-14 23:50:00|1192.76|1190.26|1192.72|1190.22|1192.85|1190.35|1192.63|1190.13|0
1660521300000|2022-08-14 23:55:00|1192.7|1190.2|1192.28|1189.78|1192.76|1190.26|1192.23|1189.73|0
1660521600000|2022-08-15 00:00:00|1192.32|1189.82|1192.59|1190.09|1192.65|1190.15|1192.32|1189.82|0
1660521900000|2022-08-15 00:05:00|1192.61|1190.11|1192.59|1190.09|1192.72|1190.22|1192.54|1190.04|0
1660522200000|2022-08-15 00:10:00|1192.56|1190.06|1193.02|1190.52|1193.11|1190.61|1192.54|1190.04|0
1660522500000|2022-08-15 00:15:00|1193.87|1191.37|1194.53|1192.03|1194.66|1192.16|1193.28|1190.78|0
1660522800000|2022-08-15 00:20:00|1194.41|1191.91|1193.9|1191.4|1194.41|1191.91|1193.9|1191.4|0
1660523100000|2022-08-15 00:25:00|1193.78|1191.28|1193.66|1191.16|1193.9|1191.4|1193.65|1191.15|0
1660523400000|2022-08-15 00:30:00|1192.82|1190.32|1192.83|1190.33|1192.83|1190.33|1192.61|1190.11|0
1660523700000|2022-08-15 00:35:00|1192.72|1190.22|1192.61|1190.11|1192.72|1190.22|1192.61|1190.11|0
1660524000000|2022-08-15 00:40:00|1192.39|1189.89|1192.61|1190.11|1192.61|1190.11|1192.39|1189.89|0
1660524300000|2022-08-15 00:45:00|1193.4|1190.9|1193.42|1190.92|1193.42|1190.92|1193.16|1190.66|0
1660524600000|2022-08-15 00:50:00|1193.41|1190.91|1193.18|1190.68|1193.43|1190.93|1193.17|1190.67|0
1660524900000|2022-08-15 00:55:00|1193.43|1190.93|1193.17|1190.67|1193.43|1190.93|1193.17|1190.67|0
1660525200000|2022-08-15 01:00:00|1192.92|1190.42|1192.67|1190.17|1193.18|1190.68|1192.67|1190.17|0
1660525500000|2022-08-15 01:05:00|1192.66|1190.16|1192.65|1190.15|1192.92|1190.42|1192.65|1190.15|0
1660525800000|2022-08-15 01:10:00|1192.66|1190.16|1192.65|1190.15|1192.66|1190.16|1192.4|1189.9|0
1660526100000|2022-08-15 01:15:00|1191.75|1189.25|1191.97|1189.47|1191.97|1189.47|1191.74|1189.24|0
1660526400000|2022-08-15 01:20:00|1191.96|1189.46|1192.61|1190.11|1192.61|1190.11|1191.75|1189.25|0
1660526700000|2022-08-15 01:25:00|1192.83|1190.33|1192.83|1190.33|1192.83|1190.33|1192.82|1190.32|0
1660527000000|2022-08-15 01:30:00|1193.04|1190.54|1193.05|1190.55|1193.26|1190.76|1192.83|1190.33|0
1660527300000|2022-08-15 01:35:00|1193.26|1190.76|1193.26|1190.76|1193.48|1190.98|1193.26|1190.76|0
1660527600000|2022-08-15 01:40:00|1193.27|1190.77|1193.27|1190.77|1193.49|1190.99|1193.26|1190.76|0
1660527900000|2022-08-15 01:45:00|1193.28|1190.78|1193.49|1190.99|1193.71|1191.21|1193.27|1190.77|0
1660528200000|2022-08-15 01:50:00|1193.5|1191|1193.28|1190.78|1193.5|1191|1193.28|1190.78|0
1660528500000|2022-08-15 01:55:00|1193.07|1190.57|1193.28|1190.78|1193.28|1190.78|1193.06|1190.56|0
1660528800000|2022-08-15 02:00:00|1193.29|1190.79|1193.06|1190.56|1193.29|1190.79|1193.06|1190.56|0
1660529100000|2022-08-15 02:05:00|1193.05|1190.55|1192.84|1190.34|1193.05|1190.55|1192.62|1190.12|0
1660529400000|2022-08-15 02:10:00|1192.62|1190.12|1191.97|1189.47|1192.62|1190.12|1191.97|1189.47|0
1660529700000|2022-08-15 02:15:00|1192.18|1189.68|1191.75|1189.25|1192.18|1189.68|1191.75|1189.25|0
1660530000000|2022-08-15 02:20:00|1191.74|1189.24|1191.97|1189.47|1191.97|1189.47|1191.74|1189.24|0
1660530300000|2022-08-15 02:25:00|1192.18|1189.68|1191.97|1189.47|1192.18|1189.68|1191.96|1189.46|0
1660530600000|2022-08-15 02:30:00|1192.66|1190.16|1192.67|1190.17|1192.67|1190.17|1192.41|1189.91|0
1660530900000|2022-08-15 02:35:00|1192.66|1190.16|1192.66|1190.16|1192.91|1190.41|1192.66|1190.16|0
1660531200000|2022-08-15 02:40:00|1192.67|1190.17|1192.67|1190.17|1192.67|1190.17|1192.66|1190.16|0
1660531500000|2022-08-15 02:45:00|1191.96|1189.46|1191.96|1189.46|1191.96|1189.46|1191.75|1189.25|0
1660531800000|2022-08-15 02:50:00|1191.75|1189.25|1192.1|1189.6|1192.1|1189.6|1191.74|1189.24|0
1660532100000|2022-08-15 02:55:00|1192.11|1189.61|1192.23|1189.73|1192.24|1189.74|1192.1|1189.6|0
1660532400000|2022-08-15 03:00:00|1192.02|1189.52|1192.23|1189.73|1192.23|1189.73|1192.02|1189.52|0
1660532700000|2022-08-15 03:05:00|1192.02|1189.52|1192.45|1189.95|1192.45|1189.95|1192.02|1189.52|0
1660533000000|2022-08-15 03:10:00|1192.46|1189.96|1192.89|1190.39|1192.89|1190.39|1192.46|1189.96|0
1660533300000|2022-08-15 03:15:00|1193.69|1191.19|1193.68|1191.18|1193.69|1191.19|1193.43|1190.93|0
1660533600000|2022-08-15 03:20:00|1193.44|1190.94|1193.19|1190.69|1193.44|1190.94|1193.19|1190.69|0
1660533900000|2022-08-15 03:25:00|1193.43|1190.93|1193.44|1190.94|1193.44|1190.94|1193.43|1190.93|0
1660534200000|2022-08-15 03:30:00|1192.68|1190.18|1192.67|1190.17|1192.68|1190.18|1192.67|1190.17|0
1660534500000|2022-08-15 03:35:00|1192.46|1189.96|1192.6|1190.1|1192.67|1190.17|1192.45|1189.95|0
1660534800000|2022-08-15 03:40:00|1192.81|1190.31|1192.81|1190.31|1192.82|1190.32|1192.81|1190.31|0
1660535400000|2022-08-15 03:50:00|1193.03|1190.53|1192.81|1190.31|1193.03|1190.53|1192.81|1190.31|0
1660535700000|2022-08-15 03:55:00|1193.03|1190.53|1192.81|1190.31|1193.03|1190.53|1192.81|1190.31|0
1660536000000|2022-08-15 04:00:00|1193.03|1190.53|1193.03|1190.53|1193.24|1190.74|1193.03|1190.53|0
1660536300000|2022-08-15 04:05:00|1193.02|1190.52|1193.03|1190.53|1193.03|1190.53|1192.81|1190.31|0
1660536600000|2022-08-15 04:10:00|1193.02|1190.52|1193.03|1190.53|1193.03|1190.53|1193.02|1190.52|0
1660536900000|2022-08-15 04:15:00|1193.24|1190.74|1193.03|1190.53|1193.24|1190.74|1193.03|1190.53|0
1660537800000|2022-08-15 04:30:00|1192.81|1190.31|1193.03|1190.53|1193.03|1190.53|1192.81|1190.31|0
1660538100000|2022-08-15 04:35:00|1192.82|1190.32|1193.03|1190.53|1193.03|1190.53|1192.82|1190.32|0
1660538400000|2022-08-15 04:40:00|1193.04|1190.54|1192.82|1190.32|1193.04|1190.54|1192.82|1190.32|0
1660538700000|2022-08-15 04:45:00|1193.03|1190.53|1192.6|1190.1|1193.03|1190.53|1192.6|1190.1|0
1660539300000|2022-08-15 04:55:00|1192.82|1190.32|1192.6|1190.1|1192.82|1190.32|1192.6|1190.1|0
1660539600000|2022-08-15 05:00:00|1192.61|1190.11|1192.82|1190.32|1192.82|1190.32|1192.6|1190.1|0
1660539900000|2022-08-15 05:05:00|1193.04|1190.54|1192.6|1190.1|1193.04|1190.54|1192.6|1190.1|0
1660540200000|2022-08-15 05:10:00|1192.82|1190.32|1192.6|1190.1|1192.82|1190.32|1192.6|1190.1|0
1660540800000|2022-08-15 05:20:00|1192.81|1190.31|1192.81|1190.31|1192.81|1190.31|1192.6|1190.1|0
1660541100000|2022-08-15 05:25:00|1192.8|1190.3|1192.59|1190.09|1192.81|1190.31|1192.59|1190.09|0
1660541400000|2022-08-15 05:30:00|1192.38|1189.88|1192.16|1189.66|1192.38|1189.88|1192.16|1189.66|0
1660542000000|2022-08-15 05:40:00|1192.38|1189.88|1192.38|1189.88|1192.38|1189.88|1192.37|1189.87|0
1660542300000|2022-08-15 05:45:00|1192.16|1189.66|1192.16|1189.66|1192.16|1189.66|1191.95|1189.45|0
1660542600000|2022-08-15 05:50:00|1192.17|1189.67|1192.17|1189.67|1192.38|1189.88|1191.95|1189.45|0
1660542900000|2022-08-15 05:55:00|1192.38|1189.88|1192.6|1190.1|1192.6|1190.1|1192.17|1189.67|0
1660543200000|2022-08-15 06:00:00|1193.59|1191.09|1193.83|1191.33|1193.96|1191.46|1193.08|1190.58|0
1660543500000|2022-08-15 06:05:00|1193.84|1191.34|1193.82|1191.32|1194.08|1191.58|1193.82|1191.32|0
1660543800000|2022-08-15 06:10:00|1193.83|1191.33|1194.07|1191.57|1194.57|1192.07|1193.82|1191.32|0
1660544100000|2022-08-15 06:15:00|1193.25|1190.75|1193.25|1190.75|1193.47|1190.97|1193.25|1190.75|0
1660544400000|2022-08-15 06:20:00|1193.24|1190.74|1193.03|1190.53|1193.25|1190.75|1192.82|1190.32|0
1660544700000|2022-08-15 06:25:00|1193.25|1190.75|1193.03|1190.53|1193.25|1190.75|1192.82|1190.32|0
1660545000000|2022-08-15 06:30:00|1193.58|1191.08|1193.82|1191.32|1193.83|1191.33|1193.57|1191.07|0
1660545300000|2022-08-15 06:35:00|1193.81|1191.31|1193.57|1191.07|1193.82|1191.32|1193.57|1191.07|0
1660545600000|2022-08-15 06:40:00|1193.82|1191.32|1194.06|1191.56|1194.07|1191.57|1193.82|1191.32|0
1660545900000|2022-08-15 06:45:00|1193.45|1190.95|1192.02|1189.52|1193.45|1190.95|1192.02|1189.52|0
1660546200000|2022-08-15 06:50:00|1191.81|1189.31|1192.02|1189.52|1192.02|1189.52|1191.8|1189.3|0
1660546500000|2022-08-15 06:55:00|1191.81|1189.31|1192.59|1190.09|1192.81|1190.31|1191.59|1189.09|0
1660546800000|2022-08-15 07:00:00|1192.81|1190.31|1190.81|1188.31|1192.81|1190.31|1189.95|1187.45|0
1660547100000|2022-08-15 07:05:00|1191.03|1188.53|1191.52|1189.02|1192.17|1189.67|1190.59|1188.09|3
1660547400000|2022-08-15 07:10:00|1191.51|1189.01|1189.03|1188.53|1191.52|1189.13|1188.03|1187.53|2
1660547700000|2022-08-15 07:15:00|1189.13|1188.63|1185.88|1185.38|1189.13|1188.63|1185.63|1185.13|2
1660548000000|2022-08-15 07:20:00|1185.93|1185.43|1184.83|1184.33|1185.93|1185.43|1184.03|1183.53|3
1660548300000|2022-08-15 07:25:00|1184.78|1184.28|1185.18|1184.68|1185.43|1184.93|1184.53|1184.03|1
1660548600000|2022-08-15 07:30:00|1185.13|1184.63|1184.83|1184.33|1185.18|1184.68|1184.13|1183.63|2
1660548900000|2022-08-15 07:35:00|1184.73|1184.23|1183.68|1183.18|1184.78|1184.28|1183.63|1183.13|1
1660549200000|2022-08-15 07:40:00|1183.63|1183.13|1185.43|1184.93|1185.73|1185.23|1183.53|1183.03|4
1660549500000|2022-08-15 07:45:00|1185.28|1184.78|1184.43|1183.93|1185.83|1185.33|1184.13|1183.63|12
1660549800000|2022-08-15 07:50:00|1184.59|1184.09|1184.19|1183.69|1184.59|1184.09|1183.54|1183.04|3
1660550100000|2022-08-15 07:55:00|1184.14|1183.64|1184.59|1184.09|1184.79|1184.29|1183.64|1183.14|4
1660550400000|2022-08-15 08:00:00|1184.69|1184.19|1184.69|1184.19|1185.74|1185.24|1184.19|1183.69|10
1660550700000|2022-08-15 08:05:00|1184.64|1184.14|1184.99|1184.49|1185.54|1185.04|1184.24|1183.74|0
1660551000000|2022-08-15 08:10:00|1184.89|1184.39|1186.94|1186.44|1187.19|1186.69|1184.79|1184.29|20
1660551300000|2022-08-15 08:15:00|1186.99|1186.49|1186.99|1186.49|1188.04|1187.54|1186.64|1186.14|0
1660551600000|2022-08-15 08:20:00|1187.04|1186.54|1186.29|1185.79|1187.14|1186.64|1186.14|1185.64|0
1660551900000|2022-08-15 08:25:00|1186.24|1185.74|1186.09|1185.59|1186.24|1185.74|1185.04|1184.54|0
1660552200000|2022-08-15 08:30:00|1185.99|1185.49|1185.74|1185.24|1186.24|1185.74|1185.59|1185.09|0
1660552500000|2022-08-15 08:35:00|1185.69|1185.19|1185.59|1185.09|1185.94|1185.44|1184.84|1184.34|0
1660552800000|2022-08-15 08:40:00|1185.64|1185.14|1184.99|1184.49|1186.29|1185.79|1184.99|1184.49|5
1660553100000|2022-08-15 08:45:00|1184.94|1184.44|1185.14|1184.64|1185.34|1184.84|1184.69|1184.19|7
1660553400000|2022-08-15 08:50:00|1185.19|1184.69|1184.09|1183.59|1185.19|1184.69|1184.09|1183.59|0
1660553700000|2022-08-15 08:55:00|1183.99|1183.49|1183.34|1182.84|1184.44|1183.94|1183.24|1182.74|0
1660554000000|2022-08-15 09:00:00|1183.29|1182.79|1182.74|1182.24|1183.74|1183.24|1182.59|1182.09|0
1660554300000|2022-08-15 09:05:00|1182.64|1182.14|1182.59|1182.09|1182.69|1182.19|1181.39|1180.89|17
1660554600000|2022-08-15 09:10:00|1182.64|1182.14|1182.64|1182.14|1182.69|1182.19|1182.29|1181.79|0
1660554900000|2022-08-15 09:15:00|1182.69|1182.19|1181.04|1180.54|1182.79|1182.29|1180.44|1179.94|93
1660555200000|2022-08-15 09:20:00|1180.89|1180.39|1182.64|1182.14|1182.69|1182.19|1180.59|1180.09|10
1660555500000|2022-08-15 09:25:00|1182.69|1182.19|1182.34|1181.84|1183.19|1182.69|1181.99|1181.49|0
1660555800000|2022-08-15 09:30:00|1182.29|1181.79|1182.74|1182.24|1182.84|1182.34|1182.19|1181.69|0
1660556100000|2022-08-15 09:35:00|1182.69|1182.19|1181.99|1181.49|1182.69|1182.19|1181.44|1180.94|0
1660556400000|2022-08-15 09:40:00|1182.04|1181.54|1181.14|1180.64|1182.29|1181.79|1181.14|1180.64|0
1660556700000|2022-08-15 09:45:00|1181.09|1180.59|1180.29|1179.79|1181.39|1180.89|1180.29|1179.79|0
1660557000000|2022-08-15 09:50:00|1180.19|1179.69|1180.49|1179.99|1180.94|1180.44|1179.94|1179.44|40
1660557300000|2022-08-15 09:55:00|1180.59|1180.09|1181.24|1180.74|1181.49|1180.99|1180.54|1180.04|32
1660557600000|2022-08-15 10:00:00|1181.29|1180.79|1181.24|1180.74|1182.19|1181.69|1181.19|1180.69|20
1660557900000|2022-08-15 10:05:00|1181.14|1180.64|1180.69|1180.19|1181.19|1180.69|1180.44|1179.94|0
1660558200000|2022-08-15 10:10:00|1180.64|1180.14|1180.64|1180.14|1180.64|1180.14|1179.84|1179.34|101
1660558500000|2022-08-15 10:15:00|1180.59|1180.09|1180.39|1179.89|1180.64|1180.14|1180.14|1179.64|1
1660558800000|2022-08-15 10:20:00|1180.34|1179.84|1178.04|1177.54|1180.34|1179.84|1177.44|1176.94|10
1660559100000|2022-08-15 10:25:00|1178.14|1177.64|1177.49|1176.99|1178.34|1177.84|1177.49|1176.99|44
1660559400000|2022-08-15 10:30:00|1177.54|1177.04|1177.64|1177.14|1178.19|1177.69|1177.54|1177.04|2
1660559700000|2022-08-15 10:35:00|1177.69|1177.19|1177.59|1177.09|1177.79|1177.29|1177.09|1176.59|2
1660560000000|2022-08-15 10:40:00|1177.69|1177.19|1175.64|1175.14|1177.74|1177.24|1175.59|1175.09|3
1660560300000|2022-08-15 10:45:00|1175.74|1175.24|1176.54|1176.04|1176.74|1176.24|1175.74|1175.24|0
1660560600000|2022-08-15 10:50:00|1176.59|1176.09|1175.39|1174.89|1176.79|1176.29|1175.39|1174.89|8
1660560900000|2022-08-15 10:55:00|1175.34|1174.84|1175.19|1174.69|1176.09|1175.59|1174.99|1174.49|2
1660561200000|2022-08-15 11:00:00|1175.24|1174.74|1175.54|1175.04|1175.79|1175.29|1175.04|1174.54|0
1660561500000|2022-08-15 11:05:00|1175.64|1175.14|1173.94|1173.44|1175.74|1175.24|1173.84|1173.34|5
1660561800000|2022-08-15 11:10:00|1173.89|1173.39|1173.74|1173.24|1173.94|1173.44|1173.14|1172.64|0
1660562100000|2022-08-15 11:15:00|1173.79|1173.29|1173.79|1173.29|1174.14|1173.64|1173.49|1172.99|3
1660562400000|2022-08-15 11:20:00|1173.69|1173.19|1172.19|1171.69|1173.69|1173.19|1172.19|1171.69|19
1660562700000|2022-08-15 11:25:00|1172.14|1171.64|1173.19|1172.69|1173.24|1172.74|1171.84|1171.34|0
1660563000000|2022-08-15 11:30:00|1173.24|1172.74|1172.44|1171.94|1173.29|1172.79|1172.24|1171.74|0
1660563300000|2022-08-15 11:35:00|1172.34|1171.84|1172.24|1171.74|1172.34|1171.84|1171.99|1171.49|0
1660563600000|2022-08-15 11:40:00|1172.08|1171.58|1172.18|1171.68|1172.63|1172.13|1171.68|1171.18|11
1660563900000|2022-08-15 11:45:00|1172.13|1171.63|1170.78|1170.28|1172.13|1171.63|1170.78|1170.28|0
1660564200000|2022-08-15 11:50:00|1170.63|1170.13|1171.93|1171.43|1172.03|1171.53|1170.43|1169.93|0
1660564500000|2022-08-15 11:55:00|1171.88|1171.38|1172.08|1171.58|1172.68|1172.18|1171.88|1171.38|0
1660564800000|2022-08-15 12:00:00|1171.98|1171.48|1170.68|1170.18|1171.98|1171.48|1170.63|1170.13|0
1660565100000|2022-08-15 12:05:00|1170.63|1170.13|1169.28|1168.78|1170.68|1170.18|1169.23|1168.73|0
1660565400000|2022-08-15 12:10:00|1169.23|1168.73|1170.18|1169.68|1170.23|1169.73|1169.08|1168.58|0
1660565700000|2022-08-15 12:15:00|1170.23|1169.73|1171.48|1170.98|1171.48|1170.98|1170.23|1169.73|0
1660566000000|2022-08-15 12:20:00|1171.43|1170.93|1170.73|1170.23|1171.68|1171.18|1170.63|1170.13|0
1660566300000|2022-08-15 12:25:00|1170.78|1170.28|1171.13|1170.63|1171.18|1170.68|1170.63|1170.13|0
1660566600000|2022-08-15 12:30:00|1171.18|1170.68|1170.23|1169.73|1171.23|1170.73|1169.88|1169.38|0
1660566900000|2022-08-15 12:35:00|1170.18|1169.68|1169.23|1168.73|1170.18|1169.68|1168.98|1168.48|1
1660567200000|2022-08-15 12:40:00|1169.28|1168.78|1168.38|1167.88|1169.33|1168.83|1168.28|1167.78|0
1660567500000|2022-08-15 12:45:00|1168.43|1167.93|1168.08|1167.58|1168.43|1167.93|1167.58|1167.08|0
1660567800000|2022-08-15 12:50:00|1168.13|1167.63|1166.68|1166.18|1168.13|1167.63|1166.58|1166.08|0
1660568100000|2022-08-15 12:55:00|1166.63|1166.13|1167.03|1166.53|1167.28|1166.78|1166.48|1165.98|0
1660568400000|2022-08-15 13:00:00|1167.08|1166.58|1168.18|1167.68|1168.38|1167.88|1167.08|1166.58|0
1660568700000|2022-08-15 13:05:00|1168.13|1167.63|1168.43|1167.93|1168.43|1167.93|1167.93|1167.43|0
1660569000000|2022-08-15 13:10:00|1168.38|1167.88|1168.03|1167.53|1168.58|1168.08|1167.58|1167.08|1
1660569300000|2022-08-15 13:15:00|1167.98|1167.48|1168.98|1168.48|1169.33|1168.83|1167.98|1167.48|1
1660569600000|2022-08-15 13:20:00|1169.03|1168.53|1170.18|1169.68|1170.18|1169.68|1169.03|1168.53|22
1660569900000|2022-08-15 13:25:00|1170.13|1169.63|1170.23|1169.73|1170.78|1170.28|1170.13|1169.63|0
1660570200000|2022-08-15 13:30:00|1170.43|1169.93|1168.88|1168.38|1170.63|1170.13|1168.68|1168.18|7
1660570500000|2022-08-15 13:35:00|1168.73|1168.23|1169.23|1168.73|1169.23|1168.73|1167.18|1166.68|3
1660570800000|2022-08-15 13:40:00|1169.28|1168.78|1168.53|1168.03|1169.73|1169.23|1168.38|1167.88|6
1660571100000|2022-08-15 13:45:00|1168.43|1167.93|1170.43|1169.93|1170.68|1170.18|1168.38|1167.88|4
1660571400000|2022-08-15 13:50:00|1170.48|1169.98|1171.93|1171.43|1171.98|1171.48|1170.43|1169.93|0
1660571700000|2022-08-15 13:55:00|1171.98|1171.48|1173.03|1172.53|1173.13|1172.63|1171.88|1171.38|0
1660572000000|2022-08-15 14:00:00|1172.98|1172.48|1172.13|1171.63|1172.98|1172.48|1171.48|1170.98|0
1660572300000|2022-08-15 14:05:00|1172.08|1171.58|1171.63|1171.13|1172.28|1171.78|1171.18|1170.68|0
1660572600000|2022-08-15 14:10:00|1171.68|1171.18|1171.93|1171.43|1172.68|1172.18|1171.63|1171.13|19
1660572900000|2022-08-15 14:15:00|1171.83|1171.33|1173.71|1171.21|1173.71|1172.88|1171.83|1171.21|30
1660573200000|2022-08-15 14:20:00|1173.5|1171|1173.69|1171.19|1173.71|1171.21|1173.27|1170.77|0
1660573500000|2022-08-15 14:25:00|1173.48|1170.98|1173.93|1171.43|1173.94|1171.44|1173.27|1170.77|57
1660573800000|2022-08-15 14:30:00|1173.92|1171.42|1175.91|1173.41|1175.92|1173.42|1173.68|1171.18|0
1660574100000|2022-08-15 14:35:00|1176.15|1173.65|1175.39|1172.89|1176.15|1173.65|1175.15|1172.65|0
1660574400000|2022-08-15 14:40:00|1175.63|1173.13|1176.12|1173.62|1176.88|1174.38|1175.63|1173.13|0
1660574700000|2022-08-15 14:45:00|1176.05|1173.55|1175.19|1172.69|1176.06|1173.56|1175.18|1172.68|0
1660575000000|2022-08-15 14:50:00|1175.18|1172.68|1175.19|1172.69|1175.63|1173.13|1174.97|1172.47|0
1660575300000|2022-08-15 14:55:00|1175.18|1172.68|1175.17|1172.67|1175.6|1173.1|1174.75|1172.25|0
1660575600000|2022-08-15 15:00:00|1175.35|1172.85|1176.09|1173.59|1176.34|1173.84|1175.08|1172.58|0
1660575900000|2022-08-15 15:05:00|1176.1|1173.6|1176.08|1173.58|1176.6|1174.1|1176.06|1173.56|0
1660576200000|2022-08-15 15:10:00|1176.07|1173.57|1175.57|1173.07|1176.08|1173.58|1175.31|1172.81|0
1660576500000|2022-08-15 15:15:00|1175.17|1172.67|1175.4|1172.9|1175.4|1172.9|1174.95|1172.45|0
1660576800000|2022-08-15 15:20:00|1175.39|1172.89|1176.05|1173.55|1176.27|1173.77|1175.39|1172.89|0
1660577100000|2022-08-15 15:25:00|1176.04|1173.54|1176.69|1174.19|1176.69|1174.19|1176.04|1173.54|0
1660577400000|2022-08-15 15:30:00|1177.33|1174.83|1177.35|1174.85|1177.36|1174.86|1176.6|1174.1|0
1660577700000|2022-08-15 15:35:00|1177.11|1174.61|1178.11|1175.61|1178.11|1175.61|1177.11|1174.61|0
1660578000000|2022-08-15 15:40:00|1178.1|1175.6|1179.12|1176.62|1179.37|1176.87|1178.1|1175.6|0
1660578300000|2022-08-15 15:45:00|1179.13|1176.63|1179.9|1177.4|1179.9|1177.4|1179.12|1176.62|0
1660578600000|2022-08-15 15:50:00|1179.91|1177.41|1179.68|1177.18|1180.15|1177.65|1179.66|1177.16|0
1660578900000|2022-08-15 15:55:00|1179.67|1177.17|1179.43|1176.93|1179.93|1177.43|1179.43|1176.93|0
1660579200000|2022-08-15 16:00:00|1178.49|1175.99|1179.13|1176.63|1179.13|1176.63|1178.47|1175.97|0
1660579500000|2022-08-15 16:05:00|1179.02|1176.52|1178.9|1176.4|1179.13|1176.63|1178.69|1176.19|0
1660579800000|2022-08-15 16:10:00|1178.91|1176.41|1179.34|1176.84|1179.56|1177.06|1178.9|1176.4|0
1660580100000|2022-08-15 16:15:00|1180.17|1177.67|1179.93|1177.43|1180.44|1177.94|1179.92|1177.42|0
1660580400000|2022-08-15 16:20:00|1179.92|1177.42|1180.18|1177.68|1180.18|1177.68|1179.91|1177.41|0
1660580700000|2022-08-15 16:25:00|1180.17|1177.67|1180.19|1177.69|1180.2|1177.7|1179.93|1177.43|0
1660581000000|2022-08-15 16:30:00|1179.35|1176.85|1179.59|1177.09|1179.59|1177.09|1179.35|1176.85|0
1660581300000|2022-08-15 16:35:00|1179.58|1177.08|1179.15|1176.65|1179.59|1177.09|1179.15|1176.65|0
1660581600000|2022-08-15 16:40:00|1179.16|1176.66|1179.16|1176.66|1179.17|1176.67|1178.94|1176.44|0
1660581900000|2022-08-15 16:45:00|1179.15|1176.65|1179.16|1176.66|1179.38|1176.88|1178.94|1176.44|0
1660582200000|2022-08-15 16:50:00|1179.15|1176.65|1179.59|1177.09|1179.6|1177.1|1179.15|1176.65|0
1660582500000|2022-08-15 16:55:00|1179.6|1177.1|1179.81|1177.31|1180.03|1177.53|1179.6|1177.1|0
1660582800000|2022-08-15 17:00:00|1179.6|1177.1|1179.37|1176.87|1179.81|1177.31|1179.37|1176.87|0
1660583100000|2022-08-15 17:05:00|1179.38|1176.88|1180.03|1177.53|1180.03|1177.53|1179.38|1176.88|0
1660583400000|2022-08-15 17:10:00|1180.02|1177.52|1179.59|1177.09|1180.03|1177.53|1179.38|1176.88|0
1660583700000|2022-08-15 17:15:00|1179.38|1176.88|1179.36|1176.86|1179.8|1177.3|1179.36|1176.86|0
1660584000000|2022-08-15 17:20:00|1179.15|1176.65|1179.37|1176.87|1179.38|1176.88|1179.14|1176.64|0
1660584300000|2022-08-15 17:25:00|1179.38|1176.88|1179.38|1176.88|1179.6|1177.1|1179.16|1176.66|0
1660584600000|2022-08-15 17:30:00|1180.23|1177.73|1179.72|1177.22|1180.47|1177.97|1179.72|1177.22|0
1660584900000|2022-08-15 17:35:00|1179.96|1177.46|1179.69|1177.19|1180.21|1177.71|1179.69|1177.19|0
1660585200000|2022-08-15 17:40:00|1179.7|1177.2|1179.94|1177.44|1179.95|1177.45|1179.69|1177.19|0
1660585500000|2022-08-15 17:45:00|1179.82|1177.32|1180.2|1177.7|1180.2|1177.7|1179.69|1177.19|0
1660585800000|2022-08-15 17:50:00|1180.19|1177.69|1179.97|1177.47|1180.21|1177.71|1179.95|1177.45|0
1660586100000|2022-08-15 17:55:00|1180.21|1177.71|1180.21|1177.71|1180.22|1177.72|1179.96|1177.46|0
1660586400000|2022-08-15 18:00:00|1179.16|1176.66|1179.15|1176.65|1179.37|1176.87|1179.15|1176.65|0
1660586700000|2022-08-15 18:05:00|1179.16|1176.66|1178.72|1176.22|1179.16|1176.66|1178.72|1176.22|0
1660587000000|2022-08-15 18:10:00|1178.93|1176.43|1178.93|1176.43|1178.94|1176.44|1178.71|1176.21|0
1660587300000|2022-08-15 18:15:00|1179.71|1177.21|1180.22|1177.72|1180.22|1177.72|1179.7|1177.2|0
1660587600000|2022-08-15 18:20:00|1180.23|1177.73|1180.21|1177.71|1180.46|1177.96|1179.96|1177.46|0
1660587900000|2022-08-15 18:25:00|1180.2|1177.7|1180.46|1177.96|1180.46|1177.96|1179.95|1177.45|0
1660588200000|2022-08-15 18:30:00|1180.47|1177.97|1180.48|1177.98|1180.73|1178.23|1180.21|1177.71|0
1660588500000|2022-08-15 18:35:00|1180.47|1177.97|1180.73|1178.23|1180.73|1178.23|1180.47|1177.97|0
1660588800000|2022-08-15 18:40:00|1180.74|1178.24|1180.24|1177.74|1180.74|1178.24|1180.23|1177.73|0
1660589100000|2022-08-15 18:45:00|1180.23|1177.73|1180.49|1177.99|1180.49|1177.99|1180.22|1177.72|0
1660589400000|2022-08-15 18:50:00|1180.5|1178|1180.98|1178.48|1180.98|1178.48|1180.48|1177.98|0
1660589700000|2022-08-15 18:55:00|1180.97|1178.47|1181.22|1178.72|1181.23|1178.73|1180.97|1178.47|0
1660590000000|2022-08-15 19:00:00|1181.21|1178.71|1181.21|1178.71|1181.47|1178.97|1180.96|1178.46|0
1660590300000|2022-08-15 19:05:00|1181.22|1178.72|1180.95|1178.45|1181.46|1178.96|1180.95|1178.45|0
1660590600000|2022-08-15 19:10:00|1180.94|1178.44|1181.44|1178.94|1181.46|1178.96|1180.94|1178.44|0
1660590900000|2022-08-15 19:15:00|1180.45|1177.95|1180.88|1178.38|1180.88|1178.38|1180.44|1177.94|0
1660591200000|2022-08-15 19:20:00|1180.89|1178.39|1181.1|1178.6|1181.1|1178.6|1180.88|1178.38|0
1660591500000|2022-08-15 19:25:00|1180.89|1178.39|1180.89|1178.39|1181.1|1178.6|1180.66|1178.16|0
1660591800000|2022-08-15 19:30:00|1180.88|1178.38|1180.89|1178.39|1180.89|1178.39|1180.45|1177.95|0
1660592100000|2022-08-15 19:35:00|1180.88|1178.38|1180.88|1178.38|1180.89|1178.39|1180.66|1178.16|0
1660592400000|2022-08-15 19:40:00|1180.67|1178.17|1180.66|1178.16|1180.88|1178.38|1180.44|1177.94|0
1660592700000|2022-08-15 19:45:00|1180.65|1178.15|1180.88|1178.38|1180.89|1178.39|1180.45|1177.95|0
1660593000000|2022-08-15 19:50:00|1180.89|1178.39|1180.43|1177.93|1181.11|1178.61|1180.22|1177.72|0
1660593300000|2022-08-15 19:55:00|1180.42|1177.92|1180.44|1177.94|1180.86|1178.36|1180.42|1177.92|0
1660593600000|2022-08-15 20:00:00|1180.61|1178.11|1180.52|1178.02|1180.78|1178.28|1180.3|1177.8|0
1660593900000|2022-08-15 20:05:00|1180.48|1177.98|1180.39|1177.89|1180.61|1178.11|1180.35|1177.85|0
1660594200000|2022-08-15 20:10:00|1180.35|1177.85|1180.08|1177.58|1180.41|1177.91|1179.82|1177.32|0
1660594500000|2022-08-15 20:15:00|1180.09|1177.59|1180.22|1177.72|1180.3|1177.8|1180.04|1177.54|0
1660594800000|2022-08-15 20:20:00|1180.26|1177.76|1180.08|1177.58|1180.3|1177.8|1180.04|1177.54|0
1660595100000|2022-08-15 20:25:00|1180.04|1177.54|1180.13|1177.63|1180.17|1177.67|1179.87|1177.37|0
1660595400000|2022-08-15 20:30:00|1180.17|1177.67|1180.26|1177.76|1180.3|1177.8|1180.13|1177.63|0
1660595700000|2022-08-15 20:35:00|1180.3|1177.8|1180.3|1177.8|1180.33|1177.83|1180.22|1177.72|0
1660596000000|2022-08-15 20:40:00|1180.26|1177.76|1180.3|1177.8|1180.35|1177.85|1180.17|1177.67|0
1660596300000|2022-08-15 20:45:00|1180.31|1177.81|1180.13|1177.63|1180.35|1177.85|1180.13|1177.63|0
1660596600000|2022-08-15 20:50:00|1180.17|1177.67|1179.87|1177.37|1180.17|1177.67|1179.87|1177.37|0
1660596900000|2022-08-15 20:55:00|1179.91|1177.41|1179.98|1177.48|1180.13|1177.63|1179.87|1177.37|0
1660597200000|2022-08-15 21:00:00|1180.06|1177.56|1180.04|1177.54|1180.06|1177.56|1179.97|1177.47|0
1660597500000|2022-08-15 21:05:00|1180.08|1177.58|1180.08|1177.58|1180.13|1177.63|1180.04|1177.54|0
1660597800000|2022-08-15 21:10:00|1180.04|1177.54|1180.04|1177.54|1180.08|1177.58|1180.02|1177.52|0
1660598400000|2022-08-15 21:20:00|1180.06|1177.56|1180.06|1177.56|1180.06|1177.56|1180.04|1177.54|0
1660599000000|2022-08-15 21:30:00|1180|1177.5|1179.97|1177.47|1180|1177.5|1179.97|1177.47|0
1660599300000|2022-08-15 21:35:00|1179.98|1177.48|1179.98|1177.48|1179.98|1177.48|1179.98|1177.48|0
1660599600000|2022-08-15 21:40:00|1180|1177.5|1180.04|1177.54|1180.04|1177.54|1180|1177.5|0
1660599900000|2022-08-15 21:45:00|1180.06|1177.56|1180.06|1177.56|1180.06|1177.56|1180.06|1177.56|0
1660600200000|2022-08-15 21:50:00|1180.04|1177.54|1180.02|1177.52|1180.04|1177.54|1180.02|1177.52|0
1660600500000|2022-08-15 21:55:00|1180|1177.5|1180.02|1177.52|1180.04|1177.54|1180|1177.5|0
1660600800000|2022-08-15 22:00:00|1179.93|1177.43|1179.82|1177.32|1180.06|1177.56|1179.6|1177.1|0
1660601100000|2022-08-15 22:05:00|1179.78|1177.28|1179.65|1177.15|1179.78|1177.28|1179.65|1177.15|0
1660601400000|2022-08-15 22:10:00|1179.69|1177.19|1179.82|1177.32|1179.82|1177.32|1179.65|1177.15|0
1660601700000|2022-08-15 22:15:00|1179.87|1177.37|1179.82|1177.32|1179.91|1177.41|1179.73|1177.23|0
1660602000000|2022-08-15 22:20:00|1179.78|1177.28|1179.78|1177.28|1179.82|1177.32|1179.73|1177.23|0
1660602300000|2022-08-15 22:25:00|1179.76|1177.26|1179.78|1177.28|1179.82|1177.32|1179.69|1177.19|0
1660602600000|2022-08-15 22:30:00|1179.8|1177.3|1179.87|1177.37|1179.91|1177.41|1179.8|1177.3|0
1660602900000|2022-08-15 22:35:00|1179.91|1177.41|1179.87|1177.37|1179.91|1177.41|1179.87|1177.37|0
1660603200000|2022-08-15 22:40:00|1179.91|1177.41|1179.73|1177.23|1179.91|1177.41|1179.73|1177.23|0
1660603500000|2022-08-15 22:45:00|1179.74|1177.24|1179.73|1177.23|1179.78|1177.28|1179.69|1177.19|0
1660603800000|2022-08-15 22:50:00|1179.74|1177.24|1179.6|1177.1|1179.78|1177.28|1179.56|1177.06|0
1660604100000|2022-08-15 22:55:00|1179.62|1177.12|1179.69|1177.19|1179.73|1177.23|1179.62|1177.12|0
1660604400000|2022-08-15 23:00:00|1179.73|1177.23|1179.65|1177.15|1179.78|1177.28|1179.56|1177.06|0
1660604700000|2022-08-15 23:05:00|1179.69|1177.19|1179.78|1177.28|1179.82|1177.32|1179.6|1177.1|0
1660605000000|2022-08-15 23:10:00|1179.73|1177.23|1179.73|1177.23|1179.8|1177.3|1179.69|1177.19|0
1660605300000|2022-08-15 23:15:00|1179.74|1177.24|1179.78|1177.28|1179.78|1177.28|1179.73|1177.23|0
1660605600000|2022-08-15 23:20:00|1179.73|1177.23|1179.73|1177.23|1179.78|1177.28|1179.69|1177.19|0
1660605900000|2022-08-15 23:25:00|1179.69|1177.19|1179.69|1177.19|1179.69|1177.19|1179.65|1177.15|0
1660606200000|2022-08-15 23:30:00|1179.65|1177.15|1179.78|1177.28|1179.78|1177.28|1179.65|1177.15|0
1660606500000|2022-08-15 23:35:00|1179.73|1177.23|1179.69|1177.19|1179.78|1177.28|1179.69|1177.19|0
1660606800000|2022-08-15 23:40:00|1179.73|1177.23|1179.8|1177.3|1179.82|1177.32|1179.69|1177.19|0
1660607100000|2022-08-15 23:45:00|1179.78|1177.28|1180|1177.5|1180.04|1177.54|1179.69|1177.19|0
1660607400000|2022-08-15 23:50:00|1180.04|1177.54|1180.24|1177.74|1180.3|1177.8|1180|1177.5|0
1660607700000|2022-08-15 23:55:00|1180.22|1177.72|1180|1177.5|1180.3|1177.8|1180|1177.5|0
1660608000000|2022-08-16 00:00:00|1179.95|1177.45|1179.45|1176.95|1179.95|1177.45|1179.16|1176.66|0
1660608300000|2022-08-16 00:05:00|1179.47|1176.97|1179.62|1177.12|1179.65|1177.15|1179.38|1176.88|0
1660608600000|2022-08-16 00:10:00|1179.6|1177.1|1178.84|1176.34|1179.69|1177.19|1178.8|1176.3|0
1660608900000|2022-08-16 00:15:00|1178.8|1176.3|1178.63|1176.13|1178.94|1176.44|1178.2|1175.7|0
1660609200000|2022-08-16 00:20:00|1178.73|1176.23|1178.62|1176.12|1178.84|1176.34|1178.62|1176.12|0
1660609500000|2022-08-16 00:25:00|1178.63|1176.13|1178.62|1176.12|1179.05|1176.55|1178.62|1176.12|0
1660609800000|2022-08-16 00:30:00|1178.73|1176.23|1179.05|1176.55|1179.05|1176.55|1178.62|1176.12|0
1660610100000|2022-08-16 00:35:00|1178.94|1176.44|1179.05|1176.55|1179.05|1176.55|1178.84|1176.34|0
1660610400000|2022-08-16 00:40:00|1179.27|1176.77|1179.48|1176.98|1179.48|1176.98|1179.05|1176.55|0
1660610700000|2022-08-16 00:45:00|1179.47|1176.97|1179.47|1176.97|1179.48|1176.98|1179.26|1176.76|0
1660611000000|2022-08-16 00:50:00|1179.48|1176.98|1179.48|1176.98|1179.48|1176.98|1179.47|1176.97|0
1660611300000|2022-08-16 00:55:00|1179.47|1176.97|1179.68|1177.18|1179.89|1177.39|1179.47|1176.97|0
1660611600000|2022-08-16 01:00:00|1179.69|1177.19|1179.89|1177.39|1180.32|1177.82|1179.68|1177.18|0
1660611900000|2022-08-16 01:05:00|1179.9|1177.4|1179.68|1177.18|1180.11|1177.61|1179.68|1177.18|0
1660612200000|2022-08-16 01:10:00|1179.89|1177.39|1179.68|1177.18|1179.9|1177.4|1179.68|1177.18|0
1660612500000|2022-08-16 01:15:00|1179.79|1177.29|1179.25|1176.75|1179.9|1177.4|1179.25|1176.75|0
1660612800000|2022-08-16 01:20:00|1179.36|1176.86|1178.6|1176.1|1179.46|1176.96|1178.6|1176.1|0
1660613100000|2022-08-16 01:25:00|1178.81|1176.31|1178.82|1176.32|1179.03|1176.53|1178.81|1176.31|0
1660613400000|2022-08-16 01:30:00|1179.03|1176.53|1179.68|1177.18|1179.68|1177.18|1178.81|1176.31|0
1660613700000|2022-08-16 01:35:00|1179.57|1177.07|1179.47|1176.97|1179.68|1177.18|1179.25|1176.75|0
1660614000000|2022-08-16 01:40:00|1179.48|1176.98|1179.05|1176.55|1179.48|1176.98|1179.04|1176.54|0
1660614300000|2022-08-16 01:45:00|1179.04|1176.54|1179.47|1176.97|1179.69|1177.19|1179.04|1176.54|0
1660614600000|2022-08-16 01:50:00|1179.48|1176.98|1179.47|1176.97|1179.69|1177.19|1179.47|1176.97|0
1660614900000|2022-08-16 01:55:00|1179.48|1176.98|1179.69|1177.19|1179.69|1177.19|1179.47|1176.97|0
1660615200000|2022-08-16 02:00:00|1179.58|1177.08|1179.91|1177.41|1179.91|1177.41|1179.48|1176.98|0
1660615500000|2022-08-16 02:05:00|1180.12|1177.62|1180.13|1177.63|1180.35|1177.85|1179.91|1177.41|0
1660615800000|2022-08-16 02:10:00|1180.12|1177.62|1180.12|1177.62|1180.13|1177.63|1179.91|1177.41|0
1660616100000|2022-08-16 02:15:00|1180.13|1177.63|1180.13|1177.63|1180.13|1177.63|1179.91|1177.41|0
1660616400000|2022-08-16 02:20:00|1180.12|1177.62|1179.91|1177.41|1180.13|1177.63|1179.91|1177.41|0
1660616700000|2022-08-16 02:25:00|1180.12|1177.62|1180.12|1177.62|1180.13|1177.63|1179.91|1177.41|0
1660617000000|2022-08-16 02:30:00|1179.91|1177.41|1180.13|1177.63|1180.13|1177.63|1179.91|1177.41|0
1660617300000|2022-08-16 02:35:00|1180.34|1177.84|1179.7|1177.2|1180.34|1177.84|1179.69|1177.19|0
1660617600000|2022-08-16 02:40:00|1179.91|1177.41|1179.91|1177.41|1179.91|1177.41|1179.91|1177.41|0
1660617900000|2022-08-16 02:45:00|1180.12|1177.62|1180.34|1177.84|1180.35|1177.85|1179.91|1177.41|0
1660618200000|2022-08-16 02:50:00|1180.35|1177.85|1180.78|1178.28|1181|1178.5|1180.35|1177.85|0
1660618500000|2022-08-16 02:55:00|1180.77|1178.27|1180.78|1178.28|1180.78|1178.28|1180.56|1178.06|0
1660618800000|2022-08-16 03:00:00|1180.77|1178.27|1180.56|1178.06|1180.78|1178.28|1180.56|1178.06|0
1660619100000|2022-08-16 03:05:00|1180.57|1178.07|1180.77|1178.27|1180.78|1178.28|1180.57|1178.07|0
1660619400000|2022-08-16 03:10:00|1180.56|1178.06|1180.55|1178.05|1180.56|1178.06|1180.55|1178.05|0
1660619700000|2022-08-16 03:15:00|1180.34|1177.84|1180.54|1178.04|1180.55|1178.05|1180.33|1177.83|0
1660620000000|2022-08-16 03:20:00|1180.55|1178.05|1180.55|1178.05|1180.55|1178.05|1180.33|1177.83|0
1660620300000|2022-08-16 03:25:00|1180.44|1177.94|1180.55|1178.05|1180.55|1178.05|1180.34|1177.84|0
1660620600000|2022-08-16 03:30:00|1180.34|1177.84|1180.34|1177.84|1180.55|1178.05|1180.33|1177.83|0
1660620900000|2022-08-16 03:35:00|1180.33|1177.83|1180.12|1177.62|1180.33|1177.83|1180.12|1177.62|0
1660621200000|2022-08-16 03:40:00|1180.33|1177.83|1179.9|1177.4|1180.34|1177.84|1179.9|1177.4|0
1660621500000|2022-08-16 03:45:00|1179.8|1177.3|1179.69|1177.19|1179.9|1177.4|1179.69|1177.19|0
1660621800000|2022-08-16 03:50:00|1179.7|1177.2|1179.7|1177.2|1179.91|1177.41|1179.7|1177.2|0
1660622100000|2022-08-16 03:55:00|1179.69|1177.19|1179.69|1177.19|1179.91|1177.41|1179.69|1177.19|0
1660622400000|2022-08-16 04:00:00|1179.7|1177.2|1179.7|1177.2|1179.91|1177.41|1179.69|1177.19|0
1660622700000|2022-08-16 04:05:00|1179.91|1177.41|1179.69|1177.19|1179.92|1177.42|1179.69|1177.19|0
1660623000000|2022-08-16 04:10:00|1179.7|1177.2|1179.69|1177.19|1179.7|1177.2|1179.69|1177.19|0
1660623300000|2022-08-16 04:15:00|1179.7|1177.2|1179.69|1177.19|1179.91|1177.41|1179.69|1177.19|0
1660623600000|2022-08-16 04:20:00|1179.48|1176.98|1179.69|1177.19|1179.69|1177.19|1179.48|1176.98|0
1660623900000|2022-08-16 04:25:00|1179.7|1177.2|1179.69|1177.19|1179.7|1177.2|1179.69|1177.19|0
1660624200000|2022-08-16 04:30:00|1179.7|1177.2|1179.91|1177.41|1179.91|1177.41|1179.7|1177.2|0
1660624500000|2022-08-16 04:35:00|1179.7|1177.2|1179.91|1177.41|1180.02|1177.52|1179.7|1177.2|0
1660625100000|2022-08-16 04:45:00|1179.92|1177.42|1179.91|1177.41|1179.92|1177.42|1179.91|1177.41|0
1660625400000|2022-08-16 04:50:00|1179.92|1177.42|1180.13|1177.63|1180.13|1177.63|1179.91|1177.41|0
1660625700000|2022-08-16 04:55:00|1179.92|1177.42|1179.92|1177.42|1180.13|1177.63|1179.91|1177.41|0
1660626000000|2022-08-16 05:00:00|1179.91|1177.41|1179.7|1177.2|1179.92|1177.42|1179.7|1177.2|0
1660626300000|2022-08-16 05:05:00|1179.49|1176.99|1179.48|1176.98|1179.7|1177.2|1179.27|1176.77|0
1660626600000|2022-08-16 05:10:00|1179.38|1176.88|1179.26|1176.76|1179.48|1176.98|1179.26|1176.76|0
1660626900000|2022-08-16 05:15:00|1179.27|1176.77|1179.27|1176.77|1179.27|1176.77|1179.05|1176.55|0
1660627200000|2022-08-16 05:20:00|1179.26|1176.76|1179.05|1176.55|1179.27|1176.77|1179.05|1176.55|0
1660627500000|2022-08-16 05:25:00|1179.26|1176.76|1179.26|1176.76|1179.26|1176.76|1179.05|1176.55|0
1660627800000|2022-08-16 05:30:00|1179.05|1176.55|1179.48|1176.98|1179.48|1176.98|1179.05|1176.55|0
1660628100000|2022-08-16 05:35:00|1179.37|1176.87|1179.48|1176.98|1179.48|1176.98|1179.26|1176.76|0
1660628400000|2022-08-16 05:40:00|1181.48|1178.98|1181.49|1178.99|1181.7|1179.2|1181.48|1178.98|0
1660628700000|2022-08-16 05:45:00|1181.48|1178.98|1181.48|1178.98|1181.7|1179.2|1181.48|1178.98|0
1660629000000|2022-08-16 05:50:00|1181.49|1178.99|1181.7|1179.2|1181.7|1179.2|1181.49|1178.99|0
1660629300000|2022-08-16 05:55:00|1181.6|1179.1|1181.5|1179|1181.71|1179.21|1181.49|1178.99|0
1660629600000|2022-08-16 06:00:00|1181.71|1179.21|1182.49|1179.99|1183.49|1180.99|1181.49|1178.99|0
1660629900000|2022-08-16 06:05:00|1182.38|1179.88|1183.48|1180.98|1183.49|1180.99|1182.27|1179.77|0
1660630200000|2022-08-16 06:10:00|1183.38|1180.88|1183.05|1180.55|1183.38|1180.88|1182.84|1180.34|0
1660630500000|2022-08-16 06:15:00|1183.06|1180.56|1183.05|1180.55|1183.06|1180.56|1182.84|1180.34|0
1660630800000|2022-08-16 06:20:00|1182.94|1180.44|1183.05|1180.55|1183.06|1180.56|1182.83|1180.33|0
1660631100000|2022-08-16 06:25:00|1182.84|1180.34|1183.05|1180.55|1183.05|1180.55|1182.83|1180.33|0
1660631400000|2022-08-16 06:30:00|1182.84|1180.34|1182.62|1180.12|1183.05|1180.55|1182.4|1179.9|0
1660631700000|2022-08-16 06:35:00|1182.41|1179.91|1182.62|1180.12|1182.62|1180.12|1182.4|1179.9|0
1660632000000|2022-08-16 06:40:00|1182.73|1180.23|1182.94|1180.44|1183.04|1180.54|1182.41|1179.91|0
1660632300000|2022-08-16 06:45:00|1183.04|1180.54|1183.26|1180.76|1183.26|1180.76|1182.83|1180.33|0
1660632600000|2022-08-16 06:50:00|1183.25|1180.75|1183.25|1180.75|1183.47|1180.97|1183.25|1180.75|0
1660632900000|2022-08-16 06:55:00|1183.46|1180.96|1183.59|1181.09|1183.81|1181.31|1183.38|1180.88|0
1660633200000|2022-08-16 07:00:00|1183.38|1180.88|1183.02|1180.52|1184.01|1181.51|1182.52|1180.02|0
1660633500000|2022-08-16 07:05:00|1182.81|1180.31|1179.78|1179.28|1183.23|1180.73|1179.58|1179.08|3
1660633800000|2022-08-16 07:10:00|1179.83|1179.33|1180.18|1179.68|1181.18|1180.68|1179.53|1179.03|22
1660634100000|2022-08-16 07:15:00|1180.23|1179.73|1182.53|1182.03|1182.53|1182.03|1179.68|1179.18|5
1660634400000|2022-08-16 07:20:00|1182.58|1182.08|1182.93|1182.43|1184.03|1183.53|1182.43|1181.93|21
1660634700000|2022-08-16 07:25:00|1182.83|1182.33|1181.63|1181.13|1182.83|1182.33|1180.83|1180.33|13
1660635000000|2022-08-16 07:30:00|1181.58|1181.08|1182.68|1182.18|1182.98|1182.48|1181.23|1180.73|2
1660635300000|2022-08-16 07:35:00|1182.63|1182.13|1183.68|1183.18|1184.13|1183.63|1182.13|1181.63|3
1660635600000|2022-08-16 07:40:00|1183.63|1183.13|1183.43|1182.93|1183.78|1183.28|1182.63|1182.13|6
1660635900000|2022-08-16 07:45:00|1183.48|1182.98|1185.78|1185.28|1185.98|1185.48|1183.48|1182.98|2
1660636200000|2022-08-16 07:50:00|1185.87|1185.37|1186.32|1185.82|1186.77|1186.27|1185.72|1185.22|4
1660636500000|2022-08-16 07:55:00|1186.27|1185.77|1183.82|1183.32|1186.37|1185.87|1183.82|1183.32|129
1660636800000|2022-08-16 08:00:00|1183.87|1183.37|1183.42|1182.92|1184.02|1183.52|1182.97|1182.47|6
1660637100000|2022-08-16 08:05:00|1183.52|1183.02|1183.22|1182.72|1183.62|1183.12|1181.92|1181.42|12
1660637400000|2022-08-16 08:10:00|1183.32|1182.82|1181.67|1181.17|1183.62|1183.12|1181.67|1181.17|3
1660637700000|2022-08-16 08:15:00|1181.57|1181.07|1181.32|1180.82|1181.57|1181.07|1180.82|1180.32|4
1660638000000|2022-08-16 08:20:00|1181.37|1180.87|1182.67|1182.17|1183.12|1182.62|1181.22|1180.72|4
1660638300000|2022-08-16 08:25:00|1182.62|1182.12|1182.42|1181.92|1183.12|1182.62|1182.02|1181.52|4
1660638600000|2022-08-16 08:30:00|1182.32|1181.82|1181.37|1180.87|1182.37|1181.87|1180.72|1180.22|2
1660638900000|2022-08-16 08:35:00|1181.22|1180.72|1182.57|1182.07|1182.72|1182.22|1181.22|1180.72|14
1660639200000|2022-08-16 08:40:00|1182.52|1182.02|1182.17|1181.67|1183.02|1182.52|1182.12|1181.62|1
1660639500000|2022-08-16 08:45:00|1182.22|1181.72|1181.07|1180.57|1182.22|1181.72|1180.72|1180.22|3
1660639800000|2022-08-16 08:50:00|1181.02|1180.52|1182.02|1181.52|1182.07|1181.57|1180.67|1180.17|4
1660640100000|2022-08-16 08:55:00|1181.97|1181.47|1181.97|1181.47|1181.97|1181.47|1181.42|1180.92|2
1660640400000|2022-08-16 09:00:00|1182.02|1181.52|1182.02|1181.52|1182.67|1182.17|1181.72|1181.22|4
1660640700000|2022-08-16 09:05:00|1181.92|1181.42|1182.27|1181.77|1183.07|1182.57|1181.82|1181.32|287
1660641000000|2022-08-16 09:10:00|1182.32|1181.82|1182.52|1182.02|1182.72|1182.22|1182.02|1181.52|3
1660641300000|2022-08-16 09:15:00|1182.57|1182.07|1183.22|1182.72|1183.52|1183.02|1182.27|1181.77|13
1660641600000|2022-08-16 09:20:00|1183.12|1182.62|1183.02|1182.52|1183.52|1183.02|1182.57|1182.07|3
1660641900000|2022-08-16 09:25:00|1183.07|1182.57|1183.97|1183.47|1184.07|1183.57|1183.02|1182.52|4
1660642200000|2022-08-16 09:30:00|1184.02|1183.52|1183.42|1182.92|1184.12|1183.62|1183.22|1182.72|2
1660642500000|2022-08-16 09:35:00|1183.47|1182.97|1183.77|1183.27|1184.27|1183.77|1183.42|1182.92|2
1660642800000|2022-08-16 09:40:00|1183.82|1183.32|1184.92|1184.42|1185.37|1184.87|1183.82|1183.32|5
1660643100000|2022-08-16 09:45:00|1184.97|1184.47|1185.52|1185.02|1185.92|1185.42|1184.97|1184.47|6
1660643400000|2022-08-16 09:50:00|1185.47|1184.97|1185.52|1185.02|1185.82|1185.32|1185.32|1184.82|3
1660643700000|2022-08-16 09:55:00|1185.47|1184.97|1185.42|1184.92|1185.62|1185.12|1185.27|1184.77|3
1660644000000|2022-08-16 10:00:00|1185.47|1184.97|1186.17|1185.67|1186.57|1186.07|1185.47|1184.97|2
1660644300000|2022-08-16 10:05:00|1186.12|1185.62|1186.37|1185.87|1186.57|1186.07|1186.12|1185.62|304
1660644600000|2022-08-16 10:10:00|1186.32|1185.82|1186.37|1185.87|1186.87|1186.37|1186.12|1185.62|2
1660644900000|2022-08-16 10:15:00|1186.32|1185.82|1186.92|1186.42|1187.07|1186.57|1185.77|1185.27|75
1660645200000|2022-08-16 10:20:00|1186.97|1186.47|1187.47|1186.97|1187.67|1187.17|1186.97|1186.47|3
1660645500000|2022-08-16 10:25:00|1187.52|1187.02|1187.47|1186.97|1187.77|1187.27|1187.17|1186.67|4
1660645800000|2022-08-16 10:30:00|1187.42|1186.92|1186.27|1185.77|1187.42|1186.92|1186.22|1185.72|1
1660646100000|2022-08-16 10:35:00|1186.32|1185.82|1185.97|1185.47|1186.42|1185.92|1185.57|1185.07|5
1660646400000|2022-08-16 10:40:00|1186.02|1185.52|1185.07|1184.57|1186.22|1185.72|1184.92|1184.42|2
1660646700000|2022-08-16 10:45:00|1185.02|1184.52|1184.42|1183.92|1185.02|1184.52|1184.22|1183.72|4
1660647000000|2022-08-16 10:50:00|1184.47|1183.97|1186.52|1186.02|1186.52|1186.02|1184.42|1183.92|4
1660647300000|2022-08-16 10:55:00|1186.57|1186.07|1186.17|1185.67|1186.67|1186.17|1186.02|1185.52|1
1660647600000|2022-08-16 11:00:00|1185.97|1185.47|1186.12|1185.62|1186.22|1185.72|1184.52|1184.02|7
1660647900000|2022-08-16 11:05:00|1186.17|1185.67|1186.27|1185.77|1186.52|1186.02|1186.07|1185.57|1
1660648200000|2022-08-16 11:10:00|1186.32|1185.82|1186.37|1185.87|1186.77|1186.27|1186.32|1185.82|16
1660648500000|2022-08-16 11:15:00|1186.42|1185.92|1186.42|1185.92|1186.72|1186.22|1186.22|1185.72|3
1660648800000|2022-08-16 11:20:00|1186.47|1185.97|1186.92|1186.42|1187.12|1186.62|1186.22|1185.72|2
1660649100000|2022-08-16 11:25:00|1186.82|1186.32|1187.62|1187.12|1187.72|1187.22|1186.82|1186.32|5
1660649400000|2022-08-16 11:30:00|1187.67|1187.17|1188.27|1187.77|1188.47|1187.97|1187.67|1187.17|18
1660649700000|2022-08-16 11:35:00|1188.22|1187.72|1188.27|1187.77|1189.02|1188.52|1187.87|1187.37|28
1660650000000|2022-08-16 11:40:00|1188.33|1187.83|1187.58|1187.08|1188.38|1187.88|1187.53|1187.03|14
1660650300000|2022-08-16 11:45:00|1187.63|1187.13|1187.23|1186.73|1187.68|1187.18|1186.88|1186.38|13
1660650600000|2022-08-16 11:50:00|1187.28|1186.78|1188.23|1187.73|1188.58|1188.08|1187.23|1186.73|2002
1660650900000|2022-08-16 11:55:00|1188.13|1187.63|1187.58|1187.08|1188.18|1187.68|1187.53|1187.03|33
1660651200000|2022-08-16 12:00:00|1187.63|1187.13|1187.33|1186.83|1187.73|1187.23|1187.18|1186.68|41
1660651500000|2022-08-16 12:05:00|1187.38|1186.88|1188.08|1187.58|1188.08|1187.58|1187.18|1186.68|159
1660651800000|2022-08-16 12:10:00|1188.13|1187.63|1189.83|1189.33|1189.98|1189.48|1188.08|1187.58|7
1660652100000|2022-08-16 12:15:00|1189.88|1189.38|1190.38|1189.88|1190.38|1189.88|1189.78|1189.28|2
1660652400000|2022-08-16 12:20:00|1190.33|1189.83|1190.13|1189.63|1190.93|1190.43|1190.13|1189.63|4
1660652700000|2022-08-16 12:25:00|1190.08|1189.58|1188.23|1187.73|1190.08|1189.58|1188.13|1187.63|2
1660653000000|2022-08-16 12:30:00|1188.18|1187.68|1188.08|1187.58|1188.33|1187.83|1187.08|1186.58|4
1660653300000|2022-08-16 12:35:00|1188.13|1187.63|1188.03|1187.53|1188.53|1188.03|1188.03|1187.53|15
1660653600000|2022-08-16 12:40:00|1187.98|1187.48|1187.73|1187.23|1188.18|1187.68|1187.68|1187.18|1
1660653900000|2022-08-16 12:45:00|1187.78|1187.28|1186.88|1186.38|1187.78|1187.28|1186.28|1185.78|6
1660654200000|2022-08-16 12:50:00|1186.83|1186.33|1187.48|1186.98|1187.63|1187.13|1186.83|1186.33|2
1660654500000|2022-08-16 12:55:00|1187.58|1187.08|1187.53|1187.03|1188.38|1187.88|1187.28|1186.78|2
1660654800000|2022-08-16 13:00:00|1187.48|1186.98|1187.23|1186.73|1187.63|1187.13|1187.03|1186.53|4
1660655100000|2022-08-16 13:05:00|1187.28|1186.78|1187.93|1187.43|1187.98|1187.48|1187.08|1186.58|3
1660655400000|2022-08-16 13:10:00|1187.73|1187.23|1188.13|1187.63|1188.18|1187.68|1187.03|1186.53|3
1660655700000|2022-08-16 13:15:00|1188.18|1187.68|1187.58|1187.08|1188.68|1188.18|1187.58|1187.08|5
1660656000000|2022-08-16 13:20:00|1187.53|1187.03|1186.98|1186.48|1188.23|1187.73|1186.93|1186.43|46
1660656300000|2022-08-16 13:25:00|1187.03|1186.53|1187.28|1186.78|1187.88|1187.38|1187.03|1186.53|105
1660656600000|2022-08-16 13:30:00|1187.33|1186.83|1187.33|1186.83|1189.03|1188.53|1186.58|1186.08|6
1660656900000|2022-08-16 13:35:00|1187.43|1186.93|1189.48|1188.98|1189.78|1189.28|1187.23|1186.73|4
1660657200000|2022-08-16 13:40:00|1189.53|1189.03|1189.53|1189.03|1190.88|1190.38|1189.38|1188.88|3
1660657500000|2022-08-16 13:45:00|1189.63|1189.13|1190.98|1190.48|1191.53|1191.03|1189.63|1189.13|205
1660657800000|2022-08-16 13:50:00|1190.93|1190.43|1191.48|1190.98|1191.53|1191.03|1190.23|1189.73|25
1660658100000|2022-08-16 13:55:00|1191.43|1190.93|1192.13|1191.63|1192.48|1191.98|1191.38|1190.88|5
1660658400000|2022-08-16 14:00:00|1191.98|1191.48|1190.28|1189.78|1192.13|1191.63|1190.23|1189.73|4
1660658700000|2022-08-16 14:05:00|1190.53|1190.03|1189.38|1188.88|1192.38|1191.88|1189.18|1188.68|8
1660659000000|2022-08-16 14:10:00|1189.29|1188.79|1189.24|1188.74|1189.39|1188.89|1188.04|1187.54|5
1660659300000|2022-08-16 14:15:00|1189.19|1188.69|1190.52|1188.02|1190.52|1189.79|1188.59|1188.02|243
1660659600000|2022-08-16 14:20:00|1190.51|1188.01|1190.31|1187.81|1190.75|1188.25|1190.08|1187.58|0
1660659900000|2022-08-16 14:25:00|1190.52|1188.02|1190.07|1187.57|1190.52|1188.02|1189.64|1187.14|0
1660660200000|2022-08-16 14:30:00|1190.05|1187.55|1188.52|1186.02|1190.05|1187.55|1188.51|1186.01|0
1660660500000|2022-08-16 14:35:00|1188.51|1186.01|1189.02|1186.52|1189.04|1186.54|1188.51|1186.01|0
1660660800000|2022-08-16 14:40:00|1189.26|1186.76|1189.81|1187.31|1189.82|1187.32|1189.01|1186.51|0
1660661100000|2022-08-16 14:45:00|1189.63|1187.13|1190.71|1188.21|1190.71|1188.21|1189.41|1186.91|0
1660661400000|2022-08-16 14:50:00|1190.5|1188|1191.13|1188.63|1191.15|1188.65|1190.49|1187.99|0
1660661700000|2022-08-16 14:55:00|1191.14|1188.64|1191.54|1189.04|1191.77|1189.27|1190.36|1187.86|0
1660662000000|2022-08-16 15:00:00|1191.33|1188.83|1191.24|1188.74|1192.55|1190.05|1191.24|1188.74|0
1660662300000|2022-08-16 15:05:00|1191.25|1188.75|1191.69|1189.19|1192.34|1189.84|1191.24|1188.74|0
1660662600000|2022-08-16 15:10:00|1191.9|1189.4|1192.6|1190.1|1192.6|1190.1|1191.69|1189.19|0
1660662900000|2022-08-16 15:15:00|1192.61|1190.11|1193.06|1190.56|1193.27|1190.77|1192.39|1189.89|0
1660663200000|2022-08-16 15:20:00|1193.05|1190.55|1192.83|1190.33|1193.05|1190.55|1192.61|1190.11|0
1660663500000|2022-08-16 15:25:00|1192.82|1190.32|1193.06|1190.56|1193.28|1190.78|1192.82|1190.32|0
1660663800000|2022-08-16 15:30:00|1193.49|1190.99|1193.52|1191.02|1194.51|1192.01|1193.48|1190.98|0
1660664100000|2022-08-16 15:35:00|1193.28|1190.78|1193.78|1191.28|1193.78|1191.28|1193.27|1190.77|0
1660664400000|2022-08-16 15:40:00|1193.77|1191.27|1194.02|1191.52|1194.03|1191.53|1193.52|1191.02|0
1660664700000|2022-08-16 15:45:00|1194.03|1191.53|1194.77|1192.27|1195.03|1192.53|1194.01|1191.51|0
1660665000000|2022-08-16 15:50:00|1194.78|1192.28|1194.82|1192.32|1194.82|1192.32|1194.53|1192.03|0
1660665300000|2022-08-16 15:55:00|1194.81|1192.31|1194.82|1192.32|1195.09|1192.59|1194.31|1191.81|0
1660665600000|2022-08-16 16:00:00|1194.83|1192.33|1194.32|1191.82|1195.07|1192.57|1194.32|1191.82|0
1660665900000|2022-08-16 16:05:00|1194.33|1191.83|1194.31|1191.81|1194.58|1192.08|1194.31|1191.81|0
1660666200000|2022-08-16 16:10:00|1194.32|1191.82|1195.07|1192.57|1195.08|1192.58|1194.32|1191.82|0
1660666500000|2022-08-16 16:15:00|1194.41|1191.91|1194.86|1192.36|1194.86|1192.36|1194.41|1191.91|0
1660666800000|2022-08-16 16:20:00|1194.85|1192.35|1194.63|1192.13|1194.85|1192.35|1194.41|1191.91|0
1660667100000|2022-08-16 16:25:00|1194.62|1192.12|1194.19|1191.69|1194.63|1192.13|1194.19|1191.69|0
1660667400000|2022-08-16 16:30:00|1194.8|1192.3|1194.58|1192.08|1194.83|1192.33|1194.57|1192.07|0
1660667700000|2022-08-16 16:35:00|1194.57|1192.07|1194.33|1191.83|1194.83|1192.33|1194.33|1191.83|0
1660668000000|2022-08-16 16:40:00|1194.32|1191.82|1193.8|1191.3|1194.33|1191.83|1193.8|1191.3|0
1660668300000|2022-08-16 16:45:00|1193.81|1191.31|1194.05|1191.55|1194.06|1191.56|1193.8|1191.3|0
1660668600000|2022-08-16 16:50:00|1194.06|1191.56|1194.05|1191.55|1194.31|1191.81|1193.8|1191.3|0
1660668900000|2022-08-16 16:55:00|1194.06|1191.56|1194.06|1191.56|1194.31|1191.81|1194.05|1191.55|0
1660669200000|2022-08-16 17:00:00|1193.75|1191.25|1193.76|1191.26|1193.76|1191.26|1193.52|1191.02|0
1660669500000|2022-08-16 17:05:00|1193.75|1191.25|1194.2|1191.7|1194.21|1191.71|1193.75|1191.25|0
1660669800000|2022-08-16 17:10:00|1194.09|1191.59|1194.2|1191.7|1194.42|1191.92|1193.98|1191.48|0
1660670100000|2022-08-16 17:15:00|1195.08|1192.58|1194.83|1192.33|1195.09|1192.59|1194.83|1192.33|0
1660670400000|2022-08-16 17:20:00|1194.82|1192.32|1195.1|1192.6|1195.1|1192.6|1194.82|1192.32|0
1660670700000|2022-08-16 17:25:00|1195.09|1192.59|1195.08|1192.58|1195.34|1192.84|1194.84|1192.34|0
1660671000000|2022-08-16 17:30:00|1195.09|1192.59|1195.58|1193.08|1195.58|1193.08|1195.07|1192.57|0
1660671300000|2022-08-16 17:35:00|1195.59|1193.09|1196.35|1193.85|1196.35|1193.85|1195.58|1193.08|0
1660671600000|2022-08-16 17:40:00|1196.34|1193.84|1196.1|1193.6|1196.35|1193.85|1195.85|1193.35|0
1660671900000|2022-08-16 17:45:00|1195.31|1192.81|1195.31|1192.81|1195.52|1193.02|1195.3|1192.8|0
1660672200000|2022-08-16 17:50:00|1195.52|1193.02|1195.74|1193.24|1195.74|1193.24|1195.3|1192.8|0
1660672500000|2022-08-16 17:55:00|1195.52|1193.02|1195.74|1193.24|1195.96|1193.46|1195.52|1193.02|0
1660672800000|2022-08-16 18:00:00|1196.36|1193.86|1196.86|1194.36|1197.13|1194.63|1196.35|1193.85|0
1660673100000|2022-08-16 18:05:00|1196.87|1194.37|1197.39|1194.89|1197.39|1194.89|1196.86|1194.36|0
1660673400000|2022-08-16 18:10:00|1197.4|1194.9|1197.64|1195.14|1197.66|1195.16|1197.39|1194.89|0
1660673700000|2022-08-16 18:15:00|1197.65|1195.15|1197.64|1195.14|1197.66|1195.16|1197.4|1194.9|0
1660674000000|2022-08-16 18:20:00|1197.65|1195.15|1197.39|1194.89|1197.65|1195.15|1197.38|1194.88|0
1660674300000|2022-08-16 18:25:00|1197.38|1194.88|1197.12|1194.62|1197.39|1194.89|1197.1|1194.6|0
1660674600000|2022-08-16 18:30:00|1195.96|1193.46|1195.45|1192.95|1196.18|1193.68|1195.45|1192.95|0
1660674900000|2022-08-16 18:35:00|1195.44|1192.94|1194.1|1191.6|1195.45|1192.95|1193.88|1191.38|0
1660675200000|2022-08-16 18:40:00|1193.88|1191.38|1193.86|1191.36|1194.11|1191.61|1193.42|1190.92|0
1660675500000|2022-08-16 18:45:00|1193.64|1191.14|1192.8|1190.3|1193.64|1191.14|1192.34|1189.84|0
1660675800000|2022-08-16 18:50:00|1192.79|1190.29|1192.8|1190.3|1193.23|1190.73|1192.57|1190.07|0
1660676100000|2022-08-16 18:55:00|1192.79|1190.29|1193.9|1191.4|1193.91|1191.41|1192.79|1190.29|0
1660676400000|2022-08-16 19:00:00|1193.89|1191.39|1193|1190.5|1193.89|1191.39|1192.89|1190.39|0
1660676700000|2022-08-16 19:05:00|1193.01|1190.51|1193.67|1191.17|1194.11|1191.61|1193|1190.5|0
1660677000000|2022-08-16 19:10:00|1193.66|1191.16|1194.09|1191.59|1194.09|1191.59|1193.22|1190.72|0
1660677300000|2022-08-16 19:15:00|1194.55|1192.05|1194.94|1192.44|1194.94|1192.44|1194.04|1191.54|0
1660677600000|2022-08-16 19:20:00|1194.93|1192.43|1195.45|1192.95|1195.45|1192.95|1194.67|1192.17|0
1660677900000|2022-08-16 19:25:00|1195.21|1192.71|1195.71|1193.21|1195.73|1193.23|1195.2|1192.7|0
1660678200000|2022-08-16 19:30:00|1195.47|1192.97|1195.74|1193.24|1195.99|1193.49|1195.47|1192.97|0
1660678500000|2022-08-16 19:35:00|1195.75|1193.25|1195.61|1193.11|1196|1193.5|1195.48|1192.98|0
1660678800000|2022-08-16 19:40:00|1195.73|1193.23|1195.49|1192.99|1196|1193.5|1195.47|1192.97|0
1660679100000|2022-08-16 19:45:00|1195.5|1193|1196.28|1193.78|1196.29|1193.79|1195.49|1192.99|0
1660679400000|2022-08-16 19:50:00|1196.29|1193.79|1196|1193.5|1196.42|1193.92|1195.75|1193.25|0
1660679700000|2022-08-16 19:55:00|1196.01|1193.51|1196.22|1193.72|1196.49|1193.99|1195.47|1192.97|0
1660680000000|2022-08-16 20:00:00|1195.3|1192.8|1194.81|1192.31|1195.3|1192.8|1194.68|1192.18|0
1660680300000|2022-08-16 20:05:00|1194.77|1192.27|1194.77|1192.27|1194.95|1192.45|1194.77|1192.27|0
1660680600000|2022-08-16 20:10:00|1194.81|1192.31|1194.59|1192.09|1194.9|1192.4|1194.59|1192.09|0
1660680900000|2022-08-16 20:15:00|1194.55|1192.05|1194.68|1192.18|1194.73|1192.23|1194.42|1191.92|0
1660681200000|2022-08-16 20:20:00|1194.73|1192.23|1194.73|1192.23|1194.77|1192.27|1194.68|1192.18|0
1660681500000|2022-08-16 20:25:00|1194.72|1192.22|1194.59|1192.09|1194.73|1192.23|1194.59|1192.09|0
1660681800000|2022-08-16 20:30:00|1194.64|1192.14|1194.86|1192.36|1194.86|1192.36|1194.64|1192.14|0
1660682100000|2022-08-16 20:35:00|1194.9|1192.4|1195.17|1192.67|1195.21|1192.71|1194.9|1192.4|0
1660682400000|2022-08-16 20:40:00|1195.21|1192.71|1195.21|1192.71|1195.21|1192.71|1195.17|1192.67|0
1660682700000|2022-08-16 20:45:00|1195.26|1192.76|1195.43|1192.93|1195.48|1192.98|1195.21|1192.71|0
1660683000000|2022-08-16 20:50:00|1195.45|1192.95|1195.83|1193.33|1195.87|1193.37|1195.43|1192.93|0
1660683300000|2022-08-16 20:55:00|1195.85|1193.35|1195.81|1193.31|1195.87|1193.37|1195.81|1193.31|0
1660683600000|2022-08-16 21:00:00|1195.76|1193.26|1195.79|1193.29|1195.79|1193.29|1195.74|1193.24|0
1660683900000|2022-08-16 21:05:00|1195.76|1193.26|1195.74|1193.24|1195.76|1193.26|1195.74|1193.24|0
1660684200000|2022-08-16 21:10:00|1195.76|1193.26|1195.72|1193.22|1195.76|1193.26|1195.72|1193.22|0
1660684500000|2022-08-16 21:15:00|1195.65|1193.15|1195.4|1192.9|1195.7|1193.2|1195.35|1192.85|0
1660684800000|2022-08-16 21:20:00|1195.42|1192.92|1195.42|1192.92|1195.44|1192.94|1195.42|1192.92|0
1660685100000|2022-08-16 21:25:00|1195.44|1192.94|1195.27|1192.77|1195.46|1192.96|1195.25|1192.75|0
1660685700000|2022-08-16 21:35:00|1195.28|1192.78|1195.25|1192.75|1195.32|1192.82|1195.23|1192.73|0
1660686000000|2022-08-16 21:40:00|1195.3|1192.8|1195.53|1193.03|1195.53|1193.03|1195.3|1192.8|0
1660686300000|2022-08-16 21:45:00|1195.51|1193.01|1195.53|1193.03|1195.55|1193.05|1195.51|1193.01|0
1660686600000|2022-08-16 21:50:00|1195.51|1193.01|1195.51|1193.01|1195.53|1193.03|1195.51|1193.01|0
1660686900000|2022-08-16 21:55:00|1195.53|1193.03|1195.51|1193.01|1195.53|1193.03|1195.51|1193.01|0
1660687200000|2022-08-16 22:00:00|1195.46|1192.96|1194.91|1192.41|1195.46|1192.96|1194.89|1192.39|0
1660687500000|2022-08-16 22:05:00|1194.96|1192.46|1194.82|1192.32|1195|1192.5|1194.71|1192.21|0
1660687800000|2022-08-16 22:10:00|1194.84|1192.34|1195|1192.5|1195|1192.5|1194.82|1192.32|0
1660688100000|2022-08-16 22:15:00|1194.96|1192.46|1194.78|1192.28|1194.96|1192.46|1194.69|1192.19|0
1660688400000|2022-08-16 22:20:00|1194.82|1192.32|1194.87|1192.37|1195.04|1192.54|1194.82|1192.32|0
1660688700000|2022-08-16 22:25:00|1194.84|1192.34|1194.96|1192.46|1194.96|1192.46|1194.78|1192.28|0
1660689000000|2022-08-16 22:30:00|1195.02|1192.52|1194.87|1192.37|1195.04|1192.54|1194.87|1192.37|0
1660689300000|2022-08-16 22:35:00|1194.86|1192.36|1194.96|1192.46|1194.96|1192.46|1194.73|1192.23|0
1660689600000|2022-08-16 22:40:00|1195|1192.5|1195.02|1192.52|1195.13|1192.63|1194.91|1192.41|0
1660689900000|2022-08-16 22:45:00|1195|1192.5|1194.82|1192.32|1195.04|1192.54|1194.8|1192.3|0
1660690200000|2022-08-16 22:50:00|1194.87|1192.37|1195|1192.5|1195|1192.5|1194.82|1192.32|0
1660690500000|2022-08-16 22:55:00|1194.96|1192.46|1194.89|1192.39|1194.96|1192.46|1194.89|1192.39|0
1660690800000|2022-08-16 23:00:00|1194.87|1192.37|1194.87|1192.37|1195|1192.5|1194.82|1192.32|0
1660691100000|2022-08-16 23:05:00|1194.86|1192.36|1194.73|1192.23|1194.86|1192.36|1194.6|1192.1|0
1660691400000|2022-08-16 23:10:00|1194.74|1192.24|1194.82|1192.32|1194.87|1192.37|1194.73|1192.23|0
1660691700000|2022-08-16 23:15:00|1194.8|1192.3|1194.65|1192.15|1194.91|1192.41|1194.65|1192.15|0
1660692000000|2022-08-16 23:20:00|1194.69|1192.19|1194.65|1192.15|1194.78|1192.28|1194.56|1192.06|0
1660692300000|2022-08-16 23:25:00|1194.67|1192.17|1194.51|1192.01|1194.67|1192.17|1194.51|1192.01|0
1660692600000|2022-08-16 23:30:00|1194.53|1192.03|1194.51|1192.01|1194.6|1192.1|1194.47|1191.97|0
1660692900000|2022-08-16 23:35:00|1194.47|1191.97|1194.6|1192.1|1194.65|1192.15|1194.47|1191.97|0
1660693200000|2022-08-16 23:40:00|1194.65|1192.15|1194.56|1192.06|1194.65|1192.15|1194.51|1192.01|0
1660693500000|2022-08-16 23:45:00|1194.6|1192.1|1194.78|1192.28|1194.87|1192.37|1194.56|1192.06|0
1660693800000|2022-08-16 23:50:00|1194.76|1192.26|1195.09|1192.59|1195.09|1192.59|1194.69|1192.19|0
1660694100000|2022-08-16 23:55:00|1195.13|1192.63|1195.13|1192.63|1195.35|1192.85|1195.09|1192.59|0
1660694400000|2022-08-17 00:00:00|1195.09|1192.59|1194.91|1192.41|1195.31|1192.81|1194.73|1192.23|0
1660694700000|2022-08-17 00:05:00|1194.96|1192.46|1195.26|1192.76|1195.26|1192.76|1194.96|1192.46|0
1660695000000|2022-08-17 00:10:00|1195.22|1192.72|1195.71|1193.21|1195.71|1193.21|1195.22|1192.72|0
1660695300000|2022-08-17 00:15:00|1195.75|1193.25|1196.1|1193.6|1196.52|1194.02|1195.68|1193.18|0
1660695600000|2022-08-17 00:20:00|1195.89|1193.39|1195.66|1193.16|1195.89|1193.39|1195.24|1192.74|0
1660695900000|2022-08-17 00:25:00|1195.44|1192.94|1195|1192.5|1195.44|1192.94|1195|1192.5|0
1660696200000|2022-08-17 00:30:00|1195.01|1192.51|1195.65|1193.15|1195.66|1193.16|1195|1192.5|0
1660696500000|2022-08-17 00:35:00|1195.64|1193.14|1195.43|1192.93|1195.65|1193.15|1195.43|1192.93|0
1660696800000|2022-08-17 00:40:00|1195.42|1192.92|1195.42|1192.92|1195.64|1193.14|1195.42|1192.92|0
1660697100000|2022-08-17 00:45:00|1195.21|1192.71|1195.64|1193.14|1195.64|1193.14|1195.21|1192.71|0
1660697700000|2022-08-17 00:55:00|1195.65|1193.15|1195.65|1193.15|1195.65|1193.15|1195.64|1193.14|0
1660698000000|2022-08-17 01:00:00|1195.64|1193.14|1195.21|1192.71|1195.65|1193.15|1195.2|1192.7|0
1660698300000|2022-08-17 01:05:00|1195.2|1192.7|1195.21|1192.71|1195.42|1192.92|1195.2|1192.7|0
1660698600000|2022-08-17 01:10:00|1195.2|1192.7|1195.43|1192.93|1195.64|1193.14|1195.2|1192.7|0
1660698900000|2022-08-17 01:15:00|1195.64|1193.14|1195.43|1192.93|1195.86|1193.36|1195.42|1192.92|0
1660699200000|2022-08-17 01:20:00|1195.42|1192.92|1195.42|1192.92|1195.43|1192.93|1195.42|1192.92|0
1660699500000|2022-08-17 01:25:00|1195.43|1192.93|1195.21|1192.71|1195.43|1192.93|1194.99|1192.49|0
1660699800000|2022-08-17 01:30:00|1195.97|1193.47|1196.46|1193.96|1196.46|1193.96|1195.96|1193.46|0
1660700100000|2022-08-17 01:35:00|1196.21|1193.71|1195.71|1193.21|1196.21|1193.71|1195.7|1193.2|0
1660700400000|2022-08-17 01:40:00|1195.95|1193.45|1195.95|1193.45|1196.21|1193.71|1195.95|1193.45|0
1660700700000|2022-08-17 01:45:00|1195.96|1193.46|1195.96|1193.46|1196.2|1193.7|1195.7|1193.2|0
1660701000000|2022-08-17 01:50:00|1195.95|1193.45|1196.22|1193.72|1196.22|1193.72|1195.95|1193.45|0
1660701300000|2022-08-17 01:55:00|1196.21|1193.71|1196.47|1193.97|1196.47|1193.97|1196.21|1193.71|0
1660701600000|2022-08-17 02:00:00|1195.43|1192.93|1195.43|1192.93|1195.43|1192.93|1195.42|1192.92|0
1660701900000|2022-08-17 02:05:00|1195.22|1192.72|1195.21|1192.71|1195.22|1192.72|1194.99|1192.49|0
1660702200000|2022-08-17 02:10:00|1195|1192.5|1195.21|1192.71|1195.21|1192.71|1194.99|1192.49|0
1660702500000|2022-08-17 02:15:00|1195.2|1192.7|1195.42|1192.92|1195.43|1192.93|1195.2|1192.7|0
1660702800000|2022-08-17 02:20:00|1195.43|1192.93|1195.21|1192.71|1195.64|1193.14|1195.21|1192.71|0
1660703100000|2022-08-17 02:25:00|1195.2|1192.7|1195.42|1192.92|1195.43|1192.93|1195.2|1192.7|0
1660703400000|2022-08-17 02:30:00|1195.43|1192.93|1195.86|1193.36|1195.86|1193.36|1195.42|1192.92|0
1660703700000|2022-08-17 02:35:00|1195.97|1193.47|1195.42|1192.92|1196.08|1193.58|1195.42|1192.92|0
1660704000000|2022-08-17 02:40:00|1195.43|1192.93|1195.63|1193.13|1195.86|1193.36|1195.42|1192.92|0
1660704300000|2022-08-17 02:45:00|1195.64|1193.14|1195.85|1193.35|1195.85|1193.35|1195.63|1193.13|0
1660704600000|2022-08-17 02:50:00|1195.63|1193.13|1196.06|1193.56|1196.06|1193.56|1195.63|1193.13|0
1660704900000|2022-08-17 02:55:00|1195.85|1193.35|1195.85|1193.35|1196.27|1193.77|1195.85|1193.35|0
1660705200000|2022-08-17 03:00:00|1196.06|1193.56|1196.06|1193.56|1196.07|1193.57|1195.85|1193.35|0
1660705800000|2022-08-17 03:10:00|1196.07|1193.57|1195.86|1193.36|1196.28|1193.78|1195.85|1193.35|0
1660706100000|2022-08-17 03:15:00|1195.85|1193.35|1195.64|1193.14|1195.86|1193.36|1195.64|1193.14|0
1660706400000|2022-08-17 03:20:00|1195.63|1193.13|1195.63|1193.13|1195.63|1193.13|1195.63|1193.13|0
1660706700000|2022-08-17 03:25:00|1195.64|1193.14|1195.64|1193.14|1195.86|1193.36|1195.63|1193.13|0
1660707000000|2022-08-17 03:30:00|1195.43|1192.93|1195.42|1192.92|1195.43|1192.93|1195.42|1192.92|0
1660707300000|2022-08-17 03:35:00|1195.63|1193.13|1195.64|1193.14|1195.64|1193.14|1195.63|1193.13|0
1660707600000|2022-08-17 03:40:00|1195.63|1193.13|1195.64|1193.14|1195.64|1193.14|1195.63|1193.13|0
1660707900000|2022-08-17 03:45:00|1195.63|1193.13|1195.42|1192.92|1195.64|1193.14|1195.42|1192.92|0
1660708200000|2022-08-17 03:50:00|1195.64|1193.14|1195.64|1193.14|1195.64|1193.14|1195.64|1193.14|0
1660708500000|2022-08-17 03:55:00|1195.85|1193.35|1195.85|1193.35|1195.85|1193.35|1195.85|1193.35|0
1660708800000|2022-08-17 04:00:00|1195.86|1193.36|1196.28|1193.78|1196.28|1193.78|1195.86|1193.36|0
1660709100000|2022-08-17 04:05:00|1196.07|1193.57|1196.07|1193.57|1196.18|1193.68|1196.07|1193.57|0
1660710300000|2022-08-17 04:25:00|1196.29|1193.79|1196.29|1193.79|1196.29|1193.79|1196.07|1193.57|0
1660710600000|2022-08-17 04:30:00|1196.18|1193.68|1196.51|1194.01|1196.51|1194.01|1196.18|1193.68|0
1660710900000|2022-08-17 04:35:00|1196.3|1193.8|1196.29|1193.79|1196.51|1194.01|1196.29|1193.79|0
1660711200000|2022-08-17 04:40:00|1196.3|1193.8|1196.51|1194.01|1196.51|1194.01|1196.3|1193.8|0
1660711500000|2022-08-17 04:45:00|1196.3|1193.8|1196.3|1193.8|1196.51|1194.01|1196.3|1193.8|0
1660711800000|2022-08-17 04:50:00|1196.4|1193.9|1196.51|1194.01|1196.51|1194.01|1196.4|1193.9|0
1660712100000|2022-08-17 04:55:00|1196.52|1194.02|1196.51|1194.01|1196.52|1194.02|1196.51|1194.01|0
1660712400000|2022-08-17 05:00:00|1196.52|1194.02|1196.95|1194.45|1196.95|1194.45|1196.52|1194.02|0
1660712700000|2022-08-17 05:05:00|1196.96|1194.46|1196.73|1194.23|1196.96|1194.46|1196.73|1194.23|0
1660713000000|2022-08-17 05:10:00|1196.74|1194.24|1196.85|1194.35|1196.95|1194.45|1196.73|1194.23|0
1660713300000|2022-08-17 05:15:00|1196.95|1194.45|1196.95|1194.45|1196.95|1194.45|1196.74|1194.24|0
1660713600000|2022-08-17 05:20:00|1196.96|1194.46|1196.74|1194.24|1196.96|1194.46|1196.74|1194.24|0
1660713900000|2022-08-17 05:25:00|1194.74|1192.24|1194.52|1192.02|1194.74|1192.24|1194.52|1192.02|0
1660714200000|2022-08-17 05:30:00|1193.52|1191.02|1193.74|1191.24|1193.74|1191.24|1193.52|1191.02|0
1660714500000|2022-08-17 05:35:00|1193.73|1191.23|1193.52|1191.02|1193.74|1191.24|1193.52|1191.02|0
1660714800000|2022-08-17 05:40:00|1193.51|1191.01|1193.3|1190.8|1193.52|1191.02|1193.3|1190.8|0
1660715100000|2022-08-17 05:45:00|1193.31|1190.81|1192.09|1189.59|1193.52|1191.02|1192.08|1189.58|0
1660715400000|2022-08-17 05:50:00|1191.09|1188.59|1191.31|1188.81|1191.31|1188.81|1191.09|1188.59|0
1660715700000|2022-08-17 05:55:00|1191.52|1189.02|1191.75|1189.25|1191.75|1189.25|1191.52|1189.02|0
1660716000000|2022-08-17 06:00:00|1191.54|1189.04|1191.1|1188.6|1191.75|1189.25|1189.89|1187.39|0
1660716300000|2022-08-17 06:05:00|1191.21|1188.71|1190.87|1188.37|1191.32|1188.82|1190.87|1188.37|0
1660716600000|2022-08-17 06:10:00|1190.66|1188.16|1190.44|1187.94|1190.66|1188.16|1190.43|1187.93|0
1660716900000|2022-08-17 06:15:00|1190.43|1187.93|1190.21|1187.71|1190.86|1188.36|1190|1187.5|0
1660717200000|2022-08-17 06:20:00|1190|1187.5|1190.22|1187.72|1190.22|1187.72|1190|1187.5|0
1660717500000|2022-08-17 06:25:00|1190.43|1187.93|1190.43|1187.93|1190.65|1188.15|1190.43|1187.93|0
1660717800000|2022-08-17 06:30:00|1190.22|1187.72|1190|1187.5|1190.44|1187.94|1190|1187.5|0
1660718100000|2022-08-17 06:35:00|1190.22|1187.72|1189.56|1187.06|1190.22|1187.72|1189.56|1187.06|0
1660718400000|2022-08-17 06:40:00|1189.77|1187.27|1189.99|1187.49|1189.99|1187.49|1189.56|1187.06|0
1660718700000|2022-08-17 06:45:00|1189.89|1187.39|1189.78|1187.28|1190|1187.5|1189.57|1187.07|0
1660719000000|2022-08-17 06:50:00|1189.79|1187.29|1189.79|1187.29|1189.79|1187.29|1189.57|1187.07|0
1660719300000|2022-08-17 06:55:00|1189.58|1187.08|1189.68|1187.18|1190|1187.5|1189.57|1187.07|0
1660719600000|2022-08-17 07:00:00|1189.57|1187.07|1189.87|1187.37|1190|1187.5|1188.85|1186.35|10
1660719900000|2022-08-17 07:05:00|1189.86|1187.36|1186.89|1186.39|1189.86|1187.36|1185.89|1185.39|12
1660720200000|2022-08-17 07:10:00|1186.79|1186.29|1186.84|1186.34|1188.14|1187.64|1184.74|1184.24|298
1660720500000|2022-08-17 07:15:00|1186.89|1186.39|1184.14|1183.64|1187.14|1186.64|1183.99|1183.49|2
1660720800000|2022-08-17 07:20:00|1184.19|1183.69|1185.54|1185.04|1186.24|1185.74|1183.94|1183.44|0
1660721100000|2022-08-17 07:25:00|1185.49|1184.99|1186.19|1185.69|1186.49|1185.99|1185.39|1184.89|6
1660721400000|2022-08-17 07:30:00|1186.09|1185.59|1185.54|1185.04|1186.74|1186.24|1185.04|1184.54|7
1660721700000|2022-08-17 07:35:00|1185.59|1185.09|1182.89|1182.39|1185.69|1185.19|1182.89|1182.39|2
1660722000000|2022-08-17 07:40:00|1182.84|1182.34|1181.79|1181.29|1182.89|1182.39|1181.74|1181.24|6
1660722300000|2022-08-17 07:45:00|1181.69|1181.19|1182.54|1182.04|1183.09|1182.59|1181.04|1180.54|7
1660722600000|2022-08-17 07:50:00|1182.59|1182.09|1183.14|1182.64|1183.94|1183.44|1182.59|1182.09|0
1660722900000|2022-08-17 07:55:00|1183.19|1182.69|1183.19|1182.69|1183.24|1182.74|1182.54|1182.04|4
1660723200000|2022-08-17 08:00:00|1183.04|1182.54|1182.29|1181.79|1183.04|1182.54|1181.84|1181.34|7
1660723500000|2022-08-17 08:05:00|1182.24|1181.74|1181.84|1181.34|1182.69|1182.19|1181.04|1180.54|5
1660723800000|2022-08-17 08:10:00|1181.79|1181.29|1182.29|1181.79|1182.49|1181.99|1181.14|1180.64|3
1660724100000|2022-08-17 08:15:00|1182.34|1181.84|1182.39|1181.89|1182.64|1182.14|1182.09|1181.59|3
1660724400000|2022-08-17 08:20:00|1182.14|1181.64|1181.89|1181.39|1182.29|1181.79|1181.64|1181.14|4
1660724700000|2022-08-17 08:25:00|1181.84|1181.34|1182.39|1181.89|1182.84|1182.34|1181.44|1180.94|6
1660725000000|2022-08-17 08:30:00|1182.44|1181.94|1183.09|1182.59|1183.09|1182.59|1182.44|1181.94|2
1660725300000|2022-08-17 08:35:00|1183.19|1182.69|1183.34|1182.84|1183.89|1183.39|1183.09|1182.59|3
1660725600000|2022-08-17 08:40:00|1183.39|1182.89|1183.59|1183.09|1184.34|1183.84|1183.39|1182.89|4
1660725900000|2022-08-17 08:45:00|1183.54|1183.04|1180.84|1180.34|1183.54|1183.04|1180.74|1180.24|1
1660726200000|2022-08-17 08:50:00|1180.99|1180.49|1183.59|1183.09|1183.64|1183.14|1180.84|1180.34|5
1660726500000|2022-08-17 08:55:00|1183.54|1183.04|1184.94|1184.44|1185.09|1184.59|1183.04|1182.54|2
1660726800000|2022-08-17 09:00:00|1184.89|1184.39|1185.24|1184.74|1186.04|1185.54|1184.64|1184.14|2
1660727100000|2022-08-17 09:05:00|1185.19|1184.69|1185.49|1184.99|1186.09|1185.59|1184.94|1184.44|12968
1660727400000|2022-08-17 09:10:00|1185.54|1185.04|1186.34|1185.84|1186.54|1186.04|1185.24|1184.74|3
1660727700000|2022-08-17 09:15:00|1186.39|1185.89|1184.99|1184.49|1186.39|1185.89|1184.79|1184.29|1
1660728000000|2022-08-17 09:20:00|1185.04|1184.54|1184.04|1183.54|1185.39|1184.89|1183.59|1183.09|4
1660728300000|2022-08-17 09:25:00|1184.34|1183.84|1185.44|1184.94|1185.44|1184.94|1184.34|1183.84|3
1660728600000|2022-08-17 09:30:00|1185.49|1184.99|1184.39|1183.89|1186.14|1185.64|1184.19|1183.69|104
1660728900000|2022-08-17 09:35:00|1184.34|1183.84|1184.89|1184.39|1185.19|1184.69|1184.09|1183.59|3
1660729200000|2022-08-17 09:40:00|1185.24|1184.74|1185.99|1185.49|1186.09|1185.59|1185.04|1184.54|4
1660729500000|2022-08-17 09:45:00|1185.94|1185.44|1186.34|1185.84|1187.04|1186.54|1185.79|1185.29|2
1660729800000|2022-08-17 09:50:00|1186.29|1185.79|1185.94|1185.44|1187.04|1186.54|1185.74|1185.24|1
1660730100000|2022-08-17 09:55:00|1185.89|1185.39|1185.19|1184.69|1186.14|1185.64|1184.99|1184.49|2
1660730400000|2022-08-17 10:00:00|1185.09|1184.59|1183.84|1183.34|1185.09|1184.59|1183.39|1182.89|2
1660730700000|2022-08-17 10:05:00|1183.79|1183.29|1186.19|1185.69|1186.19|1185.69|1183.79|1183.29|3
1660731000000|2022-08-17 10:10:00|1185.84|1185.34|1186.84|1186.34|1186.94|1186.44|1185.84|1185.34|3
1660731300000|2022-08-17 10:15:00|1186.79|1186.29|1186.59|1186.09|1187.29|1186.79|1186.04|1185.54|4
1660731600000|2022-08-17 10:20:00|1186.54|1186.04|1186.44|1185.94|1187.39|1186.89|1186.39|1185.89|2
1660731900000|2022-08-17 10:25:00|1186.09|1185.59|1187.09|1186.59|1187.29|1186.79|1185.59|1185.09|4
1660732200000|2022-08-17 10:30:00|1187.04|1186.54|1185.84|1185.34|1187.04|1186.54|1185.09|1184.59|3
1660732500000|2022-08-17 10:35:00|1185.79|1185.29|1186.29|1185.79|1186.49|1185.99|1185.19|1184.69|2
1660732800000|2022-08-17 10:40:00|1186.24|1185.74|1185.54|1185.04|1186.84|1186.34|1184.79|1184.29|4
1660733100000|2022-08-17 10:45:00|1185.49|1184.99|1183.94|1183.44|1185.54|1185.04|1183.54|1183.04|1
1660733400000|2022-08-17 10:50:00|1183.74|1183.24|1184.94|1184.44|1185.14|1184.64|1183.39|1182.89|4
1660733700000|2022-08-17 10:55:00|1185.19|1184.69|1185.64|1185.14|1185.84|1185.34|1185.04|1184.54|3
1660734000000|2022-08-17 11:00:00|1185.69|1185.19|1183.99|1183.49|1186.69|1186.19|1183.74|1183.24|2
1660734300000|2022-08-17 11:05:00|1184.04|1183.54|1183.59|1183.09|1184.44|1183.94|1183.09|1182.59|5
1660734600000|2022-08-17 11:10:00|1183.69|1183.19|1183.34|1182.84|1183.69|1183.19|1183.09|1182.59|2
1660734900000|2022-08-17 11:15:00|1183.29|1182.79|1183.09|1182.59|1183.69|1183.19|1182.69|1182.19|1
1660735200000|2022-08-17 11:20:00|1183.29|1182.79|1183.99|1183.49|1184.24|1183.74|1183.29|1182.79|4
1660735500000|2022-08-17 11:25:00|1183.94|1183.44|1182.14|1181.64|1184.14|1183.64|1181.84|1181.34|3
1660735800000|2022-08-17 11:30:00|1182.19|1181.69|1181.94|1181.44|1182.24|1181.74|1181.34|1180.84|3
1660736100000|2022-08-17 11:35:00|1181.99|1181.49|1182.24|1181.74|1182.69|1182.19|1181.79|1181.29|2
1660736400000|2022-08-17 11:40:00|1182.17|1181.67|1182.57|1182.07|1183.22|1182.72|1182.07|1181.57|5
1660736700000|2022-08-17 11:45:00|1182.52|1182.02|1181.77|1181.27|1182.62|1182.12|1181.42|1180.92|2
1660737000000|2022-08-17 11:50:00|1181.42|1180.92|1182.02|1181.52|1182.12|1181.62|1180.62|1180.12|2
1660737300000|2022-08-17 11:55:00|1182.17|1181.67|1181.92|1181.42|1182.32|1181.82|1181.42|1180.92|3
1660737600000|2022-08-17 12:00:00|1182.12|1181.62|1181.67|1181.17|1182.67|1182.17|1181.57|1181.07|2
1660737900000|2022-08-17 12:05:00|1181.62|1181.12|1181.57|1181.07|1181.77|1181.27|1180.72|1180.22|5
1660738200000|2022-08-17 12:10:00|1181.72|1181.22|1181.07|1180.57|1182.32|1181.82|1180.92|1180.42|2
1660738500000|2022-08-17 12:15:00|1181.02|1180.52|1180.77|1180.27|1181.67|1181.17|1180.52|1180.02|4
1660738800000|2022-08-17 12:20:00|1180.72|1180.22|1179.72|1179.22|1180.72|1180.22|1179.42|1178.92|2
1660739100000|2022-08-17 12:25:00|1179.57|1179.07|1179.32|1178.82|1179.57|1179.07|1178.77|1178.27|2
1660739400000|2022-08-17 12:30:00|1179.07|1178.57|1178.52|1178.02|1179.57|1179.07|1178.12|1177.62|12
1660739700000|2022-08-17 12:35:00|1178.57|1178.07|1181.47|1180.97|1181.47|1180.97|1178.27|1177.77|0
1660740000000|2022-08-17 12:40:00|1181.67|1181.17|1182.02|1181.52|1182.22|1181.72|1180.92|1180.42|1
1660740300000|2022-08-17 12:45:00|1182.07|1181.57|1183.32|1182.82|1183.42|1182.92|1181.32|1180.82|2
1660740600000|2022-08-17 12:50:00|1183.47|1182.97|1182.07|1181.57|1183.47|1182.97|1181.92|1181.42|2
1660740900000|2022-08-17 12:55:00|1181.82|1181.32|1182.92|1182.42|1183.27|1182.77|1181.82|1181.32|1
1660741200000|2022-08-17 13:00:00|1183.12|1182.62|1181.97|1181.47|1183.12|1182.62|1181.52|1181.02|2
1660741500000|2022-08-17 13:05:00|1181.77|1181.27|1182.27|1181.77|1182.97|1182.47|1181.77|1181.27|1
1660741800000|2022-08-17 13:10:00|1182.32|1181.82|1181.82|1181.32|1183.37|1182.87|1181.67|1181.17|2
1660742100000|2022-08-17 13:15:00|1181.87|1181.37|1183.12|1182.62|1183.67|1183.17|1181.67|1181.17|1682
1660742400000|2022-08-17 13:20:00|1183.02|1182.52|1182.42|1181.92|1183.32|1182.82|1181.77|1181.27|2
1660742700000|2022-08-17 13:25:00|1182.37|1181.87|1182.67|1182.17|1182.97|1182.47|1181.82|1181.32|72
1660743000000|2022-08-17 13:30:00|1182.62|1182.12|1182.67|1182.17|1184.27|1183.77|1181.57|1181.07|87
1660743300000|2022-08-17 13:35:00|1182.72|1182.22|1182.92|1182.42|1183.02|1182.52|1181.12|1180.62|157
1660743600000|2022-08-17 13:40:00|1182.87|1182.37|1183.57|1183.07|1183.67|1183.17|1181.22|1180.72|130
1660743900000|2022-08-17 13:45:00|1183.62|1183.12|1185.07|1184.57|1185.07|1184.57|1182.42|1181.92|3
1660744200000|2022-08-17 13:50:00|1185.02|1184.52|1184.02|1183.52|1185.07|1184.57|1183.92|1183.42|11
1660744500000|2022-08-17 13:55:00|1184.07|1183.57|1184.47|1183.97|1185.42|1184.92|1183.97|1183.47|3
1660744800000|2022-08-17 14:00:00|1185.17|1184.67|1185.02|1184.52|1185.57|1185.07|1183.72|1183.22|14
1660745100000|2022-08-17 14:05:00|1184.97|1184.47|1185.52|1185.02|1186.37|1185.87|1184.87|1184.37|11
1660745400000|2022-08-17 14:10:00|1185.21|1184.71|1186.51|1186.01|1186.56|1186.06|1184.06|1183.56|6
1660745700000|2022-08-17 14:15:00|1186.56|1186.06|1187.85|1185.35|1187.85|1186.26|1185.51|1185.01|24
1660746000000|2022-08-17 14:20:00|1187.86|1185.36|1187.62|1185.12|1188.63|1186.13|1187.6|1185.1|1
1660746300000|2022-08-17 14:25:00|1187.61|1185.11|1187.87|1185.37|1188.13|1185.63|1187.37|1184.87|0
1660746600000|2022-08-17 14:30:00|1187.88|1185.38|1188.11|1185.61|1188.38|1185.88|1187.11|1184.61|0
1660746900000|2022-08-17 14:35:00|1188.1|1185.6|1187.57|1185.07|1188.1|1185.6|1186.31|1183.81|0
1660747200000|2022-08-17 14:40:00|1187.58|1185.08|1188.35|1185.85|1188.6|1186.1|1187.33|1184.83|0
1660747500000|2022-08-17 14:45:00|1188.36|1185.86|1187.61|1185.11|1188.87|1186.37|1187.61|1185.11|0
1660747800000|2022-08-17 14:50:00|1187.6|1185.1|1186.04|1183.54|1187.6|1185.1|1186.03|1183.53|0
1660748100000|2022-08-17 14:55:00|1185.79|1183.29|1185.56|1183.06|1186.32|1183.82|1185.3|1182.8|0
1660748400000|2022-08-17 15:00:00|1185.57|1183.07|1186.07|1183.57|1186.58|1184.08|1185.32|1182.82|0
1660748700000|2022-08-17 15:05:00|1186.08|1183.58|1185.57|1183.07|1186.33|1183.83|1185.06|1182.56|0
1660749000000|2022-08-17 15:10:00|1185.82|1183.32|1185.57|1183.07|1186.59|1184.09|1185.56|1183.06|0
1660749300000|2022-08-17 15:15:00|1185.56|1183.06|1185.85|1183.35|1186.1|1183.6|1184.8|1182.3|0
1660749600000|2022-08-17 15:20:00|1186.09|1183.59|1186.13|1183.63|1186.62|1184.12|1185.59|1183.09|0
1660749900000|2022-08-17 15:25:00|1186.37|1183.87|1186.11|1183.61|1186.62|1184.12|1185.35|1182.85|0
1660750200000|2022-08-17 15:30:00|1186.12|1183.62|1185.59|1183.09|1186.89|1184.39|1185.34|1182.84|0
1660750500000|2022-08-17 15:35:00|1185.6|1183.1|1185.32|1182.82|1185.85|1183.35|1185.31|1182.81|0
1660750800000|2022-08-17 15:40:00|1185.33|1182.83|1184.52|1182.02|1185.57|1183.07|1184.26|1181.76|0
1660751100000|2022-08-17 15:45:00|1184.65|1182.15|1184.49|1181.99|1185.02|1182.52|1183.99|1181.49|0
1660751400000|2022-08-17 15:50:00|1184.25|1181.75|1184.76|1182.26|1184.77|1182.27|1184.24|1181.74|0
1660751700000|2022-08-17 15:55:00|1184.77|1182.27|1184.51|1182.01|1185.02|1182.52|1184.51|1182.01|0
1660752000000|2022-08-17 16:00:00|1184.94|1182.44|1185.39|1182.89|1185.61|1183.11|1184.93|1182.43|0
1660752300000|2022-08-17 16:05:00|1185.4|1182.9|1185.4|1182.9|1185.85|1183.35|1185.39|1182.89|0
1660752600000|2022-08-17 16:10:00|1185.39|1182.89|1185.39|1182.89|1185.61|1183.11|1184.74|1182.24|0
1660752900000|2022-08-17 16:15:00|1185.4|1182.9|1185.63|1183.13|1185.85|1183.35|1185.39|1182.89|0
1660753200000|2022-08-17 16:20:00|1185.73|1183.23|1186.52|1184.02|1186.52|1184.02|1185.62|1183.12|0
1660753500000|2022-08-17 16:25:00|1186.51|1184.01|1186.74|1184.24|1186.95|1184.45|1186.07|1183.57|0
1660753800000|2022-08-17 16:30:00|1186.6|1184.1|1187.09|1184.59|1187.1|1184.6|1186.6|1184.1|0
1660754100000|2022-08-17 16:35:00|1186.85|1184.35|1187.63|1185.13|1188.15|1185.65|1186.85|1184.35|0
1660754400000|2022-08-17 16:40:00|1187.62|1185.12|1187.88|1185.38|1187.89|1185.39|1187.37|1184.87|0
1660754700000|2022-08-17 16:45:00|1187.83|1185.33|1187.83|1185.33|1188.07|1185.57|1187.62|1185.12|0
1660755000000|2022-08-17 16:50:00|1188.05|1185.55|1187.83|1185.33|1188.05|1185.55|1187.61|1185.11|0
1660755300000|2022-08-17 16:55:00|1187.82|1185.32|1188.26|1185.76|1188.69|1186.19|1187.82|1185.32|0
1660755600000|2022-08-17 17:00:00|1188.6|1186.1|1188.11|1185.61|1188.6|1186.1|1187.33|1184.83|0
1660755900000|2022-08-17 17:05:00|1188.1|1185.6|1187.84|1185.34|1188.62|1186.12|1187.6|1185.1|0
1660756200000|2022-08-17 17:10:00|1187.85|1185.35|1188.12|1185.62|1188.13|1185.63|1187.85|1185.35|0
1660756500000|2022-08-17 17:15:00|1188.13|1185.63|1187.84|1185.34|1188.39|1185.89|1187.59|1185.09|0
1660756800000|2022-08-17 17:20:00|1187.85|1185.35|1187.86|1185.36|1188.37|1185.87|1187.84|1185.34|0
1660757100000|2022-08-17 17:25:00|1188.1|1185.6|1189.26|1186.76|1189.27|1186.77|1187.85|1185.35|0
1660757400000|2022-08-17 17:30:00|1189.28|1186.78|1188.83|1186.33|1189.5|1187|1188.39|1185.89|0
1660757700000|2022-08-17 17:35:00|1188.84|1186.34|1188.83|1186.33|1188.84|1186.34|1188.39|1185.89|0
1660758000000|2022-08-17 17:40:00|1188.84|1186.34|1188.62|1186.12|1189.06|1186.56|1188.62|1186.12|0
1660758300000|2022-08-17 17:45:00|1188.84|1186.34|1188.84|1186.34|1188.84|1186.34|1188.61|1186.11|0
1660758600000|2022-08-17 17:50:00|1188.85|1186.35|1188.84|1186.34|1189.28|1186.78|1188.83|1186.33|0
1660758900000|2022-08-17 17:55:00|1188.83|1186.33|1188.83|1186.33|1189.06|1186.56|1188.61|1186.11|0
1660759200000|2022-08-17 18:00:00|1189.02|1186.52|1190.07|1187.57|1191.39|1188.89|1188.23|1185.73|0
1660759500000|2022-08-17 18:05:00|1190.06|1187.56|1190.61|1188.11|1191.38|1188.88|1189.02|1186.52|0
1660759800000|2022-08-17 18:10:00|1190.85|1188.35|1191.66|1189.16|1191.66|1189.16|1190.08|1187.58|0
1660760100000|2022-08-17 18:15:00|1191.13|1188.63|1190.45|1187.95|1191.57|1189.07|1190|1187.5|0
1660760400000|2022-08-17 18:20:00|1190.34|1187.84|1190|1187.5|1190.46|1187.96|1189.32|1186.82|0
1660760700000|2022-08-17 18:25:00|1189.99|1187.49|1190.68|1188.18|1190.79|1188.29|1189.55|1187.05|0
1660761000000|2022-08-17 18:30:00|1191.17|1188.67|1191.67|1189.17|1191.69|1189.19|1190.64|1188.14|0
1660761300000|2022-08-17 18:35:00|1191.68|1189.18|1192.47|1189.97|1192.47|1189.97|1191.44|1188.94|0
1660761600000|2022-08-17 18:40:00|1192.71|1190.21|1191.62|1189.12|1192.71|1190.21|1191.38|1188.88|0
1660761900000|2022-08-17 18:45:00|1191.63|1189.13|1191.62|1189.12|1191.89|1189.39|1190.85|1188.35|0
1660762200000|2022-08-17 18:50:00|1191.61|1189.11|1191.09|1188.59|1191.87|1189.37|1190.84|1188.34|0
1660762500000|2022-08-17 18:55:00|1190.96|1188.46|1190.57|1188.07|1191.61|1189.11|1190.57|1188.07|0
1660762800000|2022-08-17 19:00:00|1190.82|1188.32|1191.36|1188.86|1191.37|1188.87|1190.57|1188.07|0
1660763100000|2022-08-17 19:05:00|1191.37|1188.87|1190.33|1187.83|1191.64|1189.14|1190.32|1187.82|0
1660763400000|2022-08-17 19:10:00|1190.34|1187.84|1188.77|1186.27|1190.59|1188.09|1187.99|1185.49|0
1660763700000|2022-08-17 19:15:00|1189.02|1186.52|1188.74|1186.24|1189.03|1186.53|1188.49|1185.99|0
1660764000000|2022-08-17 19:20:00|1188.73|1186.23|1189.28|1186.78|1189.53|1187.03|1188.23|1185.73|0
1660764300000|2022-08-17 19:25:00|1189.27|1186.77|1189.29|1186.79|1189.8|1187.3|1188.75|1186.25|0
1660764600000|2022-08-17 19:30:00|1189.28|1186.78|1189.26|1186.76|1189.52|1187.02|1188.75|1186.25|0
1660764900000|2022-08-17 19:35:00|1189.25|1186.75|1189.27|1186.77|1189.54|1187.04|1189|1186.5|0
1660765200000|2022-08-17 19:40:00|1189.28|1186.78|1189.53|1187.03|1189.79|1187.29|1189.14|1186.64|0
1660765500000|2022-08-17 19:45:00|1189.07|1186.57|1188.6|1186.1|1189.07|1186.57|1188.39|1185.89|0
1660765800000|2022-08-17 19:50:00|1188.61|1186.11|1189.05|1186.55|1189.06|1186.56|1188.37|1185.87|0
1660766100000|2022-08-17 19:55:00|1189.06|1186.56|1189.04|1186.54|1189.27|1186.77|1188.6|1186.1|0
1660766400000|2022-08-17 20:00:00|1189.05|1186.55|1189.44|1186.94|1189.53|1187.03|1188.96|1186.46|0
1660766700000|2022-08-17 20:05:00|1189.4|1186.9|1189.67|1187.17|1189.67|1187.17|1189.31|1186.81|0
1660767000000|2022-08-17 20:10:00|1189.71|1187.21|1189.8|1187.3|1189.89|1187.39|1189.58|1187.08|0
1660767300000|2022-08-17 20:15:00|1189.76|1187.26|1189.71|1187.21|1189.8|1187.3|1189.58|1187.08|0
1660767600000|2022-08-17 20:20:00|1189.67|1187.17|1189.67|1187.17|1189.71|1187.21|1189.67|1187.17|0
1660767900000|2022-08-17 20:25:00|1189.66|1187.16|1189.71|1187.21|1189.71|1187.21|1189.62|1187.12|0
1660768200000|2022-08-17 20:30:00|1189.76|1187.26|1189.76|1187.26|1189.84|1187.34|1189.73|1187.23|0
1660768500000|2022-08-17 20:35:00|1189.8|1187.3|1189.78|1187.28|1189.8|1187.3|1189.71|1187.21|0
1660768800000|2022-08-17 20:40:00|1189.8|1187.3|1189.84|1187.34|1189.89|1187.39|1189.71|1187.21|0
1660769100000|2022-08-17 20:45:00|1189.85|1187.35|1189.8|1187.3|1189.89|1187.39|1189.78|1187.28|0
1660769400000|2022-08-17 20:50:00|1189.84|1187.34|1189.67|1187.17|1189.84|1187.34|1189.67|1187.17|0
1660769700000|2022-08-17 20:55:00|1189.71|1187.21|1189.78|1187.28|1189.89|1187.39|1189.67|1187.17|0
1660770000000|2022-08-17 21:00:00|1189.76|1187.26|1189.73|1187.23|1189.8|1187.3|1189.73|1187.23|0
1660770300000|2022-08-17 21:05:00|1189.74|1187.24|1189.67|1187.17|1189.78|1187.28|1189.67|1187.17|0
1660770600000|2022-08-17 21:10:00|1189.69|1187.19|1189.67|1187.17|1189.69|1187.19|1189.67|1187.17|0
1660770900000|2022-08-17 21:15:00|1189.65|1187.15|1189.67|1187.17|1189.69|1187.19|1189.65|1187.15|0
1660771200000|2022-08-17 21:20:00|1189.69|1187.19|1189.67|1187.17|1189.71|1187.21|1189.67|1187.17|0
1660771500000|2022-08-17 21:25:00|1189.65|1187.15|1189.69|1187.19|1189.69|1187.19|1189.64|1187.14|0
1660771800000|2022-08-17 21:30:00|1189.71|1187.21|1189.69|1187.19|1189.71|1187.21|1189.69|1187.19|0
1660772100000|2022-08-17 21:35:00|1189.67|1187.17|1189.64|1187.14|1189.69|1187.19|1189.64|1187.14|0
1660772400000|2022-08-17 21:40:00|1189.62|1187.12|1189.53|1187.03|1189.62|1187.12|1189.53|1187.03|0
1660772700000|2022-08-17 21:45:00|1189.56|1187.06|1189.53|1187.03|1189.56|1187.06|1189.53|1187.03|0
1660773000000|2022-08-17 21:50:00|1189.51|1187.01|1189.53|1187.03|1189.53|1187.03|1189.51|1187.01|0
1660773300000|2022-08-17 21:55:00|1189.51|1187.01|1189.51|1187.01|1189.51|1187.01|1189.49|1186.99|0
1660773600000|2022-08-17 22:00:00|1189.56|1187.06|1188.78|1186.28|1189.56|1187.06|1188.69|1186.19|0
1660773900000|2022-08-17 22:05:00|1188.82|1186.32|1188.89|1186.39|1188.93|1186.43|1188.69|1186.19|0
1660774200000|2022-08-17 22:10:00|1188.91|1186.41|1188.82|1186.32|1189.09|1186.59|1188.82|1186.32|0
1660774500000|2022-08-17 22:15:00|1188.78|1186.28|1188.74|1186.24|1188.95|1186.45|1188.69|1186.19|0
1660774800000|2022-08-17 22:20:00|1188.76|1186.26|1188.72|1186.22|1188.76|1186.26|1188.61|1186.11|0
1660775100000|2022-08-17 22:25:00|1188.74|1186.24|1188.74|1186.24|1188.78|1186.28|1188.61|1186.11|0
1660775400000|2022-08-17 22:30:00|1188.76|1186.26|1188.65|1186.15|1188.78|1186.28|1188.65|1186.15|0
1660775700000|2022-08-17 22:35:00|1188.63|1186.13|1188.25|1185.75|1188.63|1186.13|1188.25|1185.75|0
1660776000000|2022-08-17 22:40:00|1188.23|1185.73|1187.93|1185.43|1188.25|1185.75|1187.89|1185.39|0
1660776300000|2022-08-17 22:45:00|1187.98|1185.48|1187.84|1185.34|1188.06|1185.56|1187.84|1185.34|0
1660776600000|2022-08-17 22:50:00|1187.69|1185.19|1187.62|1185.12|1187.69|1185.19|1187.44|1184.94|0
1660776900000|2022-08-17 22:55:00|1187.58|1185.08|1187.58|1185.08|1187.62|1185.12|1187.53|1185.03|0
1660777200000|2022-08-17 23:00:00|1187.57|1185.07|1187.35|1184.85|1187.58|1185.08|1187.31|1184.81|0
1660777500000|2022-08-17 23:05:00|1187.36|1184.86|1187.29|1184.79|1187.42|1184.92|1187.22|1184.72|0
1660777800000|2022-08-17 23:10:00|1187.24|1184.74|1187.2|1184.7|1187.33|1184.83|1187.2|1184.7|0
1660778100000|2022-08-17 23:15:00|1187.24|1184.74|1186.82|1184.32|1187.24|1184.74|1186.82|1184.32|0
1660778400000|2022-08-17 23:20:00|1186.87|1184.37|1186.93|1184.43|1187.2|1184.7|1186.82|1184.32|0
1660778700000|2022-08-17 23:25:00|1186.91|1184.41|1186.87|1184.37|1187.02|1184.52|1186.78|1184.28|0
1660779000000|2022-08-17 23:30:00|1186.91|1184.41|1186.78|1184.28|1186.98|1184.48|1186.73|1184.23|0
1660779300000|2022-08-17 23:35:00|1186.75|1184.25|1186.78|1184.28|1186.91|1184.41|1186.73|1184.23|0
1660779600000|2022-08-17 23:40:00|1186.82|1184.32|1187.07|1184.57|1187.07|1184.57|1186.78|1184.28|0
1660779900000|2022-08-17 23:45:00|1187.09|1184.59|1187.11|1184.61|1187.29|1184.79|1187.04|1184.54|0
1660780200000|2022-08-17 23:50:00|1187.13|1184.63|1186.93|1184.43|1187.2|1184.7|1186.69|1184.19|0
1660780500000|2022-08-17 23:55:00|1186.98|1184.48|1187.02|1184.52|1187.2|1184.7|1186.93|1184.43|0
1660780800000|2022-08-18 00:00:00|1186.98|1184.48|1186.78|1184.28|1187.07|1184.57|1186.73|1184.23|0
1660781100000|2022-08-18 00:05:00|1186.82|1184.32|1186.78|1184.28|1186.98|1184.48|1186.73|1184.23|0
1660781400000|2022-08-18 00:10:00|1186.77|1184.27|1186.44|1183.94|1186.8|1184.3|1186.44|1183.94|0
1660781700000|2022-08-18 00:15:00|1186.48|1183.98|1186.82|1184.32|1187.03|1184.53|1186.48|1183.98|0
1660782000000|2022-08-18 00:20:00|1186.81|1184.31|1186.38|1183.88|1186.81|1184.31|1186.38|1183.88|0
1660782300000|2022-08-18 00:25:00|1186.37|1183.87|1186.15|1183.65|1186.38|1183.88|1186.15|1183.65|0
1660782600000|2022-08-18 00:30:00|1186.16|1183.66|1185.72|1183.22|1186.37|1183.87|1185.5|1183|0
1660782900000|2022-08-18 00:35:00|1185.73|1183.23|1185.94|1183.44|1185.94|1183.44|1185.51|1183.01|0
1660783200000|2022-08-18 00:40:00|1185.95|1183.45|1185.95|1183.45|1186.38|1183.88|1185.73|1183.23|0
1660783500000|2022-08-18 00:45:00|1185.94|1183.44|1186.38|1183.88|1186.38|1183.88|1185.94|1183.44|0
1660783800000|2022-08-18 00:50:00|1186.17|1183.67|1186.39|1183.89|1186.61|1184.11|1186.16|1183.66|0
1660784100000|2022-08-18 00:55:00|1186.38|1183.88|1186.39|1183.89|1186.39|1183.89|1186.17|1183.67|0
1660784400000|2022-08-18 01:00:00|1186.3|1183.8|1187.07|1184.57|1187.07|1184.57|1186.3|1183.8|0
1660784700000|2022-08-18 01:05:00|1187.08|1184.58|1186.82|1184.32|1187.32|1184.82|1186.82|1184.32|0
1660785000000|2022-08-18 01:10:00|1186.83|1184.33|1187.08|1184.58|1187.08|1184.58|1186.82|1184.32|0
1660785300000|2022-08-18 01:15:00|1187.06|1184.56|1187.71|1185.21|1187.71|1185.21|1187.05|1184.55|0
1660785600000|2022-08-18 01:20:00|1187.5|1185|1187.49|1184.99|1187.72|1185.22|1187.28|1184.78|0
1660785900000|2022-08-18 01:25:00|1187.5|1185|1187.49|1184.99|1187.71|1185.21|1187.27|1184.77|0
1660786200000|2022-08-18 01:30:00|1187.71|1185.21|1187.27|1184.77|1187.71|1185.21|1187.26|1184.76|0
1660786500000|2022-08-18 01:35:00|1187.49|1184.99|1187.05|1184.55|1187.49|1184.99|1187.04|1184.54|0
1660786800000|2022-08-18 01:40:00|1187.04|1184.54|1187.05|1184.55|1187.26|1184.76|1186.82|1184.32|0
1660787100000|2022-08-18 01:45:00|1187.26|1184.76|1186.83|1184.33|1187.27|1184.77|1186.83|1184.33|0
1660787400000|2022-08-18 01:50:00|1186.61|1184.11|1186.61|1184.11|1186.83|1184.33|1186.39|1183.89|0
1660787700000|2022-08-18 01:55:00|1186.6|1184.1|1186.83|1184.33|1186.83|1184.33|1186.39|1183.89|0
1660788000000|2022-08-18 02:00:00|1186.82|1184.32|1187.05|1184.55|1187.26|1184.76|1186.82|1184.32|0
1660788300000|2022-08-18 02:05:00|1187.04|1184.54|1187.5|1185|1187.72|1185.22|1187.04|1184.54|0
1660788600000|2022-08-18 02:10:00|1187.49|1184.99|1187.49|1184.99|1187.71|1185.21|1187.28|1184.78|0
1660788900000|2022-08-18 02:15:00|1187.27|1184.77|1187.49|1184.99|1187.5|1185|1187.27|1184.77|0
1660789200000|2022-08-18 02:20:00|1187.5|1185|1187.06|1184.56|1187.5|1185|1187.05|1184.55|0
1660789500000|2022-08-18 02:25:00|1187.05|1184.55|1187.27|1184.77|1187.27|1184.77|1187.05|1184.55|0
1660789800000|2022-08-18 02:30:00|1187.08|1184.58|1187.32|1184.82|1187.33|1184.83|1187.07|1184.57|0
1660790100000|2022-08-18 02:35:00|1187.33|1184.83|1187.33|1184.83|1187.33|1184.83|1187.07|1184.57|0
1660790400000|2022-08-18 02:40:00|1187.58|1185.08|1187.58|1185.08|1187.58|1185.08|1187.33|1184.83|0
1660790700000|2022-08-18 02:45:00|1187.28|1184.78|1187.49|1184.99|1187.49|1184.99|1187.27|1184.77|0
1660791000000|2022-08-18 02:50:00|1187.28|1184.78|1187.28|1184.78|1187.49|1184.99|1187.27|1184.77|0
1660791300000|2022-08-18 02:55:00|1187.27|1184.77|1187.27|1184.77|1187.28|1184.78|1187.27|1184.77|0
1660791600000|2022-08-18 03:00:00|1187.28|1184.78|1187.49|1184.99|1187.5|1185|1187.28|1184.78|0
1660791900000|2022-08-18 03:05:00|1187.28|1184.78|1187.49|1184.99|1187.5|1185|1187.27|1184.77|0
1660792200000|2022-08-18 03:10:00|1187.5|1185|1187.49|1184.99|1187.5|1185|1187.49|1184.99|0
1660792500000|2022-08-18 03:15:00|1187.5|1185|1187.71|1185.21|1187.72|1185.22|1187.49|1184.99|0
1660792800000|2022-08-18 03:20:00|1187.5|1185|1187.5|1185|1187.5|1185|1187.49|1184.99|0
1660793100000|2022-08-18 03:25:00|1187.49|1184.99|1187.5|1185|1187.72|1185.22|1187.49|1184.99|0
1660793400000|2022-08-18 03:30:00|1187.49|1184.99|1187.28|1184.78|1187.5|1185|1187.28|1184.78|0
1660793700000|2022-08-18 03:35:00|1187.27|1184.77|1187.05|1184.55|1187.28|1184.78|1186.84|1184.34|0
1660794000000|2022-08-18 03:40:00|1186.95|1184.45|1186.83|1184.33|1187.06|1184.56|1186.83|1184.33|0
1660794300000|2022-08-18 03:45:00|1186.84|1184.34|1187.05|1184.55|1187.06|1184.56|1186.84|1184.34|0
1660794600000|2022-08-18 03:50:00|1186.94|1184.44|1187.05|1184.55|1187.06|1184.56|1186.84|1184.34|0
1660794900000|2022-08-18 03:55:00|1187.06|1184.56|1187.06|1184.56|1187.06|1184.56|1187.05|1184.55|0
1660795200000|2022-08-18 04:00:00|1187.05|1184.55|1187.05|1184.55|1187.06|1184.56|1187.05|1184.55|0
1660795500000|2022-08-18 04:05:00|1187.06|1184.56|1187.28|1184.78|1187.28|1184.78|1187.05|1184.55|0
1660795800000|2022-08-18 04:10:00|1187.27|1184.77|1187.05|1184.55|1187.28|1184.78|1187.05|1184.55|0
1660796100000|2022-08-18 04:15:00|1187.06|1184.56|1187.28|1184.78|1187.28|1184.78|1187.06|1184.56|0
1660796400000|2022-08-18 04:20:00|1187.27|1184.77|1187.28|1184.78|1187.28|1184.78|1187.27|1184.77|0
1660796700000|2022-08-18 04:25:00|1187.39|1184.89|1187.28|1184.78|1187.5|1185|1187.28|1184.78|0
1660797000000|2022-08-18 04:30:00|1187.39|1184.89|1187.49|1184.99|1187.5|1185|1187.28|1184.78|0
1660797300000|2022-08-18 04:35:00|1187.5|1185|1187.27|1184.77|1187.5|1185|1187.27|1184.77|0
1660797600000|2022-08-18 04:40:00|1187.16|1184.66|1187.05|1184.55|1187.27|1184.77|1187.05|1184.55|0
1660797900000|2022-08-18 04:45:00|1187.06|1184.56|1187.27|1184.77|1187.27|1184.77|1187.06|1184.56|0
1660798200000|2022-08-18 04:50:00|1187.05|1184.55|1187.05|1184.55|1187.05|1184.55|1187.05|1184.55|0
1660798500000|2022-08-18 04:55:00|1186.83|1184.33|1186.61|1184.11|1186.94|1184.44|1186.61|1184.11|0
1660798800000|2022-08-18 05:00:00|1186.82|1184.32|1186.83|1184.33|1186.83|1184.33|1186.6|1184.1|0
1660799100000|2022-08-18 05:05:00|1186.84|1184.34|1187.05|1184.55|1187.05|1184.55|1186.84|1184.34|0
1660799400000|2022-08-18 05:10:00|1187.06|1184.56|1187.27|1184.77|1187.28|1184.78|1187.06|1184.56|0
1660799700000|2022-08-18 05:15:00|1187.58|1185.08|1187.58|1185.08|1187.58|1185.08|1187.57|1185.07|0
1660800000000|2022-08-18 05:20:00|1187.57|1185.07|1187.32|1184.82|1187.57|1185.07|1187.32|1184.82|0
1660800300000|2022-08-18 05:25:00|1187.33|1184.83|1187.83|1185.33|1187.83|1185.33|1187.33|1184.83|0
1660800600000|2022-08-18 05:30:00|1187.7|1185.2|1187.27|1184.77|1187.71|1185.21|1186.83|1184.33|0
1660800900000|2022-08-18 05:35:00|1187.48|1184.98|1187.05|1184.55|1187.48|1184.98|1187.05|1184.55|0
1660801200000|2022-08-18 05:40:00|1187.27|1184.77|1189.9|1187.4|1190.16|1187.66|1187.05|1184.55|0
1660801500000|2022-08-18 05:45:00|1189.68|1187.18|1190.25|1187.75|1190.68|1188.18|1189.68|1187.18|0
1660801800000|2022-08-18 05:50:00|1190.35|1187.85|1190.02|1187.52|1190.47|1187.97|1189.81|1187.31|0
1660802100000|2022-08-18 05:55:00|1189.91|1187.41|1189.36|1186.86|1190.02|1187.52|1189.36|1186.86|0
1660802400000|2022-08-18 06:00:00|1189.14|1186.64|1189.65|1187.15|1189.9|1187.4|1188.64|1186.14|0
1660802700000|2022-08-18 06:05:00|1189.4|1186.9|1190.16|1187.66|1190.16|1187.66|1189.14|1186.64|0
1660803000000|2022-08-18 06:10:00|1190.4|1187.9|1190.16|1187.66|1190.41|1187.91|1189.65|1187.15|0
1660803300000|2022-08-18 06:15:00|1190.02|1187.52|1190.24|1187.74|1190.25|1187.75|1189.8|1187.3|0
1660803600000|2022-08-18 06:20:00|1190.25|1187.75|1189.8|1187.3|1190.25|1187.75|1189.59|1187.09|0
1660803900000|2022-08-18 06:25:00|1189.58|1187.08|1189.15|1186.65|1189.58|1187.08|1189.14|1186.64|0
1660804200000|2022-08-18 06:30:00|1189.14|1186.64|1188.27|1185.77|1189.14|1186.64|1188.05|1185.55|0
1660804500000|2022-08-18 06:35:00|1188.05|1185.55|1188.27|1185.77|1188.71|1186.21|1187.83|1185.33|0
1660804800000|2022-08-18 06:40:00|1188.26|1185.76|1188.71|1186.21|1188.71|1186.21|1188.05|1185.55|0
1660805100000|2022-08-18 06:45:00|1188.7|1186.2|1188.7|1186.2|1188.92|1186.42|1188.48|1185.98|0
1660805400000|2022-08-18 06:50:00|1188.49|1185.99|1187.83|1185.33|1188.7|1186.2|1187.61|1185.11|0
1660805700000|2022-08-18 06:55:00|1187.72|1185.22|1187.82|1185.32|1188.26|1185.76|1187.6|1185.1|0
1660806000000|2022-08-18 07:00:00|1188.04|1185.54|1185.39|1182.89|1188.91|1186.41|1185.39|1182.89|7
1660806300000|2022-08-18 07:05:00|1185.28|1182.78|1186.97|1184.47|1187.4|1184.9|1183.82|1181.32|0
1660806600000|2022-08-18 07:10:00|1186.75|1184.25|1187.58|1185.08|1188|1185.5|1186.05|1183.55|0
1660806900000|2022-08-18 07:15:00|1187.37|1184.87|1185.71|1185.21|1187.58|1185.46|1184.91|1184.41|0
1660807200000|2022-08-18 07:20:00|1185.51|1185.01|1189.11|1188.61|1189.71|1189.21|1185.51|1185.01|0
1660807500000|2022-08-18 07:25:00|1188.96|1188.46|1186.21|1185.71|1189.21|1188.71|1185.96|1185.46|0
1660807800000|2022-08-18 07:30:00|1186.11|1185.61|1187.51|1187.01|1187.71|1187.21|1185.81|1185.31|0
1660808100000|2022-08-18 07:35:00|1187.61|1187.11|1187.96|1187.46|1188.71|1188.21|1187.46|1186.96|0
1660808400000|2022-08-18 07:40:00|1188.01|1187.51|1187.61|1187.11|1189.01|1188.51|1187.56|1187.06|86
1660808700000|2022-08-18 07:45:00|1187.56|1187.06|1189.86|1189.36|1189.96|1189.46|1187.46|1186.96|0
1660809000000|2022-08-18 07:50:00|1189.91|1189.41|1189.06|1188.56|1190.31|1189.81|1188.81|1188.31|0
1660809300000|2022-08-18 07:55:00|1189.01|1188.51|1189.56|1189.06|1189.81|1189.31|1188.66|1188.16|0
1660809600000|2022-08-18 08:00:00|1189.51|1189.01|1190.06|1189.56|1190.31|1189.81|1189.41|1188.91|207
1660809900000|2022-08-18 08:05:00|1190.01|1189.51|1190.81|1190.31|1191.36|1190.86|1190.01|1189.51|0
1660810200000|2022-08-18 08:10:00|1191.06|1190.56|1189.21|1188.71|1191.56|1191.06|1189.21|1188.71|0
1660810500000|2022-08-18 08:15:00|1189.16|1188.66|1188.76|1188.26|1189.76|1189.26|1188.31|1187.81|0
1660810800000|2022-08-18 08:20:00|1188.96|1188.46|1189.66|1189.16|1189.91|1189.41|1188.31|1187.81|0
1660811100000|2022-08-18 08:25:00|1189.86|1189.36|1189.95|1189.45|1190.2|1189.7|1188.86|1188.36|0
1660811400000|2022-08-18 08:30:00|1190.15|1189.65|1190.95|1190.45|1191.2|1190.7|1189.9|1189.4|0
1660811700000|2022-08-18 08:35:00|1191.15|1190.65|1191.6|1191.1|1192.05|1191.55|1190.55|1190.05|0
1660812000000|2022-08-18 08:40:00|1191.55|1191.05|1192.05|1191.55|1192.2|1191.7|1190.75|1190.25|0
1660812300000|2022-08-18 08:45:00|1192.1|1191.6|1194.15|1193.65|1194.2|1193.7|1191.5|1191|0
1660812600000|2022-08-18 08:50:00|1194.1|1193.6|1193.7|1193.2|1194.75|1194.25|1193.7|1193.2|0
1660812900000|2022-08-18 08:55:00|1193.35|1192.85|1193.3|1192.8|1193.7|1193.2|1192.65|1192.15|20
1660813200000|2022-08-18 09:00:00|1193.25|1192.75|1193.25|1192.75|1193.6|1193.1|1193.15|1192.65|0
1660813500000|2022-08-18 09:05:00|1193.3|1192.8|1193.15|1192.65|1194.1|1193.6|1193.15|1192.65|0
1660813800000|2022-08-18 09:10:00|1193.1|1192.6|1191.85|1191.35|1193.35|1192.85|1191.55|1191.05|780
1660814100000|2022-08-18 09:15:00|1192|1191.5|1192.15|1191.65|1192.45|1191.95|1191.8|1191.3|0
1660814400000|2022-08-18 09:20:00|1192.1|1191.6|1192|1191.5|1192.5|1192|1191.2|1190.7|0
1660814700000|2022-08-18 09:25:00|1191.95|1191.45|1192.1|1191.6|1192.6|1192.1|1191.6|1191.1|0
1660815000000|2022-08-18 09:30:00|1192.15|1191.65|1192|1191.5|1192.4|1191.9|1191.1|1190.6|0
1660815300000|2022-08-18 09:35:00|1191.95|1191.45|1193.25|1192.75|1193.45|1192.95|1191.3|1190.8|0
1660815600000|2022-08-18 09:40:00|1193.3|1192.8|1193.25|1192.75|1193.7|1193.2|1193.15|1192.65|10
1660815900000|2022-08-18 09:45:00|1193.2|1192.7|1192.65|1192.15|1193.2|1192.7|1192.6|1192.1|0
1660816200000|2022-08-18 09:50:00|1192.6|1192.1|1193.45|1192.95|1194.2|1193.7|1192.6|1192.1|20
1660816500000|2022-08-18 09:55:00|1193.4|1192.9|1193.2|1192.7|1194.1|1193.6|1193.15|1192.65|65
1660816800000|2022-08-18 10:00:00|1193.4|1192.9|1193.85|1193.35|1194.2|1193.7|1193.2|1192.7|0
1660817100000|2022-08-18 10:05:00|1193.9|1193.4|1193.55|1193.05|1194.35|1193.85|1193.25|1192.75|0
1660817400000|2022-08-18 10:10:00|1193.5|1193|1192.25|1191.75|1193.65|1193.15|1191.9|1191.4|0
1660817700000|2022-08-18 10:15:00|1192.4|1191.9|1193.25|1192.75|1193.4|1192.9|1192.2|1191.7|0
1660818000000|2022-08-18 10:20:00|1193.2|1192.7|1193.25|1192.75|1194.1|1193.6|1193.15|1192.65|0
1660818300000|2022-08-18 10:25:00|1193.3|1192.8|1194.15|1193.65|1194.35|1193.85|1193.3|1192.8|0
1660818600000|2022-08-18 10:30:00|1194.1|1193.6|1193.55|1193.05|1194.15|1193.65|1193.2|1192.7|0
1660818900000|2022-08-18 10:35:00|1193.7|1193.2|1194.1|1193.6|1194.3|1193.8|1193.45|1192.95|0
1660819200000|2022-08-18 10:40:00|1194.2|1193.7|1193.15|1192.65|1194.5|1194|1193|1192.5|0
1660819500000|2022-08-18 10:45:00|1193.35|1192.85|1192.75|1192.25|1193.35|1192.85|1192.25|1191.75|0
1660819800000|2022-08-18 10:50:00|1192.9|1192.4|1192.45|1191.95|1192.9|1192.4|1192.4|1191.9|0
1660820100000|2022-08-18 10:55:00|1192.4|1191.9|1191.65|1191.15|1192.6|1192.1|1191.65|1191.15|0
1660820400000|2022-08-18 11:00:00|1192.05|1191.55|1193|1192.5|1193|1192.5|1191.7|1191.2|71
1660820700000|2022-08-18 11:05:00|1193.2|1192.7|1193.85|1193.35|1194|1193.5|1193.1|1192.6|0
1660821000000|2022-08-18 11:10:00|1193.8|1193.3|1193.8|1193.3|1193.9|1193.4|1193.2|1192.7|0
1660821300000|2022-08-18 11:15:00|1193.75|1193.25|1194.85|1194.35|1195.1|1194.6|1193.75|1193.25|0
1660821600000|2022-08-18 11:20:00|1194.9|1194.4|1194.6|1194.1|1194.9|1194.4|1193.75|1193.25|0
1660821900000|2022-08-18 11:25:00|1194.55|1194.05|1194.15|1193.65|1194.8|1194.3|1193.85|1193.35|0
1660822200000|2022-08-18 11:30:00|1194.1|1193.6|1195.65|1195.15|1195.7|1195.2|1194|1193.5|0
1660822500000|2022-08-18 11:35:00|1195.75|1195.25|1197|1196.5|1197|1196.5|1195.7|1195.2|0
1660822800000|2022-08-18 11:40:00|1197.2|1196.7|1196.55|1196.05|1197.45|1196.95|1196.25|1195.75|0
1660823100000|2022-08-18 11:45:00|1196.5|1196|1196.25|1195.75|1196.5|1196|1195.5|1195|0
1660823400000|2022-08-18 11:50:00|1196.2|1195.7|1195.65|1195.15|1196.5|1196|1194.95|1194.45|0
1660823700000|2022-08-18 11:55:00|1195.75|1195.25|1195.3|1194.8|1196.3|1195.8|1195.1|1194.6|0
1660824000000|2022-08-18 12:00:00|1195.2|1194.7|1194.9|1194.4|1195.4|1194.9|1194.9|1194.4|0
1660824300000|2022-08-18 12:05:00|1194.85|1194.35|1193.45|1192.95|1195|1194.5|1193.4|1192.9|429
1660824600000|2022-08-18 12:10:00|1193.4|1192.9|1193.25|1192.75|1193.4|1192.9|1192.85|1192.35|836
1660824900000|2022-08-18 12:15:00|1193.2|1192.7|1193.2|1192.7|1193.2|1192.7|1192.75|1192.25|0
1660825200000|2022-08-18 12:20:00|1193|1192.5|1193.3|1192.8|1193.4|1192.9|1192.95|1192.45|20
1660825500000|2022-08-18 12:25:00|1193.05|1192.55|1193.3|1192.8|1193.4|1192.9|1193.05|1192.55|20
1660825800000|2022-08-18 12:30:00|1193.25|1192.75|1192.85|1192.35|1193.4|1192.9|1192.85|1192.35|20
1660826100000|2022-08-18 12:35:00|1192.9|1192.4|1193.85|1193.35|1193.85|1193.35|1192.9|1192.4|17
1660826400000|2022-08-18 12:40:00|1194.25|1193.75|1194.4|1193.9|1194.45|1193.95|1193.4|1192.9|0
1660826700000|2022-08-18 12:45:00|1194.35|1193.85|1195.1|1194.6|1195.3|1194.8|1194.3|1193.8|0
1660827000000|2022-08-18 12:50:00|1195.15|1194.65|1195.6|1195.1|1195.75|1195.25|1195.15|1194.65|0
1660827300000|2022-08-18 12:55:00|1195.55|1195.05|1194.5|1194|1195.6|1195.1|1194.5|1194|41
1660827600000|2022-08-18 13:00:00|1194.35|1193.85|1195.35|1194.85|1195.45|1194.95|1194.35|1193.85|0
1660827900000|2022-08-18 13:05:00|1195.45|1194.95|1195.35|1194.85|1196.05|1195.55|1195.35|1194.85|1
1660828200000|2022-08-18 13:10:00|1195.05|1194.55|1194.7|1194.2|1195.4|1194.9|1194.7|1194.2|0
1660828500000|2022-08-18 13:15:00|1194.65|1194.15|1194.95|1194.45|1195.1|1194.6|1194.4|1193.9|0
1660828800000|2022-08-18 13:20:00|1195|1194.5|1194.5|1194|1195.9|1195.4|1194.35|1193.85|15
1660829100000|2022-08-18 13:25:00|1194.45|1193.95|1195.8|1195.3|1195.8|1195.3|1194.3|1193.8|0
1660829400000|2022-08-18 13:30:00|1195.85|1195.35|1197.75|1197.25|1197.8|1197.3|1195.4|1194.9|7
1660829700000|2022-08-18 13:35:00|1197.8|1197.3|1197.7|1197.2|1198.8|1198.3|1196.75|1196.25|1
1660830000000|2022-08-18 13:40:00|1197.6|1197.1|1198.2|1197.7|1198.2|1197.7|1196.6|1196.1|40
1660830300000|2022-08-18 13:45:00|1198.15|1197.65|1197.4|1196.9|1198.15|1197.65|1195.6|1195.1|6
1660830600000|2022-08-18 13:50:00|1197.8|1197.3|1196.4|1195.9|1197.8|1197.3|1196.35|1195.85|1
1660830900000|2022-08-18 13:55:00|1196.45|1195.95|1196.3|1195.8|1197.6|1197.1|1195.85|1195.35|11
1660831200000|2022-08-18 14:00:00|1196.25|1195.75|1195.8|1195.3|1196.3|1195.8|1195.05|1194.55|323
1660831500000|2022-08-18 14:05:00|1195.75|1195.25|1195.3|1194.8|1195.85|1195.35|1194.45|1193.95|6
1660831800000|2022-08-18 14:10:00|1195.25|1194.75|1195.98|1195.48|1196.53|1196.03|1194.45|1193.95|206
1660832100000|2022-08-18 14:15:00|1195.93|1195.43|1196.84|1194.34|1197.18|1196.68|1195.48|1194.33|15
1660832400000|2022-08-18 14:20:00|1197.05|1194.55|1197.49|1194.99|1197.72|1195.22|1197.05|1194.55|0
1660832700000|2022-08-18 14:25:00|1197.27|1194.77|1196.82|1194.32|1197.5|1195|1196.82|1194.32|0
1660833000000|2022-08-18 14:30:00|1196.83|1194.33|1196.83|1194.33|1197.09|1194.59|1196.29|1193.79|0
1660833300000|2022-08-18 14:35:00|1196.82|1194.32|1197.1|1194.6|1197.34|1194.84|1196.32|1193.82|0
1660833600000|2022-08-18 14:40:00|1197.09|1194.59|1195.88|1193.38|1197.9|1195.4|1195.88|1193.38|621
1660833900000|2022-08-18 14:45:00|1195.89|1193.39|1196.67|1194.17|1196.92|1194.42|1195.87|1193.37|0
1660834200000|2022-08-18 14:50:00|1196.68|1194.18|1196.14|1193.64|1197.17|1194.67|1196.13|1193.63|0
1660834500000|2022-08-18 14:55:00|1196.39|1193.89|1196.37|1193.87|1196.62|1194.12|1195.6|1193.1|0
1660834800000|2022-08-18 15:00:00|1196.61|1194.11|1196.09|1193.59|1197.14|1194.64|1195.84|1193.34|0
1660835100000|2022-08-18 15:05:00|1196.1|1193.6|1196.34|1193.84|1196.35|1193.85|1195.58|1193.08|0
1660835400000|2022-08-18 15:10:00|1196.35|1193.85|1196.88|1194.38|1196.89|1194.39|1196.34|1193.84|0
1660835700000|2022-08-18 15:15:00|1196.87|1194.37|1196.63|1194.13|1197.41|1194.91|1196.38|1193.88|0
1660836000000|2022-08-18 15:20:00|1196.64|1194.14|1198.18|1195.68|1198.18|1195.68|1196.64|1194.14|0
1660836300000|2022-08-18 15:25:00|1198.17|1195.67|1197.93|1195.43|1198.44|1195.94|1197.41|1194.91|0
1660836600000|2022-08-18 15:30:00|1197.79|1195.29|1198.23|1195.73|1198.46|1195.96|1197.56|1195.06|0
1660836900000|2022-08-18 15:35:00|1198.02|1195.52|1198.24|1195.74|1198.47|1195.97|1197.79|1195.29|0
1660837200000|2022-08-18 15:40:00|1198.25|1195.75|1198.24|1195.74|1198.69|1196.19|1198.01|1195.51|0
1660837500000|2022-08-18 15:45:00|1198.46|1195.96|1198.68|1196.18|1198.91|1196.41|1198.23|1195.73|0
1660837800000|2022-08-18 15:50:00|1198.69|1196.19|1198.46|1195.96|1198.91|1196.41|1198.45|1195.95|0
1660838100000|2022-08-18 15:55:00|1198.68|1196.18|1198.66|1196.16|1198.91|1196.41|1198.44|1195.94|0
1660838400000|2022-08-18 16:00:00|1199.18|1196.68|1199.44|1196.94|1199.44|1196.94|1198.91|1196.41|0
1660838700000|2022-08-18 16:05:00|1199.43|1196.93|1198.93|1196.43|1199.45|1196.95|1198.92|1196.42|0
1660839000000|2022-08-18 16:10:00|1198.92|1196.42|1198.67|1196.17|1199.18|1196.68|1198.66|1196.16|0
1660839300000|2022-08-18 16:15:00|1198.23|1195.73|1198.44|1195.94|1198.45|1195.95|1198.22|1195.72|0
1660839600000|2022-08-18 16:20:00|1198.43|1195.93|1197.51|1195.01|1198.43|1195.93|1197.29|1194.79|0
1660839900000|2022-08-18 16:25:00|1197.29|1194.79|1197.51|1195.01|1197.74|1195.24|1197.28|1194.78|0
1660840200000|2022-08-18 16:30:00|1197.5|1195|1197.51|1195.01|1197.52|1195.02|1197.28|1194.78|0
1660840500000|2022-08-18 16:35:00|1197.52|1195.02|1197.07|1194.57|1197.52|1195.02|1196.84|1194.34|0
1660840800000|2022-08-18 16:40:00|1197.06|1194.56|1195.96|1193.46|1197.08|1194.58|1195.96|1193.46|0
1660841100000|2022-08-18 16:45:00|1195.95|1193.45|1196.42|1193.92|1196.64|1194.14|1195.95|1193.45|0
1660841400000|2022-08-18 16:50:00|1196.52|1194.02|1196.42|1193.92|1196.64|1194.14|1196.2|1193.7|0
1660841700000|2022-08-18 16:55:00|1196.64|1194.14|1196.42|1193.92|1196.64|1194.14|1196.19|1193.69|0
1660842000000|2022-08-18 17:00:00|1196.57|1194.07|1196.56|1194.06|1197.09|1194.59|1196.31|1193.81|0
1660842300000|2022-08-18 17:05:00|1196.57|1194.07|1197.37|1194.87|1197.62|1195.12|1196.56|1194.06|0
1660842600000|2022-08-18 17:10:00|1197.62|1195.12|1197.08|1194.58|1197.88|1195.38|1197.08|1194.58|0
1660842900000|2022-08-18 17:15:00|1197.09|1194.59|1197.86|1195.36|1197.86|1195.36|1197.07|1194.57|0
1660843200000|2022-08-18 17:20:00|1197.87|1195.37|1197.86|1195.36|1198.13|1195.63|1197.6|1195.1|0
1660843500000|2022-08-18 17:25:00|1197.61|1195.11|1198.12|1195.62|1198.14|1195.64|1197.6|1195.1|0
1660843800000|2022-08-18 17:30:00|1197.76|1195.26|1197.76|1195.26|1197.76|1195.26|1197.53|1195.03|0
1660844100000|2022-08-18 17:35:00|1197.98|1195.48|1197.99|1195.49|1197.99|1195.49|1197.76|1195.26|0
1660844400000|2022-08-18 17:40:00|1198|1195.5|1198.2|1195.7|1198.21|1195.71|1197.99|1195.49|0
1660844700000|2022-08-18 17:45:00|1198.39|1195.89|1198.12|1195.62|1198.64|1196.14|1198.12|1195.62|0
1660845000000|2022-08-18 17:50:00|1198.13|1195.63|1198.13|1195.63|1198.39|1195.89|1198.12|1195.62|0
1660845300000|2022-08-18 17:55:00|1198.12|1195.62|1198.12|1195.62|1198.38|1195.88|1197.85|1195.35|0
1660845600000|2022-08-18 18:00:00|1198.36|1195.86|1198.12|1195.62|1198.38|1195.88|1197.85|1195.35|0
1660845900000|2022-08-18 18:05:00|1197.87|1195.37|1198.65|1196.15|1198.65|1196.15|1197.86|1195.36|0
1660846200000|2022-08-18 18:10:00|1198.64|1196.14|1198.64|1196.14|1198.92|1196.42|1198.38|1195.88|0
1660846500000|2022-08-18 18:15:00|1198.65|1196.15|1198.91|1196.41|1198.92|1196.42|1198.64|1196.14|0
1660846800000|2022-08-18 18:20:00|1198.9|1196.4|1198.91|1196.41|1198.91|1196.41|1198.39|1195.89|0
1660847100000|2022-08-18 18:25:00|1198.9|1196.4|1198.9|1196.4|1199.15|1196.65|1198.64|1196.14|0
1660847400000|2022-08-18 18:30:00|1198.42|1195.92|1197.98|1195.48|1198.43|1195.93|1197.75|1195.25|0
1660847700000|2022-08-18 18:35:00|1197.97|1195.47|1197.97|1195.47|1197.98|1195.48|1197.75|1195.25|0
1660848000000|2022-08-18 18:40:00|1197.98|1195.48|1198.21|1195.71|1198.43|1195.93|1197.97|1195.47|0
1660848300000|2022-08-18 18:45:00|1198.65|1196.15|1198.63|1196.13|1198.91|1196.41|1198.38|1195.88|0
1660848600000|2022-08-18 18:50:00|1198.64|1196.14|1199.43|1196.93|1199.44|1196.94|1198.39|1195.89|0
1660848900000|2022-08-18 18:55:00|1199.19|1196.69|1199.17|1196.67|1199.44|1196.94|1199.17|1196.67|0
1660849200000|2022-08-18 19:00:00|1198.92|1196.42|1199.19|1196.69|1199.44|1196.94|1198.92|1196.42|0
1660849500000|2022-08-18 19:05:00|1199.2|1196.7|1199.44|1196.94|1199.45|1196.95|1199.19|1196.69|0
1660849800000|2022-08-18 19:10:00|1199.43|1196.93|1199.71|1197.21|1199.72|1197.22|1199.19|1196.69|0
1660850100000|2022-08-18 19:15:00|1199.72|1197.22|1199.99|1197.49|1200|1197.5|1199.45|1196.95|0
1660850400000|2022-08-18 19:20:00|1200|1197.5|1200|1197.5|1200|1197.5|1199.46|1196.96|0
1660850700000|2022-08-18 19:25:00|1199.99|1197.49|1199.99|1197.49|1200|1197.5|1199.73|1197.23|0
1660851000000|2022-08-18 19:30:00|1200|1197.5|1200.01|1197.51|1200.02|1197.52|1199.72|1197.22|0
1660851300000|2022-08-18 19:35:00|1200.02|1197.52|1199.75|1197.25|1200.02|1197.52|1199.75|1197.25|0
1660851600000|2022-08-18 19:40:00|1199.76|1197.26|1199.5|1197|1200.01|1197.51|1199.49|1196.99|0
1660851900000|2022-08-18 19:45:00|1199.51|1197.01|1199.23|1196.73|1199.63|1197.13|1198.97|1196.47|0
1660852200000|2022-08-18 19:50:00|1198.98|1196.48|1197.93|1195.43|1198.99|1196.49|1197.68|1195.18|0
1660852500000|2022-08-18 19:55:00|1197.94|1195.44|1198.71|1196.21|1198.93|1196.43|1197.67|1195.17|0
1660852800000|2022-08-18 20:00:00|1198.34|1195.84|1198.38|1195.88|1198.65|1196.15|1198.07|1195.57|0
1660853100000|2022-08-18 20:05:00|1198.34|1195.84|1197.93|1195.43|1198.34|1195.84|1197.93|1195.43|0
1660853400000|2022-08-18 20:10:00|1197.89|1195.39|1197.71|1195.21|1198.16|1195.66|1197.71|1195.21|0
1660853700000|2022-08-18 20:15:00|1197.75|1195.25|1198.11|1195.61|1198.11|1195.61|1197.75|1195.25|0
1660854000000|2022-08-18 20:20:00|1198.07|1195.57|1198.2|1195.7|1198.29|1195.79|1198.07|1195.57|0
1660854300000|2022-08-18 20:25:00|1198.25|1195.75|1198.25|1195.75|1198.38|1195.88|1198.16|1195.66|0
1660854600000|2022-08-18 20:30:00|1198.24|1195.74|1198.34|1195.84|1198.38|1195.88|1198.2|1195.7|0
1660854900000|2022-08-18 20:35:00|1198.38|1195.88|1198.25|1195.75|1198.38|1195.88|1198.25|1195.75|0
1660855200000|2022-08-18 20:40:00|1198.29|1195.79|1198.34|1195.84|1198.34|1195.84|1198.2|1195.7|0
1660855500000|2022-08-18 20:45:00|1198.36|1195.86|1198.34|1195.84|1198.38|1195.88|1198.29|1195.79|0
1660855800000|2022-08-18 20:50:00|1198.33|1195.83|1198.42|1195.92|1198.45|1195.95|1198.29|1195.79|0
1660856100000|2022-08-18 20:55:00|1198.43|1195.93|1198.34|1195.84|1198.45|1195.95|1198.16|1195.66|0
1660856400000|2022-08-18 21:00:00|1198.36|1195.86|1198.36|1195.86|1198.38|1195.88|1198.29|1195.79|0
1660856700000|2022-08-18 21:05:00|1198.34|1195.84|1198.31|1195.81|1198.4|1195.9|1198.29|1195.79|0
1660857000000|2022-08-18 21:10:00|1198.36|1195.86|1198.38|1195.88|1198.38|1195.88|1198.36|1195.86|0
1660857300000|2022-08-18 21:15:00|1198.31|1195.81|1198.38|1195.88|1198.38|1195.88|1198.29|1195.79|0
1660857600000|2022-08-18 21:20:00|1198.34|1195.84|1198.27|1195.77|1198.34|1195.84|1198.27|1195.77|0
1660857900000|2022-08-18 21:25:00|1198.29|1195.79|1198.31|1195.81|1198.38|1195.88|1198.29|1195.79|0
1660858200000|2022-08-18 21:30:00|1198.34|1195.84|1198.31|1195.81|1198.34|1195.84|1198.31|1195.81|0
1660858800000|2022-08-18 21:40:00|1198.29|1195.79|1198.12|1195.62|1198.29|1195.79|1198.12|1195.62|0
1660859700000|2022-08-18 21:55:00|1198.11|1195.61|1198.07|1195.57|1198.14|1195.64|1198.07|1195.57|0
1660860000000|2022-08-18 22:00:00|1198|1195.5|1197.67|1195.17|1198.14|1195.64|1197.62|1195.12|0
1660860300000|2022-08-18 22:05:00|1197.71|1195.21|1197.91|1195.41|1198.03|1195.53|1197.71|1195.21|0
1660860600000|2022-08-18 22:10:00|1197.94|1195.44|1197.73|1195.23|1198.03|1195.53|1197.73|1195.23|0
1660860900000|2022-08-18 22:15:00|1197.71|1195.21|1197.73|1195.23|1197.82|1195.32|1197.69|1195.19|0
1660861200000|2022-08-18 22:20:00|1197.69|1195.19|1197.82|1195.32|1197.87|1195.37|1197.69|1195.19|0
1660861500000|2022-08-18 22:25:00|1197.8|1195.3|1197.78|1195.28|1198.05|1195.55|1197.78|1195.28|0
1660861800000|2022-08-18 22:30:00|1197.8|1195.3|1197.78|1195.28|1197.87|1195.37|1197.73|1195.23|0
1660862100000|2022-08-18 22:35:00|1197.82|1195.32|1197.73|1195.23|1197.82|1195.32|1197.64|1195.14|0
1660862400000|2022-08-18 22:40:00|1197.78|1195.28|1197.87|1195.37|1197.87|1195.37|1197.73|1195.23|0
1660862700000|2022-08-18 22:45:00|1197.86|1195.36|1197.64|1195.14|1197.86|1195.36|1197.64|1195.14|0
1660863000000|2022-08-18 22:50:00|1197.6|1195.1|1197.73|1195.23|1197.73|1195.23|1197.6|1195.1|0
1660863300000|2022-08-18 22:55:00|1197.69|1195.19|1197.64|1195.14|1197.73|1195.23|1197.64|1195.14|0
1660863600000|2022-08-18 23:00:00|1197.66|1195.16|1197.55|1195.05|1197.69|1195.19|1197.53|1195.03|0
1660863900000|2022-08-18 23:05:00|1197.6|1195.1|1197.6|1195.1|1197.64|1195.14|1197.55|1195.05|0
1660864200000|2022-08-18 23:10:00|1197.64|1195.14|1197.64|1195.14|1197.69|1195.19|1197.64|1195.14|0
1660864500000|2022-08-18 23:15:00|1197.66|1195.16|1197.58|1195.08|1197.66|1195.16|1197.55|1195.05|0
1660864800000|2022-08-18 23:20:00|1197.57|1195.07|1197.55|1195.05|1197.6|1195.1|1197.46|1194.96|0
1660865100000|2022-08-18 23:25:00|1197.6|1195.1|1197.73|1195.23|1197.73|1195.23|1197.55|1195.05|0
1660865400000|2022-08-18 23:30:00|1197.69|1195.19|1197.55|1195.05|1197.69|1195.19|1197.55|1195.05|0
1660865700000|2022-08-18 23:35:00|1197.58|1195.08|1197.51|1195.01|1197.6|1195.1|1197.46|1194.96|0
1660866000000|2022-08-18 23:40:00|1197.46|1194.96|1197.37|1194.87|1197.49|1194.99|1197.37|1194.87|0
1660866300000|2022-08-18 23:45:00|1197.38|1194.88|1197.51|1195.01|1197.51|1195.01|1197.37|1194.87|0
1660866600000|2022-08-18 23:50:00|1197.55|1195.05|1197.64|1195.14|1197.64|1195.14|1197.42|1194.92|0
1660866900000|2022-08-18 23:55:00|1197.62|1195.12|1197.82|1195.32|1197.82|1195.32|1197.55|1195.05|0
1660867200000|2022-08-19 00:00:00|1197.78|1195.28|1197.37|1194.87|1198.09|1195.59|1197.37|1194.87|0
1660867500000|2022-08-19 00:05:00|1197.4|1194.9|1197.15|1194.65|1197.4|1194.9|1196.88|1194.38|0
1660867800000|2022-08-19 00:10:00|1197.1|1194.6|1196.81|1194.31|1197.32|1194.82|1196.77|1194.27|0
1660868100000|2022-08-19 00:15:00|1197.1|1194.6|1197.21|1194.71|1197.46|1194.96|1196.71|1194.21|0
1660868400000|2022-08-19 00:20:00|1197.09|1194.59|1196.96|1194.46|1197.22|1194.72|1196.71|1194.21|0
1660868700000|2022-08-19 00:25:00|1196.71|1194.21|1196.45|1193.95|1196.71|1194.21|1196.2|1193.7|0
1660869000000|2022-08-19 00:30:00|1196.46|1193.96|1196.45|1193.95|1196.96|1194.46|1196.45|1193.95|0
1660869300000|2022-08-19 00:35:00|1196.58|1194.08|1196.45|1193.95|1196.58|1194.08|1196.2|1193.7|0
1660869600000|2022-08-19 00:40:00|1196.2|1193.7|1196.46|1193.96|1196.46|1193.96|1196.2|1193.7|0
1660869900000|2022-08-19 00:45:00|1196.06|1193.56|1196.27|1193.77|1196.27|1193.77|1196.05|1193.55|0
1660870200000|2022-08-19 00:50:00|1196.05|1193.55|1196.05|1193.55|1196.27|1193.77|1196.05|1193.55|0
1660870500000|2022-08-19 00:55:00|1196.06|1193.56|1196.27|1193.77|1196.5|1194|1196.06|1193.56|0
1660870800000|2022-08-19 01:00:00|1196.28|1193.78|1196.06|1193.56|1196.28|1193.78|1196.05|1193.55|0
1660871100000|2022-08-19 01:05:00|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|0
1660871400000|2022-08-19 01:10:00|1196.49|1193.99|1196.5|1194|1196.5|1194|1196.28|1193.78|0
1660871700000|2022-08-19 01:15:00|1196.29|1193.79|1195.96|1193.46|1196.29|1193.79|1195.85|1193.35|0
1660872000000|2022-08-19 01:20:00|1196.06|1193.56|1195.85|1193.35|1196.06|1193.56|1195.84|1193.34|0
1660872300000|2022-08-19 01:25:00|1195.84|1193.34|1195.84|1193.34|1195.85|1193.35|1195.84|1193.34|0
1660872600000|2022-08-19 01:30:00|1196.1|1193.6|1195.2|1192.7|1196.22|1193.72|1195.19|1192.69|0
1660872900000|2022-08-19 01:35:00|1195.45|1192.95|1195.46|1192.96|1195.71|1193.21|1195.2|1192.7|0
1660873200000|2022-08-19 01:40:00|1195.71|1193.21|1195.7|1193.2|1195.72|1193.22|1195.45|1192.95|0
1660873500000|2022-08-19 01:45:00|1195.61|1193.11|1195.63|1193.13|1195.84|1193.34|1195.4|1192.9|0
1660873800000|2022-08-19 01:50:00|1195.62|1193.12|1196.06|1193.56|1196.07|1193.57|1195.62|1193.12|0
1660874100000|2022-08-19 01:55:00|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|0
1660874400000|2022-08-19 02:00:00|1196.27|1193.77|1195.84|1193.34|1196.27|1193.77|1195.84|1193.34|0
1660874700000|2022-08-19 02:05:00|1195.85|1193.35|1195.84|1193.34|1196.28|1193.78|1195.84|1193.34|0
1660875000000|2022-08-19 02:10:00|1195.63|1193.13|1196.06|1193.56|1196.06|1193.56|1195.62|1193.12|0
1660875300000|2022-08-19 02:15:00|1195.84|1193.34|1196.06|1193.56|1196.28|1193.78|1195.84|1193.34|0
1660875600000|2022-08-19 02:20:00|1196.17|1193.67|1195.84|1193.34|1196.28|1193.78|1195.84|1193.34|0
1660875900000|2022-08-19 02:25:00|1195.85|1193.35|1195.84|1193.34|1196.06|1193.56|1195.84|1193.34|0
1660876200000|2022-08-19 02:30:00|1195.85|1193.35|1195.85|1193.35|1196.07|1193.57|1195.85|1193.35|0
1660876500000|2022-08-19 02:35:00|1196.07|1193.57|1196.29|1193.79|1196.3|1193.8|1196.07|1193.57|0
1660876800000|2022-08-19 02:40:00|1196.3|1193.8|1196.08|1193.58|1196.3|1193.8|1196.07|1193.57|0
1660877100000|2022-08-19 02:45:00|1196.07|1193.57|1196.08|1193.58|1196.08|1193.58|1196.07|1193.57|0
1660877400000|2022-08-19 02:50:00|1196.3|1193.8|1196.29|1193.79|1196.51|1194.01|1196.29|1193.79|0
1660877700000|2022-08-19 02:55:00|1196.08|1193.58|1196.52|1194.02|1196.52|1194.02|1196.08|1193.58|0
1660878000000|2022-08-19 03:00:00|1196.74|1194.24|1196.73|1194.23|1196.95|1194.45|1196.51|1194.01|0
1660878300000|2022-08-19 03:05:00|1196.52|1194.02|1196.73|1194.23|1196.73|1194.23|1196.51|1194.01|0
1660878600000|2022-08-19 03:10:00|1196.51|1194.01|1196.51|1194.01|1196.51|1194.01|1196.51|1194.01|0
1660878900000|2022-08-19 03:15:00|1196.52|1194.02|1196.51|1194.01|1196.52|1194.02|1196.51|1194.01|0
1660879200000|2022-08-19 03:20:00|1196.52|1194.02|1196.51|1194.01|1196.74|1194.24|1196.51|1194.01|0
1660879500000|2022-08-19 03:25:00|1196.29|1193.79|1196.29|1193.79|1196.29|1193.79|1196.29|1193.79|0
1660879800000|2022-08-19 03:30:00|1196.07|1193.57|1195.63|1193.13|1196.07|1193.57|1195.62|1193.12|0
1660880100000|2022-08-19 03:35:00|1195.84|1193.34|1196.06|1193.56|1196.06|1193.56|1195.63|1193.13|0
1660880400000|2022-08-19 03:40:00|1196.07|1193.57|1196.06|1193.56|1196.07|1193.57|1196.06|1193.56|0
1660880700000|2022-08-19 03:45:00|1196.21|1193.71|1195.72|1193.22|1196.22|1193.72|1195.71|1193.21|0
1660881000000|2022-08-19 03:50:00|1195.71|1193.21|1195.71|1193.21|1195.97|1193.47|1195.71|1193.21|0
1660881300000|2022-08-19 03:55:00|1195.96|1193.46|1195.46|1192.96|1195.96|1193.46|1195.46|1192.96|0
1660881600000|2022-08-19 04:00:00|1195.62|1193.12|1195.4|1192.9|1195.62|1193.12|1195.4|1192.9|0
1660881900000|2022-08-19 04:05:00|1195.61|1193.11|1195.18|1192.68|1195.61|1193.11|1195.18|1192.68|0
1660882200000|2022-08-19 04:10:00|1195.29|1192.79|1195.4|1192.9|1195.4|1192.9|1195.18|1192.68|0
1660882500000|2022-08-19 04:15:00|1195.51|1193.01|1195.62|1193.12|1195.62|1193.12|1195.51|1193.01|0
1660882800000|2022-08-19 04:20:00|1195.83|1193.33|1195.84|1193.34|1195.84|1193.34|1195.62|1193.12|0
1660883100000|2022-08-19 04:25:00|1195.83|1193.33|1195.62|1193.12|1195.84|1193.34|1195.62|1193.12|0
1660883400000|2022-08-19 04:30:00|1195.73|1193.23|1195.84|1193.34|1195.84|1193.34|1195.62|1193.12|0
1660883700000|2022-08-19 04:35:00|1195.62|1193.12|1195.18|1192.68|1195.62|1193.12|1195.17|1192.67|0
1660884000000|2022-08-19 04:40:00|1195.17|1192.67|1195.39|1192.89|1195.39|1192.89|1194.96|1192.46|0
1660884300000|2022-08-19 04:45:00|1195.18|1192.68|1195.18|1192.68|1195.18|1192.68|1195.17|1192.67|0
1660884600000|2022-08-19 04:50:00|1195.39|1192.89|1195.61|1193.11|1195.61|1193.11|1195.39|1192.89|0
1660884900000|2022-08-19 04:55:00|1195.39|1192.89|1195.39|1192.89|1195.39|1192.89|1195.18|1192.68|0
1660885200000|2022-08-19 05:00:00|1195.5|1193|1195.38|1192.88|1195.61|1193.11|1195.38|1192.88|0
1660885500000|2022-08-19 05:05:00|1195.17|1192.67|1195.39|1192.89|1195.39|1192.89|1195.16|1192.66|0
1660885800000|2022-08-19 05:10:00|1195.17|1192.67|1195.17|1192.67|1195.39|1192.89|1195.16|1192.66|0
1660886100000|2022-08-19 05:15:00|1195.38|1192.88|1195.17|1192.67|1195.39|1192.89|1195.17|1192.67|0
1660886400000|2022-08-19 05:20:00|1195.16|1192.66|1195.16|1192.66|1195.16|1192.66|1194.94|1192.44|0
1660886700000|2022-08-19 05:25:00|1195.17|1192.67|1195.16|1192.66|1195.38|1192.88|1194.94|1192.44|0
1660887000000|2022-08-19 05:30:00|1194.94|1192.44|1194.94|1192.44|1195.16|1192.66|1194.72|1192.22|0
1660887300000|2022-08-19 05:35:00|1194.93|1192.43|1194.72|1192.22|1194.93|1192.43|1194.49|1191.99|0
1660887600000|2022-08-19 05:40:00|1194.71|1192.21|1194.93|1192.43|1194.94|1192.44|1194.71|1192.21|0
1660887900000|2022-08-19 05:45:00|1194.82|1192.32|1195.37|1192.87|1195.37|1192.87|1194.72|1192.22|0
1660888200000|2022-08-19 05:50:00|1195.38|1192.88|1195.38|1192.88|1195.71|1193.21|1195.38|1192.88|0
1660888500000|2022-08-19 05:55:00|1195.49|1192.99|1194.95|1192.45|1195.6|1193.1|1194.95|1192.45|0
1660888800000|2022-08-19 06:00:00|1194.94|1192.44|1195.16|1192.66|1195.38|1192.88|1194.5|1192|0
1660889100000|2022-08-19 06:05:00|1195.37|1192.87|1194.93|1192.43|1195.38|1192.88|1194.93|1192.43|0
1660889400000|2022-08-19 06:10:00|1194.94|1192.44|1194.28|1191.78|1195.16|1192.66|1194.28|1191.78|0
1660889700000|2022-08-19 06:15:00|1194.27|1191.77|1193.63|1191.13|1194.28|1191.78|1193.63|1191.13|0
1660890000000|2022-08-19 06:20:00|1193.41|1190.91|1193.63|1191.13|1193.85|1191.35|1193.41|1190.91|0
1660890300000|2022-08-19 06:25:00|1193.84|1191.34|1193.41|1190.91|1193.85|1191.35|1193.19|1190.69|0
1660890600000|2022-08-19 06:30:00|1193.63|1191.13|1193.18|1190.68|1193.63|1191.13|1192.74|1190.24|0
1660890900000|2022-08-19 06:35:00|1193.19|1190.69|1191.65|1189.15|1193.19|1190.69|1191.32|1188.82|0
1660891200000|2022-08-19 06:40:00|1191.43|1188.93|1191.22|1188.72|1191.87|1189.37|1190.34|1187.84|0
1660891500000|2022-08-19 06:45:00|1191.21|1188.71|1190.77|1188.27|1191.43|1188.93|1190.77|1188.27|0
1660891800000|2022-08-19 06:50:00|1190.88|1188.38|1191.42|1188.92|1191.53|1189.03|1190.77|1188.27|0
1660892100000|2022-08-19 06:55:00|1191.2|1188.7|1191.01|1188.51|1191.2|1188.7|1190.47|1187.97|0
1660892400000|2022-08-19 07:00:00|1190.91|1188.41|1195.28|1192.78|1195.5|1193|1190.68|1188.18|0
1660892700000|2022-08-19 07:05:00|1195.5|1193|1197.27|1194.77|1197.27|1194.77|1194.94|1192.44|0
1660893000000|2022-08-19 07:10:00|1197.48|1194.98|1196.88|1196.38|1198.88|1198.38|1196.68|1194.76|41
1660893300000|2022-08-19 07:15:00|1196.58|1196.08|1198.03|1197.53|1198.03|1197.53|1194.23|1193.73|25
1660893600000|2022-08-19 07:20:00|1197.93|1197.43|1198.03|1197.53|1199.51|1199.01|1197.78|1197.28|19
1660893900000|2022-08-19 07:25:00|1197.93|1197.43|1196.43|1195.93|1198.41|1197.91|1196.43|1195.93|3
1660894200000|2022-08-19 07:30:00|1196.38|1195.88|1197.38|1196.88|1197.48|1196.98|1196.03|1195.53|3
1660894500000|2022-08-19 07:35:00|1197.43|1196.93|1199.88|1199.38|1199.88|1199.38|1197.03|1196.53|15
1660894800000|2022-08-19 07:40:00|1200.01|1199.51|1200.88|1200.38|1202.01|1201.51|1199.88|1199.38|28
1660895100000|2022-08-19 07:45:00|1201.01|1200.51|1202.76|1202.26|1202.88|1202.38|1201.01|1200.51|11
1660895400000|2022-08-19 07:50:00|1202.89|1202.39|1203.01|1202.51|1203.14|1202.64|1201.64|1201.14|7
1660895700000|2022-08-19 07:55:00|1203.14|1202.64|1203.01|1202.51|1204.01|1203.51|1202.51|1202.01|5
1660896000000|2022-08-19 08:00:00|1202.76|1202.26|1205.51|1205.01|1206.14|1205.64|1202.76|1202.26|2
1660896300000|2022-08-19 08:05:00|1205.64|1205.14|1204.51|1204.01|1206.64|1206.14|1204.01|1203.51|6
1660896600000|2022-08-19 08:10:00|1204.39|1203.89|1203.76|1203.26|1204.51|1204.01|1202.39|1201.89|21
1660896900000|2022-08-19 08:15:00|1203.89|1203.39|1202.76|1202.26|1204.14|1203.64|1201.64|1201.14|29
1660897200000|2022-08-19 08:20:00|1202.89|1202.39|1203.01|1202.51|1203.51|1203.01|1202.39|1201.89|3
1660897500000|2022-08-19 08:25:00|1203.14|1202.64|1201.01|1200.51|1203.51|1203.01|1200.26|1199.76|4
1660897800000|2022-08-19 08:30:00|1200.89|1200.39|1197.66|1197.16|1200.89|1200.39|1197.66|1197.16|4
1660898100000|2022-08-19 08:35:00|1197.71|1197.21|1197.56|1197.06|1197.76|1197.26|1195.86|1195.36|23
1660898400000|2022-08-19 08:40:00|1197.61|1197.11|1197.01|1196.51|1197.91|1197.41|1196.86|1196.36|9
1660898700000|2022-08-19 08:45:00|1196.96|1196.46|1195.56|1195.06|1197.46|1196.96|1195.36|1194.86|5
1660899000000|2022-08-19 08:50:00|1195.51|1195.01|1196.71|1196.21|1196.86|1196.36|1195.36|1194.86|3
1660899300000|2022-08-19 08:55:00|1196.81|1196.31|1197.01|1196.51|1197.81|1197.31|1196.71|1196.21|6
1660899600000|2022-08-19 09:00:00|1196.96|1196.46|1194.96|1194.46|1196.96|1196.46|1194.21|1193.71|11
1660899900000|2022-08-19 09:05:00|1194.91|1194.41|1194.86|1194.36|1195.76|1195.26|1194.51|1194.01|13
1660900200000|2022-08-19 09:10:00|1194.81|1194.31|1196.56|1196.06|1196.71|1196.21|1194.36|1193.86|1
1660900500000|2022-08-19 09:15:00|1196.51|1196.01|1199.26|1198.76|1199.39|1198.89|1196.51|1196.01|7
1660900800000|2022-08-19 09:20:00|1199.14|1198.64|1195.96|1195.46|1199.14|1198.64|1195.86|1195.36|21
1660901100000|2022-08-19 09:25:00|1195.91|1195.41|1196.96|1196.46|1197.31|1196.81|1195.56|1195.06|1
1660901400000|2022-08-19 09:30:00|1196.91|1196.41|1196.01|1195.51|1196.96|1196.46|1195.71|1195.21|2
1660901700000|2022-08-19 09:35:00|1195.96|1195.46|1196.06|1195.56|1196.46|1195.96|1195.61|1195.11|10
1660902000000|2022-08-19 09:40:00|1196.11|1195.61|1197.01|1196.51|1197.16|1196.66|1195.86|1195.36|11
1660902300000|2022-08-19 09:45:00|1197.06|1196.56|1197.66|1197.16|1198.26|1197.76|1197.06|1196.56|1
1660902600000|2022-08-19 09:50:00|1197.61|1197.11|1197.81|1197.31|1198.01|1197.51|1196.61|1196.11|5
1660902900000|2022-08-19 09:55:00|1197.86|1197.36|1198.01|1197.51|1198.54|1198.04|1197.71|1197.21|5
1660903200000|2022-08-19 10:00:00|1197.86|1197.36|1196.46|1195.96|1198.44|1197.94|1196.41|1195.91|5
1660903500000|2022-08-19 10:05:00|1196.51|1196.01|1196.31|1195.81|1196.61|1196.11|1195.51|1195.01|8
1660903800000|2022-08-19 10:10:00|1196.26|1195.76|1196.01|1195.51|1196.46|1195.96|1195.06|1194.56|9
1660904100000|2022-08-19 10:15:00|1196.06|1195.56|1197.36|1196.86|1197.71|1197.21|1196.01|1195.51|1
1660904400000|2022-08-19 10:20:00|1197.41|1196.91|1196.91|1196.41|1197.71|1197.21|1196.91|1196.41|10
1660904700000|2022-08-19 10:25:00|1196.86|1196.36|1198.26|1197.76|1198.44|1197.94|1196.86|1196.36|4
1660905000000|2022-08-19 10:30:00|1198.21|1197.71|1199.39|1198.89|1199.64|1199.14|1198.21|1197.71|0
1660905300000|2022-08-19 10:35:00|1199.51|1199.01|1198.26|1197.76|1199.51|1199.01|1198.26|1197.76|8
1660905600000|2022-08-19 10:40:00|1198.21|1197.71|1198.01|1197.51|1198.49|1197.99|1197.51|1197.01|3
1660905900000|2022-08-19 10:45:00|1197.96|1197.46|1197.61|1197.11|1198.11|1197.61|1197.61|1197.11|0
1660906200000|2022-08-19 10:50:00|1197.56|1197.06|1197.96|1197.46|1198.01|1197.51|1197.26|1196.76|2
1660906500000|2022-08-19 10:55:00|1197.91|1197.41|1197.16|1196.66|1198.06|1197.56|1196.86|1196.36|12
1660906800000|2022-08-19 11:00:00|1197.26|1196.76|1196.36|1195.86|1197.26|1196.76|1196.36|1195.86|5
1660907100000|2022-08-19 11:05:00|1195.96|1195.46|1196.46|1195.96|1196.61|1196.11|1195.36|1194.86|12
1660907400000|2022-08-19 11:10:00|1196.51|1196.01|1197.36|1196.86|1197.41|1196.91|1196.26|1195.76|2
1660907700000|2022-08-19 11:15:00|1197.41|1196.91|1198.01|1197.51|1198.01|1197.51|1197.16|1196.66|4
1660908000000|2022-08-19 11:20:00|1198.06|1197.56|1199.26|1198.76|1199.51|1199.01|1198.06|1197.56|1
1660908300000|2022-08-19 11:25:00|1199.39|1198.89|1200.01|1199.51|1200.01|1199.51|1199.26|1198.76|1
1660908600000|2022-08-19 11:30:00|1200.14|1199.64|1199.14|1198.64|1200.39|1199.89|1199.14|1198.64|11
1660908900000|2022-08-19 11:35:00|1199.01|1198.51|1198.89|1198.39|1199.01|1198.51|1198.31|1197.81|19
1660909200000|2022-08-19 11:40:00|1198.76|1198.26|1199.64|1199.14|1199.64|1199.14|1198.76|1198.26|2
1660909500000|2022-08-19 11:45:00|1199.51|1199.01|1199.39|1198.89|1199.64|1199.14|1199.14|1198.64|12
1660909800000|2022-08-19 11:50:00|1199.14|1198.64|1198.4|1197.9|1199.64|1199.14|1198.15|1197.65|8
1660910100000|2022-08-19 11:55:00|1198.27|1197.77|1199.02|1198.52|1199.15|1198.65|1197.67|1197.17|15
1660910400000|2022-08-19 12:00:00|1198.77|1198.27|1198.4|1197.9|1199.02|1198.52|1197.82|1197.32|6
1660910700000|2022-08-19 12:05:00|1198.27|1197.77|1198.4|1197.9|1198.52|1198.02|1198.1|1197.6|0
1660911000000|2022-08-19 12:10:00|1198.52|1198.02|1198.52|1198.02|1198.52|1198.02|1197.72|1197.22|12
1660911300000|2022-08-19 12:15:00|1198.65|1198.15|1199.15|1198.65|1199.15|1198.65|1198.52|1198.02|13
1660911600000|2022-08-19 12:20:00|1199.02|1198.52|1198.27|1197.77|1199.02|1198.52|1198.1|1197.6|1
1660911900000|2022-08-19 12:25:00|1198.15|1197.65|1198.65|1198.15|1198.65|1198.15|1197.92|1197.42|5
1660912200000|2022-08-19 12:30:00|1198.52|1198.02|1199.52|1199.02|1199.52|1199.02|1198.27|1197.77|0
1660912500000|2022-08-19 12:35:00|1199.65|1199.15|1200.02|1199.52|1200.02|1199.52|1199.4|1198.9|1
1660912800000|2022-08-19 12:40:00|1200.15|1199.65|1200.77|1200.27|1201.27|1200.77|1200.15|1199.65|15
1660913100000|2022-08-19 12:45:00|1200.65|1200.15|1199.02|1198.52|1200.65|1200.15|1199.02|1198.52|31
1660913400000|2022-08-19 12:50:00|1198.77|1198.27|1199.65|1199.15|1199.65|1199.15|1198.05|1197.55|1
1660913700000|2022-08-19 12:55:00|1199.77|1199.27|1198.52|1198.02|1200.02|1199.52|1198.05|1197.55|7
1660914000000|2022-08-19 13:00:00|1198.65|1198.15|1199.52|1199.02|1199.9|1199.4|1198.65|1198.15|3
1660914300000|2022-08-19 13:05:00|1199.9|1199.4|1199.52|1199.02|1200.02|1199.52|1199.52|1199.02|8
1660914600000|2022-08-19 13:10:00|1199.4|1198.9|1200.52|1200.02|1200.52|1200.02|1199.15|1198.65|6
1660914900000|2022-08-19 13:15:00|1200.4|1199.9|1200.15|1199.65|1200.52|1200.02|1199.65|1199.15|9
1660915200000|2022-08-19 13:20:00|1200.27|1199.77|1200.65|1200.15|1201.02|1200.52|1200.27|1199.77|3
1660915500000|2022-08-19 13:25:00|1200.77|1200.27|1202.15|1201.65|1202.52|1202.02|1200.65|1200.15|11
1660915800000|2022-08-19 13:30:00|1202.4|1201.9|1203.02|1202.52|1203.02|1202.52|1200.77|1200.27|3
1660916100000|2022-08-19 13:35:00|1202.9|1202.4|1203.02|1202.52|1203.4|1202.9|1202.27|1201.77|9
1660916400000|2022-08-19 13:40:00|1202.9|1202.4|1202.9|1202.4|1204.15|1203.65|1202.52|1202.02|8
1660916700000|2022-08-19 13:45:00|1202.77|1202.27|1201.4|1200.9|1203.02|1202.52|1200.65|1200.15|8
1660917000000|2022-08-19 13:50:00|1201.27|1200.77|1201.52|1201.02|1201.9|1201.4|1200.52|1200.02|9
1660917300000|2022-08-19 13:55:00|1201.4|1200.9|1202.02|1201.52|1202.52|1202.02|1201.4|1200.9|11
1660917600000|2022-08-19 14:00:00|1201.77|1201.27|1200.65|1200.15|1201.77|1201.27|1200.52|1200.02|4
1660917900000|2022-08-19 14:05:00|1200.9|1200.4|1200.52|1200.02|1201.52|1201.02|1200.27|1199.77|1
1660918200000|2022-08-19 14:10:00|1200.58|1200.08|1201.46|1200.96|1201.58|1201.08|1200.33|1199.83|4
1660918500000|2022-08-19 14:15:00|1201.58|1201.08|1202.93|1200.43|1202.93|1202.21|1201.46|1200.2|16
1660918800000|2022-08-19 14:20:00|1202.92|1200.42|1202.7|1200.2|1203.61|1201.11|1202.47|1199.97|0
1660919100000|2022-08-19 14:25:00|1202.71|1200.21|1203.37|1200.87|1203.37|1200.87|1202.24|1199.74|243
1660919400000|2022-08-19 14:30:00|1203.46|1200.96|1202.97|1200.47|1203.75|1201.25|1202.71|1200.21|0
1660919700000|2022-08-19 14:35:00|1202.96|1200.46|1202.72|1200.22|1202.97|1200.47|1202.2|1199.7|0
1660920000000|2022-08-19 14:40:00|1202.47|1199.97|1202.97|1200.47|1203.24|1200.74|1201.67|1199.17|0
1660920300000|2022-08-19 14:45:00|1202.93|1200.43|1203.38|1200.88|1203.61|1201.11|1202.72|1200.22|0
1660920600000|2022-08-19 14:50:00|1203.16|1200.66|1201.82|1199.32|1203.17|1200.67|1201.82|1199.32|0
1660920900000|2022-08-19 14:55:00|1201.6|1199.1|1200.92|1198.42|1202.05|1199.55|1200.91|1198.41|0
1660921200000|2022-08-19 15:00:00|1200.65|1198.15|1200.63|1198.13|1200.92|1198.42|1200.38|1197.88|0
1660921500000|2022-08-19 15:05:00|1200.38|1197.88|1199.33|1196.83|1201.15|1198.65|1199.32|1196.82|0
1660921800000|2022-08-19 15:10:00|1199.58|1197.08|1199.59|1197.09|1199.85|1197.35|1199.07|1196.57|0
1660922100000|2022-08-19 15:15:00|1199.34|1196.84|1200.1|1197.6|1200.11|1197.61|1199.34|1196.84|0
1660922400000|2022-08-19 15:20:00|1200.11|1197.61|1199.6|1197.1|1200.11|1197.61|1199.33|1196.83|0
1660922700000|2022-08-19 15:25:00|1199.35|1196.85|1199.37|1196.87|1199.63|1197.13|1199.08|1196.58|0
1660923000000|2022-08-19 15:30:00|1199.38|1196.88|1200.11|1197.61|1200.36|1197.86|1199.33|1196.83|0
1660923300000|2022-08-19 15:35:00|1200.36|1197.86|1201.13|1198.63|1201.14|1198.64|1200.11|1197.61|0
1660923600000|2022-08-19 15:40:00|1200.88|1198.38|1201.15|1198.65|1201.42|1198.92|1200.87|1198.37|0
1660923900000|2022-08-19 15:45:00|1201.35|1198.85|1202.03|1199.53|1202.27|1199.77|1201.35|1198.85|0
1660924200000|2022-08-19 15:50:00|1202.04|1199.54|1200.92|1198.42|1202.27|1199.77|1200.92|1198.42|0
1660924500000|2022-08-19 15:55:00|1200.93|1198.43|1200.48|1197.98|1200.93|1198.43|1200.48|1197.98|0
1660924800000|2022-08-19 16:00:00|1200.14|1197.64|1199.88|1197.38|1200.4|1197.9|1199.61|1197.11|0
1660925100000|2022-08-19 16:05:00|1199.89|1197.39|1199.87|1197.37|1200.14|1197.64|1199.61|1197.11|0
1660925400000|2022-08-19 16:10:00|1199.88|1197.38|1200.42|1197.92|1200.67|1198.17|1199.87|1197.37|0
1660925700000|2022-08-19 16:15:00|1200.72|1198.22|1201.17|1198.67|1201.4|1198.9|1200.71|1198.21|0
1660926000000|2022-08-19 16:20:00|1201.39|1198.89|1201.16|1198.66|1201.39|1198.89|1201.16|1198.66|0
1660926300000|2022-08-19 16:25:00|1201.15|1198.65|1200.71|1198.21|1201.16|1198.66|1200.48|1197.98|0
1660926600000|2022-08-19 16:30:00|1200.4|1197.9|1200.69|1198.19|1200.69|1198.19|1200.15|1197.65|0
1660926900000|2022-08-19 16:35:00|1200.68|1198.18|1201.49|1198.99|1201.5|1199|1200.68|1198.18|0
1660927200000|2022-08-19 16:40:00|1201.24|1198.74|1201.49|1198.99|1201.75|1199.25|1200.96|1198.46|0
1660927500000|2022-08-19 16:45:00|1201.63|1199.13|1201.4|1198.9|1201.87|1199.37|1201.4|1198.9|0
1660927800000|2022-08-19 16:50:00|1201.41|1198.91|1202.08|1199.58|1202.08|1199.58|1201.41|1198.91|0
1660928100000|2022-08-19 16:55:00|1202.3|1199.8|1202.29|1199.79|1202.75|1200.25|1202.08|1199.58|0
1660928400000|2022-08-19 17:00:00|1202.24|1199.74|1202.51|1200.01|1202.77|1200.27|1201.98|1199.48|0
1660928700000|2022-08-19 17:05:00|1202.63|1200.13|1201.99|1199.49|1202.76|1200.26|1201.72|1199.22|0
1660929000000|2022-08-19 17:10:00|1201.98|1199.48|1201.71|1199.21|1202.25|1199.75|1201.45|1198.95|0
1660929300000|2022-08-19 17:15:00|1201.72|1199.22|1201.45|1198.95|1201.98|1199.48|1201.45|1198.95|0
1660929600000|2022-08-19 17:20:00|1201.46|1198.96|1201.2|1198.7|1201.46|1198.96|1200.95|1198.45|0
1660929900000|2022-08-19 17:25:00|1200.95|1198.45|1200.93|1198.43|1201.2|1198.7|1200.93|1198.43|0
1660930200000|2022-08-19 17:30:00|1200.92|1198.42|1200.14|1197.64|1200.92|1198.42|1199.6|1197.1|0
1660930500000|2022-08-19 17:35:00|1200.01|1197.51|1199.88|1197.38|1200.14|1197.64|1199.61|1197.11|0
1660930800000|2022-08-19 17:40:00|1199.87|1197.37|1200.14|1197.64|1200.15|1197.65|1199.87|1197.37|0
1660931100000|2022-08-19 17:45:00|1199.89|1197.39|1200.16|1197.66|1200.16|1197.66|1199.88|1197.38|0
1660931400000|2022-08-19 17:50:00|1200.15|1197.65|1200.69|1198.19|1200.69|1198.19|1200.15|1197.65|0
1660931700000|2022-08-19 17:55:00|1200.7|1198.2|1201.19|1198.69|1201.19|1198.69|1200.43|1197.93|0
1660932000000|2022-08-19 18:00:00|1201.16|1198.66|1201.38|1198.88|1201.6|1199.1|1200.93|1198.43|0
1660932300000|2022-08-19 18:05:00|1201.6|1199.1|1201.37|1198.87|1201.61|1199.11|1201.15|1198.65|0
1660932600000|2022-08-19 18:10:00|1201.15|1198.65|1200.46|1197.96|1201.37|1198.87|1200.46|1197.96|0
1660932900000|2022-08-19 18:15:00|1200.11|1197.61|1200.11|1197.61|1200.12|1197.62|1199.85|1197.35|0
1660933200000|2022-08-19 18:20:00|1200.1|1197.6|1200.12|1197.62|1200.13|1197.63|1199.85|1197.35|0
1660933500000|2022-08-19 18:25:00|1200.13|1197.63|1200.39|1197.89|1200.65|1198.15|1199.86|1197.36|0
1660933800000|2022-08-19 18:30:00|1200.68|1198.18|1200.7|1198.2|1200.7|1198.2|1200.46|1197.96|0
1660934100000|2022-08-19 18:35:00|1200.69|1198.19|1200.24|1197.74|1200.7|1198.2|1200.24|1197.74|0
1660934400000|2022-08-19 18:40:00|1200.23|1197.73|1200.46|1197.96|1200.47|1197.97|1200|1197.5|0
1660934700000|2022-08-19 18:45:00|1200.24|1197.74|1200.46|1197.96|1200.69|1198.19|1200.23|1197.73|0
1660935000000|2022-08-19 18:50:00|1200.47|1197.97|1199.78|1197.28|1200.47|1197.97|1199.78|1197.28|0
1660935300000|2022-08-19 18:55:00|1199.79|1197.29|1199.78|1197.28|1200.01|1197.51|1199.54|1197.04|0
1660935600000|2022-08-19 19:00:00|1199.33|1196.83|1198.28|1195.78|1199.58|1197.08|1198.27|1195.77|0
1660935900000|2022-08-19 19:05:00|1198.29|1195.79|1198.03|1195.53|1198.3|1195.8|1197.76|1195.26|0
1660936200000|2022-08-19 19:10:00|1198.16|1195.66|1199.36|1196.86|1199.62|1197.12|1198.16|1195.66|0
1660936500000|2022-08-19 19:15:00|1199.35|1196.85|1199.61|1197.11|1199.89|1197.39|1199.34|1196.84|0
1660936800000|2022-08-19 19:20:00|1199.62|1197.12|1199.62|1197.12|1199.89|1197.39|1199.35|1196.85|0
1660937100000|2022-08-19 19:25:00|1199.61|1197.11|1199.88|1197.38|1199.88|1197.38|1199.61|1197.11|0
1660937400000|2022-08-19 19:30:00|1200.03|1197.53|1200.02|1197.52|1200.48|1197.98|1200.02|1197.52|0
1660937700000|2022-08-19 19:35:00|1200.03|1197.53|1200.02|1197.52|1200.25|1197.75|1199.8|1197.3|0
1660938000000|2022-08-19 19:40:00|1200.03|1197.53|1199.81|1197.31|1200.25|1197.75|1199.57|1197.07|0
1660938300000|2022-08-19 19:45:00|1200.03|1197.53|1199.81|1197.31|1200.04|1197.54|1199.35|1196.85|0
1660938600000|2022-08-19 19:50:00|1199.82|1197.32|1199.6|1197.1|1200.29|1197.79|1199.58|1197.08|0
1660938900000|2022-08-19 19:55:00|1199.71|1197.21|1200.02|1197.52|1200.49|1197.99|1199.59|1197.09|0
1660939200000|2022-08-19 20:00:00|1199.93|1197.43|1200.07|1197.57|1200.2|1197.7|1199.84|1197.34|0
1660939500000|2022-08-19 20:05:00|1200.11|1197.61|1200.25|1197.75|1200.25|1197.75|1199.98|1197.48|0
1660939800000|2022-08-19 20:10:00|1200.2|1197.7|1200.11|1197.61|1200.25|1197.75|1199.93|1197.43|0
1660940100000|2022-08-19 20:15:00|1200.07|1197.57|1200.02|1197.52|1200.11|1197.61|1200.02|1197.52|0
1660940400000|2022-08-19 20:20:00|1200.04|1197.54|1199.93|1197.43|1200.11|1197.61|1199.93|1197.43|0
1660940700000|2022-08-19 20:25:00|1199.84|1197.34|1199.84|1197.34|1199.88|1197.38|1199.75|1197.25|0
1660941000000|2022-08-19 20:30:00|1199.88|1197.38|1199.66|1197.16|1199.88|1197.38|1199.66|1197.16|0
1660941300000|2022-08-19 20:35:00|1199.7|1197.2|1199.75|1197.25|1199.84|1197.34|1199.66|1197.16|0
1660941600000|2022-08-19 20:40:00|1199.79|1197.29|1199.7|1197.2|1199.79|1197.29|1199.66|1197.16|0
1660941900000|2022-08-19 20:45:00|1199.75|1197.25|1199.75|1197.25|1199.79|1197.29|1199.68|1197.18|0
1660942200000|2022-08-19 20:50:00|1199.7|1197.2|1199.7|1197.2|1199.75|1197.25|1199.66|1197.16|0
1660942500000|2022-08-19 20:55:00|1199.75|1197.25|1199.68|1197.18|1199.79|1197.29|1199.63|1197.13|0
1660942800000|2022-08-19 21:00:00|1199.69|1197.19|1199.69|1197.19|1199.69|1197.19|1199.69|1197.19|0
1661119200000|2022-08-21 22:00:00|1196.87|1194.37|1197.5|1195|1197.75|1195.25|1196.87|1194.37|0
1661119500000|2022-08-21 22:05:00|1197.52|1195.02|1197.41|1194.91|1197.59|1195.09|1197.05|1194.55|0
1661119800000|2022-08-21 22:10:00|1197.46|1194.96|1197.62|1195.12|1197.68|1195.18|1197.32|1194.82|0
1661120100000|2022-08-21 22:15:00|1197.68|1195.18|1197.5|1195|1197.77|1195.27|1197.27|1194.77|0
1661120400000|2022-08-21 22:20:00|1197.55|1195.05|1197.46|1194.96|1197.59|1195.09|1197.41|1194.91|0
1661120700000|2022-08-21 22:25:00|1197.5|1195|1197.87|1195.37|1197.96|1195.46|1197.48|1194.98|0
1661121000000|2022-08-21 22:30:00|1197.89|1195.39|1197.87|1195.37|1198.14|1195.64|1197.87|1195.37|0
1661121300000|2022-08-21 22:35:00|1197.86|1195.36|1197.81|1195.31|1197.91|1195.41|1197.72|1195.22|0
1661121600000|2022-08-21 22:40:00|1197.82|1195.32|1198.14|1195.64|1198.18|1195.68|1197.82|1195.32|0
1661121900000|2022-08-21 22:45:00|1198.13|1195.63|1198.18|1195.68|1198.23|1195.73|1198.04|1195.54|0
1661122200000|2022-08-21 22:50:00|1198.23|1195.73|1198.27|1195.77|1198.32|1195.82|1198.23|1195.73|0
1661122500000|2022-08-21 22:55:00|1198.32|1195.82|1198|1195.5|1198.36|1195.86|1197.95|1195.45|0
1661122800000|2022-08-21 23:00:00|1197.98|1195.48|1198.09|1195.59|1198.14|1195.64|1197.91|1195.41|0
1661123100000|2022-08-21 23:05:00|1198.04|1195.54|1198.11|1195.61|1198.23|1195.73|1198.04|1195.54|0
1661123400000|2022-08-21 23:10:00|1198.09|1195.59|1197.91|1195.41|1198.23|1195.73|1197.82|1195.32|0
1661123700000|2022-08-21 23:15:00|1197.95|1195.45|1198.04|1195.54|1198.09|1195.59|1197.89|1195.39|0
1661124000000|2022-08-21 23:20:00|1198.02|1195.52|1197.68|1195.18|1198.04|1195.54|1197.68|1195.18|0
1661124300000|2022-08-21 23:25:00|1197.63|1195.13|1197.45|1194.95|1197.63|1195.13|1197.27|1194.77|0
1661124600000|2022-08-21 23:30:00|1197.41|1194.91|1197.59|1195.09|1197.61|1195.11|1197.18|1194.68|0
1661124900000|2022-08-21 23:35:00|1197.57|1195.07|1197.32|1194.82|1197.59|1195.09|1197.22|1194.72|0
1661125200000|2022-08-21 23:40:00|1197.31|1194.81|1197.27|1194.77|1197.54|1195.04|1197.13|1194.63|0
1661125500000|2022-08-21 23:45:00|1197.22|1194.72|1196.81|1194.31|1197.27|1194.77|1196.77|1194.27|0
1661125800000|2022-08-21 23:50:00|1196.79|1194.29|1196.52|1194.02|1196.91|1194.41|1196.5|1194|0
1661126100000|2022-08-21 23:55:00|1196.5|1194|1196.59|1194.09|1196.63|1194.13|1196.2|1193.7|0
1661126400000|2022-08-22 00:00:00|1196.63|1194.13|1196.47|1193.97|1196.72|1194.22|1196.06|1193.56|0
1661126700000|2022-08-22 00:05:00|1196.5|1194|1196.59|1194.09|1196.68|1194.18|1196.43|1193.93|0
1661127000000|2022-08-22 00:10:00|1196.63|1194.13|1196.91|1194.41|1197.02|1194.52|1196.38|1193.88|0
1661127300000|2022-08-22 00:15:00|1197.42|1194.92|1197.59|1195.09|1198.1|1195.6|1197.37|1194.87|0
1661127600000|2022-08-22 00:20:00|1197.72|1195.22|1197.58|1195.08|1197.84|1195.34|1197.58|1195.08|0
1661127900000|2022-08-22 00:25:00|1197.33|1194.83|1196.94|1194.44|1197.33|1194.83|1196.81|1194.31|0
1661128200000|2022-08-22 00:30:00|1197.08|1194.58|1197.1|1194.6|1197.1|1194.6|1196.64|1194.14|0
1661128500000|2022-08-22 00:35:00|1197.32|1194.82|1197.75|1195.25|1197.99|1195.49|1197.32|1194.82|0
1661128800000|2022-08-22 00:40:00|1197.76|1195.26|1197.75|1195.25|1197.98|1195.48|1197.53|1195.03|0
1661129100000|2022-08-22 00:45:00|1197.76|1195.26|1197.76|1195.26|1197.76|1195.26|1197.53|1195.03|0
1661129400000|2022-08-22 00:50:00|1197.75|1195.25|1197.75|1195.25|1197.76|1195.26|1197.75|1195.25|0
1661129700000|2022-08-22 00:55:00|1197.76|1195.26|1196.86|1194.36|1197.76|1195.26|1196.86|1194.36|0
1661130000000|2022-08-22 01:00:00|1196.87|1194.37|1196.87|1194.37|1197.09|1194.59|1196.87|1194.37|0
1661130300000|2022-08-22 01:05:00|1197.09|1194.59|1196.86|1194.36|1197.09|1194.59|1196.64|1194.14|0
1661130600000|2022-08-22 01:10:00|1196.87|1194.37|1197.09|1194.59|1197.1|1194.6|1196.86|1194.36|0
1661130900000|2022-08-22 01:15:00|1197.1|1194.6|1197.31|1194.81|1197.32|1194.82|1197.09|1194.59|0
1661131200000|2022-08-22 01:20:00|1197.32|1194.82|1197.55|1195.05|1198|1195.5|1197.31|1194.81|0
1661131500000|2022-08-22 01:25:00|1197.66|1195.16|1198|1195.5|1198.22|1195.72|1197.55|1195.05|0
1661131800000|2022-08-22 01:30:00|1198.1|1195.6|1198.44|1195.94|1198.44|1195.94|1197.99|1195.49|0
1661132100000|2022-08-22 01:35:00|1198.43|1195.93|1198.44|1195.94|1198.55|1196.05|1198.21|1195.71|0
1661132400000|2022-08-22 01:40:00|1198.22|1195.72|1198.22|1195.72|1198.45|1195.95|1198.22|1195.72|0
1661132700000|2022-08-22 01:45:00|1198|1195.5|1197.99|1195.49|1198|1195.5|1197.99|1195.49|0
1661133000000|2022-08-22 01:50:00|1198|1195.5|1197.99|1195.49|1198.22|1195.72|1197.77|1195.27|0
1661133300000|2022-08-22 01:55:00|1198|1195.5|1198|1195.5|1198|1195.5|1197.99|1195.49|0
1661133600000|2022-08-22 02:00:00|1197.99|1195.49|1198|1195.5|1198|1195.5|1197.78|1195.28|0
1661133900000|2022-08-22 02:05:00|1198.22|1195.72|1198.33|1195.83|1198.45|1195.95|1198|1195.5|0
1661134200000|2022-08-22 02:10:00|1198.23|1195.73|1198.35|1195.85|1198.58|1196.08|1198.22|1195.72|0
1661134500000|2022-08-22 02:15:00|1198.76|1196.26|1198.77|1196.27|1198.77|1196.27|1198.5|1196|0
1661134800000|2022-08-22 02:20:00|1199.02|1196.52|1199.02|1196.52|1199.28|1196.78|1199.02|1196.52|0
1661135100000|2022-08-22 02:25:00|1199.03|1196.53|1199.02|1196.52|1199.54|1197.04|1199.02|1196.52|0
1661135400000|2022-08-22 02:30:00|1199.01|1196.51|1199.23|1196.73|1199.24|1196.74|1199.01|1196.51|0
1661135700000|2022-08-22 02:35:00|1199.24|1196.74|1199.24|1196.74|1199.24|1196.74|1199.01|1196.51|0
1661136000000|2022-08-22 02:40:00|1199.23|1196.73|1199.23|1196.73|1199.24|1196.74|1199.01|1196.51|0
1661136300000|2022-08-22 02:45:00|1199.45|1196.95|1199.67|1197.17|1199.68|1197.18|1199.45|1196.95|0
1661136600000|2022-08-22 02:50:00|1199.68|1197.18|1200.14|1197.64|1200.36|1197.86|1199.68|1197.18|0
1661136900000|2022-08-22 02:55:00|1200.36|1197.86|1200.36|1197.86|1200.59|1198.09|1200.14|1197.64|0
1661137200000|2022-08-22 03:00:00|1200.37|1197.87|1199.91|1197.41|1200.37|1197.87|1199.91|1197.41|0
1661137500000|2022-08-22 03:05:00|1199.69|1197.19|1199.69|1197.19|1199.91|1197.41|1199.69|1197.19|0
1661137800000|2022-08-22 03:10:00|1199.7|1197.2|1199.69|1197.19|1199.91|1197.41|1199.69|1197.19|0
1661138400000|2022-08-22 03:20:00|1199.68|1197.18|1199.69|1197.19|1199.69|1197.19|1199.68|1197.18|0
1661138700000|2022-08-22 03:25:00|1199.68|1197.18|1199.69|1197.19|1199.69|1197.19|1199.46|1196.96|0
1661139000000|2022-08-22 03:30:00|1199.68|1197.18|1199.23|1196.73|1199.68|1197.18|1199.23|1196.73|0
1661139300000|2022-08-22 03:35:00|1199.24|1196.74|1199.23|1196.73|1199.46|1196.96|1199.23|1196.73|0
1661139600000|2022-08-22 03:40:00|1199.24|1196.74|1199.23|1196.73|1199.24|1196.74|1199.23|1196.73|0
1661139900000|2022-08-22 03:45:00|1199.01|1196.51|1199.01|1196.51|1199.23|1196.73|1199.01|1196.51|0
1661140200000|2022-08-22 03:50:00|1199.02|1196.52|1199.01|1196.51|1199.02|1196.52|1199.01|1196.51|0
1661140500000|2022-08-22 03:55:00|1199.23|1196.73|1199.23|1196.73|1199.23|1196.73|1199.23|1196.73|0
1661140800000|2022-08-22 04:00:00|1199.01|1196.51|1199.01|1196.51|1199.01|1196.51|1199.01|1196.51|0
1661141100000|2022-08-22 04:05:00|1199|1196.5|1198.78|1196.28|1199.01|1196.51|1198.78|1196.28|0
1661141400000|2022-08-22 04:10:00|1198.79|1196.29|1198.78|1196.28|1198.79|1196.29|1198.78|1196.28|0
1661141700000|2022-08-22 04:15:00|1199|1196.5|1199.01|1196.51|1199.01|1196.51|1198.75|1196.25|0
1661142000000|2022-08-22 04:20:00|1199.02|1196.52|1199.27|1196.77|1199.27|1196.77|1199.01|1196.51|0
1661142300000|2022-08-22 04:25:00|1199.26|1196.76|1199|1196.5|1199.27|1196.77|1199|1196.5|0
1661143200000|2022-08-22 04:40:00|1198.56|1196.06|1198.33|1195.83|1198.56|1196.06|1198.33|1195.83|0
1661143500000|2022-08-22 04:45:00|1198.34|1195.84|1198.11|1195.61|1198.56|1196.06|1198.11|1195.61|0
1661143800000|2022-08-22 04:50:00|1197.89|1195.39|1198.11|1195.61|1198.11|1195.61|1197.89|1195.39|0
1661144100000|2022-08-22 04:55:00|1197.89|1195.39|1198.11|1195.61|1198.11|1195.61|1197.89|1195.39|0
1661144400000|2022-08-22 05:00:00|1198.24|1195.74|1198.23|1195.73|1198.49|1195.99|1198.22|1195.72|0
1661144700000|2022-08-22 05:05:00|1198.22|1195.72|1198.23|1195.73|1198.23|1195.73|1197.97|1195.47|0
1661145000000|2022-08-22 05:10:00|1198.24|1195.74|1197.97|1195.47|1198.24|1195.74|1197.71|1195.21|0
1661145300000|2022-08-22 05:15:00|1197.89|1195.39|1198.56|1196.06|1198.56|1196.06|1197.88|1195.38|0
1661145600000|2022-08-22 05:20:00|1198.78|1196.28|1197.34|1194.84|1198.78|1196.28|1197.34|1194.84|0
1661145900000|2022-08-22 05:25:00|1197.33|1194.83|1197.78|1195.28|1197.78|1195.28|1197.33|1194.83|0
1661146200000|2022-08-22 05:30:00|1197.67|1195.17|1196.55|1194.05|1198|1195.5|1196.55|1194.05|0
1661146500000|2022-08-22 05:35:00|1196.33|1193.83|1196.1|1193.6|1196.33|1193.83|1196.1|1193.6|0
1661146800000|2022-08-22 05:40:00|1196.21|1193.71|1195.88|1193.38|1196.33|1193.83|1195.88|1193.38|0
1661147100000|2022-08-22 05:45:00|1195.89|1193.39|1195.44|1192.94|1196.11|1193.61|1195.44|1192.94|0
1661147400000|2022-08-22 05:50:00|1195.45|1192.95|1195.44|1192.94|1195.45|1192.95|1195.44|1192.94|0
1661147700000|2022-08-22 05:55:00|1195.45|1192.95|1195.22|1192.72|1195.45|1192.95|1195.22|1192.72|0
1661148000000|2022-08-22 06:00:00|1195.44|1192.94|1194.33|1191.83|1195.67|1193.17|1194.33|1191.83|0
1661148300000|2022-08-22 06:05:00|1194.34|1191.84|1193.66|1191.16|1194.55|1192.05|1193.43|1190.93|0
1661148600000|2022-08-22 06:10:00|1193.44|1190.94|1193.66|1191.16|1193.89|1191.39|1193.21|1190.71|0
1661148900000|2022-08-22 06:15:00|1193.44|1190.94|1194.78|1192.28|1195|1192.5|1193.21|1190.71|0
1661149200000|2022-08-22 06:20:00|1194.77|1192.27|1194.78|1192.28|1195|1192.5|1194.56|1192.06|0
1661149500000|2022-08-22 06:25:00|1194.89|1192.39|1193.68|1191.18|1195|1192.5|1193.56|1191.06|0
1661149800000|2022-08-22 06:30:00|1193.19|1190.69|1191.65|1189.15|1193.44|1190.94|1191.65|1189.15|0
1661150100000|2022-08-22 06:35:00|1191.66|1189.16|1191.64|1189.14|1192.17|1189.67|1191.39|1188.89|0
1661150400000|2022-08-22 06:40:00|1191.89|1189.39|1192.09|1189.59|1192.36|1189.86|1191.89|1189.39|0
1661150700000|2022-08-22 06:45:00|1192.49|1189.99|1192.17|1189.67|1192.51|1190.01|1191.83|1189.33|0
1661151000000|2022-08-22 06:50:00|1192.28|1189.78|1192.95|1190.45|1192.95|1190.45|1192.06|1189.56|0
1661151300000|2022-08-22 06:55:00|1193.17|1190.67|1193.61|1191.11|1193.61|1191.11|1192.94|1190.44|0
1661151600000|2022-08-22 07:00:00|1193.39|1190.89|1198.65|1196.15|1199.09|1196.59|1191.52|1189.02|0
1661151900000|2022-08-22 07:05:00|1198.64|1196.14|1203.08|1202.58|1203.46|1202.96|1198.42|1195.92|0
1661152200000|2022-08-22 07:10:00|1203.21|1202.71|1204.58|1204.08|1205.21|1204.71|1201.96|1201.46|0
1661152500000|2022-08-22 07:15:00|1204.96|1204.46|1202.33|1201.83|1205.08|1204.58|1202.33|1201.83|38
1661152800000|2022-08-22 07:20:00|1202.21|1201.71|1202.08|1201.58|1202.21|1201.71|1199.83|1199.33|1
1661153100000|2022-08-22 07:25:00|1201.96|1201.46|1200.71|1200.21|1202.08|1201.58|1199.83|1199.33|5
1661153400000|2022-08-22 07:30:00|1200.96|1200.46|1199.21|1198.71|1201.21|1200.71|1198.33|1197.83|25
1661153700000|2022-08-22 07:35:00|1199.08|1198.58|1197.53|1197.03|1199.71|1199.21|1197.33|1196.83|5
1661154000000|2022-08-22 07:40:00|1197.58|1197.08|1198.28|1197.78|1199.08|1198.58|1197.53|1197.03|5
1661154300000|2022-08-22 07:45:00|1198.33|1197.83|1199.58|1199.08|1200.21|1199.71|1198.33|1197.83|0
1661154600000|2022-08-22 07:50:00|1199.88|1199.38|1197.88|1197.38|1199.88|1199.38|1197.48|1196.98|0
1661154900000|2022-08-22 07:55:00|1197.93|1197.43|1199.01|1198.51|1199.01|1198.51|1197.68|1197.18|5
1661155200000|2022-08-22 08:00:00|1199.38|1198.88|1196.38|1195.88|1199.76|1199.26|1196.38|1195.88|1
1661155500000|2022-08-22 08:05:00|1196.43|1195.93|1195.43|1194.93|1196.53|1196.03|1194.28|1193.78|1
1661155800000|2022-08-22 08:10:00|1195.38|1194.88|1193.88|1193.38|1195.48|1194.98|1193.88|1193.38|0
1661156100000|2022-08-22 08:15:00|1193.93|1193.43|1195.03|1194.53|1195.68|1195.18|1193.93|1193.43|0
1661156400000|2022-08-22 08:20:00|1195.08|1194.58|1194.73|1194.23|1195.48|1194.98|1194.23|1193.73|0
1661156700000|2022-08-22 08:25:00|1194.63|1194.13|1194.43|1193.93|1194.93|1194.43|1193.23|1192.73|4
1661157000000|2022-08-22 08:30:00|1194.48|1193.98|1191.68|1191.18|1194.73|1194.23|1191.63|1191.13|8
1661157300000|2022-08-22 08:35:00|1191.63|1191.13|1193.13|1192.63|1193.13|1192.63|1191.53|1191.03|8
1661157600000|2022-08-22 08:40:00|1193.93|1193.43|1193.28|1192.78|1194.13|1193.63|1192.98|1192.48|8
1661157900000|2022-08-22 08:45:00|1193.23|1192.73|1193.93|1193.43|1193.93|1193.43|1192.93|1192.43|6
1661158200000|2022-08-22 08:50:00|1193.83|1193.33|1193.78|1193.28|1193.88|1193.38|1193.43|1192.93|0
1661158500000|2022-08-22 08:55:00|1193.73|1193.23|1194.63|1194.13|1194.63|1194.13|1193.58|1193.08|0
1661158800000|2022-08-22 09:00:00|1194.68|1194.18|1195.13|1194.63|1195.68|1195.18|1194.13|1193.63|2
1661159100000|2022-08-22 09:05:00|1195.18|1194.68|1197.03|1196.53|1197.08|1196.58|1195.13|1194.63|0
1661159400000|2022-08-22 09:10:00|1196.93|1196.43|1196.93|1196.43|1197.13|1196.63|1196.68|1196.18|0
1661159700000|2022-08-22 09:15:00|1196.88|1196.38|1199.76|1199.26|1199.76|1199.26|1196.83|1196.33|4
1661160000000|2022-08-22 09:20:00|1199.51|1199.01|1198.88|1198.38|1199.51|1199.01|1198.18|1197.68|2
1661160300000|2022-08-22 09:25:00|1198.76|1198.26|1198.16|1197.66|1198.76|1198.26|1197.73|1197.23|0
1661160600000|2022-08-22 09:30:00|1198.03|1197.53|1197.53|1197.03|1198.31|1197.81|1197.33|1196.83|0
1661160900000|2022-08-22 09:35:00|1197.58|1197.08|1198.88|1198.38|1199.38|1198.88|1197.58|1197.08|0
1661161200000|2022-08-22 09:40:00|1198.63|1198.13|1199.38|1198.88|1199.38|1198.88|1198.41|1197.91|0
1661161500000|2022-08-22 09:45:00|1199.51|1199.01|1201.38|1200.88|1201.51|1201.01|1199.38|1198.88|0
1661161800000|2022-08-22 09:50:00|1201.51|1201.01|1202.76|1202.26|1202.76|1202.26|1201.51|1201.01|5
1661162100000|2022-08-22 09:55:00|1202.88|1202.38|1202.63|1202.13|1203.88|1203.38|1201.88|1201.38|0
1661162400000|2022-08-22 10:00:00|1202.76|1202.26|1203.38|1202.88|1203.51|1203.01|1202.63|1202.13|10
1661162700000|2022-08-22 10:05:00|1203.51|1203.01|1203.76|1203.26|1204.51|1204.01|1203.38|1202.88|0
1661163000000|2022-08-22 10:10:00|1203.63|1203.13|1206.26|1205.76|1207.01|1206.51|1203.63|1203.13|0
1661163300000|2022-08-22 10:15:00|1206.38|1205.88|1207.63|1207.13|1208.01|1207.51|1206.01|1205.51|2
1661163600000|2022-08-22 10:20:00|1207.51|1207.01|1207.63|1207.13|1207.88|1207.38|1206.88|1206.38|0
1661163900000|2022-08-22 10:25:00|1207.76|1207.26|1207.13|1206.63|1207.88|1207.38|1206.38|1205.88|0
1661164200000|2022-08-22 10:30:00|1207.01|1206.51|1207.38|1206.88|1207.76|1207.26|1206.88|1206.38|0
1661164500000|2022-08-22 10:35:00|1207.51|1207.01|1208.01|1207.51|1208.01|1207.51|1206.88|1206.38|0
1661164800000|2022-08-22 10:40:00|1208.26|1207.76|1207.38|1206.88|1209.01|1208.51|1207.38|1206.88|1
1661165100000|2022-08-22 10:45:00|1207.51|1207.01|1207.51|1207.01|1207.88|1207.38|1206.88|1206.38|0
1661165400000|2022-08-22 10:50:00|1207.63|1207.13|1208.88|1208.38|1208.88|1208.38|1207.63|1207.13|0
1661165700000|2022-08-22 10:55:00|1208.76|1208.26|1208.38|1207.88|1208.76|1208.26|1207.63|1207.13|0
1661166000000|2022-08-22 11:00:00|1208.51|1208.01|1207.26|1206.76|1208.88|1208.38|1207.01|1206.51|0
1661166300000|2022-08-22 11:05:00|1207.13|1206.63|1207.88|1207.38|1208.01|1207.51|1207.01|1206.51|0
1661166600000|2022-08-22 11:10:00|1208.01|1207.51|1207.13|1206.63|1208.38|1207.88|1207.13|1206.63|0
1661166900000|2022-08-22 11:15:00|1206.88|1206.38|1206.51|1206.01|1207.38|1206.88|1206.38|1205.88|0
1661167200000|2022-08-22 11:20:00|1206.63|1206.13|1207.51|1207.01|1208.01|1207.51|1206.63|1206.13|0
1661167500000|2022-08-22 11:25:00|1207.38|1206.88|1207.26|1206.76|1207.51|1207.01|1206.88|1206.38|0
1661167800000|2022-08-22 11:30:00|1207.13|1206.63|1205.88|1205.38|1207.13|1206.63|1205.38|1204.88|0
1661168100000|2022-08-22 11:35:00|1205.76|1205.26|1205.38|1204.88|1205.76|1205.26|1204.38|1203.88|0
1661168400000|2022-08-22 11:40:00|1205.36|1204.86|1204.99|1204.49|1205.36|1204.86|1204.36|1203.86|0
1661168700000|2022-08-22 11:45:00|1204.86|1204.36|1204.36|1203.86|1204.99|1204.49|1204.36|1203.86|0
1661169000000|2022-08-22 11:50:00|1204.49|1203.99|1206.24|1205.74|1206.24|1205.74|1204.49|1203.99|5
1661169300000|2022-08-22 11:55:00|1206.36|1205.86|1206.36|1205.86|1206.86|1206.36|1205.86|1205.36|0
1661169600000|2022-08-22 12:00:00|1206.49|1205.99|1206.11|1205.61|1206.99|1206.49|1205.86|1205.36|0
1661169900000|2022-08-22 12:05:00|1206.24|1205.74|1205.36|1204.86|1206.86|1206.36|1205.36|1204.86|0
1661170200000|2022-08-22 12:10:00|1205.24|1204.74|1205.86|1205.36|1205.86|1205.36|1204.61|1204.11|4
1661170500000|2022-08-22 12:15:00|1205.99|1205.49|1205.36|1204.86|1206.36|1205.86|1205.36|1204.86|0
1661170800000|2022-08-22 12:20:00|1205.49|1204.99|1205.36|1204.86|1205.86|1205.36|1204.86|1204.36|0
1661171100000|2022-08-22 12:25:00|1204.99|1204.49|1203.49|1202.99|1204.99|1204.49|1203.11|1202.61|1
1661171400000|2022-08-22 12:30:00|1203.36|1202.86|1202.74|1202.24|1203.99|1203.49|1202.49|1201.99|0
1661171700000|2022-08-22 12:35:00|1202.61|1202.11|1203.86|1203.36|1203.86|1203.36|1202.36|1201.86|0
1661172000000|2022-08-22 12:40:00|1203.99|1203.49|1205.36|1204.86|1205.36|1204.86|1203.86|1203.36|2
1661172300000|2022-08-22 12:45:00|1205.24|1204.74|1205.24|1204.74|1205.36|1204.86|1204.36|1203.86|10
1661172600000|2022-08-22 12:50:00|1205.11|1204.61|1203.86|1203.36|1205.11|1204.61|1203.86|1203.36|0
1661172900000|2022-08-22 12:55:00|1203.74|1203.24|1202.99|1202.49|1203.86|1203.36|1202.61|1202.11|0
1661173200000|2022-08-22 13:00:00|1203.11|1202.61|1202.49|1201.99|1203.24|1202.74|1201.36|1200.86|5
1661173500000|2022-08-22 13:05:00|1202.74|1202.24|1203.36|1202.86|1203.86|1203.36|1201.86|1201.36|0
1661173800000|2022-08-22 13:10:00|1203.49|1202.99|1202.36|1201.86|1203.99|1203.49|1202.11|1201.61|0
1661174100000|2022-08-22 13:15:00|1202.11|1201.61|1199.36|1198.86|1202.36|1201.86|1198.86|1198.36|6
1661174400000|2022-08-22 13:20:00|1199.24|1198.74|1200.86|1200.36|1200.86|1200.36|1198.74|1198.24|7
1661174700000|2022-08-22 13:25:00|1200.61|1200.11|1201.86|1201.36|1202.36|1201.86|1200.11|1199.61|0
1661175000000|2022-08-22 13:30:00|1201.74|1201.24|1199.61|1199.11|1202.36|1201.86|1199.61|1199.11|4
1661175300000|2022-08-22 13:35:00|1199.49|1198.99|1201.86|1201.36|1202.11|1201.61|1198.61|1198.11|6
1661175600000|2022-08-22 13:40:00|1201.61|1201.11|1199.61|1199.11|1201.61|1201.11|1199.49|1198.99|4
1661175900000|2022-08-22 13:45:00|1199.74|1199.24|1199.49|1198.99|1199.86|1199.36|1198.39|1197.89|10
1661176200000|2022-08-22 13:50:00|1199.36|1198.86|1198.56|1198.06|1199.49|1198.99|1198.11|1197.61|3
1661176500000|2022-08-22 13:55:00|1198.61|1198.11|1199.61|1199.11|1200.36|1199.86|1198.61|1198.11|3
1661176800000|2022-08-22 14:00:00|1199.49|1198.99|1198.74|1198.24|1199.49|1198.99|1198.11|1197.61|0
1661177100000|2022-08-22 14:05:00|1198.61|1198.11|1198.51|1198.01|1198.74|1198.24|1197.56|1197.06|4
1661177400000|2022-08-22 14:10:00|1198.55|1198.05|1198.33|1197.83|1199.53|1199.03|1198.28|1197.78|29
1661177700000|2022-08-22 14:15:00|1198.38|1197.88|1199.28|1196.78|1199.28|1198.03|1197.75|1196.78|7
1661178000000|2022-08-22 14:20:00|1199.27|1196.77|1198.11|1195.61|1199.27|1196.77|1198.11|1195.61|0
1661178300000|2022-08-22 14:25:00|1197.89|1195.39|1198.34|1195.84|1199.04|1196.54|1197.89|1195.39|0
1661178600000|2022-08-22 14:30:00|1198.19|1195.69|1197.41|1194.91|1198.49|1195.99|1197.39|1194.89|0
1661178900000|2022-08-22 14:35:00|1197.42|1194.92|1198.73|1196.23|1198.73|1196.23|1197.41|1194.91|0
1661179200000|2022-08-22 14:40:00|1198.72|1196.22|1199.49|1196.99|1200.04|1197.54|1198.46|1195.96|0
1661179500000|2022-08-22 14:45:00|1199.5|1197|1199.52|1197.02|1199.79|1197.29|1199.24|1196.74|0
1661179800000|2022-08-22 14:50:00|1199.51|1197.01|1198.7|1196.2|1199.52|1197.02|1198.43|1195.93|0
1661180100000|2022-08-22 14:55:00|1198.71|1196.21|1198.39|1195.89|1198.97|1196.47|1198.14|1195.64|0
1661180400000|2022-08-22 15:00:00|1198.4|1195.9|1200.23|1197.73|1200.25|1197.75|1198.39|1195.89|0
1661180700000|2022-08-22 15:05:00|1200.24|1197.74|1200.24|1197.74|1200.5|1198|1199.97|1197.47|0
1661181000000|2022-08-22 15:10:00|1200.49|1197.99|1200.76|1198.26|1200.77|1198.27|1199.43|1196.93|0
1661181300000|2022-08-22 15:15:00|1200.75|1198.25|1201.03|1198.53|1201.29|1198.79|1200.75|1198.25|0
1661181600000|2022-08-22 15:20:00|1201.04|1198.54|1200.78|1198.28|1201.31|1198.81|1200.77|1198.27|0
1661181900000|2022-08-22 15:25:00|1200.77|1198.27|1199.74|1197.24|1201.29|1198.79|1199.74|1197.24|0
1661182200000|2022-08-22 15:30:00|1199.92|1197.42|1200.61|1198.11|1200.83|1198.33|1199.45|1196.95|0
1661182500000|2022-08-22 15:35:00|1200.6|1198.1|1200.83|1198.33|1201.29|1198.79|1200.6|1198.1|0
1661182800000|2022-08-22 15:40:00|1201.05|1198.55|1201.05|1198.55|1201.74|1199.24|1200.83|1198.33|0
1661183100000|2022-08-22 15:45:00|1201.3|1198.8|1201.3|1198.8|1201.58|1199.08|1200.78|1198.28|0
1661183400000|2022-08-22 15:50:00|1201.31|1198.81|1201.83|1199.33|1202.1|1199.6|1201.3|1198.8|0
1661183700000|2022-08-22 15:55:00|1201.84|1199.34|1201.83|1199.33|1202.11|1199.61|1201.56|1199.06|0
1661184000000|2022-08-22 16:00:00|1201.5|1199|1201.73|1199.23|1201.97|1199.47|1201.27|1198.77|0
1661184300000|2022-08-22 16:05:00|1201.74|1199.24|1201.03|1198.53|1201.96|1199.46|1201.03|1198.53|0
1661184600000|2022-08-22 16:10:00|1201.04|1198.54|1200.81|1198.31|1201.27|1198.77|1200.8|1198.3|0
1661184900000|2022-08-22 16:15:00|1200.8|1198.3|1201.27|1198.77|1201.27|1198.77|1200.8|1198.3|0
1661185200000|2022-08-22 16:20:00|1201.26|1198.76|1201.97|1199.47|1201.97|1199.47|1201.26|1198.76|0
1661185500000|2022-08-22 16:25:00|1201.74|1199.24|1201.26|1198.76|1201.97|1199.47|1201.03|1198.53|0
1661185800000|2022-08-22 16:30:00|1201.53|1199.03|1201.54|1199.04|1201.81|1199.31|1201.52|1199.02|0
1661186100000|2022-08-22 16:35:00|1201.67|1199.17|1202.08|1199.58|1202.09|1199.59|1201.54|1199.04|0
1661186400000|2022-08-22 16:40:00|1202.07|1199.57|1201.25|1198.75|1202.08|1199.58|1201.25|1198.75|0
1661186700000|2022-08-22 16:45:00|1201.26|1198.76|1201.53|1199.03|1201.79|1199.29|1200.98|1198.48|0
1661187000000|2022-08-22 16:50:00|1201.52|1199.02|1201.79|1199.29|1201.79|1199.29|1201.51|1199.01|0
1661187300000|2022-08-22 16:55:00|1201.8|1199.3|1201.79|1199.29|1202.05|1199.55|1201.51|1199.01|0
1661187600000|2022-08-22 17:00:00|1201.49|1198.99|1201.23|1198.73|1201.93|1199.43|1201.23|1198.73|0
1661187900000|2022-08-22 17:05:00|1201.22|1198.72|1201|1198.5|1201.45|1198.95|1201|1198.5|0
1661188200000|2022-08-22 17:10:00|1201.01|1198.51|1201|1198.5|1201.23|1198.73|1200.53|1198.03|0
1661188500000|2022-08-22 17:15:00|1201.23|1198.73|1201.21|1198.71|1201.48|1198.98|1200.94|1198.44|0
1661188800000|2022-08-22 17:20:00|1201.2|1198.7|1200.68|1198.18|1201.23|1198.73|1200.42|1197.92|0
1661189100000|2022-08-22 17:25:00|1200.67|1198.17|1200.15|1197.65|1200.69|1198.19|1200.14|1197.64|0
1661189400000|2022-08-22 17:30:00|1200.14|1197.64|1198.82|1196.32|1200.15|1197.65|1198.82|1196.32|0
1661189700000|2022-08-22 17:35:00|1198.56|1196.06|1199.08|1196.58|1199.35|1196.85|1198.55|1196.05|0
1661190000000|2022-08-22 17:40:00|1199.07|1196.57|1199.09|1196.59|1199.35|1196.85|1198.82|1196.32|0
1661190300000|2022-08-22 17:45:00|1199.38|1196.88|1199.15|1196.65|1199.38|1196.88|1199.14|1196.64|0
1661190600000|2022-08-22 17:50:00|1199.14|1196.64|1198.92|1196.42|1199.15|1196.65|1198.91|1196.41|0
1661190900000|2022-08-22 17:55:00|1198.91|1196.41|1198.68|1196.18|1198.92|1196.42|1198.67|1196.17|0
1661191200000|2022-08-22 18:00:00|1198.53|1196.03|1198.52|1196.02|1198.81|1196.31|1198.52|1196.02|0
1661191500000|2022-08-22 18:05:00|1198.26|1195.76|1198.01|1195.51|1198.8|1196.3|1198.01|1195.51|0
1661191800000|2022-08-22 18:10:00|1198.02|1195.52|1198.54|1196.04|1198.8|1196.3|1198|1195.5|0
1661192100000|2022-08-22 18:15:00|1198.55|1196.05|1198.8|1196.3|1198.81|1196.31|1198.26|1195.76|0
1661192400000|2022-08-22 18:20:00|1198.81|1196.31|1198.79|1196.29|1199.07|1196.57|1198.54|1196.04|0
1661192700000|2022-08-22 18:25:00|1198.8|1196.3|1198.66|1196.16|1198.81|1196.31|1198.53|1196.03|0
1661193000000|2022-08-22 18:30:00|1198.67|1196.17|1198.66|1196.16|1198.9|1196.4|1198.44|1195.94|0
1661193300000|2022-08-22 18:35:00|1198.67|1196.17|1198.44|1195.94|1198.67|1196.17|1198.43|1195.93|0
1661193600000|2022-08-22 18:40:00|1198.43|1195.93|1197.96|1195.46|1198.44|1195.94|1197.96|1195.46|0
1661193900000|2022-08-22 18:45:00|1197.71|1195.21|1197.96|1195.46|1198.23|1195.73|1197.7|1195.2|0
1661194200000|2022-08-22 18:50:00|1198.21|1195.71|1197.95|1195.45|1198.49|1195.99|1197.95|1195.45|0
1661194500000|2022-08-22 18:55:00|1197.96|1195.46|1198.48|1195.98|1198.48|1195.98|1197.68|1195.18|0
1661194800000|2022-08-22 19:00:00|1198.49|1195.99|1198.76|1196.26|1199.3|1196.8|1198.48|1195.98|0
1661195100000|2022-08-22 19:05:00|1198.75|1196.25|1199.04|1196.54|1199.04|1196.54|1198.74|1196.24|0
1661195400000|2022-08-22 19:10:00|1199.17|1196.67|1199.32|1196.82|1199.59|1197.09|1199.04|1196.54|0
1661195700000|2022-08-22 19:15:00|1199.33|1196.83|1198.52|1196.02|1199.6|1197.1|1198.52|1196.02|0
1661196000000|2022-08-22 19:20:00|1198.53|1196.03|1198.81|1196.31|1198.82|1196.32|1198.26|1195.76|0
1661196300000|2022-08-22 19:25:00|1198.82|1196.32|1198.01|1195.51|1199.08|1196.58|1198|1195.5|0
1661196600000|2022-08-22 19:30:00|1198|1195.5|1197.21|1194.71|1198.53|1196.03|1197.21|1194.71|0
1661196900000|2022-08-22 19:35:00|1197.22|1194.72|1197.77|1195.27|1198.04|1195.54|1197.21|1194.71|0
1661197200000|2022-08-22 19:40:00|1197.51|1195.01|1196.65|1194.15|1197.77|1195.27|1196.4|1193.9|0
1661197500000|2022-08-22 19:45:00|1196.4|1193.9|1197.72|1195.22|1197.72|1195.22|1196.4|1193.9|0
1661197800000|2022-08-22 19:50:00|1197.71|1195.21|1198.01|1195.51|1199.07|1196.57|1197.45|1194.95|0
1661198100000|2022-08-22 19:55:00|1198.02|1195.52|1198.8|1196.3|1199.04|1196.54|1198.01|1195.51|0
1661198400000|2022-08-22 20:00:00|1198.82|1196.32|1199.05|1196.55|1199.19|1196.69|1198.73|1196.23|0
1661198700000|2022-08-22 20:05:00|1199.01|1196.51|1199.1|1196.6|1199.19|1196.69|1198.91|1196.41|0
1661199000000|2022-08-22 20:10:00|1199.05|1196.55|1199.28|1196.78|1199.42|1196.92|1199.01|1196.51|0
1661199300000|2022-08-22 20:15:00|1199.29|1196.79|1199.19|1196.69|1199.33|1196.83|1199.01|1196.51|0
1661199600000|2022-08-22 20:20:00|1199.14|1196.64|1199.52|1197.02|1199.52|1197.02|1199.14|1196.64|0
1661199900000|2022-08-22 20:25:00|1199.51|1197.01|1199.52|1197.02|1199.61|1197.11|1199.42|1196.92|0
1661200200000|2022-08-22 20:30:00|1199.56|1197.06|1199.56|1197.06|1199.66|1197.16|1199.47|1196.97|0
1661200500000|2022-08-22 20:35:00|1199.61|1197.11|1199.52|1197.02|1199.66|1197.16|1199.47|1196.97|0
1661200800000|2022-08-22 20:40:00|1199.54|1197.04|1199.52|1197.02|1199.61|1197.11|1199.47|1196.97|0
1661201100000|2022-08-22 20:45:00|1199.56|1197.06|1199.66|1197.16|1199.66|1197.16|1199.47|1196.97|0
1661201400000|2022-08-22 20:50:00|1199.65|1197.15|1199.63|1197.13|1199.66|1197.16|1199.56|1197.06|0
1661201700000|2022-08-22 20:55:00|1199.61|1197.11|1199.56|1197.06|1199.7|1197.2|1199.52|1197.02|0
1661202000000|2022-08-22 21:00:00|1199.54|1197.04|1199.59|1197.09|1199.59|1197.09|1199.47|1196.97|0
1661202300000|2022-08-22 21:05:00|1199.56|1197.06|1199.45|1196.95|1199.61|1197.11|1199.45|1196.95|0
1661202600000|2022-08-22 21:10:00|1199.47|1196.97|1199.59|1197.09|1199.59|1197.09|1199.42|1196.92|0
1661202900000|2022-08-22 21:15:00|1199.56|1197.06|1199.61|1197.11|1199.61|1197.11|1199.56|1197.06|0
1661203200000|2022-08-22 21:20:00|1199.59|1197.09|1199.61|1197.11|1199.61|1197.11|1199.59|1197.09|0
1661203500000|2022-08-22 21:25:00|1199.59|1197.09|1199.59|1197.09|1199.59|1197.09|1199.59|1197.09|0
1661204100000|2022-08-22 21:35:00|1199.61|1197.11|1199.66|1197.16|1199.66|1197.16|1199.61|1197.11|0
1661204400000|2022-08-22 21:40:00|1199.65|1197.15|1199.63|1197.13|1199.66|1197.16|1199.59|1197.09|0
1661204700000|2022-08-22 21:45:00|1199.66|1197.16|1199.59|1197.09|1199.66|1197.16|1199.59|1197.09|0
1661205000000|2022-08-22 21:50:00|1199.63|1197.13|1199.61|1197.11|1199.63|1197.13|1199.61|1197.11|0
1661205300000|2022-08-22 21:55:00|1199.56|1197.06|1199.63|1197.13|1199.66|1197.16|1199.56|1197.06|0
1661205600000|2022-08-22 22:00:00|1199.68|1197.18|1199.28|1196.78|1199.77|1197.27|1199.1|1196.6|0
1661205900000|2022-08-22 22:05:00|1199.24|1196.74|1199.7|1197.2|1199.7|1197.2|1199.24|1196.74|0
1661206200000|2022-08-22 22:10:00|1199.61|1197.11|1199.63|1197.13|1199.7|1197.2|1199.56|1197.06|0
1661206500000|2022-08-22 22:15:00|1199.66|1197.16|1199.42|1196.92|1199.66|1197.16|1199.38|1196.88|0
1661206800000|2022-08-22 22:20:00|1199.47|1196.97|1199.56|1197.06|1199.59|1197.09|1199.35|1196.85|0
1661207100000|2022-08-22 22:25:00|1199.61|1197.11|1199.61|1197.11|1199.75|1197.25|1199.61|1197.11|0
1661207400000|2022-08-22 22:30:00|1199.63|1197.13|1199.86|1197.36|1199.86|1197.36|1199.56|1197.06|0
1661207700000|2022-08-22 22:35:00|1199.84|1197.34|1200|1197.5|1200.05|1197.55|1199.84|1197.34|0
1661208000000|2022-08-22 22:40:00|1200.01|1197.51|1200.1|1197.6|1200.1|1197.6|1199.91|1197.41|0
1661208300000|2022-08-22 22:45:00|1200.05|1197.55|1200.14|1197.64|1200.19|1197.69|1199.96|1197.46|0
1661208600000|2022-08-22 22:50:00|1200.17|1197.67|1200.05|1197.55|1200.24|1197.74|1199.96|1197.46|0
1661208900000|2022-08-22 22:55:00|1200.03|1197.53|1200|1197.5|1200.1|1197.6|1200|1197.5|0
1661209200000|2022-08-22 23:00:00|1200.01|1197.51|1200.05|1197.55|1200.1|1197.6|1199.86|1197.36|0
1661209500000|2022-08-22 23:05:00|1200.03|1197.53|1200.05|1197.55|1200.14|1197.64|1199.98|1197.48|0
1661209800000|2022-08-22 23:10:00|1200.14|1197.64|1200.24|1197.74|1200.28|1197.78|1200.1|1197.6|0
1661210100000|2022-08-22 23:15:00|1200.26|1197.76|1200.24|1197.74|1200.33|1197.83|1200.19|1197.69|0
1661210400000|2022-08-22 23:20:00|1200.26|1197.76|1200.33|1197.83|1200.33|1197.83|1200.19|1197.69|0
1661210700000|2022-08-22 23:25:00|1200.31|1197.81|1200|1197.5|1200.33|1197.83|1199.91|1197.41|0
1661211000000|2022-08-22 23:30:00|1200.01|1197.51|1200.28|1197.78|1200.28|1197.78|1199.87|1197.37|0
1661211300000|2022-08-22 23:35:00|1200.26|1197.76|1200.28|1197.78|1200.42|1197.92|1200.24|1197.74|0
1661211600000|2022-08-22 23:40:00|1200.31|1197.81|1200.28|1197.78|1200.33|1197.83|1200.24|1197.74|0
1661211900000|2022-08-22 23:45:00|1200.24|1197.74|1200.42|1197.92|1200.45|1197.95|1200.19|1197.69|0
1661212200000|2022-08-22 23:50:00|1200.38|1197.88|1200.61|1198.11|1200.63|1198.13|1200.33|1197.83|0
1661212500000|2022-08-22 23:55:00|1200.65|1198.15|1200.65|1198.15|1200.75|1198.25|1200.51|1198.01|0
1661212800000|2022-08-23 00:00:00|1200.66|1198.16|1200.28|1197.78|1200.75|1198.25|1200.24|1197.74|0
1661213100000|2022-08-23 00:05:00|1200.26|1197.76|1200.31|1197.81|1200.56|1198.06|1200.24|1197.74|0
1661213400000|2022-08-23 00:10:00|1200.28|1197.78|1200.28|1197.78|1200.33|1197.83|1200.24|1197.74|0
1661213700000|2022-08-23 00:15:00|1200.33|1197.83|1200.99|1198.49|1200.99|1198.49|1199.85|1197.35|0
1661214000000|2022-08-23 00:20:00|1201.21|1198.71|1200.76|1198.26|1201.44|1198.94|1200.76|1198.26|0
1661214300000|2022-08-23 00:25:00|1200.98|1198.48|1201.44|1198.94|1201.44|1198.94|1200.53|1198.03|0
1661214600000|2022-08-23 00:30:00|1201.43|1198.93|1200.98|1198.48|1201.43|1198.93|1200.75|1198.25|0
1661214900000|2022-08-23 00:35:00|1201.1|1198.6|1200.75|1198.25|1201.21|1198.71|1200.75|1198.25|0
1661215200000|2022-08-23 00:40:00|1200.76|1198.26|1200.63|1198.13|1200.76|1198.26|1200.52|1198.02|0
1661215500000|2022-08-23 00:45:00|1200.64|1198.14|1200.97|1198.47|1200.98|1198.48|1200.64|1198.14|0
1661215800000|2022-08-23 00:50:00|1200.75|1198.25|1200.05|1197.55|1200.75|1198.25|1200.05|1197.55|0
1661216100000|2022-08-23 00:55:00|1200.04|1197.54|1199.82|1197.32|1200.28|1197.78|1199.59|1197.09|0
1661216400000|2022-08-23 01:00:00|1199.6|1197.1|1199.81|1197.31|1199.82|1197.32|1199.58|1197.08|0
1661216700000|2022-08-23 01:05:00|1199.82|1197.32|1200.5|1198|1200.51|1198.01|1199.82|1197.32|0
1661217000000|2022-08-23 01:10:00|1200.51|1198.01|1200.5|1198|1200.51|1198.01|1200.04|1197.54|0
1661217300000|2022-08-23 01:15:00|1200.51|1198.01|1200.51|1198.01|1200.73|1198.23|1200.28|1197.78|0
1661217600000|2022-08-23 01:20:00|1200.52|1198.02|1200.74|1198.24|1200.97|1198.47|1200.52|1198.02|0
1661217900000|2022-08-23 01:25:00|1200.75|1198.25|1200.74|1198.24|1200.75|1198.25|1200.51|1198.01|0
1661218200000|2022-08-23 01:30:00|1200.75|1198.25|1200.75|1198.25|1200.75|1198.25|1200.51|1198.01|0
1661218500000|2022-08-23 01:35:00|1200.74|1198.24|1199.83|1197.33|1200.75|1198.25|1199.6|1197.1|0
1661218800000|2022-08-23 01:40:00|1199.84|1197.34|1200.05|1197.55|1200.28|1197.78|1199.82|1197.32|0
1661219100000|2022-08-23 01:45:00|1199.83|1197.33|1200.28|1197.78|1200.51|1198.01|1199.82|1197.32|0
1661219400000|2022-08-23 01:50:00|1200.06|1197.56|1200.05|1197.55|1200.28|1197.78|1199.82|1197.32|0
1661219700000|2022-08-23 01:55:00|1199.83|1197.33|1199.6|1197.1|1200.05|1197.55|1199.59|1197.09|0
1661220000000|2022-08-23 02:00:00|1199.82|1197.32|1200.28|1197.78|1200.28|1197.78|1199.82|1197.32|0
1661220300000|2022-08-23 02:05:00|1200.17|1197.67|1200.28|1197.78|1200.74|1198.24|1200.16|1197.66|0
1661220600000|2022-08-23 02:10:00|1200.05|1197.55|1200.05|1197.55|1200.28|1197.78|1200.05|1197.55|0
1661220900000|2022-08-23 02:15:00|1200.16|1197.66|1200.05|1197.55|1200.28|1197.78|1199.83|1197.33|0
1661221200000|2022-08-23 02:20:00|1199.83|1197.33|1200.06|1197.56|1200.06|1197.56|1199.82|1197.32|0
1661221500000|2022-08-23 02:25:00|1200.05|1197.55|1200.05|1197.55|1200.06|1197.56|1200.05|1197.55|0
1661221800000|2022-08-23 02:30:00|1200.28|1197.78|1200.28|1197.78|1200.28|1197.78|1200.28|1197.78|0
1661222100000|2022-08-23 02:35:00|1200.51|1198.01|1200.51|1198.01|1200.74|1198.24|1200.51|1198.01|0
1661222400000|2022-08-23 02:40:00|1200.28|1197.78|1200.28|1197.78|1200.51|1198.01|1200.28|1197.78|0
1661222700000|2022-08-23 02:45:00|1200.29|1197.79|1201.2|1198.7|1201.2|1198.7|1200.29|1197.79|0
1661223000000|2022-08-23 02:50:00|1201.21|1198.71|1200.98|1198.48|1201.21|1198.71|1200.97|1198.47|0
1661223300000|2022-08-23 02:55:00|1200.97|1198.47|1200.98|1198.48|1200.98|1198.48|1200.75|1198.25|0
1661223600000|2022-08-23 03:00:00|1201.09|1198.59|1200.74|1198.24|1201.21|1198.71|1200.74|1198.24|0
1661223900000|2022-08-23 03:05:00|1200.75|1198.25|1200.74|1198.24|1200.97|1198.47|1200.74|1198.24|0
1661224200000|2022-08-23 03:10:00|1200.85|1198.35|1200.97|1198.47|1200.97|1198.47|1200.74|1198.24|0
1661224500000|2022-08-23 03:15:00|1200.98|1198.48|1200.74|1198.24|1200.98|1198.48|1200.74|1198.24|0
1661224800000|2022-08-23 03:20:00|1200.97|1198.47|1201.19|1198.69|1201.2|1198.7|1200.96|1198.46|0
1661225100000|2022-08-23 03:25:00|1201.2|1198.7|1200.74|1198.24|1201.2|1198.7|1200.74|1198.24|0
1661225400000|2022-08-23 03:30:00|1200.96|1198.46|1200.74|1198.24|1200.97|1198.47|1200.51|1198.01|0
1661225700000|2022-08-23 03:35:00|1200.73|1198.23|1200.74|1198.24|1200.74|1198.24|1200.51|1198.01|0
1661226000000|2022-08-23 03:40:00|1200.73|1198.23|1200.73|1198.23|1200.74|1198.24|1200.62|1198.12|0
1661226300000|2022-08-23 03:45:00|1200.62|1198.12|1200.5|1198|1200.73|1198.23|1200.5|1198|0
1661226600000|2022-08-23 03:50:00|1200.51|1198.01|1200.28|1197.78|1200.51|1198.01|1200.28|1197.78|0
1661226900000|2022-08-23 03:55:00|1200.5|1198|1200.28|1197.78|1200.5|1198|1200.28|1197.78|0
1661227200000|2022-08-23 04:00:00|1200.64|1198.14|1200.39|1197.89|1200.65|1198.15|1200.13|1197.63|0
1661227500000|2022-08-23 04:05:00|1200.38|1197.88|1200.12|1197.62|1200.38|1197.88|1200.12|1197.62|0
1661227800000|2022-08-23 04:10:00|1200.11|1197.61|1200.12|1197.62|1200.12|1197.62|1200.11|1197.61|0
1661228100000|2022-08-23 04:15:00|1200.11|1197.61|1199.85|1197.35|1200.12|1197.62|1199.85|1197.35|0
1661228400000|2022-08-23 04:20:00|1199.86|1197.36|1200.11|1197.61|1200.11|1197.61|1199.85|1197.35|0
1661228700000|2022-08-23 04:25:00|1200.12|1197.62|1200.11|1197.61|1200.12|1197.62|1200.11|1197.61|0
1661229000000|2022-08-23 04:30:00|1200.05|1197.55|1200.28|1197.78|1200.28|1197.78|1200.04|1197.54|0
1661229300000|2022-08-23 04:35:00|1200.27|1197.77|1200.04|1197.54|1200.28|1197.78|1200.04|1197.54|0
1661229900000|2022-08-23 04:45:00|1199.82|1197.32|1199.81|1197.31|1199.82|1197.32|1199.81|1197.31|0
1661230200000|2022-08-23 04:50:00|1199.59|1197.09|1199.59|1197.09|1199.81|1197.31|1199.58|1197.08|0
1661230500000|2022-08-23 04:55:00|1199.58|1197.08|1199.35|1196.85|1199.59|1197.09|1199.13|1196.63|0
1661230800000|2022-08-23 05:00:00|1199.24|1196.74|1199.35|1196.85|1199.58|1197.08|1199.23|1196.73|0
1661231100000|2022-08-23 05:05:00|1199.34|1196.84|1198.65|1196.15|1199.34|1196.84|1198.42|1195.92|0
1661231400000|2022-08-23 05:10:00|1198.88|1196.38|1198.87|1196.37|1198.88|1196.38|1198.64|1196.14|0
1661231700000|2022-08-23 05:15:00|1198.65|1196.15|1198.42|1195.92|1198.76|1196.26|1197.96|1195.46|0
1661232000000|2022-08-23 05:20:00|1198.31|1195.81|1196.19|1193.69|1198.42|1195.92|1195.96|1193.46|0
1661232300000|2022-08-23 05:25:00|1196.18|1193.68|1197.41|1194.91|1197.41|1194.91|1196.18|1193.68|0
1661232600000|2022-08-23 05:30:00|1197.22|1194.72|1195.42|1192.92|1197.22|1194.72|1195.42|1192.92|0
1661232900000|2022-08-23 05:35:00|1195.41|1192.91|1195.81|1193.31|1196.21|1193.71|1195.41|1192.91|0
1661233200000|2022-08-23 05:40:00|1195.94|1193.44|1198.48|1195.98|1198.74|1196.24|1195.94|1193.44|0
1661233500000|2022-08-23 05:45:00|1198.63|1196.13|1198.52|1196.02|1198.64|1196.14|1198.41|1195.91|0
1661233800000|2022-08-23 05:50:00|1198.41|1195.91|1198.64|1196.14|1198.86|1196.36|1198.41|1195.91|0
1661234100000|2022-08-23 05:55:00|1198.63|1196.13|1198.41|1195.91|1198.87|1196.37|1198.41|1195.91|0
1661234400000|2022-08-23 06:00:00|1198.63|1196.13|1199.55|1197.05|1199.77|1197.27|1198.63|1196.13|0
1661234700000|2022-08-23 06:05:00|1199.54|1197.04|1197.95|1195.45|1199.77|1197.27|1197.95|1195.45|0
1661235000000|2022-08-23 06:10:00|1198.17|1195.67|1196.56|1194.06|1198.18|1195.68|1196.33|1193.83|0
1661235300000|2022-08-23 06:15:00|1196.55|1194.05|1196.56|1194.06|1197.01|1194.51|1196.33|1193.83|0
1661235600000|2022-08-23 06:20:00|1196.55|1194.05|1195.88|1193.38|1196.56|1194.06|1195.87|1193.37|0
1661235900000|2022-08-23 06:25:00|1195.91|1193.41|1195.63|1193.13|1196.42|1193.92|1195.63|1193.13|0
1661236200000|2022-08-23 06:30:00|1195.74|1193.24|1195.51|1193.01|1196.49|1193.99|1195.5|1193|0
1661236500000|2022-08-23 06:35:00|1195.73|1193.23|1196.23|1193.73|1196.69|1194.19|1195.39|1192.89|0
1661236800000|2022-08-23 06:40:00|1196.24|1193.74|1197.43|1194.93|1197.43|1194.93|1196.23|1193.73|0
1661237100000|2022-08-23 06:45:00|1197.42|1194.92|1197.9|1195.4|1198.13|1195.63|1196.82|1194.32|0
1661237400000|2022-08-23 06:50:00|1197.91|1195.41|1198.81|1196.31|1199.03|1196.53|1197.9|1195.4|0
1661237700000|2022-08-23 06:55:00|1199.03|1196.53|1198.58|1196.08|1199.26|1196.76|1198.36|1195.86|0
1661238000000|2022-08-23 07:00:00|1198.59|1196.09|1206.47|1203.97|1206.47|1203.97|1198.14|1195.64|0
1661238300000|2022-08-23 07:05:00|1206.69|1204.19|1211.53|1211.03|1213.53|1213.03|1206.69|1204.19|0
1661238600000|2022-08-23 07:10:00|1211.78|1211.28|1212.03|1211.53|1213.78|1213.28|1211.53|1211.03|0
1661238900000|2022-08-23 07:15:00|1211.78|1211.28|1207.28|1206.78|1211.78|1211.28|1207.28|1206.78|11
1661239200000|2022-08-23 07:20:00|1207.4|1206.9|1207.9|1207.4|1210.03|1209.53|1207.15|1206.65|11
1661239500000|2022-08-23 07:25:00|1208.28|1207.78|1209.65|1209.15|1209.9|1209.4|1207.65|1207.15|20
1661239800000|2022-08-23 07:30:00|1209.78|1209.28|1210.65|1210.15|1211.53|1211.03|1209.78|1209.28|0
1661240100000|2022-08-23 07:35:00|1210.53|1210.03|1210.03|1209.53|1211.03|1210.53|1209.03|1208.53|31
1661240400000|2022-08-23 07:40:00|1210.15|1209.65|1210.4|1209.9|1210.53|1210.03|1209.15|1208.65|1
1661240700000|2022-08-23 07:45:00|1210.53|1210.03|1210.4|1209.9|1212.53|1212.03|1210.4|1209.9|20
1661241000000|2022-08-23 07:50:00|1210.56|1210.06|1212.44|1211.94|1213.44|1212.94|1210.19|1209.69|20
1661241300000|2022-08-23 07:55:00|1212.31|1211.81|1210.69|1210.19|1213.19|1212.69|1210.69|1210.19|11
1661241600000|2022-08-23 08:00:00|1211.06|1210.56|1210.56|1210.06|1211.19|1210.69|1209.31|1208.81|10
1661241900000|2022-08-23 08:05:00|1210.69|1210.19|1210.06|1209.56|1211.56|1211.06|1209.81|1209.31|10
1661242200000|2022-08-23 08:10:00|1209.94|1209.44|1209.06|1208.56|1210.69|1210.19|1208.31|1207.81|0
1661242500000|2022-08-23 08:15:00|1209.19|1208.69|1208.56|1208.06|1209.69|1209.19|1207.56|1207.06|12
1661242800000|2022-08-23 08:20:00|1208.69|1208.19|1204.56|1204.06|1209.19|1208.69|1204.31|1203.81|0
1661243100000|2022-08-23 08:25:00|1204.69|1204.19|1206.06|1205.56|1206.56|1206.06|1204.69|1204.19|0
1661243400000|2022-08-23 08:30:00|1205.81|1205.31|1206.81|1206.31|1206.81|1206.31|1204.94|1204.44|10
1661243700000|2022-08-23 08:35:00|1206.69|1206.19|1206.69|1206.19|1206.69|1206.19|1206.31|1205.81|1
1661244000000|2022-08-23 08:40:00|1206.44|1205.94|1207.81|1207.31|1207.81|1207.31|1206.44|1205.94|0
1661244300000|2022-08-23 08:45:00|1207.69|1207.19|1205.56|1205.06|1207.81|1207.31|1205.56|1205.06|0
1661244600000|2022-08-23 08:50:00|1205.69|1205.19|1205.19|1204.69|1206.06|1205.56|1205.06|1204.56|0
1661244900000|2022-08-23 08:55:00|1205.06|1204.56|1204.56|1204.06|1205.19|1204.69|1204.56|1204.06|0
1661245200000|2022-08-23 09:00:00|1204.44|1203.94|1205.06|1204.56|1205.06|1204.56|1203.06|1202.56|25
1661245500000|2022-08-23 09:05:00|1204.94|1204.44|1205.81|1205.31|1206.06|1205.56|1204.69|1204.19|0
1661245800000|2022-08-23 09:10:00|1205.69|1205.19|1207.44|1206.94|1207.44|1206.94|1205.56|1205.06|0
1661246100000|2022-08-23 09:15:00|1207.56|1207.06|1205.06|1204.56|1207.69|1207.19|1205.06|1204.56|10
1661246400000|2022-08-23 09:20:00|1204.94|1204.44|1205.56|1205.06|1205.69|1205.19|1204.81|1204.31|0
1661246700000|2022-08-23 09:25:00|1205.44|1204.94|1205.06|1204.56|1205.69|1205.19|1205.06|1204.56|0
1661247000000|2022-08-23 09:30:00|1204.94|1204.44|1203.69|1203.19|1204.94|1204.44|1203.69|1203.19|0
1661247300000|2022-08-23 09:35:00|1203.81|1203.31|1205.06|1204.56|1205.06|1204.56|1203.31|1202.81|0
1661247600000|2022-08-23 09:40:00|1204.94|1204.44|1205.81|1205.31|1206.06|1205.56|1204.69|1204.19|0
1661247900000|2022-08-23 09:45:00|1205.69|1205.19|1205.69|1205.19|1205.81|1205.31|1205.06|1204.56|0
1661248200000|2022-08-23 09:50:00|1205.56|1205.06|1206.19|1205.69|1206.56|1206.06|1205.56|1205.06|0
1661248500000|2022-08-23 09:55:00|1206.31|1205.81|1206.56|1206.06|1207.19|1206.69|1206.06|1205.56|0
1661248800000|2022-08-23 10:00:00|1206.44|1205.94|1206.06|1205.56|1206.69|1206.19|1206.06|1205.56|0
1661249100000|2022-08-23 10:05:00|1205.94|1205.44|1205.81|1205.31|1206.06|1205.56|1205.56|1205.06|10
1661249400000|2022-08-23 10:10:00|1205.94|1205.44|1207.31|1206.81|1207.56|1207.06|1205.94|1205.44|0
1661249700000|2022-08-23 10:15:00|1207.44|1206.94|1205.81|1205.31|1207.69|1207.19|1205.69|1205.19|0
1661250000000|2022-08-23 10:20:00|1205.69|1205.19|1207.06|1206.56|1207.19|1206.69|1205.56|1205.06|0
1661250300000|2022-08-23 10:25:00|1207.19|1206.69|1208.06|1207.56|1208.44|1207.94|1207.19|1206.69|0
1661250600000|2022-08-23 10:30:00|1208.19|1207.69|1208.06|1207.56|1208.94|1208.44|1208.06|1207.56|0
1661250900000|2022-08-23 10:35:00|1207.94|1207.44|1207.56|1207.06|1208.06|1207.56|1207.31|1206.81|0
1661251200000|2022-08-23 10:40:00|1207.69|1207.19|1209.19|1208.69|1209.19|1208.69|1207.69|1207.19|3
1661251500000|2022-08-23 10:45:00|1209.31|1208.81|1208.31|1207.81|1209.31|1208.81|1208.06|1207.56|0
1661251800000|2022-08-23 10:50:00|1208.19|1207.69|1207.81|1207.31|1208.44|1207.94|1207.06|1206.56|10
1661252100000|2022-08-23 10:55:00|1207.94|1207.44|1208.81|1208.31|1209.44|1208.94|1207.94|1207.44|0
1661252400000|2022-08-23 11:00:00|1208.69|1208.19|1207.06|1206.56|1209.19|1208.69|1206.81|1206.31|7
1661252700000|2022-08-23 11:05:00|1207.19|1206.69|1206.19|1205.69|1207.94|1207.44|1205.69|1205.19|10
1661253000000|2022-08-23 11:10:00|1206.06|1205.56|1205.56|1205.06|1206.06|1205.56|1205.06|1204.56|0
1661253300000|2022-08-23 11:15:00|1205.44|1204.94|1205.06|1204.56|1206.06|1205.56|1204.56|1204.06|0
1661253600000|2022-08-23 11:20:00|1205.19|1204.69|1205.94|1205.44|1206.06|1205.56|1205.06|1204.56|0
1661253900000|2022-08-23 11:25:00|1206.06|1205.56|1204.69|1204.19|1206.06|1205.56|1204.56|1204.06|0
1661254200000|2022-08-23 11:30:00|1204.56|1204.06|1205.06|1204.56|1205.44|1204.94|1204.56|1204.06|10
1661254500000|2022-08-23 11:35:00|1204.81|1204.31|1205.06|1204.56|1205.56|1205.06|1204.56|1204.06|0
1661254800000|2022-08-23 11:40:00|1205.01|1204.51|1204.51|1204.01|1205.01|1204.51|1204.26|1203.76|0
1661255100000|2022-08-23 11:45:00|1204.26|1203.76|1204.51|1204.01|1205.01|1204.51|1203.64|1203.14|1
1661255400000|2022-08-23 11:50:00|1204.64|1204.14|1204.76|1204.26|1205.64|1205.14|1204.51|1204.01|20
1661255700000|2022-08-23 11:55:00|1204.64|1204.14|1205.14|1204.64|1205.14|1204.64|1204.64|1204.14|0
1661256000000|2022-08-23 12:00:00|1205.01|1204.51|1205.14|1204.64|1206.01|1205.51|1204.64|1204.14|0
1661256300000|2022-08-23 12:05:00|1205.01|1204.51|1201.76|1201.26|1205.01|1204.51|1201.76|1201.26|10
1661256600000|2022-08-23 12:10:00|1201.64|1201.14|1201.64|1201.14|1202.01|1201.51|1201.51|1201.01|0
1661256900000|2022-08-23 12:15:00|1201.51|1201.01|1201.51|1201.01|1201.64|1201.14|1200.64|1200.14|0
1661257200000|2022-08-23 12:20:00|1201.64|1201.14|1204.01|1203.51|1204.01|1203.51|1201.64|1201.14|1
1661257500000|2022-08-23 12:25:00|1204.14|1203.64|1203.51|1203.01|1204.51|1204.01|1203.14|1202.64|0
1661257800000|2022-08-23 12:30:00|1203.14|1202.64|1203.51|1203.01|1203.51|1203.01|1202.51|1202.01|0
1661258100000|2022-08-23 12:35:00|1203.39|1202.89|1202.01|1201.51|1203.64|1203.14|1202.01|1201.51|0
1661258400000|2022-08-23 12:40:00|1202.14|1201.64|1203.01|1202.51|1203.51|1203.01|1202.14|1201.64|0
1661258700000|2022-08-23 12:45:00|1203.14|1202.64|1203.64|1203.14|1204.14|1203.64|1203.01|1202.51|0
1661259000000|2022-08-23 12:50:00|1203.51|1203.01|1204.14|1203.64|1204.39|1203.89|1203.26|1202.76|0
1661259300000|2022-08-23 12:55:00|1204.26|1203.76|1205.64|1205.14|1205.64|1205.14|1204.14|1203.64|0
1661259600000|2022-08-23 13:00:00|1205.89|1205.39|1205.01|1204.51|1205.89|1205.39|1204.01|1203.51|10
1661259900000|2022-08-23 13:05:00|1205.14|1204.64|1204.64|1204.14|1205.51|1205.01|1204.26|1203.76|0
1661260200000|2022-08-23 13:10:00|1204.51|1204.01|1204.64|1204.14|1205.01|1204.51|1204.01|1203.51|2
1661260500000|2022-08-23 13:15:00|1204.76|1204.26|1206.51|1206.01|1207.01|1206.51|1204.76|1204.26|21
1661260800000|2022-08-23 13:20:00|1206.64|1206.14|1208.01|1207.51|1208.14|1207.64|1206.51|1206.01|0
1661261100000|2022-08-23 13:25:00|1208.14|1207.64|1208.01|1207.51|1208.64|1208.14|1207.51|1207.01|0
1661261400000|2022-08-23 13:30:00|1208.51|1208.01|1211.39|1210.89|1211.64|1211.14|1208.51|1208.01|44
1661261700000|2022-08-23 13:35:00|1211.51|1211.01|1212.51|1212.01|1212.89|1212.39|1211.26|1210.76|0
1661262000000|2022-08-23 13:40:00|1212.64|1212.14|1211.26|1210.76|1213.01|1212.51|1211.01|1210.51|0
1661262300000|2022-08-23 13:45:00|1211.14|1210.64|1213.51|1213.01|1213.51|1213.01|1211.14|1210.64|0
1661262600000|2022-08-23 13:50:00|1213.76|1213.26|1215.01|1214.51|1216.51|1216.01|1213.76|1213.26|0
1661262900000|2022-08-23 13:55:00|1215.14|1214.64|1215.51|1215.01|1215.89|1215.39|1215.01|1214.51|4
1661263200000|2022-08-23 14:00:00|1215.64|1215.14|1214.01|1213.51|1216.14|1215.64|1214.01|1213.51|10
1661263500000|2022-08-23 14:05:00|1214.14|1213.64|1217.01|1216.51|1217.01|1216.51|1213.76|1213.26|0
1661263800000|2022-08-23 14:10:00|1216.78|1216.28|1213.78|1213.28|1216.78|1216.28|1213.78|1213.28|0
1661264100000|2022-08-23 14:15:00|1213.91|1213.41|1216.03|1213.53|1216.04|1214.66|1213.91|1213.41|4
1661264400000|2022-08-23 14:20:00|1215.78|1213.28|1215.51|1213.01|1216.85|1214.35|1215.51|1213.01|0
1661264700000|2022-08-23 14:25:00|1215.5|1213|1213.88|1211.38|1215.51|1213.01|1213.87|1211.37|0
1661265000000|2022-08-23 14:30:00|1214.15|1211.65|1215.55|1213.05|1215.55|1213.05|1213.9|1211.4|0
1661265300000|2022-08-23 14:35:00|1215.54|1213.04|1213.55|1211.05|1215.55|1213.05|1213.44|1210.94|0
1661265600000|2022-08-23 14:40:00|1213.44|1210.94|1214.13|1211.63|1214.37|1211.87|1212.97|1210.47|0
1661265900000|2022-08-23 14:45:00|1214.13|1211.63|1214.65|1212.15|1214.66|1212.16|1213.83|1211.33|0
1661266200000|2022-08-23 14:50:00|1214.66|1212.16|1212.77|1210.27|1214.94|1212.44|1212.5|1210|0
1661266500000|2022-08-23 14:55:00|1212.76|1210.26|1212.21|1209.71|1212.77|1210.27|1211.93|1209.43|0
1661266800000|2022-08-23 15:00:00|1212.47|1209.97|1212.52|1210.02|1212.93|1210.43|1211.35|1208.85|0
1661267100000|2022-08-23 15:05:00|1212.51|1210.01|1212.74|1210.24|1213.2|1210.7|1212.04|1209.54|0
1661267400000|2022-08-23 15:10:00|1212.97|1210.47|1213.45|1210.95|1213.69|1211.19|1212.74|1210.24|0
1661267700000|2022-08-23 15:15:00|1213.05|1210.55|1213.35|1210.85|1213.89|1211.39|1212.79|1210.29|0
1661268000000|2022-08-23 15:20:00|1213.36|1210.86|1212.84|1210.34|1213.62|1211.12|1212.81|1210.31|0
1661268300000|2022-08-23 15:25:00|1212.83|1210.33|1211.49|1208.99|1212.84|1210.34|1211.49|1208.99|0
1661268600000|2022-08-23 15:30:00|1212.09|1209.59|1213|1210.5|1213|1210.5|1211.86|1209.36|0
1661268900000|2022-08-23 15:35:00|1212.78|1210.28|1213.26|1210.76|1213.48|1210.98|1212.78|1210.28|0
1661269200000|2022-08-23 15:40:00|1213.25|1210.75|1212.55|1210.05|1213.26|1210.76|1212.3|1209.8|0
1661269500000|2022-08-23 15:45:00|1212.56|1210.06|1213.24|1210.74|1213.26|1210.76|1212.55|1210.05|0
1661269800000|2022-08-23 15:50:00|1213.25|1210.75|1212.78|1210.28|1213.49|1210.99|1212.55|1210.05|0
1661270100000|2022-08-23 15:55:00|1212.55|1210.05|1213|1210.5|1213.23|1210.73|1212.3|1209.8|0
1661270400000|2022-08-23 16:00:00|1212.28|1209.78|1211.46|1208.96|1212.54|1210.04|1211.19|1208.69|0
1661270700000|2022-08-23 16:05:00|1211.47|1208.97|1212.28|1209.78|1212.28|1209.78|1210.92|1208.42|0
1661271000000|2022-08-23 16:10:00|1212.27|1209.77|1212.26|1209.76|1212.28|1209.78|1211.73|1209.23|0
1661271300000|2022-08-23 16:15:00|1212.25|1209.75|1210.91|1208.41|1212.26|1209.76|1210.64|1208.14|0
1661271600000|2022-08-23 16:20:00|1211.17|1208.67|1210.35|1207.85|1211.17|1208.67|1210.34|1207.84|0
1661271900000|2022-08-23 16:25:00|1210.36|1207.86|1210.61|1208.11|1211.44|1208.94|1210.35|1207.85|0
1661272200000|2022-08-23 16:30:00|1210.6|1208.1|1211.69|1209.19|1211.69|1209.19|1210.6|1208.1|0
1661272500000|2022-08-23 16:35:00|1211.7|1209.2|1212.78|1210.28|1212.79|1210.29|1211.69|1209.19|0
1661272800000|2022-08-23 16:40:00|1212.79|1210.29|1213.05|1210.55|1213.06|1210.56|1212.52|1210.02|0
1661273100000|2022-08-23 16:45:00|1213.06|1210.56|1212.76|1210.26|1213.32|1210.82|1212.76|1210.26|0
1661273400000|2022-08-23 16:50:00|1212.77|1210.27|1213.05|1210.55|1213.32|1210.82|1212.5|1210|0
1661273700000|2022-08-23 16:55:00|1213.04|1210.54|1214.35|1211.85|1214.37|1211.87|1212.78|1210.28|0
1661274000000|2022-08-23 17:00:00|1214.58|1212.08|1214.59|1212.09|1215.05|1212.55|1214.35|1211.85|0
1661274300000|2022-08-23 17:05:00|1214.58|1212.08|1213.88|1211.38|1214.59|1212.09|1213.65|1211.15|0
1661274600000|2022-08-23 17:10:00|1213.89|1211.39|1213.9|1211.4|1214.12|1211.62|1213.41|1210.91|0
1661274900000|2022-08-23 17:15:00|1214.13|1211.63|1213.21|1210.71|1214.37|1211.87|1213.21|1210.71|0
1661275200000|2022-08-23 17:20:00|1213.22|1210.72|1212.74|1210.24|1213.46|1210.96|1212.74|1210.24|0
1661275500000|2022-08-23 17:25:00|1212.75|1210.25|1213.93|1211.43|1213.94|1211.44|1212.74|1210.24|0
1661275800000|2022-08-23 17:30:00|1213.94|1211.44|1214.17|1211.67|1214.17|1211.67|1213.7|1211.2|0
1661276100000|2022-08-23 17:35:00|1214.16|1211.66|1213.45|1210.95|1214.17|1211.67|1213.22|1210.72|0
1661276400000|2022-08-23 17:40:00|1213.46|1210.96|1212.99|1210.49|1213.69|1211.19|1212.76|1210.26|0
1661276700000|2022-08-23 17:45:00|1212.52|1210.02|1211.74|1209.24|1212.54|1210.04|1211.72|1209.22|0
1661277000000|2022-08-23 17:50:00|1211.73|1209.23|1211.19|1208.69|1211.73|1209.23|1210.63|1208.13|0
1661277300000|2022-08-23 17:55:00|1211.18|1208.68|1211.71|1209.21|1211.98|1209.48|1210.91|1208.41|0
1661277600000|2022-08-23 18:00:00|1212.28|1209.78|1211.83|1209.33|1212.28|1209.78|1211.81|1209.31|0
1661277900000|2022-08-23 18:05:00|1211.82|1209.32|1211.85|1209.35|1212.53|1210.03|1211.61|1209.11|0
1661278200000|2022-08-23 18:10:00|1211.84|1209.34|1210.72|1208.22|1211.85|1209.35|1210.25|1207.75|0
1661278500000|2022-08-23 18:15:00|1210.17|1207.67|1211.24|1208.74|1211.24|1208.74|1209.91|1207.41|0
1661278800000|2022-08-23 18:20:00|1211.25|1208.75|1211.8|1209.3|1211.8|1209.3|1210.98|1208.48|0
1661279100000|2022-08-23 18:25:00|1211.79|1209.29|1211.53|1209.03|1211.8|1209.3|1211.25|1208.75|0
1661279400000|2022-08-23 18:30:00|1212.12|1209.62|1211.41|1208.91|1212.34|1209.84|1211.4|1208.9|0
1661279700000|2022-08-23 18:35:00|1211.42|1208.92|1211.65|1209.15|1211.65|1209.15|1211.18|1208.68|0
1661280000000|2022-08-23 18:40:00|1211.42|1208.92|1211.65|1209.15|1211.9|1209.4|1211.18|1208.68|0
1661280300000|2022-08-23 18:45:00|1211.66|1209.16|1211.18|1208.68|1211.66|1209.16|1210.94|1208.44|0
1661280600000|2022-08-23 18:50:00|1210.95|1208.45|1210.71|1208.21|1211.18|1208.68|1210.71|1208.21|0
1661280900000|2022-08-23 18:55:00|1210.72|1208.22|1211.41|1208.91|1211.42|1208.92|1210.71|1208.21|0
1661281200000|2022-08-23 19:00:00|1211.3|1208.8|1211.67|1209.17|1211.9|1209.4|1211.18|1208.68|0
1661281500000|2022-08-23 19:05:00|1211.66|1209.16|1211.9|1209.4|1211.9|1209.4|1211.65|1209.15|0
1661281800000|2022-08-23 19:10:00|1211.89|1209.39|1211.2|1208.7|1212.13|1209.63|1211.2|1208.7|0
1661282100000|2022-08-23 19:15:00|1210.49|1207.99|1211.57|1209.07|1211.57|1209.07|1210.48|1207.98|0
1661282400000|2022-08-23 19:20:00|1211.56|1209.06|1210.75|1208.25|1211.57|1209.07|1210.74|1208.24|0
1661282700000|2022-08-23 19:25:00|1210.74|1208.24|1210.75|1208.25|1211.02|1208.52|1210.47|1207.97|0
1661283000000|2022-08-23 19:30:00|1211.31|1208.81|1211.2|1208.7|1211.44|1208.94|1210.73|1208.23|0
1661283300000|2022-08-23 19:35:00|1211.19|1208.69|1210.95|1208.45|1211.2|1208.7|1210.72|1208.22|0
1661283600000|2022-08-23 19:40:00|1210.72|1208.22|1211.78|1209.28|1212.02|1209.52|1210.72|1208.22|0
1661283900000|2022-08-23 19:45:00|1211.12|1208.62|1210.83|1208.33|1211.12|1208.62|1210.3|1207.8|0
1661284200000|2022-08-23 19:50:00|1210.82|1208.32|1211.08|1208.58|1211.35|1208.85|1210.26|1207.76|0
1661284500000|2022-08-23 19:55:00|1211.07|1208.57|1211.7|1209.2|1212.65|1210.15|1211.07|1208.57|0
1661284800000|2022-08-23 20:00:00|1212.41|1209.91|1211.96|1209.46|1212.85|1210.35|1211.86|1209.36|0
1661285100000|2022-08-23 20:05:00|1211.86|1209.36|1211.91|1209.41|1212.1|1209.6|1211.82|1209.32|0
1661285400000|2022-08-23 20:10:00|1211.96|1209.46|1212.1|1209.6|1212.15|1209.65|1211.86|1209.36|0
1661285700000|2022-08-23 20:15:00|1212.05|1209.55|1212.1|1209.6|1212.1|1209.6|1212.01|1209.51|0
1661286000000|2022-08-23 20:20:00|1212.15|1209.65|1212.19|1209.69|1212.29|1209.79|1212.15|1209.65|0
1661286300000|2022-08-23 20:25:00|1212.17|1209.67|1212.24|1209.74|1212.24|1209.74|1212.01|1209.51|0
1661286600000|2022-08-23 20:30:00|1212.22|1209.72|1212.01|1209.51|1212.22|1209.72|1212.01|1209.51|0
1661286900000|2022-08-23 20:35:00|1212|1209.5|1212.01|1209.51|1212.05|1209.55|1211.96|1209.46|0
1661287200000|2022-08-23 20:40:00|1212.05|1209.55|1211.91|1209.41|1212.05|1209.55|1211.91|1209.41|0
1661287500000|2022-08-23 20:45:00|1211.96|1209.46|1211.86|1209.36|1212.01|1209.51|1211.82|1209.32|0
1661287800000|2022-08-23 20:50:00|1211.87|1209.37|1212.01|1209.51|1212.01|1209.51|1211.82|1209.32|0
1661288100000|2022-08-23 20:55:00|1212.05|1209.55|1211.89|1209.39|1212.05|1209.55|1211.79|1209.29|0
1661288400000|2022-08-23 21:00:00|1211.91|1209.41|1211.94|1209.44|1211.94|1209.44|1211.89|1209.39|0
1661288700000|2022-08-23 21:05:00|1211.93|1209.43|1211.89|1209.39|1211.96|1209.46|1211.89|1209.39|0
1661289000000|2022-08-23 21:10:00|1211.91|1209.41|1211.89|1209.39|1211.91|1209.41|1211.84|1209.34|0
1661289300000|2022-08-23 21:15:00|1211.87|1209.37|1211.89|1209.39|1211.89|1209.39|1211.79|1209.29|0
1661289600000|2022-08-23 21:20:00|1211.91|1209.41|1211.91|1209.41|1211.91|1209.41|1211.91|1209.41|0
1661289900000|2022-08-23 21:25:00|1211.94|1209.44|1211.91|1209.41|1211.94|1209.44|1211.87|1209.37|0
1661290200000|2022-08-23 21:30:00|1211.89|1209.39|1211.87|1209.37|1211.89|1209.39|1211.86|1209.36|0
1661290500000|2022-08-23 21:35:00|1211.89|1209.39|1211.86|1209.36|1211.89|1209.39|1211.82|1209.32|0
1661290800000|2022-08-23 21:40:00|1211.87|1209.37|1211.87|1209.37|1211.87|1209.37|1211.87|1209.37|0
1661291100000|2022-08-23 21:45:00|1211.89|1209.39|1211.86|1209.36|1211.93|1209.43|1211.86|1209.36|0
1661291400000|2022-08-23 21:50:00|1211.82|1209.32|1211.82|1209.32|1211.82|1209.32|1211.82|1209.32|0
1661291700000|2022-08-23 21:55:00|1211.86|1209.36|1211.89|1209.39|1211.91|1209.41|1211.86|1209.36|0
1661292000000|2022-08-23 22:00:00|1211.84|1209.34|1212.17|1209.67|1212.29|1209.79|1211.65|1209.15|0
1661292300000|2022-08-23 22:05:00|1212.15|1209.65|1212.43|1209.93|1212.43|1209.93|1212.15|1209.65|0
1661292600000|2022-08-23 22:10:00|1212.45|1209.95|1212.33|1209.83|1212.52|1210.02|1212.33|1209.83|0
1661292900000|2022-08-23 22:15:00|1212.34|1209.84|1212.48|1209.98|1212.52|1210.02|1212.34|1209.84|0
1661293200000|2022-08-23 22:20:00|1212.47|1209.97|1212.43|1209.93|1212.52|1210.02|1212.38|1209.88|0
1661293500000|2022-08-23 22:25:00|1212.38|1209.88|1212.33|1209.83|1212.43|1209.93|1212.29|1209.79|0
1661293800000|2022-08-23 22:30:00|1212.34|1209.84|1212.1|1209.6|1212.48|1209.98|1212.1|1209.6|0
1661294100000|2022-08-23 22:35:00|1212.12|1209.62|1212.22|1209.72|1212.29|1209.79|1212.1|1209.6|0
1661294400000|2022-08-23 22:40:00|1212.19|1209.69|1212.43|1209.93|1212.43|1209.93|1212.19|1209.69|0
1661294700000|2022-08-23 22:45:00|1212.41|1209.91|1212.48|1209.98|1212.57|1210.07|1212.41|1209.91|0
1661295000000|2022-08-23 22:50:00|1212.5|1210|1212.48|1209.98|1212.52|1210.02|1212.43|1209.93|0
1661295300000|2022-08-23 22:55:00|1212.47|1209.97|1212.43|1209.93|1212.48|1209.98|1212.38|1209.88|0
1661295600000|2022-08-23 23:00:00|1212.48|1209.98|1212.55|1210.05|1212.66|1210.16|1212.43|1209.93|0
1661295900000|2022-08-23 23:05:00|1212.57|1210.07|1212.71|1210.21|1212.76|1210.26|1212.57|1210.07|0
1661296200000|2022-08-23 23:10:00|1212.66|1210.16|1212.62|1210.12|1212.66|1210.16|1212.52|1210.02|0
1661296500000|2022-08-23 23:15:00|1212.64|1210.14|1212.71|1210.21|1212.76|1210.26|1212.62|1210.12|0
1661296800000|2022-08-23 23:20:00|1212.69|1210.19|1212.76|1210.26|1212.8|1210.3|1212.66|1210.16|0
1661297100000|2022-08-23 23:25:00|1212.73|1210.23|1212.52|1210.02|1212.76|1210.26|1212.52|1210.02|0
1661297400000|2022-08-23 23:30:00|1212.5|1210|1212.24|1209.74|1212.5|1210|1212.1|1209.6|0
1661297700000|2022-08-23 23:35:00|1212.19|1209.69|1212.31|1209.81|1212.36|1209.86|1212.15|1209.65|0
1661298000000|2022-08-23 23:40:00|1212.33|1209.83|1212.24|1209.74|1212.33|1209.83|1212.1|1209.6|0
1661298300000|2022-08-23 23:45:00|1212.22|1209.72|1212.24|1209.74|1212.24|1209.74|1212.05|1209.55|0
1661298600000|2022-08-23 23:50:00|1212.29|1209.79|1211.87|1209.37|1212.29|1209.79|1211.82|1209.32|0
1661298900000|2022-08-23 23:55:00|1211.86|1209.36|1212.05|1209.55|1212.05|1209.55|1211.82|1209.32|0
1661299200000|2022-08-24 00:00:00|1212.1|1209.6|1212.19|1209.69|1212.52|1210.02|1211.77|1209.27|0
1661299500000|2022-08-24 00:05:00|1212.17|1209.67|1212.19|1209.69|1212.38|1209.88|1212.01|1209.51|0
1661299800000|2022-08-24 00:10:00|1212.15|1209.65|1212.15|1209.65|1212.24|1209.74|1211.77|1209.27|0
1661300100000|2022-08-24 00:15:00|1212.1|1209.6|1212.17|1209.67|1212.86|1210.36|1211.71|1209.21|0
1661300400000|2022-08-24 00:20:00|1212.29|1209.79|1211.71|1209.21|1212.29|1209.79|1211.71|1209.21|0
1661300700000|2022-08-24 00:25:00|1211.93|1209.43|1212.16|1209.66|1212.16|1209.66|1211.71|1209.21|0
1661301000000|2022-08-24 00:30:00|1212.17|1209.67|1211.71|1209.21|1212.62|1210.12|1211.71|1209.21|0
1661301300000|2022-08-24 00:35:00|1211.59|1209.09|1211.02|1208.52|1211.59|1209.09|1211.02|1208.52|0
1661301600000|2022-08-24 00:40:00|1211.25|1208.75|1210.79|1208.29|1211.25|1208.75|1210.78|1208.28|0
1661301900000|2022-08-24 00:45:00|1210.78|1208.28|1211.25|1208.75|1211.48|1208.98|1210.78|1208.28|0
1661302200000|2022-08-24 00:50:00|1211.02|1208.52|1211.25|1208.75|1211.25|1208.75|1211.02|1208.52|0
1661302500000|2022-08-24 00:55:00|1211.26|1208.76|1210.8|1208.3|1211.49|1208.99|1210.8|1208.3|0
1661302800000|2022-08-24 01:00:00|1210.79|1208.29|1210.79|1208.29|1211.02|1208.52|1210.79|1208.29|0
1661303100000|2022-08-24 01:05:00|1210.8|1208.3|1210.79|1208.29|1211.02|1208.52|1210.56|1208.06|0
1661303400000|2022-08-24 01:10:00|1211.02|1208.52|1210.79|1208.29|1211.02|1208.52|1210.78|1208.28|0
1661303700000|2022-08-24 01:15:00|1209.97|1207.47|1210.49|1207.99|1210.75|1208.25|1209.97|1207.47|0
1661304000000|2022-08-24 01:20:00|1210.48|1207.98|1210.48|1207.98|1210.49|1207.99|1210.22|1207.72|0
1661304300000|2022-08-24 01:25:00|1210.49|1207.99|1210.22|1207.72|1210.75|1208.25|1210.22|1207.72|0
1661304600000|2022-08-24 01:30:00|1210.78|1208.28|1211.01|1208.51|1211.01|1208.51|1210.78|1208.28|0
1661304900000|2022-08-24 01:35:00|1210.78|1208.28|1211.02|1208.52|1211.02|1208.52|1210.56|1208.06|0
1661305200000|2022-08-24 01:40:00|1211.01|1208.51|1210.09|1207.59|1211.01|1208.51|1210.08|1207.58|0
1661305500000|2022-08-24 01:45:00|1210.2|1207.7|1209.84|1207.34|1210.32|1207.82|1209.84|1207.34|0
1661305800000|2022-08-24 01:50:00|1209.61|1207.11|1209.61|1207.11|1209.61|1207.11|1208.91|1206.41|0
1661306100000|2022-08-24 01:55:00|1209.6|1207.1|1209.84|1207.34|1209.84|1207.34|1209.14|1206.64|0
1661306400000|2022-08-24 02:00:00|1209.95|1207.45|1210.3|1207.8|1210.3|1207.8|1209.84|1207.34|0
1661306700000|2022-08-24 02:05:00|1210.29|1207.79|1209.95|1207.45|1210.3|1207.8|1209.84|1207.34|0
1661307000000|2022-08-24 02:10:00|1209.84|1207.34|1209.83|1207.33|1210.06|1207.56|1209.6|1207.1|0
1661307300000|2022-08-24 02:15:00|1209.84|1207.34|1210.07|1207.57|1210.29|1207.79|1209.84|1207.34|0
1661307600000|2022-08-24 02:20:00|1210.29|1207.79|1210.29|1207.79|1210.53|1208.03|1209.95|1207.45|0
1661307900000|2022-08-24 02:25:00|1210.3|1207.8|1210.29|1207.79|1210.52|1208.02|1210.29|1207.79|0
1661308200000|2022-08-24 02:30:00|1209.12|1206.62|1209.11|1206.61|1209.12|1206.62|1208.84|1206.34|0
1661308500000|2022-08-24 02:35:00|1208.85|1206.35|1208.32|1205.82|1208.85|1206.35|1208.06|1205.56|0
1661308800000|2022-08-24 02:40:00|1208.33|1205.83|1207.78|1205.28|1208.33|1205.83|1207.78|1205.28|0
1661309100000|2022-08-24 02:45:00|1208.68|1206.18|1208.9|1206.4|1209.37|1206.87|1208.67|1206.17|0
1661309400000|2022-08-24 02:50:00|1208.91|1206.41|1209.13|1206.63|1209.14|1206.64|1208.9|1206.4|0
1661309700000|2022-08-24 02:55:00|1208.9|1206.4|1209.14|1206.64|1209.36|1206.86|1208.9|1206.4|0
1661310000000|2022-08-24 03:00:00|1209.36|1206.86|1209.13|1206.63|1209.37|1206.87|1209.13|1206.63|0
1661310300000|2022-08-24 03:05:00|1209.14|1206.64|1209.36|1206.86|1209.6|1207.1|1209.13|1206.63|0
1661310600000|2022-08-24 03:10:00|1209.37|1206.87|1209.37|1206.87|1209.37|1206.87|1209.14|1206.64|0
1661310900000|2022-08-24 03:15:00|1209.36|1206.86|1209.14|1206.64|1209.37|1206.87|1209.14|1206.64|0
1661311200000|2022-08-24 03:20:00|1209.37|1206.87|1209.14|1206.64|1209.37|1206.87|1208.9|1206.4|0
1661311500000|2022-08-24 03:25:00|1209.13|1206.63|1208.91|1206.41|1209.14|1206.64|1208.68|1206.18|0
1661311800000|2022-08-24 03:30:00|1208.8|1206.3|1209.37|1206.87|1209.37|1206.87|1208.8|1206.3|0
1661312100000|2022-08-24 03:35:00|1209.14|1206.64|1209.14|1206.64|1209.14|1206.64|1209.14|1206.64|0
1661312400000|2022-08-24 03:40:00|1209.15|1206.65|1209.14|1206.64|1209.37|1206.87|1209.14|1206.64|0
1661312700000|2022-08-24 03:45:00|1208.92|1206.42|1208.91|1206.41|1209.14|1206.64|1208.91|1206.41|0
1661313000000|2022-08-24 03:50:00|1208.92|1206.42|1209.14|1206.64|1209.15|1206.65|1208.91|1206.41|0
1661313300000|2022-08-24 03:55:00|1208.92|1206.42|1208.91|1206.41|1208.92|1206.42|1208.91|1206.41|0
1661313600000|2022-08-24 04:00:00|1208.68|1206.18|1208.68|1206.18|1208.91|1206.41|1208.68|1206.18|0
1661313900000|2022-08-24 04:05:00|1208.69|1206.19|1208.68|1206.18|1208.91|1206.41|1208.68|1206.18|0
1661314200000|2022-08-24 04:10:00|1208.57|1206.07|1208.45|1205.95|1208.57|1206.07|1208.22|1205.72|0
1661314500000|2022-08-24 04:15:00|1208.68|1206.18|1208.91|1206.41|1208.91|1206.41|1208.68|1206.18|0
1661314800000|2022-08-24 04:20:00|1208.92|1206.42|1209.14|1206.64|1209.15|1206.65|1208.92|1206.42|0
1661315100000|2022-08-24 04:25:00|1209.15|1206.65|1209.14|1206.64|1209.15|1206.65|1209.14|1206.64|0
1661315400000|2022-08-24 04:30:00|1209.15|1206.65|1209.37|1206.87|1209.37|1206.87|1209.14|1206.64|0
1661315700000|2022-08-24 04:35:00|1209.14|1206.64|1209.37|1206.87|1209.38|1206.88|1208.91|1206.41|0
1661316000000|2022-08-24 04:40:00|1209.38|1206.88|1209.84|1207.34|1209.84|1207.34|1209.37|1206.87|0
1661316300000|2022-08-24 04:45:00|1210.07|1207.57|1209.85|1207.35|1210.07|1207.57|1209.61|1207.11|0
1661316600000|2022-08-24 04:50:00|1210.08|1207.58|1210.78|1208.28|1210.78|1208.28|1209.85|1207.35|0
1661316900000|2022-08-24 04:55:00|1210.55|1208.05|1210.78|1208.28|1211.02|1208.52|1210.55|1208.05|0
1661317200000|2022-08-24 05:00:00|1209.95|1207.45|1209.69|1207.19|1210.22|1207.72|1209.43|1206.93|0
1661317500000|2022-08-24 05:05:00|1209.7|1207.2|1209.68|1207.18|1209.96|1207.46|1209.43|1206.93|0
1661317800000|2022-08-24 05:10:00|1209.42|1206.92|1209.42|1206.92|1209.69|1207.19|1209.42|1206.92|0
1661318100000|2022-08-24 05:15:00|1210.21|1207.71|1209.86|1207.36|1210.33|1207.83|1209.86|1207.36|0
1661318400000|2022-08-24 05:20:00|1209.98|1207.48|1209.98|1207.48|1210.32|1207.82|1209.98|1207.48|0
1661318700000|2022-08-24 05:25:00|1210.09|1207.59|1210.33|1207.83|1210.33|1207.83|1209.86|1207.36|0
1661319000000|2022-08-24 05:30:00|1210.32|1207.82|1210.33|1207.83|1210.57|1208.07|1210.21|1207.71|0
1661319300000|2022-08-24 05:35:00|1210.34|1207.84|1211.01|1208.51|1211.01|1208.51|1210.33|1207.83|0
1661319600000|2022-08-24 05:40:00|1211.02|1208.52|1210.79|1208.29|1211.02|1208.52|1210.56|1208.06|0
1661319900000|2022-08-24 05:45:00|1210.68|1208.18|1210.56|1208.06|1210.8|1208.3|1210.56|1208.06|0
1661320200000|2022-08-24 05:50:00|1210.57|1208.07|1210.55|1208.05|1210.57|1208.07|1210.33|1207.83|0
1661320500000|2022-08-24 05:55:00|1210.56|1208.06|1210.56|1208.06|1210.56|1208.06|1210.33|1207.83|0
1661320800000|2022-08-24 06:00:00|1210.78|1208.28|1211.48|1208.98|1211.48|1208.98|1210.56|1208.06|0
1661321100000|2022-08-24 06:05:00|1211.71|1209.21|1211.94|1209.44|1211.94|1209.44|1211.7|1209.2|0
1661321400000|2022-08-24 06:10:00|1211.83|1209.33|1211.25|1208.75|1211.83|1209.33|1211.25|1208.75|0
1661321700000|2022-08-24 06:15:00|1210.5|1208|1209.44|1206.94|1210.5|1208|1209.44|1206.94|0
1661322000000|2022-08-24 06:20:00|1209.18|1206.68|1208.64|1206.14|1209.18|1206.68|1208.12|1205.62|0
1661322300000|2022-08-24 06:25:00|1208.65|1206.15|1208.38|1205.88|1208.91|1206.41|1208.38|1205.88|0
1661322600000|2022-08-24 06:30:00|1209.19|1206.69|1209.18|1206.68|1209.41|1206.91|1208.72|1206.22|0
1661322900000|2022-08-24 06:35:00|1209.41|1206.91|1210|1207.5|1210|1207.5|1209.41|1206.91|0
1661323200000|2022-08-24 06:40:00|1209.88|1207.38|1210.02|1207.52|1210.25|1207.75|1209.34|1206.84|0
1661323500000|2022-08-24 06:45:00|1209.07|1206.57|1208.57|1206.07|1209.07|1206.57|1208.53|1206.03|0
1661323800000|2022-08-24 06:50:00|1208.61|1206.11|1208.71|1206.21|1208.97|1206.47|1208.16|1205.66|0
1661324100000|2022-08-24 06:55:00|1208.7|1206.2|1209.59|1207.09|1209.6|1207.1|1208.7|1206.2|0
1661324400000|2022-08-24 07:00:00|1210.74|1208.24|1218.66|1218.16|1219.66|1219.16|1209.59|1207.09|12
1661324700000|2022-08-24 07:05:00|1218.91|1218.41|1215.41|1214.91|1218.91|1218.41|1214.66|1214.16|5
1661325000000|2022-08-24 07:10:00|1215.53|1215.03|1215.66|1215.16|1218.16|1217.66|1214.66|1214.16|9
1661325300000|2022-08-24 07:15:00|1215.91|1215.41|1216.41|1215.91|1218.41|1217.91|1215.41|1214.91|2
1661325600000|2022-08-24 07:20:00|1216.28|1215.78|1217.91|1217.41|1217.91|1217.41|1214.41|1213.91|0
1661325900000|2022-08-24 07:25:00|1217.78|1217.28|1217.16|1216.66|1218.16|1217.66|1215.91|1215.41|0
1661326200000|2022-08-24 07:30:00|1216.91|1216.41|1210.91|1210.41|1217.16|1216.66|1209.66|1209.16|0
1661326500000|2022-08-24 07:35:00|1210.78|1210.28|1214.41|1213.91|1214.41|1213.91|1210.66|1210.16|0
1661326800000|2022-08-24 07:40:00|1214.53|1214.03|1213.16|1212.66|1215.41|1214.91|1213.16|1212.66|0
1661327100000|2022-08-24 07:45:00|1212.91|1212.41|1213.91|1213.41|1214.66|1214.16|1212.16|1211.66|0
1661327400000|2022-08-24 07:50:00|1214.13|1213.63|1213.88|1213.38|1214.13|1213.63|1212.38|1211.88|0
1661327700000|2022-08-24 07:55:00|1213.75|1213.25|1212.38|1211.88|1214.13|1213.63|1211.75|1211.25|0
1661328000000|2022-08-24 08:00:00|1212.25|1211.75|1211.25|1210.75|1213.63|1213.13|1211.25|1210.75|0
1661328300000|2022-08-24 08:05:00|1211.38|1210.88|1214.38|1213.88|1214.38|1213.88|1210.38|1209.88|0
1661328600000|2022-08-24 08:10:00|1214.13|1213.63|1215.38|1214.88|1215.38|1214.88|1214.13|1213.63|0
1661328900000|2022-08-24 08:15:00|1215.63|1215.13|1214.63|1214.13|1216.38|1215.88|1214.13|1213.63|0
1661329200000|2022-08-24 08:20:00|1214.75|1214.25|1214.88|1214.38|1215.88|1215.38|1214.38|1213.88|0
1661329500000|2022-08-24 08:25:00|1215|1214.5|1215.13|1214.63|1215.38|1214.88|1214.38|1213.88|0
1661329800000|2022-08-24 08:30:00|1215.25|1214.75|1216.63|1216.13|1217.88|1217.38|1215.25|1214.75|0
1661330100000|2022-08-24 08:35:00|1216.75|1216.25|1217.88|1217.38|1218.13|1217.63|1216.75|1216.25|0
1661330400000|2022-08-24 08:40:00|1218.13|1217.63|1216.38|1215.88|1218.13|1217.63|1216.38|1215.88|0
1661330700000|2022-08-24 08:45:00|1216.5|1216|1214.63|1214.13|1216.63|1216.13|1214.38|1213.88|0
1661331000000|2022-08-24 08:50:00|1214.5|1214|1215.38|1214.88|1215.63|1215.13|1213.38|1212.88|0
1661331300000|2022-08-24 08:55:00|1215.5|1215|1215.63|1215.13|1215.88|1215.38|1215.13|1214.63|0
1661331600000|2022-08-24 09:00:00|1215.38|1214.88|1214.88|1214.38|1216.13|1215.63|1214.88|1214.38|0
1661331900000|2022-08-24 09:05:00|1214.75|1214.25|1214.88|1214.38|1214.88|1214.38|1213.5|1213|0
1661332200000|2022-08-24 09:10:00|1214.75|1214.25|1213.75|1213.25|1215.13|1214.63|1213.63|1213.13|0
1661332500000|2022-08-24 09:15:00|1213.63|1213.13|1214.38|1213.88|1214.63|1214.13|1213.13|1212.63|10
1661332800000|2022-08-24 09:20:00|1214.25|1213.75|1212.63|1212.13|1214.38|1213.88|1212.63|1212.13|0
1661333100000|2022-08-24 09:25:00|1212.88|1212.38|1212.63|1212.13|1213.13|1212.63|1212.63|1212.13|0
1661333400000|2022-08-24 09:30:00|1212.5|1212|1213.13|1212.63|1213.63|1213.13|1212.38|1211.88|0
1661333700000|2022-08-24 09:35:00|1213.25|1212.75|1213.13|1212.63|1213.63|1213.13|1213|1212.5|0
1661334000000|2022-08-24 09:40:00|1213|1212.5|1213.63|1213.13|1213.63|1213.13|1212.75|1212.25|0
1661334300000|2022-08-24 09:45:00|1213.75|1213.25|1213.38|1212.88|1213.88|1213.38|1213.13|1212.63|0
1661334600000|2022-08-24 09:50:00|1213.25|1212.75|1214.88|1214.38|1214.88|1214.38|1213.25|1212.75|0
1661334900000|2022-08-24 09:55:00|1215|1214.5|1214.38|1213.88|1215|1214.5|1213.88|1213.38|0
1661335200000|2022-08-24 10:00:00|1214.25|1213.75|1213.13|1212.63|1214.25|1213.75|1212.88|1212.38|0
1661335500000|2022-08-24 10:05:00|1213.25|1212.75|1212.88|1212.38|1213.25|1212.75|1212.63|1212.13|0
1661335800000|2022-08-24 10:10:00|1213|1212.5|1213.63|1213.13|1213.88|1213.38|1212.88|1212.38|0
1661336100000|2022-08-24 10:15:00|1213.75|1213.25|1214.63|1214.13|1214.88|1214.38|1213.5|1213|0
1661336400000|2022-08-24 10:20:00|1214.5|1214|1214.63|1214.13|1214.75|1214.25|1213.5|1213|0
1661336700000|2022-08-24 10:25:00|1214.75|1214.25|1215.13|1214.63|1215.25|1214.75|1214.38|1213.88|0
1661337000000|2022-08-24 10:30:00|1215.25|1214.75|1215.63|1215.13|1215.88|1215.38|1215.13|1214.63|22
1661337300000|2022-08-24 10:35:00|1215.5|1215|1214.38|1213.88|1215.63|1215.13|1214.38|1213.88|11
1661337600000|2022-08-24 10:40:00|1214.63|1214.13|1215.63|1215.13|1215.88|1215.38|1214.13|1213.63|0
1661337900000|2022-08-24 10:45:00|1215.88|1215.38|1215.88|1215.38|1216.13|1215.63|1215.38|1214.88|0
1661338200000|2022-08-24 10:50:00|1216.13|1215.63|1215.38|1214.88|1216.13|1215.63|1215.25|1214.75|0
1661338500000|2022-08-24 10:55:00|1215.25|1214.75|1215.38|1214.88|1215.38|1214.88|1215.13|1214.63|13
1661338800000|2022-08-24 11:00:00|1215.75|1215.25|1216.5|1216|1216.5|1216|1215.63|1215.13|1
1661339100000|2022-08-24 11:05:00|1216.63|1216.13|1217.25|1216.75|1217.25|1216.75|1216.63|1216.13|0
1661339400000|2022-08-24 11:10:00|1217.13|1216.63|1217.75|1217.25|1217.88|1217.38|1217.13|1216.63|0
1661339700000|2022-08-24 11:15:00|1217.88|1217.38|1217.63|1217.13|1217.88|1217.38|1217.25|1216.75|0
1661340000000|2022-08-24 11:20:00|1217.5|1217|1217.75|1217.25|1218|1217.5|1217.25|1216.75|0
1661340300000|2022-08-24 11:25:00|1217.88|1217.38|1218|1217.5|1218|1217.5|1217.63|1217.13|0
1661340600000|2022-08-24 11:30:00|1217.88|1217.38|1218.13|1217.63|1218.13|1217.63|1217.75|1217.25|0
1661340900000|2022-08-24 11:35:00|1218|1217.5|1218|1217.5|1218|1217.5|1217.38|1216.88|0
1661341200000|2022-08-24 11:40:00|1218.11|1217.61|1218.36|1217.86|1218.49|1217.99|1217.61|1217.11|0
1661341500000|2022-08-24 11:45:00|1218.24|1217.74|1218.74|1218.24|1218.99|1218.49|1217.99|1217.49|0
1661341800000|2022-08-24 11:50:00|1218.86|1218.36|1219.36|1218.86|1219.36|1218.86|1217.74|1217.24|0
1661342100000|2022-08-24 11:55:00|1219.24|1218.74|1218.86|1218.36|1219.36|1218.86|1218.61|1218.11|0
1661342400000|2022-08-24 12:00:00|1218.99|1218.49|1219.74|1219.24|1219.86|1219.36|1218.86|1218.36|0
1661342700000|2022-08-24 12:05:00|1219.86|1219.36|1219.74|1219.24|1219.99|1219.49|1219.24|1218.74|0
1661343000000|2022-08-24 12:10:00|1219.61|1219.11|1220.61|1220.11|1220.61|1220.11|1219.61|1219.11|1
1661343300000|2022-08-24 12:15:00|1220.36|1219.86|1220.11|1219.61|1220.74|1220.24|1220.11|1219.61|0
1661343600000|2022-08-24 12:20:00|1220.24|1219.74|1218.61|1218.11|1220.49|1219.99|1218.61|1218.11|6
1661343900000|2022-08-24 12:25:00|1218.74|1218.24|1219.36|1218.86|1219.49|1218.99|1218.36|1217.86|0
1661344200000|2022-08-24 12:30:00|1219.11|1218.61|1219.86|1219.36|1220.11|1219.61|1218.74|1218.24|6
1661344500000|2022-08-24 12:35:00|1219.74|1219.24|1219.61|1219.11|1220.11|1219.61|1219.61|1219.11|0
1661344800000|2022-08-24 12:40:00|1219.24|1218.74|1219.11|1218.61|1219.24|1218.74|1218.61|1218.11|0
1661345100000|2022-08-24 12:45:00|1218.99|1218.49|1218.49|1217.99|1218.99|1218.49|1217.61|1217.11|0
1661345400000|2022-08-24 12:50:00|1218.36|1217.86|1218.11|1217.61|1218.61|1218.11|1218.11|1217.61|0
1661345700000|2022-08-24 12:55:00|1217.86|1217.36|1217.11|1216.61|1218.36|1217.86|1217.11|1216.61|0
1661346000000|2022-08-24 13:00:00|1216.99|1216.49|1216.86|1216.36|1218.11|1217.61|1216.36|1215.86|0
1661346300000|2022-08-24 13:05:00|1216.74|1216.24|1217.11|1216.61|1217.11|1216.61|1215.61|1215.11|0
1661346600000|2022-08-24 13:10:00|1216.86|1216.36|1216.61|1216.11|1216.86|1216.36|1216.36|1215.86|0
1661346900000|2022-08-24 13:15:00|1216.49|1215.99|1215.11|1214.61|1216.61|1216.11|1215.11|1214.61|0
1661347200000|2022-08-24 13:20:00|1214.99|1214.49|1215.49|1214.99|1215.74|1215.24|1213.74|1213.24|0
1661347500000|2022-08-24 13:25:00|1215.36|1214.86|1215.86|1215.36|1216.11|1215.61|1214.24|1213.74|0
1661347800000|2022-08-24 13:30:00|1215.99|1215.49|1215.11|1214.61|1216.24|1215.74|1211.61|1211.11|9
1661348100000|2022-08-24 13:35:00|1215.24|1214.74|1217.74|1217.24|1218.11|1217.61|1215.24|1214.74|7
1661348400000|2022-08-24 13:40:00|1217.86|1217.36|1218.99|1218.49|1219.11|1218.61|1217.36|1216.86|11
1661348700000|2022-08-24 13:45:00|1218.86|1218.36|1218.74|1218.24|1220.11|1219.61|1218.61|1218.11|21
1661349000000|2022-08-24 13:50:00|1218.61|1218.11|1219.61|1219.11|1219.74|1219.24|1217.99|1217.49|9
1661349300000|2022-08-24 13:55:00|1219.49|1218.99|1220.11|1219.61|1220.11|1219.61|1218.61|1218.11|3
1661349600000|2022-08-24 14:00:00|1219.99|1219.49|1217.99|1217.49|1220.11|1219.61|1217.99|1217.49|19
1661349900000|2022-08-24 14:05:00|1218.11|1217.61|1217.99|1217.49|1218.74|1218.24|1217.61|1217.11|9
1661350200000|2022-08-24 14:10:00|1217.86|1217.36|1217.61|1217.11|1218.36|1217.86|1217.11|1216.61|10
1661350500000|2022-08-24 14:15:00|1217.48|1216.98|1220.68|1218.18|1220.68|1219.11|1217.36|1216.86|7
1661350800000|2022-08-24 14:20:00|1220.67|1218.17|1220.34|1217.84|1221.21|1218.71|1219.8|1217.3|0
1661351100000|2022-08-24 14:25:00|1220.35|1217.85|1220.6|1218.1|1221.41|1218.91|1220.34|1217.84|32
1661351400000|2022-08-24 14:30:00|1220.61|1218.11|1221.11|1218.61|1221.4|1218.9|1220.3|1217.8|0
1661351700000|2022-08-24 14:35:00|1221.12|1218.62|1220.56|1218.06|1221.66|1219.16|1220.54|1218.04|0
1661352000000|2022-08-24 14:40:00|1220.55|1218.05|1220.02|1217.52|1220.56|1218.06|1219.73|1217.23|0
1661352300000|2022-08-24 14:45:00|1219.76|1217.26|1220.05|1217.55|1220.05|1217.55|1219.22|1216.72|0
1661352600000|2022-08-24 14:50:00|1220.04|1217.54|1219.8|1217.3|1220.08|1217.58|1219.77|1217.27|0
1661352900000|2022-08-24 14:55:00|1219.54|1217.04|1219.8|1217.3|1220.87|1218.37|1219.52|1217.02|0
1661353200000|2022-08-24 15:00:00|1219.81|1217.31|1220.07|1217.57|1220.09|1217.59|1219.54|1217.04|0
1661353500000|2022-08-24 15:05:00|1220.08|1217.58|1219.83|1217.33|1220.35|1217.85|1219.79|1217.29|0
1661353800000|2022-08-24 15:10:00|1219.82|1217.32|1221.21|1218.71|1221.21|1218.71|1219.81|1217.31|0
1661354100000|2022-08-24 15:15:00|1221.23|1218.73|1221.46|1218.96|1222.17|1219.67|1221.23|1218.73|0
1661354400000|2022-08-24 15:20:00|1221.47|1218.97|1221.47|1218.97|1221.93|1219.43|1221.23|1218.73|0
1661354700000|2022-08-24 15:25:00|1221.48|1218.98|1221.26|1218.76|1221.71|1219.21|1221.24|1218.74|0
1661355000000|2022-08-24 15:30:00|1221.77|1219.27|1221.24|1218.74|1221.79|1219.29|1221.23|1218.73|0
1661355300000|2022-08-24 15:35:00|1220.98|1218.48|1220.99|1218.49|1221.51|1219.01|1220.97|1218.47|0
1661355600000|2022-08-24 15:40:00|1220.73|1218.23|1221.27|1218.77|1221.27|1218.77|1220.72|1218.22|0
1661355900000|2022-08-24 15:45:00|1221.27|1218.77|1221.5|1219|1221.51|1219.01|1221.04|1218.54|0
1661356200000|2022-08-24 15:50:00|1221.51|1219.01|1221.98|1219.48|1222.42|1219.92|1221.51|1219.01|0
1661356500000|2022-08-24 15:55:00|1221.97|1219.47|1221.5|1219|1221.98|1219.48|1221.5|1219|0
1661356800000|2022-08-24 16:00:00|1221.79|1219.29|1221.81|1219.31|1222.08|1219.58|1221.53|1219.03|0
1661357100000|2022-08-24 16:05:00|1221.82|1219.32|1222.07|1219.57|1222.09|1219.59|1221.8|1219.3|0
1661357400000|2022-08-24 16:10:00|1221.81|1219.31|1221.54|1219.04|1222.09|1219.59|1221.54|1219.04|0
1661357700000|2022-08-24 16:15:00|1221.29|1218.79|1221.05|1218.55|1221.52|1219.02|1221.05|1218.55|0
1661358000000|2022-08-24 16:20:00|1221.04|1218.54|1220.81|1218.31|1221.05|1218.55|1220.58|1218.08|0
1661358300000|2022-08-24 16:25:00|1220.82|1218.32|1220.35|1217.85|1220.82|1218.32|1220.35|1217.85|0
1661358600000|2022-08-24 16:30:00|1220.46|1217.96|1220.2|1217.7|1220.47|1217.97|1219.92|1217.42|0
1661358900000|2022-08-24 16:35:00|1220.19|1217.69|1219.11|1216.61|1220.2|1217.7|1219.09|1216.59|0
1661359200000|2022-08-24 16:40:00|1219.1|1216.6|1218.25|1215.75|1219.64|1217.14|1217.97|1215.47|0
1661359500000|2022-08-24 16:45:00|1218.43|1215.93|1218.45|1215.95|1218.69|1216.19|1218.21|1215.71|0
1661359800000|2022-08-24 16:50:00|1218.44|1215.94|1217.98|1215.48|1218.45|1215.95|1217.97|1215.47|0
1661360100000|2022-08-24 16:55:00|1218.21|1215.71|1218.67|1216.17|1218.67|1216.17|1217.98|1215.48|0
1661360400000|2022-08-24 17:00:00|1218.52|1216.02|1217.98|1215.48|1218.78|1216.28|1217.97|1215.47|0
1661360700000|2022-08-24 17:05:00|1218.24|1215.74|1219.07|1216.57|1219.08|1216.58|1217.98|1215.48|0
1661361000000|2022-08-24 17:10:00|1219.08|1216.58|1218.54|1216.04|1219.08|1216.58|1218.53|1216.03|0
1661361300000|2022-08-24 17:15:00|1218.69|1216.19|1218.22|1215.72|1219.15|1216.65|1218.22|1215.72|0
1661361600000|2022-08-24 17:20:00|1217.99|1215.49|1218.05|1215.55|1218.45|1215.95|1217.98|1215.48|0
1661361900000|2022-08-24 17:25:00|1218.04|1215.54|1217.87|1215.37|1218.28|1215.78|1217.41|1214.91|0
1661362200000|2022-08-24 17:30:00|1217.56|1215.06|1217.57|1215.07|1217.85|1215.35|1217.3|1214.8|0
1661362500000|2022-08-24 17:35:00|1217.58|1215.08|1217.85|1215.35|1217.85|1215.35|1217.56|1215.06|0
1661362800000|2022-08-24 17:40:00|1217.84|1215.34|1218.11|1215.61|1218.11|1215.61|1217.57|1215.07|0
1661363100000|2022-08-24 17:45:00|1218.33|1215.83|1218.57|1216.07|1218.58|1216.08|1218.11|1215.61|0
1661363400000|2022-08-24 17:50:00|1218.58|1216.08|1218.57|1216.07|1218.81|1216.31|1218.57|1216.07|0
1661363700000|2022-08-24 17:55:00|1218.56|1216.06|1218.81|1216.31|1218.81|1216.31|1218.56|1216.06|0
1661364000000|2022-08-24 18:00:00|1218.66|1216.16|1218.66|1216.16|1219.19|1216.69|1218.64|1216.14|0
1661364300000|2022-08-24 18:05:00|1218.65|1216.15|1219.2|1216.7|1219.21|1216.71|1218.38|1215.88|0
1661364600000|2022-08-24 18:10:00|1219.21|1216.71|1218.93|1216.43|1219.21|1216.71|1218.93|1216.43|0
1661364900000|2022-08-24 18:15:00|1219.04|1216.54|1219.05|1216.55|1219.05|1216.55|1218.81|1216.31|0
1661365200000|2022-08-24 18:20:00|1218.82|1216.32|1219.06|1216.56|1219.06|1216.56|1218.58|1216.08|0
1661365500000|2022-08-24 18:25:00|1219.05|1216.55|1218.6|1216.1|1219.06|1216.56|1218.37|1215.87|0
1661365800000|2022-08-24 18:30:00|1218.41|1215.91|1217.6|1215.1|1218.42|1215.92|1217.59|1215.09|0
1661366100000|2022-08-24 18:35:00|1217.59|1215.09|1217.88|1215.38|1217.88|1215.38|1217.59|1215.09|0
1661366400000|2022-08-24 18:40:00|1217.89|1215.39|1217.87|1215.37|1218.15|1215.65|1217.87|1215.37|0
1661366700000|2022-08-24 18:45:00|1218.12|1215.62|1218.12|1215.62|1218.12|1215.62|1217.65|1215.15|0
1661367000000|2022-08-24 18:50:00|1218.11|1215.61|1218.59|1216.09|1218.59|1216.09|1217.89|1215.39|0
1661367300000|2022-08-24 18:55:00|1218.6|1216.1|1218.83|1216.33|1218.84|1216.34|1218.36|1215.86|0
1661367600000|2022-08-24 19:00:00|1218.69|1216.19|1218.7|1216.2|1218.7|1216.2|1218.41|1215.91|0
1661367900000|2022-08-24 19:05:00|1218.71|1216.21|1219.51|1217.01|1219.52|1217.02|1218.71|1216.21|0
1661368200000|2022-08-24 19:10:00|1219.52|1217.02|1219.8|1217.3|1220.06|1217.56|1219.25|1216.75|0
1661368500000|2022-08-24 19:15:00|1219.78|1217.28|1220.02|1217.52|1220.03|1217.53|1219.55|1217.05|0
1661368800000|2022-08-24 19:20:00|1220.03|1217.53|1219.78|1217.28|1220.03|1217.53|1219.55|1217.05|0
1661369100000|2022-08-24 19:25:00|1219.79|1217.29|1219.32|1216.82|1219.79|1217.29|1219.31|1216.81|0
1661369400000|2022-08-24 19:30:00|1219.33|1216.83|1219.78|1217.28|1219.78|1217.28|1219.32|1216.82|0
1661369700000|2022-08-24 19:35:00|1219.79|1217.29|1220.27|1217.77|1220.27|1217.77|1219.78|1217.28|0
1661370000000|2022-08-24 19:40:00|1220.26|1217.76|1220.27|1217.77|1220.5|1218|1220.03|1217.53|0
1661370300000|2022-08-24 19:45:00|1220.35|1217.85|1220.33|1217.83|1220.35|1217.85|1219.81|1217.31|0
1661370600000|2022-08-24 19:50:00|1220.34|1217.84|1219.54|1217.04|1220.34|1217.84|1219.53|1217.03|0
1661370900000|2022-08-24 19:55:00|1219.53|1217.03|1218.72|1216.22|1219.54|1217.04|1218.43|1215.93|0
1661371200000|2022-08-24 20:00:00|1218.99|1216.49|1219.46|1216.96|1219.46|1216.96|1218.71|1216.21|0
1661371500000|2022-08-24 20:05:00|1219.41|1216.91|1219.41|1216.91|1219.41|1216.91|1219.18|1216.68|0
1661371800000|2022-08-24 20:10:00|1219.36|1216.86|1219.55|1217.05|1219.6|1217.1|1219.27|1216.77|0
1661372100000|2022-08-24 20:15:00|1219.6|1217.1|1219.69|1217.19|1219.79|1217.29|1219.6|1217.1|0
1661372400000|2022-08-24 20:20:00|1219.68|1217.18|1219.65|1217.15|1219.93|1217.43|1218.89|1216.39|0
1661372700000|2022-08-24 20:25:00|1219.62|1217.12|1219.69|1217.19|1219.74|1217.24|1219.55|1217.05|0
1661373000000|2022-08-24 20:30:00|1219.7|1217.2|1219.65|1217.15|1219.84|1217.34|1219.65|1217.15|0
1661373300000|2022-08-24 20:35:00|1219.64|1217.14|1219.55|1217.05|1219.65|1217.15|1219.46|1216.96|0
1661373600000|2022-08-24 20:40:00|1219.6|1217.1|1220.02|1217.52|1220.02|1217.52|1219.6|1217.1|0
1661373900000|2022-08-24 20:45:00|1220.03|1217.53|1220.02|1217.52|1220.12|1217.62|1220.02|1217.52|0
1661374200000|2022-08-24 20:50:00|1220.03|1217.53|1220.12|1217.62|1220.21|1217.71|1219.98|1217.48|0
1661374500000|2022-08-24 20:55:00|1220.09|1217.59|1220.1|1217.6|1220.14|1217.64|1220.09|1217.59|0
1661374800000|2022-08-24 21:00:00|1220.09|1217.59|1219.91|1217.41|1220.09|1217.59|1219.91|1217.41|0
1661375100000|2022-08-24 21:05:00|1219.9|1217.4|1219.93|1217.43|1219.98|1217.48|1219.84|1217.34|0
1661375400000|2022-08-24 21:10:00|1219.91|1217.41|1219.91|1217.41|1219.93|1217.43|1219.86|1217.36|0
1661375700000|2022-08-24 21:15:00|1219.88|1217.38|1219.88|1217.38|1219.91|1217.41|1219.86|1217.36|0
1661376000000|2022-08-24 21:20:00|1219.86|1217.36|1219.88|1217.38|1219.88|1217.38|1219.86|1217.36|0
1661376300000|2022-08-24 21:25:00|1219.86|1217.36|1219.91|1217.41|1219.91|1217.41|1219.81|1217.31|0
1661376600000|2022-08-24 21:30:00|1219.88|1217.38|1219.93|1217.43|1219.93|1217.43|1219.88|1217.38|0
1661376900000|2022-08-24 21:35:00|1219.88|1217.38|1219.88|1217.38|1219.88|1217.38|1219.86|1217.36|0
1661377200000|2022-08-24 21:40:00|1219.91|1217.41|1219.93|1217.43|1219.93|1217.43|1219.91|1217.41|0
1661377500000|2022-08-24 21:45:00|1219.91|1217.41|1219.91|1217.41|1219.91|1217.41|1219.88|1217.38|0
1661377800000|2022-08-24 21:50:00|1219.88|1217.38|1219.91|1217.41|1219.93|1217.43|1219.88|1217.38|0
1661378100000|2022-08-24 21:55:00|1219.93|1217.43|1219.91|1217.41|1220|1217.5|1219.88|1217.38|0
1661378400000|2022-08-24 22:00:00|1219.9|1217.4|1220.07|1217.57|1220.12|1217.62|1219.84|1217.34|0
1661378700000|2022-08-24 22:05:00|1220.02|1217.52|1220.28|1217.78|1220.28|1217.78|1220.02|1217.52|0
1661379000000|2022-08-24 22:10:00|1220.21|1217.71|1220.12|1217.62|1220.26|1217.76|1220.07|1217.57|0
1661379300000|2022-08-24 22:15:00|1220.07|1217.57|1219.98|1217.48|1220.07|1217.57|1219.98|1217.48|0
1661379600000|2022-08-24 22:20:00|1219.95|1217.45|1219.88|1217.38|1219.98|1217.48|1219.84|1217.34|0
1661379900000|2022-08-24 22:25:00|1219.84|1217.34|1220.07|1217.57|1220.12|1217.62|1219.84|1217.34|0
1661380200000|2022-08-24 22:30:00|1219.98|1217.48|1219.93|1217.43|1220.02|1217.52|1219.88|1217.38|0
1661380500000|2022-08-24 22:35:00|1219.98|1217.48|1219.93|1217.43|1219.98|1217.48|1219.79|1217.29|0
1661380800000|2022-08-24 22:40:00|1219.88|1217.38|1219.81|1217.31|1219.98|1217.48|1219.79|1217.29|0
1661381100000|2022-08-24 22:45:00|1219.79|1217.29|1219.74|1217.24|1219.84|1217.34|1219.69|1217.19|0
1661381400000|2022-08-24 22:50:00|1219.79|1217.29|1219.69|1217.19|1219.79|1217.29|1219.65|1217.15|0
1661381700000|2022-08-24 22:55:00|1219.7|1217.2|1219.84|1217.34|1219.84|1217.34|1219.69|1217.19|0
1661382000000|2022-08-24 23:00:00|1219.88|1217.38|1220.02|1217.52|1220.09|1217.59|1219.79|1217.29|0
1661382300000|2022-08-24 23:05:00|1220|1217.5|1219.69|1217.19|1220|1217.5|1219.69|1217.19|0
1661382600000|2022-08-24 23:10:00|1219.7|1217.2|1219.69|1217.19|1219.79|1217.29|1219.65|1217.15|0
1661382900000|2022-08-24 23:15:00|1219.7|1217.2|1219.69|1217.19|1219.74|1217.24|1219.69|1217.19|0
1661383200000|2022-08-24 23:20:00|1219.7|1217.2|1219.79|1217.29|1219.93|1217.43|1219.69|1217.19|0
1661383500000|2022-08-24 23:25:00|1219.74|1217.24|1219.84|1217.34|1219.84|1217.34|1219.74|1217.24|0
1661383800000|2022-08-24 23:30:00|1219.83|1217.33|1219.55|1217.05|1219.83|1217.33|1219.51|1217.01|0
1661384100000|2022-08-24 23:35:00|1219.51|1217.01|1219.55|1217.05|1219.6|1217.1|1219.51|1217.01|0
1661384400000|2022-08-24 23:40:00|1219.58|1217.08|1219.55|1217.05|1219.6|1217.1|1219.55|1217.05|0
1661384700000|2022-08-24 23:45:00|1219.56|1217.06|1219.18|1216.68|1219.6|1217.1|1219.13|1216.63|0
1661385000000|2022-08-24 23:50:00|1219.22|1216.72|1219.22|1216.72|1219.27|1216.77|1219.18|1216.68|0
1661385300000|2022-08-24 23:55:00|1219.18|1216.68|1219.32|1216.82|1219.36|1216.86|1219.13|1216.63|0
1661385600000|2022-08-25 00:00:00|1219.36|1216.86|1219.06|1216.56|1219.51|1217.01|1218.89|1216.39|0
1661385900000|2022-08-25 00:05:00|1219.08|1216.58|1219.46|1216.96|1219.55|1217.05|1219.08|1216.58|0
1661386200000|2022-08-25 00:10:00|1219.44|1216.94|1219.46|1216.96|1219.51|1217.01|1219.32|1216.82|0
1661386500000|2022-08-25 00:15:00|1219.48|1216.98|1219.32|1216.82|1219.78|1217.28|1219.32|1216.82|0
1661386800000|2022-08-25 00:20:00|1219.33|1216.83|1219.55|1217.05|1220.01|1217.51|1219.33|1216.83|0
1661387100000|2022-08-25 00:25:00|1219.78|1217.28|1219.56|1217.06|1219.78|1217.28|1219.32|1216.82|0
1661387400000|2022-08-25 00:30:00|1219.55|1217.05|1220.26|1217.76|1220.26|1217.76|1219.44|1216.94|0
1661387700000|2022-08-25 00:35:00|1220.03|1217.53|1220.5|1218|1220.73|1218.23|1219.8|1217.3|0
1661388000000|2022-08-25 00:40:00|1220.27|1217.77|1220.5|1218|1220.73|1218.23|1220.27|1217.77|0
1661388300000|2022-08-25 00:45:00|1220.76|1218.26|1220.89|1218.39|1221.16|1218.66|1220.62|1218.12|0
1661388600000|2022-08-25 00:50:00|1221.02|1218.52|1221.42|1218.92|1221.42|1218.92|1221.02|1218.52|0
1661388900000|2022-08-25 00:55:00|1221.41|1218.91|1221.41|1218.91|1221.42|1218.92|1221.14|1218.64|0
1661389200000|2022-08-25 01:00:00|1221.18|1218.68|1221.18|1218.68|1221.19|1218.69|1220.96|1218.46|0
1661389500000|2022-08-25 01:05:00|1221.19|1218.69|1220.95|1218.45|1221.19|1218.69|1220.95|1218.45|0
1661389800000|2022-08-25 01:10:00|1220.96|1218.46|1220.95|1218.45|1221.19|1218.69|1220.95|1218.45|0
1661390100000|2022-08-25 01:15:00|1220.96|1218.46|1221.42|1218.92|1221.54|1219.04|1220.95|1218.45|0
1661390400000|2022-08-25 01:20:00|1221.19|1218.69|1220.95|1218.45|1221.42|1218.92|1220.95|1218.45|0
1661390700000|2022-08-25 01:25:00|1220.96|1218.46|1221.18|1218.68|1221.19|1218.69|1220.95|1218.45|0
1661391000000|2022-08-25 01:30:00|1221.54|1219.04|1221.68|1219.18|1221.68|1219.18|1221.54|1219.04|0
1661391300000|2022-08-25 01:35:00|1221.94|1219.44|1222.22|1219.72|1222.48|1219.98|1221.68|1219.18|0
1661391600000|2022-08-25 01:40:00|1222.21|1219.71|1221.95|1219.45|1222.48|1219.98|1221.95|1219.45|0
1661391900000|2022-08-25 01:45:00|1221.43|1218.93|1221.88|1219.38|1221.89|1219.39|1221.42|1218.92|0
1661392200000|2022-08-25 01:50:00|1221.89|1219.39|1221.88|1219.38|1222.12|1219.62|1221.88|1219.38|0
1661392500000|2022-08-25 01:55:00|1221.87|1219.37|1221.87|1219.37|1221.88|1219.38|1221.87|1219.37|0
1661392800000|2022-08-25 02:00:00|1221.88|1219.38|1221.41|1218.91|1221.88|1219.38|1221.41|1218.91|0
1661393100000|2022-08-25 02:05:00|1221.42|1218.92|1221.65|1219.15|1221.65|1219.15|1221.41|1218.91|0
1661393400000|2022-08-25 02:10:00|1221.64|1219.14|1221.41|1218.91|1221.65|1219.15|1221.41|1218.91|0
1661393700000|2022-08-25 02:15:00|1221.42|1218.92|1221.41|1218.91|1221.65|1219.15|1221.41|1218.91|0
1661394000000|2022-08-25 02:20:00|1221.42|1218.92|1221.88|1219.38|1221.88|1219.38|1221.41|1218.91|0
1661394300000|2022-08-25 02:25:00|1222.11|1219.61|1222.11|1219.61|1222.11|1219.61|1221.88|1219.38|0
1661394600000|2022-08-25 02:30:00|1221.88|1219.38|1222.34|1219.84|1222.34|1219.84|1221.88|1219.38|0
1661394900000|2022-08-25 02:35:00|1222.11|1219.61|1221.88|1219.38|1222.11|1219.61|1221.88|1219.38|0
1661395200000|2022-08-25 02:40:00|1222.11|1219.61|1221.88|1219.38|1222.11|1219.61|1221.88|1219.38|0
1661395500000|2022-08-25 02:45:00|1221.87|1219.37|1221.87|1219.37|1221.88|1219.38|1221.65|1219.15|0
1661395800000|2022-08-25 02:50:00|1221.88|1219.38|1222.1|1219.6|1222.1|1219.6|1221.87|1219.37|0
1661396100000|2022-08-25 02:55:00|1221.87|1219.37|1222.1|1219.6|1222.1|1219.6|1221.87|1219.37|0
1661396400000|2022-08-25 03:00:00|1221.87|1219.37|1222.1|1219.6|1222.1|1219.6|1221.87|1219.37|0
1661396700000|2022-08-25 03:05:00|1221.87|1219.37|1222.11|1219.61|1222.11|1219.61|1221.87|1219.37|0
1661397000000|2022-08-25 03:10:00|1222.1|1219.6|1222.11|1219.61|1222.11|1219.61|1222.1|1219.6|0
1661397300000|2022-08-25 03:15:00|1222.48|1219.98|1222.47|1219.97|1222.74|1220.24|1222.47|1219.97|0
1661397600000|2022-08-25 03:20:00|1222.48|1219.98|1222.2|1219.7|1222.48|1219.98|1222.2|1219.7|0
1661397900000|2022-08-25 03:25:00|1222.21|1219.71|1222.21|1219.71|1222.48|1219.98|1222.2|1219.7|0
1661398200000|2022-08-25 03:30:00|1222.11|1219.61|1221.64|1219.14|1222.11|1219.61|1221.64|1219.14|0
1661398500000|2022-08-25 03:35:00|1221.63|1219.13|1221.86|1219.36|1221.87|1219.37|1221.63|1219.13|0
1661398800000|2022-08-25 03:40:00|1221.75|1219.25|1221.86|1219.36|1221.87|1219.37|1221.63|1219.13|0
1661399100000|2022-08-25 03:45:00|1221.87|1219.37|1221.63|1219.13|1221.87|1219.37|1221.63|1219.13|0
1661399400000|2022-08-25 03:50:00|1221.64|1219.14|1221.87|1219.37|1221.87|1219.37|1221.63|1219.13|0
1661399700000|2022-08-25 03:55:00|1222.1|1219.6|1222.09|1219.59|1222.1|1219.6|1221.86|1219.36|0
1661400000000|2022-08-25 04:00:00|1222.1|1219.6|1222.1|1219.6|1222.1|1219.6|1221.86|1219.36|0
1661400300000|2022-08-25 04:05:00|1222.32|1219.82|1222.33|1219.83|1222.33|1219.83|1222.32|1219.82|0
1661400600000|2022-08-25 04:10:00|1222.32|1219.82|1222.56|1220.06|1222.56|1220.06|1222.32|1219.82|0
1661400900000|2022-08-25 04:15:00|1222.33|1219.83|1222.33|1219.83|1222.56|1220.06|1222.1|1219.6|0
1661401200000|2022-08-25 04:20:00|1222.32|1219.82|1222.33|1219.83|1222.33|1219.83|1222.32|1219.82|0
1661401500000|2022-08-25 04:25:00|1222.44|1219.94|1222.56|1220.06|1222.56|1220.06|1222.33|1219.83|0
1661401800000|2022-08-25 04:30:00|1222.79|1220.29|1223.26|1220.76|1223.26|1220.76|1222.79|1220.29|0
1661402100000|2022-08-25 04:35:00|1223.03|1220.53|1223.03|1220.53|1223.03|1220.53|1223.03|1220.53|0
1661402400000|2022-08-25 04:40:00|1223.26|1220.76|1223.3|1220.8|1223.3|1220.8|1223.03|1220.53|0
1661402700000|2022-08-25 04:45:00|1223.93|1221.43|1224.06|1221.56|1224.07|1221.57|1223.93|1221.43|0
1661403000000|2022-08-25 04:50:00|1224.07|1221.57|1224.6|1222.1|1224.6|1222.1|1224.06|1221.56|0
1661403300000|2022-08-25 04:55:00|1224.34|1221.84|1224.46|1221.96|1224.61|1222.11|1224.33|1221.83|0
1661403600000|2022-08-25 05:00:00|1223.99|1221.49|1224.23|1221.73|1224.69|1222.19|1223.99|1221.49|0
1661403900000|2022-08-25 05:05:00|1224.46|1221.96|1222.93|1220.43|1224.47|1221.97|1222.93|1220.43|0
1661404200000|2022-08-25 05:10:00|1222.94|1220.44|1223.15|1220.65|1223.16|1220.66|1222.93|1220.43|0
1661404500000|2022-08-25 05:15:00|1223.54|1221.04|1223.79|1221.29|1224.07|1221.57|1223.54|1221.04|0
1661404800000|2022-08-25 05:20:00|1223.8|1221.3|1223.26|1220.76|1223.8|1221.3|1223.26|1220.76|0
1661405100000|2022-08-25 05:25:00|1223.25|1220.75|1223.26|1220.76|1223.4|1220.9|1223|1220.5|0
1661405400000|2022-08-25 05:30:00|1222.46|1219.96|1222.69|1220.19|1222.69|1220.19|1222.46|1219.96|0
1661405700000|2022-08-25 05:35:00|1222.46|1219.96|1222.46|1219.96|1222.46|1219.96|1222.23|1219.73|0
1661406000000|2022-08-25 05:40:00|1222.45|1219.95|1222.46|1219.96|1222.46|1219.96|1222.23|1219.73|0
1661406300000|2022-08-25 05:45:00|1222.45|1219.95|1222.46|1219.96|1222.69|1220.19|1222.45|1219.95|0
1661406600000|2022-08-25 05:50:00|1222.57|1220.07|1222.45|1219.95|1222.69|1220.19|1222.45|1219.95|0
1661406900000|2022-08-25 05:55:00|1222.57|1220.07|1222.46|1219.96|1222.69|1220.19|1222.45|1219.95|0
1661407200000|2022-08-25 06:00:00|1222.23|1219.73|1222.69|1220.19|1222.69|1220.19|1222|1219.5|0
1661407500000|2022-08-25 06:05:00|1222.46|1219.96|1222.46|1219.96|1222.69|1220.19|1222|1219.5|0
1661407800000|2022-08-25 06:10:00|1222.47|1219.97|1223.16|1220.66|1223.39|1220.89|1222.46|1219.96|0
1661408100000|2022-08-25 06:15:00|1223.15|1220.65|1226.48|1223.98|1226.73|1224.23|1223.15|1220.65|0
1661408400000|2022-08-25 06:20:00|1226.47|1223.97|1225.48|1222.98|1226.66|1224.16|1225.48|1222.98|0
1661408700000|2022-08-25 06:25:00|1225.71|1223.21|1226.37|1223.87|1226.6|1224.1|1225.25|1222.75|0
1661409000000|2022-08-25 06:30:00|1227.53|1225.03|1228.33|1225.83|1228.33|1225.83|1226.74|1224.24|0
1661409300000|2022-08-25 06:35:00|1228.32|1225.82|1228.06|1225.56|1228.32|1225.82|1227.52|1225.02|0
1661409600000|2022-08-25 06:40:00|1227.8|1225.3|1228.6|1226.1|1228.86|1226.36|1227.54|1225.04|0
1661409900000|2022-08-25 06:45:00|1227.3|1224.8|1227.07|1224.57|1228.22|1225.72|1227.06|1224.56|0
1661410200000|2022-08-25 06:50:00|1226.95|1224.45|1226.39|1223.89|1227.07|1224.57|1225.92|1223.42|0
1661410500000|2022-08-25 06:55:00|1226.16|1223.66|1225.7|1223.2|1226.39|1223.89|1225.7|1223.2|0
1661410800000|2022-08-25 07:00:00|1225.93|1223.43|1224.86|1224.36|1226.93|1225.86|1224.36|1222.74|0
1661411100000|2022-08-25 07:05:00|1224.73|1224.23|1222.11|1221.61|1225.23|1224.73|1221.86|1221.36|4
1661411400000|2022-08-25 07:10:00|1222.23|1221.73|1223.23|1222.73|1224.36|1223.86|1221.11|1220.61|10
1661411700000|2022-08-25 07:15:00|1223.36|1222.86|1223.73|1223.23|1226.23|1225.73|1222.86|1222.36|0
1661412000000|2022-08-25 07:20:00|1223.61|1223.11|1224.23|1223.73|1224.61|1224.11|1222.86|1222.36|0
1661412300000|2022-08-25 07:25:00|1224.48|1223.98|1223.98|1223.48|1226.23|1225.73|1222.73|1222.23|0
1661412600000|2022-08-25 07:30:00|1223.86|1223.36|1225.73|1225.23|1226.61|1226.11|1223.61|1223.11|0
1661412900000|2022-08-25 07:35:00|1225.48|1224.98|1226.36|1225.86|1226.73|1226.23|1224.86|1224.36|0
1661413200000|2022-08-25 07:40:00|1226.48|1225.98|1225.98|1225.48|1226.73|1226.23|1225.23|1224.73|0
1661413500000|2022-08-25 07:45:00|1226.11|1225.61|1225.61|1225.11|1227.23|1226.73|1225.23|1224.73|0
1661413800000|2022-08-25 07:50:00|1225.91|1225.41|1226.66|1226.16|1226.78|1226.28|1225.16|1224.66|0
1661414100000|2022-08-25 07:55:00|1226.78|1226.28|1225.78|1225.28|1226.78|1226.28|1225.78|1225.28|0
1661414400000|2022-08-25 08:00:00|1225.66|1225.16|1224.78|1224.28|1226.53|1226.03|1224.66|1224.16|0
1661414700000|2022-08-25 08:05:00|1224.66|1224.16|1222.53|1222.03|1224.66|1224.16|1222.53|1222.03|0
1661415000000|2022-08-25 08:10:00|1222.41|1221.91|1223.78|1223.28|1223.78|1223.28|1221.78|1221.28|0
1661415300000|2022-08-25 08:15:00|1223.66|1223.16|1222.78|1222.28|1223.66|1223.16|1221.53|1221.03|0
1661415600000|2022-08-25 08:20:00|1222.66|1222.16|1220.91|1220.41|1222.66|1222.16|1220.91|1220.41|0
1661415900000|2022-08-25 08:25:00|1220.78|1220.28|1220.91|1220.41|1222.28|1221.78|1220.53|1220.03|0
1661416200000|2022-08-25 08:30:00|1220.78|1220.28|1222.28|1221.78|1222.66|1222.16|1220.78|1220.28|3
1661416500000|2022-08-25 08:35:00|1222.16|1221.66|1222.53|1222.03|1222.53|1222.03|1221.53|1221.03|0
1661416800000|2022-08-25 08:40:00|1222.78|1222.28|1223.41|1222.91|1223.78|1223.28|1222.53|1222.03|6
1661417100000|2022-08-25 08:45:00|1223.28|1222.78|1223.53|1223.03|1223.78|1223.28|1222.66|1222.16|0
1661417400000|2022-08-25 08:50:00|1223.66|1223.16|1222.53|1222.03|1223.66|1223.16|1222.16|1221.66|5
1661417700000|2022-08-25 08:55:00|1222.66|1222.16|1221.53|1221.03|1223.03|1222.53|1220.91|1220.41|5
1661418000000|2022-08-25 09:00:00|1221.66|1221.16|1220.78|1220.28|1221.78|1221.28|1220.66|1220.16|0
1661418300000|2022-08-25 09:05:00|1220.91|1220.41|1219.91|1219.41|1221.03|1220.53|1219.28|1218.78|0
1661418600000|2022-08-25 09:10:00|1219.78|1219.28|1220.91|1220.41|1221.03|1220.53|1219.53|1219.03|0
1661418900000|2022-08-25 09:15:00|1221.03|1220.53|1219.41|1218.91|1221.28|1220.78|1219.41|1218.91|0
1661419200000|2022-08-25 09:20:00|1219.53|1219.03|1219.41|1218.91|1219.53|1219.03|1218.28|1217.78|1
1661419500000|2022-08-25 09:25:00|1219.16|1218.66|1220.53|1220.03|1220.66|1220.16|1218.66|1218.16|17
1661419800000|2022-08-25 09:30:00|1220.41|1219.91|1220.66|1220.16|1220.91|1220.41|1219.91|1219.41|2
1661420100000|2022-08-25 09:35:00|1220.53|1220.03|1219.78|1219.28|1220.53|1220.03|1219.16|1218.66|0
1661420400000|2022-08-25 09:40:00|1219.91|1219.41|1219.66|1219.16|1220.16|1219.66|1219.41|1218.91|0
1661420700000|2022-08-25 09:45:00|1219.53|1219.03|1217.66|1217.16|1219.53|1219.03|1217.28|1216.78|0
1661421000000|2022-08-25 09:50:00|1217.53|1217.03|1218.91|1218.41|1219.28|1218.78|1217.41|1216.91|0
1661421300000|2022-08-25 09:55:00|1219.16|1218.66|1220.66|1220.16|1220.66|1220.16|1218.66|1218.16|35
1661421600000|2022-08-25 10:00:00|1220.53|1220.03|1219.16|1218.66|1220.53|1220.03|1218.78|1218.28|15
1661421900000|2022-08-25 10:05:00|1219.03|1218.53|1218.16|1217.66|1219.41|1218.91|1218.16|1217.66|0
1661422200000|2022-08-25 10:10:00|1218.28|1217.78|1219.41|1218.91|1219.53|1219.03|1217.91|1217.41|0
1661422500000|2022-08-25 10:15:00|1219.16|1218.66|1219.91|1219.41|1220.16|1219.66|1218.78|1218.28|0
1661422800000|2022-08-25 10:20:00|1220.16|1219.66|1219.91|1219.41|1221.66|1221.16|1219.91|1219.41|0
1661423100000|2022-08-25 10:25:00|1219.78|1219.28|1219.91|1219.41|1220.16|1219.66|1219.66|1219.16|0
1661423400000|2022-08-25 10:30:00|1220.03|1219.53|1219.53|1219.03|1220.16|1219.66|1219.03|1218.53|0
1661423700000|2022-08-25 10:35:00|1219.41|1218.91|1219.53|1219.03|1219.91|1219.41|1219.16|1218.66|0
1661424000000|2022-08-25 10:40:00|1219.66|1219.16|1220.66|1220.16|1220.66|1220.16|1219.41|1218.91|0
1661424300000|2022-08-25 10:45:00|1220.91|1220.41|1220.66|1220.16|1220.91|1220.41|1220.41|1219.91|0
1661424600000|2022-08-25 10:50:00|1220.53|1220.03|1221.16|1220.66|1221.16|1220.66|1220.16|1219.66|0
1661424900000|2022-08-25 10:55:00|1221.41|1220.91|1221.28|1220.78|1221.91|1221.41|1221.28|1220.78|0
1661425200000|2022-08-25 11:00:00|1221.16|1220.66|1220.41|1219.91|1221.28|1220.78|1220.41|1219.91|0
1661425500000|2022-08-25 11:05:00|1220.66|1220.16|1219.41|1218.91|1220.66|1220.16|1219.41|1218.91|2
1661425800000|2022-08-25 11:10:00|1218.91|1218.41|1219.91|1219.41|1219.91|1219.41|1218.91|1218.41|3
1661426100000|2022-08-25 11:15:00|1219.78|1219.28|1219.91|1219.41|1220.03|1219.53|1219.16|1218.66|1
1661426400000|2022-08-25 11:20:00|1220.03|1219.53|1219.41|1218.91|1220.66|1220.16|1219.41|1218.91|0
1661426700000|2022-08-25 11:25:00|1219.28|1218.78|1220.91|1220.41|1220.91|1220.41|1219.28|1218.78|0
1661427000000|2022-08-25 11:30:00|1221.03|1220.53|1222.78|1222.28|1222.78|1222.28|1220.91|1220.41|1
1661427300000|2022-08-25 11:35:00|1222.66|1222.16|1222.78|1222.28|1222.78|1222.28|1221.53|1221.03|0
1661427600000|2022-08-25 11:40:00|1222.65|1222.15|1221.65|1221.15|1223.03|1222.53|1221.4|1220.9|6
1661427900000|2022-08-25 11:45:00|1221.53|1221.03|1220.4|1219.9|1221.65|1221.15|1220.15|1219.65|0
1661428200000|2022-08-25 11:50:00|1220.53|1220.03|1220.15|1219.65|1220.78|1220.28|1219.15|1218.65|4
1661428500000|2022-08-25 11:55:00|1220.03|1219.53|1220.15|1219.65|1221.15|1220.65|1219.65|1219.15|2
1661428800000|2022-08-25 12:00:00|1220.4|1219.9|1221.65|1221.15|1221.78|1221.28|1220.15|1219.65|0
1661429100000|2022-08-25 12:05:00|1221.53|1221.03|1222.15|1221.65|1222.65|1222.15|1221.15|1220.65|0
1661429400000|2022-08-25 12:10:00|1222.03|1221.53|1222.65|1222.15|1222.65|1222.15|1221.78|1221.28|1
1661429700000|2022-08-25 12:15:00|1222.9|1222.4|1223.15|1222.65|1224.15|1223.65|1222.65|1222.15|9
1661430000000|2022-08-25 12:20:00|1222.65|1222.15|1222.78|1222.28|1223.15|1222.65|1222.15|1221.65|2
1661430300000|2022-08-25 12:25:00|1222.9|1222.4|1223.53|1223.03|1223.9|1223.4|1222.65|1222.15|1
1661430600000|2022-08-25 12:30:00|1223.65|1223.15|1222.9|1222.4|1223.78|1223.28|1222.15|1221.65|3
1661430900000|2022-08-25 12:35:00|1222.78|1222.28|1222.15|1221.65|1222.78|1222.28|1221.4|1220.9|10
1661431200000|2022-08-25 12:40:00|1222.03|1221.53|1220.78|1220.28|1222.03|1221.53|1220.65|1220.15|5
1661431500000|2022-08-25 12:45:00|1220.9|1220.4|1222.4|1221.9|1222.65|1222.15|1220.78|1220.28|10
1661431800000|2022-08-25 12:50:00|1222.53|1222.03|1222.28|1221.78|1223.28|1222.78|1222.15|1221.65|14
1661432100000|2022-08-25 12:55:00|1222.15|1221.65|1224.65|1224.15|1224.78|1224.28|1222.03|1221.53|18
1661432400000|2022-08-25 13:00:00|1224.15|1223.65|1225.78|1225.28|1226.03|1225.53|1224.15|1223.65|28
1661432700000|2022-08-25 13:05:00|1225.9|1225.4|1226.15|1225.65|1226.9|1226.4|1225.65|1225.15|14
1661433000000|2022-08-25 13:10:00|1226.28|1225.78|1226.65|1226.15|1226.65|1226.15|1226.15|1225.65|6
1661433300000|2022-08-25 13:15:00|1226.78|1226.28|1226.53|1226.03|1227.28|1226.78|1226.53|1226.03|14
1661433600000|2022-08-25 13:20:00|1226.28|1225.78|1226.9|1226.4|1227.28|1226.78|1226.15|1225.65|33
1661433900000|2022-08-25 13:25:00|1227.03|1226.53|1227.15|1226.65|1227.28|1226.78|1225.65|1225.15|15
1661434200000|2022-08-25 13:30:00|1227.03|1226.53|1226.65|1226.15|1227.15|1226.65|1224.4|1223.9|12
1661434500000|2022-08-25 13:35:00|1226.78|1226.28|1226.65|1226.15|1227.65|1227.15|1226.4|1225.9|19
1661434800000|2022-08-25 13:40:00|1226.9|1226.4|1225.53|1225.03|1227.03|1226.53|1224.4|1223.9|10
1661435100000|2022-08-25 13:45:00|1225.4|1224.9|1225.65|1225.15|1226.15|1225.65|1224.78|1224.28|12
1661435400000|2022-08-25 13:50:00|1225.78|1225.28|1226.65|1226.15|1226.78|1226.28|1224.65|1224.15|10
1661435700000|2022-08-25 13:55:00|1226.78|1226.28|1226.28|1225.78|1227.28|1226.78|1225.9|1225.4|11
1661436000000|2022-08-25 14:00:00|1226.65|1226.15|1223.65|1223.15|1227.15|1226.65|1223.65|1223.15|30
1661436300000|2022-08-25 14:05:00|1223.78|1223.28|1221.9|1221.4|1223.9|1223.4|1221.4|1220.9|0
1661436600000|2022-08-25 14:10:00|1222.01|1221.51|1221.76|1221.26|1222.01|1221.51|1220.01|1219.51|0
1661436900000|2022-08-25 14:15:00|1222.01|1221.51|1223.88|1221.38|1223.88|1222.89|1221.14|1220.64|32
1661437200000|2022-08-25 14:20:00|1223.87|1221.37|1225.52|1223.02|1225.52|1223.02|1223.64|1221.14|0
1661437500000|2022-08-25 14:25:00|1225.53|1223.03|1225.74|1223.24|1225.76|1223.26|1225.05|1222.55|0
1661437800000|2022-08-25 14:30:00|1225.75|1223.25|1225.3|1222.8|1225.99|1223.49|1225.3|1222.8|49
1661438100000|2022-08-25 14:35:00|1225.29|1222.79|1225.31|1222.81|1225.54|1223.04|1225.08|1222.58|0
1661438400000|2022-08-25 14:40:00|1225.32|1222.82|1225.69|1223.19|1226.22|1223.72|1225.32|1222.82|0
1661438700000|2022-08-25 14:45:00|1226.25|1223.75|1226.26|1223.76|1226.27|1223.77|1225.98|1223.48|0
1661439000000|2022-08-25 14:50:00|1226.52|1224.02|1225.93|1223.43|1226.52|1224.02|1225.68|1223.18|0
1661439300000|2022-08-25 14:55:00|1225.67|1223.17|1225.93|1223.43|1225.95|1223.45|1225.4|1222.9|0
1661439600000|2022-08-25 15:00:00|1225.88|1223.38|1224.72|1222.22|1225.88|1223.38|1224.49|1221.99|0
1661439900000|2022-08-25 15:05:00|1224.71|1222.21|1224.26|1221.76|1224.94|1222.44|1224.03|1221.53|0
1661440200000|2022-08-25 15:10:00|1224.25|1221.75|1223.77|1221.27|1224.49|1221.99|1223.54|1221.04|0
1661440500000|2022-08-25 15:15:00|1223.76|1221.26|1223.2|1220.7|1223.76|1221.26|1222.65|1220.15|0
1661440800000|2022-08-25 15:20:00|1223.19|1220.69|1221.32|1218.82|1223.2|1220.7|1221.05|1218.55|0
1661441100000|2022-08-25 15:25:00|1221.31|1218.81|1222.67|1220.17|1222.68|1220.18|1221.05|1218.55|0
1661441400000|2022-08-25 15:30:00|1222.68|1220.18|1222.93|1220.43|1223.48|1220.98|1222.4|1219.9|0
1661441700000|2022-08-25 15:35:00|1222.67|1220.17|1222.96|1220.46|1223.22|1220.72|1222.41|1219.91|0
1661442000000|2022-08-25 15:40:00|1222.95|1220.45|1223.23|1220.73|1223.76|1221.26|1222.68|1220.18|0
1661442300000|2022-08-25 15:45:00|1223.24|1220.74|1222.71|1220.21|1223.5|1221|1222.44|1219.94|0
1661442600000|2022-08-25 15:50:00|1222.72|1220.22|1222.43|1219.93|1222.98|1220.48|1222.43|1219.93|0
1661442900000|2022-08-25 15:55:00|1222.42|1219.92|1222.98|1220.48|1223.25|1220.75|1221.88|1219.38|0
1661443200000|2022-08-25 16:00:00|1223.09|1220.59|1223.61|1221.11|1223.84|1221.34|1223.07|1220.57|0
1661443500000|2022-08-25 16:05:00|1223.6|1221.1|1223.36|1220.86|1223.85|1221.35|1223.36|1220.86|0
1661443800000|2022-08-25 16:10:00|1223.37|1220.87|1222.65|1220.15|1223.6|1221.1|1222.64|1220.14|0
1661444100000|2022-08-25 16:15:00|1222.66|1220.16|1222.88|1220.38|1222.89|1220.39|1222.41|1219.91|0
1661444400000|2022-08-25 16:20:00|1222.89|1220.39|1222.65|1220.15|1223.12|1220.62|1222.65|1220.15|0
1661444700000|2022-08-25 16:25:00|1222.66|1220.16|1223.36|1220.86|1223.37|1220.87|1222.65|1220.15|0
1661445000000|2022-08-25 16:30:00|1223.25|1220.75|1223.25|1220.75|1223.53|1221.03|1222.71|1220.21|0
1661445300000|2022-08-25 16:35:00|1222.99|1220.49|1223.26|1220.76|1223.52|1221.02|1222.98|1220.48|0
1661445600000|2022-08-25 16:40:00|1223.25|1220.75|1222.97|1220.47|1223.26|1220.76|1222.42|1219.92|0
1661445900000|2022-08-25 16:45:00|1223.11|1220.61|1222.4|1219.9|1223.12|1220.62|1222.16|1219.66|0
1661446200000|2022-08-25 16:50:00|1222.41|1219.91|1223.11|1220.61|1223.11|1220.61|1222.4|1219.9|0
1661446500000|2022-08-25 16:55:00|1223.1|1220.6|1223.35|1220.85|1223.35|1220.85|1222.87|1220.37|0
1661446800000|2022-08-25 17:00:00|1223.23|1220.73|1223.25|1220.75|1223.78|1221.28|1222.96|1220.46|0
1661447100000|2022-08-25 17:05:00|1223.24|1220.74|1222.97|1220.47|1223.79|1221.29|1222.7|1220.2|0
1661447400000|2022-08-25 17:10:00|1222.98|1220.48|1223.25|1220.75|1223.25|1220.75|1222.7|1220.2|0
1661447700000|2022-08-25 17:15:00|1223.24|1220.74|1223.79|1221.29|1223.8|1221.3|1223.23|1220.73|0
1661448000000|2022-08-25 17:20:00|1223.8|1221.3|1224.33|1221.83|1224.61|1222.11|1223.79|1221.29|0
1661448300000|2022-08-25 17:25:00|1224.34|1221.84|1224.34|1221.84|1224.61|1222.11|1224.32|1221.82|0
1661448600000|2022-08-25 17:30:00|1224.6|1222.1|1224.89|1222.39|1224.89|1222.39|1224.33|1221.83|0
1661448900000|2022-08-25 17:35:00|1224.9|1222.4|1224.91|1222.41|1225.17|1222.67|1224.63|1222.13|0
1661449200000|2022-08-25 17:40:00|1224.9|1222.4|1225.44|1222.94|1225.44|1222.94|1224.9|1222.4|0
1661449500000|2022-08-25 17:45:00|1225.02|1222.52|1225.25|1222.75|1225.49|1222.99|1225.01|1222.51|0
1661449800000|2022-08-25 17:50:00|1225.24|1222.74|1225.25|1222.75|1225.25|1222.75|1225.02|1222.52|0
1661450100000|2022-08-25 17:55:00|1225.26|1222.76|1225.02|1222.52|1225.26|1222.76|1225.01|1222.51|0
1661450400000|2022-08-25 18:00:00|1225.32|1222.82|1224.63|1222.13|1225.45|1222.95|1224.63|1222.13|0
1661450700000|2022-08-25 18:05:00|1224.64|1222.14|1224.65|1222.15|1224.9|1222.4|1224.09|1221.59|0
1661451000000|2022-08-25 18:10:00|1224.64|1222.14|1225.19|1222.69|1225.2|1222.7|1224.37|1221.87|0
1661451300000|2022-08-25 18:15:00|1225.18|1222.68|1224.92|1222.42|1225.2|1222.7|1224.91|1222.41|0
1661451600000|2022-08-25 18:20:00|1224.93|1222.43|1225.19|1222.69|1225.2|1222.7|1224.91|1222.41|0
1661451900000|2022-08-25 18:25:00|1225.2|1222.7|1225.46|1222.96|1225.73|1223.23|1225.19|1222.69|0
1661452200000|2022-08-25 18:30:00|1225.47|1222.97|1225.45|1222.95|1225.73|1223.23|1225.18|1222.68|0
1661452500000|2022-08-25 18:35:00|1225.44|1222.94|1225.16|1222.66|1225.45|1222.95|1225.16|1222.66|0
1661452800000|2022-08-25 18:40:00|1224.9|1222.4|1224.63|1222.13|1224.9|1222.4|1224.35|1221.85|0
1661453100000|2022-08-25 18:45:00|1224.62|1222.12|1224.63|1222.13|1224.63|1222.13|1224.35|1221.85|0
1661453400000|2022-08-25 18:50:00|1224.62|1222.12|1224.87|1222.37|1224.88|1222.38|1224.34|1221.84|0
1661453700000|2022-08-25 18:55:00|1224.88|1222.38|1225.69|1223.19|1225.69|1223.19|1224.87|1222.37|0
1661454000000|2022-08-25 19:00:00|1225.47|1222.97|1225.71|1223.21|1225.71|1223.21|1225.23|1222.73|0
1661454300000|2022-08-25 19:05:00|1225.93|1223.43|1225.46|1222.96|1225.94|1223.44|1225.23|1222.73|0
1661454600000|2022-08-25 19:10:00|1225.24|1222.74|1225.25|1222.75|1225.47|1222.97|1225.23|1222.73|0
1661454900000|2022-08-25 19:15:00|1225.71|1223.21|1225.99|1223.49|1225.99|1223.49|1225.43|1222.93|0
1661455200000|2022-08-25 19:20:00|1226|1223.5|1226.54|1224.04|1226.8|1224.3|1225.99|1223.49|0
1661455500000|2022-08-25 19:25:00|1226.8|1224.3|1226.81|1224.31|1226.82|1224.32|1226.53|1224.03|0
1661455800000|2022-08-25 19:30:00|1226.56|1224.06|1226.53|1224.03|1226.82|1224.32|1225.99|1223.49|0
1661456100000|2022-08-25 19:35:00|1226.54|1224.04|1227.09|1224.59|1227.1|1224.6|1226.53|1224.03|0
1661456400000|2022-08-25 19:40:00|1227.1|1224.6|1227.95|1225.45|1228.21|1225.71|1227.09|1224.59|0
1661456700000|2022-08-25 19:45:00|1227.94|1225.44|1228.49|1225.99|1228.51|1226.01|1227.94|1225.44|0
1661457000000|2022-08-25 19:50:00|1228.5|1226|1228.74|1226.24|1228.75|1226.25|1228.2|1225.7|0
1661457300000|2022-08-25 19:55:00|1228.73|1226.23|1229.58|1227.08|1229.58|1227.08|1228.47|1225.97|0
1661457600000|2022-08-25 20:00:00|1228.74|1226.24|1228.04|1225.54|1228.88|1226.38|1228.04|1225.54|0
1661457900000|2022-08-25 20:05:00|1228.08|1225.58|1227.8|1225.3|1228.22|1225.72|1227.76|1225.26|0
1661458200000|2022-08-25 20:10:00|1227.76|1225.26|1227.45|1224.95|1227.76|1225.26|1227.45|1224.95|0
1661458500000|2022-08-25 20:15:00|1227.5|1225|1227.87|1225.37|1227.9|1225.4|1227.5|1225|0
1661458800000|2022-08-25 20:20:00|1227.9|1225.4|1228.13|1225.63|1228.13|1225.63|1227.87|1225.37|0
1661459100000|2022-08-25 20:25:00|1228.16|1225.66|1228.43|1225.93|1228.43|1225.93|1228.16|1225.66|0
1661459400000|2022-08-25 20:30:00|1228.4|1225.9|1228.38|1225.88|1228.4|1225.9|1228.26|1225.76|0
1661459700000|2022-08-25 20:35:00|1228.43|1225.93|1228.33|1225.83|1228.47|1225.97|1228.33|1225.83|0
1661460000000|2022-08-25 20:40:00|1228.29|1225.79|1228.26|1225.76|1228.38|1225.88|1228.26|1225.76|0
1661460300000|2022-08-25 20:45:00|1228.29|1225.79|1228.17|1225.67|1228.29|1225.79|1228.17|1225.67|0
1661460600000|2022-08-25 20:50:00|1228.24|1225.74|1228.31|1225.81|1228.35|1225.85|1228.24|1225.74|0
1661460900000|2022-08-25 20:55:00|1228.26|1225.76|1228.33|1225.83|1228.4|1225.9|1228.17|1225.67|0
1661461200000|2022-08-25 21:00:00|1228.28|1225.78|1228.54|1226.04|1228.54|1226.04|1228.28|1225.78|0
1661461500000|2022-08-25 21:05:00|1228.52|1226.02|1228.68|1226.18|1228.71|1226.21|1228.47|1225.97|0
1661461800000|2022-08-25 21:10:00|1228.73|1226.23|1228.84|1226.34|1228.84|1226.34|1228.61|1226.11|0
1661462100000|2022-08-25 21:15:00|1228.88|1226.38|1229.07|1226.57|1229.07|1226.57|1228.86|1226.36|0
1661462400000|2022-08-25 21:20:00|1229.14|1226.64|1229.14|1226.64|1229.21|1226.71|1229.14|1226.64|0
1661462700000|2022-08-25 21:25:00|1229.12|1226.62|1229.2|1226.7|1229.25|1226.75|1228.95|1226.45|0
1661463000000|2022-08-25 21:30:00|1229.22|1226.72|1229.15|1226.65|1229.22|1226.72|1229.15|1226.65|0
1661463300000|2022-08-25 21:35:00|1229.29|1226.79|1229.41|1226.91|1229.41|1226.91|1229.25|1226.75|0
1661463600000|2022-08-25 21:40:00|1229.39|1226.89|1229.39|1226.89|1229.57|1227.07|1229.36|1226.86|0
1661463900000|2022-08-25 21:45:00|1229.41|1226.91|1229.43|1226.93|1229.46|1226.96|1229.39|1226.89|0
1661464200000|2022-08-25 21:50:00|1229.41|1226.91|1229.57|1227.07|1229.6|1227.1|1229.32|1226.82|0
1661464500000|2022-08-25 21:55:00|1229.6|1227.1|1229.53|1227.03|1229.66|1227.16|1229.53|1227.03|0
1661464800000|2022-08-25 22:00:00|1229.6|1227.1|1229.29|1226.79|1230.02|1227.52|1229.29|1226.79|0
1661465100000|2022-08-25 22:05:00|1229.27|1226.77|1229.25|1226.75|1229.27|1226.77|1229.17|1226.67|0
1661465400000|2022-08-25 22:10:00|1229.24|1226.74|1229.06|1226.56|1229.24|1226.74|1229.03|1226.53|0
1661465700000|2022-08-25 22:15:00|1229.03|1226.53|1229.03|1226.53|1229.17|1226.67|1229.03|1226.53|0
1661466000000|2022-08-25 22:20:00|1228.99|1226.49|1228.8|1226.3|1229.03|1226.53|1228.75|1226.25|0
1661466300000|2022-08-25 22:25:00|1228.77|1226.27|1228.87|1226.37|1228.87|1226.37|1228.7|1226.2|0
1661466600000|2022-08-25 22:30:00|1228.84|1226.34|1229.19|1226.69|1229.21|1226.71|1228.82|1226.32|0
1661466900000|2022-08-25 22:35:00|1229.23|1226.73|1229.16|1226.66|1229.23|1226.73|1229.14|1226.64|0
1661467200000|2022-08-25 22:40:00|1229.14|1226.64|1229.09|1226.59|1229.19|1226.69|1229.05|1226.55|0
1661467500000|2022-08-25 22:45:00|1229.1|1226.6|1229.16|1226.66|1229.44|1226.94|1229.1|1226.6|0
1661467800000|2022-08-25 22:50:00|1229.19|1226.69|1229.26|1226.76|1229.26|1226.76|1229.16|1226.66|0
1661468100000|2022-08-25 22:55:00|1229.23|1226.73|1229.3|1226.8|1229.3|1226.8|1229.16|1226.66|0
1661468400000|2022-08-25 23:00:00|1229.31|1226.81|1229.4|1226.9|1229.56|1227.06|1229.31|1226.81|0
1661468700000|2022-08-25 23:05:00|1229.44|1226.94|1229.75|1227.25|1229.82|1227.32|1229.44|1226.94|0
1661469000000|2022-08-25 23:10:00|1229.8|1227.3|1229.66|1227.16|1229.84|1227.34|1229.66|1227.16|0
1661469300000|2022-08-25 23:15:00|1229.68|1227.18|1229.84|1227.34|1229.94|1227.44|1229.66|1227.16|0
1661469600000|2022-08-25 23:20:00|1229.85|1227.35|1230.17|1227.67|1230.27|1227.77|1229.84|1227.34|0
1661469900000|2022-08-25 23:25:00|1230.15|1227.65|1230.13|1227.63|1230.27|1227.77|1230.13|1227.63|0
1661470200000|2022-08-25 23:30:00|1230.17|1227.67|1230.13|1227.63|1230.2|1227.7|1230.03|1227.53|0
1661470500000|2022-08-25 23:35:00|1230.12|1227.62|1229.8|1227.3|1230.12|1227.62|1229.8|1227.3|0
1661470800000|2022-08-25 23:40:00|1229.75|1227.25|1229.89|1227.39|1229.89|1227.39|1229.66|1227.16|0
1661471100000|2022-08-25 23:45:00|1229.87|1227.37|1229.84|1227.34|1230.03|1227.53|1229.75|1227.25|0
1661471400000|2022-08-25 23:50:00|1229.85|1227.35|1229.7|1227.2|1229.89|1227.39|1229.66|1227.16|0
1661471700000|2022-08-25 23:55:00|1229.71|1227.21|1229.56|1227.06|1229.87|1227.37|1229.56|1227.06|0
1661472000000|2022-08-26 00:00:00|1229.52|1227.02|1229.44|1226.94|1229.8|1227.3|1229.3|1226.8|0
1661472300000|2022-08-26 00:05:00|1229.45|1226.95|1229.3|1226.8|1229.56|1227.06|1229.3|1226.8|0
1661472600000|2022-08-26 00:10:00|1229.26|1226.76|1229.12|1226.62|1229.3|1226.8|1229.02|1226.52|0
1661472900000|2022-08-26 00:15:00|1229.11|1226.61|1229.41|1226.91|1229.64|1227.14|1228.95|1226.45|0
1661473200000|2022-08-26 00:20:00|1229.29|1226.79|1229.64|1227.14|1229.64|1227.14|1229.18|1226.68|0
1661473500000|2022-08-26 00:25:00|1229.41|1226.91|1229.41|1226.91|1229.87|1227.37|1229.41|1226.91|0
1661473800000|2022-08-26 00:30:00|1229.64|1227.14|1229.65|1227.15|1229.87|1227.37|1229.41|1226.91|0
1661474100000|2022-08-26 00:35:00|1229.76|1227.26|1230.1|1227.6|1230.11|1227.61|1229.64|1227.14|0
1661474400000|2022-08-26 00:40:00|1229.88|1227.38|1229.88|1227.38|1230.11|1227.61|1229.87|1227.37|0
1661474700000|2022-08-26 00:45:00|1230.53|1228.03|1230.78|1228.28|1231.05|1228.55|1230.53|1228.03|0
1661475000000|2022-08-26 00:50:00|1230.79|1228.29|1230.78|1228.28|1230.79|1228.29|1230.51|1228.01|0
1661475300000|2022-08-26 00:55:00|1230.79|1228.29|1230.79|1228.29|1231.32|1228.82|1230.78|1228.28|0
1661475600000|2022-08-26 01:00:00|1230.11|1227.61|1230.11|1227.61|1230.34|1227.84|1229.89|1227.39|0
1661475900000|2022-08-26 01:05:00|1229.88|1227.38|1230.11|1227.61|1230.11|1227.61|1229.88|1227.38|0
1661476200000|2022-08-26 01:10:00|1229.88|1227.38|1230.11|1227.61|1230.11|1227.61|1229.88|1227.38|0
1661476500000|2022-08-26 01:15:00|1230.79|1228.29|1229.99|1227.49|1231.05|1228.55|1229.99|1227.49|0
1661476800000|2022-08-26 01:20:00|1230.25|1227.75|1230.25|1227.75|1230.51|1228.01|1229.98|1227.48|0
1661477100000|2022-08-26 01:25:00|1230.24|1227.74|1230.25|1227.75|1230.52|1228.02|1229.99|1227.49|0
1661477400000|2022-08-26 01:30:00|1230.26|1227.76|1230.51|1228.01|1230.78|1228.28|1230.25|1227.75|0
1661477700000|2022-08-26 01:35:00|1230.25|1227.75|1230.78|1228.28|1231.05|1228.55|1230.25|1227.75|0
1661478000000|2022-08-26 01:40:00|1230.77|1228.27|1230.78|1228.28|1231.04|1228.54|1230.77|1228.27|0
1661478300000|2022-08-26 01:45:00|1230.33|1227.83|1230.57|1228.07|1230.8|1228.3|1230.33|1227.83|0
1661478600000|2022-08-26 01:50:00|1230.34|1227.84|1230.36|1227.86|1230.58|1228.08|1230.12|1227.62|0
1661478900000|2022-08-26 01:55:00|1230.35|1227.85|1230.35|1227.85|1230.81|1228.31|1230.35|1227.85|0
1661479200000|2022-08-26 02:00:00|1230.12|1227.62|1230.12|1227.62|1230.35|1227.85|1229.89|1227.39|0
1661479500000|2022-08-26 02:05:00|1229.89|1227.39|1230.12|1227.62|1230.13|1227.63|1229.89|1227.39|0
1661479800000|2022-08-26 02:10:00|1230.13|1227.63|1229.9|1227.4|1230.13|1227.63|1229.89|1227.39|0
1661480100000|2022-08-26 02:15:00|1229.68|1227.18|1230.13|1227.63|1230.13|1227.63|1229.68|1227.18|0
1661480400000|2022-08-26 02:20:00|1229.9|1227.4|1230.13|1227.63|1230.13|1227.63|1229.9|1227.4|0
1661480700000|2022-08-26 02:25:00|1230.12|1227.62|1230.12|1227.62|1230.13|1227.63|1229.89|1227.39|0
1661481000000|2022-08-26 02:30:00|1231.06|1228.56|1230.8|1228.3|1231.06|1228.56|1230.79|1228.29|0
1661481300000|2022-08-26 02:35:00|1230.79|1228.29|1230.8|1228.3|1230.8|1228.3|1230.79|1228.29|0
1661481600000|2022-08-26 02:40:00|1231.06|1228.56|1231.06|1228.56|1231.06|1228.56|1231.06|1228.56|0
1661481900000|2022-08-26 02:45:00|1230.12|1227.62|1230.12|1227.62|1230.35|1227.85|1230.12|1227.62|0
1661482200000|2022-08-26 02:50:00|1230.13|1227.63|1230.35|1227.85|1230.35|1227.85|1230.12|1227.62|0
1661482800000|2022-08-26 03:00:00|1230.13|1227.63|1230.12|1227.62|1230.36|1227.86|1230.12|1227.62|0
1661483100000|2022-08-26 03:05:00|1229.9|1227.4|1229.9|1227.4|1229.9|1227.4|1229.9|1227.4|0
1661483400000|2022-08-26 03:10:00|1230.13|1227.63|1230.13|1227.63|1230.13|1227.63|1230.13|1227.63|0
1661483700000|2022-08-26 03:15:00|1230.12|1227.62|1230.13|1227.63|1230.13|1227.63|1230.12|1227.62|0
1661484000000|2022-08-26 03:20:00|1230.35|1227.85|1230.13|1227.63|1230.36|1227.86|1230.13|1227.63|0
1661484300000|2022-08-26 03:25:00|1229.9|1227.4|1230.13|1227.63|1230.13|1227.63|1229.9|1227.4|0
1661485200000|2022-08-26 03:40:00|1230.02|1227.52|1230.13|1227.63|1230.13|1227.63|1229.9|1227.4|0
1661485500000|2022-08-26 03:45:00|1230.12|1227.62|1230.35|1227.85|1230.35|1227.85|1230.12|1227.62|0
1661485800000|2022-08-26 03:50:00|1230.12|1227.62|1230.35|1227.85|1230.35|1227.85|1230.12|1227.62|0
1661486100000|2022-08-26 03:55:00|1230.34|1227.84|1230.12|1227.62|1230.35|1227.85|1230.12|1227.62|0
1661486400000|2022-08-26 04:00:00|1230.11|1227.61|1230.12|1227.62|1230.12|1227.62|1230|1227.5|0
1661486700000|2022-08-26 04:05:00|1230.11|1227.61|1229.77|1227.27|1230.11|1227.61|1229.77|1227.27|0
1661487000000|2022-08-26 04:10:00|1229.88|1227.38|1229.66|1227.16|1229.89|1227.39|1229.65|1227.15|0
1661487300000|2022-08-26 04:15:00|1229.65|1227.15|1229.42|1226.92|1229.65|1227.15|1229.42|1226.92|0
1661487600000|2022-08-26 04:20:00|1229.43|1226.93|1229.65|1227.15|1229.65|1227.15|1229.42|1226.92|0
1661487900000|2022-08-26 04:25:00|1229.66|1227.16|1229.66|1227.16|1229.66|1227.16|1229.66|1227.16|0
1661489100000|2022-08-26 04:45:00|1229.65|1227.15|1229.88|1227.38|1229.88|1227.38|1229.43|1226.93|0
1661489400000|2022-08-26 04:50:00|1229.66|1227.16|1229.65|1227.15|1229.66|1227.16|1229.42|1226.92|0
1661489700000|2022-08-26 04:55:00|1229.64|1227.14|1229.42|1226.92|1229.64|1227.14|1229.19|1226.69|0
1661490000000|2022-08-26 05:00:00|1229.19|1226.69|1228.96|1226.46|1229.2|1226.7|1228.96|1226.46|0
1661490300000|2022-08-26 05:05:00|1228.74|1226.24|1228.74|1226.24|1229.2|1226.7|1228.74|1226.24|0
1661490600000|2022-08-26 05:10:00|1228.97|1226.47|1229.19|1226.69|1229.19|1226.69|1228.74|1226.24|0
1661490900000|2022-08-26 05:15:00|1229.2|1226.7|1229.2|1226.7|1229.43|1226.93|1229.19|1226.69|0
1661491200000|2022-08-26 05:20:00|1229.31|1226.81|1229.42|1226.92|1229.43|1226.93|1229.2|1226.7|0
1661491500000|2022-08-26 05:25:00|1229.43|1226.93|1229.42|1226.92|1229.43|1226.93|1229.19|1226.69|0
1661491800000|2022-08-26 05:30:00|1229.31|1226.81|1228.96|1226.46|1229.42|1226.92|1228.96|1226.46|0
1661492100000|2022-08-26 05:35:00|1228.97|1226.47|1228.73|1226.23|1228.97|1226.47|1228.5|1226|0
1661492400000|2022-08-26 05:40:00|1228.5|1226|1228.96|1226.46|1228.96|1226.46|1228.5|1226|0
1661492700000|2022-08-26 05:45:00|1228.73|1226.23|1228.5|1226|1228.84|1226.34|1228.5|1226|0
1661493000000|2022-08-26 05:50:00|1228.51|1226.01|1228.73|1226.23|1228.74|1226.24|1228.5|1226|0
1661493300000|2022-08-26 05:55:00|1228.72|1226.22|1229.18|1226.68|1229.18|1226.68|1228.5|1226|0
1661493600000|2022-08-26 06:00:00|1229.45|1226.95|1229.19|1226.69|1229.45|1226.95|1228.66|1226.16|0
1661493900000|2022-08-26 06:05:00|1229.06|1226.56|1228.66|1226.16|1229.19|1226.69|1228.14|1225.64|0
1661494200000|2022-08-26 06:10:00|1228.67|1226.17|1228.4|1225.9|1228.67|1226.17|1227.88|1225.38|0
1661494500000|2022-08-26 06:15:00|1227.81|1225.31|1228.5|1226|1228.5|1226|1227.81|1225.31|0
1661494800000|2022-08-26 06:20:00|1228.27|1225.77|1227.97|1225.47|1228.73|1226.23|1227.97|1225.47|0
1661495100000|2022-08-26 06:25:00|1228.2|1225.7|1228.2|1225.7|1228.2|1225.7|1227.97|1225.47|0
1661495400000|2022-08-26 06:30:00|1228.21|1225.71|1228.44|1225.94|1228.67|1226.17|1227.98|1225.48|0
1661495700000|2022-08-26 06:35:00|1228.43|1225.93|1228.89|1226.39|1228.9|1226.4|1228.43|1225.93|0
1661496000000|2022-08-26 06:40:00|1228.9|1226.4|1228.89|1226.39|1228.9|1226.4|1228.66|1226.16|0
1661496300000|2022-08-26 06:45:00|1229|1226.5|1228.78|1226.28|1229.12|1226.62|1228.66|1226.16|0
1661496600000|2022-08-26 06:50:00|1228.89|1226.39|1228.66|1226.16|1228.89|1226.39|1228.65|1226.15|0
1661496900000|2022-08-26 06:55:00|1228.88|1226.38|1226.04|1223.54|1229.3|1226.8|1225.92|1223.42|0
1661497200000|2022-08-26 07:00:00|1226.26|1223.76|1225.31|1222.81|1226.94|1224.44|1225.01|1222.51|5
1661497500000|2022-08-26 07:05:00|1225.54|1223.04|1226.76|1226.26|1226.89|1226.39|1223.89|1223.04|10
1661497800000|2022-08-26 07:10:00|1226.64|1226.14|1229.01|1228.51|1230.39|1229.89|1226.01|1225.51|10
1661498100000|2022-08-26 07:15:00|1229.14|1228.64|1229.64|1229.14|1229.76|1229.26|1227.64|1227.14|4
1661498400000|2022-08-26 07:20:00|1229.76|1229.26|1229.14|1228.64|1230.64|1230.14|1228.64|1228.14|8
1661498700000|2022-08-26 07:25:00|1228.89|1228.39|1227.64|1227.14|1229.76|1229.26|1227.64|1227.14|8
1661499000000|2022-08-26 07:30:00|1227.76|1227.26|1225.64|1225.14|1228.01|1227.51|1223.51|1223.01|4
1661499300000|2022-08-26 07:35:00|1225.76|1225.26|1227.01|1226.51|1227.76|1227.26|1225.26|1224.76|6
1661499600000|2022-08-26 07:40:00|1227.14|1226.64|1225.89|1225.39|1227.39|1226.89|1224.89|1224.39|0
1661499900000|2022-08-26 07:45:00|1225.76|1225.26|1226.64|1226.14|1226.64|1226.14|1225.51|1225.01|0
1661500200000|2022-08-26 07:50:00|1226.47|1225.97|1225.59|1225.09|1226.47|1225.97|1224.09|1223.59|20
1661500500000|2022-08-26 07:55:00|1225.84|1225.34|1225.84|1225.34|1226.59|1226.09|1225.72|1225.22|20
1661500800000|2022-08-26 08:00:00|1225.72|1225.22|1223.84|1223.34|1225.72|1225.22|1223.84|1223.34|13
1661501100000|2022-08-26 08:05:00|1223.97|1223.47|1223.59|1223.09|1224.22|1223.72|1223.47|1222.97|1
1661501400000|2022-08-26 08:10:00|1223.47|1222.97|1223.47|1222.97|1223.97|1223.47|1222.97|1222.47|13
1661501700000|2022-08-26 08:15:00|1223.34|1222.84|1223.09|1222.59|1223.47|1222.97|1222.47|1221.97|6
1661502000000|2022-08-26 08:20:00|1223.22|1222.72|1221.59|1221.09|1223.22|1222.72|1221.22|1220.72|6
1661502300000|2022-08-26 08:25:00|1221.84|1221.34|1223.34|1222.84|1223.34|1222.84|1221.84|1221.34|2
1661502600000|2022-08-26 08:30:00|1223.22|1222.72|1223.59|1223.09|1224.09|1223.59|1222.84|1222.34|30
1661502900000|2022-08-26 08:35:00|1223.47|1222.97|1223.34|1222.84|1223.72|1223.22|1222.97|1222.47|4
1661503200000|2022-08-26 08:40:00|1223.22|1222.72|1222.34|1221.84|1223.34|1222.84|1221.84|1221.34|2
1661503500000|2022-08-26 08:45:00|1222.22|1221.72|1222.22|1221.72|1222.34|1221.84|1221.34|1220.84|0
1661503800000|2022-08-26 08:50:00|1222.34|1221.84|1222.09|1221.59|1222.59|1222.09|1221.84|1221.34|0
1661504100000|2022-08-26 08:55:00|1222.22|1221.72|1221.47|1220.97|1222.34|1221.84|1221.34|1220.84|10
1661504400000|2022-08-26 09:00:00|1221.59|1221.09|1221.97|1221.47|1222.47|1221.97|1221.22|1220.72|40
1661504700000|2022-08-26 09:05:00|1221.84|1221.34|1221.72|1221.22|1221.97|1221.47|1220.97|1220.47|0
1661505000000|2022-08-26 09:10:00|1221.59|1221.09|1221.34|1220.84|1221.84|1221.34|1220.72|1220.22|29
1661505300000|2022-08-26 09:15:00|1221.47|1220.97|1221.84|1221.34|1222.34|1221.84|1221.34|1220.84|0
1661505600000|2022-08-26 09:20:00|1221.72|1221.22|1219.09|1218.59|1221.72|1221.22|1218.97|1218.47|0
1661505900000|2022-08-26 09:25:00|1218.97|1218.47|1219.09|1218.59|1221.47|1220.97|1218.97|1218.47|0
1661506200000|2022-08-26 09:30:00|1218.97|1218.47|1219.22|1218.72|1220.22|1219.72|1217.59|1217.09|14
1661506500000|2022-08-26 09:35:00|1219.34|1218.84|1219.47|1218.97|1219.72|1219.22|1218.72|1218.22|0
1661506800000|2022-08-26 09:40:00|1219.34|1218.84|1218.22|1217.72|1219.47|1218.97|1217.72|1217.22|0
1661507100000|2022-08-26 09:45:00|1218.09|1217.59|1217.22|1216.72|1218.72|1218.22|1216.97|1216.47|0
1661507400000|2022-08-26 09:50:00|1217.09|1216.59|1217.47|1216.97|1217.47|1216.97|1216.72|1216.22|0
1661507700000|2022-08-26 09:55:00|1217.34|1216.84|1217.97|1217.47|1217.97|1217.47|1217.22|1216.72|0
1661508000000|2022-08-26 10:00:00|1217.84|1217.34|1218.22|1217.72|1218.59|1218.09|1217.72|1217.22|10
1661508300000|2022-08-26 10:05:00|1218.09|1217.59|1218.72|1218.22|1218.97|1218.47|1217.97|1217.47|0
1661508600000|2022-08-26 10:10:00|1218.47|1217.97|1218.72|1218.22|1218.97|1218.47|1217.97|1217.47|0
1661508900000|2022-08-26 10:15:00|1218.59|1218.09|1218.47|1217.97|1218.72|1218.22|1217.97|1217.47|0
1661509200000|2022-08-26 10:20:00|1218.22|1217.72|1219.22|1218.72|1219.22|1218.72|1217.97|1217.47|0
1661509500000|2022-08-26 10:25:00|1219.09|1218.59|1219.47|1218.97|1219.97|1219.47|1218.97|1218.47|0
1661509800000|2022-08-26 10:30:00|1219.59|1219.09|1219.47|1218.97|1219.72|1219.22|1218.97|1218.47|10
1661510100000|2022-08-26 10:35:00|1219.34|1218.84|1219.47|1218.97|1219.72|1219.22|1218.72|1218.22|0
1661510400000|2022-08-26 10:40:00|1219.72|1219.22|1220.22|1219.72|1220.47|1219.97|1219.47|1218.97|0
1661510700000|2022-08-26 10:45:00|1219.97|1219.47|1220.47|1219.97|1220.47|1219.97|1219.09|1218.59|20
1661511000000|2022-08-26 10:50:00|1220.34|1219.84|1220.72|1220.22|1220.97|1220.47|1219.72|1219.22|0
1661511300000|2022-08-26 10:55:00|1220.84|1220.34|1222.09|1221.59|1222.09|1221.59|1220.84|1220.34|0
1661511600000|2022-08-26 11:00:00|1222.22|1221.72|1222.09|1221.59|1222.59|1222.09|1221.84|1221.34|0
1661511900000|2022-08-26 11:05:00|1222.22|1221.72|1222.72|1222.22|1222.84|1222.34|1222.09|1221.59|0
1661512200000|2022-08-26 11:10:00|1222.59|1222.09|1222.59|1222.09|1222.59|1222.09|1221.84|1221.34|0
1661512500000|2022-08-26 11:15:00|1222.72|1222.22|1223.84|1223.34|1224.09|1223.59|1222.59|1222.09|0
1661512800000|2022-08-26 11:20:00|1223.72|1223.22|1223.34|1222.84|1224.09|1223.59|1223.34|1222.84|0
1661513100000|2022-08-26 11:25:00|1223.47|1222.97|1222.84|1222.34|1223.59|1223.09|1222.59|1222.09|0
1661513400000|2022-08-26 11:30:00|1222.59|1222.09|1222.34|1221.84|1223.09|1222.59|1222.34|1221.84|0
1661513700000|2022-08-26 11:35:00|1222.47|1221.97|1222.34|1221.84|1222.84|1222.34|1221.72|1221.22|20
1661514000000|2022-08-26 11:40:00|1222.5|1222|1221.75|1221.25|1223.13|1222.63|1221.75|1221.25|0
1661514300000|2022-08-26 11:45:00|1221.63|1221.13|1222|1221.5|1222.25|1221.75|1221|1220.5|0
1661514600000|2022-08-26 11:50:00|1221.88|1221.38|1222.75|1222.25|1222.88|1222.38|1221.25|1220.75|0
1661514900000|2022-08-26 11:55:00|1222.88|1222.38|1222.38|1221.88|1223.5|1223|1222.38|1221.88|10
1661515200000|2022-08-26 12:00:00|1222.13|1221.63|1222|1221.5|1222.75|1222.25|1222|1221.5|0
1661515500000|2022-08-26 12:05:00|1221.88|1221.38|1221.25|1220.75|1222.25|1221.75|1221|1220.5|0
1661515800000|2022-08-26 12:10:00|1221.13|1220.63|1221.5|1221|1221.75|1221.25|1220.5|1220|0
1661516100000|2022-08-26 12:15:00|1221.38|1220.88|1221.75|1221.25|1222|1221.5|1221.25|1220.75|0
1661516400000|2022-08-26 12:20:00|1221.88|1221.38|1221|1220.5|1222|1221.5|1220.63|1220.13|0
1661516700000|2022-08-26 12:25:00|1221.13|1220.63|1220.63|1220.13|1221.13|1220.63|1220.63|1220.13|0
1661517000000|2022-08-26 12:30:00|1220.5|1220|1221.13|1220.63|1221.38|1220.88|1220.13|1219.63|0
1661517300000|2022-08-26 12:35:00|1221.25|1220.75|1219.5|1219|1221.38|1220.88|1219.13|1218.63|3
1661517600000|2022-08-26 12:40:00|1219.38|1218.88|1219.5|1219|1219.63|1219.13|1219.13|1218.63|22
1661517900000|2022-08-26 12:45:00|1219.38|1218.88|1219|1218.5|1219.5|1219|1218.63|1218.13|14
1661518200000|2022-08-26 12:50:00|1219.13|1218.63|1219.75|1219.25|1219.75|1219.25|1218.88|1218.38|20
1661518500000|2022-08-26 12:55:00|1219.63|1219.13|1219.5|1219|1219.63|1219.13|1218.88|1218.38|4
1661518800000|2022-08-26 13:00:00|1219.63|1219.13|1220|1219.5|1220.25|1219.75|1219.5|1219|1
1661519100000|2022-08-26 13:05:00|1220.13|1219.63|1221.88|1221.38|1222.25|1221.75|1220.13|1219.63|6
1661519400000|2022-08-26 13:10:00|1222|1221.5|1220.5|1220|1222.13|1221.63|1220.13|1219.63|6
1661519700000|2022-08-26 13:15:00|1220.63|1220.13|1219.88|1219.38|1220.63|1220.13|1219.63|1219.13|14
1661520000000|2022-08-26 13:20:00|1220|1219.5|1219.63|1219.13|1220.25|1219.75|1219.63|1219.13|15
1661520300000|2022-08-26 13:25:00|1219.75|1219.25|1217.88|1217.38|1219.75|1219.25|1217.63|1217.13|15
1661520600000|2022-08-26 13:30:00|1218|1217.5|1217.75|1217.25|1219.75|1219.25|1217.13|1216.63|39
1661520900000|2022-08-26 13:35:00|1217.88|1217.38|1217.88|1217.38|1218.38|1217.88|1216.75|1216.25|20
1661521200000|2022-08-26 13:40:00|1218.13|1217.63|1218.38|1217.88|1218.75|1218.25|1217.25|1216.75|0
1661521500000|2022-08-26 13:45:00|1218.25|1217.75|1217.25|1216.75|1219.25|1218.75|1217.25|1216.75|16
1661521800000|2022-08-26 13:50:00|1217.38|1216.88|1219.75|1219.25|1219.75|1219.25|1217.25|1216.75|24
1661522100000|2022-08-26 13:55:00|1219.5|1219|1220.38|1219.88|1220.38|1219.88|1219.25|1218.75|32
1661522400000|2022-08-26 14:00:00|1219.5|1219|1217.25|1216.75|1219.88|1219.38|1217.25|1216.75|17
1661522700000|2022-08-26 14:05:00|1217.13|1216.63|1221.88|1221.38|1222.25|1221.75|1216.63|1216.13|19
1661523000000|2022-08-26 14:10:00|1221.96|1221.46|1221.08|1220.58|1222.33|1221.83|1220.21|1219.71|19
1661523300000|2022-08-26 14:15:00|1221.21|1220.71|1224.05|1221.55|1224.05|1222.71|1220.96|1220.46|14
1661523600000|2022-08-26 14:20:00|1224.28|1221.78|1219.58|1217.08|1224.28|1221.78|1219.34|1216.84|0
1661523900000|2022-08-26 14:25:00|1219.57|1217.07|1216.53|1214.03|1219.59|1217.09|1216.04|1213.54|0
1661524200000|2022-08-26 14:30:00|1216.52|1214.02|1213.03|1210.53|1216.52|1214.02|1212.8|1210.3|0
1661524500000|2022-08-26 14:35:00|1213.02|1210.52|1211.02|1208.52|1213.03|1210.53|1209.85|1207.35|76
1661524800000|2022-08-26 14:40:00|1211.03|1208.53|1212.86|1210.36|1213.34|1210.84|1211.02|1208.52|0
1661525100000|2022-08-26 14:45:00|1210.79|1208.29|1211.64|1209.14|1211.65|1209.15|1209.46|1206.96|0
1661525400000|2022-08-26 14:50:00|1211.65|1209.15|1211|1208.5|1211.68|1209.18|1209.77|1207.27|0
1661525700000|2022-08-26 14:55:00|1210.99|1208.49|1211.52|1209.02|1212.07|1209.57|1209.89|1207.39|0
1661526000000|2022-08-26 15:00:00|1213.35|1210.85|1211.45|1208.95|1213.82|1211.32|1211.45|1208.95|0
1661526300000|2022-08-26 15:05:00|1211.22|1208.72|1211.43|1208.93|1212.39|1209.89|1210.28|1207.78|0
1661526600000|2022-08-26 15:10:00|1211.31|1208.81|1212.29|1209.79|1212.37|1209.87|1210.73|1208.23|0
1661526900000|2022-08-26 15:15:00|1210.26|1207.76|1207.61|1205.11|1210.52|1208.02|1207.59|1205.09|0
1661527200000|2022-08-26 15:20:00|1207.6|1205.1|1208.44|1205.94|1208.44|1205.94|1206.52|1204.02|0
1661527500000|2022-08-26 15:25:00|1208.43|1205.93|1208.62|1206.12|1209.69|1207.19|1207.75|1205.25|0
1661527800000|2022-08-26 15:30:00|1210.89|1208.39|1211.35|1208.85|1212.05|1209.55|1210.18|1207.68|0
1661528100000|2022-08-26 15:35:00|1211.12|1208.62|1210.58|1208.08|1211.97|1209.47|1210.42|1207.92|0
1661528400000|2022-08-26 15:40:00|1210.57|1208.07|1209.8|1207.3|1211.06|1208.56|1209.32|1206.82|0
1661528700000|2022-08-26 15:45:00|1207.35|1204.85|1208.71|1206.21|1208.98|1206.48|1207.35|1204.85|0
1661529000000|2022-08-26 15:50:00|1208.7|1206.2|1209.42|1206.92|1209.44|1206.94|1208.15|1205.65|0
1661529300000|2022-08-26 15:55:00|1209.16|1206.66|1208.3|1205.8|1209.16|1206.66|1208.03|1205.53|0
1661529600000|2022-08-26 16:00:00|1208.29|1205.79|1206.79|1204.29|1208.56|1206.06|1206.64|1204.14|0
1661529900000|2022-08-26 16:05:00|1206.8|1204.3|1207.35|1204.85|1207.36|1204.86|1206.78|1204.28|0
1661530200000|2022-08-26 16:10:00|1207.34|1204.84|1208.03|1205.53|1208.04|1205.54|1207.06|1204.56|0
1661530500000|2022-08-26 16:15:00|1208.02|1205.52|1206.67|1204.17|1208.03|1205.53|1206.12|1203.62|0
1661530800000|2022-08-26 16:20:00|1206.66|1204.16|1206.54|1204.04|1206.82|1204.32|1206.12|1203.62|0
1661531100000|2022-08-26 16:25:00|1206.53|1204.03|1207.35|1204.85|1207.35|1204.85|1206.26|1203.76|0
1661531400000|2022-08-26 16:30:00|1209.9|1207.4|1209.19|1206.69|1209.91|1207.41|1209.18|1206.68|0
1661531700000|2022-08-26 16:35:00|1209.18|1206.68|1210.03|1207.53|1210.04|1207.54|1209.18|1206.68|0
1661532000000|2022-08-26 16:40:00|1210.02|1207.52|1210.76|1208.26|1211.25|1208.75|1209.79|1207.29|0
1661532300000|2022-08-26 16:45:00|1208.29|1205.79|1209.39|1206.89|1209.39|1206.89|1208.02|1205.52|0
1661532600000|2022-08-26 16:50:00|1209.38|1206.88|1209.09|1206.59|1209.38|1206.88|1208.81|1206.31|0
1661532900000|2022-08-26 16:55:00|1209.35|1206.85|1209.91|1207.41|1210.18|1207.68|1209.22|1206.72|0
1661533200000|2022-08-26 17:00:00|1209.9|1207.4|1210.17|1207.67|1210.46|1207.96|1209.35|1206.85|0
1661533500000|2022-08-26 17:05:00|1210.16|1207.66|1210.7|1208.2|1210.73|1208.23|1210.16|1207.66|0
1661533800000|2022-08-26 17:10:00|1210.44|1207.94|1209.88|1207.38|1210.72|1208.22|1209.35|1206.85|0
1661534100000|2022-08-26 17:15:00|1209.62|1207.12|1209.34|1206.84|1210.18|1207.68|1209.33|1206.83|0
1661534400000|2022-08-26 17:20:00|1209.33|1206.83|1210.16|1207.66|1210.16|1207.66|1209.33|1206.83|0
1661534700000|2022-08-26 17:25:00|1210.17|1207.67|1209.62|1207.12|1210.45|1207.95|1209.62|1207.12|0
1661535000000|2022-08-26 17:30:00|1211.91|1209.41|1211.44|1208.94|1211.92|1209.42|1210.97|1208.47|0
1661535300000|2022-08-26 17:35:00|1211.45|1208.95|1211.19|1208.69|1211.45|1208.95|1210.96|1208.46|0
1661535600000|2022-08-26 17:40:00|1211.08|1208.58|1210.25|1207.75|1211.19|1208.69|1210.24|1207.74|0
1661535900000|2022-08-26 17:45:00|1207.83|1205.33|1207.97|1205.47|1208.24|1205.74|1207.69|1205.19|0
1661536200000|2022-08-26 17:50:00|1207.96|1205.46|1207.43|1204.93|1207.96|1205.46|1207.15|1204.65|0
1661536500000|2022-08-26 17:55:00|1207.44|1204.94|1207.43|1204.93|1207.7|1205.2|1207.16|1204.66|0
1661536800000|2022-08-26 18:00:00|1207.44|1204.94|1207.42|1204.92|1207.98|1205.48|1207.15|1204.65|0
1661537100000|2022-08-26 18:05:00|1207.29|1204.79|1207.14|1204.64|1207.44|1204.94|1207.13|1204.63|0
1661537400000|2022-08-26 18:10:00|1207.13|1204.63|1206.87|1204.37|1207.14|1204.64|1206.33|1203.83|0
1661537700000|2022-08-26 18:15:00|1209.53|1207.03|1208.81|1206.31|1209.54|1207.04|1208.58|1206.08|0
1661538000000|2022-08-26 18:20:00|1208.93|1206.43|1209.28|1206.78|1209.76|1207.26|1208.83|1206.33|0
1661538300000|2022-08-26 18:25:00|1209.29|1206.79|1209.29|1206.79|1209.76|1207.26|1209.04|1206.54|0
1661538600000|2022-08-26 18:30:00|1209.28|1206.78|1209.52|1207.02|1209.76|1207.26|1209.05|1206.55|0
1661538900000|2022-08-26 18:35:00|1209.53|1207.03|1208.82|1206.32|1209.76|1207.26|1208.81|1206.31|0
1661539200000|2022-08-26 18:40:00|1209.05|1206.55|1208.58|1206.08|1209.06|1206.56|1208.58|1206.08|0
1661539500000|2022-08-26 18:45:00|1208.81|1206.31|1208.34|1205.84|1209.06|1206.56|1208.11|1205.61|0
1661539800000|2022-08-26 18:50:00|1208.57|1206.07|1208.09|1205.59|1208.57|1206.07|1208.09|1205.59|0
1661540100000|2022-08-26 18:55:00|1208.1|1205.6|1207.62|1205.12|1208.33|1205.83|1207.61|1205.11|0
1661540400000|2022-08-26 19:00:00|1204.64|1202.14|1205.18|1202.68|1205.48|1202.98|1204.64|1202.14|0
1661540700000|2022-08-26 19:05:00|1204.92|1202.42|1204.6|1202.1|1205.46|1202.96|1204.33|1201.83|0
1661541000000|2022-08-26 19:10:00|1204.61|1202.11|1204.08|1201.58|1204.61|1202.11|1203.79|1201.29|0
1661541300000|2022-08-26 19:15:00|1207.14|1204.64|1208.08|1205.58|1208.32|1205.82|1207.13|1204.63|0
1661541600000|2022-08-26 19:20:00|1208.2|1205.7|1207.36|1204.86|1208.32|1205.82|1207.11|1204.61|0
1661541900000|2022-08-26 19:25:00|1207.24|1204.74|1207.59|1205.09|1208.07|1205.57|1207.11|1204.61|0
1661542200000|2022-08-26 19:30:00|1204.6|1202.1|1203.42|1200.92|1204.88|1202.38|1203.42|1200.92|0
1661542500000|2022-08-26 19:35:00|1203.43|1200.93|1203.41|1200.91|1203.7|1201.2|1202.86|1200.36|0
1661542800000|2022-08-26 19:40:00|1203.42|1200.92|1202.56|1200.06|1203.42|1200.92|1202.29|1199.79|0
1661543100000|2022-08-26 19:45:00|1202.57|1200.07|1203.61|1201.11|1203.65|1201.15|1202.53|1200.03|0
1661543400000|2022-08-26 19:50:00|1203.63|1201.13|1201.46|1198.96|1204.17|1201.67|1201.45|1198.95|0
1661543700000|2022-08-26 19:55:00|1201.59|1199.09|1201.97|1199.47|1203.82|1201.32|1201.59|1199.09|0
1661544000000|2022-08-26 20:00:00|1205.57|1203.07|1204.81|1202.31|1205.62|1203.12|1204.48|1201.98|0
1661544300000|2022-08-26 20:05:00|1204.76|1202.26|1205|1202.5|1205.05|1202.55|1204.67|1202.17|0
1661544600000|2022-08-26 20:10:00|1205.05|1202.55|1205.48|1202.98|1205.48|1202.98|1204.9|1202.4|0
1661544900000|2022-08-26 20:15:00|1205.43|1202.93|1204.41|1201.91|1205.46|1202.96|1203.93|1201.43|0
1661545200000|2022-08-26 20:20:00|1204.46|1201.96|1205.09|1202.59|1205.14|1202.64|1204.36|1201.86|0
1661545500000|2022-08-26 20:25:00|1205.06|1202.56|1205.28|1202.78|1205.28|1202.78|1204.95|1202.45|0
1661545800000|2022-08-26 20:30:00|1205.33|1202.83|1205.33|1202.83|1206|1203.5|1205.24|1202.74|0
1661546100000|2022-08-26 20:35:00|1205.36|1202.86|1205.33|1202.83|1205.48|1202.98|1205.19|1202.69|0
1661546400000|2022-08-26 20:40:00|1205.38|1202.88|1204.99|1202.49|1205.38|1202.88|1204.52|1202.02|0
1661546700000|2022-08-26 20:45:00|1204.97|1202.47|1204.43|1201.93|1205.14|1202.64|1204.07|1201.57|0
1661547000000|2022-08-26 20:50:00|1204.45|1201.95|1205.38|1202.88|1206.24|1203.74|1204.09|1201.59|0
1661547300000|2022-08-26 20:55:00|1205.36|1202.86|1205.31|1202.81|1205.86|1203.36|1205.17|1202.67|0
1661547600000|2022-08-26 21:00:00|1205.07|1202.57|1205.07|1202.57|1205.07|1202.57|1205.07|1202.57|0
1661724000000|2022-08-28 22:00:00|1201.31|1198.81|1197.45|1194.95|1201.31|1198.81|1197.08|1194.58|0
1661724300000|2022-08-28 22:05:00|1197.43|1194.93|1197.35|1194.85|1197.65|1195.15|1196.38|1193.88|0
1661724600000|2022-08-28 22:10:00|1197.33|1194.83|1197.99|1195.49|1198.23|1195.73|1197.33|1194.83|0
1661724900000|2022-08-28 22:15:00|1198.02|1195.52|1197.54|1195.04|1198.47|1195.97|1197.54|1195.04|0
1661725200000|2022-08-28 22:20:00|1197.56|1195.06|1197.23|1194.73|1197.9|1195.4|1197.14|1194.64|0
1661725500000|2022-08-28 22:25:00|1197.28|1194.78|1197.61|1195.11|1198.14|1195.64|1197.26|1194.76|0
1661725800000|2022-08-28 22:30:00|1197.66|1195.16|1197.99|1195.49|1198.09|1195.59|1197.64|1195.14|0
1661726100000|2022-08-28 22:35:00|1198|1195.5|1197.66|1195.16|1198.18|1195.68|1197.33|1194.83|0
1661726400000|2022-08-28 22:40:00|1197.56|1195.06|1198.09|1195.59|1198.09|1195.59|1197.56|1195.06|0
1661726700000|2022-08-28 22:45:00|1198.14|1195.64|1198.37|1195.87|1198.52|1196.02|1197.76|1195.26|0
1661727000000|2022-08-28 22:50:00|1198.38|1195.88|1198.16|1195.66|1198.61|1196.11|1198.11|1195.61|0
1661727300000|2022-08-28 22:55:00|1198.21|1195.71|1197.9|1195.4|1198.3|1195.8|1197.78|1195.28|0
1661727600000|2022-08-28 23:00:00|1197.92|1195.42|1197.83|1195.33|1198.16|1195.66|1197.78|1195.28|0
1661727900000|2022-08-28 23:05:00|1197.85|1195.35|1197.73|1195.23|1197.92|1195.42|1197.68|1195.18|0
1661728200000|2022-08-28 23:10:00|1197.78|1195.28|1197.4|1194.9|1197.83|1195.33|1197.3|1194.8|0
1661728500000|2022-08-28 23:15:00|1197.44|1194.94|1197.35|1194.85|1197.63|1195.13|1197.16|1194.66|0
1661728800000|2022-08-28 23:20:00|1197.34|1194.84|1197.16|1194.66|1197.61|1195.11|1197.16|1194.66|0
1661729100000|2022-08-28 23:25:00|1197.15|1194.65|1196.58|1194.08|1197.15|1194.65|1196.42|1193.92|0
1661729400000|2022-08-28 23:30:00|1196.59|1194.09|1195.8|1193.3|1196.63|1194.13|1195.75|1193.25|0
1661729700000|2022-08-28 23:35:00|1195.84|1193.34|1195.65|1193.15|1196.06|1193.56|1195.56|1193.06|0
1661730000000|2022-08-28 23:40:00|1195.66|1193.16|1195.61|1193.11|1196.08|1193.58|1195.53|1193.03|0
1661730300000|2022-08-28 23:45:00|1195.6|1193.1|1195.18|1192.68|1195.68|1193.18|1195.13|1192.63|0
1661730600000|2022-08-28 23:50:00|1195.22|1192.72|1195.18|1192.68|1195.56|1193.06|1195.13|1192.63|0
1661730900000|2022-08-28 23:55:00|1195.22|1192.72|1195.68|1193.18|1195.7|1193.2|1195.18|1192.68|0
1661731200000|2022-08-29 00:00:00|1195.67|1193.17|1196.82|1194.32|1196.96|1194.46|1195.51|1193.01|0
1661731500000|2022-08-29 00:05:00|1196.84|1194.34|1196.48|1193.98|1196.91|1194.41|1196.2|1193.7|0
1661731800000|2022-08-29 00:10:00|1196.51|1194.01|1198.93|1196.43|1199.16|1196.66|1196.39|1193.89|0
1661732100000|2022-08-29 00:15:00|1198.96|1196.46|1197.56|1195.06|1199.42|1196.92|1197.09|1194.59|0
1661732400000|2022-08-29 00:20:00|1197.79|1195.29|1198.04|1195.54|1198.96|1196.46|1197.56|1195.06|0
1661732700000|2022-08-29 00:25:00|1198.38|1195.88|1198.04|1195.54|1198.5|1196|1197.8|1195.3|0
1661733000000|2022-08-29 00:30:00|1198.03|1195.53|1198.02|1195.52|1199.54|1197.04|1198.02|1195.52|0
1661733300000|2022-08-29 00:35:00|1197.79|1195.29|1198.72|1196.22|1198.95|1196.45|1197.79|1195.29|0
1661733600000|2022-08-29 00:40:00|1198.49|1195.99|1197.78|1195.28|1198.72|1196.22|1197.55|1195.05|0
1661733900000|2022-08-29 00:45:00|1197.55|1195.05|1196.85|1194.35|1197.78|1195.28|1196.61|1194.11|0
1661734200000|2022-08-29 00:50:00|1196.84|1194.34|1197.08|1194.58|1197.32|1194.82|1196.84|1194.34|0
1661734500000|2022-08-29 00:55:00|1197.07|1194.57|1196.6|1194.1|1197.08|1194.58|1196.13|1193.63|0
1661734800000|2022-08-29 01:00:00|1196.83|1194.33|1196.72|1194.22|1197.07|1194.57|1196.37|1193.87|0
1661735100000|2022-08-29 01:05:00|1196.83|1194.33|1197.32|1194.82|1197.55|1195.05|1196.6|1194.1|0
1661735400000|2022-08-29 01:10:00|1197.55|1195.05|1196.37|1193.87|1197.55|1195.05|1196.37|1193.87|0
1661735700000|2022-08-29 01:15:00|1196.36|1193.86|1196.37|1193.87|1196.95|1194.45|1196.13|1193.63|0
1661736000000|2022-08-29 01:20:00|1196.6|1194.1|1196.37|1193.87|1196.6|1194.1|1195.9|1193.4|0
1661736300000|2022-08-29 01:25:00|1196.36|1193.86|1196.13|1193.63|1196.37|1193.87|1195.43|1192.93|0
1661736600000|2022-08-29 01:30:00|1196.12|1193.62|1196.84|1194.34|1196.84|1194.34|1195.9|1193.4|0
1661736900000|2022-08-29 01:35:00|1196.83|1194.33|1196.61|1194.11|1196.84|1194.34|1195.9|1193.4|0
1661737200000|2022-08-29 01:40:00|1196.38|1193.88|1196.86|1194.36|1197.09|1194.59|1196.38|1193.88|0
1661737500000|2022-08-29 01:45:00|1198.86|1196.36|1199.85|1197.35|1199.86|1197.36|1198.74|1196.24|0
1661737800000|2022-08-29 01:50:00|1200.08|1197.58|1200.1|1197.6|1200.1|1197.6|1199.62|1197.12|0
1661738100000|2022-08-29 01:55:00|1200.09|1197.59|1199.87|1197.37|1200.1|1197.6|1199.63|1197.13|0
1661738400000|2022-08-29 02:00:00|1199.99|1197.49|1199.87|1197.37|1199.99|1197.49|1199.63|1197.13|0
1661738700000|2022-08-29 02:05:00|1199.88|1197.38|1200.57|1198.07|1200.81|1198.31|1199.87|1197.37|0
1661739000000|2022-08-29 02:10:00|1200.34|1197.84|1200.58|1198.08|1200.58|1198.08|1200.34|1197.84|0
1661739300000|2022-08-29 02:15:00|1200.57|1198.07|1200.57|1198.07|1200.8|1198.3|1200.34|1197.84|0
1661739600000|2022-08-29 02:20:00|1200.8|1198.3|1201.04|1198.54|1201.05|1198.55|1200.57|1198.07|0
1661739900000|2022-08-29 02:25:00|1201.05|1198.55|1201.52|1199.02|1201.99|1199.49|1201.04|1198.54|0
1661740200000|2022-08-29 02:30:00|1201.64|1199.14|1202.22|1199.72|1202.22|1199.72|1201.51|1199.01|0
1661740500000|2022-08-29 02:35:00|1202.21|1199.71|1202.22|1199.72|1202.45|1199.95|1201.98|1199.48|0
1661740800000|2022-08-29 02:40:00|1202.23|1199.73|1202.69|1200.19|1202.7|1200.2|1202.22|1199.72|0
1661741100000|2022-08-29 02:45:00|1202.46|1199.96|1202.44|1199.94|1202.69|1200.19|1202.44|1199.94|0
1661741400000|2022-08-29 02:50:00|1202.45|1199.95|1201.98|1199.48|1202.45|1199.95|1201.74|1199.24|0
1661741700000|2022-08-29 02:55:00|1201.97|1199.47|1202.2|1199.7|1202.44|1199.94|1201.97|1199.47|0
1661742000000|2022-08-29 03:00:00|1212.23|1209.73|1202.78|1200.28|1212.23|1209.73|1202.78|1200.28|0
1661742300000|2022-08-29 03:05:00|1202.79|1200.29|1203.06|1200.56|1203.06|1200.56|1202.51|1200.01|0
1661742600000|2022-08-29 03:10:00|1203.07|1200.57|1203.33|1200.83|1203.34|1200.84|1203.06|1200.56|0
1661742900000|2022-08-29 03:15:00|1203.34|1200.84|1203.6|1201.1|1203.87|1201.37|1203.33|1200.83|0
1661743200000|2022-08-29 03:20:00|1203.34|1200.84|1203.34|1200.84|1203.61|1201.11|1203.33|1200.83|0
1661743500000|2022-08-29 03:25:00|1203.33|1200.83|1203.87|1201.37|1203.88|1201.38|1203.33|1200.83|0
1661743800000|2022-08-29 03:30:00|1203.86|1201.36|1204.41|1201.91|1204.41|1201.91|1203.6|1201.1|0
1661744100000|2022-08-29 03:35:00|1204.4|1201.9|1204.67|1202.17|1204.94|1202.44|1204.14|1201.64|0
1661744400000|2022-08-29 03:40:00|1204.4|1201.9|1204.39|1201.89|1204.67|1202.17|1203.86|1201.36|0
1661744700000|2022-08-29 03:45:00|1204.4|1201.9|1204.79|1202.29|1204.93|1202.43|1204.39|1201.89|0
1661745000000|2022-08-29 03:50:00|1204.66|1202.16|1204.93|1202.43|1204.94|1202.44|1204.66|1202.16|0
1661745300000|2022-08-29 03:55:00|1204.67|1202.17|1205.22|1202.72|1205.48|1202.98|1204.67|1202.17|0
1661745600000|2022-08-29 04:00:00|1205.48|1202.98|1205.49|1202.99|1205.76|1203.26|1205.21|1202.71|0
1661745900000|2022-08-29 04:05:00|1205.48|1202.98|1205.75|1203.25|1205.76|1203.26|1205.22|1202.72|0
1661746200000|2022-08-29 04:10:00|1205.49|1202.99|1205.47|1202.97|1205.49|1202.99|1205.21|1202.71|0
1661746500000|2022-08-29 04:15:00|1204.08|1201.58|1203.59|1201.09|1204.31|1201.81|1203.36|1200.86|0
1661746800000|2022-08-29 04:20:00|1203.6|1201.1|1203.36|1200.86|1203.6|1201.1|1203.12|1200.62|0
1661747100000|2022-08-29 04:25:00|1203.13|1200.63|1203.13|1200.63|1203.36|1200.86|1202.9|1200.4|0
1661747400000|2022-08-29 04:30:00|1203.14|1200.64|1203.14|1200.64|1203.37|1200.87|1202.9|1200.4|0
1661747700000|2022-08-29 04:35:00|1203.13|1200.63|1203.13|1200.63|1203.37|1200.87|1202.9|1200.4|0
1661748000000|2022-08-29 04:40:00|1203.14|1200.64|1203.14|1200.64|1203.14|1200.64|1202.9|1200.4|0
1661748300000|2022-08-29 04:45:00|1203.13|1200.63|1202.9|1200.4|1203.37|1200.87|1202.89|1200.39|0
1661748600000|2022-08-29 04:50:00|1202.89|1200.39|1203.13|1200.63|1203.14|1200.64|1202.89|1200.39|0
1661748900000|2022-08-29 04:55:00|1203.14|1200.64|1203.14|1200.64|1203.37|1200.87|1203.14|1200.64|0
1661749200000|2022-08-29 05:00:00|1203.15|1200.65|1203.83|1201.33|1203.85|1201.35|1203.15|1200.65|0
1661749500000|2022-08-29 05:05:00|1203.61|1201.11|1203.36|1200.86|1203.84|1201.34|1203.36|1200.86|0
1661749800000|2022-08-29 05:10:00|1203.59|1201.09|1203.6|1201.1|1203.83|1201.33|1203.12|1200.62|0
1661750100000|2022-08-29 05:15:00|1203.61|1201.11|1203.84|1201.34|1203.84|1201.34|1203.37|1200.87|0
1661750400000|2022-08-29 05:20:00|1203.72|1201.22|1203.6|1201.1|1204.07|1201.57|1203.6|1201.1|0
1661750700000|2022-08-29 05:25:00|1203.83|1201.33|1203.37|1200.87|1203.83|1201.33|1203.13|1200.63|0
1661751000000|2022-08-29 05:30:00|1204.13|1201.63|1204.65|1202.15|1205.06|1202.56|1204.12|1201.62|0
1661751300000|2022-08-29 05:35:00|1204.39|1201.89|1202.38|1199.88|1204.66|1202.16|1202.11|1199.61|0
1661751600000|2022-08-29 05:40:00|1202.12|1199.62|1201.57|1199.07|1202.38|1199.88|1201.56|1199.06|0
1661751900000|2022-08-29 05:45:00|1201.58|1199.08|1201.56|1199.06|1201.83|1199.33|1201.29|1198.79|0
1661752200000|2022-08-29 05:50:00|1201.55|1199.05|1201.55|1199.05|1201.82|1199.32|1201.41|1198.91|0
1661752500000|2022-08-29 05:55:00|1201.54|1199.04|1200.72|1198.22|1201.55|1199.05|1200.71|1198.21|0
1661752800000|2022-08-29 06:00:00|1199.93|1197.43|1199.58|1197.08|1201.43|1198.93|1199.36|1196.86|0
1661753100000|2022-08-29 06:05:00|1199.47|1196.97|1201.23|1198.73|1201.47|1198.97|1199.35|1196.85|0
1661753400000|2022-08-29 06:10:00|1201.24|1198.74|1200.54|1198.04|1201.47|1198.97|1200.53|1198.03|0
1661753700000|2022-08-29 06:15:00|1200.77|1198.27|1201|1198.5|1201.58|1199.08|1200.77|1198.27|0
1661754000000|2022-08-29 06:20:00|1200.99|1198.49|1200.31|1197.81|1200.99|1198.49|1200.19|1197.69|0
1661754300000|2022-08-29 06:25:00|1200.3|1197.8|1200.33|1197.83|1200.82|1198.32|1199.87|1197.37|0
1661754600000|2022-08-29 06:30:00|1200.34|1197.84|1201.26|1198.76|1201.27|1198.77|1200.1|1197.6|0
1661754900000|2022-08-29 06:35:00|1201.27|1198.77|1201.51|1199.01|1201.97|1199.47|1200.8|1198.3|0
1661755200000|2022-08-29 06:40:00|1201.74|1199.24|1202.2|1199.7|1202.44|1199.94|1201.73|1199.23|0
1661755500000|2022-08-29 06:45:00|1202.21|1199.71|1201.91|1199.41|1202.9|1200.4|1201.69|1199.19|0
1661755800000|2022-08-29 06:50:00|1201.8|1199.3|1203.99|1201.49|1203.99|1201.49|1201.68|1199.18|0
1661756100000|2022-08-29 06:55:00|1203.76|1201.26|1205.06|1202.56|1205.16|1202.66|1203.76|1201.26|0
1661756400000|2022-08-29 07:00:00|1205.05|1202.55|1209.96|1209.46|1210.46|1209.96|1200.65|1198.15|0
1661756700000|2022-08-29 07:05:00|1210.08|1209.58|1205.46|1204.96|1210.83|1210.33|1204.96|1204.46|10
1661757000000|2022-08-29 07:10:00|1205.71|1205.21|1207.71|1207.21|1208.21|1207.71|1204.96|1204.46|35
1661757300000|2022-08-29 07:15:00|1207.58|1207.08|1200.71|1200.21|1207.71|1207.21|1200.46|1199.96|70
1661757600000|2022-08-29 07:20:00|1200.83|1200.33|1201.96|1201.46|1202.96|1202.46|1199.21|1198.71|21
1661757900000|2022-08-29 07:25:00|1202.08|1201.58|1204.96|1204.46|1205.46|1204.96|1202.08|1201.58|0
1661758200000|2022-08-29 07:30:00|1204.71|1204.21|1206.83|1206.33|1206.83|1206.33|1204.46|1203.96|0
1661758500000|2022-08-29 07:35:00|1206.96|1206.46|1211.71|1211.21|1212.21|1211.71|1206.83|1206.33|6
1661758800000|2022-08-29 07:40:00|1211.58|1211.08|1208.96|1208.46|1211.96|1211.46|1208.83|1208.33|0
1661759100000|2022-08-29 07:45:00|1208.83|1208.33|1205.33|1204.83|1208.96|1208.46|1205.21|1204.71|24
1661759400000|2022-08-29 07:50:00|1205.25|1204.75|1204.75|1204.25|1205.38|1204.88|1203.13|1202.63|23
1661759700000|2022-08-29 07:55:00|1204.63|1204.13|1207.63|1207.13|1207.63|1207.13|1204.25|1203.75|3
1661760000000|2022-08-29 08:00:00|1207.88|1207.38|1207.88|1207.38|1208.13|1207.63|1206.75|1206.25|42
1661760300000|2022-08-29 08:05:00|1207.75|1207.25|1207.38|1206.88|1207.75|1207.25|1206|1205.5|0
1661760600000|2022-08-29 08:10:00|1207.5|1207|1204.88|1204.38|1207.5|1207|1204.5|1204|2
1661760900000|2022-08-29 08:15:00|1205|1204.5|1205.75|1205.25|1205.88|1205.38|1204.88|1204.38|1
1661761200000|2022-08-29 08:20:00|1205.63|1205.13|1205.63|1205.13|1207.13|1206.63|1205.63|1205.13|42
1661761500000|2022-08-29 08:25:00|1205.75|1205.25|1203.63|1203.13|1205.75|1205.25|1203.63|1203.13|58
1661761800000|2022-08-29 08:30:00|1203.75|1203.25|1202.38|1201.88|1204.63|1204.13|1202.38|1201.88|30
1661762100000|2022-08-29 08:35:00|1202.25|1201.75|1202.25|1201.75|1203|1202.5|1201.75|1201.25|0
1661762400000|2022-08-29 08:40:00|1202.13|1201.63|1201|1200.5|1202.13|1201.63|1200.63|1200.13|2
1661762700000|2022-08-29 08:45:00|1201.13|1200.63|1201.13|1200.63|1201.63|1201.13|1200.63|1200.13|21
1661763000000|2022-08-29 08:50:00|1201.25|1200.75|1200.38|1199.88|1201.63|1201.13|1200.13|1199.63|0
1661763300000|2022-08-29 08:55:00|1200.13|1199.63|1199.88|1199.38|1200.88|1200.38|1199.38|1198.88|0
1661763600000|2022-08-29 09:00:00|1199.63|1199.13|1199.38|1198.88|1200.5|1200|1199.15|1198.65|10
1661763900000|2022-08-29 09:05:00|1199.5|1199|1201.38|1200.88|1202.13|1201.63|1199.38|1198.88|80
1661764200000|2022-08-29 09:10:00|1201.25|1200.75|1202.38|1201.88|1202.38|1201.88|1201.13|1200.63|0
1661764500000|2022-08-29 09:15:00|1202.25|1201.75|1202.88|1202.38|1203.13|1202.63|1202.25|1201.75|0
1661764800000|2022-08-29 09:20:00|1202.75|1202.25|1202.88|1202.38|1203.13|1202.63|1202.63|1202.13|0
1661765100000|2022-08-29 09:25:00|1203|1202.5|1203.13|1202.63|1203.63|1203.13|1202.88|1202.38|0
1661765400000|2022-08-29 09:30:00|1203|1202.5|1201.63|1201.13|1203.38|1202.88|1201.63|1201.13|10
1661765700000|2022-08-29 09:35:00|1201.75|1201.25|1200.13|1199.63|1202.13|1201.63|1199.88|1199.38|0
1661766000000|2022-08-29 09:40:00|1200|1199.5|1200.38|1199.88|1200.38|1199.88|1199.88|1199.38|0
1661766300000|2022-08-29 09:45:00|1200.13|1199.63|1199.63|1199.13|1200.38|1199.88|1199.38|1198.88|0
1661766600000|2022-08-29 09:50:00|1199.75|1199.25|1199.13|1198.63|1199.88|1199.38|1199.13|1198.63|0
1661766900000|2022-08-29 09:55:00|1198.95|1198.45|1198.85|1198.35|1200.13|1199.63|1198.4|1197.9|0
1661767200000|2022-08-29 10:00:00|1198.9|1198.4|1197.65|1197.15|1199.13|1198.63|1197.45|1196.95|0
1661767500000|2022-08-29 10:05:00|1197.6|1197.1|1196.65|1196.15|1197.6|1197.1|1196.55|1196.05|0
1661767800000|2022-08-29 10:10:00|1196.6|1196.1|1196.45|1195.95|1196.7|1196.2|1194.9|1194.4|4
1661768100000|2022-08-29 10:15:00|1196.5|1196|1196.7|1196.2|1197.35|1196.85|1196.45|1195.95|0
1661768400000|2022-08-29 10:20:00|1196.65|1196.15|1197.05|1196.55|1197.05|1196.55|1196.55|1196.05|1
1661768700000|2022-08-29 10:25:00|1196.95|1196.45|1198.68|1198.18|1198.73|1198.23|1196.95|1196.45|0
1661769000000|2022-08-29 10:30:00|1198.73|1198.23|1199.1|1198.6|1199.15|1198.65|1198.43|1197.93|20
1661769300000|2022-08-29 10:35:00|1199.15|1198.65|1197.3|1196.8|1199.63|1199.13|1197.05|1196.55|10
1661769600000|2022-08-29 10:40:00|1197.35|1196.85|1196|1195.5|1197.5|1197|1195.9|1195.4|10
1661769900000|2022-08-29 10:45:00|1196.05|1195.55|1195.15|1194.65|1196.45|1195.95|1193.1|1192.6|21
1661770200000|2022-08-29 10:50:00|1195.1|1194.6|1194.05|1193.55|1195.85|1195.35|1193.35|1192.85|0
1661770500000|2022-08-29 10:55:00|1194.15|1193.65|1192.85|1192.35|1194.15|1193.65|1192.25|1191.75|10
1661770800000|2022-08-29 11:00:00|1192.8|1192.3|1192.45|1191.95|1193.55|1193.05|1192.15|1191.65|0
1661771100000|2022-08-29 11:05:00|1192.4|1191.9|1190.55|1190.05|1192.6|1192.1|1190.35|1189.85|10
1661771400000|2022-08-29 11:10:00|1190.65|1190.15|1193.05|1192.55|1193.05|1192.55|1190.55|1190.05|10
1661771700000|2022-08-29 11:15:00|1192.95|1192.45|1194.8|1194.3|1194.85|1194.35|1192.85|1192.35|0
1661772000000|2022-08-29 11:20:00|1194.7|1194.2|1194.65|1194.15|1195.15|1194.65|1194.2|1193.7|0
1661772300000|2022-08-29 11:25:00|1194.55|1194.05|1194.35|1193.85|1194.55|1194.05|1193.4|1192.9|0
1661772600000|2022-08-29 11:30:00|1194.3|1193.8|1194.3|1193.8|1194.75|1194.25|1193.75|1193.25|2
1661772900000|2022-08-29 11:35:00|1194.25|1193.75|1194.1|1193.6|1194.75|1194.25|1194.1|1193.6|1
1661773200000|2022-08-29 11:40:00|1194.27|1193.77|1194.32|1193.82|1194.42|1193.92|1194.17|1193.67|0
1661773500000|2022-08-29 11:45:00|1194.37|1193.87|1195.12|1194.62|1195.12|1194.62|1194.22|1193.72|1
1661773800000|2022-08-29 11:50:00|1195.17|1194.67|1194.07|1193.57|1195.47|1194.97|1193.92|1193.42|12
1661774100000|2022-08-29 11:55:00|1194.12|1193.62|1195.27|1194.77|1195.27|1194.77|1193.92|1193.42|0
1661774400000|2022-08-29 12:00:00|1195.17|1194.67|1194.67|1194.17|1195.27|1194.77|1194.22|1193.72|1
1661774700000|2022-08-29 12:05:00|1194.62|1194.12|1193.97|1193.47|1195.47|1194.97|1193.92|1193.42|0
1661775000000|2022-08-29 12:10:00|1194.02|1193.52|1195.42|1194.92|1195.42|1194.92|1193.12|1192.62|0
1661775300000|2022-08-29 12:15:00|1195.52|1195.02|1197.17|1196.67|1197.42|1196.92|1195.52|1195.02|0
1661775600000|2022-08-29 12:20:00|1197.22|1196.72|1198.22|1197.72|1198.22|1197.72|1196.92|1196.42|0
1661775900000|2022-08-29 12:25:00|1198.17|1197.67|1199.3|1198.8|1199.42|1198.92|1198.02|1197.52|0
1661776200000|2022-08-29 12:30:00|1199.55|1199.05|1200.8|1200.3|1201.05|1200.55|1199.55|1199.05|0
1661776500000|2022-08-29 12:35:00|1200.67|1200.17|1199.92|1199.42|1201.55|1201.05|1199.67|1199.17|0
1661776800000|2022-08-29 12:40:00|1199.8|1199.3|1199.8|1199.3|1200.05|1199.55|1199.42|1198.92|0
1661777100000|2022-08-29 12:45:00|1199.92|1199.42|1199.12|1198.62|1200.42|1199.92|1198.67|1198.17|0
1661777400000|2022-08-29 12:50:00|1199.17|1198.67|1199.3|1198.8|1200.17|1199.67|1199.07|1198.57|1
1661777700000|2022-08-29 12:55:00|1199.17|1198.67|1198.37|1197.87|1199.17|1198.67|1198.22|1197.72|0
1661778000000|2022-08-29 13:00:00|1198.8|1198.3|1198.52|1198.02|1199.07|1198.57|1198.02|1197.52|0
1661778300000|2022-08-29 13:05:00|1198.57|1198.07|1197.32|1196.82|1198.62|1198.12|1196.92|1196.42|0
1661778600000|2022-08-29 13:10:00|1197.37|1196.87|1196.92|1196.42|1197.72|1197.22|1196.62|1196.12|1
1661778900000|2022-08-29 13:15:00|1196.87|1196.37|1196.62|1196.12|1197.52|1197.02|1196.52|1196.02|2
1661779200000|2022-08-29 13:20:00|1196.57|1196.07|1196.52|1196.02|1196.62|1196.12|1196.32|1195.82|0
1661779500000|2022-08-29 13:25:00|1196.47|1195.97|1196.32|1195.82|1197.17|1196.67|1195.87|1195.37|2
1661779800000|2022-08-29 13:30:00|1196.62|1196.12|1198.67|1198.17|1198.85|1198.35|1195.42|1194.92|0
1661780100000|2022-08-29 13:35:00|1198.72|1198.22|1199.92|1199.42|1200.92|1200.42|1198.67|1198.17|0
1661780400000|2022-08-29 13:40:00|1200.05|1199.55|1202.92|1202.42|1203.05|1202.55|1200.05|1199.55|0
1661780700000|2022-08-29 13:45:00|1202.42|1201.92|1202.05|1201.55|1202.67|1202.17|1201.67|1201.17|0
1661781000000|2022-08-29 13:50:00|1202.17|1201.67|1204.92|1204.42|1204.92|1204.42|1202.17|1201.67|0
1661781300000|2022-08-29 13:55:00|1204.8|1204.3|1205.55|1205.05|1205.67|1205.17|1204.05|1203.55|1
1661781600000|2022-08-29 14:00:00|1205.67|1205.17|1205.17|1204.67|1206.05|1205.55|1204.92|1204.42|12
1661781900000|2022-08-29 14:05:00|1204.92|1204.42|1206.17|1205.67|1207.42|1206.92|1204.92|1204.42|78
1661782200000|2022-08-29 14:10:00|1206.13|1205.63|1205.38|1204.88|1206.38|1205.88|1205.13|1204.63|1
1661782500000|2022-08-29 14:15:00|1205.13|1204.63|1205.12|1202.62|1206.01|1205.51|1204.38|1202.62|4
1661782800000|2022-08-29 14:20:00|1205.11|1202.61|1205.11|1202.61|1205.93|1203.43|1204.83|1202.33|0
1661783100000|2022-08-29 14:25:00|1205.12|1202.62|1202.94|1200.44|1205.66|1203.16|1202.94|1200.44|0
1661783400000|2022-08-29 14:30:00|1202.68|1200.18|1201.84|1199.34|1203.91|1201.41|1201.56|1199.06|52
1661783700000|2022-08-29 14:35:00|1201.85|1199.35|1201.23|1198.73|1202.11|1199.61|1201.22|1198.72|0
1661784000000|2022-08-29 14:40:00|1201.24|1198.74|1202.3|1199.8|1202.31|1199.81|1200.95|1198.45|0
1661784300000|2022-08-29 14:45:00|1202.31|1199.81|1202.02|1199.52|1202.84|1200.34|1201.47|1198.97|0
1661784600000|2022-08-29 14:50:00|1202.01|1199.51|1200.9|1198.4|1202.56|1200.06|1200.61|1198.11|0
1661784900000|2022-08-29 14:55:00|1200.89|1198.39|1200.62|1198.12|1201.17|1198.67|1200.34|1197.84|0
1661785200000|2022-08-29 15:00:00|1200.36|1197.86|1202.27|1199.77|1202.55|1200.05|1200.36|1197.86|0
1661785500000|2022-08-29 15:05:00|1202.28|1199.78|1200.94|1198.44|1202.54|1200.04|1199.83|1197.33|0
1661785800000|2022-08-29 15:10:00|1200.93|1198.43|1201.44|1198.94|1201.74|1199.24|1200.62|1198.12|0
1661786100000|2022-08-29 15:15:00|1201.18|1198.68|1202|1199.5|1202.01|1199.51|1200.92|1198.42|0
1661786400000|2022-08-29 15:20:00|1201.74|1199.24|1202.31|1199.81|1202.85|1200.35|1201.46|1198.96|0
1661786700000|2022-08-29 15:25:00|1202.32|1199.82|1201.75|1199.25|1202.86|1200.36|1201.49|1198.99|0
1661787000000|2022-08-29 15:30:00|1201.76|1199.26|1202.37|1199.87|1202.65|1200.15|1200.94|1198.44|0
1661787300000|2022-08-29 15:35:00|1202.38|1199.88|1202.11|1199.61|1203.21|1200.71|1201.81|1199.31|0
1661787600000|2022-08-29 15:40:00|1202.1|1199.6|1200.44|1197.94|1202.11|1199.61|1200.18|1197.68|0
1661787900000|2022-08-29 15:45:00|1200.45|1197.95|1202.38|1199.88|1202.38|1199.88|1200.43|1197.93|0
1661788200000|2022-08-29 15:50:00|1202.37|1199.87|1202.39|1199.89|1202.66|1200.16|1202.09|1199.59|0
1661788500000|2022-08-29 15:55:00|1202.38|1199.88|1203.2|1200.7|1203.22|1200.72|1202.38|1199.88|0
1661788800000|2022-08-29 16:00:00|1203.21|1200.71|1204.33|1201.83|1204.34|1201.84|1203.19|1200.69|0
1661789100000|2022-08-29 16:05:00|1204.59|1202.09|1204.05|1201.55|1204.88|1202.38|1204.03|1201.53|0
1661789400000|2022-08-29 16:10:00|1204.31|1201.81|1204.04|1201.54|1204.6|1202.1|1203.75|1201.25|0
1661789700000|2022-08-29 16:15:00|1204.05|1201.55|1204.32|1201.82|1204.89|1202.39|1204.04|1201.54|0
1661790000000|2022-08-29 16:20:00|1204.33|1201.83|1203.51|1201.01|1204.6|1202.1|1203.5|1201|0
1661790300000|2022-08-29 16:25:00|1203.5|1201|1203.52|1201.02|1203.8|1201.3|1202.97|1200.47|0
1661790600000|2022-08-29 16:30:00|1203.51|1201.01|1202.66|1200.16|1203.52|1201.02|1202.65|1200.15|0
1661790900000|2022-08-29 16:35:00|1202.67|1200.17|1203.07|1200.57|1203.34|1200.84|1202.64|1200.14|0
1661791200000|2022-08-29 16:40:00|1203.33|1200.83|1203.77|1201.27|1203.78|1201.28|1203.2|1200.7|0
1661791500000|2022-08-29 16:45:00|1203.78|1201.28|1204.91|1202.41|1204.92|1202.42|1203.76|1201.26|0
1661791800000|2022-08-29 16:50:00|1204.92|1202.42|1205.8|1203.3|1206.02|1203.52|1204.78|1202.28|0
1661792100000|2022-08-29 16:55:00|1205.79|1203.29|1205.48|1202.98|1205.8|1203.3|1205.21|1202.71|0
1661792400000|2022-08-29 17:00:00|1205.49|1202.99|1205.49|1202.99|1206.06|1203.56|1205.23|1202.73|0
1661792700000|2022-08-29 17:05:00|1205.5|1203|1205.52|1203.02|1205.81|1203.31|1204.98|1202.48|0
1661793000000|2022-08-29 17:10:00|1205.53|1203.03|1204.71|1202.21|1205.54|1203.04|1204.16|1201.66|0
1661793300000|2022-08-29 17:15:00|1204.44|1201.94|1203.34|1200.84|1204.71|1202.21|1203.05|1200.55|0
1661793600000|2022-08-29 17:20:00|1203.6|1201.1|1203.59|1201.09|1204.39|1201.89|1203.31|1200.81|0
1661793900000|2022-08-29 17:25:00|1203.58|1201.08|1204.94|1202.44|1204.95|1202.45|1203.31|1200.81|0
1661794200000|2022-08-29 17:30:00|1204.68|1202.18|1205.51|1203.01|1205.77|1203.27|1204.67|1202.17|0
1661794500000|2022-08-29 17:35:00|1205.52|1203.02|1205.51|1203.01|1205.8|1203.3|1205.24|1202.74|0
1661794800000|2022-08-29 17:40:00|1205.5|1203|1206.24|1203.74|1206.38|1203.88|1205.23|1202.73|0
1661795100000|2022-08-29 17:45:00|1206.11|1203.61|1205.06|1202.56|1206.67|1204.17|1205|1202.5|0
1661795400000|2022-08-29 17:50:00|1204.8|1202.3|1205.33|1202.83|1205.35|1202.85|1204.79|1202.29|0
1661795700000|2022-08-29 17:55:00|1205.32|1202.82|1205.87|1203.37|1206.15|1203.65|1205.31|1202.81|0
1661796000000|2022-08-29 18:00:00|1205.86|1203.36|1205.03|1202.53|1205.87|1203.37|1205.02|1202.52|0
1661796300000|2022-08-29 18:05:00|1205.04|1202.54|1205.28|1202.78|1205.86|1203.36|1205.03|1202.53|0
1661796600000|2022-08-29 18:10:00|1205.29|1202.79|1204.99|1202.49|1205.57|1203.07|1204.99|1202.49|0
1661796900000|2022-08-29 18:15:00|1205|1202.5|1204.17|1201.67|1205|1202.5|1204.16|1201.66|0
1661797200000|2022-08-29 18:20:00|1204.16|1201.66|1204.43|1201.93|1204.44|1201.94|1203.89|1201.39|0
1661797500000|2022-08-29 18:25:00|1204.44|1201.94|1204.45|1201.95|1205|1202.5|1204.44|1201.94|0
1661797800000|2022-08-29 18:30:00|1204.44|1201.94|1205.29|1202.79|1205.55|1203.05|1204.44|1201.94|0
1661798100000|2022-08-29 18:35:00|1205.3|1202.8|1205.56|1203.06|1205.85|1203.35|1205.29|1202.79|0
1661798400000|2022-08-29 18:40:00|1205.57|1203.07|1205.85|1203.35|1205.86|1203.36|1205.57|1203.07|0
1661798700000|2022-08-29 18:45:00|1205.84|1203.34|1205.3|1202.8|1205.85|1203.35|1205.29|1202.79|0
1661799000000|2022-08-29 18:50:00|1205.29|1202.79|1204.48|1201.98|1205.3|1202.8|1204.47|1201.97|0
1661799300000|2022-08-29 18:55:00|1204.47|1201.97|1205.29|1202.79|1205.3|1202.8|1203.62|1201.12|0
1661799600000|2022-08-29 19:00:00|1205.16|1202.66|1206.14|1203.64|1206.71|1204.21|1205.15|1202.65|0
1661799900000|2022-08-29 19:05:00|1206.13|1203.63|1205.84|1203.34|1206.4|1203.9|1205.54|1203.04|0
1661800200000|2022-08-29 19:10:00|1205.85|1203.35|1205.88|1203.38|1206.4|1203.9|1205.28|1202.78|0
1661800500000|2022-08-29 19:15:00|1205.87|1203.37|1205.57|1203.07|1206.16|1203.66|1205.3|1202.8|0
1661800800000|2022-08-29 19:20:00|1205.56|1203.06|1205.55|1203.05|1205.57|1203.07|1205.28|1202.78|0
1661801100000|2022-08-29 19:25:00|1205.29|1202.79|1204.71|1202.21|1205.29|1202.79|1204.45|1201.95|0
1661801400000|2022-08-29 19:30:00|1204.58|1202.08|1204.6|1202.1|1204.88|1202.38|1203.77|1201.27|0
1661801700000|2022-08-29 19:35:00|1204.59|1202.09|1205.16|1202.66|1205.42|1202.92|1204.59|1202.09|0
1661802000000|2022-08-29 19:40:00|1205.15|1202.65|1205.42|1202.92|1205.7|1203.2|1204.59|1202.09|0
1661802300000|2022-08-29 19:45:00|1205.41|1202.91|1204.3|1201.8|1205.41|1202.91|1204.02|1201.52|0
1661802600000|2022-08-29 19:50:00|1204.28|1201.78|1203.7|1201.2|1204.3|1201.8|1202.9|1200.4|0
1661802900000|2022-08-29 19:55:00|1203.44|1200.94|1203.11|1200.61|1203.97|1201.47|1202.82|1200.32|0
1661803200000|2022-08-29 20:00:00|1203.26|1200.76|1203.43|1200.93|1203.87|1201.37|1202.88|1200.38|0
1661803500000|2022-08-29 20:05:00|1203.48|1200.98|1202.88|1200.38|1203.54|1201.04|1202.88|1200.38|0
1661803800000|2022-08-29 20:10:00|1202.93|1200.43|1203.21|1200.71|1203.32|1200.82|1202.93|1200.43|0
1661804100000|2022-08-29 20:15:00|1203.15|1200.65|1202.99|1200.49|1203.21|1200.71|1202.82|1200.32|0
1661804400000|2022-08-29 20:20:00|1203.04|1200.54|1202.82|1200.32|1203.15|1200.65|1202.82|1200.32|0
1661804700000|2022-08-29 20:25:00|1202.83|1200.33|1202.88|1200.38|1203.04|1200.54|1202.82|1200.32|0
1661805000000|2022-08-29 20:30:00|1202.93|1200.43|1203.04|1200.54|1203.04|1200.54|1202.82|1200.32|0
1661805300000|2022-08-29 20:35:00|1203.05|1200.55|1203.26|1200.76|1203.26|1200.76|1202.99|1200.49|0
1661805600000|2022-08-29 20:40:00|1203.21|1200.71|1203.59|1201.09|1203.65|1201.15|1203.15|1200.65|0
1661805900000|2022-08-29 20:45:00|1203.6|1201.1|1203.93|1201.43|1203.98|1201.48|1203.59|1201.09|0
1661806200000|2022-08-29 20:50:00|1203.92|1201.42|1204.04|1201.54|1204.04|1201.54|1203.87|1201.37|0
1661806500000|2022-08-29 20:55:00|1204.03|1201.53|1204.06|1201.56|1204.09|1201.59|1203.93|1201.43|0
1661806800000|2022-08-29 21:00:00|1204.25|1201.75|1205.18|1202.68|1205.22|1202.72|1204.22|1201.72|0
1661807100000|2022-08-29 21:05:00|1205.17|1202.67|1205.08|1202.58|1205.17|1202.67|1205.08|1202.58|0
1661807400000|2022-08-29 21:10:00|1205.06|1202.56|1205.08|1202.58|1205.13|1202.63|1205.06|1202.56|0
1661807700000|2022-08-29 21:15:00|1205.03|1202.53|1205.06|1202.56|1205.08|1202.58|1205.03|1202.53|0
1661808000000|2022-08-29 21:20:00|1205.08|1202.58|1205.15|1202.65|1205.15|1202.65|1205.08|1202.58|0
1661808300000|2022-08-29 21:25:00|1205.18|1202.68|1205.15|1202.65|1205.18|1202.68|1205.13|1202.63|0
1661808600000|2022-08-29 21:30:00|1205.1|1202.6|1205.15|1202.65|1205.15|1202.65|1205.1|1202.6|0
1661808900000|2022-08-29 21:35:00|1205.13|1202.63|1205.15|1202.65|1205.15|1202.65|1205.13|1202.63|0
1661809200000|2022-08-29 21:40:00|1205.13|1202.63|1205.13|1202.63|1205.2|1202.7|1205.08|1202.58|0
1661809500000|2022-08-29 21:45:00|1205.1|1202.6|1205.06|1202.56|1205.15|1202.65|1205.06|1202.56|0
1661809800000|2022-08-29 21:50:00|1205.03|1202.53|1205.08|1202.58|1205.08|1202.58|1205.03|1202.53|0
1661810100000|2022-08-29 21:55:00|1205.06|1202.56|1205.13|1202.63|1205.15|1202.65|1205.06|1202.56|0
1661810400000|2022-08-29 22:00:00|1205.22|1202.72|1205.48|1202.98|1205.48|1202.98|1205.15|1202.65|0
1661810700000|2022-08-29 22:05:00|1205.49|1202.99|1205.37|1202.87|1205.63|1203.13|1205.25|1202.75|0
1661811000000|2022-08-29 22:10:00|1205.39|1202.89|1205.29|1202.79|1205.58|1203.08|1205.25|1202.75|0
1661811300000|2022-08-29 22:15:00|1205.3|1202.8|1205.39|1202.89|1205.48|1202.98|1205.3|1202.8|0
1661811600000|2022-08-29 22:20:00|1205.38|1202.88|1205.25|1202.75|1205.38|1202.88|1205.06|1202.56|0
1661811900000|2022-08-29 22:25:00|1205.22|1202.72|1204.96|1202.46|1205.39|1202.89|1204.96|1202.46|0
1661812200000|2022-08-29 22:30:00|1205.01|1202.51|1205.1|1202.6|1205.15|1202.65|1204.91|1202.41|0
1661812500000|2022-08-29 22:35:00|1205.06|1202.56|1205.06|1202.56|1205.1|1202.6|1205.01|1202.51|0
1661812800000|2022-08-29 22:40:00|1205.1|1202.6|1205.1|1202.6|1205.1|1202.6|1205.06|1202.56|0
1661813100000|2022-08-29 22:45:00|1205.06|1202.56|1205.06|1202.56|1205.15|1202.65|1205.06|1202.56|0
1661813400000|2022-08-29 22:50:00|1205.05|1202.55|1205.01|1202.51|1205.1|1202.6|1204.96|1202.46|0
1661813700000|2022-08-29 22:55:00|1204.96|1202.46|1205.06|1202.56|1205.06|1202.56|1204.96|1202.46|0
1661814000000|2022-08-29 23:00:00|1205.1|1202.6|1205.06|1202.56|1205.2|1202.7|1205.06|1202.56|0
1661814300000|2022-08-29 23:05:00|1205.05|1202.55|1204.77|1202.27|1205.05|1202.55|1204.58|1202.08|0
1661814600000|2022-08-29 23:10:00|1204.82|1202.32|1204.91|1202.41|1204.96|1202.46|1204.72|1202.22|0
1661814900000|2022-08-29 23:15:00|1204.87|1202.37|1205.01|1202.51|1205.1|1202.6|1204.87|1202.37|0
1661815200000|2022-08-29 23:20:00|1205.06|1202.56|1205.29|1202.79|1205.29|1202.79|1205.06|1202.56|0
1661815500000|2022-08-29 23:25:00|1205.3|1202.8|1205.41|1202.91|1205.48|1202.98|1205.3|1202.8|0
1661815800000|2022-08-29 23:30:00|1205.44|1202.94|1205.39|1202.89|1205.48|1202.98|1205.2|1202.7|0
1661816100000|2022-08-29 23:35:00|1205.44|1202.94|1205.53|1203.03|1205.63|1203.13|1205.39|1202.89|0
1661816400000|2022-08-29 23:40:00|1205.58|1203.08|1206.2|1203.7|1206.25|1203.75|1205.58|1203.08|0
1661816700000|2022-08-29 23:45:00|1206.15|1203.65|1206.25|1203.75|1206.67|1204.17|1206.15|1203.65|0
1661817000000|2022-08-29 23:50:00|1206.27|1203.77|1206.1|1203.6|1206.44|1203.94|1206.06|1203.56|0
1661817300000|2022-08-29 23:55:00|1206.11|1203.61|1206.11|1203.61|1206.58|1204.08|1206.02|1203.52|0
1661817600000|2022-08-30 00:00:00|1206.16|1203.66|1205.35|1202.85|1206.35|1203.85|1205.26|1202.76|0
1661817900000|2022-08-30 00:05:00|1205.4|1202.9|1205.64|1203.14|1206.02|1203.52|1205.27|1202.77|0
1661818200000|2022-08-30 00:10:00|1205.68|1203.18|1205.21|1202.71|1206.01|1203.51|1205.07|1202.57|0
1661818500000|2022-08-30 00:15:00|1205.16|1202.66|1204.18|1201.68|1205.82|1203.32|1204.18|1201.68|0
1661818800000|2022-08-30 00:20:00|1204.3|1201.8|1204.41|1201.91|1204.41|1201.91|1203.71|1201.21|0
1661819100000|2022-08-30 00:25:00|1204.18|1201.68|1204.41|1201.91|1204.64|1202.14|1204.17|1201.67|0
1661819400000|2022-08-30 00:30:00|1204.13|1201.63|1203.31|1200.81|1204.13|1201.63|1203.31|1200.81|0
1661819700000|2022-08-30 00:35:00|1203.3|1200.8|1203.28|1200.78|1203.3|1200.8|1202.75|1200.25|0
1661820000000|2022-08-30 00:40:00|1203.41|1200.91|1203.57|1201.07|1203.83|1201.33|1203.29|1200.79|0
1661820300000|2022-08-30 00:45:00|1203.56|1201.06|1204.11|1201.61|1204.38|1201.88|1203.56|1201.06|0
1661820600000|2022-08-30 00:50:00|1204.12|1201.62|1204.91|1202.41|1204.92|1202.42|1204.11|1201.61|0
1661820900000|2022-08-30 00:55:00|1204.92|1202.42|1204.92|1202.42|1204.92|1202.42|1204.64|1202.14|0
1661821200000|2022-08-30 01:00:00|1204.98|1202.48|1205.1|1202.6|1205.1|1202.6|1204.86|1202.36|0
1661821500000|2022-08-30 01:05:00|1205.33|1202.83|1205.81|1203.31|1205.92|1203.42|1205.33|1202.83|0
1661821800000|2022-08-30 01:10:00|1206.04|1203.54|1206.04|1203.54|1206.04|1203.54|1205.8|1203.3|0
1661822100000|2022-08-30 01:15:00|1206.03|1203.53|1206.51|1204.01|1206.74|1204.24|1205.8|1203.3|0
1661822400000|2022-08-30 01:20:00|1206.74|1204.24|1206.74|1204.24|1206.98|1204.48|1206.51|1204.01|0
1661822700000|2022-08-30 01:25:00|1206.86|1204.36|1206.74|1204.24|1206.98|1204.48|1206.5|1204|0
1661823000000|2022-08-30 01:30:00|1206.53|1204.03|1206.26|1203.76|1206.53|1204.03|1205.99|1203.49|0
1661823300000|2022-08-30 01:35:00|1206.39|1203.89|1206.26|1203.76|1206.8|1204.3|1206.26|1203.76|0
1661823600000|2022-08-30 01:40:00|1206.27|1203.77|1205.97|1203.47|1206.27|1203.77|1205.7|1203.2|0
1661823900000|2022-08-30 01:45:00|1205.71|1203.21|1205.16|1202.66|1205.97|1203.47|1205.16|1202.66|0
1661824200000|2022-08-30 01:50:00|1205.15|1202.65|1205.15|1202.65|1205.16|1202.66|1204.6|1202.1|0
1661824500000|2022-08-30 01:55:00|1204.89|1202.39|1204.88|1202.38|1205.16|1202.66|1204.61|1202.11|0
1661824800000|2022-08-30 02:00:00|1204.62|1202.12|1204.07|1201.57|1204.89|1202.39|1204.06|1201.56|0
1661825100000|2022-08-30 02:05:00|1204.06|1201.56|1204.61|1202.11|1204.61|1202.11|1204.06|1201.56|0
1661825400000|2022-08-30 02:10:00|1204.62|1202.12|1204.88|1202.38|1204.89|1202.39|1204.61|1202.11|0
1661825700000|2022-08-30 02:15:00|1204.87|1202.37|1204.36|1201.86|1204.88|1202.38|1204.06|1201.56|0
1661826000000|2022-08-30 02:20:00|1204.37|1201.87|1205.17|1202.67|1205.17|1202.67|1204.36|1201.86|0
1661826300000|2022-08-30 02:25:00|1204.91|1202.41|1204.9|1202.4|1205.17|1202.67|1204.89|1202.39|0
1661826600000|2022-08-30 02:30:00|1205.03|1202.53|1205.16|1202.66|1205.17|1202.67|1204.88|1202.38|0
1661826900000|2022-08-30 02:35:00|1205.17|1202.67|1205.44|1202.94|1205.7|1203.2|1205.16|1202.66|0
1661827200000|2022-08-30 02:40:00|1205.57|1203.07|1206.44|1203.94|1206.71|1204.21|1205.44|1202.94|0
1661827500000|2022-08-30 02:45:00|1206.44|1203.94|1206.79|1204.29|1207.02|1204.52|1206.32|1203.82|0
1661827800000|2022-08-30 02:50:00|1206.91|1204.41|1206.8|1204.3|1207.03|1204.53|1206.79|1204.29|0
1661828100000|2022-08-30 02:55:00|1207.03|1204.53|1207.03|1204.53|1207.03|1204.53|1206.79|1204.29|0
1661828400000|2022-08-30 03:00:00|1206.72|1204.22|1206.72|1204.22|1206.85|1204.35|1206.45|1203.95|0
1661828700000|2022-08-30 03:05:00|1206.71|1204.21|1206.45|1203.95|1206.71|1204.21|1206.44|1203.94|0
1661829000000|2022-08-30 03:10:00|1206.44|1203.94|1206.18|1203.68|1206.71|1204.21|1206.18|1203.68|0
1661829300000|2022-08-30 03:15:00|1206.17|1203.67|1206.17|1203.67|1206.45|1203.95|1206.17|1203.67|0
1661829600000|2022-08-30 03:20:00|1206.3|1203.8|1206.99|1204.49|1206.99|1204.49|1206.3|1203.8|0
1661829900000|2022-08-30 03:25:00|1206.86|1204.36|1207|1204.5|1207|1204.5|1206.72|1204.22|0
1661830200000|2022-08-30 03:30:00|1207.03|1204.53|1207.03|1204.53|1207.04|1204.54|1206.8|1204.3|0
1661830500000|2022-08-30 03:35:00|1207.04|1204.54|1207.27|1204.77|1207.51|1205.01|1207.03|1204.53|0
1661830800000|2022-08-30 03:40:00|1207.5|1205|1207.97|1205.47|1208.21|1205.71|1207.5|1205|0
1661831100000|2022-08-30 03:45:00|1208.33|1205.83|1208.33|1205.83|1208.34|1205.84|1208.06|1205.56|0
1661831400000|2022-08-30 03:50:00|1208.06|1205.56|1208.34|1205.84|1208.34|1205.84|1208.06|1205.56|0
1661831700000|2022-08-30 03:55:00|1208.33|1205.83|1208.61|1206.11|1208.61|1206.11|1208.2|1205.7|0
1661832000000|2022-08-30 04:00:00|1208.43|1205.93|1208.43|1205.93|1208.67|1206.17|1208.43|1205.93|0
1661832600000|2022-08-30 04:10:00|1208.66|1206.16|1208.66|1206.16|1208.66|1206.16|1208.43|1205.93|0
1661832900000|2022-08-30 04:15:00|1208.6|1206.1|1209.42|1206.92|1209.42|1206.92|1208.59|1206.09|0
1661833200000|2022-08-30 04:20:00|1209.43|1206.93|1209.43|1206.93|1209.97|1207.47|1209.42|1206.92|0
1661833500000|2022-08-30 04:25:00|1209.57|1207.07|1209.7|1207.2|1209.7|1207.2|1209.43|1206.93|0
1661833800000|2022-08-30 04:30:00|1209.27|1206.77|1209.51|1207.01|1209.63|1207.13|1209.27|1206.77|0
1661834100000|2022-08-30 04:35:00|1209.62|1207.12|1209.86|1207.36|1209.86|1207.36|1209.39|1206.89|0
1661834400000|2022-08-30 04:40:00|1209.85|1207.35|1209.45|1206.95|1209.86|1207.36|1209.45|1206.95|0
1661834700000|2022-08-30 04:45:00|1209.68|1207.18|1209.79|1207.29|1209.91|1207.41|1209.68|1207.18|0
1661835000000|2022-08-30 04:50:00|1209.68|1207.18|1209.44|1206.94|1209.79|1207.29|1209.44|1206.94|0
1661835300000|2022-08-30 04:55:00|1209.43|1206.93|1209.44|1206.94|1209.67|1207.17|1209.43|1206.93|0
1661835600000|2022-08-30 05:00:00|1210.02|1207.52|1209.21|1206.71|1210.02|1207.52|1209.08|1206.58|0
1661835900000|2022-08-30 05:05:00|1209.08|1206.58|1209.49|1206.99|1209.49|1206.99|1209.08|1206.58|0
1661836200000|2022-08-30 05:10:00|1209.48|1206.98|1209.51|1207.01|1209.51|1207.01|1209.22|1206.72|0
1661836500000|2022-08-30 05:15:00|1209.21|1206.71|1208.98|1206.48|1209.22|1206.72|1208.74|1206.24|0
1661836800000|2022-08-30 05:20:00|1208.75|1206.25|1208.75|1206.25|1208.98|1206.48|1208.51|1206.01|0
1661837100000|2022-08-30 05:25:00|1208.74|1206.24|1208.5|1206|1208.75|1206.25|1208.27|1205.77|0
1661837400000|2022-08-30 05:30:00|1208.51|1206.01|1208.51|1206.01|1208.51|1206.01|1208.5|1206|0
1661837700000|2022-08-30 05:35:00|1208.74|1206.24|1209.09|1206.59|1209.09|1206.59|1208.74|1206.24|0
1661838000000|2022-08-30 05:40:00|1208.97|1206.47|1208.51|1206.01|1209.21|1206.71|1208.5|1206|0
1661838300000|2022-08-30 05:45:00|1208.68|1206.18|1208.54|1206.04|1208.68|1206.18|1208.41|1205.91|0
1661838600000|2022-08-30 05:50:00|1208.41|1205.91|1208.94|1206.44|1208.94|1206.44|1208.4|1205.9|0
1661838900000|2022-08-30 05:55:00|1208.95|1206.45|1209.23|1206.73|1209.23|1206.73|1208.94|1206.44|0
1661839200000|2022-08-30 06:00:00|1208.75|1206.25|1208.28|1205.78|1208.99|1206.49|1208.04|1205.54|0
1661839500000|2022-08-30 06:05:00|1208.51|1206.01|1208.04|1205.54|1208.75|1206.25|1208.04|1205.54|0
1661839800000|2022-08-30 06:10:00|1208.05|1205.55|1207.36|1204.86|1208.05|1205.55|1207.35|1204.85|0
1661840100000|2022-08-30 06:15:00|1207.36|1204.86|1207.1|1204.6|1207.64|1205.14|1206.56|1204.06|0
1661840400000|2022-08-30 06:20:00|1207.11|1204.61|1207.66|1205.16|1207.66|1205.16|1206.84|1204.34|0
1661840700000|2022-08-30 06:25:00|1207.53|1205.03|1207.13|1204.63|1207.66|1205.16|1207.12|1204.62|0
1661841000000|2022-08-30 06:30:00|1207.26|1204.76|1206.9|1204.4|1207.61|1205.11|1206.68|1204.18|0
1661841300000|2022-08-30 06:35:00|1206.91|1204.41|1206.9|1204.4|1206.91|1204.41|1206.2|1203.7|0
1661841600000|2022-08-30 06:40:00|1207.13|1204.63|1207.61|1205.11|1207.85|1205.35|1206.9|1204.4|0
1661841900000|2022-08-30 06:45:00|1207.66|1205.16|1207.38|1204.88|1207.94|1205.44|1207.12|1204.62|0
1661842200000|2022-08-30 06:50:00|1207.39|1204.89|1206.86|1204.36|1207.39|1204.89|1206.57|1204.07|0
1661842500000|2022-08-30 06:55:00|1207.12|1204.62|1207.37|1204.87|1208.43|1205.93|1206.83|1204.33|0
1661842800000|2022-08-30 07:00:00|1207.58|1205.08|1208.18|1205.68|1208.19|1205.69|1206.8|1204.3|0
1661843100000|2022-08-30 07:05:00|1208.17|1205.67|1207.51|1207.01|1208.64|1207.01|1203.51|1203.01|1
1661843400000|2022-08-30 07:10:00|1207.76|1207.26|1208.01|1207.51|1208.76|1208.26|1205.26|1204.76|5
1661843700000|2022-08-30 07:15:00|1208.13|1207.63|1206.76|1206.26|1209.13|1208.63|1206.51|1206.01|5
1661844000000|2022-08-30 07:20:00|1206.63|1206.13|1208.26|1207.76|1208.51|1208.01|1206.51|1206.01|1
1661844300000|2022-08-30 07:25:00|1208.38|1207.88|1209.51|1209.01|1209.76|1209.26|1207.26|1206.76|1
1661844600000|2022-08-30 07:30:00|1209.26|1208.76|1207.51|1207.01|1209.26|1208.76|1206.51|1206.01|2
1661844900000|2022-08-30 07:35:00|1207.63|1207.13|1207.38|1206.88|1208.01|1207.51|1206.51|1206.01|86
1661845200000|2022-08-30 07:40:00|1207.26|1206.76|1207.01|1206.51|1207.76|1207.26|1206.76|1206.26|1
1661845500000|2022-08-30 07:45:00|1206.88|1206.38|1204.26|1203.76|1206.88|1206.38|1203.38|1202.88|1
1661845800000|2022-08-30 07:50:00|1204.37|1203.87|1200.87|1200.37|1204.37|1203.87|1200.49|1199.99|2
1661846100000|2022-08-30 07:55:00|1200.74|1200.24|1198.69|1198.19|1200.74|1200.24|1198.49|1197.99|10
1661846400000|2022-08-30 08:00:00|1198.64|1198.14|1199.49|1198.99|1200.37|1199.87|1197.34|1196.84|11
1661846700000|2022-08-30 08:05:00|1199.37|1198.87|1199.09|1198.59|1199.82|1199.32|1198.74|1198.24|30
1661847000000|2022-08-30 08:10:00|1199.14|1198.64|1197.99|1197.49|1199.19|1198.69|1197.39|1196.89|0
1661847300000|2022-08-30 08:15:00|1197.94|1197.44|1200.12|1199.62|1200.87|1200.37|1197.89|1197.39|11
1661847600000|2022-08-30 08:20:00|1199.99|1199.49|1198.34|1197.84|1200.87|1200.37|1198.29|1197.79|0
1661847900000|2022-08-30 08:25:00|1198.29|1197.79|1199.24|1198.74|1199.87|1199.37|1198.14|1197.64|6
1661848200000|2022-08-30 08:30:00|1199.14|1198.64|1199.62|1199.12|1200.87|1200.37|1199.14|1198.64|1
1661848500000|2022-08-30 08:35:00|1199.49|1198.99|1199.37|1198.87|1200.12|1199.62|1198.64|1198.14|17
1661848800000|2022-08-30 08:40:00|1199.24|1198.74|1199.62|1199.12|1200.24|1199.74|1198.87|1198.37|43
1661849100000|2022-08-30 08:45:00|1199.74|1199.24|1200.87|1200.37|1201.62|1201.12|1199.62|1199.12|31
1661849400000|2022-08-30 08:50:00|1200.99|1200.49|1198.24|1197.74|1200.99|1200.49|1198.19|1197.69|1
1661849700000|2022-08-30 08:55:00|1198.19|1197.69|1199.37|1198.87|1199.37|1198.87|1197.74|1197.24|2
1661850000000|2022-08-30 09:00:00|1199.49|1198.99|1197.89|1197.39|1199.87|1199.37|1197.84|1197.34|1
1661850300000|2022-08-30 09:05:00|1197.84|1197.34|1194.54|1194.04|1197.89|1197.39|1193.89|1193.39|0
1661850600000|2022-08-30 09:10:00|1194.49|1193.99|1192.69|1192.19|1194.69|1194.19|1192.69|1192.19|1
1661850900000|2022-08-30 09:15:00|1192.79|1192.29|1191.44|1190.94|1192.79|1192.29|1191.39|1190.89|1
1661851200000|2022-08-30 09:20:00|1191.39|1190.89|1192.39|1191.89|1192.89|1192.39|1191.29|1190.79|1
1661851500000|2022-08-30 09:25:00|1192.34|1191.84|1189.89|1189.39|1192.34|1191.84|1189.24|1188.74|1
1661851800000|2022-08-30 09:30:00|1189.94|1189.44|1188.74|1188.24|1189.99|1189.49|1188.74|1188.24|0
1661852100000|2022-08-30 09:35:00|1188.69|1188.19|1188.69|1188.19|1189.39|1188.89|1188.09|1187.59|1
1661852400000|2022-08-30 09:40:00|1188.74|1188.24|1189.04|1188.54|1189.04|1188.54|1188.19|1187.69|0
1661852700000|2022-08-30 09:45:00|1188.99|1188.49|1190.34|1189.84|1190.39|1189.89|1188.39|1187.89|5
1661853000000|2022-08-30 09:50:00|1190.39|1189.89|1193.24|1192.74|1193.24|1192.74|1190.19|1189.69|0
1661853300000|2022-08-30 09:55:00|1193.29|1192.79|1192.19|1191.69|1193.49|1192.99|1191.74|1191.24|1
1661853600000|2022-08-30 10:00:00|1192.14|1191.64|1191.84|1191.34|1192.79|1192.29|1191.79|1191.29|0
1661853900000|2022-08-30 10:05:00|1191.79|1191.29|1191.64|1191.14|1192.09|1191.59|1191.14|1190.64|2
1661854200000|2022-08-30 10:10:00|1191.59|1191.09|1189.89|1189.39|1191.94|1191.44|1189.84|1189.34|0
1661854500000|2022-08-30 10:15:00|1189.94|1189.44|1191.14|1190.64|1191.29|1190.79|1189.94|1189.44|9
1661854800000|2022-08-30 10:20:00|1191.09|1190.59|1191.79|1191.29|1192.94|1192.44|1191.09|1190.59|1
1661855100000|2022-08-30 10:25:00|1191.74|1191.24|1191.59|1191.09|1192.14|1191.64|1191.34|1190.84|0
1661855400000|2022-08-30 10:30:00|1191.64|1191.14|1191.94|1191.44|1192.44|1191.94|1190.49|1189.99|2
1661855700000|2022-08-30 10:35:00|1192.09|1191.59|1189.49|1188.99|1192.49|1191.99|1189.49|1188.99|1
1661856000000|2022-08-30 10:40:00|1189.54|1189.04|1190.69|1190.19|1191.19|1190.69|1189.24|1188.74|0
1661856300000|2022-08-30 10:45:00|1190.64|1190.14|1190.89|1190.39|1191.99|1191.49|1190.59|1190.09|1
1661856600000|2022-08-30 10:50:00|1190.94|1190.44|1191.39|1190.89|1191.99|1191.49|1190.94|1190.44|1
1661856900000|2022-08-30 10:55:00|1191.34|1190.84|1190.74|1190.24|1191.49|1190.99|1189.99|1189.49|1
1661857200000|2022-08-30 11:00:00|1190.79|1190.29|1190.89|1190.39|1191.89|1191.39|1190.69|1190.19|1
1661857500000|2022-08-30 11:05:00|1190.84|1190.34|1187.99|1187.49|1190.99|1190.49|1187.99|1187.49|0
1661857800000|2022-08-30 11:10:00|1188.04|1187.54|1189.24|1188.74|1189.39|1188.89|1187.89|1187.39|0
1661858100000|2022-08-30 11:15:00|1189.19|1188.69|1189.84|1189.34|1189.89|1189.39|1188.99|1188.49|0
1661858400000|2022-08-30 11:20:00|1189.89|1189.39|1190.79|1190.29|1191.19|1190.69|1189.84|1189.34|0
1661858700000|2022-08-30 11:25:00|1190.84|1190.34|1192.49|1191.99|1192.59|1192.09|1190.84|1190.34|0
1661859000000|2022-08-30 11:30:00|1192.44|1191.94|1190.69|1190.19|1192.44|1191.94|1190.59|1190.09|0
1661859300000|2022-08-30 11:35:00|1190.64|1190.14|1191.84|1191.34|1191.94|1191.44|1190.39|1189.89|0
1661859600000|2022-08-30 11:40:00|1191.82|1191.32|1193.42|1192.92|1193.52|1193.02|1191.47|1190.97|1
1661859900000|2022-08-30 11:45:00|1193.52|1193.02|1192.87|1192.37|1195.17|1194.67|1192.67|1192.17|0
1661860200000|2022-08-30 11:50:00|1192.82|1192.32|1191.57|1191.07|1192.82|1192.32|1191.27|1190.77|0
1661860500000|2022-08-30 11:55:00|1191.62|1191.12|1191.32|1190.82|1192.27|1191.77|1191.32|1190.82|2
1661860800000|2022-08-30 12:00:00|1191.27|1190.77|1191.57|1191.07|1191.57|1191.07|1190.72|1190.22|0
1661861100000|2022-08-30 12:05:00|1191.52|1191.02|1189.57|1189.07|1191.57|1191.07|1189.57|1189.07|1
1661861400000|2022-08-30 12:10:00|1189.62|1189.12|1191.67|1191.17|1191.92|1191.42|1189.52|1189.02|1
1661861700000|2022-08-30 12:15:00|1191.62|1191.12|1193.57|1193.07|1193.77|1193.27|1191.57|1191.07|1
1661862000000|2022-08-30 12:20:00|1193.42|1192.92|1194.67|1194.17|1194.67|1194.17|1192.87|1192.37|0
1661862300000|2022-08-30 12:25:00|1194.62|1194.12|1195.27|1194.77|1195.47|1194.97|1192.42|1191.92|10
1661862600000|2022-08-30 12:30:00|1195.22|1194.72|1195.22|1194.72|1195.52|1195.02|1195.07|1194.57|10
1661862900000|2022-08-30 12:35:00|1195.17|1194.67|1195.32|1194.82|1196.17|1195.67|1195.02|1194.52|20
1661863200000|2022-08-30 12:40:00|1195.27|1194.77|1196.02|1195.52|1196.67|1196.17|1195.07|1194.57|2
1661863500000|2022-08-30 12:45:00|1195.97|1195.47|1194.77|1194.27|1196.22|1195.72|1194.67|1194.17|2
1661863800000|2022-08-30 12:50:00|1194.67|1194.17|1195.37|1194.87|1195.42|1194.92|1194.57|1194.07|3
1661864100000|2022-08-30 12:55:00|1195.27|1194.77|1195.87|1195.37|1196.77|1196.27|1194.87|1194.37|0
1661864400000|2022-08-30 13:00:00|1195.82|1195.32|1194.87|1194.37|1195.87|1195.37|1194.77|1194.27|0
1661864700000|2022-08-30 13:05:00|1194.82|1194.32|1194.47|1193.97|1195.77|1195.27|1193.77|1193.27|4
1661865000000|2022-08-30 13:10:00|1194.52|1194.02|1193.67|1193.17|1194.52|1194.02|1193.07|1192.57|1
1661865300000|2022-08-30 13:15:00|1193.77|1193.27|1192.82|1192.32|1193.87|1193.37|1192.72|1192.22|2
1661865600000|2022-08-30 13:20:00|1192.87|1192.37|1193.32|1192.82|1193.37|1192.87|1191.47|1190.97|6
1661865900000|2022-08-30 13:25:00|1193.27|1192.77|1193.87|1193.37|1193.87|1193.37|1192.92|1192.42|2
1661866200000|2022-08-30 13:30:00|1193.82|1193.32|1190.42|1189.92|1193.87|1193.37|1188.92|1188.42|50
1661866500000|2022-08-30 13:35:00|1190.22|1189.72|1189.97|1189.47|1190.27|1189.77|1188.57|1188.07|2
1661866800000|2022-08-30 13:40:00|1190.02|1189.52|1188.37|1187.87|1190.22|1189.72|1188.17|1187.67|2
1661867100000|2022-08-30 13:45:00|1188.32|1187.82|1186.47|1185.97|1189.02|1188.52|1186.17|1185.67|3
1661867400000|2022-08-30 13:50:00|1186.72|1186.22|1186.42|1185.92|1187.47|1186.97|1185.92|1185.42|2
1661867700000|2022-08-30 13:55:00|1186.47|1185.97|1188.37|1187.87|1188.87|1188.37|1186.37|1185.87|9
1661868000000|2022-08-30 14:00:00|1188.32|1187.82|1190.32|1189.82|1191.72|1191.22|1188.22|1187.72|13
1661868300000|2022-08-30 14:05:00|1190.27|1189.77|1186.62|1186.12|1190.47|1189.97|1186.42|1185.92|1
1661868600000|2022-08-30 14:10:00|1186.85|1186.35|1184.85|1184.35|1186.85|1186.35|1184.35|1183.85|10
1661868900000|2022-08-30 14:15:00|1184.8|1184.3|1186.52|1184.02|1186.52|1185.15|1184.4|1183.9|8
1661869200000|2022-08-30 14:20:00|1186.75|1184.25|1185.8|1183.3|1187.21|1184.71|1185.78|1183.28|0
1661869500000|2022-08-30 14:25:00|1185.79|1183.29|1186.27|1183.77|1187.2|1184.7|1185.79|1183.29|0
1661869800000|2022-08-30 14:30:00|1186.04|1183.54|1183.93|1181.43|1187.18|1184.68|1183.66|1181.16|0
1661870100000|2022-08-30 14:35:00|1183.92|1181.42|1183.24|1180.74|1184.04|1181.54|1182.54|1180.04|0
1661870400000|2022-08-30 14:40:00|1183.47|1180.97|1181.85|1179.35|1183.47|1180.97|1181.61|1179.11|0
1661870700000|2022-08-30 14:45:00|1181.62|1179.12|1181.09|1178.59|1181.85|1179.35|1180.64|1178.14|0
1661871000000|2022-08-30 14:50:00|1181.32|1178.82|1183.41|1180.91|1183.41|1180.91|1180.85|1178.35|0
1661871300000|2022-08-30 14:55:00|1183.4|1180.9|1185.74|1183.24|1185.74|1183.24|1183.17|1180.67|0
1661871600000|2022-08-30 15:00:00|1185.63|1183.13|1184.37|1181.87|1186.72|1184.22|1183.81|1181.31|0
1661871900000|2022-08-30 15:05:00|1184.36|1181.86|1183.93|1181.43|1185.21|1182.71|1183.83|1181.33|0
1661872200000|2022-08-30 15:10:00|1183.92|1181.42|1183.11|1180.61|1184.2|1181.7|1181.78|1179.28|0
1661872500000|2022-08-30 15:15:00|1183.53|1181.03|1185.42|1182.92|1185.42|1182.92|1183.06|1180.56|0
1661872800000|2022-08-30 15:20:00|1185.41|1182.91|1184.7|1182.2|1185.65|1183.15|1184.02|1181.52|0
1661873100000|2022-08-30 15:25:00|1184.47|1181.97|1183.58|1181.08|1185.88|1183.38|1183.57|1181.07|0
1661873400000|2022-08-30 15:30:00|1183.16|1180.66|1184.79|1182.29|1184.81|1182.31|1182.62|1180.12|0
1661873700000|2022-08-30 15:35:00|1184.54|1182.04|1182.91|1180.41|1185.06|1182.56|1182.12|1179.62|0
1661874000000|2022-08-30 15:40:00|1182.9|1180.4|1182.78|1180.28|1183.47|1180.97|1181.83|1179.33|0
1661874300000|2022-08-30 15:45:00|1183.13|1180.63|1181.95|1179.45|1183.13|1180.63|1181.73|1179.23|0
1661874600000|2022-08-30 15:50:00|1181.96|1179.46|1183.14|1180.64|1183.15|1180.65|1181.95|1179.45|0
1661874900000|2022-08-30 15:55:00|1182.91|1180.41|1183.13|1180.63|1184.06|1181.56|1182.9|1180.4|0
1661875200000|2022-08-30 16:00:00|1182.66|1180.16|1182.68|1180.18|1183.5|1181|1182.38|1179.88|0
1661875500000|2022-08-30 16:05:00|1182.67|1180.17|1183.2|1180.7|1184.03|1181.53|1182.42|1179.92|0
1661875800000|2022-08-30 16:10:00|1182.94|1180.44|1183.24|1180.74|1183.5|1181|1182.39|1179.89|0
1661876100000|2022-08-30 16:15:00|1183.62|1181.12|1183.61|1181.11|1184.57|1182.07|1183.37|1180.87|0
1661876400000|2022-08-30 16:20:00|1183.6|1181.1|1183.36|1180.86|1183.61|1181.11|1183.13|1180.63|0
1661876700000|2022-08-30 16:25:00|1183.13|1180.63|1182.91|1180.41|1183.14|1180.64|1182.42|1179.92|0
1661877000000|2022-08-30 16:30:00|1182.9|1180.4|1181.48|1178.98|1182.91|1180.41|1181.48|1178.98|0
1661877300000|2022-08-30 16:35:00|1181.49|1178.99|1181.97|1179.47|1182.2|1179.7|1181.26|1178.76|0
1661877600000|2022-08-30 16:40:00|1181.98|1179.48|1181.02|1178.52|1181.98|1179.48|1181.02|1178.52|0
1661877900000|2022-08-30 16:45:00|1180.21|1177.71|1180.5|1178|1180.76|1178.26|1179.67|1177.17|0
1661878200000|2022-08-30 16:50:00|1180.76|1178.26|1181.56|1179.06|1181.57|1179.07|1180.49|1177.99|0
1661878500000|2022-08-30 16:55:00|1181.57|1179.07|1181.28|1178.78|1182.1|1179.6|1181.28|1178.78|0
1661878800000|2022-08-30 17:00:00|1181.94|1179.44|1181.95|1179.45|1182.19|1179.69|1181.71|1179.21|0
1661879100000|2022-08-30 17:05:00|1182.18|1179.68|1181.25|1178.75|1182.43|1179.93|1181.01|1178.51|0
1661879400000|2022-08-30 17:10:00|1181.24|1178.74|1180.29|1177.79|1181.48|1178.98|1180.29|1177.79|0
1661879700000|2022-08-30 17:15:00|1179.62|1177.12|1179.34|1176.84|1180.17|1177.67|1179.34|1176.84|0
1661880000000|2022-08-30 17:20:00|1179.35|1176.85|1179.07|1176.57|1179.62|1177.12|1178.8|1176.3|0
1661880300000|2022-08-30 17:25:00|1179.08|1176.58|1180.41|1177.91|1180.41|1177.91|1178.8|1176.3|0
1661880600000|2022-08-30 17:30:00|1181.21|1178.71|1181.12|1178.62|1181.6|1179.1|1180.74|1178.24|0
1661880900000|2022-08-30 17:35:00|1181.11|1178.61|1180.88|1178.38|1181.58|1179.08|1180.63|1178.13|0
1661881200000|2022-08-30 17:40:00|1181.11|1178.61|1180.13|1177.63|1181.12|1178.62|1180.13|1177.63|0
1661881500000|2022-08-30 17:45:00|1178.88|1176.38|1180.82|1178.32|1181.08|1178.58|1178.87|1176.37|0
1661881800000|2022-08-30 17:50:00|1180.81|1178.31|1181.63|1179.13|1181.91|1179.41|1180.67|1178.17|0
1661882100000|2022-08-30 17:55:00|1181.64|1179.14|1181.35|1178.85|1181.91|1179.41|1181.09|1178.59|0
1661882400000|2022-08-30 18:00:00|1181.09|1178.59|1181.92|1179.42|1181.92|1179.42|1180.79|1178.29|0
1661882700000|2022-08-30 18:05:00|1181.91|1179.41|1181.63|1179.13|1182.19|1179.69|1181.36|1178.86|0
1661883000000|2022-08-30 18:10:00|1181.37|1178.87|1181.91|1179.41|1182.46|1179.96|1181.36|1178.86|0
1661883300000|2022-08-30 18:15:00|1182.17|1179.67|1181.89|1179.39|1182.46|1179.96|1181.89|1179.39|0
1661883600000|2022-08-30 18:20:00|1181.9|1179.4|1181.9|1179.4|1182.31|1179.81|1181.34|1178.84|0
1661883900000|2022-08-30 18:25:00|1181.91|1179.41|1178.98|1176.48|1182.17|1179.67|1178.98|1176.48|0
1661884200000|2022-08-30 18:30:00|1180.09|1177.59|1181.61|1179.11|1181.62|1179.12|1179.97|1177.47|0
1661884500000|2022-08-30 18:35:00|1181.62|1179.12|1181.83|1179.33|1181.84|1179.34|1180.89|1178.39|0
1661884800000|2022-08-30 18:40:00|1181.84|1179.34|1180.88|1178.38|1182.07|1179.57|1180.87|1178.37|0
1661885100000|2022-08-30 18:45:00|1180.89|1178.39|1181.35|1178.85|1181.47|1178.97|1180.88|1178.38|0
1661885400000|2022-08-30 18:50:00|1181.58|1179.08|1181.35|1178.85|1181.59|1179.09|1181.1|1178.6|0
1661885700000|2022-08-30 18:55:00|1181.34|1178.84|1181.58|1179.08|1182.06|1179.56|1180.87|1178.37|0
1661886000000|2022-08-30 19:00:00|1181.57|1179.07|1182.3|1179.8|1183.03|1180.53|1181.35|1178.85|0
1661886300000|2022-08-30 19:05:00|1182.31|1179.81|1183.5|1181|1183.5|1181|1182.07|1179.57|0
1661886600000|2022-08-30 19:10:00|1183.49|1180.99|1183.97|1181.47|1184.67|1182.17|1183.27|1180.77|0
1661886900000|2022-08-30 19:15:00|1183.86|1181.36|1183.59|1181.09|1183.88|1181.38|1182.77|1180.27|0
1661887200000|2022-08-30 19:20:00|1183.58|1181.08|1183.6|1181.1|1183.61|1181.11|1182.76|1180.26|0
1661887500000|2022-08-30 19:25:00|1183.59|1181.09|1182.77|1180.27|1183.6|1181.1|1182.75|1180.25|0
1661887800000|2022-08-30 19:30:00|1182.76|1180.26|1181.92|1179.42|1182.77|1180.27|1181.36|1178.86|0
1661888100000|2022-08-30 19:35:00|1181.93|1179.43|1182.47|1179.97|1182.48|1179.98|1181.66|1179.16|0
1661888400000|2022-08-30 19:40:00|1182.21|1179.71|1182.77|1180.27|1183.58|1181.08|1182.21|1179.71|0
1661888700000|2022-08-30 19:45:00|1182.76|1180.26|1181.1|1178.6|1183.02|1180.52|1180.8|1178.3|0
1661889000000|2022-08-30 19:50:00|1181.09|1178.59|1181.1|1178.6|1182.19|1179.69|1180.54|1178.04|0
1661889300000|2022-08-30 19:55:00|1181.11|1178.61|1181.96|1179.46|1182.24|1179.74|1181.1|1178.6|0
1661889600000|2022-08-30 20:00:00|1182.5|1180|1182.55|1180.05|1183.3|1180.8|1182.41|1179.91|0
1661889900000|2022-08-30 20:05:00|1182.5|1180|1182.46|1179.96|1182.69|1180.19|1182.36|1179.86|0
1661890200000|2022-08-30 20:10:00|1182.5|1180|1183.21|1180.71|1183.63|1181.13|1182.41|1179.91|0
1661890500000|2022-08-30 20:15:00|1183.16|1180.66|1182.74|1180.24|1183.16|1180.66|1182.69|1180.19|0
1661890800000|2022-08-30 20:20:00|1182.79|1180.29|1182.6|1180.1|1182.79|1180.29|1182.5|1180|0
1661891100000|2022-08-30 20:25:00|1182.55|1180.05|1182.93|1180.43|1182.93|1180.43|1182.55|1180.05|0
1661891400000|2022-08-30 20:30:00|1182.88|1180.38|1183.16|1180.66|1183.16|1180.66|1182.88|1180.38|0
1661891700000|2022-08-30 20:35:00|1183.12|1180.62|1182.88|1180.38|1183.16|1180.66|1182.88|1180.38|0
1661892000000|2022-08-30 20:40:00|1182.93|1180.43|1182.65|1180.15|1183.14|1180.64|1182.65|1180.15|0
1661892300000|2022-08-30 20:45:00|1182.69|1180.19|1182.55|1180.05|1182.93|1180.43|1182.41|1179.91|0
1661892600000|2022-08-30 20:50:00|1182.5|1180|1182.55|1180.05|1182.55|1180.05|1182.08|1179.58|0
1661892900000|2022-08-30 20:55:00|1182.6|1180.1|1182.5|1180|1182.69|1180.19|1182.46|1179.96|0
1661893200000|2022-08-30 21:00:00|1182.51|1180.01|1182.46|1179.96|1182.55|1180.05|1182.46|1179.96|0
1661893500000|2022-08-30 21:05:00|1182.48|1179.98|1182.34|1179.84|1182.53|1180.03|1182.34|1179.84|0
1661893800000|2022-08-30 21:10:00|1182.32|1179.82|1182.32|1179.82|1182.32|1179.82|1182.32|1179.82|0
1661894100000|2022-08-30 21:15:00|1182.39|1179.89|1182.41|1179.91|1182.46|1179.96|1182.39|1179.89|0
1661894400000|2022-08-30 21:20:00|1182.36|1179.86|1182.39|1179.89|1182.41|1179.91|1182.32|1179.82|0
1661894700000|2022-08-30 21:25:00|1182.43|1179.93|1182.43|1179.93|1182.46|1179.96|1182.43|1179.93|0
1661895000000|2022-08-30 21:30:00|1182.36|1179.86|1182.34|1179.84|1182.39|1179.89|1182.34|1179.84|0
1661895300000|2022-08-30 21:35:00|1182.36|1179.86|1182.32|1179.82|1182.36|1179.86|1182.32|1179.82|0
1661895600000|2022-08-30 21:40:00|1182.34|1179.84|1182.41|1179.91|1182.41|1179.91|1182.34|1179.84|0
1661895900000|2022-08-30 21:45:00|1182.43|1179.93|1182.36|1179.86|1182.43|1179.93|1182.36|1179.86|0
1661896200000|2022-08-30 21:50:00|1182.32|1179.82|1182.36|1179.86|1182.39|1179.89|1182.32|1179.82|0
1661896500000|2022-08-30 21:55:00|1182.37|1179.87|1182.46|1179.96|1182.46|1179.96|1182.36|1179.86|0
1661896800000|2022-08-30 22:00:00|1182.47|1179.97|1182.36|1179.86|1182.9|1180.4|1182.27|1179.77|0
1661897100000|2022-08-30 22:05:00|1182.39|1179.89|1182.27|1179.77|1182.48|1179.98|1182.08|1179.58|0
1661897400000|2022-08-30 22:10:00|1182.32|1179.82|1182.32|1179.82|1182.6|1180.1|1182.27|1179.77|0
1661897700000|2022-08-30 22:15:00|1182.36|1179.86|1182.29|1179.79|1182.36|1179.86|1181.99|1179.49|0
1661898000000|2022-08-30 22:20:00|1182.32|1179.82|1182.18|1179.68|1182.32|1179.82|1182.03|1179.53|0
1661898300000|2022-08-30 22:25:00|1182.17|1179.67|1182.08|1179.58|1182.27|1179.77|1182.03|1179.53|0
1661898600000|2022-08-30 22:30:00|1182.1|1179.6|1182.46|1179.96|1182.6|1180.1|1182.08|1179.58|0
1661898900000|2022-08-30 22:35:00|1182.48|1179.98|1182.69|1180.19|1182.74|1180.24|1182.25|1179.75|0
1661899200000|2022-08-30 22:40:00|1182.74|1180.24|1182.88|1180.38|1182.88|1180.38|1182.65|1180.15|0
1661899500000|2022-08-30 22:45:00|1182.83|1180.33|1182.88|1180.38|1182.97|1180.47|1182.69|1180.19|0
1661899800000|2022-08-30 22:50:00|1182.93|1180.43|1182.88|1180.38|1183.16|1180.66|1182.88|1180.38|0
1661900100000|2022-08-30 22:55:00|1182.86|1180.36|1182.97|1180.47|1183.07|1180.57|1182.74|1180.24|0
1661900400000|2022-08-30 23:00:00|1182.93|1180.43|1182.88|1180.38|1183.12|1180.62|1182.88|1180.38|0
1661900700000|2022-08-30 23:05:00|1182.93|1180.43|1182.79|1180.29|1182.93|1180.43|1182.74|1180.24|0
1661901000000|2022-08-30 23:10:00|1182.81|1180.31|1182.41|1179.91|1182.93|1180.43|1182.27|1179.77|0
1661901300000|2022-08-30 23:15:00|1182.43|1179.93|1182.36|1179.86|1182.6|1180.1|1182.36|1179.86|0
1661901600000|2022-08-30 23:20:00|1182.39|1179.89|1182.41|1179.91|1182.46|1179.96|1182.32|1179.82|0
1661901900000|2022-08-30 23:25:00|1182.46|1179.96|1182.46|1179.96|1182.5|1180|1182.22|1179.72|0
1661902200000|2022-08-30 23:30:00|1182.41|1179.91|1182.03|1179.53|1182.41|1179.91|1181.8|1179.3|0
1661902500000|2022-08-30 23:35:00|1181.94|1179.44|1182.1|1179.6|1182.27|1179.77|1181.89|1179.39|0
1661902800000|2022-08-30 23:40:00|1182.11|1179.61|1182.27|1179.77|1182.36|1179.86|1182.08|1179.58|0
1661903100000|2022-08-30 23:45:00|1182.25|1179.75|1182.27|1179.77|1182.36|1179.86|1182.18|1179.68|0
1661903400000|2022-08-30 23:50:00|1182.32|1179.82|1182.22|1179.72|1182.41|1179.91|1182.08|1179.58|0
1661903700000|2022-08-30 23:55:00|1182.27|1179.77|1182.74|1180.24|1182.83|1180.33|1182.18|1179.68|0
1661904000000|2022-08-31 00:00:00|1182.69|1180.19|1182.88|1180.38|1182.97|1180.47|1182.41|1179.91|0
1661904300000|2022-08-31 00:05:00|1182.83|1180.33|1183.75|1181.25|1183.82|1181.32|1182.65|1180.15|0
1661904600000|2022-08-31 00:10:00|1183.73|1181.23|1183.45|1180.95|1183.87|1181.37|1183.33|1180.83|0
1661904900000|2022-08-31 00:15:00|1183|1180.5|1183.05|1180.55|1183.05|1180.55|1182.26|1179.76|0
1661905200000|2022-08-31 00:20:00|1183.17|1180.67|1183.84|1181.34|1183.97|1181.47|1183.05|1180.55|0
1661905500000|2022-08-31 00:25:00|1183.83|1181.33|1183.84|1181.34|1184.37|1181.87|1183.57|1181.07|0
1661905800000|2022-08-31 00:30:00|1184.41|1181.91|1184.18|1181.68|1184.65|1182.15|1183.95|1181.45|0
1661906100000|2022-08-31 00:35:00|1183.95|1181.45|1184.19|1181.69|1184.19|1181.69|1183.49|1180.99|0
1661906400000|2022-08-31 00:40:00|1184.18|1181.68|1185.35|1182.85|1185.35|1182.85|1184.18|1181.68|0
1661906700000|2022-08-31 00:45:00|1185.18|1182.68|1185.19|1182.69|1185.46|1182.96|1184.92|1182.42|0
1661907000000|2022-08-31 00:50:00|1185.18|1182.68|1185.18|1182.68|1185.19|1182.69|1184.92|1182.42|0
1661907300000|2022-08-31 00:55:00|1184.92|1182.42|1185.18|1182.68|1185.19|1182.69|1184.92|1182.42|0
1661907600000|2022-08-31 01:00:00|1185.19|1182.69|1184.91|1182.41|1185.45|1182.95|1184.9|1182.4|0
1661907900000|2022-08-31 01:05:00|1184.9|1182.4|1185.3|1182.8|1185.44|1182.94|1184.9|1182.4|0
1661908200000|2022-08-31 01:10:00|1185.43|1182.93|1185.44|1182.94|1185.44|1182.94|1184.91|1182.41|0
1661908500000|2022-08-31 01:15:00|1185.43|1182.93|1184.92|1182.42|1185.44|1182.94|1184.64|1182.14|0
1661908800000|2022-08-31 01:20:00|1185.05|1182.55|1184.91|1182.41|1185.45|1182.95|1184.65|1182.15|0
1661909100000|2022-08-31 01:25:00|1184.92|1182.42|1185.18|1182.68|1185.44|1182.94|1184.91|1182.41|0
1661909400000|2022-08-31 01:30:00|1185.44|1182.94|1185.99|1183.49|1186.13|1183.63|1185.18|1182.68|0
1661909700000|2022-08-31 01:35:00|1186|1183.5|1186.5|1184|1186.52|1184.02|1185.99|1183.49|0
1661910000000|2022-08-31 01:40:00|1186.51|1184.01|1186.25|1183.75|1186.79|1184.29|1186.25|1183.75|0
1661910300000|2022-08-31 01:45:00|1186.38|1183.88|1186.26|1183.76|1186.5|1184|1186.03|1183.53|0
1661910600000|2022-08-31 01:50:00|1186.27|1183.77|1185.57|1183.07|1186.27|1183.77|1185.57|1183.07|0
1661910900000|2022-08-31 01:55:00|1185.58|1183.08|1185.81|1183.31|1186.04|1183.54|1185.57|1183.07|0
1661911200000|2022-08-31 02:00:00|1185.92|1183.42|1186.39|1183.89|1186.39|1183.89|1185.81|1183.31|0
1661911500000|2022-08-31 02:05:00|1186.28|1183.78|1186.5|1184|1186.61|1184.11|1186.26|1183.76|0
1661911800000|2022-08-31 02:10:00|1186.49|1183.99|1186.49|1183.99|1186.72|1184.22|1186.26|1183.76|0
1661912100000|2022-08-31 02:15:00|1186.72|1184.22|1186.95|1184.45|1186.95|1184.45|1186.26|1183.76|0
1661912400000|2022-08-31 02:20:00|1186.73|1184.23|1186.56|1184.06|1186.95|1184.45|1186.56|1184.06|0
1661912700000|2022-08-31 02:25:00|1186.55|1184.05|1187.02|1184.52|1187.02|1184.52|1186.55|1184.05|0
1661913000000|2022-08-31 02:30:00|1186.79|1184.29|1187.09|1184.59|1187.26|1184.76|1186.79|1184.29|0
1661913300000|2022-08-31 02:35:00|1186.87|1184.37|1187.57|1185.07|1187.8|1185.3|1186.86|1184.36|0
1661913600000|2022-08-31 02:40:00|1187.56|1185.06|1187.33|1184.83|1187.79|1185.29|1187.33|1184.83|0
1661913900000|2022-08-31 02:45:00|1187.45|1184.95|1187.71|1185.21|1187.72|1185.22|1187.44|1184.94|0
1661914200000|2022-08-31 02:50:00|1187.7|1185.2|1187.44|1184.94|1187.71|1185.21|1187.44|1184.94|0
1661914500000|2022-08-31 02:55:00|1187.43|1184.93|1187.95|1185.45|1187.96|1185.46|1187.43|1184.93|0
1661914800000|2022-08-31 03:00:00|1187.69|1185.19|1187.95|1185.45|1187.96|1185.46|1187.68|1185.18|0
1661915100000|2022-08-31 03:05:00|1187.96|1185.46|1187.96|1185.46|1187.96|1185.46|1187.69|1185.19|0
1661915400000|2022-08-31 03:10:00|1187.95|1185.45|1188.24|1185.74|1188.5|1186|1187.95|1185.45|0
1661915700000|2022-08-31 03:15:00|1188.01|1185.51|1187.79|1185.29|1188.02|1185.52|1187.78|1185.28|0
1661916000000|2022-08-31 03:20:00|1187.9|1185.4|1188.97|1186.47|1189.22|1186.72|1187.79|1185.29|0
1661916300000|2022-08-31 03:25:00|1188.96|1186.46|1189.19|1186.69|1189.19|1186.69|1188.73|1186.23|0
1661916600000|2022-08-31 03:30:00|1188.96|1186.46|1188.98|1186.48|1189.2|1186.7|1188.73|1186.23|0
1661916900000|2022-08-31 03:35:00|1189.21|1186.71|1189.43|1186.93|1189.44|1186.94|1189.2|1186.7|0
1661917200000|2022-08-31 03:40:00|1189.42|1186.92|1188.96|1186.46|1189.42|1186.92|1188.85|1186.35|0
1661917500000|2022-08-31 03:45:00|1188.97|1186.47|1188.73|1186.23|1188.97|1186.47|1188.73|1186.23|0
1661917800000|2022-08-31 03:50:00|1188.5|1186|1188.51|1186.01|1188.73|1186.23|1188.5|1186|0
1661918100000|2022-08-31 03:55:00|1188.5|1186|1188.74|1186.24|1188.74|1186.24|1188.5|1186|0
1661918400000|2022-08-31 04:00:00|1189.08|1186.58|1189.34|1186.84|1189.34|1186.84|1189.07|1186.57|0
1661918700000|2022-08-31 04:05:00|1189.08|1186.58|1189.07|1186.57|1189.08|1186.58|1188.81|1186.31|0
1661919000000|2022-08-31 04:10:00|1189.08|1186.58|1189.08|1186.58|1189.34|1186.84|1189.07|1186.57|0
1661919300000|2022-08-31 04:15:00|1188.97|1186.47|1188.97|1186.47|1188.97|1186.47|1188.97|1186.47|0
1661919600000|2022-08-31 04:20:00|1188.75|1186.25|1188.97|1186.47|1188.97|1186.47|1188.74|1186.24|0
1661919900000|2022-08-31 04:25:00|1188.75|1186.25|1188.51|1186.01|1188.86|1186.36|1188.51|1186.01|0
1661920200000|2022-08-31 04:30:00|1188.28|1185.78|1189.21|1186.71|1189.21|1186.71|1188.28|1185.78|0
1661920500000|2022-08-31 04:35:00|1189.33|1186.83|1189.9|1187.4|1190.38|1187.88|1189.21|1186.71|0
1661920800000|2022-08-31 04:40:00|1189.79|1187.29|1189.68|1187.18|1189.91|1187.41|1189.68|1187.18|0
1661921100000|2022-08-31 04:45:00|1189.45|1186.95|1189.22|1186.72|1189.45|1186.95|1189.21|1186.71|0
1661921400000|2022-08-31 04:50:00|1189.21|1186.71|1188.99|1186.49|1189.22|1186.72|1188.76|1186.26|0
1661921700000|2022-08-31 04:55:00|1188.98|1186.48|1189.21|1186.71|1189.33|1186.83|1188.76|1186.26|0
1661922000000|2022-08-31 05:00:00|1189.22|1186.72|1188.75|1186.25|1189.22|1186.72|1188.75|1186.25|0
1661922300000|2022-08-31 05:05:00|1188.98|1186.48|1188.52|1186.02|1188.98|1186.48|1188.29|1185.79|0
1661922600000|2022-08-31 05:10:00|1188.53|1186.03|1188.99|1186.49|1189.22|1186.72|1188.52|1186.02|0
1661922900000|2022-08-31 05:15:00|1189.38|1186.88|1189.17|1186.67|1189.7|1187.2|1189.17|1186.67|0
1661923200000|2022-08-31 05:20:00|1189.3|1186.8|1189.97|1187.47|1190.1|1187.6|1188.91|1186.41|0
1661923500000|2022-08-31 05:25:00|1190.09|1187.59|1189.95|1187.45|1191.02|1188.52|1189.94|1187.44|0
1661923800000|2022-08-31 05:30:00|1189.39|1186.89|1189.27|1186.77|1189.73|1187.23|1189.27|1186.77|0
1661924100000|2022-08-31 05:35:00|1189.05|1186.55|1189.04|1186.54|1189.27|1186.77|1188.82|1186.32|0
1661924400000|2022-08-31 05:40:00|1189.16|1186.66|1188.34|1185.84|1189.27|1186.77|1188.34|1185.84|0
1661924700000|2022-08-31 05:45:00|1188.57|1186.07|1188.33|1185.83|1188.57|1186.07|1188.1|1185.6|0
1661925000000|2022-08-31 05:50:00|1188.56|1186.06|1188.79|1186.29|1189.03|1186.53|1188.56|1186.06|0
1661925300000|2022-08-31 05:55:00|1188.8|1186.3|1189.49|1186.99|1189.72|1187.22|1188.79|1186.29|0
1661925600000|2022-08-31 06:00:00|1189.67|1187.17|1190.18|1187.68|1190.98|1188.48|1189.67|1187.17|0
1661925900000|2022-08-31 06:05:00|1190.31|1187.81|1191.76|1189.26|1192.02|1189.52|1190.17|1187.67|0
1661926200000|2022-08-31 06:10:00|1191.75|1189.25|1191.7|1189.2|1192.29|1189.79|1191.48|1188.98|0
1661926500000|2022-08-31 06:15:00|1191.02|1188.52|1189.72|1187.22|1191.02|1188.52|1189.49|1186.99|0
1661926800000|2022-08-31 06:20:00|1189.49|1186.99|1189.72|1187.22|1189.95|1187.45|1189.26|1186.76|0
1661927100000|2022-08-31 06:25:00|1189.71|1187.21|1189.72|1187.22|1189.95|1187.45|1189.48|1186.98|0
1661927400000|2022-08-31 06:30:00|1189.71|1187.21|1189.48|1186.98|1189.72|1187.22|1188.79|1186.29|0
1661927700000|2022-08-31 06:35:00|1189.26|1186.76|1187.98|1185.48|1189.49|1186.99|1187.63|1185.13|0
1661928000000|2022-08-31 06:40:00|1187.87|1185.37|1187.18|1184.68|1187.87|1185.37|1186.94|1184.44|0
1661928300000|2022-08-31 06:45:00|1187.51|1185.01|1187.5|1185|1188.3|1185.8|1187.5|1185|0
1661928600000|2022-08-31 06:50:00|1187.25|1184.75|1187.5|1185|1187.77|1185.27|1187.23|1184.73|0
1661928900000|2022-08-31 06:55:00|1187.76|1185.26|1187.74|1185.24|1188.03|1185.53|1186.69|1184.19|0
1661929200000|2022-08-31 07:00:00|1187.1|1184.6|1182|1181.5|1187.79|1185.29|1179.85|1179.35|0
1661929500000|2022-08-31 07:05:00|1182.05|1181.55|1182.8|1182.3|1183.65|1183.15|1181.15|1180.65|0
1661929800000|2022-08-31 07:10:00|1182.9|1182.4|1185|1184.5|1185.5|1185|1182.3|1181.8|0
1661930100000|2022-08-31 07:15:00|1184.4|1183.9|1185.8|1185.3|1186.3|1185.8|1183.6|1183.1|2
1661930400000|2022-08-31 07:20:00|1185.75|1185.25|1187.25|1186.75|1187.45|1186.95|1184.3|1183.8|3
1661930700000|2022-08-31 07:25:00|1187.2|1186.7|1185.25|1184.75|1188|1187.5|1185.05|1184.55|10
1661931000000|2022-08-31 07:30:00|1185.2|1184.7|1187.2|1186.7|1187.25|1186.75|1184.4|1183.9|6
1661931300000|2022-08-31 07:35:00|1187.25|1186.75|1186.85|1186.35|1188.8|1188.3|1186.5|1186|2
1661931600000|2022-08-31 07:40:00|1186.75|1186.25|1184.7|1184.2|1187.35|1186.85|1184.7|1184.2|37
1661931900000|2022-08-31 07:45:00|1184.55|1184.05|1183.65|1183.15|1185.35|1184.85|1183.25|1182.75|0
1661932200000|2022-08-31 07:50:00|1183.55|1183.05|1182|1181.5|1183.8|1183.3|1181.9|1181.4|0
1661932500000|2022-08-31 07:55:00|1181.8|1181.3|1181.65|1181.15|1184.15|1183.65|1181.55|1181.05|5
1661932800000|2022-08-31 08:00:00|1181.6|1181.1|1183.05|1182.55|1184.45|1183.95|1180.55|1180.05|6
1661933100000|2022-08-31 08:05:00|1183.2|1182.7|1183.05|1182.55|1183.75|1183.25|1182.5|1182|8
1661933400000|2022-08-31 08:10:00|1183.15|1182.65|1182.5|1182|1184.35|1183.85|1182.05|1181.55|4
1661933700000|2022-08-31 08:15:00|1182.55|1182.05|1181.95|1181.45|1182.8|1182.3|1181.05|1180.55|4
1661934000000|2022-08-31 08:20:00|1181.9|1181.4|1180.55|1180.05|1182.1|1181.6|1180.05|1179.55|1
1661934300000|2022-08-31 08:25:00|1180.5|1180|1178.9|1178.4|1180.85|1180.35|1177.55|1177.05|7
1661934600000|2022-08-31 08:30:00|1178.85|1178.35|1178.35|1177.85|1179.3|1178.8|1178.3|1177.8|2
1661934900000|2022-08-31 08:35:00|1178.3|1177.8|1180.5|1180|1180.9|1180.4|1178|1177.5|1
1661935200000|2022-08-31 08:40:00|1180.65|1180.15|1179.15|1178.65|1180.75|1180.25|1178.65|1178.15|3
1661935500000|2022-08-31 08:45:00|1179.1|1178.6|1180|1179.5|1181.65|1181.15|1178.9|1178.4|0
1661935800000|2022-08-31 08:50:00|1180.05|1179.55|1178.5|1178|1180.2|1179.7|1177.95|1177.45|6
1661936100000|2022-08-31 08:55:00|1178.55|1178.05|1178.2|1177.7|1178.55|1178.05|1177.9|1177.4|2
1661936400000|2022-08-31 09:00:00|1178.1|1177.6|1173.65|1173.15|1178.1|1177.6|1173.6|1173.1|4
1661936700000|2022-08-31 09:05:00|1173.6|1173.1|1171.8|1171.3|1174.1|1173.6|1171.8|1171.3|13
1661937000000|2022-08-31 09:10:00|1171.7|1171.2|1168.8|1168.3|1171.7|1171.2|1168.55|1168.05|2
1661937300000|2022-08-31 09:15:00|1168.75|1168.25|1168.3|1167.8|1169.5|1169|1167.9|1167.4|1
1661937600000|2022-08-31 09:20:00|1168.25|1167.75|1171.5|1171|1171.5|1171|1168.15|1167.65|1
1661937900000|2022-08-31 09:25:00|1171.45|1170.95|1171.3|1170.8|1173|1172.5|1170.9|1170.4|8
1661938200000|2022-08-31 09:30:00|1171.35|1170.85|1174|1173.5|1174.7|1174.2|1171.35|1170.85|0
1661938500000|2022-08-31 09:35:00|1173.95|1173.45|1173|1172.5|1174.2|1173.7|1172.95|1172.45|1
1661938800000|2022-08-31 09:40:00|1173.05|1172.55|1173.5|1173|1173.6|1173.1|1172.6|1172.1|1
1661939100000|2022-08-31 09:45:00|1173.45|1172.95|1174.2|1173.7|1174.8|1174.3|1173.25|1172.75|1
1661939400000|2022-08-31 09:50:00|1174.25|1173.75|1173.9|1173.4|1174.6|1174.1|1173.55|1173.05|1
1661939700000|2022-08-31 09:55:00|1173.85|1173.35|1173.3|1172.8|1173.9|1173.4|1172.05|1171.55|12
1661940000000|2022-08-31 10:00:00|1173.25|1172.75|1174.7|1174.2|1175.15|1174.65|1173.25|1172.75|0
1661940300000|2022-08-31 10:05:00|1174.5|1174|1173.65|1173.15|1175.55|1175.05|1173.3|1172.8|4
1661940600000|2022-08-31 10:10:00|1173.6|1173.1|1173.4|1172.9|1174.7|1174.2|1172.85|1172.35|1
1661940900000|2022-08-31 10:15:00|1173.35|1172.85|1173.45|1172.95|1173.7|1173.2|1172.25|1171.75|1
1661941200000|2022-08-31 10:20:00|1173.3|1172.8|1175.35|1174.85|1175.5|1175|1173.3|1172.8|2
1661941500000|2022-08-31 10:25:00|1175.3|1174.8|1176.65|1176.15|1176.75|1176.25|1175.25|1174.75|5
1661941800000|2022-08-31 10:30:00|1176.7|1176.2|1175.15|1174.65|1176.7|1176.2|1174.8|1174.3|1
1661942100000|2022-08-31 10:35:00|1175.25|1174.75|1175|1174.5|1175.5|1175|1174.15|1173.65|1
1661942400000|2022-08-31 10:40:00|1175.1|1174.6|1176.9|1176.4|1177.7|1177.2|1175.1|1174.6|1
1661942700000|2022-08-31 10:45:00|1176.75|1176.25|1177|1176.5|1177.25|1176.75|1176|1175.5|0
1661943000000|2022-08-31 10:50:00|1176.9|1176.4|1177.8|1177.3|1178|1177.5|1176.9|1176.4|1
1661943300000|2022-08-31 10:55:00|1177.85|1177.35|1179.25|1178.75|1179.5|1179|1177.5|1177|1
1661943600000|2022-08-31 11:00:00|1179.3|1178.8|1179.2|1178.7|1180.05|1179.55|1177.55|1177.05|0
1661943900000|2022-08-31 11:05:00|1179.25|1178.75|1177.3|1176.8|1179.25|1178.75|1177.15|1176.65|9
1661944200000|2022-08-31 11:10:00|1177.2|1176.7|1178.45|1177.95|1179.3|1178.8|1176.75|1176.25|0
1661944500000|2022-08-31 11:15:00|1178.35|1177.85|1180.8|1180.3|1180.8|1180.3|1178.05|1177.55|2
1661944800000|2022-08-31 11:20:00|1180.75|1180.25|1180.35|1179.85|1182.05|1181.55|1180.05|1179.55|2
1661945100000|2022-08-31 11:25:00|1180.4|1179.9|1179.5|1179|1180.95|1180.45|1179.2|1178.7|0
1661945400000|2022-08-31 11:30:00|1179.65|1179.15|1178.05|1177.55|1179.85|1179.35|1177.5|1177|1
1661945700000|2022-08-31 11:35:00|1178.15|1177.65|1175.7|1175.2|1178.6|1178.1|1175.7|1175.2|9
1661946000000|2022-08-31 11:40:00|1175.85|1175.35|1176.65|1176.15|1176.7|1176.2|1174.55|1174.05|0
1661946300000|2022-08-31 11:45:00|1176.7|1176.2|1173.35|1172.85|1176.7|1176.2|1173.35|1172.85|1
1661946600000|2022-08-31 11:50:00|1173.45|1172.95|1176|1175.5|1176.1|1175.6|1173.2|1172.7|3
1661946900000|2022-08-31 11:55:00|1176.1|1175.6|1172.75|1172.25|1176.1|1175.6|1172.3|1171.8|1
1661947200000|2022-08-31 12:00:00|1172.6|1172.1|1173.2|1172.7|1173.4|1172.9|1171.85|1171.35|1
1661947500000|2022-08-31 12:05:00|1173.3|1172.8|1172.15|1171.65|1173.5|1173|1171.9|1171.4|1
1661947800000|2022-08-31 12:10:00|1172.2|1171.7|1172.45|1171.95|1172.9|1172.4|1171.8|1171.3|0
1661948100000|2022-08-31 12:15:00|1172.5|1172|1173.35|1172.85|1173.7|1173.2|1171.8|1171.3|0
1661948400000|2022-08-31 12:20:00|1173.3|1172.8|1173.2|1172.7|1173.85|1173.35|1173|1172.5|3
1661948700000|2022-08-31 12:25:00|1173.15|1172.65|1174.55|1174.05|1174.55|1174.05|1172.9|1172.4|1
1661949000000|2022-08-31 12:30:00|1174.5|1174|1173.8|1173.3|1174.55|1174.05|1173|1172.5|0
1661949300000|2022-08-31 12:35:00|1173.85|1173.35|1174|1173.5|1175.3|1174.8|1173.85|1173.35|1
1661949600000|2022-08-31 12:40:00|1173.9|1173.4|1172.85|1172.35|1173.95|1173.45|1172.2|1171.7|0
1661949900000|2022-08-31 12:45:00|1172.9|1172.4|1173.8|1173.3|1174.1|1173.6|1172.85|1172.35|1
1661950200000|2022-08-31 12:50:00|1173.9|1173.4|1175.1|1174.6|1175.1|1174.6|1173.9|1173.4|1
1661950500000|2022-08-31 12:55:00|1175.15|1174.65|1175.05|1174.55|1175.45|1174.95|1174.4|1173.9|0
1661950800000|2022-08-31 13:00:00|1175.15|1174.65|1178.15|1177.65|1178.45|1177.95|1175.15|1174.65|0
1661951100000|2022-08-31 13:05:00|1178.2|1177.7|1178.3|1177.8|1179.8|1179.3|1177.9|1177.4|3
1661951400000|2022-08-31 13:10:00|1178.25|1177.75|1178|1177.5|1180.55|1180.05|1178|1177.5|31
1661951700000|2022-08-31 13:15:00|1178.05|1177.55|1177.15|1176.65|1178.25|1177.75|1176.65|1176.15|6
1661952000000|2022-08-31 13:20:00|1177.2|1176.7|1177.9|1177.4|1178.5|1178|1177.2|1176.7|2
1661952300000|2022-08-31 13:25:00|1177.95|1177.45|1177.8|1177.3|1178.55|1178.05|1177.3|1176.8|1
1661952600000|2022-08-31 13:30:00|1177.75|1177.25|1178.65|1178.15|1179.75|1179.25|1176.25|1175.75|6
1661952900000|2022-08-31 13:35:00|1178.6|1178.1|1177.05|1176.55|1178.6|1178.1|1175.95|1175.45|14
1661953200000|2022-08-31 13:40:00|1177.1|1176.6|1179.75|1179.25|1179.8|1179.3|1176|1175.5|3
1661953500000|2022-08-31 13:45:00|1179.7|1179.2|1180.65|1180.15|1183.2|1182.7|1179.65|1179.15|17
1661953800000|2022-08-31 13:50:00|1180.6|1180.1|1183.05|1182.55|1183.25|1182.75|1180.05|1179.55|31
1661954100000|2022-08-31 13:55:00|1183.1|1182.6|1181.25|1180.75|1183.5|1183|1180.6|1180.1|5
1661954400000|2022-08-31 14:00:00|1181.2|1180.7|1180.1|1179.6|1182.35|1181.85|1179.75|1179.25|4
1661954700000|2022-08-31 14:05:00|1180.05|1179.55|1180.25|1179.75|1182.4|1181.9|1179.65|1179.15|15
1661955000000|2022-08-31 14:10:00|1180.22|1179.72|1181.47|1180.97|1182.02|1181.52|1180.02|1179.52|26
1661955300000|2022-08-31 14:15:00|1181.52|1181.02|1184.93|1182.43|1184.93|1183.17|1181.42|1180.92|29
1661955600000|2022-08-31 14:20:00|1185.45|1182.95|1184.14|1181.64|1186.29|1183.79|1183.06|1180.56|0
1661955900000|2022-08-31 14:25:00|1184.13|1181.63|1182.8|1180.3|1185.22|1182.72|1182.53|1180.03|51
1661956200000|2022-08-31 14:30:00|1182.79|1180.29|1183.32|1180.82|1183.63|1181.13|1181.97|1179.47|0
1661956500000|2022-08-31 14:35:00|1183.33|1180.83|1181.99|1179.49|1184.43|1181.93|1181.97|1179.47|0
1661956800000|2022-08-31 14:40:00|1181.98|1179.48|1184.44|1181.94|1184.45|1181.95|1181.7|1179.2|0
1661957100000|2022-08-31 14:45:00|1184.18|1181.68|1185|1182.5|1185.28|1182.78|1182.86|1180.36|0
1661957400000|2022-08-31 14:50:00|1184.74|1182.24|1183.9|1181.4|1185.56|1183.06|1183.36|1180.86|0
1661957700000|2022-08-31 14:55:00|1183.65|1181.15|1180.75|1178.25|1183.65|1181.15|1180.72|1178.22|0
1661958000000|2022-08-31 15:00:00|1180.9|1178.4|1180.33|1177.83|1181.13|1178.63|1179.47|1176.97|0
1661958300000|2022-08-31 15:05:00|1180.32|1177.82|1180.31|1177.81|1180.56|1178.06|1179.36|1176.86|0
1661958600000|2022-08-31 15:10:00|1180.08|1177.58|1180.53|1178.03|1180.76|1178.26|1179.59|1177.09|0
1661958900000|2022-08-31 15:15:00|1180.3|1177.8|1180.87|1178.37|1180.87|1178.37|1179.22|1176.72|0
1661959200000|2022-08-31 15:20:00|1180.61|1178.11|1180.1|1177.6|1180.9|1178.4|1179.54|1177.04|0
1661959500000|2022-08-31 15:25:00|1180.11|1177.61|1178.51|1176.01|1180.66|1178.16|1178.51|1176.01|0
1661959800000|2022-08-31 15:30:00|1178.96|1176.46|1177.62|1175.12|1180.11|1177.61|1177.62|1175.12|0
1661960100000|2022-08-31 15:35:00|1177.61|1175.11|1178.34|1175.84|1179.5|1177|1177.16|1174.66|0
1661960400000|2022-08-31 15:40:00|1178.33|1175.83|1178.37|1175.87|1178.82|1176.32|1178.1|1175.6|0
1661960700000|2022-08-31 15:45:00|1178.36|1175.86|1178.35|1175.85|1178.83|1176.33|1178.11|1175.61|0
1661961000000|2022-08-31 15:50:00|1178.36|1175.86|1178.59|1176.09|1178.83|1176.33|1178.35|1175.85|0
1661961300000|2022-08-31 15:55:00|1178.6|1176.1|1179.53|1177.03|1179.78|1177.28|1178.59|1176.09|0
1661961600000|2022-08-31 16:00:00|1178.95|1176.45|1178.66|1176.16|1179.23|1176.73|1178.39|1175.89|0
1661961900000|2022-08-31 16:05:00|1178.67|1176.17|1177.59|1175.09|1178.93|1176.43|1177.59|1175.09|0
1661962200000|2022-08-31 16:10:00|1177.6|1175.1|1177.58|1175.08|1177.88|1175.38|1177.29|1174.79|0
1661962500000|2022-08-31 16:15:00|1177.59|1175.09|1177.6|1175.1|1178.43|1175.93|1177.58|1175.08|0
1661962800000|2022-08-31 16:20:00|1177.59|1175.09|1177|1174.5|1177.86|1175.36|1176.73|1174.23|0
1661963100000|2022-08-31 16:25:00|1177.01|1174.51|1177.28|1174.78|1177.81|1175.31|1176.99|1174.49|0
1661963400000|2022-08-31 16:30:00|1177.29|1174.79|1177.82|1175.32|1178.35|1175.85|1177.27|1174.77|0
1661963700000|2022-08-31 16:35:00|1177.95|1175.45|1176.74|1174.24|1178.09|1175.59|1176.72|1174.22|0
1661964000000|2022-08-31 16:40:00|1176.75|1174.25|1176.45|1173.95|1176.75|1174.25|1175.64|1173.14|0
1661964300000|2022-08-31 16:45:00|1176.44|1173.94|1176.74|1174.24|1177.01|1174.51|1176.17|1173.67|0
1661964600000|2022-08-31 16:50:00|1177|1174.5|1177.22|1174.72|1177.5|1175|1176.43|1173.93|0
1661964900000|2022-08-31 16:55:00|1177.21|1174.71|1177.24|1174.74|1177.24|1174.74|1176.67|1174.17|0
1661965200000|2022-08-31 17:00:00|1178.06|1175.56|1177.83|1175.33|1178.08|1175.58|1177.6|1175.1|0
1661965500000|2022-08-31 17:05:00|1177.6|1175.1|1178.77|1176.27|1178.78|1176.28|1177.6|1175.1|0
1661965800000|2022-08-31 17:10:00|1178.76|1176.26|1179.46|1176.96|1179.94|1177.44|1178.76|1176.26|0
1661966100000|2022-08-31 17:15:00|1179.45|1176.95|1178.27|1175.77|1179.46|1176.96|1178.27|1175.77|0
1661966400000|2022-08-31 17:20:00|1178.28|1175.78|1177.33|1174.83|1178.51|1176.01|1177.32|1174.82|0
1661966700000|2022-08-31 17:25:00|1177.32|1174.82|1177.57|1175.07|1177.8|1175.3|1176.85|1174.35|0
1661967000000|2022-08-31 17:30:00|1177.45|1174.95|1177.56|1175.06|1178.04|1175.54|1177.09|1174.59|0
1661967300000|2022-08-31 17:35:00|1177.57|1175.07|1177.07|1174.57|1177.79|1175.29|1176.84|1174.34|0
1661967600000|2022-08-31 17:40:00|1176.96|1174.46|1176.77|1174.27|1177.01|1174.51|1176.52|1174.02|0
1661967900000|2022-08-31 17:45:00|1177|1174.5|1176.52|1174.02|1177.24|1174.74|1176.52|1174.02|0
1661968200000|2022-08-31 17:50:00|1176.53|1174.03|1177.24|1174.74|1177.25|1174.75|1176.3|1173.8|0
1661968500000|2022-08-31 17:55:00|1177.01|1174.51|1177.02|1174.52|1177.25|1174.75|1176.78|1174.28|0
1661968800000|2022-08-31 18:00:00|1176.03|1173.53|1175.99|1173.49|1176.57|1174.07|1175.74|1173.24|0
1661969100000|2022-08-31 18:05:00|1175.86|1173.36|1176.58|1174.08|1176.98|1174.48|1175.44|1172.94|0
1661969400000|2022-08-31 18:10:00|1176.84|1174.34|1176.57|1174.07|1176.85|1174.35|1176.29|1173.79|0
1661969700000|2022-08-31 18:15:00|1177.72|1175.22|1177.02|1174.52|1177.74|1175.24|1177.01|1174.51|0
1661970000000|2022-08-31 18:20:00|1177.01|1174.51|1176.77|1174.27|1177.26|1174.76|1176.54|1174.04|0
1661970300000|2022-08-31 18:25:00|1176.78|1174.28|1176.78|1174.28|1177.26|1174.76|1176.77|1174.27|0
1661970600000|2022-08-31 18:30:00|1175.73|1173.23|1174.64|1172.14|1175.75|1173.25|1174.36|1171.86|0
1661970900000|2022-08-31 18:35:00|1174.63|1172.13|1174.08|1171.58|1174.64|1172.14|1174.08|1171.58|0
1661971200000|2022-08-31 18:40:00|1174.09|1171.59|1173.8|1171.3|1174.36|1171.86|1173.78|1171.28|0
1661971500000|2022-08-31 18:45:00|1173.79|1171.29|1174.08|1171.58|1174.38|1171.88|1173.51|1171.01|0
1661971800000|2022-08-31 18:50:00|1173.82|1171.32|1174.35|1171.85|1174.62|1172.12|1173.81|1171.31|0
1661972100000|2022-08-31 18:55:00|1174.34|1171.84|1174.63|1172.13|1174.63|1172.13|1173.79|1171.29|0
1661972400000|2022-08-31 19:00:00|1174.62|1172.12|1175.72|1173.22|1175.73|1173.23|1174.33|1171.83|0
1661972700000|2022-08-31 19:05:00|1175.46|1172.96|1176|1173.5|1176.56|1174.06|1174.91|1172.41|0
1661973000000|2022-08-31 19:10:00|1176.01|1173.51|1176.85|1174.35|1176.86|1174.36|1175.99|1173.49|0
1661973300000|2022-08-31 19:15:00|1176.86|1174.36|1177.13|1174.63|1177.97|1175.47|1176.85|1174.35|0
1661973600000|2022-08-31 19:20:00|1177.12|1174.62|1176.01|1173.51|1177.12|1174.62|1175.86|1173.36|0
1661973900000|2022-08-31 19:25:00|1176|1173.5|1176.01|1173.51|1176.29|1173.79|1175.46|1172.96|0
1661974200000|2022-08-31 19:30:00|1177|1174.5|1176.3|1173.8|1177.49|1174.99|1176.29|1173.79|0
1661974500000|2022-08-31 19:35:00|1176.53|1174.03|1177.02|1174.52|1177.03|1174.53|1176.06|1173.56|0
1661974800000|2022-08-31 19:40:00|1177.03|1174.53|1177.98|1175.48|1178.22|1175.72|1176.77|1174.27|0
1661975100000|2022-08-31 19:45:00|1177.97|1175.47|1177.52|1175.02|1178.69|1176.19|1177.27|1174.77|0
1661975400000|2022-08-31 19:50:00|1177.5|1175|1176.53|1174.03|1177.74|1175.24|1176.53|1174.03|0
1661975700000|2022-08-31 19:55:00|1176.31|1173.81|1175.75|1173.25|1176.55|1174.05|1175.75|1173.25|0
1661976000000|2022-08-31 20:00:00|1175.66|1173.16|1175.85|1173.35|1176.28|1173.78|1175.24|1172.74|0
1661976300000|2022-08-31 20:05:00|1175.9|1173.4|1176.37|1173.87|1176.42|1173.92|1175.76|1173.26|0
1661976600000|2022-08-31 20:10:00|1176.38|1173.88|1176.47|1173.97|1176.52|1174.02|1176.33|1173.83|0
1661976900000|2022-08-31 20:15:00|1176.42|1173.92|1176.52|1174.02|1176.52|1174.02|1176.28|1173.78|0
1661977200000|2022-08-31 20:20:00|1176.54|1174.04|1176.56|1174.06|1176.61|1174.11|1176.37|1173.87|0
1661977500000|2022-08-31 20:25:00|1176.52|1174.02|1176.71|1174.21|1176.71|1174.21|1176.33|1173.83|0
1661977800000|2022-08-31 20:30:00|1176.7|1174.2|1176.75|1174.25|1176.85|1174.35|1176.66|1174.16|0
1661978100000|2022-08-31 20:35:00|1176.8|1174.3|1176.8|1174.3|1176.8|1174.3|1176.75|1174.25|0
1661978400000|2022-08-31 20:40:00|1176.85|1174.35|1176.61|1174.11|1176.85|1174.35|1176.61|1174.11|0
1661978700000|2022-08-31 20:45:00|1176.66|1174.16|1176.52|1174.02|1176.66|1174.16|1176.23|1173.73|0
1661979000000|2022-08-31 20:50:00|1176.49|1173.99|1176.61|1174.11|1176.66|1174.16|1176.49|1173.99|0
1661979300000|2022-08-31 20:55:00|1176.63|1174.13|1176.54|1174.04|1176.75|1174.25|1176.52|1174.02|0
1661979600000|2022-08-31 21:00:00|1176.52|1174.02|1176.59|1174.09|1176.63|1174.13|1176.47|1173.97|0
1661979900000|2022-08-31 21:05:00|1176.58|1174.08|1176.63|1174.13|1176.63|1174.13|1176.45|1173.95|0
1661980200000|2022-08-31 21:10:00|1176.64|1174.14|1176.49|1173.99|1176.71|1174.21|1176.49|1173.99|0
1661980500000|2022-08-31 21:15:00|1176.47|1173.97|1176.37|1173.87|1176.52|1174.02|1176.37|1173.87|0
1661980800000|2022-08-31 21:20:00|1176.35|1173.85|1176.16|1173.66|1176.35|1173.85|1176.14|1173.64|0
1661981100000|2022-08-31 21:25:00|1176.14|1173.64|1176.26|1173.76|1176.26|1173.76|1176.14|1173.64|0
1661981400000|2022-08-31 21:30:00|1176.28|1173.78|1176.23|1173.73|1176.33|1173.83|1176.23|1173.73|0
1661981700000|2022-08-31 21:35:00|1176.21|1173.71|1176.02|1173.52|1176.23|1173.73|1175.97|1173.47|0
1661982000000|2022-08-31 21:40:00|1176.09|1173.59|1176.07|1173.57|1176.11|1173.61|1176.07|1173.57|0
1661982300000|2022-08-31 21:45:00|1176.09|1173.59|1175.97|1173.47|1176.09|1173.59|1175.95|1173.45|0
1661982600000|2022-08-31 21:50:00|1175.92|1173.42|1175.95|1173.45|1175.95|1173.45|1175.9|1173.4|0
1661982900000|2022-08-31 21:55:00|1175.92|1173.42|1176.07|1173.57|1176.09|1173.59|1175.92|1173.42|0
1661983200000|2022-08-31 22:00:00|1176.06|1173.56|1176.45|1173.95|1176.71|1174.21|1175.55|1173.05|0
1661983500000|2022-08-31 22:05:00|1176.47|1173.97|1176.47|1173.97|1176.56|1174.06|1176.33|1173.83|0
1661983800000|2022-08-31 22:10:00|1176.49|1173.99|1175.52|1173.02|1176.52|1174.02|1175.52|1173.02|0
1661984100000|2022-08-31 22:15:00|1175.47|1172.97|1175.05|1172.55|1175.71|1173.21|1175.05|1172.55|0
1661984400000|2022-08-31 22:20:00|1175.14|1172.64|1174.15|1171.65|1175.43|1172.93|1174.15|1171.65|0
1661984700000|2022-08-31 22:25:00|1174.2|1171.7|1174.05|1171.55|1174.43|1171.93|1173.77|1171.27|0
1661985000000|2022-08-31 22:30:00|1174.01|1171.51|1173.53|1171.03|1174.17|1171.67|1173.11|1170.61|0
1661985300000|2022-08-31 22:35:00|1173.48|1170.98|1173.2|1170.7|1173.72|1171.22|1173.2|1170.7|0
1661985600000|2022-08-31 22:40:00|1173.21|1170.71|1173.34|1170.84|1173.48|1170.98|1173.21|1170.71|0
1661985900000|2022-08-31 22:45:00|1173.39|1170.89|1173.63|1171.13|1173.67|1171.17|1173.39|1170.89|0
1661986200000|2022-08-31 22:50:00|1173.67|1171.17|1174.01|1171.51|1174.22|1171.72|1173.58|1171.08|0
1661986500000|2022-08-31 22:55:00|1174.03|1171.53|1174.01|1171.51|1174.15|1171.65|1173.82|1171.32|0
1661986800000|2022-08-31 23:00:00|1174.03|1171.53|1173.34|1170.84|1174.03|1171.53|1173.25|1170.75|0
1661987100000|2022-08-31 23:05:00|1173.3|1170.8|1173.15|1170.65|1173.44|1170.94|1172.96|1170.46|0
1661987400000|2022-08-31 23:10:00|1173.18|1170.68|1172.96|1170.46|1173.39|1170.89|1172.96|1170.46|0
1661987700000|2022-08-31 23:15:00|1172.83|1170.33|1172.1|1169.6|1172.86|1170.36|1172|1169.5|0
1661988000000|2022-08-31 23:20:00|1172.12|1169.62|1172.03|1169.53|1172.26|1169.76|1171.96|1169.46|0
1661988300000|2022-08-31 23:25:00|1171.96|1169.46|1170.93|1168.43|1171.96|1169.46|1170.93|1168.43|0
1661988600000|2022-08-31 23:30:00|1170.97|1168.47|1170.74|1168.24|1170.97|1168.47|1170.22|1167.72|0
1661988900000|2022-08-31 23:35:00|1170.76|1168.26|1170.6|1168.1|1171.07|1168.57|1170.55|1168.05|0
1661989200000|2022-08-31 23:40:00|1170.67|1168.17|1170.88|1168.38|1170.98|1168.48|1170.6|1168.1|0
1661989500000|2022-08-31 23:45:00|1170.93|1168.43|1171.31|1168.81|1171.36|1168.86|1170.88|1168.38|0
1661989800000|2022-08-31 23:50:00|1171.26|1168.76|1170.98|1168.48|1171.55|1169.05|1170.93|1168.43|0
1661990100000|2022-08-31 23:55:00|1170.95|1168.45|1171.45|1168.95|1171.76|1169.26|1170.88|1168.38|0
1661990400000|2022-09-01 00:00:00|1171.5|1169|1171.87|1169.37|1171.92|1169.42|1170.93|1168.43|0
1661990700000|2022-09-01 00:05:00|1171.92|1169.42|1172.44|1169.94|1172.63|1170.13|1171.87|1169.37|0
1661991000000|2022-09-01 00:10:00|1172.39|1169.89|1171.88|1169.38|1172.5|1170|1171.65|1169.15|0
1661991300000|2022-09-01 00:15:00|1171.92|1169.42|1171.86|1169.36|1172.33|1169.83|1171.4|1168.9|0
1661991600000|2022-09-01 00:20:00|1172.09|1169.59|1172.1|1169.6|1172.56|1170.06|1171.86|1169.36|0
1661991900000|2022-09-01 00:25:00|1172.21|1169.71|1172.79|1170.29|1173.03|1170.53|1172.09|1169.59|0
1661992200000|2022-09-01 00:30:00|1171.18|1168.68|1170.1|1167.6|1171.44|1168.94|1170.1|1167.6|0
1661992500000|2022-09-01 00:35:00|1170.36|1167.86|1169.56|1167.06|1170.64|1168.14|1169.56|1167.06|0
1661992800000|2022-09-01 00:40:00|1169.57|1167.07|1167.95|1165.45|1169.57|1167.07|1167.94|1165.44|0
1661993100000|2022-09-01 00:45:00|1167.94|1165.44|1169|1166.5|1169.02|1166.52|1167.67|1165.17|0
1661993400000|2022-09-01 00:50:00|1168.74|1166.24|1169.28|1166.78|1169.56|1167.06|1168.74|1166.24|0
1661993700000|2022-09-01 00:55:00|1169.29|1166.79|1169.82|1167.32|1169.82|1167.32|1169.28|1166.78|0
1661994000000|2022-09-01 01:00:00|1171.61|1169.11|1172.33|1169.83|1172.33|1169.83|1171.61|1169.11|0
1661994300000|2022-09-01 01:05:00|1172.32|1169.82|1171.96|1169.46|1172.33|1169.83|1171.73|1169.23|0
1661994600000|2022-09-01 01:10:00|1171.73|1169.23|1171.5|1169|1171.97|1169.47|1171.5|1169|0
1661994900000|2022-09-01 01:15:00|1171.73|1169.23|1171.97|1169.47|1172.33|1169.83|1171.5|1169|0
1661995200000|2022-09-01 01:20:00|1171.86|1169.36|1171.51|1169.01|1171.86|1169.36|1171.04|1168.54|0
1661995500000|2022-09-01 01:25:00|1171.74|1169.24|1171.51|1169.01|1171.98|1169.48|1171.51|1169.01|0
1661995800000|2022-09-01 01:30:00|1171.63|1169.13|1171.27|1168.77|1171.98|1169.48|1171.03|1168.53|0
1661996100000|2022-09-01 01:35:00|1171.38|1168.88|1171.38|1168.88|1171.5|1169|1171.03|1168.53|0
1661996400000|2022-09-01 01:40:00|1171.27|1168.77|1171.74|1169.24|1171.74|1169.24|1171.02|1168.52|0
1661996700000|2022-09-01 01:45:00|1171.73|1169.23|1171.27|1168.77|1171.86|1169.36|1171.27|1168.77|0
1661997000000|2022-09-01 01:50:00|1171.5|1169|1171.51|1169.01|1171.51|1169.01|1170.8|1168.3|0
1661997300000|2022-09-01 01:55:00|1171.28|1168.78|1171.51|1169.01|1171.52|1169.02|1171.27|1168.77|0
1661997600000|2022-09-01 02:00:00|1169.99|1167.49|1170|1167.5|1170.26|1167.76|1169.72|1167.22|0
1661997900000|2022-09-01 02:05:00|1169.99|1167.49|1169.46|1166.96|1170.26|1167.76|1169.46|1166.96|0
1661998200000|2022-09-01 02:10:00|1169.47|1166.97|1169.47|1166.97|1169.74|1167.24|1169.46|1166.96|0
1661998500000|2022-09-01 02:15:00|1169.48|1166.98|1169.83|1167.33|1169.84|1167.34|1169.48|1166.98|0
1661998800000|2022-09-01 02:20:00|1169.84|1167.34|1169.85|1167.35|1169.85|1167.35|1169.71|1167.21|0
1661999100000|2022-09-01 02:25:00|1169.86|1167.36|1169.85|1167.35|1170.13|1167.63|1169.85|1167.35|0
1661999400000|2022-09-01 02:30:00|1171.62|1169.12|1171.38|1168.88|1171.63|1169.13|1171.15|1168.65|0
1661999700000|2022-09-01 02:35:00|1171.37|1168.87|1171.26|1168.76|1171.38|1168.88|1171.15|1168.65|0
1662000000000|2022-09-01 02:40:00|1171.37|1168.87|1171.37|1168.87|1171.38|1168.88|1171.26|1168.76|0
1662000300000|2022-09-01 02:45:00|1171.38|1168.88|1171.61|1169.11|1171.61|1169.11|1171.37|1168.87|0
1662000600000|2022-09-01 02:50:00|1171.38|1168.88|1171.37|1168.87|1171.38|1168.88|1171.37|1168.87|0
1662000900000|2022-09-01 02:55:00|1171.38|1168.88|1171.61|1169.11|1171.61|1169.11|1171.38|1168.88|0
1662001200000|2022-09-01 03:00:00|1169.84|1167.34|1169.55|1167.05|1169.84|1167.34|1169.55|1167.05|0
1662001500000|2022-09-01 03:05:00|1169.56|1167.06|1169.68|1167.18|1169.83|1167.33|1169.55|1167.05|0
1662001800000|2022-09-01 03:10:00|1169.81|1167.31|1169.55|1167.05|1169.82|1167.32|1169.55|1167.05|0
1662002100000|2022-09-01 03:15:00|1169.56|1167.06|1169.82|1167.32|1169.82|1167.32|1169.55|1167.05|0
1662002400000|2022-09-01 03:20:00|1169.81|1167.31|1169.82|1167.32|1169.82|1167.32|1169.81|1167.31|0
1662002700000|2022-09-01 03:25:00|1169.81|1167.31|1169.55|1167.05|1169.82|1167.32|1169.54|1167.04|0
1662003000000|2022-09-01 03:30:00|1171.38|1168.88|1171.47|1168.97|1171.61|1169.11|1171.37|1168.87|0
1662003300000|2022-09-01 03:35:00|1171.35|1168.85|1171.23|1168.73|1171.47|1168.97|1171.23|1168.73|0
1662003600000|2022-09-01 03:40:00|1171.24|1168.74|1170.05|1167.55|1171.24|1168.74|1170.05|1167.55|0
1662003900000|2022-09-01 03:45:00|1170.28|1167.78|1170.15|1167.65|1170.52|1168.02|1170.14|1167.64|0
1662004200000|2022-09-01 03:50:00|1170.38|1167.88|1170.61|1168.11|1170.62|1168.12|1170.15|1167.65|0
1662004500000|2022-09-01 03:55:00|1170.38|1167.88|1170.38|1167.88|1170.62|1168.12|1170.38|1167.88|0
1662004800000|2022-09-01 04:00:00|1170.39|1167.89|1170.62|1168.12|1170.85|1168.35|1170.39|1167.89|0
1662005100000|2022-09-01 04:05:00|1170.73|1168.23|1170.85|1168.35|1171.22|1168.72|1170.73|1168.23|0
1662005400000|2022-09-01 04:10:00|1170.86|1168.36|1170.5|1168|1170.86|1168.36|1170.38|1167.88|0
1662005700000|2022-09-01 04:15:00|1170.61|1168.11|1170.62|1168.12|1170.85|1168.35|1170.38|1167.88|0
1662006000000|2022-09-01 04:20:00|1170.61|1168.11|1170.62|1168.12|1170.62|1168.12|1170.39|1167.89|0
1662006300000|2022-09-01 04:25:00|1170.61|1168.11|1170.62|1168.12|1170.85|1168.35|1170.61|1168.11|0
1662006600000|2022-09-01 04:30:00|1168.73|1166.23|1169.25|1166.75|1169.26|1166.76|1168.73|1166.23|0
1662006900000|2022-09-01 04:35:00|1169.26|1166.76|1169.54|1167.04|1169.81|1167.31|1169.25|1166.75|0
1662007200000|2022-09-01 04:40:00|1169.28|1166.78|1169.27|1166.77|1169.41|1166.91|1169.26|1166.76|0
1662007500000|2022-09-01 04:45:00|1171.21|1168.71|1171.35|1168.85|1171.35|1168.85|1171.11|1168.61|0
1662007800000|2022-09-01 04:50:00|1171.34|1168.84|1171.12|1168.62|1171.35|1168.85|1171.11|1168.61|0
1662008100000|2022-09-01 04:55:00|1171.34|1168.84|1171.35|1168.85|1171.35|1168.85|1171.11|1168.61|0
1662008400000|2022-09-01 05:00:00|1171.34|1168.84|1171.1|1168.6|1171.34|1168.84|1171.09|1168.59|0
1662008700000|2022-09-01 05:05:00|1171.09|1168.59|1171.11|1168.61|1171.35|1168.85|1171.09|1168.59|0
1662009000000|2022-09-01 05:10:00|1171.1|1168.6|1171.34|1168.84|1171.34|1168.84|1171.1|1168.6|0
1662009300000|2022-09-01 05:15:00|1171.35|1168.85|1171.12|1168.62|1171.35|1168.85|1171.11|1168.61|0
1662009600000|2022-09-01 05:20:00|1171.11|1168.61|1171.57|1169.07|1171.58|1169.08|1170.88|1168.38|0
1662009900000|2022-09-01 05:25:00|1171.58|1169.08|1172.04|1169.54|1172.04|1169.54|1171.57|1169.07|0
1662010200000|2022-09-01 05:30:00|1171.93|1169.43|1171.8|1169.3|1172.04|1169.54|1171.56|1169.06|0
1662010500000|2022-09-01 05:35:00|1171.79|1169.29|1171.57|1169.07|1171.79|1169.29|1171.1|1168.6|0
1662010800000|2022-09-01 05:40:00|1171.58|1169.08|1171.58|1169.08|1171.81|1169.31|1171.57|1169.07|0
1662011100000|2022-09-01 05:45:00|1171.81|1169.31|1170.86|1168.36|1172.04|1169.54|1170.86|1168.36|0
1662011400000|2022-09-01 05:50:00|1170.63|1168.13|1171.1|1168.6|1171.34|1168.84|1170.62|1168.12|0
1662011700000|2022-09-01 05:55:00|1170.87|1168.37|1171.32|1168.82|1171.33|1168.83|1170.87|1168.37|0
1662012000000|2022-09-01 06:00:00|1169.52|1167.02|1169.51|1167.01|1170.6|1168.1|1169.24|1166.74|0
1662012300000|2022-09-01 06:05:00|1169.25|1166.75|1167.93|1165.43|1169.25|1166.75|1167.38|1164.88|0
1662012600000|2022-09-01 06:10:00|1168.19|1165.69|1168.44|1165.94|1168.46|1165.96|1167.51|1165.01|0
1662012900000|2022-09-01 06:15:00|1168.18|1165.68|1167.37|1164.87|1168.18|1165.68|1167.37|1164.87|0
1662013200000|2022-09-01 06:20:00|1167.63|1165.13|1167.11|1164.61|1168.18|1165.68|1167.11|1164.61|0
1662013500000|2022-09-01 06:25:00|1167.1|1164.6|1168.19|1165.69|1168.19|1165.69|1166.56|1164.06|0
1662013800000|2022-09-01 06:30:00|1170.04|1167.54|1170.63|1168.13|1170.63|1168.13|1169.92|1167.42|0
1662014100000|2022-09-01 06:35:00|1170.62|1168.12|1171.1|1168.6|1171.1|1168.6|1170.4|1167.9|0
1662014400000|2022-09-01 06:40:00|1170.87|1168.37|1171.57|1169.07|1171.69|1169.19|1170.87|1168.37|0
1662014700000|2022-09-01 06:45:00|1171.34|1168.84|1171.57|1169.07|1172.27|1169.77|1171.33|1168.83|0
1662015000000|2022-09-01 06:50:00|1171.58|1169.08|1170.89|1168.39|1171.58|1169.08|1170.65|1168.15|0
1662015300000|2022-09-01 06:55:00|1171.12|1168.62|1171.15|1168.65|1171.35|1168.85|1170.42|1167.92|0
1662015600000|2022-09-01 07:00:00|1170.92|1168.42|1175.83|1173.33|1176.33|1173.83|1169.54|1167.04|0
1662015900000|2022-09-01 07:05:00|1175.6|1173.1|1170.62|1170.12|1175.6|1173.1|1168.77|1168.27|1
1662016200000|2022-09-01 07:10:00|1170.57|1170.07|1172.72|1172.22|1173.22|1172.72|1168.92|1168.42|10
1662016500000|2022-09-01 07:15:00|1172.22|1171.72|1173.02|1172.52|1174.22|1173.72|1170.17|1169.67|0
1662016800000|2022-09-01 07:20:00|1173.22|1172.72|1174.37|1173.87|1176.77|1176.27|1172.52|1172.02|7
1662017100000|2022-09-01 07:25:00|1174.47|1173.97|1172.92|1172.42|1174.97|1174.47|1172.87|1172.37|15
1662017400000|2022-09-01 07:30:00|1172.87|1172.37|1174.22|1173.72|1175.77|1175.27|1172.02|1171.52|17
1662017700000|2022-09-01 07:35:00|1174.27|1173.77|1173.32|1172.82|1175.12|1174.62|1172.67|1172.17|11
1662018000000|2022-09-01 07:40:00|1173.37|1172.87|1169.17|1168.67|1173.42|1172.92|1169.07|1168.57|20
1662018300000|2022-09-01 07:45:00|1169.27|1168.77|1173.07|1172.57|1173.52|1173.02|1169.27|1168.77|10
1662018600000|2022-09-01 07:50:00|1173.36|1172.86|1171.41|1170.91|1173.36|1172.86|1171.21|1170.71|13
1662018900000|2022-09-01 07:55:00|1171.46|1170.96|1171.66|1171.16|1172.31|1171.81|1170.46|1169.96|21
1662019200000|2022-09-01 08:00:00|1171.71|1171.21|1175.21|1174.71|1175.31|1174.81|1171.71|1171.21|11
1662019500000|2022-09-01 08:05:00|1175.26|1174.76|1171.46|1170.96|1175.86|1175.36|1171.31|1170.81|25
1662019800000|2022-09-01 08:10:00|1171.41|1170.91|1173.21|1172.71|1173.21|1172.71|1169.76|1169.26|20
1662020100000|2022-09-01 08:15:00|1173.36|1172.86|1169.41|1168.91|1173.36|1172.86|1169.41|1168.91|164
1662020400000|2022-09-01 08:20:00|1169.46|1168.96|1167.21|1166.71|1169.56|1169.06|1166.71|1166.21|0
1662020700000|2022-09-01 08:25:00|1167.16|1166.66|1165.56|1165.06|1167.56|1167.06|1165.36|1164.86|1
1662021000000|2022-09-01 08:30:00|1165.51|1165.01|1165.01|1164.51|1166.21|1165.71|1164.31|1163.81|14
1662021300000|2022-09-01 08:35:00|1164.96|1164.46|1165.41|1164.91|1165.61|1165.11|1163.91|1163.41|21
1662021600000|2022-09-01 08:40:00|1165.61|1165.11|1165.01|1164.51|1165.96|1165.46|1164.11|1163.61|0
1662021900000|2022-09-01 08:45:00|1164.91|1164.41|1165.21|1164.71|1166.31|1165.81|1164.46|1163.96|0
1662022200000|2022-09-01 08:50:00|1165.16|1164.66|1162.61|1162.11|1165.61|1165.11|1162.61|1162.11|6
1662022500000|2022-09-01 08:55:00|1162.66|1162.16|1165.41|1164.91|1165.51|1165.01|1162.66|1162.16|28
1662022800000|2022-09-01 09:00:00|1165.46|1164.96|1165.76|1165.26|1166.26|1165.76|1164.91|1164.41|0
1662023100000|2022-09-01 09:05:00|1165.71|1165.21|1167.01|1166.51|1167.56|1167.06|1164.66|1164.16|54
1662023400000|2022-09-01 09:10:00|1166.96|1166.46|1165.91|1165.41|1167.66|1167.16|1165.81|1165.31|6
1662023700000|2022-09-01 09:15:00|1165.96|1165.46|1166.41|1165.91|1168.36|1167.86|1165.81|1165.31|0
1662024000000|2022-09-01 09:20:00|1166.46|1165.96|1168.01|1167.51|1168.51|1168.01|1166.46|1165.96|10
1662024300000|2022-09-01 09:25:00|1167.96|1167.46|1169.01|1168.51|1169.16|1168.66|1167.96|1167.46|5
1662024600000|2022-09-01 09:30:00|1168.91|1168.41|1167.26|1166.76|1169.41|1168.91|1166.96|1166.46|0
1662024900000|2022-09-01 09:35:00|1167.31|1166.81|1168.06|1167.56|1168.31|1167.81|1166.16|1165.66|1
1662025200000|2022-09-01 09:40:00|1168.01|1167.51|1168.96|1168.46|1169.01|1168.51|1167.71|1167.21|0
1662025500000|2022-09-01 09:45:00|1168.91|1168.41|1167.41|1166.91|1169.11|1168.61|1166.81|1166.31|0
1662025800000|2022-09-01 09:50:00|1167.36|1166.86|1170.26|1169.76|1170.31|1169.81|1167.16|1166.66|0
1662026100000|2022-09-01 09:55:00|1170.21|1169.71|1168.26|1167.76|1170.66|1170.16|1167.96|1167.46|10
1662026400000|2022-09-01 10:00:00|1168.31|1167.81|1168.46|1167.96|1168.91|1168.41|1166.91|1166.41|31
1662026700000|2022-09-01 10:05:00|1168.51|1168.01|1168.81|1168.31|1169.66|1169.16|1168.31|1167.81|0
1662027000000|2022-09-01 10:10:00|1168.76|1168.26|1168.66|1168.16|1169.01|1168.51|1168.01|1167.51|0
1662027300000|2022-09-01 10:15:00|1168.71|1168.21|1167.11|1166.61|1168.91|1168.41|1166.96|1166.46|25
1662027600000|2022-09-01 10:20:00|1167.21|1166.71|1167.66|1167.16|1168.41|1167.91|1167.21|1166.71|0
1662027900000|2022-09-01 10:25:00|1167.61|1167.11|1170.41|1169.91|1170.51|1170.01|1167.61|1167.11|0
1662028200000|2022-09-01 10:30:00|1170.36|1169.86|1169.21|1168.71|1170.41|1169.91|1168.86|1168.36|0
1662028500000|2022-09-01 10:35:00|1169.26|1168.76|1168.71|1168.21|1169.31|1168.81|1168.46|1167.96|0
1662028800000|2022-09-01 10:40:00|1168.66|1168.16|1169.81|1169.31|1169.91|1169.41|1168.36|1167.86|0
1662029100000|2022-09-01 10:45:00|1169.86|1169.36|1170.91|1170.41|1170.96|1170.46|1169.56|1169.06|0
1662029400000|2022-09-01 10:50:00|1170.86|1170.36|1169.21|1168.71|1170.91|1170.41|1169.21|1168.71|0
1662029700000|2022-09-01 10:55:00|1169.16|1168.66|1168.46|1167.96|1169.16|1168.66|1168.06|1167.56|1
1662030000000|2022-09-01 11:00:00|1168.51|1168.01|1168.91|1168.41|1168.96|1168.46|1168.16|1167.66|1
1662030300000|2022-09-01 11:05:00|1168.96|1168.46|1168.11|1167.61|1169.31|1168.81|1168.06|1167.56|10
1662030600000|2022-09-01 11:10:00|1168.16|1167.66|1169.86|1169.36|1169.96|1169.46|1168.16|1167.66|15
1662030900000|2022-09-01 11:15:00|1169.81|1169.31|1170.81|1170.31|1170.81|1170.31|1169.41|1168.91|0
1662031200000|2022-09-01 11:20:00|1170.76|1170.26|1169.66|1169.16|1170.81|1170.31|1169.21|1168.71|11
1662031500000|2022-09-01 11:25:00|1169.76|1169.26|1170.91|1170.41|1171.01|1170.51|1169.71|1169.21|1
1662031800000|2022-09-01 11:30:00|1170.86|1170.36|1171.91|1171.41|1172.01|1171.51|1169.91|1169.41|1
1662032100000|2022-09-01 11:35:00|1171.96|1171.46|1172.21|1171.71|1172.61|1172.11|1171.71|1171.21|6
1662032400000|2022-09-01 11:40:00|1172.12|1171.62|1173.82|1173.32|1173.92|1173.42|1171.87|1171.37|1
1662032700000|2022-09-01 11:45:00|1173.87|1173.37|1173.57|1173.07|1174.47|1173.97|1173.42|1172.92|2
1662033000000|2022-09-01 11:50:00|1173.62|1173.12|1173.12|1172.62|1174.12|1173.62|1173.02|1172.52|10
1662033300000|2022-09-01 11:55:00|1173.17|1172.67|1174.72|1174.22|1175.52|1175.02|1173.17|1172.67|6
1662033600000|2022-09-01 12:00:00|1174.77|1174.27|1172.32|1171.82|1175.22|1174.72|1172.27|1171.77|35
1662033900000|2022-09-01 12:05:00|1172.27|1171.77|1172.97|1172.47|1173.32|1172.82|1172.27|1171.77|6
1662034200000|2022-09-01 12:10:00|1173.02|1172.52|1172.62|1172.12|1173.67|1173.17|1172.62|1172.12|1
1662034500000|2022-09-01 12:15:00|1172.67|1172.17|1173.27|1172.77|1173.87|1173.37|1172.62|1172.12|1
1662034800000|2022-09-01 12:20:00|1173.22|1172.72|1174.72|1174.22|1174.77|1174.27|1172.82|1172.32|12
1662035100000|2022-09-01 12:25:00|1174.77|1174.27|1173.57|1173.07|1174.92|1174.42|1173.32|1172.82|10
1662035400000|2022-09-01 12:30:00|1173.47|1172.97|1171.42|1170.92|1173.77|1173.27|1171.42|1170.92|0
1662035700000|2022-09-01 12:35:00|1171.32|1170.82|1171.97|1171.47|1172.22|1171.72|1170.62|1170.12|1
1662036000000|2022-09-01 12:40:00|1172.02|1171.52|1170.87|1170.37|1172.27|1171.77|1170.52|1170.02|11
1662036300000|2022-09-01 12:45:00|1170.82|1170.32|1171.87|1171.37|1171.87|1171.37|1170.57|1170.07|23
1662036600000|2022-09-01 12:50:00|1172.02|1171.52|1171.82|1171.32|1172.17|1171.67|1171.12|1170.62|0
1662036900000|2022-09-01 12:55:00|1171.87|1171.37|1172.92|1172.42|1173.32|1172.82|1171.62|1171.12|0
1662037200000|2022-09-01 13:00:00|1173.12|1172.62|1170.17|1169.67|1173.22|1172.72|1170.17|1169.67|39
1662037500000|2022-09-01 13:05:00|1170.22|1169.72|1170.57|1170.07|1171.17|1170.67|1169.42|1168.92|21
1662037800000|2022-09-01 13:10:00|1170.52|1170.02|1171.67|1171.17|1172.92|1172.42|1170.22|1169.72|0
1662038100000|2022-09-01 13:15:00|1171.72|1171.22|1174.52|1174.02|1174.52|1174.02|1171.27|1170.77|7
1662038400000|2022-09-01 13:20:00|1174.47|1173.97|1172.87|1172.37|1174.47|1173.97|1172.67|1172.17|13
1662038700000|2022-09-01 13:25:00|1172.82|1172.32|1172.57|1172.07|1173.02|1172.52|1172.07|1171.57|12
1662039000000|2022-09-01 13:30:00|1172.62|1172.12|1171.27|1170.77|1173.57|1173.07|1171.02|1170.52|5
1662039300000|2022-09-01 13:35:00|1171.32|1170.82|1171.12|1170.62|1171.32|1170.82|1168.57|1168.07|12
1662039600000|2022-09-01 13:40:00|1171.17|1170.67|1170.62|1170.12|1172.07|1171.57|1170.32|1169.82|4
1662039900000|2022-09-01 13:45:00|1170.57|1170.07|1169.32|1168.82|1170.67|1170.17|1169.02|1168.52|16
1662040200000|2022-09-01 13:50:00|1169.27|1168.77|1169.77|1169.27|1170.42|1169.92|1168.82|1168.32|3
1662040500000|2022-09-01 13:55:00|1169.72|1169.22|1169.07|1168.57|1169.72|1169.22|1167.82|1167.32|10
1662040800000|2022-09-01 14:00:00|1169.02|1168.52|1169.97|1169.47|1170.37|1169.87|1169.02|1168.52|7
1662041100000|2022-09-01 14:05:00|1169.92|1169.42|1168.97|1168.47|1170.27|1169.77|1168.02|1167.52|10
1662041400000|2022-09-01 14:10:00|1169.1|1168.6|1170.95|1170.45|1171|1170.5|1168.85|1168.35|25
1662041700000|2022-09-01 14:15:00|1170.9|1170.4|1172.18|1169.68|1172.18|1171.1|1168.65|1168.15|28
1662042000000|2022-09-01 14:20:00|1171.95|1169.45|1174.34|1171.84|1174.34|1171.84|1171.71|1169.21|0
1662042300000|2022-09-01 14:25:00|1174.57|1172.07|1174.91|1172.41|1175.31|1172.81|1173.87|1171.37|105
1662042600000|2022-09-01 14:30:00|1174.9|1172.4|1173.71|1171.21|1174.9|1172.4|1173.26|1170.76|0
1662042900000|2022-09-01 14:35:00|1173.48|1170.98|1172.26|1169.76|1174.88|1172.38|1172.25|1169.75|0
1662043200000|2022-09-01 14:40:00|1172.03|1169.53|1171.47|1168.97|1172.44|1169.94|1170.76|1168.26|0
1662043500000|2022-09-01 14:45:00|1171.39|1168.89|1170.03|1167.53|1171.39|1168.89|1170.02|1167.52|0
1662043800000|2022-09-01 14:50:00|1170.02|1167.52|1169.72|1167.22|1171.42|1168.92|1169.46|1166.96|0
1662044100000|2022-09-01 14:55:00|1169.73|1167.23|1171.02|1168.52|1171.05|1168.55|1169.73|1167.23|0
1662044400000|2022-09-01 15:00:00|1170.91|1168.41|1171.13|1168.63|1171.86|1169.36|1170.44|1167.94|0
1662044700000|2022-09-01 15:05:00|1171.36|1168.86|1172.83|1170.33|1173.31|1170.81|1171.13|1168.63|0
1662045000000|2022-09-01 15:10:00|1173.06|1170.56|1172.86|1170.36|1173.56|1171.06|1172.62|1170.12|0
1662045300000|2022-09-01 15:15:00|1173.09|1170.59|1172.63|1170.13|1173.34|1170.84|1172.15|1169.65|0
1662045600000|2022-09-01 15:20:00|1172.4|1169.9|1170.52|1168.02|1172.63|1170.13|1170.04|1167.54|0
1662045900000|2022-09-01 15:25:00|1170.29|1167.79|1170.27|1167.77|1171.92|1169.42|1170.25|1167.75|0
1662046200000|2022-09-01 15:30:00|1170.29|1167.79|1171.73|1169.23|1172|1169.5|1170.03|1167.53|0
1662046500000|2022-09-01 15:35:00|1171.99|1169.49|1173.03|1170.53|1174.18|1171.68|1171.99|1169.49|0
1662046800000|2022-09-01 15:40:00|1173.3|1170.8|1171.37|1168.87|1173.57|1171.07|1171.36|1168.86|0
1662047100000|2022-09-01 15:45:00|1171.44|1168.94|1171.93|1169.43|1171.93|1169.43|1171.42|1168.92|0
1662047400000|2022-09-01 15:50:00|1172.16|1169.66|1171.68|1169.18|1172.17|1169.67|1171.43|1168.93|0
1662047700000|2022-09-01 15:55:00|1171.69|1169.19|1171.92|1169.42|1171.92|1169.42|1171.19|1168.69|0
1662048000000|2022-09-01 16:00:00|1171.92|1169.42|1172.77|1170.27|1173.05|1170.55|1171.92|1169.42|0
1662048300000|2022-09-01 16:05:00|1172.78|1170.28|1173.59|1171.09|1173.6|1171.1|1172.2|1169.7|0
1662048600000|2022-09-01 16:10:00|1173.58|1171.08|1173.32|1170.82|1173.58|1171.08|1172.76|1170.26|0
1662048900000|2022-09-01 16:15:00|1173.36|1170.86|1173.36|1170.86|1173.85|1171.35|1172.89|1170.39|0
1662049200000|2022-09-01 16:20:00|1173.37|1170.87|1172.88|1170.38|1173.37|1170.87|1172.64|1170.14|0
1662049500000|2022-09-01 16:25:00|1172.87|1170.37|1173.34|1170.84|1173.83|1171.33|1172.4|1169.9|0
1662049800000|2022-09-01 16:30:00|1173.56|1171.06|1173.84|1171.34|1173.84|1171.34|1173.01|1170.51|0
1662050100000|2022-09-01 16:35:00|1174.11|1171.61|1172.18|1169.68|1174.11|1171.61|1172.17|1169.67|0
1662050400000|2022-09-01 16:40:00|1172.17|1169.67|1172.99|1170.49|1172.99|1170.49|1171.9|1169.4|0
1662050700000|2022-09-01 16:45:00|1173|1170.5|1172.98|1170.48|1173|1170.5|1172.16|1169.66|0
1662051000000|2022-09-01 16:50:00|1172.99|1170.49|1171.86|1169.36|1172.99|1170.49|1171.86|1169.36|0
1662051300000|2022-09-01 16:55:00|1171.87|1169.37|1172.14|1169.64|1172.16|1169.66|1171.3|1168.8|0
1662051600000|2022-09-01 17:00:00|1172.13|1169.63|1172.44|1169.94|1172.73|1170.23|1171.85|1169.35|0
1662051900000|2022-09-01 17:05:00|1172.43|1169.93|1173.56|1171.06|1173.56|1171.06|1172.43|1169.93|0
1662052200000|2022-09-01 17:10:00|1173.55|1171.05|1174.13|1171.63|1174.13|1171.63|1173|1170.5|0
1662052500000|2022-09-01 17:15:00|1173.86|1171.36|1173.86|1171.36|1174.41|1171.91|1173.85|1171.35|0
1662052800000|2022-09-01 17:20:00|1173.99|1171.49|1175.77|1173.27|1176.3|1173.8|1173.99|1171.49|0
1662053100000|2022-09-01 17:25:00|1175.51|1173.01|1177.13|1174.63|1177.4|1174.9|1175.5|1173|0
1662053400000|2022-09-01 17:30:00|1177.14|1174.64|1176.85|1174.35|1177.4|1174.9|1176.3|1173.8|0
1662053700000|2022-09-01 17:35:00|1176.86|1174.36|1176.3|1173.8|1177.13|1174.63|1175.75|1173.25|0
1662054000000|2022-09-01 17:40:00|1176.31|1173.81|1175.48|1172.98|1176.31|1173.81|1175.21|1172.71|0
1662054300000|2022-09-01 17:45:00|1174.77|1172.27|1174.29|1171.79|1174.77|1172.27|1173.81|1171.31|0
1662054600000|2022-09-01 17:50:00|1174.3|1171.8|1174.28|1171.78|1174.76|1172.26|1174.28|1171.78|0
1662054900000|2022-09-01 17:55:00|1174.29|1171.79|1174.52|1172.02|1174.77|1172.27|1174.28|1171.78|0
1662055200000|2022-09-01 18:00:00|1174.53|1172.03|1175.25|1172.75|1175.25|1172.75|1174.04|1171.54|0
1662055500000|2022-09-01 18:05:00|1175.26|1172.76|1174.54|1172.04|1175.5|1173|1174.29|1171.79|0
1662055800000|2022-09-01 18:10:00|1174.77|1172.27|1175.01|1172.51|1175.25|1172.75|1174.28|1171.78|0
1662056100000|2022-09-01 18:15:00|1174.78|1172.28|1175.5|1173|1175.5|1173|1174.78|1172.28|0
1662056400000|2022-09-01 18:20:00|1175.73|1173.23|1176.95|1174.45|1177.19|1174.69|1175.61|1173.11|0
1662056700000|2022-09-01 18:25:00|1177.18|1174.68|1177.43|1174.93|1177.68|1175.18|1176.95|1174.45|0
1662057000000|2022-09-01 18:30:00|1178.32|1175.82|1179.14|1176.64|1179.42|1176.92|1178.31|1175.81|0
1662057300000|2022-09-01 18:35:00|1179.13|1176.63|1178.53|1176.03|1179.98|1177.48|1178.23|1175.73|0
1662057600000|2022-09-01 18:40:00|1178.52|1176.02|1178.43|1175.93|1179.6|1177.1|1178.42|1175.92|0
1662057900000|2022-09-01 18:45:00|1178.42|1175.92|1177.88|1175.38|1179.27|1176.77|1177.86|1175.36|0
1662058200000|2022-09-01 18:50:00|1177.89|1175.39|1179.28|1176.78|1179.28|1176.78|1177.86|1175.36|0
1662058500000|2022-09-01 18:55:00|1179.27|1176.77|1178.99|1176.49|1179.83|1177.33|1178.43|1175.93|0
1662058800000|2022-09-01 19:00:00|1178.98|1176.48|1178.65|1176.15|1179.78|1177.28|1178.44|1175.94|0
1662059100000|2022-09-01 19:05:00|1178.66|1176.16|1179.77|1177.27|1180.35|1177.85|1178.65|1176.15|0
1662059400000|2022-09-01 19:10:00|1179.76|1177.26|1180.56|1178.06|1180.85|1178.35|1179.45|1176.95|0
1662059700000|2022-09-01 19:15:00|1179.12|1176.62|1177.91|1175.41|1179.35|1176.85|1177.91|1175.41|0
1662060000000|2022-09-01 19:20:00|1177.92|1175.42|1178.15|1175.65|1178.4|1175.9|1177.43|1174.93|0
1662060300000|2022-09-01 19:25:00|1178.14|1175.64|1177.18|1174.68|1178.15|1175.65|1177.18|1174.68|0
1662060600000|2022-09-01 19:30:00|1176.95|1174.45|1176.44|1173.94|1177.66|1175.16|1176.43|1173.93|0
1662060900000|2022-09-01 19:35:00|1176.43|1173.93|1176.93|1174.43|1177.18|1174.68|1176.2|1173.7|0
1662061200000|2022-09-01 19:40:00|1176.92|1174.42|1177.18|1174.68|1177.41|1174.91|1176.45|1173.95|0
1662061500000|2022-09-01 19:45:00|1177.17|1174.67|1176.69|1174.19|1177.66|1175.16|1176.68|1174.18|0
1662061800000|2022-09-01 19:50:00|1176.71|1174.21|1178.17|1175.67|1178.4|1175.9|1176.71|1174.21|0
1662062100000|2022-09-01 19:55:00|1178.4|1175.9|1179.74|1177.24|1179.88|1177.38|1178.4|1175.9|0
1662062400000|2022-09-01 20:00:00|1179.35|1176.85|1179.06|1176.56|1179.39|1176.89|1178.82|1176.32|0
1662062700000|2022-09-01 20:05:00|1179.07|1176.57|1179.3|1176.8|1179.4|1176.9|1179.02|1176.52|0
1662063000000|2022-09-01 20:10:00|1179.25|1176.75|1177.99|1175.49|1179.25|1176.75|1177.89|1175.39|0
1662063300000|2022-09-01 20:15:00|1178.04|1175.54|1179.02|1176.52|1179.11|1176.61|1178.04|1175.54|0
1662063600000|2022-09-01 20:20:00|1179.06|1176.56|1179.25|1176.75|1179.3|1176.8|1178.87|1176.37|0
1662063900000|2022-09-01 20:25:00|1179.21|1176.71|1179.35|1176.85|1179.45|1176.95|1179.06|1176.56|0
1662064200000|2022-09-01 20:30:00|1179.4|1176.9|1179.25|1176.75|1179.4|1176.9|1179.06|1176.56|0
1662064500000|2022-09-01 20:35:00|1179.23|1176.73|1179.11|1176.61|1179.25|1176.75|1179.02|1176.52|0
1662064800000|2022-09-01 20:40:00|1179.09|1176.59|1179.21|1176.71|1179.3|1176.8|1179.06|1176.56|0
1662065100000|2022-09-01 20:45:00|1179.18|1176.68|1179.35|1176.85|1179.45|1176.95|1179.11|1176.61|0
1662065400000|2022-09-01 20:50:00|1179.4|1176.9|1179.78|1177.28|1179.78|1177.28|1179.4|1176.9|0
1662065700000|2022-09-01 20:55:00|1179.73|1177.23|1179.45|1176.95|1179.73|1177.23|1179.35|1176.85|0
1662066000000|2022-09-01 21:00:00|1179.44|1176.94|1179.4|1176.9|1179.45|1176.95|1179.35|1176.85|0
1662066300000|2022-09-01 21:05:00|1179.37|1176.87|1179.52|1177.02|1179.54|1177.04|1179.37|1176.87|0
1662066600000|2022-09-01 21:10:00|1179.54|1177.04|1179.49|1176.99|1179.61|1177.11|1179.47|1176.97|0
1662066900000|2022-09-01 21:15:00|1179.54|1177.04|1179.56|1177.06|1179.56|1177.06|1179.52|1177.02|0
1662067200000|2022-09-01 21:20:00|1179.54|1177.04|1179.67|1177.17|1179.67|1177.17|1179.52|1177.02|0
1662067500000|2022-09-01 21:25:00|1179.7|1177.2|1179.65|1177.15|1179.7|1177.2|1179.6|1177.1|0
1662067800000|2022-09-01 21:30:00|1179.62|1177.12|1179.58|1177.08|1179.65|1177.15|1179.51|1177.01|0
1662068100000|2022-09-01 21:35:00|1179.6|1177.1|1179.58|1177.08|1179.6|1177.1|1179.58|1177.08|0
1662068400000|2022-09-01 21:40:00|1179.6|1177.1|1179.62|1177.12|1179.62|1177.12|1179.55|1177.05|0
1662068700000|2022-09-01 21:45:00|1179.63|1177.13|1179.62|1177.12|1179.65|1177.15|1179.6|1177.1|0
1662069000000|2022-09-01 21:50:00|1179.6|1177.1|1179.67|1177.17|1179.67|1177.17|1179.6|1177.1|0
1662069300000|2022-09-01 21:55:00|1179.62|1177.12|1179.58|1177.08|1179.65|1177.15|1179.48|1176.98|0
1662069600000|2022-09-01 22:00:00|1179.57|1177.07|1180.27|1177.77|1180.41|1177.91|1179.39|1176.89|0
1662069900000|2022-09-01 22:05:00|1180.29|1177.79|1180.51|1178.01|1180.6|1178.1|1180.17|1177.67|0
1662070200000|2022-09-01 22:10:00|1180.46|1177.96|1180.41|1177.91|1180.7|1178.2|1180.41|1177.91|0
1662070500000|2022-09-01 22:15:00|1180.36|1177.86|1179.82|1177.32|1180.36|1177.86|1179.7|1177.2|0
1662070800000|2022-09-01 22:20:00|1179.84|1177.34|1179.98|1177.48|1180.01|1177.51|1179.6|1177.1|0
1662071100000|2022-09-01 22:25:00|1180.03|1177.53|1180.08|1177.58|1180.15|1177.65|1179.93|1177.43|0
1662071400000|2022-09-01 22:30:00|1180.03|1177.53|1179.51|1177.01|1180.03|1177.53|1179.46|1176.96|0
1662071700000|2022-09-01 22:35:00|1179.5|1177|1179.41|1176.91|1179.51|1177.01|1179.27|1176.77|0
1662072000000|2022-09-01 22:40:00|1179.46|1176.96|1179.27|1176.77|1179.46|1176.96|1178.84|1176.34|0
1662072300000|2022-09-01 22:45:00|1179.31|1176.81|1179.51|1177.01|1179.55|1177.05|1179.17|1176.67|0
1662072600000|2022-09-01 22:50:00|1179.53|1177.03|1179.41|1176.91|1179.55|1177.05|1179.36|1176.86|0
1662072900000|2022-09-01 22:55:00|1179.46|1176.96|1179.41|1176.91|1179.51|1177.01|1179.36|1176.86|0
1662073200000|2022-09-01 23:00:00|1179.43|1176.93|1179.12|1176.62|1179.46|1176.96|1179.03|1176.53|0
1662073500000|2022-09-01 23:05:00|1179.15|1176.65|1179.22|1176.72|1179.31|1176.81|1179.03|1176.53|0
1662073800000|2022-09-01 23:10:00|1179.17|1176.67|1179.17|1176.67|1179.31|1176.81|1179.17|1176.67|0
1662074100000|2022-09-01 23:15:00|1179.15|1176.65|1179.08|1176.58|1179.31|1176.81|1178.98|1176.48|0
1662074400000|2022-09-01 23:20:00|1179.1|1176.6|1179.22|1176.72|1179.24|1176.74|1179.03|1176.53|0
1662074700000|2022-09-01 23:25:00|1179.24|1176.74|1179.36|1176.86|1179.36|1176.86|1179.12|1176.62|0
1662075000000|2022-09-01 23:30:00|1179.31|1176.81|1178.88|1176.38|1179.41|1176.91|1178.79|1176.29|0
1662075300000|2022-09-01 23:35:00|1178.89|1176.39|1179.31|1176.81|1179.46|1176.96|1178.86|1176.36|0
1662075600000|2022-09-01 23:40:00|1179.32|1176.82|1179.79|1177.29|1179.84|1177.34|1179.22|1176.72|0
1662075900000|2022-09-01 23:45:00|1179.74|1177.24|1179.51|1177.01|1179.79|1177.29|1179.41|1176.91|0
1662076200000|2022-09-01 23:50:00|1179.5|1177|1179.7|1177.2|1179.79|1177.29|1179.27|1176.77|0
1662076500000|2022-09-01 23:55:00|1179.69|1177.19|1179.79|1177.29|1179.84|1177.34|1179.6|1177.1|0
1662076800000|2022-09-02 00:00:00|1179.74|1177.24|1179.36|1176.86|1179.79|1177.29|1179.08|1176.58|0
1662077100000|2022-09-02 00:05:00|1179.31|1176.81|1179.84|1177.34|1179.84|1177.34|1179.08|1176.58|0
1662077400000|2022-09-02 00:10:00|1179.74|1177.24|1179.51|1177.01|1179.89|1177.39|1179.51|1177.01|0
1662077700000|2022-09-02 00:15:00|1179.5|1177|1178.52|1176.02|1179.5|1177|1177.82|1175.32|0
1662078000000|2022-09-02 00:20:00|1178.51|1176.01|1178.52|1176.02|1178.99|1176.49|1178.05|1175.55|0
1662078300000|2022-09-02 00:25:00|1178.53|1176.03|1179|1176.5|1179.23|1176.73|1178.53|1176.03|0
1662078600000|2022-09-02 00:30:00|1179.23|1176.73|1178.29|1175.79|1179.23|1176.73|1178.29|1175.79|0
1662078900000|2022-09-02 00:35:00|1178.3|1175.8|1178.29|1175.79|1178.53|1176.03|1178.29|1175.79|0
1662079200000|2022-09-02 00:40:00|1178.3|1175.8|1178.53|1176.03|1178.76|1176.26|1178.29|1175.79|0
1662079500000|2022-09-02 00:45:00|1179.73|1177.23|1179.18|1176.68|1179.73|1177.23|1178.91|1176.41|0
1662079800000|2022-09-02 00:50:00|1179.17|1176.67|1179.98|1177.48|1179.98|1177.48|1178.9|1176.4|0
1662080100000|2022-09-02 00:55:00|1179.97|1177.47|1179.71|1177.21|1180.25|1177.75|1179.7|1177.2|0
1662080400000|2022-09-02 01:00:00|1178.52|1176.02|1178.99|1176.49|1179.23|1176.73|1178.29|1175.79|0
1662080700000|2022-09-02 01:05:00|1179|1176.5|1178.99|1176.49|1179.23|1176.73|1178.75|1176.25|0
1662081000000|2022-09-02 01:10:00|1179.22|1176.72|1178.51|1176.01|1179.22|1176.72|1178.51|1176.01|0
1662081300000|2022-09-02 01:15:00|1178.52|1176.02|1178.52|1176.02|1178.99|1176.49|1178.28|1175.78|0
1662081600000|2022-09-02 01:20:00|1178.53|1176.03|1178.06|1175.56|1178.76|1176.26|1178.05|1175.55|0
1662081900000|2022-09-02 01:25:00|1178.05|1175.55|1178.16|1175.66|1178.29|1175.79|1177.82|1175.32|0
1662082200000|2022-09-02 01:30:00|1179.32|1176.82|1179.03|1176.53|1179.58|1177.08|1178.76|1176.26|0
1662082500000|2022-09-02 01:35:00|1179.04|1176.54|1179.3|1176.8|1179.58|1177.08|1178.49|1175.99|0
1662082800000|2022-09-02 01:40:00|1179.17|1176.67|1179.04|1176.54|1180.11|1177.61|1179.04|1176.54|0
1662083100000|2022-09-02 01:45:00|1178.15|1175.65|1177.45|1174.95|1178.16|1175.66|1177.45|1174.95|0
1662083400000|2022-09-02 01:50:00|1177.46|1174.96|1177.93|1175.43|1177.93|1175.43|1177.45|1174.95|0
1662083700000|2022-09-02 01:55:00|1178.04|1175.54|1177.93|1175.43|1178.16|1175.66|1177.92|1175.42|0
1662084000000|2022-09-02 02:00:00|1177.81|1175.31|1177.69|1175.19|1177.93|1175.43|1177.46|1174.96|0
1662084300000|2022-09-02 02:05:00|1177.58|1175.08|1176.99|1174.49|1177.58|1175.08|1176.99|1174.49|0
1662084600000|2022-09-02 02:10:00|1177|1174.5|1176.98|1174.48|1177.23|1174.73|1176.98|1174.48|0
1662084900000|2022-09-02 02:15:00|1177.1|1174.6|1176.91|1174.41|1177.15|1174.65|1176.74|1174.24|0
1662085200000|2022-09-02 02:20:00|1176.79|1174.29|1176.91|1174.41|1177.14|1174.64|1176.67|1174.17|0
1662085500000|2022-09-02 02:25:00|1176.9|1174.4|1176.67|1174.17|1176.91|1174.41|1176.66|1174.16|0
1662085800000|2022-09-02 02:30:00|1177.61|1175.11|1177.88|1175.38|1178.01|1175.51|1177.6|1175.1|0
1662086100000|2022-09-02 02:35:00|1177.87|1175.37|1178.14|1175.64|1178.15|1175.65|1177.87|1175.37|0
1662086400000|2022-09-02 02:40:00|1178.15|1175.65|1178.14|1175.64|1178.41|1175.91|1177.87|1175.37|0
1662086700000|2022-09-02 02:45:00|1177.37|1174.87|1177.38|1174.88|1177.38|1174.88|1177.37|1174.87|0
1662087000000|2022-09-02 02:50:00|1177.61|1175.11|1177.38|1174.88|1177.61|1175.11|1177.15|1174.65|0
1662087300000|2022-09-02 02:55:00|1177.15|1174.65|1177.15|1174.65|1177.39|1174.89|1177.15|1174.65|0
1662087600000|2022-09-02 03:00:00|1177.27|1174.77|1177.62|1175.12|1177.86|1175.36|1177.27|1174.77|0
1662087900000|2022-09-02 03:05:00|1177.85|1175.35|1178.32|1175.82|1178.32|1175.82|1177.85|1175.35|0
1662088200000|2022-09-02 03:10:00|1178.33|1175.83|1178.33|1175.83|1178.56|1176.06|1177.85|1175.35|0
1662088500000|2022-09-02 03:15:00|1179.52|1177.02|1179.24|1176.74|1179.52|1177.02|1179.24|1176.74|0
1662088800000|2022-09-02 03:20:00|1179.11|1176.61|1179.24|1176.74|1179.25|1176.75|1178.96|1176.46|0
1662089100000|2022-09-02 03:25:00|1179.23|1176.73|1178.97|1176.47|1179.24|1176.74|1178.96|1176.46|0
1662089400000|2022-09-02 03:30:00|1179.1|1176.6|1179.24|1176.74|1179.51|1177.01|1179.1|1176.6|0
1662089700000|2022-09-02 03:35:00|1179.23|1176.73|1179.5|1177|1179.51|1177.01|1179.23|1176.73|0
1662090000000|2022-09-02 03:40:00|1179.49|1176.99|1179.5|1177|1179.77|1177.27|1179.23|1176.73|0
1662090300000|2022-09-02 03:45:00|1178.55|1176.05|1178.82|1176.32|1179.82|1177.32|1178.32|1175.82|0
1662090600000|2022-09-02 03:50:00|1179.05|1176.55|1180.05|1177.55|1180.05|1177.55|1178.82|1176.32|0
1662090900000|2022-09-02 03:55:00|1179.82|1177.32|1179.82|1177.32|1180.05|1177.55|1179.81|1177.31|0
1662091200000|2022-09-02 04:00:00|1181.27|1178.77|1181.27|1178.77|1181.28|1178.78|1181|1178.5|0
1662091500000|2022-09-02 04:05:00|1181.26|1178.76|1181.27|1178.77|1181.27|1178.77|1181|1178.5|0
1662091800000|2022-09-02 04:10:00|1181.26|1178.76|1181.27|1178.77|1181.27|1178.77|1181|1178.5|0
1662092100000|2022-09-02 04:15:00|1180.06|1177.56|1180.54|1178.04|1180.54|1178.04|1180.06|1177.56|0
1662092400000|2022-09-02 04:20:00|1180.53|1178.03|1180.54|1178.04|1180.77|1178.27|1180.3|1177.8|0
1662092700000|2022-09-02 04:25:00|1180.77|1178.27|1181.77|1179.27|1181.78|1179.28|1180.77|1178.27|0
1662093000000|2022-09-02 04:30:00|1183.1|1180.6|1183.1|1180.6|1183.11|1180.61|1182.83|1180.33|0
1662093300000|2022-09-02 04:35:00|1183.11|1180.61|1183.1|1180.6|1183.38|1180.88|1183.1|1180.6|0
1662093600000|2022-09-02 04:40:00|1183.09|1180.59|1182.82|1180.32|1183.1|1180.6|1182.82|1180.32|0
1662093900000|2022-09-02 04:45:00|1181.41|1178.91|1181.06|1178.56|1181.53|1179.03|1181.06|1178.56|0
1662094200000|2022-09-02 04:50:00|1180.83|1178.33|1181.53|1179.03|1181.53|1179.03|1180.82|1178.32|0
1662094500000|2022-09-02 04:55:00|1181.76|1179.26|1182.46|1179.96|1182.46|1179.96|1181.54|1179.04|0
1662094800000|2022-09-02 05:00:00|1184.16|1181.66|1183.89|1181.39|1184.17|1181.67|1183.62|1181.12|0
1662095100000|2022-09-02 05:05:00|1183.63|1181.13|1183.34|1180.84|1183.89|1181.39|1183.34|1180.84|0
1662095400000|2022-09-02 05:10:00|1183.35|1180.85|1183.09|1180.59|1183.35|1180.85|1183.07|1180.57|0
1662095700000|2022-09-02 05:15:00|1181.53|1179.03|1181.06|1178.56|1181.53|1179.03|1181.05|1178.55|0
1662096000000|2022-09-02 05:20:00|1181.17|1178.67|1180.82|1178.32|1181.29|1178.79|1180.82|1178.32|0
1662096300000|2022-09-02 05:25:00|1180.81|1178.31|1180.58|1178.08|1180.82|1178.32|1180.58|1178.08|0
1662096600000|2022-09-02 05:30:00|1180.35|1177.85|1180.12|1177.62|1180.58|1178.08|1180.11|1177.61|0
1662096900000|2022-09-02 05:35:00|1180.11|1177.61|1179.18|1176.68|1180.11|1177.61|1179.18|1176.68|0
1662097200000|2022-09-02 05:40:00|1179.41|1176.91|1179.18|1176.68|1179.42|1176.92|1179.18|1176.68|0
1662097500000|2022-09-02 05:45:00|1180.11|1177.61|1180.11|1177.61|1180.25|1177.75|1179.84|1177.34|0
1662097800000|2022-09-02 05:50:00|1180.12|1177.62|1180.66|1178.16|1180.66|1178.16|1180.12|1177.62|0
1662098100000|2022-09-02 05:55:00|1180.65|1178.15|1179.86|1177.36|1180.66|1178.16|1179.31|1176.81|0
1662098400000|2022-09-02 06:00:00|1178.73|1176.23|1177.32|1174.82|1178.73|1176.23|1176.85|1174.35|0
1662098700000|2022-09-02 06:05:00|1177.55|1175.05|1177.56|1175.06|1177.8|1175.3|1176.85|1174.35|0
1662099000000|2022-09-02 06:10:00|1177.44|1174.94|1178.49|1175.99|1178.72|1176.22|1177.33|1174.83|0
1662099300000|2022-09-02 06:15:00|1179.32|1176.82|1178.8|1176.3|1179.34|1176.84|1178.25|1175.75|0
1662099600000|2022-09-02 06:20:00|1178.81|1176.31|1179.88|1177.38|1179.88|1177.38|1178.8|1176.3|0
1662099900000|2022-09-02 06:25:00|1179.89|1177.39|1180.7|1178.2|1180.7|1178.2|1179.89|1177.39|0
1662100200000|2022-09-02 06:30:00|1179.67|1177.17|1180.39|1177.89|1180.61|1178.11|1179.44|1176.94|0
1662100500000|2022-09-02 06:35:00|1180.38|1177.88|1180.63|1178.13|1181.09|1178.59|1180.16|1177.66|0
1662100800000|2022-09-02 06:40:00|1180.4|1177.9|1179.94|1177.44|1180.4|1177.9|1179.69|1177.19|0
1662101100000|2022-09-02 06:45:00|1179.93|1177.43|1180.64|1178.14|1180.87|1178.37|1179.93|1177.43|0
1662101400000|2022-09-02 06:50:00|1180.63|1178.13|1180.88|1178.38|1180.88|1178.38|1180.17|1177.67|0
1662101700000|2022-09-02 06:55:00|1181.11|1178.61|1181.34|1178.84|1181.34|1178.84|1180.63|1178.13|0
1662102000000|2022-09-02 07:00:00|1181.22|1178.72|1173.78|1171.28|1181.34|1178.84|1173.54|1171.04|1
1662102300000|2022-09-02 07:05:00|1174.01|1171.51|1167.05|1166.55|1174.94|1172.44|1166.35|1165.85|0
1662102600000|2022-09-02 07:10:00|1167.25|1166.75|1167.15|1166.65|1171.05|1170.55|1166.9|1166.4|0
1662102900000|2022-09-02 07:15:00|1167.05|1166.55|1169|1168.5|1169.25|1168.75|1166.4|1165.9|1
1662103200000|2022-09-02 07:20:00|1169.05|1168.55|1171.05|1170.55|1172.5|1172|1168.65|1168.15|1
1662103500000|2022-09-02 07:25:00|1171.15|1170.65|1171.4|1170.9|1172.55|1172.05|1171.15|1170.65|0
1662103800000|2022-09-02 07:30:00|1171.55|1171.05|1171.9|1171.4|1172.9|1172.4|1171.35|1170.85|0
1662104100000|2022-09-02 07:35:00|1171.95|1171.45|1169.4|1168.9|1172.25|1171.75|1169.35|1168.85|0
1662104400000|2022-09-02 07:40:00|1169.35|1168.85|1170.35|1169.85|1170.4|1169.9|1168.65|1168.15|11
1662104700000|2022-09-02 07:45:00|1170.3|1169.8|1169.35|1168.85|1170.5|1170|1169|1168.5|1
1662105000000|2022-09-02 07:50:00|1169.44|1168.94|1169.49|1168.99|1171.04|1170.54|1169.34|1168.84|0
1662105300000|2022-09-02 07:55:00|1169.44|1168.94|1168.74|1168.24|1169.49|1168.99|1167.99|1167.49|0
1662105600000|2022-09-02 08:00:00|1168.69|1168.19|1169.44|1168.94|1169.94|1169.44|1168.59|1168.09|12
1662105900000|2022-09-02 08:05:00|1169.49|1168.99|1168.99|1168.49|1169.49|1168.99|1168.24|1167.74|0
1662106200000|2022-09-02 08:10:00|1168.94|1168.44|1167.94|1167.44|1169.24|1168.74|1167.94|1167.44|1
1662106500000|2022-09-02 08:15:00|1167.89|1167.39|1169.34|1168.84|1169.44|1168.94|1167.84|1167.34|2
1662106800000|2022-09-02 08:20:00|1169.24|1168.74|1167.59|1167.09|1169.44|1168.94|1167.44|1166.94|31
1662107100000|2022-09-02 08:25:00|1167.64|1167.14|1168.99|1168.49|1169.09|1168.59|1167.64|1167.14|3
1662107400000|2022-09-02 08:30:00|1169.04|1168.54|1169.24|1168.74|1170.14|1169.64|1168.99|1168.49|11
1662107700000|2022-09-02 08:35:00|1169.19|1168.69|1170.34|1169.84|1170.59|1170.09|1169.14|1168.64|0
1662108000000|2022-09-02 08:40:00|1170.39|1169.89|1170.34|1169.84|1170.94|1170.44|1170.34|1169.84|0
1662108300000|2022-09-02 08:45:00|1170.39|1169.89|1172.74|1172.24|1172.74|1172.24|1170.34|1169.84|0
1662108600000|2022-09-02 08:50:00|1172.84|1172.34|1172.94|1172.44|1173.44|1172.94|1172.44|1171.94|0
1662108900000|2022-09-02 08:55:00|1172.99|1172.49|1171.64|1171.14|1173.14|1172.64|1171.44|1170.94|17
1662109200000|2022-09-02 09:00:00|1171.49|1170.99|1170.44|1169.94|1171.49|1170.99|1170.44|1169.94|0
1662109500000|2022-09-02 09:05:00|1170.64|1170.14|1171.49|1170.99|1172.14|1171.64|1170.44|1169.94|25
1662109800000|2022-09-02 09:10:00|1171.54|1171.04|1171.14|1170.64|1171.74|1171.24|1170.99|1170.49|4
1662110100000|2022-09-02 09:15:00|1171.19|1170.69|1170.39|1169.89|1171.54|1171.04|1170.14|1169.64|0
1662110400000|2022-09-02 09:20:00|1170.44|1169.94|1170.94|1170.44|1171.24|1170.74|1170.44|1169.94|1
1662110700000|2022-09-02 09:25:00|1170.99|1170.49|1172.14|1171.64|1172.59|1172.09|1170.99|1170.49|0
1662111000000|2022-09-02 09:30:00|1172.19|1171.69|1170.94|1170.44|1172.24|1171.74|1170.94|1170.44|0
1662111300000|2022-09-02 09:35:00|1170.99|1170.49|1170.64|1170.14|1171.14|1170.64|1170.64|1170.14|0
1662111600000|2022-09-02 09:40:00|1170.74|1170.24|1168.44|1167.94|1170.94|1170.44|1168.34|1167.84|0
1662111900000|2022-09-02 09:45:00|1168.49|1167.99|1168.24|1167.74|1168.94|1168.44|1168.24|1167.74|0
1662112200000|2022-09-02 09:50:00|1168.29|1167.79|1168.64|1168.14|1169.09|1168.59|1168.29|1167.79|0
1662112500000|2022-09-02 09:55:00|1168.69|1168.19|1168.99|1168.49|1169.09|1168.59|1168.24|1167.74|0
1662112800000|2022-09-02 10:00:00|1169.04|1168.54|1168.69|1168.19|1169.19|1168.69|1168.59|1168.09|1
1662113100000|2022-09-02 10:05:00|1168.64|1168.14|1165.74|1165.24|1168.69|1168.19|1165.24|1164.74|0
1662113400000|2022-09-02 10:10:00|1165.79|1165.29|1165.14|1164.64|1165.84|1165.34|1164.74|1164.24|2
1662113700000|2022-09-02 10:15:00|1165.09|1164.59|1164.24|1163.74|1165.59|1165.09|1163.04|1162.54|0
1662114000000|2022-09-02 10:20:00|1164.19|1163.69|1161.84|1161.34|1164.19|1163.69|1160.39|1159.89|10
1662114300000|2022-09-02 10:25:00|1161.79|1161.29|1159.14|1158.64|1161.84|1161.34|1159.09|1158.59|11
1662114600000|2022-09-02 10:30:00|1159.19|1158.69|1160.14|1159.64|1160.29|1159.79|1158.99|1158.49|20
1662114900000|2022-09-02 10:35:00|1160.09|1159.59|1160.34|1159.84|1161.09|1160.59|1159.84|1159.34|1
1662115200000|2022-09-02 10:40:00|1160.44|1159.94|1159.84|1159.34|1160.94|1160.44|1159.84|1159.34|0
1662115500000|2022-09-02 10:45:00|1159.79|1159.29|1161.64|1161.14|1161.74|1161.24|1159.64|1159.14|1
1662115800000|2022-09-02 10:50:00|1161.69|1161.19|1162.29|1161.79|1162.59|1162.09|1161.09|1160.59|0
1662116100000|2022-09-02 10:55:00|1162.19|1161.69|1162.09|1161.59|1162.39|1161.89|1161.44|1160.94|1
1662116400000|2022-09-02 11:00:00|1161.89|1161.39|1161.74|1161.24|1162.39|1161.89|1161.49|1160.99|0
1662116700000|2022-09-02 11:05:00|1161.69|1161.19|1161.79|1161.29|1161.99|1161.49|1161.19|1160.69|0
1662117000000|2022-09-02 11:10:00|1161.84|1161.34|1163.64|1163.14|1163.79|1163.29|1161.74|1161.24|16
1662117300000|2022-09-02 11:15:00|1163.69|1163.19|1163.24|1162.74|1163.69|1163.19|1162.79|1162.29|0
1662117600000|2022-09-02 11:20:00|1163.19|1162.69|1162.99|1162.49|1163.39|1162.89|1162.34|1161.84|0
1662117900000|2022-09-02 11:25:00|1163.04|1162.54|1163.34|1162.84|1163.74|1163.24|1163.04|1162.54|0
1662118200000|2022-09-02 11:30:00|1163.29|1162.79|1164.54|1164.04|1164.54|1164.04|1163.19|1162.69|0
1662118500000|2022-09-02 11:35:00|1164.44|1163.94|1164.59|1164.09|1164.69|1164.19|1163.84|1163.34|2
1662118800000|2022-09-02 11:40:00|1164.45|1163.95|1163.9|1163.4|1164.7|1164.2|1163.85|1163.35|2
1662119100000|2022-09-02 11:45:00|1163.95|1163.45|1163|1162.5|1164.1|1163.6|1162.95|1162.45|10
1662119400000|2022-09-02 11:50:00|1162.95|1162.45|1163.7|1163.2|1163.7|1163.2|1162.4|1161.9|0
1662119700000|2022-09-02 11:55:00|1163.75|1163.25|1164.9|1164.4|1164.9|1164.4|1163.35|1162.85|0
1662120000000|2022-09-02 12:00:00|1164.8|1164.3|1164.2|1163.7|1165.05|1164.55|1164.2|1163.7|0
1662120300000|2022-09-02 12:05:00|1164.3|1163.8|1164.9|1164.4|1165.2|1164.7|1164.15|1163.65|0
1662120600000|2022-09-02 12:10:00|1164.85|1164.35|1163.65|1163.15|1164.85|1164.35|1163.6|1163.1|0
1662120900000|2022-09-02 12:15:00|1163.7|1163.2|1162.45|1161.95|1163.75|1163.25|1162.25|1161.75|2
1662121200000|2022-09-02 12:20:00|1162.6|1162.1|1163.35|1162.85|1163.35|1162.85|1162.35|1161.85|2
1662121500000|2022-09-02 12:25:00|1163.25|1162.75|1163.6|1163.1|1163.7|1163.2|1162.7|1162.2|2
1662121800000|2022-09-02 12:30:00|1163.7|1163.2|1167.8|1167.3|1167.8|1167.3|1163.7|1163.2|1
1662122100000|2022-09-02 12:35:00|1168|1167.5|1169.5|1169|1170.55|1170.05|1167.35|1166.85|12
1662122400000|2022-09-02 12:40:00|1169.45|1168.95|1168.6|1168.1|1170.2|1169.7|1168.3|1167.8|9
1662122700000|2022-09-02 12:45:00|1168.65|1168.15|1170|1169.5|1170.35|1169.85|1167.45|1166.95|5
1662123000000|2022-09-02 12:50:00|1170.05|1169.55|1168.65|1168.15|1170.55|1170.05|1167.75|1167.25|24
1662123300000|2022-09-02 12:55:00|1168.6|1168.1|1169.35|1168.85|1169.35|1168.85|1168.6|1168.1|3
1662123600000|2022-09-02 13:00:00|1169.4|1168.9|1170.65|1170.15|1170.7|1170.2|1169.1|1168.6|12
1662123900000|2022-09-02 13:05:00|1170.6|1170.1|1171.2|1170.7|1171.75|1171.25|1170.3|1169.8|2
1662124200000|2022-09-02 13:10:00|1171.25|1170.75|1170.35|1169.85|1171.75|1171.25|1169.85|1169.35|4
1662124500000|2022-09-02 13:15:00|1170.4|1169.9|1171.95|1171.45|1172.1|1171.6|1170.25|1169.75|16
1662124800000|2022-09-02 13:20:00|1171.9|1171.4|1171.75|1171.25|1172.4|1171.9|1171.3|1170.8|11
1662125100000|2022-09-02 13:25:00|1171.8|1171.3|1173.8|1173.3|1174|1173.5|1171.75|1171.25|0
1662125400000|2022-09-02 13:30:00|1173.85|1173.35|1170.85|1170.35|1174.6|1174.1|1170.6|1170.1|15
1662125700000|2022-09-02 13:35:00|1170.8|1170.3|1172.55|1172.05|1172.65|1172.15|1170.7|1170.2|11
1662126000000|2022-09-02 13:40:00|1172.45|1171.95|1174.2|1173.7|1174.65|1174.15|1172.1|1171.6|5
1662126300000|2022-09-02 13:45:00|1174.25|1173.75|1169.9|1169.4|1175.4|1174.9|1169.45|1168.95|21
1662126600000|2022-09-02 13:50:00|1169.95|1169.45|1172.55|1172.05|1173|1172.5|1169.95|1169.45|1
1662126900000|2022-09-02 13:55:00|1172.5|1172|1170.1|1169.6|1173.7|1173.2|1170.1|1169.6|6
1662127200000|2022-09-02 14:00:00|1170.15|1169.65|1171.65|1171.15|1172.1|1171.6|1168.6|1168.1|15
1662127500000|2022-09-02 14:05:00|1171.7|1171.2|1171.25|1170.75|1173|1172.5|1170.65|1170.15|18
1662127800000|2022-09-02 14:10:00|1171.27|1170.77|1173.72|1173.22|1174.17|1173.67|1171.22|1170.72|44
1662128100000|2022-09-02 14:15:00|1173.77|1173.27|1174.83|1172.33|1175.42|1174.92|1171.52|1171.02|27
1662128400000|2022-09-02 14:20:00|1174.94|1172.44|1174.83|1172.33|1175.32|1172.82|1174.12|1171.62|0
1662128700000|2022-09-02 14:25:00|1174.84|1172.34|1176.02|1173.52|1176.02|1173.52|1174.61|1172.11|0
1662129000000|2022-09-02 14:30:00|1176.03|1173.53|1176.96|1174.46|1176.96|1174.46|1176.02|1173.52|0
1662129300000|2022-09-02 14:35:00|1177.19|1174.69|1177.89|1175.39|1178.12|1175.62|1176.96|1174.46|0
1662129600000|2022-09-02 14:40:00|1177.9|1175.4|1178.34|1175.84|1178.37|1175.87|1177.43|1174.93|0
1662129900000|2022-09-02 14:45:00|1178.91|1176.41|1178.09|1175.59|1179.41|1176.91|1178.09|1175.59|0
1662130200000|2022-09-02 14:50:00|1178.35|1175.85|1178.03|1175.53|1178.9|1176.4|1177.77|1175.27|0
1662130500000|2022-09-02 14:55:00|1178.29|1175.79|1178.29|1175.79|1178.31|1175.81|1177.2|1174.7|0
1662130800000|2022-09-02 15:00:00|1178.06|1175.56|1179.23|1176.73|1179.23|1176.73|1177.59|1175.09|0
1662131100000|2022-09-02 15:05:00|1179.24|1176.74|1178.52|1176.02|1179.24|1176.74|1178.06|1175.56|0
1662131400000|2022-09-02 15:10:00|1178.51|1176.01|1178.55|1176.05|1178.99|1176.49|1177.6|1175.1|0
1662131700000|2022-09-02 15:15:00|1179.11|1176.61|1179.9|1177.4|1179.91|1177.41|1178.81|1176.31|0
1662132000000|2022-09-02 15:20:00|1179.89|1177.39|1179.9|1177.4|1180.18|1177.68|1179.62|1177.12|0
1662132300000|2022-09-02 15:25:00|1180.16|1177.66|1179.25|1176.75|1180.16|1177.66|1179.09|1176.59|0
1662132600000|2022-09-02 15:30:00|1179.12|1176.62|1179.13|1176.63|1179.69|1177.19|1178.59|1176.09|0
1662132900000|2022-09-02 15:35:00|1178.87|1176.37|1179.14|1176.64|1179.67|1177.17|1178.33|1175.83|0
1662133200000|2022-09-02 15:40:00|1179.15|1176.65|1177.28|1174.78|1179.15|1176.65|1176.71|1174.21|0
1662133500000|2022-09-02 15:45:00|1176.95|1174.45|1177.88|1175.38|1178.12|1175.62|1176.93|1174.43|0
1662133800000|2022-09-02 15:50:00|1178.11|1175.61|1178.12|1175.62|1178.35|1175.85|1177.88|1175.38|0
1662134100000|2022-09-02 15:55:00|1178.13|1175.63|1178.11|1175.61|1178.36|1175.86|1177.88|1175.38|0
1662134400000|2022-09-02 16:00:00|1178.64|1176.14|1178.37|1175.87|1178.66|1176.16|1177.82|1175.32|0
1662134700000|2022-09-02 16:05:00|1178.36|1175.86|1178.34|1175.84|1178.37|1175.87|1178.07|1175.57|0
1662135000000|2022-09-02 16:10:00|1178.33|1175.83|1177.53|1175.03|1178.34|1175.84|1177.53|1175.03|0
1662135300000|2022-09-02 16:15:00|1177.52|1175.02|1176.43|1173.93|1177.78|1175.28|1176.43|1173.93|0
1662135600000|2022-09-02 16:20:00|1176.69|1174.19|1172.47|1169.97|1176.7|1174.2|1170.14|1167.64|0
1662135900000|2022-09-02 16:25:00|1172.46|1169.96|1170.23|1167.73|1172.46|1169.96|1169.84|1167.34|0
1662136200000|2022-09-02 16:30:00|1170.71|1168.21|1169.41|1166.91|1172.23|1169.73|1168.94|1166.44|0
1662136500000|2022-09-02 16:35:00|1169.18|1166.68|1168.18|1165.68|1169.41|1166.91|1166.58|1164.08|0
1662136800000|2022-09-02 16:40:00|1168.19|1165.69|1165.43|1162.93|1168.64|1166.14|1165.43|1162.93|0
1662137100000|2022-09-02 16:45:00|1164.03|1161.53|1163.51|1161.01|1165.36|1162.86|1163.23|1160.73|0
1662137400000|2022-09-02 16:50:00|1163.25|1160.75|1163.75|1161.25|1163.76|1161.26|1161.61|1159.11|0
1662137700000|2022-09-02 16:55:00|1163.76|1161.26|1162.72|1160.22|1164.56|1162.06|1161.92|1159.42|0
1662138000000|2022-09-02 17:00:00|1164.05|1161.55|1161.03|1158.53|1164.05|1161.55|1159.73|1157.23|0
1662138300000|2022-09-02 17:05:00|1161.25|1158.75|1159.41|1156.91|1161.95|1159.45|1158.94|1156.44|0
1662138600000|2022-09-02 17:10:00|1159.63|1157.13|1161.02|1158.52|1161.24|1158.74|1158.71|1156.21|0
1662138900000|2022-09-02 17:15:00|1161.13|1158.63|1161.03|1158.53|1161.73|1159.23|1159.16|1156.66|0
1662139200000|2022-09-02 17:20:00|1160.81|1158.31|1158.12|1155.62|1160.81|1158.31|1158.11|1155.61|0
1662139500000|2022-09-02 17:25:00|1158.11|1155.61|1158.02|1155.52|1158.12|1155.62|1156.88|1154.38|0
1662139800000|2022-09-02 17:30:00|1155.25|1152.75|1155.24|1152.74|1156.32|1153.82|1154.7|1152.2|0
1662140100000|2022-09-02 17:35:00|1155.25|1152.75|1155.52|1153.02|1156.31|1153.81|1154.95|1152.45|0
1662140400000|2022-09-02 17:40:00|1155.51|1153.01|1156.08|1153.58|1156.2|1153.7|1155.25|1152.75|0
1662140700000|2022-09-02 17:45:00|1158.52|1156.02|1156.39|1153.89|1158.55|1156.05|1156.39|1153.89|0
1662141000000|2022-09-02 17:50:00|1156.16|1153.66|1156.54|1154.04|1156.55|1154.05|1155.15|1152.65|0
1662141300000|2022-09-02 17:55:00|1156.53|1154.03|1156.06|1153.56|1156.76|1154.26|1155.6|1153.1|0
1662141600000|2022-09-02 18:00:00|1153.26|1150.76|1155.37|1152.87|1155.37|1152.87|1153.26|1150.76|0
1662141900000|2022-09-02 18:05:00|1155.38|1152.88|1155.91|1153.41|1155.93|1153.43|1154.27|1151.77|0
1662142200000|2022-09-02 18:10:00|1155.92|1153.42|1155.23|1152.73|1155.94|1153.44|1155.1|1152.6|0
1662142500000|2022-09-02 18:15:00|1155.11|1152.61|1155.11|1152.61|1155.92|1153.42|1154.84|1152.34|0
1662142800000|2022-09-02 18:20:00|1155.24|1152.74|1155.63|1153.13|1155.91|1153.41|1154.83|1152.33|0
1662143100000|2022-09-02 18:25:00|1155.62|1153.12|1157.61|1155.11|1157.61|1155.11|1155.62|1153.12|0
1662143400000|2022-09-02 18:30:00|1157.6|1155.1|1156|1153.5|1157.6|1155.1|1155.73|1153.23|0
1662143700000|2022-09-02 18:35:00|1155.99|1153.49|1158.13|1155.63|1158.41|1155.91|1155.99|1153.49|0
1662144000000|2022-09-02 18:40:00|1158.14|1155.64|1157.89|1155.39|1158.41|1155.91|1157.05|1154.55|0
1662144300000|2022-09-02 18:45:00|1160.09|1157.59|1158.93|1156.43|1160.1|1157.6|1158.69|1156.19|0
1662144600000|2022-09-02 18:50:00|1158.7|1156.2|1157.77|1155.27|1158.93|1156.43|1157.77|1155.27|0
1662144900000|2022-09-02 18:55:00|1157.76|1155.26|1157.28|1154.78|1157.77|1155.27|1157.04|1154.54|0
1662145200000|2022-09-02 19:00:00|1154.38|1151.88|1155.51|1153.01|1156.32|1153.82|1154.36|1151.86|0
1662145500000|2022-09-02 19:05:00|1155.52|1153.02|1154.99|1152.49|1156.09|1153.59|1154.99|1152.49|0
1662145800000|2022-09-02 19:10:00|1155|1152.5|1154.98|1152.48|1155.28|1152.78|1154.43|1151.93|0
1662146100000|2022-09-02 19:15:00|1154.97|1152.47|1155.24|1152.74|1155.8|1153.3|1154.43|1151.93|0
1662146400000|2022-09-02 19:20:00|1155.23|1152.73|1153.82|1151.32|1156.32|1153.82|1153.54|1151.04|0
1662146700000|2022-09-02 19:25:00|1153.83|1151.33|1154.39|1151.89|1154.66|1152.16|1153.54|1151.04|0
1662147000000|2022-09-02 19:30:00|1154.38|1151.88|1153.49|1150.99|1154.63|1152.13|1153.49|1150.99|0
1662147300000|2022-09-02 19:35:00|1153.48|1150.98|1152.63|1150.13|1153.49|1150.99|1151.83|1149.33|0
1662147600000|2022-09-02 19:40:00|1152.64|1150.14|1151.54|1149.04|1152.64|1150.14|1151.54|1149.04|0
1662147900000|2022-09-02 19:45:00|1154.73|1152.23|1156.26|1153.76|1156.49|1153.99|1154.62|1152.12|0
1662148200000|2022-09-02 19:50:00|1156.28|1153.78|1157.01|1154.51|1157.88|1155.38|1155.84|1153.34|0
1662148500000|2022-09-02 19:55:00|1157.02|1154.52|1158.16|1155.66|1158.18|1155.68|1156.55|1154.05|0
1662148800000|2022-09-02 20:00:00|1157.89|1155.39|1158.46|1155.96|1158.69|1156.19|1157.61|1155.11|0
1662149100000|2022-09-02 20:05:00|1158.41|1155.91|1158.5|1156|1158.84|1156.34|1158.41|1155.91|0
1662149400000|2022-09-02 20:10:00|1158.51|1156.01|1158.55|1156.05|1158.88|1156.38|1158.46|1155.96|0
1662149700000|2022-09-02 20:15:00|1158.6|1156.1|1158.79|1156.29|1158.84|1156.34|1158.6|1156.1|0
1662150000000|2022-09-02 20:20:00|1158.74|1156.24|1158.98|1156.48|1159|1156.5|1158.65|1156.15|0
1662150300000|2022-09-02 20:25:00|1158.93|1156.43|1158.93|1156.43|1158.98|1156.48|1158.79|1156.29|0
1662150600000|2022-09-02 20:30:00|1158.98|1156.48|1159|1156.5|1159.05|1156.55|1158.88|1156.38|0
1662150900000|2022-09-02 20:35:00|1158.98|1156.48|1159.19|1156.69|1159.24|1156.74|1158.98|1156.48|0
1662151200000|2022-09-02 20:40:00|1159.24|1156.74|1159.19|1156.69|1159.24|1156.74|1158.93|1156.43|0
1662151500000|2022-09-02 20:45:00|1159.26|1156.76|1159.19|1156.69|1159.43|1156.93|1159.05|1156.55|0
1662151800000|2022-09-02 20:50:00|1159.21|1156.71|1159|1156.5|1159.38|1156.88|1158.93|1156.43|0
1662152100000|2022-09-02 20:55:00|1158.98|1156.48|1159.21|1156.71|1159.29|1156.79|1158.98|1156.48|0
1662152400000|2022-09-02 21:00:00|1159.22|1156.72|1159.17|1156.67|1159.22|1156.72|1159.17|1156.67|0
1662328800000|2022-09-04 22:00:00|1157.06|1154.56|1157.49|1154.99|1157.72|1155.22|1156.75|1154.25|0
1662329100000|2022-09-04 22:05:00|1157.48|1154.98|1156.05|1153.55|1157.48|1154.98|1156.05|1153.55|0
1662329400000|2022-09-04 22:10:00|1155.98|1153.48|1156.26|1153.76|1156.45|1153.95|1155.89|1153.39|0
1662329700000|2022-09-04 22:15:00|1156.24|1153.74|1155.46|1152.96|1156.24|1153.74|1155.02|1152.52|0
1662330000000|2022-09-04 22:20:00|1155.44|1152.94|1155.58|1153.08|1155.84|1153.34|1155.16|1152.66|0
1662330300000|2022-09-04 22:25:00|1155.63|1153.13|1155.68|1153.18|1155.72|1153.22|1155.46|1152.96|0
1662330600000|2022-09-04 22:30:00|1155.7|1153.2|1155.79|1153.29|1156.12|1153.62|1155.56|1153.06|0
1662330900000|2022-09-04 22:35:00|1155.82|1153.32|1156.05|1153.55|1156.05|1153.55|1155.72|1153.22|0
1662331200000|2022-09-04 22:40:00|1155.98|1153.48|1156.1|1153.6|1156.12|1153.62|1155.68|1153.18|0
1662331500000|2022-09-04 22:45:00|1156.12|1153.62|1155.73|1153.23|1156.12|1153.62|1155.67|1153.17|0
1662331800000|2022-09-04 22:50:00|1155.69|1153.19|1156.09|1153.59|1156.09|1153.59|1155.66|1153.16|0
1662332100000|2022-09-04 22:55:00|1156.06|1153.56|1155.93|1153.43|1156.19|1153.69|1155.88|1153.38|0
1662332400000|2022-09-04 23:00:00|1155.89|1153.39|1156.24|1153.74|1156.5|1154|1155.86|1153.36|0
1662332700000|2022-09-04 23:05:00|1156.29|1153.79|1156.24|1153.74|1156.5|1154|1156.22|1153.72|0
1662333000000|2022-09-04 23:10:00|1156.29|1153.79|1156.45|1153.95|1156.55|1154.05|1156.19|1153.69|0
1662333300000|2022-09-04 23:15:00|1156.38|1153.88|1156.76|1154.26|1156.85|1154.35|1156.24|1153.74|0
1662333600000|2022-09-04 23:20:00|1156.8|1154.3|1157.54|1155.04|1157.54|1155.04|1156.78|1154.28|0
1662333900000|2022-09-04 23:25:00|1157.53|1155.03|1157.89|1155.39|1158.15|1155.65|1157.42|1154.92|0
1662334200000|2022-09-04 23:30:00|1157.94|1155.44|1157.79|1155.29|1158.1|1155.6|1157.58|1155.08|0
1662334500000|2022-09-04 23:35:00|1157.77|1155.27|1157.79|1155.29|1158.05|1155.55|1157.54|1155.04|0
1662334800000|2022-09-04 23:40:00|1157.8|1155.3|1157.89|1155.39|1157.94|1155.44|1157.63|1155.13|0
1662335100000|2022-09-04 23:45:00|1157.87|1155.37|1157.94|1155.44|1158.08|1155.58|1157.68|1155.18|0
1662335400000|2022-09-04 23:50:00|1157.91|1155.41|1158.3|1155.8|1158.93|1156.43|1157.89|1155.39|0
1662335700000|2022-09-04 23:55:00|1158.32|1155.82|1158.55|1156.05|1158.72|1156.22|1158.18|1155.68|0
1662336000000|2022-09-05 00:00:00|1158.49|1155.99|1159.35|1156.85|1159.82|1157.32|1158.39|1155.89|0
1662336300000|2022-09-05 00:05:00|1159.4|1156.9|1159.44|1156.94|1159.82|1157.32|1159.12|1156.62|0
1662336600000|2022-09-05 00:10:00|1159.45|1156.95|1160.14|1157.64|1160.19|1157.69|1159.15|1156.65|0
1662337500000|2022-09-05 00:25:00|1147.51|1145.01|1147.78|1145.28|1148.3|1145.8|1146.98|1144.48|0
1662337800000|2022-09-05 00:30:00|1153.5|1151|1153.26|1150.76|1153.5|1151|1153.02|1150.52|0
1662338100000|2022-09-05 00:35:00|1153.25|1150.75|1152.1|1149.6|1153.26|1150.76|1151.87|1149.37|0
1662338400000|2022-09-05 00:40:00|1151.87|1149.37|1151.87|1149.37|1152.33|1149.83|1151.63|1149.13|0
1662338700000|2022-09-05 00:45:00|1146.43|1143.93|1146.72|1144.22|1147.51|1145.01|1146.17|1143.67|0
1662339000000|2022-09-05 00:50:00|1146.73|1144.23|1146.44|1143.94|1147|1144.5|1145.91|1143.41|0
1662339300000|2022-09-05 00:55:00|1146.45|1143.95|1147.5|1145|1147.77|1145.27|1146.45|1143.95|0
1662339600000|2022-09-05 01:00:00|1152.92|1150.42|1153.27|1150.77|1153.96|1151.46|1152.91|1150.41|0
1662339900000|2022-09-05 01:05:00|1153.28|1150.78|1153.51|1151.01|1153.74|1151.24|1153.27|1150.77|0
1662340200000|2022-09-05 01:10:00|1153.39|1150.89|1154.22|1151.72|1154.22|1151.72|1153.27|1150.77|0
1662340500000|2022-09-05 01:15:00|1154.21|1151.71|1153.75|1151.25|1154.22|1151.72|1153.75|1151.25|0
1662340800000|2022-09-05 01:20:00|1153.52|1151.02|1153.27|1150.77|1153.98|1151.48|1153.27|1150.77|0
1662341100000|2022-09-05 01:25:00|1153.26|1150.76|1153.51|1151.01|1153.74|1151.24|1153.04|1150.54|0
1662341400000|2022-09-05 01:30:00|1153.5|1151|1154.05|1151.55|1154.2|1151.7|1153.04|1150.54|0
1662341700000|2022-09-05 01:35:00|1154.06|1151.56|1153.58|1151.08|1154.28|1151.78|1153.35|1150.85|0
1662342000000|2022-09-05 01:40:00|1153.35|1150.85|1152.65|1150.15|1153.35|1150.85|1152.41|1149.91|0
1662342300000|2022-09-05 01:45:00|1152.64|1150.14|1153.34|1150.84|1153.57|1151.07|1152.64|1150.14|0
1662342600000|2022-09-05 01:50:00|1153.33|1150.83|1153.1|1150.6|1153.57|1151.07|1153.1|1150.6|0
1662342900000|2022-09-05 01:55:00|1153.33|1150.83|1153.57|1151.07|1154.26|1151.76|1153.22|1150.72|0
1662343200000|2022-09-05 02:00:00|1148.36|1145.86|1148.11|1145.61|1148.64|1146.14|1148.09|1145.59|0
1662343500000|2022-09-05 02:05:00|1148.1|1145.6|1147.32|1144.82|1148.11|1145.61|1147.32|1144.82|0
1662343800000|2022-09-05 02:10:00|1147.45|1144.95|1148.91|1146.41|1148.91|1146.41|1147.45|1144.95|0
1662344100000|2022-09-05 02:15:00|1154.26|1151.76|1153.81|1151.31|1154.27|1151.77|1153.58|1151.08|0
1662344400000|2022-09-05 02:20:00|1153.82|1151.32|1152.87|1150.37|1154.05|1151.55|1152.87|1150.37|0
1662344700000|2022-09-05 02:25:00|1152.88|1150.38|1153.11|1150.61|1153.34|1150.84|1152.64|1150.14|0
1662345000000|2022-09-05 02:30:00|1147.57|1145.07|1147.3|1144.8|1147.85|1145.35|1147.18|1144.68|0
1662345300000|2022-09-05 02:35:00|1147.31|1144.81|1147.04|1144.54|1147.57|1145.07|1146.64|1144.14|0
1662345600000|2022-09-05 02:40:00|1147.05|1144.55|1147.58|1145.08|1147.84|1145.34|1147.05|1144.55|0
1662345900000|2022-09-05 02:45:00|1153.34|1150.84|1154.34|1151.84|1154.8|1152.3|1153.34|1150.84|0
1662346200000|2022-09-05 02:50:00|1154.33|1151.83|1154.57|1152.07|1154.8|1152.3|1154.1|1151.6|0
1662346500000|2022-09-05 02:55:00|1154.8|1152.3|1154.73|1152.23|1154.8|1152.3|1154.34|1151.84|0
1662346800000|2022-09-05 03:00:00|1154.72|1152.22|1153.8|1151.3|1154.73|1152.23|1153.8|1151.3|0
1662347100000|2022-09-05 03:05:00|1153.81|1151.31|1153.57|1151.07|1154.04|1151.54|1153.11|1150.61|0
1662347400000|2022-09-05 03:10:00|1153.34|1150.84|1153.57|1151.07|1153.92|1151.42|1153.34|1150.84|0
1662347700000|2022-09-05 03:15:00|1147.98|1145.48|1148.51|1146.01|1148.78|1146.28|1147.98|1145.48|0
1662348000000|2022-09-05 03:20:00|1148.52|1146.02|1148.52|1146.02|1148.77|1146.27|1148.51|1146.01|0
1662348300000|2022-09-05 03:25:00|1148.51|1146.01|1148.25|1145.75|1148.52|1146.02|1148.25|1145.75|0
1662348600000|2022-09-05 03:30:00|1153.81|1151.31|1154.28|1151.78|1154.52|1152.02|1153.81|1151.31|0
1662348900000|2022-09-05 03:35:00|1154.05|1151.55|1154.75|1152.25|1154.75|1152.25|1154.05|1151.55|0
1662349200000|2022-09-05 03:40:00|1154.64|1152.14|1154.75|1152.25|1154.76|1152.26|1154.52|1152.02|0
1662349500000|2022-09-05 03:45:00|1154.76|1152.26|1154.75|1152.25|1155.45|1152.95|1154.75|1152.25|0
1662349800000|2022-09-05 03:50:00|1154.76|1152.26|1154.98|1152.48|1154.99|1152.49|1154.75|1152.25|0
1662350100000|2022-09-05 03:55:00|1154.99|1152.49|1154.99|1152.49|1155.22|1152.72|1154.98|1152.48|0
1662350400000|2022-09-05 04:00:00|1154.98|1152.48|1154.99|1152.49|1155.21|1152.71|1154.52|1152.02|0
1662350700000|2022-09-05 04:05:00|1154.98|1152.48|1156.3|1153.8|1156.75|1154.25|1154.75|1152.25|0
1662351000000|2022-09-05 04:10:00|1156.29|1153.79|1156.3|1153.8|1156.76|1154.26|1156.29|1153.79|0
1662351300000|2022-09-05 04:15:00|1156.19|1153.69|1155.38|1152.88|1156.19|1153.69|1155.38|1152.88|0
1662351600000|2022-09-05 04:20:00|1155.49|1152.99|1156.31|1153.81|1156.31|1153.81|1155.38|1152.88|0
1662351900000|2022-09-05 04:25:00|1156.08|1153.58|1156.54|1154.04|1156.54|1154.04|1156.08|1153.58|0
1662352200000|2022-09-05 04:30:00|1156.53|1154.03|1157.22|1154.72|1157.23|1154.73|1156.31|1153.81|0
1662352500000|2022-09-05 04:35:00|1156.99|1154.49|1156.99|1154.49|1156.99|1154.49|1156.99|1154.49|0
1662352800000|2022-09-05 04:40:00|1156.76|1154.26|1157.99|1155.49|1158.22|1155.72|1156.76|1154.26|0
1662353100000|2022-09-05 04:45:00|1158.21|1155.71|1157.52|1155.02|1158.22|1155.72|1157.52|1155.02|0
1662353400000|2022-09-05 04:50:00|1157.64|1155.14|1159.52|1157.02|1160.53|1158.03|1157.64|1155.14|0
1662353700000|2022-09-05 04:55:00|1159.75|1157.25|1159.75|1157.25|1159.75|1157.25|1159.75|1157.25|0
1662354000000|2022-09-05 05:00:00|1159.76|1157.26|1159.52|1157.02|1159.76|1157.26|1159.06|1156.56|0
1662354300000|2022-09-05 05:05:00|1159.29|1156.79|1158.35|1155.85|1159.29|1156.79|1158.12|1155.62|0
1662354600000|2022-09-05 05:10:00|1158.58|1156.08|1158.81|1156.31|1159.05|1156.55|1158.58|1156.08|0
1662354900000|2022-09-05 05:15:00|1158.82|1156.32|1158.69|1156.19|1159.05|1156.55|1158.58|1156.08|0
1662355200000|2022-09-05 05:20:00|1158.58|1156.08|1158.58|1156.08|1158.81|1156.31|1158.35|1155.85|0
1662355500000|2022-09-05 05:25:00|1158.72|1156.22|1158.62|1156.12|1159.08|1156.58|1158.61|1156.11|0
1662355800000|2022-09-05 05:30:00|1158.61|1156.11|1158.95|1156.45|1159.08|1156.58|1158.61|1156.11|0
1662356100000|2022-09-05 05:35:00|1158.84|1156.34|1162.26|1159.76|1162.48|1159.98|1158.36|1155.86|0
1662356400000|2022-09-05 05:40:00|1162.49|1159.99|1162.48|1159.98|1162.49|1159.99|1162.14|1159.64|0
1662356700000|2022-09-05 05:45:00|1162.25|1159.75|1162.7|1160.2|1162.71|1160.21|1162.24|1159.74|0
1662357000000|2022-09-05 05:50:00|1162.71|1160.21|1160.64|1158.14|1163.17|1160.67|1160.64|1158.14|0
1662357300000|2022-09-05 05:55:00|1160.63|1158.13|1159.72|1157.22|1160.63|1158.13|1159.48|1156.98|0
1662357600000|2022-09-05 06:00:00|1159.49|1156.99|1163.17|1160.67|1163.17|1160.67|1159.48|1156.98|0
1662357900000|2022-09-05 06:05:00|1163.16|1160.66|1163.09|1160.59|1164.33|1161.83|1162.41|1159.91|0
1662358200000|2022-09-05 06:10:00|1163.1|1160.6|1163.32|1160.82|1163.78|1161.28|1163.09|1160.59|0
1662358500000|2022-09-05 06:15:00|1163.55|1161.05|1164.74|1162.24|1164.74|1162.24|1163.31|1160.81|0
1662358800000|2022-09-05 06:20:00|1164.51|1162.01|1163.59|1161.09|1164.97|1162.47|1163.59|1161.09|0
1662359100000|2022-09-05 06:25:00|1163.6|1161.1|1164.6|1162.1|1164.71|1162.21|1162.9|1160.4|0
1662359400000|2022-09-05 06:30:00|1164.83|1162.33|1165.55|1163.05|1165.79|1163.29|1164.6|1162.1|0
1662359700000|2022-09-05 06:35:00|1165.43|1162.93|1166.54|1164.04|1167.01|1164.51|1165.32|1162.82|0
1662360000000|2022-09-05 06:40:00|1166.43|1163.93|1166.3|1163.8|1167|1164.5|1166.3|1163.8|0
1662360300000|2022-09-05 06:45:00|1166.07|1163.57|1168.26|1165.76|1168.53|1166.03|1166.06|1163.56|0
1662360600000|2022-09-05 06:50:00|1168.49|1165.99|1168.22|1165.72|1169.41|1166.91|1167.97|1165.47|0
1662360900000|2022-09-05 06:55:00|1168.45|1165.95|1169.84|1167.34|1169.84|1167.34|1167.66|1165.16|0
1662361200000|2022-09-05 07:00:00|1169.39|1166.89|1182.72|1182.22|1183.12|1182.62|1169.38|1166.88|0
1662361500000|2022-09-05 07:05:00|1182.77|1182.27|1181.82|1181.32|1184.02|1183.52|1180.82|1180.32|1
1662361800000|2022-09-05 07:10:00|1181.87|1181.37|1183.32|1182.82|1184.02|1183.52|1181.62|1181.12|3
1662362100000|2022-09-05 07:15:00|1183.62|1183.12|1182.52|1182.02|1185.67|1185.17|1182.32|1181.82|0
1662362400000|2022-09-05 07:20:00|1182.47|1181.97|1181.17|1180.67|1183.52|1183.02|1180.37|1179.87|12
1662362700000|2022-09-05 07:25:00|1181.22|1180.72|1183.82|1183.32|1183.82|1183.32|1179.87|1179.37|2
1662363000000|2022-09-05 07:30:00|1183.97|1183.47|1185.72|1185.22|1185.82|1185.32|1183.97|1183.47|1
1662363300000|2022-09-05 07:35:00|1185.77|1185.27|1185.22|1184.72|1186.82|1186.32|1185.12|1184.62|4
1662363600000|2022-09-05 07:40:00|1185.32|1184.82|1183.12|1182.62|1185.97|1185.47|1183.07|1182.57|20
1662363900000|2022-09-05 07:45:00|1183.07|1182.57|1182.62|1182.12|1184.62|1184.12|1182.47|1181.97|11
1662364200000|2022-09-05 07:50:00|1182.73|1182.23|1183.58|1183.08|1183.63|1183.13|1181.43|1180.93|25
1662364500000|2022-09-05 07:55:00|1183.63|1183.13|1183.13|1182.63|1185.13|1184.63|1183.08|1182.58|30
1662364800000|2022-09-05 08:00:00|1183.08|1182.58|1184.08|1183.58|1184.63|1184.13|1182.23|1181.73|12
1662365100000|2022-09-05 08:05:00|1183.98|1183.48|1183.83|1183.33|1184.83|1184.33|1182.88|1182.38|0
1662365400000|2022-09-05 08:10:00|1183.73|1183.23|1183.43|1182.93|1184.48|1183.98|1182.78|1182.28|30
1662365700000|2022-09-05 08:15:00|1183.48|1182.98|1185.13|1184.63|1186.23|1185.73|1183.48|1182.98|10
1662366000000|2022-09-05 08:20:00|1185.23|1184.73|1183.53|1183.03|1185.73|1185.23|1183.48|1182.98|10
1662366300000|2022-09-05 08:25:00|1183.63|1183.13|1184.53|1184.03|1184.63|1184.13|1183.48|1182.98|30
1662366600000|2022-09-05 08:30:00|1184.58|1184.08|1185.73|1185.23|1185.98|1185.48|1184.43|1183.93|20
1662366900000|2022-09-05 08:35:00|1185.68|1185.18|1186.93|1186.43|1187.63|1187.13|1185.63|1185.13|10
1662367200000|2022-09-05 08:40:00|1186.98|1186.48|1185.38|1184.88|1186.98|1186.48|1185.18|1184.68|10
1662367500000|2022-09-05 08:45:00|1185.33|1184.83|1185.93|1185.43|1185.93|1185.43|1184.63|1184.13|10
1662367800000|2022-09-05 08:50:00|1185.98|1185.48|1184.93|1184.43|1186.38|1185.88|1184.33|1183.83|10
1662368100000|2022-09-05 08:55:00|1185.13|1184.63|1185.08|1184.58|1185.48|1184.98|1184.73|1184.23|0
1662368400000|2022-09-05 09:00:00|1184.93|1184.43|1185.43|1184.93|1186.43|1185.93|1184.93|1184.43|0
1662368700000|2022-09-05 09:05:00|1185.33|1184.83|1186.93|1186.43|1187.33|1186.83|1185.08|1184.58|0
1662369000000|2022-09-05 09:10:00|1186.98|1186.48|1188.43|1187.93|1188.43|1187.93|1186.93|1186.43|0
1662369300000|2022-09-05 09:15:00|1188.48|1187.98|1188.48|1187.98|1188.63|1188.13|1188.13|1187.63|0
1662369600000|2022-09-05 09:20:00|1188.43|1187.93|1187.33|1186.83|1188.48|1187.98|1186.33|1185.83|0
1662369900000|2022-09-05 09:25:00|1187.43|1186.93|1186.83|1186.33|1187.93|1187.43|1186.63|1186.13|0
1662370200000|2022-09-05 09:30:00|1186.93|1186.43|1187.53|1187.03|1187.93|1187.43|1186.83|1186.33|0
1662370500000|2022-09-05 09:35:00|1187.43|1186.93|1186.73|1186.23|1187.63|1187.13|1185.83|1185.33|0
1662370800000|2022-09-05 09:40:00|1186.93|1186.43|1186.48|1185.98|1187.58|1187.08|1185.83|1185.33|0
1662371100000|2022-09-05 09:45:00|1186.43|1185.93|1187.33|1186.83|1187.63|1187.13|1186.23|1185.73|0
1662371400000|2022-09-05 09:50:00|1187.43|1186.93|1186.83|1186.33|1187.43|1186.93|1186.63|1186.13|0
1662371700000|2022-09-05 09:55:00|1186.88|1186.38|1186.98|1186.48|1187.63|1187.13|1186.88|1186.38|0
1662372000000|2022-09-05 10:00:00|1187.03|1186.53|1188.08|1187.58|1188.28|1187.78|1186.78|1186.28|0
1662372300000|2022-09-05 10:05:00|1188.03|1187.53|1188.68|1188.18|1188.68|1188.18|1187.78|1187.28|0
1662372600000|2022-09-05 10:10:00|1188.58|1188.08|1188.73|1188.23|1188.83|1188.33|1188.33|1187.83|0
1662372900000|2022-09-05 10:15:00|1188.83|1188.33|1189.33|1188.83|1189.43|1188.93|1188.43|1187.93|0
1662373200000|2022-09-05 10:20:00|1189.28|1188.78|1189.23|1188.73|1190.08|1189.58|1188.93|1188.43|10
1662373500000|2022-09-05 10:25:00|1189.33|1188.83|1187.83|1187.33|1189.73|1189.23|1187.63|1187.13|0
1662373800000|2022-09-05 10:30:00|1187.88|1187.38|1186.43|1185.93|1187.88|1187.38|1186.23|1185.73|0
1662374100000|2022-09-05 10:35:00|1186.48|1185.98|1186.73|1186.23|1187.08|1186.58|1186.23|1185.73|0
1662374400000|2022-09-05 10:40:00|1186.78|1186.28|1186.08|1185.58|1187.08|1186.58|1185.98|1185.48|0
1662374700000|2022-09-05 10:45:00|1186.13|1185.63|1185.93|1185.43|1186.48|1185.98|1185.93|1185.43|0
1662375000000|2022-09-05 10:50:00|1185.98|1185.48|1185.63|1185.13|1186.13|1185.63|1185.43|1184.93|0
1662375300000|2022-09-05 10:55:00|1185.58|1185.08|1185.33|1184.83|1185.83|1185.33|1185.13|1184.63|0
1662375600000|2022-09-05 11:00:00|1185.23|1184.73|1186.13|1185.63|1186.13|1185.63|1184.93|1184.43|0
1662375900000|2022-09-05 11:05:00|1186.23|1185.73|1186.23|1185.73|1186.83|1186.33|1186.13|1185.63|0
1662376200000|2022-09-05 11:10:00|1186.18|1185.68|1186.43|1185.93|1186.63|1186.13|1185.83|1185.33|0
1662376500000|2022-09-05 11:15:00|1186.63|1186.13|1187.43|1186.93|1187.73|1187.23|1186.63|1186.13|0
1662376800000|2022-09-05 11:20:00|1187.48|1186.98|1187.73|1187.23|1188.08|1187.58|1187.08|1186.58|0
1662377100000|2022-09-05 11:25:00|1187.83|1187.33|1188.08|1187.58|1188.43|1187.93|1187.58|1187.08|0
1662377400000|2022-09-05 11:30:00|1187.93|1187.43|1187.08|1186.58|1188.23|1187.73|1186.83|1186.33|0
1662377700000|2022-09-05 11:35:00|1187.23|1186.73|1187.23|1186.73|1187.43|1186.93|1186.73|1186.23|0
1662378000000|2022-09-05 11:40:00|1187.16|1186.66|1187.01|1186.51|1187.36|1186.86|1186.36|1185.86|0
1662378300000|2022-09-05 11:45:00|1187.06|1186.56|1187.66|1187.16|1187.86|1187.36|1186.76|1186.26|0
1662378600000|2022-09-05 11:50:00|1187.71|1187.21|1186.06|1185.56|1187.76|1187.26|1186.06|1185.56|0
1662378900000|2022-09-05 11:55:00|1186.01|1185.51|1186.76|1186.26|1186.76|1186.26|1185.66|1185.16|0
1662379200000|2022-09-05 12:00:00|1186.86|1186.36|1187.76|1187.26|1187.76|1187.26|1186.56|1186.06|10
1662379500000|2022-09-05 12:05:00|1187.86|1187.36|1186.86|1186.36|1187.86|1187.36|1186.56|1186.06|0
1662379800000|2022-09-05 12:10:00|1186.71|1186.21|1187.16|1186.66|1187.66|1187.16|1186.71|1186.21|20
1662380100000|2022-09-05 12:15:00|1187.11|1186.61|1186.86|1186.36|1187.26|1186.76|1186.26|1185.76|0
1662380400000|2022-09-05 12:20:00|1186.91|1186.41|1187.56|1187.06|1187.86|1187.36|1186.41|1185.91|0
1662380700000|2022-09-05 12:25:00|1187.61|1187.11|1187.51|1187.01|1187.86|1187.36|1186.91|1186.41|0
1662381000000|2022-09-05 12:30:00|1187.56|1187.06|1187.76|1187.26|1188.26|1187.76|1187.56|1187.06|0
1662381300000|2022-09-05 12:35:00|1187.86|1187.36|1188.56|1188.06|1188.56|1188.06|1187.86|1187.36|0
1662381600000|2022-09-05 12:40:00|1188.66|1188.16|1188.66|1188.16|1188.86|1188.36|1188.36|1187.86|0
1662381900000|2022-09-05 12:45:00|1188.86|1188.36|1189.06|1188.56|1189.26|1188.76|1187.91|1187.41|0
1662382200000|2022-09-05 12:50:00|1189.01|1188.51|1188.76|1188.26|1189.56|1189.06|1188.66|1188.16|0
1662382500000|2022-09-05 12:55:00|1188.66|1188.16|1189.41|1188.91|1189.61|1189.11|1188.41|1187.91|10
1662382800000|2022-09-05 13:00:00|1189.46|1188.96|1188.76|1188.26|1189.66|1189.16|1188.76|1188.26|0
1662383100000|2022-09-05 13:05:00|1188.86|1188.36|1189.76|1189.26|1189.76|1189.26|1188.56|1188.06|0
1662383400000|2022-09-05 13:10:00|1189.56|1189.06|1189.46|1188.96|1189.56|1189.06|1188.46|1187.96|0
1662383700000|2022-09-05 13:15:00|1189.41|1188.91|1189.61|1189.11|1189.61|1189.11|1189.36|1188.86|0
1662384000000|2022-09-05 13:20:00|1189.56|1189.06|1190.21|1189.71|1190.46|1189.96|1189.56|1189.06|10
1662384300000|2022-09-05 13:25:00|1190.26|1189.76|1189.81|1189.31|1190.31|1189.81|1189.76|1189.26|0
1662384600000|2022-09-05 13:30:00|1189.86|1189.36|1189.86|1189.36|1189.96|1189.46|1189.56|1189.06|0
1662384900000|2022-09-05 13:35:00|1189.71|1189.21|1189.21|1188.71|1189.86|1189.36|1188.86|1188.36|6
1662385200000|2022-09-05 13:40:00|1189.31|1188.81|1188.36|1187.86|1189.96|1189.46|1188.16|1187.66|2
1662385500000|2022-09-05 13:45:00|1188.31|1187.81|1188.86|1188.36|1189.06|1188.56|1188.26|1187.76|3
1662385800000|2022-09-05 13:50:00|1188.91|1188.41|1189.41|1188.91|1189.76|1189.26|1188.51|1188.01|14
1662386100000|2022-09-05 13:55:00|1189.36|1188.86|1187.26|1186.76|1189.36|1188.86|1187.26|1186.76|0
1662386400000|2022-09-05 14:00:00|1187.36|1186.86|1186.86|1186.36|1187.66|1187.16|1186.76|1186.26|0
1662386700000|2022-09-05 14:05:00|1186.76|1186.26|1186.46|1185.96|1186.76|1186.26|1184.86|1184.36|70
1662387000000|2022-09-05 14:10:00|1186.73|1186.23|1186.58|1186.08|1187.23|1186.73|1185.93|1185.43|10
1662387300000|2022-09-05 14:15:00|1186.63|1186.13|1186.78|1184.28|1186.83|1186.33|1185.38|1184.28|88
1662387600000|2022-09-05 14:20:00|1187.01|1184.51|1187.01|1184.51|1187.02|1184.52|1186.55|1184.05|0
1662387900000|2022-09-05 14:25:00|1186.78|1184.28|1187.48|1184.98|1187.48|1184.98|1186.78|1184.28|0
1662388200000|2022-09-05 14:30:00|1187.59|1185.09|1188.38|1185.88|1188.92|1186.42|1187.58|1185.08|0
1662388500000|2022-09-05 14:35:00|1188.39|1185.89|1188.92|1186.42|1189.72|1187.22|1188.38|1185.88|0
1662388800000|2022-09-05 14:40:00|1189.19|1186.69|1188.66|1186.16|1189.59|1187.09|1188.65|1186.15|0
1662389100000|2022-09-05 14:45:00|1188.65|1186.15|1187.85|1185.35|1188.66|1186.16|1187.84|1185.34|0
1662389400000|2022-09-05 14:50:00|1188.11|1185.61|1188.4|1185.9|1188.66|1186.16|1187.85|1185.35|0
1662389700000|2022-09-05 14:55:00|1188.39|1185.89|1188.92|1186.42|1189.19|1186.69|1188.38|1185.88|0
1662390000000|2022-09-05 15:00:00|1188.64|1186.14|1188.89|1186.39|1189|1186.5|1187.94|1185.44|0
1662390300000|2022-09-05 15:05:00|1188.88|1186.38|1187.48|1184.98|1189.12|1186.62|1187.48|1184.98|0
1662390600000|2022-09-05 15:10:00|1187.49|1184.99|1187.48|1184.98|1187.71|1185.21|1187.24|1184.74|0
1662390900000|2022-09-05 15:15:00|1187.45|1184.95|1188.11|1185.61|1188.39|1185.89|1187.32|1184.82|0
1662391200000|2022-09-05 15:20:00|1187.85|1185.35|1187.85|1185.35|1187.85|1185.35|1187.57|1185.07|0
1662391500000|2022-09-05 15:25:00|1187.84|1185.34|1187.83|1185.33|1188.11|1185.61|1187.3|1184.8|0
1662391800000|2022-09-05 15:30:00|1187.56|1185.06|1187.83|1185.33|1187.83|1185.33|1187.3|1184.8|0
1662392100000|2022-09-05 15:35:00|1187.57|1185.07|1187.85|1185.35|1187.85|1185.35|1187.57|1185.07|0
1662392400000|2022-09-05 15:40:00|1187.58|1185.08|1187.05|1184.55|1187.58|1185.08|1186.78|1184.28|0
1662392700000|2022-09-05 15:45:00|1187.02|1184.52|1186.55|1184.05|1187.02|1184.52|1186.32|1183.82|0
1662393000000|2022-09-05 15:50:00|1186.32|1183.82|1186.08|1183.58|1186.55|1184.05|1186.08|1183.58|0
1662393300000|2022-09-05 15:55:00|1186.31|1183.81|1186.55|1184.05|1186.55|1184.05|1186.31|1183.81|0
1662393600000|2022-09-05 16:00:00|1186.78|1184.28|1187.25|1184.75|1187.26|1184.76|1186.55|1184.05|0
1662393900000|2022-09-05 16:05:00|1187.26|1184.76|1187.26|1184.76|1187.49|1184.99|1187.26|1184.76|0
1662394200000|2022-09-05 16:10:00|1187.27|1184.77|1187.74|1185.24|1187.74|1185.24|1187.27|1184.77|0
1662394500000|2022-09-05 16:15:00|1187.89|1185.39|1187.35|1184.85|1187.89|1185.39|1187.34|1184.84|0
1662394800000|2022-09-05 16:20:00|1187.36|1184.86|1187.91|1185.41|1187.91|1185.41|1187.35|1184.85|0
1662395100000|2022-09-05 16:25:00|1187.9|1185.4|1187.63|1185.13|1187.91|1185.41|1187.36|1184.86|0
1662395400000|2022-09-05 16:30:00|1187.28|1184.78|1187.27|1184.77|1187.28|1184.78|1187.03|1184.53|0
1662395700000|2022-09-05 16:35:00|1187.16|1184.66|1187.04|1184.54|1187.28|1184.78|1186.8|1184.3|0
1662396000000|2022-09-05 16:40:00|1187.27|1184.77|1186.79|1184.29|1187.27|1184.77|1186.79|1184.29|0
1662396300000|2022-09-05 16:45:00|1186.81|1184.31|1186.26|1183.76|1186.81|1184.31|1186.26|1183.76|0
1662396600000|2022-09-05 16:50:00|1186.25|1183.75|1186.54|1184.04|1186.8|1184.3|1186.25|1183.75|0
1662396900000|2022-09-05 16:55:00|1186.53|1184.03|1186.67|1184.17|1186.82|1184.32|1186.52|1184.02|0
1662397200000|2022-09-05 17:00:00|1186.8|1184.3|1186.8|1184.3|1186.8|1184.3|1186.8|1184.3|0
1662397800000|2022-09-05 17:10:00|1187.03|1184.53|1187.04|1184.54|1187.04|1184.54|1187.03|1184.53|0
1662398100000|2022-09-05 17:15:00|1186.81|1184.31|1186.8|1184.3|1186.81|1184.31|1186.8|1184.3|0
1662398400000|2022-09-05 17:20:00|1187.03|1184.53|1186.8|1184.3|1187.04|1184.54|1186.8|1184.3|0
1662398700000|2022-09-05 17:25:00|1186.66|1184.16|1186.43|1183.93|1186.66|1184.16|1186.43|1183.93|0
1662399000000|2022-09-05 17:30:00|1186.2|1183.7|1186.19|1183.69|1186.43|1183.93|1186.19|1183.69|0
1662399300000|2022-09-05 17:35:00|1186.31|1183.81|1186.43|1183.93|1186.43|1183.93|1186.31|1183.81|0
1662399600000|2022-09-05 17:40:00|1186.31|1183.81|1185.96|1183.46|1186.31|1183.81|1185.96|1183.46|0
1662399900000|2022-09-05 17:45:00|1186.19|1183.69|1185.96|1183.46|1186.19|1183.69|1185.96|1183.46|0
1662401100000|2022-09-05 18:05:00|1186.19|1183.69|1186.19|1183.69|1186.19|1183.69|1186.19|1183.69|0
1662405000000|2022-09-05 19:10:00|1185.96|1183.46|1185.96|1183.46|1185.96|1183.46|1185.96|1183.46|0
1662405600000|2022-09-05 19:20:00|1186.07|1183.57|1186.07|1183.57|1186.19|1183.69|1185.96|1183.46|0
1662405900000|2022-09-05 19:25:00|1185.96|1183.46|1186.19|1183.69|1186.19|1183.69|1185.96|1183.46|0
1662406200000|2022-09-05 19:30:00|1186.06|1183.56|1186.06|1183.56|1186.06|1183.56|1186.06|1183.56|0
1662407100000|2022-09-05 19:45:00|1186.18|1183.68|1186.06|1183.56|1186.3|1183.8|1186.06|1183.56|0
1662407400000|2022-09-05 19:50:00|1185.95|1183.45|1185.83|1183.33|1186.06|1183.56|1185.83|1183.33|0
1662407700000|2022-09-05 19:55:00|1185.71|1183.21|1185.12|1182.62|1185.71|1183.21|1185.12|1182.62|0
1662408900000|2022-09-05 20:15:00|1184.96|1182.46|1184.96|1182.46|1184.96|1182.46|1184.96|1182.46|0
1662409500000|2022-09-05 20:25:00|1184.89|1182.39|1184.81|1182.31|1184.89|1182.39|1184.81|1182.31|0
1662409800000|2022-09-05 20:30:00|1184.74|1182.24|1184.74|1182.24|1184.74|1182.24|1184.74|1182.24|0
1662410100000|2022-09-05 20:35:00|1184.71|1182.21|1184.71|1182.21|1184.71|1182.21|1184.71|1182.21|0
1662415200000|2022-09-05 22:00:00|1184.74|1182.24|1184.98|1182.48|1185.43|1182.93|1184.45|1181.95|0
1662415500000|2022-09-05 22:05:00|1184.97|1182.47|1184.86|1182.36|1185|1182.5|1184.59|1182.09|0
1662415800000|2022-09-05 22:10:00|1184.93|1182.43|1185.24|1182.74|1185.46|1182.96|1184.79|1182.29|0
1662416100000|2022-09-05 22:15:00|1185.29|1182.79|1185.38|1182.88|1185.46|1182.96|1185.12|1182.62|0
1662416400000|2022-09-05 22:20:00|1185.34|1182.84|1185.93|1183.43|1186.03|1183.53|1185.34|1182.84|0
1662416700000|2022-09-05 22:25:00|1185.86|1183.36|1186.1|1183.6|1186.46|1183.96|1185.72|1183.22|0
1662417000000|2022-09-05 22:30:00|1186.08|1183.58|1186.13|1183.63|1186.25|1183.75|1185.89|1183.39|0
1662417300000|2022-09-05 22:35:00|1186.12|1183.62|1187.25|1184.75|1187.3|1184.8|1185.93|1183.43|0
1662417600000|2022-09-05 22:40:00|1187.3|1184.8|1186.77|1184.27|1187.35|1184.85|1186.77|1184.27|0
1662417900000|2022-09-05 22:45:00|1186.8|1184.3|1186.72|1184.22|1186.99|1184.49|1186.68|1184.18|0
1662418200000|2022-09-05 22:50:00|1186.73|1184.23|1187.08|1184.58|1187.2|1184.7|1186.68|1184.18|0
1662418500000|2022-09-05 22:55:00|1187.06|1184.56|1186.68|1184.18|1187.06|1184.56|1186.61|1184.11|0
1662418800000|2022-09-05 23:00:00|1186.72|1184.22|1186.56|1184.06|1186.82|1184.32|1186.56|1184.06|0
1662419100000|2022-09-05 23:05:00|1186.51|1184.01|1186.61|1184.11|1186.61|1184.11|1186.39|1183.89|0
1662419400000|2022-09-05 23:10:00|1186.6|1184.1|1186.2|1183.7|1186.6|1184.1|1186.08|1183.58|0
1662419700000|2022-09-05 23:15:00|1186.25|1183.75|1186.34|1183.84|1186.34|1183.84|1186.03|1183.53|0
1662420000000|2022-09-05 23:20:00|1186.39|1183.89|1186.2|1183.7|1186.46|1183.96|1186.03|1183.53|0
1662420300000|2022-09-05 23:25:00|1186.13|1183.63|1186.13|1183.63|1186.25|1183.75|1185.98|1183.48|0
1662420600000|2022-09-05 23:30:00|1186.12|1183.62|1186.05|1183.55|1186.25|1183.75|1185.98|1183.48|0
1662420900000|2022-09-05 23:35:00|1186.03|1183.53|1186.34|1183.84|1186.34|1183.84|1185.98|1183.48|0
1662421200000|2022-09-05 23:40:00|1186.35|1183.85|1186.51|1184.01|1186.6|1184.1|1186.35|1183.85|0
1662421500000|2022-09-05 23:45:00|1186.53|1184.03|1186.29|1183.79|1186.56|1184.06|1186.2|1183.7|0
1662421800000|2022-09-05 23:50:00|1186.25|1183.75|1185.6|1183.1|1186.39|1183.89|1185.5|1183|0
1662422100000|2022-09-05 23:55:00|1185.67|1183.17|1185.86|1183.36|1185.86|1183.36|1185.55|1183.05|0
1662422400000|2022-09-06 00:00:00|1185.82|1183.32|1184.93|1182.43|1185.82|1183.32|1184.81|1182.31|0
1662422700000|2022-09-06 00:05:00|1184.98|1182.48|1185.77|1183.27|1185.77|1183.27|1184.93|1182.43|0
1662423000000|2022-09-06 00:10:00|1185.82|1183.32|1185.78|1183.28|1185.93|1183.43|1185.49|1182.99|0
1662423300000|2022-09-06 00:15:00|1185.79|1183.29|1187.09|1184.59|1187.33|1184.83|1185.79|1183.29|0
1662423600000|2022-09-06 00:20:00|1187.1|1184.6|1187.57|1185.07|1187.57|1185.07|1187.09|1184.59|0
1662423900000|2022-09-06 00:25:00|1187.56|1185.06|1187.93|1185.43|1188.05|1185.55|1187.56|1185.06|0
1662424200000|2022-09-06 00:30:00|1188.04|1185.54|1189|1186.5|1189.01|1186.51|1187.81|1185.31|0
1662424500000|2022-09-06 00:35:00|1188.88|1186.38|1188.76|1186.26|1189|1186.5|1188.75|1186.25|0
1662424800000|2022-09-06 00:40:00|1188.87|1186.37|1189|1186.5|1189.24|1186.74|1188.76|1186.26|0
1662425100000|2022-09-06 00:45:00|1189.23|1186.73|1189.48|1186.98|1189.48|1186.98|1189.23|1186.73|0
1662425400000|2022-09-06 00:50:00|1189.47|1186.97|1189.48|1186.98|1189.48|1186.98|1189.24|1186.74|0
1662425700000|2022-09-06 00:55:00|1189.55|1187.05|1189.63|1187.13|1190.34|1187.84|1189.55|1187.05|0
1662426000000|2022-09-06 01:00:00|1189.86|1187.36|1190.39|1187.89|1190.39|1187.89|1189.62|1187.12|0
1662426300000|2022-09-06 01:05:00|1190.27|1187.77|1189.81|1187.31|1190.4|1187.9|1189.81|1187.31|0
1662426600000|2022-09-06 01:10:00|1189.69|1187.19|1189.68|1187.18|1189.92|1187.42|1189.45|1186.95|0
1662426900000|2022-09-06 01:15:00|1189.45|1186.95|1189.45|1186.95|1189.69|1187.19|1189.44|1186.94|0
1662427200000|2022-09-06 01:20:00|1189.57|1187.07|1189.21|1186.71|1189.69|1187.19|1189.21|1186.71|0
1662427500000|2022-09-06 01:25:00|1188.98|1186.48|1188.74|1186.24|1188.98|1186.48|1188.51|1186.01|0
1662427800000|2022-09-06 01:30:00|1188.97|1186.47|1188.24|1185.74|1188.98|1186.48|1188.12|1185.62|0
1662428100000|2022-09-06 01:35:00|1188.35|1185.85|1188.35|1185.85|1188.59|1186.09|1188.24|1185.74|0
1662428400000|2022-09-06 01:40:00|1188.12|1185.62|1188.11|1185.61|1188.35|1185.85|1188.11|1185.61|0
1662428700000|2022-09-06 01:45:00|1188.1|1185.6|1187.86|1185.36|1188.1|1185.6|1187.63|1185.13|0
1662429000000|2022-09-06 01:50:00|1187.75|1185.25|1187.39|1184.89|1187.87|1185.37|1187.39|1184.89|0
1662429300000|2022-09-06 01:55:00|1187.16|1184.66|1187.15|1184.65|1187.16|1184.66|1186.92|1184.42|0
1662429600000|2022-09-06 02:00:00|1187.16|1184.66|1187.23|1184.73|1187.59|1185.09|1186.92|1184.42|0
1662429900000|2022-09-06 02:05:00|1187.11|1184.61|1186.04|1183.54|1187.23|1184.73|1186.04|1183.54|0
1662430200000|2022-09-06 02:10:00|1186.16|1183.66|1186.75|1184.25|1186.75|1184.25|1186.04|1183.54|0
1662430500000|2022-09-06 02:15:00|1186.76|1184.26|1186.98|1184.48|1186.99|1184.49|1186.74|1184.24|0
1662430800000|2022-09-06 02:20:00|1186.87|1184.37|1186.75|1184.25|1186.99|1184.49|1186.51|1184.01|0
1662431100000|2022-09-06 02:25:00|1186.87|1184.37|1186.98|1184.48|1186.99|1184.49|1186.75|1184.25|0
1662431400000|2022-09-06 02:30:00|1186.89|1184.39|1186.88|1184.38|1187.16|1184.66|1186.33|1183.83|0
1662431700000|2022-09-06 02:35:00|1186.89|1184.39|1187.44|1184.94|1187.44|1184.94|1186.88|1184.38|0
1662432000000|2022-09-06 02:40:00|1187.45|1184.95|1187.98|1185.48|1188.12|1185.62|1187.43|1184.93|0
1662432300000|2022-09-06 02:45:00|1187.69|1185.19|1187.46|1184.96|1187.7|1185.2|1187.23|1184.73|0
1662432600000|2022-09-06 02:50:00|1187.47|1184.97|1187.71|1185.21|1187.71|1185.21|1187.23|1184.73|0
1662432900000|2022-09-06 02:55:00|1187.47|1184.97|1187.47|1184.97|1187.59|1185.09|1187.24|1184.74|0
1662433200000|2022-09-06 03:00:00|1187.36|1184.86|1186.76|1184.26|1187.47|1184.97|1186.76|1184.26|0
1662433500000|2022-09-06 03:05:00|1186.99|1184.49|1186.76|1184.26|1187|1184.5|1186.52|1184.02|0
1662433800000|2022-09-06 03:10:00|1186.53|1184.03|1186.05|1183.55|1186.76|1184.26|1186.05|1183.55|0
1662434100000|2022-09-06 03:15:00|1186.21|1183.71|1186.36|1183.86|1186.62|1184.12|1186.09|1183.59|0
1662434400000|2022-09-06 03:20:00|1186.5|1184|1186.36|1183.86|1186.64|1184.14|1186.35|1183.85|0
1662434700000|2022-09-06 03:25:00|1186.5|1184|1186.64|1184.14|1186.91|1184.41|1186.36|1183.86|0
1662435000000|2022-09-06 03:30:00|1186.41|1183.91|1186.52|1184.02|1186.53|1184.03|1186.3|1183.8|0
1662435300000|2022-09-06 03:35:00|1186.64|1184.14|1186.53|1184.03|1186.76|1184.26|1186.29|1183.79|0
1662435600000|2022-09-06 03:40:00|1186.52|1184.02|1186.04|1183.54|1186.64|1184.14|1186.04|1183.54|0
1662435900000|2022-09-06 03:45:00|1186.16|1183.66|1185.57|1183.07|1186.4|1183.9|1185.57|1183.07|0
1662436200000|2022-09-06 03:50:00|1185.34|1182.84|1185.11|1182.61|1185.34|1182.84|1184.87|1182.37|0
1662436500000|2022-09-06 03:55:00|1185.34|1182.84|1185.34|1182.84|1185.35|1182.85|1184.88|1182.38|0
1662436800000|2022-09-06 04:00:00|1185.54|1183.04|1185.8|1183.3|1185.81|1183.31|1185.53|1183.03|0
1662437100000|2022-09-06 04:05:00|1185.81|1183.31|1185.8|1183.3|1186.07|1183.57|1185.8|1183.3|0
1662437400000|2022-09-06 04:10:00|1185.94|1183.44|1186.07|1183.57|1186.07|1183.57|1185.8|1183.3|0
1662437700000|2022-09-06 04:15:00|1185.93|1183.43|1185.57|1183.07|1185.93|1183.43|1185.57|1183.07|0
1662438000000|2022-09-06 04:20:00|1185.58|1183.08|1186.17|1183.67|1186.29|1183.79|1185.57|1183.07|0
1662438300000|2022-09-06 04:25:00|1186.28|1183.78|1186.29|1183.79|1186.29|1183.79|1186.05|1183.55|0
1662438600000|2022-09-06 04:30:00|1186.28|1183.78|1186.05|1183.55|1186.29|1183.79|1186.05|1183.55|0
1662438900000|2022-09-06 04:35:00|1186.28|1183.78|1186.17|1183.67|1186.29|1183.79|1186.05|1183.55|0
1662439200000|2022-09-06 04:40:00|1186.29|1183.79|1185.82|1183.32|1186.29|1183.79|1185.82|1183.32|0
1662439500000|2022-09-06 04:45:00|1185.81|1183.31|1185.81|1183.31|1186.05|1183.55|1185.8|1183.3|0
1662439800000|2022-09-06 04:50:00|1185.8|1183.3|1186.04|1183.54|1186.04|1183.54|1185.8|1183.3|0
1662440100000|2022-09-06 04:55:00|1185.92|1183.42|1185.33|1182.83|1185.92|1183.42|1185.32|1182.82|0
1662440400000|2022-09-06 05:00:00|1185.32|1182.82|1184.85|1182.35|1185.45|1182.95|1184.85|1182.35|0
1662440700000|2022-09-06 05:05:00|1184.86|1182.36|1185.09|1182.59|1185.09|1182.59|1184.62|1182.12|0
1662441000000|2022-09-06 05:10:00|1185.21|1182.71|1185.09|1182.59|1185.21|1182.71|1184.85|1182.35|0
1662441300000|2022-09-06 05:15:00|1185.21|1182.71|1185.09|1182.59|1185.33|1182.83|1184.86|1182.36|0
1662441600000|2022-09-06 05:20:00|1184.94|1182.44|1185.41|1182.91|1185.42|1182.92|1184.7|1182.2|0
1662441900000|2022-09-06 05:25:00|1185.42|1182.92|1185.18|1182.68|1185.65|1183.15|1185.06|1182.56|0
1662442200000|2022-09-06 05:30:00|1185.22|1182.72|1183.82|1181.32|1185.22|1182.72|1183.55|1181.05|0
1662442500000|2022-09-06 05:35:00|1183.81|1181.31|1184.65|1182.15|1184.65|1182.15|1183.81|1181.31|0
1662442800000|2022-09-06 05:40:00|1184.64|1182.14|1184.38|1181.88|1184.65|1182.15|1184.37|1181.87|0
1662443100000|2022-09-06 05:45:00|1184.39|1181.89|1183.65|1181.15|1184.66|1182.16|1183.38|1180.88|0
1662443400000|2022-09-06 05:50:00|1183.66|1181.16|1183.38|1180.88|1183.93|1181.43|1183.11|1180.61|0
1662443700000|2022-09-06 05:55:00|1183.39|1180.89|1182.56|1180.06|1183.65|1181.15|1182.56|1180.06|0
1662444000000|2022-09-06 06:00:00|1182.83|1180.33|1183.09|1180.59|1183.77|1181.27|1182.54|1180.04|0
1662444300000|2022-09-06 06:05:00|1183.1|1180.6|1182.57|1180.07|1183.37|1180.87|1182.57|1180.07|0
1662444600000|2022-09-06 06:10:00|1182.56|1180.06|1182.86|1180.36|1182.86|1180.36|1182.02|1179.52|0
1662444900000|2022-09-06 06:15:00|1182.87|1180.37|1182.06|1179.56|1182.87|1180.37|1181.78|1179.28|0
1662445200000|2022-09-06 06:20:00|1182.07|1179.57|1183.15|1180.65|1183.28|1180.78|1181.79|1179.29|0
1662445500000|2022-09-06 06:25:00|1183.14|1180.64|1183.69|1181.19|1183.69|1181.19|1183.14|1180.64|0
1662445800000|2022-09-06 06:30:00|1183.91|1181.41|1184.16|1181.66|1184.63|1182.13|1183.68|1181.18|0
1662446100000|2022-09-06 06:35:00|1184.39|1181.89|1183.92|1181.42|1184.86|1182.36|1183.68|1181.18|0
1662446400000|2022-09-06 06:40:00|1184.04|1181.54|1183.92|1181.42|1184.16|1181.66|1183.69|1181.19|0
1662446700000|2022-09-06 06:45:00|1183.93|1181.43|1183.46|1180.96|1183.93|1181.43|1183.45|1180.95|0
1662447000000|2022-09-06 06:50:00|1183.45|1180.95|1182.75|1180.25|1183.46|1180.96|1182.52|1180.02|0
1662447300000|2022-09-06 06:55:00|1182.76|1180.26|1183.92|1181.42|1184.15|1181.65|1182.75|1180.25|0
1662447600000|2022-09-06 07:00:00|1183.93|1181.43|1176.93|1176.43|1185.8|1183.3|1176.83|1176.33|0
1662447900000|2022-09-06 07:05:00|1176.83|1176.33|1177.63|1177.13|1180.03|1179.53|1176.13|1175.63|0
1662448200000|2022-09-06 07:10:00|1177.78|1177.28|1176.28|1175.78|1178.63|1178.13|1174.03|1173.53|0
1662448500000|2022-09-06 07:15:00|1176.18|1175.68|1173.43|1172.93|1176.43|1175.93|1173.33|1172.83|1
1662448800000|2022-09-06 07:20:00|1173.48|1172.98|1173.33|1172.83|1176.83|1176.33|1173.28|1172.78|2
1662449100000|2022-09-06 07:25:00|1173.43|1172.93|1174.43|1173.93|1174.83|1174.33|1172.83|1172.33|1
1662449400000|2022-09-06 07:30:00|1174.38|1173.88|1170.53|1170.03|1174.43|1173.93|1169.63|1169.13|0
1662449700000|2022-09-06 07:35:00|1170.48|1169.98|1169.13|1168.63|1172.03|1171.53|1169.08|1168.58|3
1662450000000|2022-09-06 07:40:00|1169.08|1168.58|1171.18|1170.68|1172.73|1172.23|1169.08|1168.58|4
1662450300000|2022-09-06 07:45:00|1171.28|1170.78|1170.28|1169.78|1171.68|1171.18|1170.18|1169.68|0
1662450600000|2022-09-06 07:50:00|1170.11|1169.61|1168.41|1167.91|1170.11|1169.61|1168.01|1167.51|10
1662450900000|2022-09-06 07:55:00|1168.21|1167.71|1168.26|1167.76|1169.21|1168.71|1166.71|1166.21|21
1662451200000|2022-09-06 08:00:00|1168.31|1167.81|1166.81|1166.31|1168.51|1168.01|1166.26|1165.76|27
1662451500000|2022-09-06 08:05:00|1166.76|1166.26|1166.31|1165.81|1167.46|1166.96|1165.81|1165.31|2
1662451800000|2022-09-06 08:10:00|1166.16|1165.66|1165.06|1164.56|1166.16|1165.66|1163.56|1163.06|0
1662452100000|2022-09-06 08:15:00|1164.96|1164.46|1165.86|1165.36|1165.86|1165.36|1164.21|1163.71|11
1662452400000|2022-09-06 08:20:00|1165.91|1165.41|1165.06|1164.56|1166.06|1165.56|1163.66|1163.16|4
1662452700000|2022-09-06 08:25:00|1165.01|1164.51|1165.31|1164.81|1165.66|1165.16|1164.71|1164.21|4
1662453000000|2022-09-06 08:30:00|1165.26|1164.76|1165.56|1165.06|1165.71|1165.21|1164.26|1163.76|0
1662453300000|2022-09-06 08:35:00|1165.61|1165.11|1163.81|1163.31|1165.76|1165.26|1162.81|1162.31|1
1662453600000|2022-09-06 08:40:00|1163.71|1163.21|1164.06|1163.56|1165.01|1164.51|1163.56|1163.06|0
1662453900000|2022-09-06 08:45:00|1164.11|1163.61|1164.01|1163.51|1165.41|1164.91|1163.96|1163.46|2
1662454200000|2022-09-06 08:50:00|1164.06|1163.56|1163.96|1163.46|1164.61|1164.11|1162.96|1162.46|4
1662454500000|2022-09-06 08:55:00|1164.16|1163.66|1164.01|1163.51|1164.71|1164.21|1162.71|1162.21|3
1662454800000|2022-09-06 09:00:00|1163.91|1163.41|1161.06|1160.56|1164.16|1163.66|1161.06|1160.56|2
1662455100000|2022-09-06 09:05:00|1161.01|1160.51|1160.71|1160.21|1161.61|1161.11|1160.21|1159.71|2
1662455400000|2022-09-06 09:10:00|1160.76|1160.26|1161.91|1161.41|1162.21|1161.71|1160.76|1160.26|8
1662455700000|2022-09-06 09:15:00|1162.01|1161.51|1162.01|1161.51|1162.21|1161.71|1160.91|1160.41|0
1662456000000|2022-09-06 09:20:00|1162.06|1161.56|1162.21|1161.71|1162.41|1161.91|1160.71|1160.21|0
1662456300000|2022-09-06 09:25:00|1162.26|1161.76|1162.81|1162.31|1163.41|1162.91|1162.01|1161.51|0
1662456600000|2022-09-06 09:30:00|1162.71|1162.21|1162.21|1161.71|1162.91|1162.41|1161.41|1160.91|0
1662456900000|2022-09-06 09:35:00|1162.16|1161.66|1159.36|1158.86|1162.81|1162.31|1159.31|1158.81|0
1662457200000|2022-09-06 09:40:00|1159.31|1158.81|1159.76|1159.26|1160.16|1159.66|1159.21|1158.71|11
1662457500000|2022-09-06 09:45:00|1159.71|1159.21|1158.51|1158.01|1159.81|1159.31|1158.01|1157.51|3
1662457800000|2022-09-06 09:50:00|1158.46|1157.96|1156.01|1155.51|1158.51|1158.01|1156.01|1155.51|0
1662458100000|2022-09-06 09:55:00|1155.91|1155.41|1159.16|1158.66|1159.36|1158.86|1155.91|1155.41|1
1662458400000|2022-09-06 10:00:00|1159.11|1158.61|1159.61|1159.11|1160.11|1159.61|1158.86|1158.36|21
1662458700000|2022-09-06 10:05:00|1159.66|1159.16|1159.06|1158.56|1160.06|1159.56|1159.01|1158.51|1
1662459000000|2022-09-06 10:10:00|1159.01|1158.51|1159.06|1158.56|1159.81|1159.31|1158.51|1158.01|1
1662459300000|2022-09-06 10:15:00|1159.11|1158.61|1160.21|1159.71|1160.66|1160.16|1158.91|1158.41|5
1662459600000|2022-09-06 10:20:00|1160.26|1159.76|1160.11|1159.61|1160.66|1160.16|1158.41|1157.91|2
1662459900000|2022-09-06 10:25:00|1160.21|1159.71|1159.71|1159.21|1160.41|1159.91|1159.31|1158.81|0
1662460200000|2022-09-06 10:30:00|1159.76|1159.26|1158.91|1158.41|1160.06|1159.56|1158.61|1158.11|1
1662460500000|2022-09-06 10:35:00|1158.96|1158.46|1156.81|1156.31|1159.21|1158.71|1156.76|1156.26|10
1662460800000|2022-09-06 10:40:00|1156.86|1156.36|1156.16|1155.66|1156.96|1156.46|1156.11|1155.61|1
1662461100000|2022-09-06 10:45:00|1156.11|1155.61|1156.11|1155.61|1156.61|1156.11|1155.51|1155.01|6
1662461400000|2022-09-06 10:50:00|1156.16|1155.66|1154.11|1153.61|1156.31|1155.81|1154.06|1153.56|0
1662461700000|2022-09-06 10:55:00|1154.16|1153.66|1153.26|1152.76|1154.16|1153.66|1153.26|1152.76|0
1662462000000|2022-09-06 11:00:00|1153.16|1152.66|1155.66|1155.16|1155.66|1155.16|1153.01|1152.51|3
1662462300000|2022-09-06 11:05:00|1155.61|1155.11|1157.21|1156.71|1158.11|1157.61|1154.96|1154.46|11
1662462600000|2022-09-06 11:10:00|1157.26|1156.76|1156.31|1155.81|1157.66|1157.16|1156.11|1155.61|0
1662462900000|2022-09-06 11:15:00|1156.51|1156.01|1156.81|1156.31|1157.76|1157.26|1156.21|1155.71|2
1662463200000|2022-09-06 11:20:00|1156.76|1156.26|1156.81|1156.31|1157.56|1157.06|1156.41|1155.91|2
1662463500000|2022-09-06 11:25:00|1156.76|1156.26|1156.41|1155.91|1157.56|1157.06|1155.71|1155.21|0
1662463800000|2022-09-06 11:30:00|1156.31|1155.81|1156.16|1155.66|1156.36|1155.86|1155.01|1154.51|0
1662464100000|2022-09-06 11:35:00|1156.11|1155.61|1155.96|1155.46|1156.86|1156.36|1155.66|1155.16|2
1662464400000|2022-09-06 11:40:00|1156.23|1155.73|1155.63|1155.13|1156.23|1155.73|1154.58|1154.08|1
1662464700000|2022-09-06 11:45:00|1155.58|1155.08|1155.58|1155.08|1156.83|1156.33|1155.58|1155.08|0
1662465000000|2022-09-06 11:50:00|1155.53|1155.03|1156.33|1155.83|1156.38|1155.88|1155.28|1154.78|1
1662465300000|2022-09-06 11:55:00|1156.38|1155.88|1157.18|1156.68|1157.28|1156.78|1156.18|1155.68|0
1662465600000|2022-09-06 12:00:00|1156.88|1156.38|1157.08|1156.58|1157.88|1157.38|1156.68|1156.18|10
1662465900000|2022-09-06 12:05:00|1157.03|1156.53|1157.58|1157.08|1157.58|1157.08|1156.68|1156.18|1
1662466200000|2022-09-06 12:10:00|1157.43|1156.93|1159.23|1158.73|1159.23|1158.73|1156.58|1156.08|8
1662466500000|2022-09-06 12:15:00|1159.13|1158.63|1159.08|1158.58|1159.68|1159.18|1158.78|1158.28|1
1662466800000|2022-09-06 12:20:00|1159.13|1158.63|1157.28|1156.78|1159.73|1159.23|1156.83|1156.33|1
1662467100000|2022-09-06 12:25:00|1157.33|1156.83|1158.08|1157.58|1158.78|1158.28|1157.33|1156.83|0
1662467400000|2022-09-06 12:30:00|1158.13|1157.63|1156.88|1156.38|1158.28|1157.78|1156.68|1156.18|10
1662467700000|2022-09-06 12:35:00|1156.93|1156.43|1155.88|1155.38|1156.98|1156.48|1155.48|1154.98|0
1662468000000|2022-09-06 12:40:00|1155.83|1155.33|1156.28|1155.78|1156.93|1156.43|1155.68|1155.18|1
1662468300000|2022-09-06 12:45:00|1156.23|1155.73|1156.23|1155.73|1156.28|1155.78|1155.38|1154.88|50
1662468600000|2022-09-06 12:50:00|1156.18|1155.68|1156.63|1156.13|1156.88|1156.38|1156.13|1155.63|5
1662468900000|2022-09-06 12:55:00|1156.58|1156.08|1156.28|1155.78|1156.88|1156.38|1156.23|1155.73|1
1662469200000|2022-09-06 13:00:00|1156.33|1155.83|1156.83|1156.33|1157.13|1156.63|1156.03|1155.53|6
1662469500000|2022-09-06 13:05:00|1156.88|1156.38|1158.68|1158.18|1158.73|1158.23|1156.83|1156.33|6
1662469800000|2022-09-06 13:10:00|1158.63|1158.13|1157.38|1156.88|1158.73|1158.23|1157.28|1156.78|5
1662470100000|2022-09-06 13:15:00|1157.48|1156.98|1158.38|1157.88|1158.63|1158.13|1157.13|1156.63|22
1662470400000|2022-09-06 13:20:00|1158.43|1157.93|1158.33|1157.83|1158.93|1158.43|1157.63|1157.13|14
1662470700000|2022-09-06 13:25:00|1158.23|1157.73|1157.48|1156.98|1158.43|1157.93|1157.18|1156.68|5
1662471000000|2022-09-06 13:30:00|1157.88|1157.38|1158.38|1157.88|1160.83|1160.33|1157.88|1157.38|33
1662471300000|2022-09-06 13:35:00|1158.13|1157.63|1160.23|1159.73|1161.08|1160.58|1158.13|1157.63|103
1662471600000|2022-09-06 13:40:00|1160.18|1159.68|1157.88|1157.38|1160.18|1159.68|1157.63|1157.13|86
1662471900000|2022-09-06 13:45:00|1157.73|1157.23|1154.63|1154.13|1158.03|1157.53|1154.63|1154.13|14
1662472200000|2022-09-06 13:50:00|1154.68|1154.18|1149.88|1149.38|1154.73|1154.23|1149.38|1148.88|32
1662472500000|2022-09-06 13:55:00|1149.78|1149.28|1149.48|1148.98|1150.38|1149.88|1148.78|1148.28|32
1662472800000|2022-09-06 14:00:00|1149.53|1149.03|1146.48|1145.98|1150.58|1150.08|1146.18|1145.68|37
1662473100000|2022-09-06 14:05:00|1146.43|1145.93|1144.33|1143.83|1147.08|1146.58|1143.83|1143.33|11
1662473400000|2022-09-06 14:10:00|1144.46|1143.96|1145.01|1144.51|1145.21|1144.71|1142.81|1142.31|28
1662473700000|2022-09-06 14:15:00|1144.96|1144.46|1148.14|1145.64|1148.14|1146.11|1144.76|1144.26|48
1662474000000|2022-09-06 14:20:00|1148.03|1145.53|1146.78|1144.28|1148.14|1145.64|1146.07|1143.57|0
1662474300000|2022-09-06 14:25:00|1147|1144.5|1149.11|1146.61|1149.35|1146.85|1146.54|1144.04|304
1662474600000|2022-09-06 14:30:00|1149.37|1146.87|1150.12|1147.62|1150.12|1147.62|1148.54|1146.04|0
1662474900000|2022-09-06 14:35:00|1150.13|1147.63|1152.02|1149.52|1152.03|1149.53|1149.04|1146.54|0
1662475200000|2022-09-06 14:40:00|1152.03|1149.53|1153.12|1150.62|1153.66|1151.16|1152.02|1149.52|0
1662475500000|2022-09-06 14:45:00|1152.12|1149.62|1152.56|1150.06|1152.81|1150.31|1151.65|1149.15|0
1662475800000|2022-09-06 14:50:00|1152.57|1150.07|1153.29|1150.79|1154.24|1151.74|1152.56|1150.06|0
1662476100000|2022-09-06 14:55:00|1153.3|1150.8|1154.45|1151.95|1155.4|1152.9|1153.29|1150.79|0
1662476400000|2022-09-06 15:00:00|1155.55|1153.05|1155.02|1152.52|1155.82|1153.32|1154.48|1151.98|0
1662476700000|2022-09-06 15:05:00|1155.03|1152.53|1155.86|1153.36|1156.94|1154.44|1154.49|1151.99|0
1662477000000|2022-09-06 15:10:00|1155.87|1153.37|1154.03|1151.53|1156.13|1153.63|1154|1151.5|0
1662477300000|2022-09-06 15:15:00|1154.04|1151.54|1153.71|1151.21|1154.3|1151.8|1152.93|1150.43|0
1662477600000|2022-09-06 15:20:00|1153.7|1151.2|1154.25|1151.75|1155.04|1152.54|1153.42|1150.92|0
1662477900000|2022-09-06 15:25:00|1154.24|1151.74|1152.37|1149.87|1154.79|1152.29|1152.37|1149.87|0
1662478200000|2022-09-06 15:30:00|1152.63|1150.13|1153.75|1151.25|1155.08|1152.58|1151.84|1149.34|0
1662478500000|2022-09-06 15:35:00|1153.49|1150.99|1152.44|1149.94|1154.04|1151.54|1151.89|1149.39|0
1662478800000|2022-09-06 15:40:00|1152.43|1149.93|1153.28|1150.78|1154.63|1152.13|1151.91|1149.41|0
1662479100000|2022-09-06 15:45:00|1152.45|1149.95|1151.53|1149.03|1153.15|1150.65|1151.3|1148.8|0
1662479400000|2022-09-06 15:50:00|1151.54|1149.04|1153.36|1150.86|1153.61|1151.11|1151.53|1149.03|0
1662479700000|2022-09-06 15:55:00|1153.14|1150.64|1152.91|1150.41|1153.83|1151.33|1152.91|1150.41|0
1662480000000|2022-09-06 16:00:00|1153.81|1151.31|1154.05|1151.55|1154.6|1152.1|1153.52|1151.02|0
1662480300000|2022-09-06 16:05:00|1154.04|1151.54|1151.88|1149.38|1154.86|1152.36|1151.86|1149.36|0
1662480600000|2022-09-06 16:10:00|1151.89|1149.39|1151.1|1148.6|1152.14|1149.64|1150.83|1148.33|0
1662480900000|2022-09-06 16:15:00|1150.84|1148.34|1149.73|1147.23|1151.37|1148.87|1149.47|1146.97|0
1662481200000|2022-09-06 16:20:00|1149.61|1147.11|1148.92|1146.42|1150.01|1147.51|1148.65|1146.15|0
1662481500000|2022-09-06 16:25:00|1148.91|1146.41|1149.97|1147.47|1149.99|1147.49|1148.11|1145.61|0
1662481800000|2022-09-06 16:30:00|1149.4|1146.9|1149.16|1146.66|1149.86|1147.36|1148.94|1146.44|0
1662482100000|2022-09-06 16:35:00|1149.17|1146.67|1149.39|1146.89|1149.86|1147.36|1149.16|1146.66|0
1662482400000|2022-09-06 16:40:00|1149.4|1146.9|1150.79|1148.29|1150.79|1148.29|1148.69|1146.19|0
1662482700000|2022-09-06 16:45:00|1151.32|1148.82|1151.57|1149.07|1151.59|1149.09|1150.77|1148.27|0
1662483000000|2022-09-06 16:50:00|1151.58|1149.08|1151.32|1148.82|1151.85|1149.35|1150.5|1148|0
1662483300000|2022-09-06 16:55:00|1151.31|1148.81|1151.31|1148.81|1152.12|1149.62|1151.04|1148.54|0
1662483600000|2022-09-06 17:00:00|1151.3|1148.8|1150.22|1147.72|1151.31|1148.81|1149.94|1147.44|0
1662483900000|2022-09-06 17:05:00|1150.21|1147.71|1148.03|1145.53|1150.21|1147.71|1148.03|1145.53|0
1662484200000|2022-09-06 17:10:00|1148.04|1145.54|1147.23|1144.73|1148.58|1146.08|1147.21|1144.71|0
1662484500000|2022-09-06 17:15:00|1147.37|1144.87|1147.73|1145.23|1147.96|1145.46|1147.01|1144.51|0
1662484800000|2022-09-06 17:20:00|1147.72|1145.22|1147.95|1145.45|1148.19|1145.69|1147.49|1144.99|0
1662485100000|2022-09-06 17:25:00|1147.72|1145.22|1147.6|1145.1|1147.96|1145.46|1147.48|1144.98|0
1662485400000|2022-09-06 17:30:00|1147.48|1144.98|1148.65|1146.15|1149.12|1146.62|1147.48|1144.98|0
1662485700000|2022-09-06 17:35:00|1148.64|1146.14|1148.88|1146.38|1149|1146.5|1148.17|1145.67|0
1662486000000|2022-09-06 17:40:00|1148.77|1146.27|1148.18|1145.68|1148.88|1146.38|1147.7|1145.2|0
1662486300000|2022-09-06 17:45:00|1148.31|1145.81|1147.23|1144.73|1148.59|1146.09|1147.23|1144.73|0
1662486600000|2022-09-06 17:50:00|1147.49|1144.99|1147.51|1145.01|1147.76|1145.26|1146.81|1144.31|0
1662486900000|2022-09-06 17:55:00|1147.77|1145.27|1149.13|1146.63|1149.13|1146.63|1147.76|1145.26|0
1662487200000|2022-09-06 18:00:00|1149.12|1146.62|1149.65|1147.15|1149.95|1147.45|1148.85|1146.35|0
1662487500000|2022-09-06 18:05:00|1149.52|1147.02|1149.66|1147.16|1149.92|1147.42|1148.85|1146.35|0
1662487800000|2022-09-06 18:10:00|1149.92|1147.42|1151.29|1148.79|1151.56|1149.06|1149.66|1147.16|0
1662488100000|2022-09-06 18:15:00|1150.77|1148.27|1150.76|1148.26|1151.22|1148.72|1150.52|1148.02|0
1662488400000|2022-09-06 18:20:00|1150.75|1148.25|1150.3|1147.8|1150.99|1148.49|1149.83|1147.33|0
1662488700000|2022-09-06 18:25:00|1150.29|1147.79|1149.84|1147.34|1150.31|1147.81|1149.6|1147.1|0
1662489000000|2022-09-06 18:30:00|1149.83|1147.33|1149.37|1146.87|1150.07|1147.57|1148.66|1146.16|0
1662489300000|2022-09-06 18:35:00|1149.48|1146.98|1149.61|1147.11|1150.08|1147.58|1149.13|1146.63|0
1662489600000|2022-09-06 18:40:00|1149.6|1147.1|1148.69|1146.19|1149.6|1147.1|1148.68|1146.18|0
1662489900000|2022-09-06 18:45:00|1148.89|1146.39|1149.17|1146.67|1149.43|1146.93|1148.34|1145.84|0
1662490200000|2022-09-06 18:50:00|1149.18|1146.68|1148.63|1146.13|1149.18|1146.68|1147.8|1145.3|0
1662490500000|2022-09-06 18:55:00|1148.89|1146.39|1148.1|1145.6|1149.45|1146.95|1147.82|1145.32|0
1662490800000|2022-09-06 19:00:00|1148.11|1145.61|1147.82|1145.32|1148.52|1146.02|1147.54|1145.04|0
1662491100000|2022-09-06 19:05:00|1148.08|1145.58|1149.47|1146.97|1149.48|1146.98|1147.81|1145.31|0
1662491400000|2022-09-06 19:10:00|1149.48|1146.98|1149.46|1146.96|1150.27|1147.77|1149.18|1146.68|0
1662491700000|2022-09-06 19:15:00|1149.47|1146.97|1149.45|1146.95|1150.81|1148.31|1149.45|1146.95|0
1662492000000|2022-09-06 19:20:00|1149.44|1146.94|1148.95|1146.45|1149.47|1146.97|1147.6|1145.1|0
1662492300000|2022-09-06 19:25:00|1148.69|1146.19|1148.42|1145.92|1149.24|1146.74|1148.41|1145.91|0
1662492600000|2022-09-06 19:30:00|1148.41|1145.91|1147.31|1144.81|1148.42|1145.92|1146.75|1144.25|0
1662492900000|2022-09-06 19:35:00|1147.57|1145.07|1147.56|1145.06|1148.1|1145.6|1147.29|1144.79|0
1662493200000|2022-09-06 19:40:00|1147.55|1145.05|1149.47|1146.97|1149.47|1146.97|1147.55|1145.05|0
1662493500000|2022-09-06 19:45:00|1149.46|1146.96|1148.68|1146.18|1149.74|1147.24|1147.86|1145.36|0
1662493800000|2022-09-06 19:50:00|1148.65|1146.15|1148.1|1145.6|1148.66|1146.16|1147.82|1145.32|0
1662494100000|2022-09-06 19:55:00|1148.09|1145.59|1148.41|1145.91|1148.5|1146|1147.52|1145.02|0
1662494400000|2022-09-06 20:00:00|1148.25|1145.75|1147.56|1145.06|1148.3|1145.8|1147.26|1144.76|0
1662494700000|2022-09-06 20:05:00|1147.61|1145.11|1147.14|1144.64|1147.65|1145.15|1147.1|1144.6|0
1662495000000|2022-09-06 20:10:00|1147.19|1144.69|1147.35|1144.85|1147.58|1145.08|1147.1|1144.6|0
1662495300000|2022-09-06 20:15:00|1147.3|1144.8|1147.77|1145.27|1147.77|1145.27|1147.19|1144.69|0
1662495600000|2022-09-06 20:20:00|1147.74|1145.24|1147.47|1144.97|1147.86|1145.36|1147.47|1144.97|0
1662495900000|2022-09-06 20:25:00|1147.46|1144.96|1147.19|1144.69|1147.47|1144.97|1147.05|1144.55|0
1662496200000|2022-09-06 20:30:00|1147.12|1144.62|1147.14|1144.64|1147.17|1144.67|1146.93|1144.43|0
1662496500000|2022-09-06 20:35:00|1147.12|1144.62|1147.14|1144.64|1147.26|1144.76|1147.1|1144.6|0
1662496800000|2022-09-06 20:40:00|1147.19|1144.69|1147.61|1145.11|1147.61|1145.11|1147.14|1144.64|0
1662497100000|2022-09-06 20:45:00|1147.6|1145.1|1147.72|1145.22|1147.72|1145.22|1147.47|1144.97|0
1662497400000|2022-09-06 20:50:00|1147.77|1145.27|1147.47|1144.97|1147.77|1145.27|1147.42|1144.92|0
1662497700000|2022-09-06 20:55:00|1147.49|1144.99|1147.81|1145.31|1147.93|1145.43|1147.47|1144.97|0
1662498000000|2022-09-06 21:00:00|1147.82|1145.32|1147.81|1145.31|1147.93|1145.43|1147.77|1145.27|0
1662498300000|2022-09-06 21:05:00|1147.84|1145.34|1147.7|1145.2|1147.84|1145.34|1147.67|1145.17|0
1662498600000|2022-09-06 21:10:00|1147.67|1145.17|1147.68|1145.18|1147.7|1145.2|1147.61|1145.11|0
1662498900000|2022-09-06 21:15:00|1147.67|1145.17|1147.74|1145.24|1147.74|1145.24|1147.63|1145.13|0
1662499200000|2022-09-06 21:20:00|1147.7|1145.2|1147.54|1145.04|1147.74|1145.24|1147.51|1145.01|0
1662499500000|2022-09-06 21:25:00|1147.65|1145.15|1147.63|1145.13|1147.67|1145.17|1147.61|1145.11|0
1662499800000|2022-09-06 21:30:00|1147.61|1145.11|1147.61|1145.11|1147.61|1145.11|1147.61|1145.11|0
1662500100000|2022-09-06 21:35:00|1147.63|1145.13|1147.61|1145.11|1147.65|1145.15|1147.58|1145.08|0
1662500400000|2022-09-06 21:40:00|1147.63|1145.13|1147.61|1145.11|1147.63|1145.13|1147.61|1145.11|0
1662500700000|2022-09-06 21:45:00|1147.6|1145.1|1147.51|1145.01|1147.6|1145.1|1147.51|1145.01|0
1662501000000|2022-09-06 21:50:00|1147.54|1145.04|1147.56|1145.06|1147.56|1145.06|1147.54|1145.04|0
1662501300000|2022-09-06 21:55:00|1147.61|1145.11|1147.61|1145.11|1147.63|1145.13|1147.58|1145.08|0
1662501600000|2022-09-06 22:00:00|1147.63|1145.13|1147.86|1145.36|1147.86|1145.36|1147.33|1144.83|0
1662501900000|2022-09-06 22:05:00|1147.88|1145.38|1147.88|1145.38|1147.93|1145.43|1147.56|1145.06|0
1662502200000|2022-09-06 22:10:00|1147.89|1145.39|1148.28|1145.78|1148.44|1145.94|1147.89|1145.39|0
1662502500000|2022-09-06 22:15:00|1148.32|1145.82|1148.32|1145.82|1148.32|1145.82|1147.93|1145.43|0
1662502800000|2022-09-06 22:20:00|1148.3|1145.8|1148.07|1145.57|1148.32|1145.82|1148.07|1145.57|0
1662503100000|2022-09-06 22:25:00|1148.05|1145.55|1148.23|1145.73|1148.23|1145.73|1148.02|1145.52|0
1662503400000|2022-09-06 22:30:00|1148.25|1145.75|1147.98|1145.48|1148.39|1145.89|1147.98|1145.48|0
1662503700000|2022-09-06 22:35:00|1147.95|1145.45|1147.93|1145.43|1148.05|1145.55|1147.77|1145.27|0
1662504000000|2022-09-06 22:40:00|1147.88|1145.38|1148.07|1145.57|1148.12|1145.62|1147.86|1145.36|0
1662504300000|2022-09-06 22:45:00|1147.98|1145.48|1148.23|1145.73|1148.23|1145.73|1147.93|1145.43|0
1662504600000|2022-09-06 22:50:00|1148.21|1145.71|1148.02|1145.52|1148.28|1145.78|1147.86|1145.36|0
1662504900000|2022-09-06 22:55:00|1148.05|1145.55|1148.02|1145.52|1148.23|1145.73|1148.02|1145.52|0
1662505200000|2022-09-06 23:00:00|1148.07|1145.57|1147.81|1145.31|1148.21|1145.71|1147.81|1145.31|0
1662505500000|2022-09-06 23:05:00|1147.79|1145.29|1147.19|1144.69|1147.86|1145.36|1147.1|1144.6|0
1662505800000|2022-09-06 23:10:00|1147.21|1144.71|1147.19|1144.69|1147.21|1144.71|1146.93|1144.43|0
1662506100000|2022-09-06 23:15:00|1147.26|1144.76|1147.3|1144.8|1147.51|1145.01|1147.26|1144.76|0
1662506400000|2022-09-06 23:20:00|1147.31|1144.81|1147.63|1145.13|1147.65|1145.15|1147.3|1144.8|0
1662506700000|2022-09-06 23:25:00|1147.65|1145.15|1147.35|1144.85|1147.77|1145.27|1147.35|1144.85|0
1662507000000|2022-09-06 23:30:00|1147.4|1144.9|1147.56|1145.06|1147.81|1145.31|1147.35|1144.85|0
1662507300000|2022-09-06 23:35:00|1147.61|1145.11|1147.65|1145.15|1147.81|1145.31|1147.56|1145.06|0
1662507600000|2022-09-06 23:40:00|1147.61|1145.11|1147.86|1145.36|1148.02|1145.52|1147.61|1145.11|0
1662507900000|2022-09-06 23:45:00|1147.81|1145.31|1147.54|1145.04|1147.86|1145.36|1147.3|1144.8|0
1662508200000|2022-09-06 23:50:00|1147.53|1145.03|1147.3|1144.8|1147.61|1145.11|1147.16|1144.66|0
1662508500000|2022-09-06 23:55:00|1147.26|1144.76|1147.26|1144.76|1147.47|1144.97|1147.1|1144.6|0
1662508800000|2022-09-07 00:00:00|1147.19|1144.69|1147.05|1144.55|1147.51|1145.01|1146.21|1143.71|0
1662509100000|2022-09-07 00:05:00|1147.03|1144.53|1147.61|1145.11|1147.65|1145.15|1146.89|1144.39|0
1662509400000|2022-09-07 00:10:00|1147.6|1145.1|1147.06|1144.56|1147.6|1145.1|1146.7|1144.2|0
1662509700000|2022-09-07 00:15:00|1147.04|1144.54|1144.2|1141.7|1147.04|1144.54|1144.08|1141.58|0
1662510000000|2022-09-07 00:20:00|1144.31|1141.81|1142.7|1140.2|1144.32|1141.82|1142.24|1139.74|0
1662510300000|2022-09-07 00:25:00|1142.47|1139.97|1142.72|1140.22|1142.72|1140.22|1142.37|1139.87|0
1662510600000|2022-09-07 00:30:00|1142.49|1139.99|1142.26|1139.76|1143.18|1140.68|1141.91|1139.41|0
1662510900000|2022-09-07 00:35:00|1142.37|1139.87|1142.26|1139.76|1142.6|1140.1|1141.79|1139.29|0
1662511200000|2022-09-07 00:40:00|1142.04|1139.54|1141.57|1139.07|1142.15|1139.65|1141.57|1139.07|0
1662511500000|2022-09-07 00:45:00|1141.58|1139.08|1141.82|1139.32|1142.05|1139.55|1141.35|1138.85|0
1662511800000|2022-09-07 00:50:00|1142.04|1139.54|1142.28|1139.78|1142.51|1140.01|1141.81|1139.31|0
1662512100000|2022-09-07 00:55:00|1142.27|1139.77|1142.28|1139.78|1142.74|1140.24|1141.82|1139.32|0
1662512400000|2022-09-07 01:00:00|1141.52|1139.02|1140.45|1137.95|1141.53|1139.03|1140.45|1137.95|0
1662512700000|2022-09-07 01:05:00|1140.46|1137.96|1140.72|1138.22|1140.99|1138.49|1140.45|1137.95|0
1662513000000|2022-09-07 01:10:00|1140.71|1138.21|1141|1138.5|1141.26|1138.76|1140.46|1137.96|0
1662513300000|2022-09-07 01:15:00|1141.83|1139.33|1141.53|1139.03|1142.29|1139.79|1141.29|1138.79|0
1662513600000|2022-09-07 01:20:00|1141.76|1139.26|1141.31|1138.81|1141.99|1139.49|1141.3|1138.8|0
1662513900000|2022-09-07 01:25:00|1141.3|1138.8|1141.76|1139.26|1142|1139.5|1141.08|1138.58|0
1662514200000|2022-09-07 01:30:00|1141.06|1138.56|1141.47|1138.97|1141.48|1138.98|1140.4|1137.9|0
1662514500000|2022-09-07 01:35:00|1141.48|1138.98|1141.59|1139.09|1141.72|1139.22|1140.66|1138.16|0
1662514800000|2022-09-07 01:40:00|1141.72|1139.22|1141.45|1138.95|1141.72|1139.22|1141.45|1138.95|0
1662515100000|2022-09-07 01:45:00|1141.98|1139.48|1142.69|1140.19|1142.69|1140.19|1141.98|1139.48|0
1662515400000|2022-09-07 01:50:00|1142.91|1140.41|1142.91|1140.41|1143.14|1140.64|1142.68|1140.18|0
1662515700000|2022-09-07 01:55:00|1142.69|1140.19|1142.68|1140.18|1142.69|1140.19|1142.46|1139.96|0
1662516000000|2022-09-07 02:00:00|1142.46|1139.96|1142.68|1140.18|1142.69|1140.19|1142.45|1139.95|0
1662516300000|2022-09-07 02:05:00|1142.46|1139.96|1142.69|1140.19|1142.69|1140.19|1142.45|1139.95|0
1662516600000|2022-09-07 02:10:00|1142.68|1140.18|1142.22|1139.72|1142.69|1140.19|1141.99|1139.49|0
1662516900000|2022-09-07 02:15:00|1142.23|1139.73|1142|1139.5|1142.23|1139.73|1141.99|1139.49|0
1662517200000|2022-09-07 02:20:00|1141.99|1139.49|1142.45|1139.95|1142.46|1139.96|1141.99|1139.49|0
1662517500000|2022-09-07 02:25:00|1142.23|1139.73|1143.14|1140.64|1143.15|1140.65|1142.23|1139.73|0
1662517800000|2022-09-07 02:30:00|1143.15|1140.65|1143.49|1140.99|1143.61|1141.11|1143.15|1140.65|0
1662518100000|2022-09-07 02:35:00|1143.5|1141|1142.98|1140.48|1143.91|1141.41|1142.76|1140.26|0
1662518400000|2022-09-07 02:40:00|1142.99|1140.49|1142.98|1140.48|1142.99|1140.49|1142.98|1140.48|0
1662518700000|2022-09-07 02:45:00|1142.99|1140.49|1142.99|1140.49|1142.99|1140.49|1142.76|1140.26|0
1662519000000|2022-09-07 02:50:00|1143|1140.5|1142.29|1139.79|1143.22|1140.72|1142.29|1139.79|0
1662519300000|2022-09-07 02:55:00|1142.3|1139.8|1142.29|1139.79|1142.52|1140.02|1142.29|1139.79|0
1662519600000|2022-09-07 03:00:00|1141.8|1139.3|1141.54|1139.04|1141.8|1139.3|1141.28|1138.78|0
1662519900000|2022-09-07 03:05:00|1141.41|1138.91|1141.02|1138.52|1141.55|1139.05|1141.02|1138.52|0
1662520200000|2022-09-07 03:10:00|1141.01|1138.51|1141.01|1138.51|1141.02|1138.52|1140.61|1138.11|0
1662520500000|2022-09-07 03:15:00|1141.61|1139.11|1141.37|1138.87|1141.83|1139.33|1141.36|1138.86|0
1662520800000|2022-09-07 03:20:00|1141.59|1139.09|1141.6|1139.1|1141.6|1139.1|1141.36|1138.86|0
1662521100000|2022-09-07 03:25:00|1141.49|1138.99|1142.07|1139.57|1142.07|1139.57|1141.37|1138.87|0
1662521400000|2022-09-07 03:30:00|1141.03|1138.53|1140.76|1138.26|1141.03|1138.53|1140.62|1138.12|0
1662521700000|2022-09-07 03:35:00|1140.75|1138.25|1140.23|1137.73|1140.76|1138.26|1140.22|1137.72|0
1662522000000|2022-09-07 03:40:00|1140.48|1137.98|1140.49|1137.99|1140.5|1138|1140.23|1137.73|0
1662522300000|2022-09-07 03:45:00|1141.39|1138.89|1141.61|1139.11|1141.61|1139.11|1141.38|1138.88|0
1662522600000|2022-09-07 03:50:00|1141.38|1138.88|1142.08|1139.58|1142.3|1139.8|1141.38|1138.88|0
1662522900000|2022-09-07 03:55:00|1142.07|1139.57|1141.08|1138.58|1142.08|1139.58|1141.08|1138.58|0
1662523200000|2022-09-07 04:00:00|1141.07|1138.57|1138.53|1136.03|1141.08|1138.58|1138.53|1136.03|0
1662523500000|2022-09-07 04:05:00|1138.52|1136.02|1137.53|1135.03|1138.53|1136.03|1137.53|1135.03|0
1662523800000|2022-09-07 04:10:00|1137.76|1135.26|1136.3|1133.8|1137.76|1135.26|1136.3|1133.8|0
1662524100000|2022-09-07 04:15:00|1136.31|1133.81|1135.3|1132.8|1136.53|1134.03|1135.3|1132.8|0
1662524400000|2022-09-07 04:20:00|1135.31|1132.81|1132.77|1130.27|1135.31|1132.81|1132.77|1130.27|0
1662524700000|2022-09-07 04:25:00|1133|1130.5|1133|1130.5|1133|1130.5|1132.77|1130.27|0
1662525000000|2022-09-07 04:30:00|1133.23|1130.73|1133.68|1131.18|1133.91|1131.41|1133.23|1130.73|0
1662525300000|2022-09-07 04:35:00|1133.69|1131.19|1134.14|1131.64|1134.37|1131.87|1133.68|1131.18|0
1662525600000|2022-09-07 04:40:00|1133.91|1131.41|1134.03|1131.53|1134.14|1131.64|1133.91|1131.41|0
1662525900000|2022-09-07 04:45:00|1133.92|1131.42|1134.38|1131.88|1134.38|1131.88|1133.92|1131.42|0
1662526200000|2022-09-07 04:50:00|1134.39|1131.89|1135.06|1132.56|1135.08|1132.58|1134.27|1131.77|0
1662526500000|2022-09-07 04:55:00|1135.07|1132.57|1134.84|1132.34|1135.29|1132.79|1134.83|1132.33|0
1662526800000|2022-09-07 05:00:00|1134.95|1132.45|1134.62|1132.12|1135.07|1132.57|1134.6|1132.1|0
1662527100000|2022-09-07 05:05:00|1134.73|1132.23|1135.53|1133.03|1135.53|1133.03|1134.61|1132.11|0
1662527400000|2022-09-07 05:10:00|1135.54|1133.04|1135.54|1133.04|1135.77|1133.27|1135.31|1132.81|0
1662527700000|2022-09-07 05:15:00|1135.05|1132.55|1135.58|1133.08|1135.58|1133.08|1135.05|1132.55|0
1662528000000|2022-09-07 05:20:00|1135.57|1133.07|1135.58|1133.08|1135.58|1133.08|1135.3|1132.8|0
1662528300000|2022-09-07 05:25:00|1135.45|1132.95|1135.03|1132.53|1135.58|1133.08|1134.91|1132.41|0
1662528600000|2022-09-07 05:30:00|1135.65|1133.15|1135.08|1132.58|1135.76|1133.26|1135.07|1132.57|0
1662528900000|2022-09-07 05:35:00|1135.19|1132.69|1135.07|1132.57|1135.3|1132.8|1135.07|1132.57|0
1662529200000|2022-09-07 05:40:00|1135.29|1132.79|1135.31|1132.81|1135.31|1132.81|1135.07|1132.57|0
1662529500000|2022-09-07 05:45:00|1135.32|1132.82|1135.53|1133.03|1136|1133.5|1135.32|1132.82|0
1662529800000|2022-09-07 05:50:00|1135.31|1132.81|1135.09|1132.59|1135.53|1133.03|1134.85|1132.35|0
1662530100000|2022-09-07 05:55:00|1135.08|1132.58|1134.85|1132.35|1135.32|1132.82|1134.85|1132.35|0
1662530400000|2022-09-07 06:00:00|1135.08|1132.58|1134.26|1131.76|1135.98|1133.48|1134.14|1131.64|0
1662530700000|2022-09-07 06:05:00|1134.37|1131.87|1134.6|1132.1|1134.83|1132.33|1134.37|1131.87|0
1662531000000|2022-09-07 06:10:00|1134.82|1132.32|1135.98|1133.48|1135.98|1133.48|1134.6|1132.1|0
1662531300000|2022-09-07 06:15:00|1135.56|1133.06|1135.82|1133.32|1136.08|1133.58|1134.76|1132.26|0
1662531600000|2022-09-07 06:20:00|1135.83|1133.33|1137.13|1134.63|1137.4|1134.9|1135.82|1133.32|0
1662531900000|2022-09-07 06:25:00|1136.87|1134.37|1136.35|1133.85|1137|1134.5|1136.09|1133.59|0
1662532200000|2022-09-07 06:30:00|1136.57|1134.07|1136.79|1134.29|1136.9|1134.4|1136.21|1133.71|0
1662532500000|2022-09-07 06:35:00|1136.9|1134.4|1136.9|1134.4|1136.91|1134.41|1136.44|1133.94|0
1662532800000|2022-09-07 06:40:00|1136.91|1134.41|1137.14|1134.64|1137.37|1134.87|1136.91|1134.41|0
1662533100000|2022-09-07 06:45:00|1137.13|1134.63|1137.82|1135.32|1138.06|1135.56|1137.13|1134.63|0
1662533400000|2022-09-07 06:50:00|1137.93|1135.43|1137.35|1134.85|1138.05|1135.55|1137.35|1134.85|0
1662533700000|2022-09-07 06:55:00|1137.36|1134.86|1136.68|1134.18|1137.81|1135.31|1136.45|1133.95|0
1662534000000|2022-09-07 07:00:00|1136.9|1134.4|1136.13|1133.63|1138.5|1136|1135.91|1133.41|0
1662534300000|2022-09-07 07:05:00|1136.36|1133.86|1123.61|1123.11|1136.81|1134.31|1123.61|1123.11|68
1662534600000|2022-09-07 07:10:00|1123.46|1122.96|1126.76|1126.26|1130.86|1130.36|1121.56|1121.06|62
1662534900000|2022-09-07 07:15:00|1126.71|1126.21|1125.81|1125.31|1127.61|1127.11|1122.91|1122.41|24
1662535200000|2022-09-07 07:20:00|1125.71|1125.21|1121.71|1121.21|1128.06|1127.56|1121.71|1121.21|6
1662535500000|2022-09-07 07:25:00|1121.76|1121.26|1119.91|1119.41|1122.86|1122.36|1119.36|1118.86|15
1662535800000|2022-09-07 07:30:00|1119.86|1119.36|1119.11|1118.61|1121.06|1120.56|1117.66|1117.16|0
1662536100000|2022-09-07 07:35:00|1119.06|1118.56|1117.61|1117.11|1119.06|1118.56|1115.76|1115.26|0
1662536400000|2022-09-07 07:40:00|1117.56|1117.06|1119.61|1119.11|1119.91|1119.41|1116.91|1116.41|0
1662536700000|2022-09-07 07:45:00|1119.41|1118.91|1123.31|1122.81|1124.36|1123.86|1119.16|1118.66|0
1662537000000|2022-09-07 07:50:00|1123.28|1122.78|1122.43|1121.93|1123.48|1122.98|1121.98|1121.48|0
1662537300000|2022-09-07 07:55:00|1122.48|1121.98|1128.18|1127.68|1128.63|1128.13|1122.48|1121.98|3
1662537600000|2022-09-07 08:00:00|1128.03|1127.53|1129.38|1128.88|1129.38|1128.88|1124.78|1124.28|38
1662537900000|2022-09-07 08:05:00|1129.58|1129.08|1128.18|1127.68|1130.13|1129.63|1127.73|1127.23|16
1662538200000|2022-09-07 08:10:00|1128.23|1127.73|1128.63|1128.13|1129.38|1128.88|1127.38|1126.88|36
1662538500000|2022-09-07 08:15:00|1128.68|1128.18|1128.98|1128.48|1130.03|1129.53|1128.13|1127.63|21
1662538800000|2022-09-07 08:20:00|1129.03|1128.53|1128.73|1128.23|1129.48|1128.98|1127.78|1127.28|58
1662539100000|2022-09-07 08:25:00|1128.68|1128.18|1127.68|1127.18|1128.68|1128.18|1127.43|1126.93|8
1662539400000|2022-09-07 08:30:00|1127.73|1127.23|1130.13|1129.63|1131.18|1130.68|1127.73|1127.23|49
1662539700000|2022-09-07 08:35:00|1130.18|1129.68|1129.28|1128.78|1130.48|1129.98|1129.03|1128.53|17
1662540000000|2022-09-07 08:40:00|1129.23|1128.73|1129.38|1128.88|1129.43|1128.93|1127.73|1127.23|8
1662540300000|2022-09-07 08:45:00|1129.33|1128.83|1130.43|1129.93|1130.93|1130.43|1128.98|1128.48|16
1662540600000|2022-09-07 08:50:00|1130.48|1129.98|1128.88|1128.38|1130.48|1129.98|1128.38|1127.88|33
1662540900000|2022-09-07 08:55:00|1128.83|1128.33|1129.08|1128.58|1129.13|1128.63|1127.53|1127.03|6
1662541200000|2022-09-07 09:00:00|1129.03|1128.53|1129.03|1128.53|1130.43|1129.93|1127.78|1127.28|15
1662541500000|2022-09-07 09:05:00|1128.88|1128.38|1130.93|1130.43|1131.68|1131.18|1128.18|1127.68|8
1662541800000|2022-09-07 09:10:00|1130.83|1130.33|1131.28|1130.78|1132.13|1131.63|1130.23|1129.73|50
1662542100000|2022-09-07 09:15:00|1131.23|1130.73|1128.93|1128.43|1131.78|1131.28|1128.78|1128.28|12
1662542400000|2022-09-07 09:20:00|1128.83|1128.33|1125.78|1125.28|1128.98|1128.48|1125.53|1125.03|25
1662542700000|2022-09-07 09:25:00|1125.73|1125.23|1124.78|1124.28|1126.38|1125.88|1124.08|1123.58|1
1662543000000|2022-09-07 09:30:00|1124.83|1124.33|1126.63|1126.13|1126.83|1126.33|1124.83|1124.33|0
1662543300000|2022-09-07 09:35:00|1126.68|1126.18|1126.23|1125.73|1127.18|1126.68|1126.03|1125.53|0
1662543600000|2022-09-07 09:40:00|1126.18|1125.68|1129.33|1128.83|1129.63|1129.13|1126.08|1125.58|0
1662543900000|2022-09-07 09:45:00|1129.43|1128.93|1128.33|1127.83|1129.48|1128.98|1127.58|1127.08|0
1662544200000|2022-09-07 09:50:00|1128.28|1127.78|1129.23|1128.73|1129.53|1129.03|1127.68|1127.18|0
1662544500000|2022-09-07 09:55:00|1129.28|1128.78|1128.43|1127.93|1129.68|1129.18|1127.68|1127.18|1
1662544800000|2022-09-07 10:00:00|1128.33|1127.83|1128.18|1127.68|1128.93|1128.43|1127.93|1127.43|3
1662545100000|2022-09-07 10:05:00|1128.13|1127.63|1129.33|1128.83|1129.58|1129.08|1127.83|1127.33|2
1662545400000|2022-09-07 10:10:00|1129.18|1128.68|1128.73|1128.23|1129.33|1128.83|1128.58|1128.08|50
1662545700000|2022-09-07 10:15:00|1127.98|1127.48|1127.13|1126.63|1128.63|1128.13|1126.13|1125.63|128
1662546000000|2022-09-07 10:20:00|1127.08|1126.58|1129.43|1128.93|1129.98|1129.48|1126.83|1126.33|2
1662546300000|2022-09-07 10:25:00|1129.38|1128.88|1129.18|1128.68|1129.68|1129.18|1128.13|1127.63|0
1662546600000|2022-09-07 10:30:00|1129.23|1128.73|1129.03|1128.53|1130.13|1129.63|1128.63|1128.13|0
1662546900000|2022-09-07 10:35:00|1129.08|1128.58|1129.43|1128.93|1129.68|1129.18|1127.93|1127.43|2
1662547200000|2022-09-07 10:40:00|1129.38|1128.88|1129.08|1128.58|1130.08|1129.58|1128.58|1128.08|2
1662547500000|2022-09-07 10:45:00|1128.98|1128.48|1129.43|1128.93|1129.53|1129.03|1128.53|1128.03|1
1662547800000|2022-09-07 10:50:00|1129.38|1128.88|1128.93|1128.43|1131.18|1130.68|1128.93|1128.43|20
1662548100000|2022-09-07 10:55:00|1128.88|1128.38|1126.83|1126.33|1128.88|1128.38|1126.03|1125.53|1
1662548400000|2022-09-07 11:00:00|1126.93|1126.43|1126.38|1125.88|1127.03|1126.53|1125.23|1124.73|11
1662548700000|2022-09-07 11:05:00|1126.48|1125.98|1126.68|1126.18|1126.83|1126.33|1125.78|1125.28|9
1662549000000|2022-09-07 11:10:00|1126.63|1126.13|1127.53|1127.03|1127.53|1127.03|1126.63|1126.13|0
1662549300000|2022-09-07 11:15:00|1127.58|1127.08|1127.33|1126.83|1128.03|1127.53|1127.28|1126.78|1
1662549600000|2022-09-07 11:20:00|1127.38|1126.88|1128.08|1127.58|1128.13|1127.63|1127.28|1126.78|1
1662549900000|2022-09-07 11:25:00|1128.03|1127.53|1127.53|1127.03|1128.43|1127.93|1127.28|1126.78|1
1662550200000|2022-09-07 11:30:00|1127.73|1127.23|1129.43|1128.93|1129.88|1129.38|1127.73|1127.23|10
1662550500000|2022-09-07 11:35:00|1129.38|1128.88|1127.48|1126.98|1129.78|1129.28|1127.48|1126.98|19
1662550800000|2022-09-07 11:40:00|1127.59|1127.09|1126.89|1126.39|1127.59|1127.09|1125.94|1125.44|1
1662551100000|2022-09-07 11:45:00|1126.84|1126.34|1125.84|1125.34|1127.24|1126.74|1125.64|1125.14|11
1662551400000|2022-09-07 11:50:00|1125.89|1125.39|1126.89|1126.39|1127.09|1126.59|1125.79|1125.29|15
1662551700000|2022-09-07 11:55:00|1126.84|1126.34|1125.49|1124.99|1127.54|1127.04|1125.49|1124.99|1
1662552000000|2022-09-07 12:00:00|1125.44|1124.94|1124.64|1124.14|1125.94|1125.44|1124.59|1124.09|1
1662552300000|2022-09-07 12:05:00|1124.59|1124.09|1121.19|1120.69|1124.59|1124.09|1120.79|1120.29|13
1662552600000|2022-09-07 12:10:00|1121.14|1120.64|1117.99|1117.49|1121.14|1120.64|1117.89|1117.39|0
1662552900000|2022-09-07 12:15:00|1117.94|1117.44|1117.39|1116.89|1118.24|1117.74|1116.99|1116.49|3
1662553200000|2022-09-07 12:20:00|1117.34|1116.84|1116.84|1116.34|1117.64|1117.14|1115.79|1115.29|1
1662553500000|2022-09-07 12:25:00|1116.74|1116.24|1114.54|1114.04|1117.19|1116.69|1114.54|1114.04|1
1662553800000|2022-09-07 12:30:00|1114.39|1113.89|1115.74|1115.24|1116.04|1115.54|1114.39|1113.89|13
1662554100000|2022-09-07 12:35:00|1115.69|1115.19|1116.94|1116.44|1117.14|1116.64|1115.34|1114.84|0
1662554400000|2022-09-07 12:40:00|1116.89|1116.39|1115.19|1114.69|1116.99|1116.49|1115.09|1114.59|29
1662554700000|2022-09-07 12:45:00|1115.14|1114.64|1115.44|1114.94|1115.54|1115.04|1114.44|1113.94|4
1662555000000|2022-09-07 12:50:00|1115.49|1114.99|1115.89|1115.39|1116.34|1115.84|1115.09|1114.59|1
1662555300000|2022-09-07 12:55:00|1115.94|1115.44|1117.29|1116.79|1117.44|1116.94|1115.34|1114.84|12
1662555600000|2022-09-07 13:00:00|1117.24|1116.74|1117.94|1117.44|1118.19|1117.69|1116.79|1116.29|3
1662555900000|2022-09-07 13:05:00|1117.99|1117.49|1118.19|1117.69|1119.29|1118.79|1117.84|1117.34|2
1662556200000|2022-09-07 13:10:00|1118.29|1117.79|1115.59|1115.09|1118.64|1118.14|1114.94|1114.44|33
1662556500000|2022-09-07 13:15:00|1115.49|1114.99|1117.79|1117.29|1118.14|1117.64|1115.19|1114.69|12
1662556800000|2022-09-07 13:20:00|1117.89|1117.39|1118.19|1117.69|1118.29|1117.79|1116.74|1116.24|10
1662557100000|2022-09-07 13:25:00|1118.14|1117.64|1116.34|1115.84|1118.79|1118.29|1115.74|1115.24|43
1662557400000|2022-09-07 13:30:00|1116.29|1115.79|1114.19|1113.69|1116.84|1116.34|1111.49|1110.99|16
1662557700000|2022-09-07 13:35:00|1114.14|1113.64|1115.79|1115.29|1116.29|1115.79|1112.74|1112.24|32
1662558000000|2022-09-07 13:40:00|1115.69|1115.19|1117.29|1116.79|1118.29|1117.79|1114.74|1114.24|32
1662558300000|2022-09-07 13:45:00|1117.39|1116.89|1116.69|1116.19|1118.19|1117.69|1116.34|1115.84|2
1662558600000|2022-09-07 13:50:00|1116.74|1116.24|1114.34|1113.84|1116.99|1116.49|1112.59|1112.09|10
1662558900000|2022-09-07 13:55:00|1114.29|1113.79|1116.19|1115.69|1117.24|1116.74|1114.04|1113.54|5
1662559200000|2022-09-07 14:00:00|1116.14|1115.64|1118.04|1117.54|1118.19|1117.69|1114.79|1114.29|0
1662559500000|2022-09-07 14:05:00|1118.09|1117.59|1116.79|1116.29|1118.29|1117.79|1116.04|1115.54|17
1662559800000|2022-09-07 14:10:00|1116.54|1116.04|1115.69|1115.19|1117.24|1116.74|1115.19|1114.69|0
1662560100000|2022-09-07 14:15:00|1115.74|1115.24|1117.86|1115.36|1117.86|1116.59|1115.59|1115.09|48
1662560400000|2022-09-07 14:20:00|1117.85|1115.35|1117.2|1114.7|1118.1|1115.6|1116.76|1114.26|0
1662560700000|2022-09-07 14:25:00|1116.98|1114.48|1118.56|1116.06|1118.56|1116.06|1116.97|1114.47|394
1662561000000|2022-09-07 14:30:00|1118.72|1116.22|1119.75|1117.25|1120.56|1118.06|1118.72|1116.22|0
1662561300000|2022-09-07 14:35:00|1119.76|1117.26|1119.91|1117.41|1120.44|1117.94|1119.64|1117.14|0
1662561600000|2022-09-07 14:40:00|1119.9|1117.4|1119.9|1117.4|1120.69|1118.19|1119.36|1116.86|0
1662561900000|2022-09-07 14:45:00|1119.65|1117.15|1119.39|1116.89|1119.91|1117.41|1118.88|1116.38|0
1662562200000|2022-09-07 14:50:00|1119.27|1116.77|1119.94|1117.44|1120.21|1117.71|1119.13|1116.63|0
1662562500000|2022-09-07 14:55:00|1119.93|1117.43|1118.94|1116.44|1120.2|1117.7|1118.93|1116.43|0
1662562800000|2022-09-07 15:00:00|1119.18|1116.68|1119.99|1117.49|1120|1117.5|1118.39|1115.89|0
1662563100000|2022-09-07 15:05:00|1119.98|1117.48|1121.01|1118.51|1121.03|1118.53|1119.47|1116.97|0
1662563400000|2022-09-07 15:10:00|1121.02|1118.52|1122.56|1120.06|1123.08|1120.58|1121.01|1118.51|0
1662563700000|2022-09-07 15:15:00|1122.09|1119.59|1121.87|1119.37|1122.32|1119.82|1121.42|1118.92|0
1662564000000|2022-09-07 15:20:00|1122.09|1119.59|1122.14|1119.64|1122.36|1119.86|1121.43|1118.93|0
1662564300000|2022-09-07 15:25:00|1122.13|1119.63|1121.46|1118.96|1122.58|1120.08|1121.24|1118.74|0
1662564600000|2022-09-07 15:30:00|1122.08|1119.58|1120.81|1118.31|1122.11|1119.61|1120.55|1118.05|0
1662564900000|2022-09-07 15:35:00|1120.82|1118.32|1121.58|1119.08|1121.85|1119.35|1120.81|1118.31|0
1662565200000|2022-09-07 15:40:00|1121.33|1118.83|1119.81|1117.31|1121.85|1119.35|1119.79|1117.29|0
1662565500000|2022-09-07 15:45:00|1119.82|1117.32|1121.1|1118.6|1121.36|1118.86|1119.8|1117.3|0
1662565800000|2022-09-07 15:50:00|1121.09|1118.59|1121.37|1118.87|1121.62|1119.12|1120.84|1118.34|0
1662566100000|2022-09-07 15:55:00|1121.38|1118.88|1120.35|1117.85|1121.88|1119.38|1120.34|1117.84|0
1662566400000|2022-09-07 16:00:00|1120.34|1117.84|1120.35|1117.85|1121.13|1118.63|1120.34|1117.84|0
1662566700000|2022-09-07 16:05:00|1120.36|1117.86|1120.37|1117.87|1120.61|1118.11|1119.56|1117.06|0
1662567000000|2022-09-07 16:10:00|1120.12|1117.62|1118.84|1116.34|1120.37|1117.87|1118.83|1116.33|0
1662567300000|2022-09-07 16:15:00|1118.86|1116.36|1117.96|1115.46|1118.86|1116.36|1117.96|1115.46|0
1662567600000|2022-09-07 16:20:00|1117.97|1115.47|1117.07|1114.57|1118.19|1115.69|1117.06|1114.56|0
1662567900000|2022-09-07 16:25:00|1117.06|1114.56|1118.18|1115.68|1118.41|1115.91|1117.06|1114.56|0
1662568200000|2022-09-07 16:30:00|1117.97|1115.47|1118.41|1115.91|1118.41|1115.91|1117.72|1115.22|0
1662568500000|2022-09-07 16:35:00|1118.4|1115.9|1119.75|1117.25|1119.75|1117.25|1118.18|1115.68|0
1662568800000|2022-09-07 16:40:00|1119.76|1117.26|1120.45|1117.95|1121.12|1118.62|1119.53|1117.03|0
1662569100000|2022-09-07 16:45:00|1120.46|1117.96|1120.45|1117.95|1120.68|1118.18|1120.22|1117.72|0
1662569400000|2022-09-07 16:50:00|1120.23|1117.73|1120|1117.5|1120.45|1117.95|1119.99|1117.49|0
1662569700000|2022-09-07 16:55:00|1119.99|1117.49|1120.22|1117.72|1120.23|1117.73|1119.54|1117.04|0
1662570000000|2022-09-07 17:00:00|1120.23|1117.73|1120.91|1118.41|1120.92|1118.42|1120|1117.5|0
1662570300000|2022-09-07 17:05:00|1120.92|1118.42|1120.9|1118.4|1121.14|1118.64|1120.46|1117.96|0
1662570600000|2022-09-07 17:10:00|1120.91|1118.41|1121.12|1118.62|1121.13|1118.63|1120.67|1118.17|0
1662570900000|2022-09-07 17:15:00|1120.9|1118.4|1120.45|1117.95|1121.13|1118.63|1120.44|1117.94|0
1662571200000|2022-09-07 17:20:00|1120.46|1117.96|1120.46|1117.96|1121.13|1118.63|1120.44|1117.94|0
1662571500000|2022-09-07 17:25:00|1120.57|1118.07|1120.22|1117.72|1120.67|1118.17|1119.78|1117.28|0
1662571800000|2022-09-07 17:30:00|1120.23|1117.73|1121.34|1118.84|1121.34|1118.84|1120.22|1117.72|0
1662572100000|2022-09-07 17:35:00|1121.35|1118.85|1121.8|1119.3|1122.03|1119.53|1121.12|1118.62|0
1662572400000|2022-09-07 17:40:00|1121.81|1119.31|1122.93|1120.43|1122.94|1120.44|1121.8|1119.3|0
1662572700000|2022-09-07 17:45:00|1122.94|1120.44|1122.73|1120.23|1122.95|1120.45|1122.05|1119.55|0
1662573000000|2022-09-07 17:50:00|1122.72|1120.22|1122.74|1120.24|1122.96|1120.46|1122.5|1120|0
1662573300000|2022-09-07 17:55:00|1122.73|1120.23|1122.73|1120.23|1122.96|1120.46|1122.5|1120|0
1662573600000|2022-09-07 18:00:00|1122.74|1120.24|1124.11|1121.61|1124.12|1121.62|1122.51|1120.01|0
1662573900000|2022-09-07 18:05:00|1123.9|1121.4|1123.2|1120.7|1124.12|1121.62|1122.98|1120.48|0
1662574200000|2022-09-07 18:10:00|1123.19|1120.69|1123.21|1120.71|1123.43|1120.93|1122.97|1120.47|0
1662574500000|2022-09-07 18:15:00|1123.43|1120.93|1122.29|1119.79|1123.43|1120.93|1122.07|1119.57|0
1662574800000|2022-09-07 18:20:00|1122.3|1119.8|1122.52|1120.02|1122.52|1120.02|1122.06|1119.56|0
1662575100000|2022-09-07 18:25:00|1122.74|1120.24|1123.44|1120.94|1123.44|1120.94|1122.51|1120.01|0
1662575400000|2022-09-07 18:30:00|1124.42|1121.92|1125.43|1122.93|1125.44|1122.94|1124.14|1121.64|0
1662575700000|2022-09-07 18:35:00|1125.42|1122.92|1125.18|1122.68|1125.7|1123.2|1125.17|1122.67|0
1662576000000|2022-09-07 18:40:00|1125.19|1122.69|1125.19|1122.69|1125.71|1123.21|1125.18|1122.68|0
1662576300000|2022-09-07 18:45:00|1124.1|1121.6|1124.34|1121.84|1124.55|1122.05|1124.1|1121.6|0
1662576600000|2022-09-07 18:50:00|1124.55|1122.05|1124.34|1121.84|1124.57|1122.07|1123.87|1121.37|0
1662576900000|2022-09-07 18:55:00|1124.12|1121.62|1124.56|1122.06|1124.79|1122.29|1124.11|1121.61|0
1662577200000|2022-09-07 19:00:00|1124.57|1122.07|1124.35|1121.85|1124.57|1122.07|1124.11|1121.61|0
1662577500000|2022-09-07 19:05:00|1124.34|1121.84|1125.03|1122.53|1125.03|1122.53|1124.34|1121.84|0
1662577800000|2022-09-07 19:10:00|1125.02|1122.52|1124.58|1122.08|1125.03|1122.53|1124.35|1121.85|0
1662578100000|2022-09-07 19:15:00|1125.74|1123.24|1124.98|1122.48|1126.03|1123.53|1124.97|1122.47|0
1662578400000|2022-09-07 19:20:00|1124.97|1122.47|1125.5|1123|1125.51|1123.01|1124.71|1122.21|0
1662578700000|2022-09-07 19:25:00|1125.75|1123.25|1126.3|1123.8|1126.3|1123.8|1125.62|1123.12|0
1662579000000|2022-09-07 19:30:00|1125.04|1122.54|1124.82|1122.32|1125.27|1122.77|1124.37|1121.87|0
1662579300000|2022-09-07 19:35:00|1124.6|1122.1|1124.14|1121.64|1124.83|1122.33|1123.92|1121.42|0
1662579600000|2022-09-07 19:40:00|1124.15|1121.65|1124.36|1121.86|1124.37|1121.87|1123.9|1121.4|0
1662579900000|2022-09-07 19:45:00|1125.48|1122.98|1126.28|1123.78|1126.3|1123.8|1125.48|1122.98|0
1662580200000|2022-09-07 19:50:00|1126.29|1123.79|1126|1123.5|1126.29|1123.79|1125.49|1122.99|0
1662580500000|2022-09-07 19:55:00|1125.87|1123.37|1125.84|1123.34|1125.97|1123.47|1125.19|1122.69|0
1662580800000|2022-09-07 20:00:00|1124.78|1122.28|1124.13|1121.63|1124.78|1122.28|1123.79|1121.29|0
1662581100000|2022-09-07 20:05:00|1124.18|1121.68|1124.18|1121.68|1124.38|1121.88|1123.79|1121.29|0
1662581400000|2022-09-07 20:10:00|1124.13|1121.63|1124|1121.5|1124.29|1121.79|1123.88|1121.38|0
1662581700000|2022-09-07 20:15:00|1124.04|1121.54|1124.54|1122.04|1124.54|1122.04|1124.04|1121.54|0
1662582000000|2022-09-07 20:20:00|1124.58|1122.08|1124.69|1122.19|1124.78|1122.28|1124.58|1122.08|0
1662582300000|2022-09-07 20:25:00|1124.72|1122.22|1124.69|1122.19|1124.94|1122.44|1124.63|1122.13|0
1662582600000|2022-09-07 20:30:00|1124.72|1122.22|1124.69|1122.19|1124.83|1122.33|1124.58|1122.08|0
1662582900000|2022-09-07 20:35:00|1124.72|1122.22|1124.78|1122.28|1124.78|1122.28|1124.69|1122.19|0
1662583200000|2022-09-07 20:40:00|1124.83|1122.33|1124.63|1122.13|1124.83|1122.33|1124.58|1122.08|0
1662583500000|2022-09-07 20:45:00|1124.69|1122.19|1124.63|1122.13|1124.74|1122.24|1124.58|1122.08|0
1662583800000|2022-09-07 20:50:00|1124.65|1122.15|1124.58|1122.08|1124.74|1122.24|1124.58|1122.08|0
1662584100000|2022-09-07 20:55:00|1124.63|1122.13|1124.45|1121.95|1124.63|1122.13|1124.31|1121.81|0
1662584400000|2022-09-07 21:00:00|1124.47|1121.97|1124.47|1121.97|1124.49|1121.99|1124.31|1121.81|0
1662584700000|2022-09-07 21:05:00|1124.45|1121.95|1124.63|1122.13|1124.65|1122.15|1124.45|1121.95|0
1662585000000|2022-09-07 21:10:00|1124.65|1122.15|1124.67|1122.17|1124.67|1122.17|1124.65|1122.15|0
1662585300000|2022-09-07 21:15:00|1124.72|1122.22|1124.67|1122.17|1124.72|1122.22|1124.67|1122.17|0
1662585600000|2022-09-07 21:20:00|1124.69|1122.19|1124.67|1122.17|1124.69|1122.19|1124.65|1122.15|0
1662585900000|2022-09-07 21:25:00|1124.65|1122.15|1124.72|1122.22|1124.72|1122.22|1124.65|1122.15|0
1662586200000|2022-09-07 21:30:00|1124.69|1122.19|1124.69|1122.19|1124.69|1122.19|1124.67|1122.17|0
1662586500000|2022-09-07 21:35:00|1124.67|1122.17|1124.67|1122.17|1124.67|1122.17|1124.63|1122.13|0
1662586800000|2022-09-07 21:40:00|1124.69|1122.19|1124.67|1122.17|1124.69|1122.19|1124.67|1122.17|0
1662587100000|2022-09-07 21:45:00|1124.69|1122.19|1124.63|1122.13|1124.69|1122.19|1124.6|1122.1|0
1662587400000|2022-09-07 21:50:00|1124.65|1122.15|1124.65|1122.15|1124.72|1122.22|1124.58|1122.08|0
1662587700000|2022-09-07 21:55:00|1124.63|1122.13|1124.67|1122.17|1124.72|1122.22|1124.63|1122.13|0
1662588000000|2022-09-07 22:00:00|1124.6|1122.1|1125.23|1122.73|1125.43|1122.93|1124.6|1122.1|0
1662588300000|2022-09-07 22:05:00|1125.21|1122.71|1125.52|1123.02|1125.52|1123.02|1125.21|1122.71|0
1662588600000|2022-09-07 22:10:00|1125.53|1123.03|1125.32|1122.82|1125.57|1123.07|1125.32|1122.82|0
1662588900000|2022-09-07 22:15:00|1125.3|1122.8|1125.19|1122.69|1125.41|1122.91|1125.12|1122.62|0
1662589200000|2022-09-07 22:20:00|1125.23|1122.73|1125.28|1122.78|1125.32|1122.82|1125.12|1122.62|0
1662589500000|2022-09-07 22:25:00|1125.25|1122.75|1125.12|1122.62|1125.28|1122.78|1125.08|1122.58|0
1662589800000|2022-09-07 22:30:00|1125.16|1122.66|1124.98|1122.48|1125.19|1122.69|1124.98|1122.48|0
1662590100000|2022-09-07 22:35:00|1124.94|1122.44|1124.74|1122.24|1124.94|1122.44|1124.6|1122.1|0
1662590400000|2022-09-07 22:40:00|1124.72|1122.22|1124.63|1122.13|1124.74|1122.24|1124.58|1122.08|0
1662590700000|2022-09-07 22:45:00|1124.6|1122.1|1124.49|1121.99|1124.6|1122.1|1124.4|1121.9|0
1662591000000|2022-09-07 22:50:00|1124.51|1122.01|1124.54|1122.04|1124.58|1122.08|1124.49|1121.99|0
1662591300000|2022-09-07 22:55:00|1124.56|1122.06|1124.83|1122.33|1124.9|1122.4|1124.49|1121.99|0
1662591600000|2022-09-07 23:00:00|1124.81|1122.31|1124.54|1122.04|1124.87|1122.37|1124.49|1121.99|0
1662591900000|2022-09-07 23:05:00|1124.53|1122.03|1124.69|1122.19|1124.69|1122.19|1124.49|1121.99|0
1662592200000|2022-09-07 23:10:00|1124.72|1122.22|1124.6|1122.1|1124.74|1122.24|1124.58|1122.08|0
1662592500000|2022-09-07 23:15:00|1124.63|1122.13|1124.72|1122.22|1125.19|1122.69|1124.63|1122.13|0
1662592800000|2022-09-07 23:20:00|1124.74|1122.24|1124.38|1121.88|1124.74|1122.24|1124.33|1121.83|0
1662593100000|2022-09-07 23:25:00|1124.4|1121.9|1124.33|1121.83|1124.45|1121.95|1124.33|1121.83|0
1662593400000|2022-09-07 23:30:00|1124.34|1121.84|1124.38|1121.88|1124.45|1121.95|1124.33|1121.83|0
1662593700000|2022-09-07 23:35:00|1124.37|1121.87|1124.18|1121.68|1124.37|1121.87|1124.02|1121.52|0
1662594000000|2022-09-07 23:40:00|1124.15|1121.65|1124.13|1121.63|1124.24|1121.74|1124.09|1121.59|0
1662594300000|2022-09-07 23:45:00|1124.09|1121.59|1124.24|1121.74|1124.29|1121.79|1124.09|1121.59|0
1662594600000|2022-09-07 23:50:00|1124.27|1121.77|1124|1121.5|1124.29|1121.79|1123.93|1121.43|0
1662594900000|2022-09-07 23:55:00|1123.95|1121.45|1124.04|1121.54|1124.13|1121.63|1123.95|1121.45|0
1662595200000|2022-09-08 00:00:00|1124|1121.5|1123.89|1121.39|1124.49|1121.99|1123.79|1121.29|0
1662595500000|2022-09-08 00:05:00|1123.88|1121.38|1123.93|1121.43|1124.13|1121.63|1123.75|1121.25|0
1662595800000|2022-09-08 00:10:00|1123.89|1121.39|1124.04|1121.54|1124.18|1121.68|1123.79|1121.29|0
1662596100000|2022-09-08 00:15:00|1124.09|1121.59|1125.01|1122.51|1125.35|1122.85|1123.89|1121.39|0
1662596400000|2022-09-08 00:20:00|1124.79|1122.29|1124.57|1122.07|1125.46|1122.96|1124.57|1122.07|0
1662596700000|2022-09-08 00:25:00|1124.58|1122.08|1124.68|1122.18|1124.91|1122.41|1124.57|1122.07|0
1662597000000|2022-09-08 00:30:00|1124.79|1122.29|1124.56|1122.06|1124.79|1122.29|1124.34|1121.84|0
1662597300000|2022-09-08 00:35:00|1124.45|1121.95|1124.57|1122.07|1124.79|1122.29|1124.12|1121.62|0
1662597600000|2022-09-08 00:40:00|1124.35|1121.85|1124.46|1121.96|1124.57|1122.07|1124.34|1121.84|0
1662597900000|2022-09-08 00:45:00|1125.48|1122.98|1125.22|1122.72|1125.73|1123.23|1125.22|1122.72|0
1662598200000|2022-09-08 00:50:00|1125.23|1122.73|1125.24|1122.74|1125.48|1122.98|1124.97|1122.47|0
1662598500000|2022-09-08 00:55:00|1124.99|1122.49|1124.99|1122.49|1125.5|1123|1124.99|1122.49|0
1662598800000|2022-09-08 01:00:00|1124.14|1121.64|1124.15|1121.65|1124.37|1121.87|1123.92|1121.42|0
1662599100000|2022-09-08 01:05:00|1124.14|1121.64|1124.82|1122.32|1124.82|1122.32|1124.14|1121.64|0
1662599400000|2022-09-08 01:10:00|1124.81|1122.31|1124.6|1122.1|1124.82|1122.32|1124.6|1122.1|0
1662599700000|2022-09-08 01:15:00|1125.77|1123.27|1125.24|1122.74|1126.03|1123.53|1124.99|1122.49|0
1662600000000|2022-09-08 01:20:00|1124.99|1122.49|1126|1123.5|1126.26|1123.76|1124.99|1122.49|0
1662600300000|2022-09-08 01:25:00|1126.25|1123.75|1126.26|1123.76|1126.51|1124.01|1126.25|1123.75|0
1662600600000|2022-09-08 01:30:00|1125.02|1122.52|1125.24|1122.74|1125.46|1122.96|1125.02|1122.52|0
1662600900000|2022-09-08 01:35:00|1125.46|1122.96|1124.79|1122.29|1125.46|1122.96|1124.79|1122.29|0
1662601200000|2022-09-08 01:40:00|1124.8|1122.3|1124.79|1122.29|1125.02|1122.52|1124.57|1122.07|0
1662601500000|2022-09-08 01:45:00|1124.68|1122.18|1124.8|1122.3|1124.8|1122.3|1124.57|1122.07|0
1662601800000|2022-09-08 01:50:00|1124.79|1122.29|1124.8|1122.3|1124.9|1122.4|1124.57|1122.07|0
1662602100000|2022-09-08 01:55:00|1124.79|1122.29|1124.79|1122.29|1124.8|1122.3|1124.57|1122.07|0
1662602400000|2022-09-08 02:00:00|1125.86|1123.36|1125.49|1122.99|1126.25|1123.75|1125.49|1122.99|0
1662602700000|2022-09-08 02:05:00|1125.5|1123|1125.74|1123.24|1125.75|1123.25|1125.49|1122.99|0
1662603000000|2022-09-08 02:10:00|1125.99|1123.49|1125.49|1122.99|1126|1123.5|1125.49|1122.99|0
1662603300000|2022-09-08 02:15:00|1124.58|1122.08|1124.58|1122.08|1124.58|1122.08|1124.35|1121.85|0
1662603600000|2022-09-08 02:20:00|1124.59|1122.09|1124.58|1122.08|1124.8|1122.3|1124.58|1122.08|0
1662603900000|2022-09-08 02:25:00|1124.59|1122.09|1124.36|1121.86|1124.59|1122.09|1124.36|1121.86|0
1662604200000|2022-09-08 02:30:00|1125.74|1123.24|1125.73|1123.23|1125.75|1123.25|1125.49|1122.99|0
1662604500000|2022-09-08 02:35:00|1125.61|1123.11|1125.21|1122.71|1125.61|1123.11|1124.96|1122.46|0
1662604800000|2022-09-08 02:40:00|1125.22|1122.72|1124.96|1122.46|1125.22|1122.72|1124.96|1122.46|0
1662605100000|2022-09-08 02:45:00|1124.13|1121.63|1123.91|1121.41|1124.13|1121.63|1123.68|1121.18|0
1662605400000|2022-09-08 02:50:00|1123.9|1121.4|1123.9|1121.4|1123.91|1121.41|1123.9|1121.4|0
1662605700000|2022-09-08 02:55:00|1123.91|1121.41|1123.68|1121.18|1123.91|1121.41|1123.68|1121.18|0
1662606000000|2022-09-08 03:00:00|1124.71|1122.21|1124.47|1121.97|1124.72|1122.22|1124.46|1121.96|0
1662606300000|2022-09-08 03:05:00|1124.59|1122.09|1124.98|1122.48|1124.98|1122.48|1124.46|1121.96|0
1662606600000|2022-09-08 03:10:00|1124.97|1122.47|1125.5|1123|1125.5|1123|1124.97|1122.47|0
1662606900000|2022-09-08 03:15:00|1124.36|1121.86|1124.15|1121.65|1124.37|1121.87|1123.92|1121.42|0
1662607200000|2022-09-08 03:20:00|1124.14|1121.64|1123.93|1121.43|1124.15|1121.65|1123.92|1121.42|0
1662607500000|2022-09-08 03:25:00|1124.14|1121.64|1123.7|1121.2|1124.14|1121.64|1123.7|1121.2|0
1662607800000|2022-09-08 03:30:00|1123.92|1121.42|1123.92|1121.42|1123.92|1121.42|1123.7|1121.2|0
1662608100000|2022-09-08 03:35:00|1123.81|1121.31|1123.7|1121.2|1123.93|1121.43|1123.7|1121.2|0
1662608400000|2022-09-08 03:40:00|1123.69|1121.19|1123.92|1121.42|1123.92|1121.42|1123.69|1121.19|0
1662608700000|2022-09-08 03:45:00|1124.97|1122.47|1124.97|1122.47|1125.23|1122.73|1124.97|1122.47|0
1662609000000|2022-09-08 03:50:00|1124.96|1122.46|1124.97|1122.47|1124.98|1122.48|1124.96|1122.46|0
1662609300000|2022-09-08 03:55:00|1124.72|1122.22|1124.6|1122.1|1124.98|1122.48|1124.48|1121.98|0
1662609600000|2022-09-08 04:00:00|1123.48|1120.98|1123.93|1121.43|1124.15|1121.65|1123.48|1120.98|0
1662609900000|2022-09-08 04:05:00|1123.92|1121.42|1123.93|1121.43|1123.93|1121.43|1123.92|1121.42|0
1662610200000|2022-09-08 04:10:00|1124.04|1121.54|1124.71|1122.21|1124.71|1122.21|1123.93|1121.43|0
1662610500000|2022-09-08 04:15:00|1125.87|1123.37|1125.64|1123.14|1126.02|1123.52|1125.51|1123.01|0
1662610800000|2022-09-08 04:20:00|1125.51|1123.01|1126.03|1123.53|1126.03|1123.53|1125.51|1123.01|0
1662611100000|2022-09-08 04:25:00|1126.02|1123.52|1125.77|1123.27|1126.02|1123.52|1125.51|1123.01|0
1662611400000|2022-09-08 04:30:00|1124.53|1122.03|1124.42|1121.92|1124.64|1122.14|1124.42|1121.92|0
1662611700000|2022-09-08 04:35:00|1124.64|1122.14|1124.77|1122.27|1124.77|1122.27|1124.42|1121.92|0
1662612000000|2022-09-08 04:40:00|1124.88|1122.38|1125.21|1122.71|1125.32|1122.82|1124.77|1122.27|0
1662612300000|2022-09-08 04:45:00|1125.2|1122.7|1125.2|1122.7|1125.21|1122.71|1125.2|1122.7|0
1662612600000|2022-09-08 04:50:00|1125.21|1122.71|1127.42|1124.92|1127.42|1124.92|1125.2|1122.7|0
1662612900000|2022-09-08 04:55:00|1127.64|1125.14|1127.64|1125.14|1127.65|1125.15|1127.42|1124.92|0
1662613200000|2022-09-08 05:00:00|1127.65|1125.15|1127.86|1125.36|1127.87|1125.37|1127.64|1125.14|0
1662613500000|2022-09-08 05:05:00|1127.87|1125.37|1128.08|1125.58|1128.3|1125.8|1127.87|1125.37|0
1662613800000|2022-09-08 05:10:00|1128.09|1125.59|1128.22|1125.72|1128.31|1125.81|1127.86|1125.36|0
1662614100000|2022-09-08 05:15:00|1129.54|1127.04|1130.06|1127.56|1130.06|1127.56|1129.42|1126.92|0
1662614400000|2022-09-08 05:20:00|1130.05|1127.55|1130.05|1127.55|1130.06|1127.56|1129.79|1127.29|0
1662614700000|2022-09-08 05:25:00|1130.04|1127.54|1130.3|1127.8|1130.55|1128.05|1130.04|1127.54|0
1662615000000|2022-09-08 05:30:00|1128.98|1126.48|1128.87|1126.37|1129.09|1126.59|1128.86|1126.36|0
1662615300000|2022-09-08 05:35:00|1129.09|1126.59|1129.34|1126.84|1129.34|1126.84|1129.08|1126.58|0
1662615600000|2022-09-08 05:40:00|1129.12|1126.62|1128.89|1126.39|1129.34|1126.84|1128.89|1126.39|0
1662615900000|2022-09-08 05:45:00|1128.9|1126.4|1128.68|1126.18|1128.9|1126.4|1128.45|1125.95|0
1662616200000|2022-09-08 05:50:00|1128.67|1126.17|1128.67|1126.17|1128.68|1126.18|1128.45|1125.95|0
1662616500000|2022-09-08 05:55:00|1128.68|1126.18|1128.69|1126.19|1128.69|1126.19|1128.24|1125.74|0
1662616800000|2022-09-08 06:00:00|1128.68|1126.18|1128.92|1126.42|1129.14|1126.64|1128.02|1125.52|0
1662617100000|2022-09-08 06:05:00|1128.91|1126.41|1129.37|1126.87|1129.37|1126.87|1128.04|1125.54|0
1662617400000|2022-09-08 06:10:00|1129.36|1126.86|1130.26|1127.76|1130.26|1127.76|1129.14|1126.64|0
1662617700000|2022-09-08 06:15:00|1130.25|1127.75|1128.97|1126.47|1130.49|1127.99|1128.97|1126.47|0
1662618000000|2022-09-08 06:20:00|1129.19|1126.69|1128.3|1125.8|1129.19|1126.69|1128.08|1125.58|0
1662618300000|2022-09-08 06:25:00|1128.41|1125.91|1128.07|1125.57|1128.52|1126.02|1128.07|1125.57|0
1662618600000|2022-09-08 06:30:00|1129.38|1126.88|1129.64|1127.14|1129.89|1127.39|1129.13|1126.63|0
1662618900000|2022-09-08 06:35:00|1129.63|1127.13|1129.73|1127.23|1129.85|1127.35|1128.85|1126.35|0
1662619200000|2022-09-08 06:40:00|1129.85|1127.35|1130.11|1127.61|1130.11|1127.61|1129.6|1127.1|0
1662619500000|2022-09-08 06:45:00|1128.49|1125.99|1127.83|1125.33|1128.71|1126.21|1127.83|1125.33|0
1662619800000|2022-09-08 06:50:00|1128.05|1125.55|1127.61|1125.11|1128.05|1125.55|1127.61|1125.11|0
1662620100000|2022-09-08 06:55:00|1127.39|1124.89|1127.39|1124.89|1128.05|1125.55|1127.17|1124.67|0
1662620400000|2022-09-08 07:00:00|1127.17|1124.67|1127.08|1124.58|1127.83|1125.33|1126.95|1124.45|0
1662620700000|2022-09-08 07:05:00|1127.07|1124.57|1125.69|1125.19|1127.94|1127.44|1124.69|1124.19|8
1662621000000|2022-09-08 07:10:00|1125.74|1125.24|1127.54|1127.04|1127.54|1127.04|1124.69|1124.19|3
1662621300000|2022-09-08 07:15:00|1127.59|1127.09|1126.79|1126.29|1129.44|1128.94|1126.79|1126.29|55
1662621600000|2022-09-08 07:20:00|1126.69|1126.19|1125.09|1124.59|1127.49|1126.99|1122.99|1122.49|5
1662621900000|2022-09-08 07:25:00|1124.94|1124.44|1123.99|1123.49|1125.29|1124.79|1123.79|1123.29|112
1662622200000|2022-09-08 07:30:00|1123.84|1123.34|1119.19|1118.69|1123.89|1123.39|1119.14|1118.64|226
1662622500000|2022-09-08 07:35:00|1119.44|1118.94|1120.94|1120.44|1122.44|1121.94|1118.44|1117.94|117
1662622800000|2022-09-08 07:40:00|1120.99|1120.49|1120.09|1119.59|1121.14|1120.64|1118.79|1118.29|229
1662623100000|2022-09-08 07:45:00|1120.14|1119.64|1121.14|1120.64|1121.69|1121.19|1119.64|1119.14|126
1662623400000|2022-09-08 07:50:00|1121.04|1120.54|1119.54|1119.04|1121.44|1120.94|1119.49|1118.99|114
1662623700000|2022-09-08 07:55:00|1119.59|1119.09|1116.65|1116.15|1119.59|1119.09|1116.5|1116|95
1662624000000|2022-09-08 08:00:00|1116.7|1116.2|1116.8|1116.3|1117.25|1116.75|1116.1|1115.6|129
1662624300000|2022-09-08 08:05:00|1116.75|1116.25|1116.95|1116.45|1119.15|1118.65|1116.6|1116.1|101
1662624600000|2022-09-08 08:10:00|1116.9|1116.4|1117.5|1117|1117.85|1117.35|1116.65|1116.15|82
1662624900000|2022-09-08 08:15:00|1117.45|1116.95|1116.7|1116.2|1117.9|1117.4|1116.5|1116|98
1662625200000|2022-09-08 08:20:00|1116.75|1116.25|1114.9|1114.4|1116.85|1116.35|1114.85|1114.35|95
1662625500000|2022-09-08 08:25:00|1114.95|1114.45|1114|1113.5|1115.05|1114.55|1113.15|1112.65|10
1662625800000|2022-09-08 08:30:00|1114.05|1113.55|1115.95|1115.45|1115.95|1115.45|1114.05|1113.55|1
1662626100000|2022-09-08 08:35:00|1116|1115.5|1116.75|1116.25|1117.4|1116.9|1115.95|1115.45|3
1662626400000|2022-09-08 08:40:00|1116.8|1116.3|1117.85|1117.35|1117.9|1117.4|1116.8|1116.3|3
1662626700000|2022-09-08 08:45:00|1117.9|1117.4|1119.65|1119.15|1119.9|1119.4|1117.85|1117.35|1
1662627000000|2022-09-08 08:50:00|1119.6|1119.1|1120.45|1119.95|1120.85|1120.35|1119.6|1119.1|10
1662627300000|2022-09-08 08:55:00|1120.5|1120|1120.7|1120.2|1121.35|1120.85|1120.15|1119.65|14
1662627600000|2022-09-08 09:00:00|1120.75|1120.25|1118.3|1117.8|1120.85|1120.35|1118.15|1117.65|5
1662627900000|2022-09-08 09:05:00|1118.35|1117.85|1118.1|1117.6|1118.85|1118.35|1117.9|1117.4|14
1662628200000|2022-09-08 09:10:00|1118.15|1117.65|1119.15|1118.65|1119.4|1118.9|1117.9|1117.4|1
1662628500000|2022-09-08 09:15:00|1119.25|1118.75|1119.6|1119.1|1119.75|1119.25|1118.65|1118.15|0
1662628800000|2022-09-08 09:20:00|1119.55|1119.05|1119.55|1119.05|1120.2|1119.7|1119.3|1118.8|1
1662629100000|2022-09-08 09:25:00|1119.65|1119.15|1119.65|1119.15|1120.35|1119.85|1119.35|1118.85|0
1662629400000|2022-09-08 09:30:00|1119.6|1119.1|1119.85|1119.35|1119.95|1119.45|1118.5|1118|1
1662629700000|2022-09-08 09:35:00|1119.9|1119.4|1119.4|1118.9|1119.9|1119.4|1119.1|1118.6|0
1662630000000|2022-09-08 09:40:00|1119.35|1118.85|1119.2|1118.7|1119.85|1119.35|1118.8|1118.3|1
1662630300000|2022-09-08 09:45:00|1119.15|1118.65|1119.25|1118.75|1119.8|1119.3|1119.1|1118.6|1
1662630600000|2022-09-08 09:50:00|1119.2|1118.7|1119.65|1119.15|1119.95|1119.45|1118.65|1118.15|0
1662630900000|2022-09-08 09:55:00|1119.75|1119.25|1119.85|1119.35|1120.05|1119.55|1119.3|1118.8|3
1662631200000|2022-09-08 10:00:00|1119.8|1119.3|1120.95|1120.45|1121.05|1120.55|1119.8|1119.3|21
1662631500000|2022-09-08 10:05:00|1120.9|1120.4|1122.5|1122|1122.5|1122|1120.35|1119.85|2
1662631800000|2022-09-08 10:10:00|1122.45|1121.95|1122.6|1122.1|1122.6|1122.1|1121.85|1121.35|1
1662632100000|2022-09-08 10:15:00|1122.7|1122.2|1123|1122.5|1123.3|1122.8|1122.6|1122.1|2
1662632400000|2022-09-08 10:20:00|1122.9|1122.4|1123.4|1122.9|1123.65|1123.15|1122|1121.5|2
1662632700000|2022-09-08 10:25:00|1123.35|1122.85|1124.7|1124.2|1124.85|1124.35|1123.35|1122.85|2
1662633000000|2022-09-08 10:30:00|1124.75|1124.25|1124.2|1123.7|1125.1|1124.6|1124.05|1123.55|0
1662633300000|2022-09-08 10:35:00|1124.1|1123.6|1123.35|1122.85|1124.1|1123.6|1123.15|1122.65|3
1662633600000|2022-09-08 10:40:00|1123.4|1122.9|1123.8|1123.3|1124.1|1123.6|1122.9|1122.4|1
1662633900000|2022-09-08 10:45:00|1123.9|1123.4|1125.6|1125.1|1125.9|1125.4|1123.45|1122.95|18
1662634200000|2022-09-08 10:50:00|1125.65|1125.15|1128.05|1127.55|1128.45|1127.95|1125.55|1125.05|51
1662634500000|2022-09-08 10:55:00|1128.1|1127.6|1128.3|1127.8|1129|1128.5|1127.6|1127.1|3
1662634800000|2022-09-08 11:00:00|1128.35|1127.85|1125.85|1125.35|1129.05|1128.55|1125.85|1125.35|35
1662635100000|2022-09-08 11:05:00|1125.75|1125.25|1127.05|1126.55|1127.4|1126.9|1125.15|1124.65|2
1662635400000|2022-09-08 11:10:00|1127|1126.5|1124.75|1124.25|1127|1126.5|1124.4|1123.9|28
1662635700000|2022-09-08 11:15:00|1124.7|1124.2|1124.5|1124|1124.7|1124.2|1123.95|1123.45|12
1662636000000|2022-09-08 11:20:00|1124.65|1124.15|1124.45|1123.95|1125.15|1124.65|1123.3|1122.8|1
1662636300000|2022-09-08 11:25:00|1124.5|1124|1123.8|1123.3|1124.65|1124.15|1123|1122.5|1
1662636600000|2022-09-08 11:30:00|1123.75|1123.25|1122.05|1121.55|1123.85|1123.35|1121.6|1121.1|0
1662636900000|2022-09-08 11:35:00|1122.1|1121.6|1122|1121.5|1122.45|1121.95|1121.25|1120.75|12
1662637200000|2022-09-08 11:40:00|1121.92|1121.42|1121.27|1120.77|1122.27|1121.77|1121.17|1120.67|2
1662637500000|2022-09-08 11:45:00|1121.32|1120.82|1120.87|1120.37|1121.62|1121.12|1120.72|1120.22|2
1662637800000|2022-09-08 11:50:00|1120.92|1120.42|1122.02|1121.52|1122.82|1122.32|1120.92|1120.42|10
1662638100000|2022-09-08 11:55:00|1121.77|1121.27|1123.02|1122.52|1123.32|1122.82|1121.52|1121.02|7
1662638400000|2022-09-08 12:00:00|1123.07|1122.57|1124.22|1123.72|1124.37|1123.87|1122.82|1122.32|66
1662638700000|2022-09-08 12:05:00|1124.27|1123.77|1124.57|1124.07|1125.22|1124.72|1124.27|1123.77|11
1662639000000|2022-09-08 12:10:00|1124.67|1124.17|1125.22|1124.72|1125.52|1125.02|1124.67|1124.17|1
1662639300000|2022-09-08 12:15:00|1125.27|1124.77|1121.97|1121.47|1129.27|1128.77|1121.77|1121.27|35
1662639600000|2022-09-08 12:20:00|1121.92|1121.42|1124.32|1123.82|1124.32|1123.82|1121.87|1121.37|2
1662639900000|2022-09-08 12:25:00|1124.27|1123.77|1123.07|1122.57|1124.32|1123.82|1122.52|1122.02|1
1662640200000|2022-09-08 12:30:00|1123.12|1122.62|1122.27|1121.77|1123.72|1123.22|1121.77|1121.27|1
1662640500000|2022-09-08 12:35:00|1122.32|1121.82|1123.67|1123.17|1124.12|1123.62|1122.27|1121.77|0
1662640800000|2022-09-08 12:40:00|1123.62|1123.12|1122.87|1122.37|1123.97|1123.47|1122.52|1122.02|2
1662641100000|2022-09-08 12:45:00|1122.82|1122.32|1123.87|1123.37|1124.42|1123.92|1122.82|1122.32|5
1662641400000|2022-09-08 12:50:00|1123.92|1123.42|1123.17|1122.67|1125.47|1124.97|1122.82|1122.32|31
1662641700000|2022-09-08 12:55:00|1123.12|1122.62|1119.67|1119.17|1123.37|1122.87|1119.32|1118.82|22
1662642000000|2022-09-08 13:00:00|1119.72|1119.22|1120.52|1120.02|1121.67|1121.17|1118.87|1118.37|43
1662642300000|2022-09-08 13:05:00|1120.57|1120.07|1118.37|1117.87|1120.77|1120.27|1116.92|1116.42|3
1662642600000|2022-09-08 13:10:00|1118.42|1117.92|1118.67|1118.17|1118.92|1118.42|1116.72|1116.22|4
1662642900000|2022-09-08 13:15:00|1118.62|1118.12|1117.57|1117.07|1119.37|1118.87|1117.57|1117.07|4
1662643200000|2022-09-08 13:20:00|1117.62|1117.12|1115.72|1115.22|1118.02|1117.52|1115.62|1115.12|33
1662643500000|2022-09-08 13:25:00|1115.67|1115.17|1117.12|1116.62|1117.12|1116.62|1114.52|1114.02|42
1662643800000|2022-09-08 13:30:00|1117.27|1116.77|1119.67|1119.17|1120.47|1119.97|1117.22|1116.72|18
1662644100000|2022-09-08 13:35:00|1119.57|1119.07|1119.47|1118.97|1120.27|1119.77|1118.32|1117.82|22
1662644400000|2022-09-08 13:40:00|1119.42|1118.92|1120.67|1120.17|1120.82|1120.32|1117.57|1117.07|10
1662644700000|2022-09-08 13:45:00|1120.62|1120.12|1122.87|1122.37|1123.12|1122.62|1119.37|1118.87|6
1662645000000|2022-09-08 13:50:00|1122.77|1122.27|1124.57|1124.07|1124.57|1124.07|1120.87|1120.37|15
1662645300000|2022-09-08 13:55:00|1124.62|1124.12|1126.27|1125.77|1126.92|1126.42|1124.62|1124.12|3
1662645600000|2022-09-08 14:00:00|1126.32|1125.82|1124.07|1123.57|1126.47|1125.97|1123.57|1123.07|66
1662645900000|2022-09-08 14:05:00|1123.92|1123.42|1121.97|1121.47|1124.12|1123.62|1121.32|1120.82|92
1662646200000|2022-09-08 14:10:00|1121.72|1121.22|1120.67|1120.17|1122.87|1122.37|1120.37|1119.87|66
1662646500000|2022-09-08 14:15:00|1120.62|1120.12|1123.51|1121.01|1123.51|1121.87|1119.87|1119.37|25
1662646800000|2022-09-08 14:20:00|1123.5|1121|1123.89|1121.39|1124.61|1122.11|1123.5|1121|0
1662647100000|2022-09-08 14:25:00|1123.9|1121.4|1124.36|1121.86|1125.02|1122.52|1123.66|1121.16|84
1662647400000|2022-09-08 14:30:00|1124.58|1122.08|1125.65|1123.15|1126.15|1123.65|1124.05|1121.55|0
1662647700000|2022-09-08 14:35:00|1125.9|1123.4|1127.46|1124.96|1127.59|1125.09|1125.37|1122.87|0
1662648000000|2022-09-08 14:40:00|1127.45|1124.95|1127.74|1125.24|1128.25|1125.75|1126.69|1124.19|0
1662648300000|2022-09-08 14:45:00|1127.75|1125.25|1127.98|1125.48|1128.76|1126.26|1127.46|1124.96|0
1662648600000|2022-09-08 14:50:00|1127.73|1125.23|1128.99|1126.49|1128.99|1126.49|1127.44|1124.94|0
1662648900000|2022-09-08 14:55:00|1128.98|1126.48|1130.29|1127.79|1130.55|1128.05|1128.48|1125.98|0
1662649200000|2022-09-08 15:00:00|1129.3|1126.8|1129.77|1127.27|1130.88|1128.38|1129.3|1126.8|0
1662649500000|2022-09-08 15:05:00|1129.76|1127.26|1129.35|1126.85|1130.66|1128.16|1129.12|1126.62|0
1662649800000|2022-09-08 15:10:00|1129.57|1127.07|1129.35|1126.85|1129.57|1127.07|1128.02|1125.52|0
1662650100000|2022-09-08 15:15:00|1130.37|1127.87|1129.87|1127.37|1130.37|1127.87|1129.35|1126.85|0
1662650400000|2022-09-08 15:20:00|1129.88|1127.38|1129.38|1126.88|1130.4|1127.9|1129.11|1126.61|0
1662650700000|2022-09-08 15:25:00|1129.37|1126.87|1129.09|1126.59|1129.88|1127.38|1128.83|1126.33|0
1662651000000|2022-09-08 15:30:00|1128.25|1125.75|1128.47|1125.97|1128.69|1126.19|1127.8|1125.3|0
1662651300000|2022-09-08 15:35:00|1128.25|1125.75|1127.11|1124.61|1128.49|1125.99|1127.11|1124.61|0
1662651600000|2022-09-08 15:40:00|1127.12|1124.62|1127.33|1124.83|1127.56|1125.06|1126.65|1124.15|0
1662651900000|2022-09-08 15:45:00|1128.01|1125.51|1127.25|1124.75|1128.3|1125.8|1127.24|1124.74|0
1662652200000|2022-09-08 15:50:00|1127|1124.5|1127.53|1125.03|1127.79|1125.29|1126.73|1124.23|0
1662652500000|2022-09-08 15:55:00|1127.54|1125.04|1126.76|1124.26|1127.79|1125.29|1126.76|1124.26|0
1662652800000|2022-09-08 16:00:00|1126.77|1124.27|1122.05|1119.55|1127.28|1124.78|1121.8|1119.3|0
1662653100000|2022-09-08 16:05:00|1122.06|1119.56|1120.46|1117.96|1122.06|1119.56|1118.66|1116.16|0
1662653400000|2022-09-08 16:10:00|1120.45|1117.95|1119.41|1116.91|1120.46|1117.96|1117.87|1115.37|0
1662653700000|2022-09-08 16:15:00|1119.42|1116.92|1118.92|1116.42|1120.45|1117.95|1118.36|1115.86|0
1662654000000|2022-09-08 16:20:00|1119.17|1116.67|1117.65|1115.15|1119.19|1116.69|1116.61|1114.11|0
1662654300000|2022-09-08 16:25:00|1117.64|1115.14|1119.43|1116.93|1119.83|1117.33|1117.37|1114.87|0
1662654600000|2022-09-08 16:30:00|1119.44|1116.94|1120.99|1118.49|1121.52|1119.02|1119.05|1116.55|0
1662654900000|2022-09-08 16:35:00|1120.98|1118.48|1120.51|1118.01|1121.54|1119.04|1120.51|1118.01|0
1662655200000|2022-09-08 16:40:00|1120.64|1118.14|1122.87|1120.37|1122.88|1120.38|1120.24|1117.74|0
1662655500000|2022-09-08 16:45:00|1122.85|1120.35|1122.84|1120.34|1122.86|1120.36|1122.18|1119.68|0
1662655800000|2022-09-08 16:50:00|1122.62|1120.12|1123.08|1120.58|1123.76|1121.26|1122.62|1120.12|0
1662656100000|2022-09-08 16:55:00|1123.3|1120.8|1123.07|1120.57|1123.53|1121.03|1122.85|1120.35|0
1662656400000|2022-09-08 17:00:00|1123.11|1120.61|1122.06|1119.56|1123.13|1120.63|1121.79|1119.29|0
1662656700000|2022-09-08 17:05:00|1122.05|1119.55|1122.08|1119.58|1122.59|1120.09|1121.28|1118.78|0
1662657000000|2022-09-08 17:10:00|1122.33|1119.83|1124.73|1122.23|1124.74|1122.24|1122.08|1119.58|0
1662657300000|2022-09-08 17:15:00|1124.74|1122.24|1123.98|1121.48|1124.75|1122.25|1123.71|1121.21|0
1662657600000|2022-09-08 17:20:00|1123.97|1121.47|1124.49|1121.99|1124.5|1122|1123.97|1121.47|0
1662657900000|2022-09-08 17:25:00|1124.5|1122|1123.99|1121.49|1125.02|1122.52|1123.95|1121.45|0
1662658200000|2022-09-08 17:30:00|1123.82|1121.32|1123.81|1121.31|1124.05|1121.55|1122.91|1120.41|0
1662658500000|2022-09-08 17:35:00|1123.8|1121.3|1124.49|1121.99|1124.74|1122.24|1123.58|1121.08|0
1662658800000|2022-09-08 17:40:00|1124.71|1122.21|1124.72|1122.22|1125.16|1122.66|1124.48|1121.98|0
1662659100000|2022-09-08 17:45:00|1124.71|1122.21|1125.16|1122.66|1125.16|1122.66|1124.26|1121.76|0
1662659400000|2022-09-08 17:50:00|1125.05|1122.55|1124.47|1121.97|1125.37|1122.87|1124.25|1121.75|0
1662659700000|2022-09-08 17:55:00|1124.48|1121.98|1124.02|1121.52|1124.48|1121.98|1123.09|1120.59|0
1662660000000|2022-09-08 18:00:00|1124.03|1121.53|1124.7|1122.2|1124.7|1122.2|1123.79|1121.29|0
1662660300000|2022-09-08 18:05:00|1124.48|1121.98|1124.47|1121.97|1124.94|1122.44|1124.01|1121.51|0
1662660600000|2022-09-08 18:10:00|1124.46|1121.96|1124.46|1121.96|1125.13|1122.63|1124.24|1121.74|0
1662660900000|2022-09-08 18:15:00|1124.71|1122.21|1125.26|1122.76|1125.28|1122.78|1124.19|1121.69|0
1662661200000|2022-09-08 18:20:00|1125.25|1122.75|1125.01|1122.51|1125.27|1122.77|1124.73|1122.23|0
1662661500000|2022-09-08 18:25:00|1125.02|1122.52|1125|1122.5|1125.28|1122.78|1124.49|1121.99|0
1662661800000|2022-09-08 18:30:00|1125.01|1122.51|1125.82|1123.32|1126.07|1123.57|1125|1122.5|0
1662662100000|2022-09-08 18:35:00|1125.81|1123.31|1125.32|1122.82|1125.82|1123.32|1125.04|1122.54|0
1662662400000|2022-09-08 18:40:00|1125.33|1122.83|1124.49|1121.99|1125.58|1123.08|1123.18|1120.68|0
1662662700000|2022-09-08 18:45:00|1124.26|1121.76|1123.35|1120.85|1124.48|1121.98|1122.89|1120.39|0
1662663000000|2022-09-08 18:50:00|1123.34|1120.84|1123.58|1121.08|1124.03|1121.53|1122.88|1120.38|0
1662663300000|2022-09-08 18:55:00|1123.69|1121.19|1123.12|1120.62|1123.8|1121.3|1122.89|1120.39|0
1662663600000|2022-09-08 19:00:00|1123.19|1120.69|1122.9|1120.4|1123.97|1121.47|1121.86|1119.36|0
1662663900000|2022-09-08 19:05:00|1122.65|1120.15|1122.91|1120.41|1123.45|1120.95|1122.64|1120.14|0
1662664200000|2022-09-08 19:10:00|1122.78|1120.28|1123.97|1121.47|1123.97|1121.47|1122.39|1119.89|0
1662664500000|2022-09-08 19:15:00|1123.58|1121.08|1124.03|1121.53|1124.03|1121.53|1123.57|1121.07|0
1662664800000|2022-09-08 19:20:00|1124.14|1121.64|1124.48|1121.98|1124.71|1122.21|1123.8|1121.3|0
1662665100000|2022-09-08 19:25:00|1124.49|1121.99|1124.25|1121.75|1124.71|1122.21|1124.24|1121.74|0
1662665400000|2022-09-08 19:30:00|1124.24|1121.74|1124.24|1121.74|1124.93|1122.43|1124.23|1121.73|0
1662665700000|2022-09-08 19:35:00|1124.23|1121.73|1124.24|1121.74|1124.47|1121.97|1124|1121.5|0
1662666000000|2022-09-08 19:40:00|1124.46|1121.96|1123.54|1121.04|1124.47|1121.97|1123.54|1121.04|0
1662666300000|2022-09-08 19:45:00|1123.55|1121.05|1124.22|1121.72|1124.47|1121.97|1123.54|1121.04|0
1662666600000|2022-09-08 19:50:00|1124.23|1121.73|1126.38|1123.88|1126.49|1123.99|1124.23|1121.73|0
1662666900000|2022-09-08 19:55:00|1126.27|1123.77|1125.97|1123.47|1126.51|1124.01|1125.39|1122.89|0
1662667200000|2022-09-08 20:00:00|1126.28|1123.78|1126.87|1124.37|1126.91|1124.41|1126.23|1123.73|0
1662667500000|2022-09-08 20:05:00|1126.91|1124.41|1126.87|1124.37|1127.07|1124.57|1126.78|1124.28|0
1662667800000|2022-09-08 20:10:00|1126.86|1124.36|1127.02|1124.52|1127.21|1124.71|1126.78|1124.28|0
1662668100000|2022-09-08 20:15:00|1127.03|1124.53|1127.32|1124.82|1127.32|1124.82|1127.03|1124.53|0
1662668400000|2022-09-08 20:20:00|1127.34|1124.84|1127.11|1124.61|1127.36|1124.86|1127.11|1124.61|0
1662668700000|2022-09-08 20:25:00|1127.02|1124.52|1127.07|1124.57|1127.11|1124.61|1127.02|1124.52|0
1662669000000|2022-09-08 20:30:00|1127.11|1124.61|1127.02|1124.52|1127.11|1124.61|1127.02|1124.52|0
1662669300000|2022-09-08 20:35:00|1127.03|1124.53|1127.02|1124.52|1127.07|1124.57|1127.02|1124.52|0
1662669600000|2022-09-08 20:40:00|1127.03|1124.53|1127.11|1124.61|1127.11|1124.61|1127.03|1124.53|0
1662669900000|2022-09-08 20:45:00|1127.12|1124.62|1127.11|1124.61|1127.21|1124.71|1127.11|1124.61|0
1662670200000|2022-09-08 20:50:00|1127.12|1124.62|1127.16|1124.66|1127.21|1124.71|1127.11|1124.61|0
1662670500000|2022-09-08 20:55:00|1127.11|1124.61|1127.11|1124.61|1127.25|1124.75|1127.09|1124.59|0
1662670800000|2022-09-08 21:00:00|1127.09|1124.59|1127.14|1124.64|1127.18|1124.68|1127.07|1124.57|0
1662671100000|2022-09-08 21:05:00|1127.12|1124.62|1127.18|1124.68|1127.18|1124.68|1127.12|1124.62|0
1662671400000|2022-09-08 21:10:00|1127.16|1124.66|1127.14|1124.64|1127.18|1124.68|1127.14|1124.64|0
1662671700000|2022-09-08 21:15:00|1127.16|1124.66|1127.11|1124.61|1127.16|1124.66|1127.07|1124.57|0
1662672000000|2022-09-08 21:20:00|1127.12|1124.62|1127.18|1124.68|1127.2|1124.7|1127.09|1124.59|0
1662672300000|2022-09-08 21:25:00|1127.09|1124.59|1127.18|1124.68|1127.23|1124.73|1127.09|1124.59|0
1662672600000|2022-09-08 21:30:00|1127.07|1124.57|1127.14|1124.64|1127.18|1124.68|1127.07|1124.57|0
1662672900000|2022-09-08 21:35:00|1127.11|1124.61|1127.05|1124.55|1127.11|1124.61|1127.05|1124.55|0
1662673200000|2022-09-08 21:40:00|1127.02|1124.52|1127.02|1124.52|1127.02|1124.52|1127|1124.5|0
1662673500000|2022-09-08 21:45:00|1127.05|1124.55|1127.07|1124.57|1127.09|1124.59|1127|1124.5|0
1662673800000|2022-09-08 21:50:00|1127.09|1124.59|1127.07|1124.57|1127.09|1124.59|1127|1124.5|0
1662674100000|2022-09-08 21:55:00|1127.11|1124.61|1127.09|1124.59|1127.11|1124.61|1127.05|1124.55|0
1662674400000|2022-09-08 22:00:00|1127.14|1124.64|1126.8|1124.3|1127.3|1124.8|1126.71|1124.21|0
1662674700000|2022-09-08 22:05:00|1126.78|1124.28|1126.78|1124.28|1126.82|1124.32|1126.73|1124.23|0
1662675000000|2022-09-08 22:10:00|1126.8|1124.3|1126.78|1124.28|1126.82|1124.32|1126.71|1124.21|0
1662675300000|2022-09-08 22:15:00|1126.77|1124.27|1126.41|1123.91|1126.78|1124.28|1126.41|1123.91|0
1662675600000|2022-09-08 22:20:00|1126.39|1123.89|1126.37|1123.87|1126.53|1124.03|1126.37|1123.87|0
1662675900000|2022-09-08 22:25:00|1126.41|1123.91|1126.3|1123.8|1126.46|1123.96|1126.28|1123.78|0
1662676200000|2022-09-08 22:30:00|1126.32|1123.82|1126.46|1123.96|1126.53|1124.03|1126.26|1123.76|0
1662676500000|2022-09-08 22:35:00|1126.5|1124|1126.78|1124.28|1126.78|1124.28|1126.41|1123.91|0
1662676800000|2022-09-08 22:40:00|1126.77|1124.27|1126.53|1124.03|1126.78|1124.28|1126.46|1123.96|0
1662677100000|2022-09-08 22:45:00|1126.57|1124.07|1126.57|1124.07|1126.66|1124.16|1126.57|1124.07|0
1662677400000|2022-09-08 22:50:00|1126.55|1124.05|1126.53|1124.03|1126.57|1124.07|1126.53|1124.03|0
1662677700000|2022-09-08 22:55:00|1126.57|1124.07|1126.78|1124.28|1126.78|1124.28|1126.57|1124.07|0
1662678000000|2022-09-08 23:00:00|1126.82|1124.32|1126.96|1124.46|1127.02|1124.52|1126.82|1124.32|0
1662678300000|2022-09-08 23:05:00|1126.98|1124.48|1126.91|1124.41|1127.05|1124.55|1126.87|1124.37|0
1662678600000|2022-09-08 23:10:00|1126.89|1124.39|1127.02|1124.52|1127.07|1124.57|1126.87|1124.37|0
1662678900000|2022-09-08 23:15:00|1127.03|1124.53|1127.11|1124.61|1127.11|1124.61|1127.03|1124.53|0
1662679200000|2022-09-08 23:20:00|1127.12|1124.62|1127.41|1124.91|1127.41|1124.91|1127.12|1124.62|0
1662679500000|2022-09-08 23:25:00|1127.39|1124.89|1127.41|1124.91|1127.41|1124.91|1127.36|1124.86|0
1662679800000|2022-09-08 23:30:00|1127.36|1124.86|1127.21|1124.71|1127.41|1124.91|1127.07|1124.57|0
1662680100000|2022-09-08 23:35:00|1127.2|1124.7|1127.16|1124.66|1127.25|1124.75|1127.02|1124.52|0
1662680400000|2022-09-08 23:40:00|1127.21|1124.71|1126.96|1124.46|1127.21|1124.71|1126.96|1124.46|0
1662680700000|2022-09-08 23:45:00|1127.02|1124.52|1127.16|1124.66|1127.16|1124.66|1126.96|1124.46|0
1662681000000|2022-09-08 23:50:00|1127.21|1124.71|1127.25|1124.75|1127.41|1124.91|1127.11|1124.61|0
1662681300000|2022-09-08 23:55:00|1127.21|1124.71|1126.96|1124.46|1127.21|1124.71|1126.91|1124.41|0
1662681600000|2022-09-09 00:00:00|1127.02|1124.52|1126.91|1124.41|1127.36|1124.86|1126.82|1124.32|0
1662681900000|2022-09-09 00:05:00|1126.87|1124.37|1127.25|1124.75|1127.41|1124.91|1126.82|1124.32|0
1662682200000|2022-09-09 00:10:00|1127.3|1124.8|1127.47|1124.97|1127.75|1125.25|1127.18|1124.68|0
1662682500000|2022-09-09 00:15:00|1128.23|1125.73|1128.21|1125.71|1128.47|1125.97|1127.44|1124.94|0
1662682800000|2022-09-09 00:20:00|1128.2|1125.7|1127.95|1125.45|1128.21|1125.71|1127.83|1125.33|0
1662683100000|2022-09-09 00:25:00|1128.2|1125.7|1128.46|1125.96|1128.47|1125.97|1127.69|1125.19|0
1662683400000|2022-09-09 00:30:00|1128.59|1126.09|1129.49|1126.99|1129.5|1127|1128.46|1125.96|0
1662683700000|2022-09-09 00:35:00|1129.5|1127|1129.5|1127|1129.75|1127.25|1129.24|1126.74|0
1662684000000|2022-09-09 00:40:00|1129.62|1127.12|1129.75|1127.25|1130.01|1127.51|1129.49|1126.99|0
1662684300000|2022-09-09 00:45:00|1128.79|1126.29|1129.01|1126.51|1129.23|1126.73|1128.79|1126.29|0
1662684600000|2022-09-09 00:50:00|1129.23|1126.73|1129.45|1126.95|1129.46|1126.96|1129.01|1126.51|0
1662684900000|2022-09-09 00:55:00|1129.23|1126.73|1128.78|1126.28|1129.23|1126.73|1128.56|1126.06|0
1662685200000|2022-09-09 01:00:00|1129.73|1127.23|1129.22|1126.72|1129.74|1127.24|1128.97|1126.47|0
1662685500000|2022-09-09 01:05:00|1129.21|1126.71|1129.48|1126.98|1129.61|1127.11|1128.96|1126.46|0
1662685800000|2022-09-09 01:10:00|1129.47|1126.97|1129.72|1127.22|1129.72|1127.22|1129.47|1126.97|0
1662686100000|2022-09-09 01:15:00|1129.71|1127.21|1129.73|1127.23|1129.98|1127.48|1129.71|1127.21|0
1662686400000|2022-09-09 01:20:00|1129.86|1127.36|1129.22|1126.72|1129.99|1127.49|1129.22|1126.72|0
1662686700000|2022-09-09 01:25:00|1129.21|1126.71|1128.95|1126.45|1129.22|1126.72|1128.95|1126.45|0
1662687000000|2022-09-09 01:30:00|1127.88|1125.38|1127.21|1124.71|1128.1|1125.6|1127.21|1124.71|0
1662687300000|2022-09-09 01:35:00|1127.22|1124.72|1127.43|1124.93|1127.66|1125.16|1127.21|1124.71|0
1662687600000|2022-09-09 01:40:00|1127.44|1124.94|1127.88|1125.38|1128.1|1125.6|1127.43|1124.93|0
1662687900000|2022-09-09 01:45:00|1128.7|1126.2|1128.7|1126.2|1128.7|1126.2|1128.44|1125.94|0
1662688200000|2022-09-09 01:50:00|1128.71|1126.21|1128.71|1126.21|1128.97|1126.47|1128.45|1125.95|0
1662688500000|2022-09-09 01:55:00|1128.83|1126.33|1128.2|1125.7|1128.96|1126.46|1128.19|1125.69|0
1662688800000|2022-09-09 02:00:00|1127.67|1125.17|1128.11|1125.61|1128.11|1125.61|1127.56|1125.06|0
1662689100000|2022-09-09 02:05:00|1127.89|1125.39|1127.89|1125.39|1128.11|1125.61|1127.89|1125.39|0
1662689400000|2022-09-09 02:10:00|1128.11|1125.61|1128.56|1126.06|1128.56|1126.06|1128.11|1125.61|0
1662689700000|2022-09-09 02:15:00|1128.67|1126.17|1128.77|1126.27|1128.99|1126.49|1128.55|1126.05|0
1662690000000|2022-09-09 02:20:00|1128.99|1126.49|1128.99|1126.49|1129|1126.5|1128.77|1126.27|0
1662690300000|2022-09-09 02:25:00|1129|1126.5|1129.22|1126.72|1129.44|1126.94|1128.99|1126.49|0
1662690600000|2022-09-09 02:30:00|1129.33|1126.83|1129.44|1126.94|1129.89|1127.39|1129.22|1126.72|0
1662690900000|2022-09-09 02:35:00|1129.43|1126.93|1129.22|1126.72|1129.44|1126.94|1129.21|1126.71|0
1662691200000|2022-09-09 02:40:00|1129.44|1126.94|1129.44|1126.94|1129.66|1127.16|1129.43|1126.93|0
1662691500000|2022-09-09 02:45:00|1129.66|1127.16|1128.98|1126.48|1129.66|1127.16|1128.98|1126.48|0
1662691800000|2022-09-09 02:50:00|1128.99|1126.49|1129.2|1126.7|1129.32|1126.82|1128.98|1126.48|0
1662692100000|2022-09-09 02:55:00|1129.21|1126.71|1129.2|1126.7|1129.43|1126.93|1129.09|1126.59|0
1662692400000|2022-09-09 03:00:00|1129.21|1126.71|1129.21|1126.71|1129.21|1126.71|1128.98|1126.48|0
1662692700000|2022-09-09 03:05:00|1129.1|1126.6|1128.98|1126.48|1129.1|1126.6|1128.76|1126.26|0
1662693000000|2022-09-09 03:10:00|1128.99|1126.49|1128.98|1126.48|1129.21|1126.71|1128.98|1126.48|0
1662693300000|2022-09-09 03:15:00|1128.99|1126.49|1129.21|1126.71|1129.21|1126.71|1128.98|1126.48|0
1662693600000|2022-09-09 03:20:00|1128.99|1126.49|1128.99|1126.49|1128.99|1126.49|1128.99|1126.49|0
1662693900000|2022-09-09 03:25:00|1129.21|1126.71|1129.44|1126.94|1129.44|1126.94|1129.21|1126.71|0
1662694200000|2022-09-09 03:30:00|1129.33|1126.83|1129.21|1126.71|1129.44|1126.94|1129.21|1126.71|0
1662694500000|2022-09-09 03:35:00|1129.22|1126.72|1129.22|1126.72|1129.22|1126.72|1129.21|1126.71|0
1662694800000|2022-09-09 03:40:00|1129.43|1126.93|1129.44|1126.94|1129.66|1127.16|1129.22|1126.72|0
1662695100000|2022-09-09 03:45:00|1129.43|1126.93|1128.99|1126.49|1129.43|1126.93|1128.99|1126.49|0
1662695400000|2022-09-09 03:50:00|1129.1|1126.6|1129.22|1126.72|1129.22|1126.72|1128.99|1126.49|0
1662695700000|2022-09-09 03:55:00|1129.44|1126.94|1129.22|1126.72|1129.44|1126.94|1129.22|1126.72|0
1662696000000|2022-09-09 04:00:00|1129.44|1126.94|1129.23|1126.73|1129.45|1126.95|1129.22|1126.72|0
1662696300000|2022-09-09 04:05:00|1129.45|1126.95|1129.45|1126.95|1129.67|1127.17|1129.45|1126.95|0
1662696600000|2022-09-09 04:10:00|1129.46|1126.96|1129.46|1126.96|1129.68|1127.18|1129.46|1126.96|0
1662696900000|2022-09-09 04:15:00|1129.45|1126.95|1129.45|1126.95|1129.46|1126.96|1129.45|1126.95|0
1662697200000|2022-09-09 04:20:00|1129.23|1126.73|1129.45|1126.95|1129.45|1126.95|1129.23|1126.73|0
1662697500000|2022-09-09 04:25:00|1129.44|1126.94|1129.45|1126.95|1129.67|1127.17|1129.44|1126.94|0
1662697800000|2022-09-09 04:30:00|1129.67|1127.17|1129.67|1127.17|1129.67|1127.17|1129.67|1127.17|0
1662698100000|2022-09-09 04:35:00|1129.68|1127.18|1130.12|1127.62|1130.12|1127.62|1129.68|1127.18|0
1662698700000|2022-09-09 04:45:00|1130.23|1127.73|1130.57|1128.07|1130.58|1128.08|1130.12|1127.62|0
1662699000000|2022-09-09 04:50:00|1130.35|1127.85|1130.57|1128.07|1130.58|1128.08|1130.35|1127.85|0
1662699300000|2022-09-09 04:55:00|1130.46|1127.96|1130.46|1127.96|1130.57|1128.07|1130.35|1127.85|0
1662699600000|2022-09-09 05:00:00|1130.35|1127.85|1130.35|1127.85|1130.79|1128.29|1130.34|1127.84|0
1662699900000|2022-09-09 05:05:00|1130.57|1128.07|1130.11|1127.61|1130.57|1128.07|1130.11|1127.61|0
1662700200000|2022-09-09 05:10:00|1130|1127.5|1129.9|1127.4|1130.12|1127.62|1129.89|1127.39|0
1662700500000|2022-09-09 05:15:00|1129.89|1127.39|1130.12|1127.62|1130.12|1127.62|1129.89|1127.39|0
1662700800000|2022-09-09 05:20:00|1129.9|1127.4|1130.11|1127.61|1130.12|1127.62|1129.89|1127.39|0
1662701100000|2022-09-09 05:25:00|1130.12|1127.62|1130.01|1127.51|1130.12|1127.62|1129.9|1127.4|0
1662701400000|2022-09-09 05:30:00|1130.12|1127.62|1129.56|1127.06|1130.13|1127.63|1129.44|1126.94|0
1662701700000|2022-09-09 05:35:00|1129.45|1126.95|1129.01|1126.51|1129.45|1126.95|1129.01|1126.51|0
1662702000000|2022-09-09 05:40:00|1129.23|1126.73|1129.89|1127.39|1130.11|1127.61|1129.23|1126.73|0
1662702300000|2022-09-09 05:45:00|1129.78|1127.28|1130.11|1127.61|1130.11|1127.61|1129.78|1127.28|0
1662702600000|2022-09-09 05:50:00|1129.89|1127.39|1130.1|1127.6|1130.11|1127.61|1129.88|1127.38|0
1662702900000|2022-09-09 05:55:00|1129.88|1127.38|1130.1|1127.6|1130.1|1127.6|1129.87|1127.37|0
1662703200000|2022-09-09 06:00:00|1129.66|1127.16|1128.55|1126.05|1129.67|1127.17|1128.22|1125.72|0
1662703500000|2022-09-09 06:05:00|1128.54|1126.04|1128.32|1125.82|1128.76|1126.26|1128.11|1125.61|0
1662703800000|2022-09-09 06:10:00|1128.54|1126.04|1128.76|1126.26|1128.77|1126.27|1128.32|1125.82|0
1662704100000|2022-09-09 06:15:00|1128.77|1126.27|1128.76|1126.26|1129.21|1126.71|1128.76|1126.26|0
1662704400000|2022-09-09 06:20:00|1128.77|1126.27|1128.98|1126.48|1129.21|1126.71|1128.77|1126.27|0
1662704700000|2022-09-09 06:25:00|1128.99|1126.49|1128.54|1126.04|1128.99|1126.49|1128.54|1126.04|0
1662705000000|2022-09-09 06:30:00|1128.76|1126.26|1127.87|1125.37|1128.76|1126.26|1127.65|1125.15|0
1662705300000|2022-09-09 06:35:00|1127.86|1125.36|1128.53|1126.03|1128.75|1126.25|1127.65|1125.15|0
1662705600000|2022-09-09 06:40:00|1128.74|1126.24|1128.53|1126.03|1128.74|1126.24|1128.3|1125.8|0
1662705900000|2022-09-09 06:45:00|1128.31|1125.81|1129.19|1126.69|1129.19|1126.69|1128.31|1125.81|0
1662706200000|2022-09-09 06:50:00|1129.41|1126.91|1129.19|1126.69|1129.41|1126.91|1129.19|1126.69|0
1662706500000|2022-09-09 06:55:00|1129.2|1126.7|1129.86|1127.36|1130.3|1127.8|1129.19|1126.69|0
1662706800000|2022-09-09 07:00:00|1129.64|1127.14|1129.51|1127.01|1130.74|1128.24|1129.2|1126.7|0
1662707100000|2022-09-09 07:05:00|1129.73|1127.23|1132.72|1132.22|1132.92|1132.42|1129.73|1127.23|0
1662707400000|2022-09-09 07:10:00|1132.82|1132.32|1134.17|1133.67|1135.17|1134.67|1132.82|1132.32|0
1662707700000|2022-09-09 07:15:00|1134.22|1133.72|1133.62|1133.12|1134.22|1133.72|1132.42|1131.92|1
1662708000000|2022-09-09 07:20:00|1133.57|1133.07|1134.02|1133.52|1135.32|1134.82|1132.22|1131.72|7
1662708300000|2022-09-09 07:25:00|1134.22|1133.72|1134.67|1134.17|1135.27|1134.77|1133.62|1133.12|2
1662708600000|2022-09-09 07:30:00|1134.62|1134.12|1133.72|1133.22|1134.67|1134.17|1133.12|1132.62|40
1662708900000|2022-09-09 07:35:00|1133.77|1133.27|1135.32|1134.82|1135.37|1134.87|1133.37|1132.87|15
1662709200000|2022-09-09 07:40:00|1135.47|1134.97|1135.32|1134.82|1136.97|1136.47|1135.32|1134.82|6
1662709500000|2022-09-09 07:45:00|1135.37|1134.87|1136.97|1136.47|1137.22|1136.72|1135.12|1134.62|11
1662709800000|2022-09-09 07:50:00|1136.94|1136.44|1137.79|1137.29|1138.34|1137.84|1136.04|1135.54|0
1662710100000|2022-09-09 07:55:00|1137.84|1137.34|1138.34|1137.84|1138.64|1138.14|1137.69|1137.19|2
1662710400000|2022-09-09 08:00:00|1138.39|1137.89|1138.89|1138.39|1139.39|1138.89|1137.84|1137.34|2
1662710700000|2022-09-09 08:05:00|1138.84|1138.34|1138.39|1137.89|1139.64|1139.14|1138.19|1137.69|1
1662711000000|2022-09-09 08:10:00|1138.34|1137.84|1138.44|1137.94|1138.84|1138.34|1138.14|1137.64|0
1662711300000|2022-09-09 08:15:00|1138.49|1137.99|1139.14|1138.64|1139.79|1139.29|1138.14|1137.64|4
1662711600000|2022-09-09 08:20:00|1139.19|1138.69|1139.84|1139.34|1140.44|1139.94|1138.19|1137.69|4
1662711900000|2022-09-09 08:25:00|1139.79|1139.29|1140.99|1140.49|1141.09|1140.59|1139.49|1138.99|1
1662712200000|2022-09-09 08:30:00|1141.04|1140.54|1141.24|1140.74|1141.89|1141.39|1140.89|1140.39|2
1662712500000|2022-09-09 08:35:00|1141.29|1140.79|1143.39|1142.89|1143.64|1143.14|1141.29|1140.79|31
1662712800000|2022-09-09 08:40:00|1143.19|1142.69|1145.89|1145.39|1146.04|1145.54|1143.19|1142.69|46
1662713100000|2022-09-09 08:45:00|1145.84|1145.34|1146.29|1145.79|1146.29|1145.79|1144.74|1144.24|3
1662713400000|2022-09-09 08:50:00|1146.34|1145.84|1145.79|1145.29|1146.74|1146.24|1145.79|1145.29|0
1662713700000|2022-09-09 08:55:00|1145.69|1145.19|1145.59|1145.09|1146.24|1145.74|1145.44|1144.94|16
1662714000000|2022-09-09 09:00:00|1145.54|1145.04|1146.19|1145.69|1147.39|1146.89|1145.54|1145.04|2
1662714300000|2022-09-09 09:05:00|1146.14|1145.64|1145.24|1144.74|1146.19|1145.69|1144.59|1144.09|6
1662714600000|2022-09-09 09:10:00|1145.34|1144.84|1145.29|1144.79|1145.74|1145.24|1144.99|1144.49|1
1662714900000|2022-09-09 09:15:00|1145.34|1144.84|1145.24|1144.74|1145.49|1144.99|1144.94|1144.44|2
1662715200000|2022-09-09 09:20:00|1145.44|1144.94|1147.69|1147.19|1147.69|1147.19|1145.44|1144.94|2
1662715500000|2022-09-09 09:25:00|1147.79|1147.29|1149.49|1148.99|1149.49|1148.99|1147.79|1147.29|1
1662715800000|2022-09-09 09:30:00|1149.44|1148.94|1147.69|1147.19|1149.49|1148.99|1147.69|1147.19|0
1662716100000|2022-09-09 09:35:00|1147.74|1147.24|1147.14|1146.64|1147.74|1147.24|1146.79|1146.29|0
1662716400000|2022-09-09 09:40:00|1147.09|1146.59|1145.89|1145.39|1147.09|1146.59|1145.84|1145.34|0
1662716700000|2022-09-09 09:45:00|1145.79|1145.29|1144.24|1143.74|1145.79|1145.29|1144.24|1143.74|0
1662717000000|2022-09-09 09:50:00|1144.14|1143.64|1143.04|1142.54|1144.59|1144.09|1142.94|1142.44|0
1662717300000|2022-09-09 09:55:00|1143.09|1142.59|1143.09|1142.59|1144.29|1143.79|1142.94|1142.44|14
1662717600000|2022-09-09 10:00:00|1143.14|1142.64|1142.54|1142.04|1143.44|1142.94|1142.54|1142.04|3
1662717900000|2022-09-09 10:05:00|1142.59|1142.09|1142.44|1141.94|1143.04|1142.54|1142.34|1141.84|3
1662718200000|2022-09-09 10:10:00|1142.49|1141.99|1143.34|1142.84|1143.34|1142.84|1142.49|1141.99|0
1662718500000|2022-09-09 10:15:00|1143.44|1142.94|1143.34|1142.84|1143.54|1143.04|1142.89|1142.39|2
1662718800000|2022-09-09 10:20:00|1143.24|1142.74|1143.39|1142.89|1143.69|1143.19|1142.44|1141.94|2
1662719100000|2022-09-09 10:25:00|1143.34|1142.84|1144.24|1143.74|1144.29|1143.79|1143.24|1142.74|1
1662719400000|2022-09-09 10:30:00|1144.19|1143.69|1143.89|1143.39|1144.24|1143.74|1143.44|1142.94|0
1662719700000|2022-09-09 10:35:00|1143.94|1143.44|1143.94|1143.44|1144.14|1143.64|1143.59|1143.09|1
1662720000000|2022-09-09 10:40:00|1143.89|1143.39|1143.94|1143.44|1144.49|1143.99|1143.74|1143.24|2
1662720300000|2022-09-09 10:45:00|1143.99|1143.49|1144.69|1144.19|1145.09|1144.59|1143.99|1143.49|0
1662720600000|2022-09-09 10:50:00|1144.64|1144.14|1144.34|1143.84|1144.74|1144.24|1143.89|1143.39|1
1662720900000|2022-09-09 10:55:00|1144.29|1143.79|1145.69|1145.19|1145.69|1145.19|1144.29|1143.79|10
1662721200000|2022-09-09 11:00:00|1145.74|1145.24|1144.04|1143.54|1145.74|1145.24|1143.44|1142.94|123
1662721500000|2022-09-09 11:05:00|1144.09|1143.59|1143.94|1143.44|1144.29|1143.79|1143.74|1143.24|2
1662721800000|2022-09-09 11:10:00|1143.79|1143.29|1144.24|1143.74|1144.29|1143.79|1143.24|1142.74|0
1662722100000|2022-09-09 11:15:00|1144.59|1144.09|1143.99|1143.49|1144.64|1144.14|1143.79|1143.29|9
1662722400000|2022-09-09 11:20:00|1143.94|1143.44|1143.94|1143.44|1144.24|1143.74|1143.79|1143.29|1
1662722700000|2022-09-09 11:25:00|1143.89|1143.39|1143.34|1142.84|1144.24|1143.74|1143.14|1142.64|12
1662723000000|2022-09-09 11:30:00|1143.39|1142.89|1143.04|1142.54|1143.69|1143.19|1142.79|1142.29|0
1662723300000|2022-09-09 11:35:00|1143.14|1142.64|1143.29|1142.79|1143.64|1143.14|1142.99|1142.49|0
1662723600000|2022-09-09 11:40:00|1143.19|1142.69|1142.79|1142.29|1143.39|1142.89|1142.79|1142.29|0
1662723900000|2022-09-09 11:45:00|1142.84|1142.34|1142.84|1142.34|1143.29|1142.79|1142.79|1142.29|0
1662724200000|2022-09-09 11:50:00|1142.79|1142.29|1141.44|1140.94|1142.89|1142.39|1141.34|1140.84|0
1662724500000|2022-09-09 11:55:00|1141.39|1140.89|1141.84|1141.34|1142.04|1141.54|1140.54|1140.04|2
1662724800000|2022-09-09 12:00:00|1141.79|1141.29|1141.34|1140.84|1141.84|1141.34|1141.09|1140.59|2
1662725100000|2022-09-09 12:05:00|1141.29|1140.79|1141.34|1140.84|1141.59|1141.09|1141.14|1140.64|1
1662725400000|2022-09-09 12:10:00|1141.39|1140.89|1141.54|1141.04|1141.84|1141.34|1141.24|1140.74|0
1662725700000|2022-09-09 12:15:00|1141.49|1140.99|1141.84|1141.34|1142.09|1141.59|1141.44|1140.94|1
1662726000000|2022-09-09 12:20:00|1141.79|1141.29|1142.49|1141.99|1142.49|1141.99|1141.34|1140.84|12
1662726300000|2022-09-09 12:25:00|1142.69|1142.19|1141.74|1141.24|1143.24|1142.74|1141.74|1141.24|13
1662726600000|2022-09-09 12:30:00|1141.69|1141.19|1142.44|1141.94|1142.54|1142.04|1141.24|1140.74|0
1662726900000|2022-09-09 12:35:00|1142.49|1141.99|1142.39|1141.89|1142.99|1142.49|1142.29|1141.79|2
1662727200000|2022-09-09 12:40:00|1142.34|1141.84|1144.54|1144.04|1144.54|1144.04|1142.34|1141.84|12
1662727500000|2022-09-09 12:45:00|1144.49|1143.99|1144.34|1143.84|1144.64|1144.14|1143.94|1143.44|6
1662727800000|2022-09-09 12:50:00|1144.39|1143.89|1143.44|1142.94|1144.39|1143.89|1143.24|1142.74|0
1662728100000|2022-09-09 12:55:00|1143.49|1142.99|1144.09|1143.59|1144.44|1143.94|1143.49|1142.99|6
1662728400000|2022-09-09 13:00:00|1143.94|1143.44|1144.04|1143.54|1144.74|1144.24|1143.94|1143.44|4
1662728700000|2022-09-09 13:05:00|1143.99|1143.49|1143.79|1143.29|1144.14|1143.64|1143.19|1142.69|8
1662729000000|2022-09-09 13:10:00|1143.74|1143.24|1142.44|1141.94|1143.74|1143.24|1142.44|1141.94|12
1662729300000|2022-09-09 13:15:00|1142.39|1141.89|1141.49|1140.99|1142.69|1142.19|1141.49|1140.99|29
1662729600000|2022-09-09 13:20:00|1141.54|1141.04|1140.24|1139.74|1142.14|1141.64|1140.19|1139.69|61
1662729900000|2022-09-09 13:25:00|1140.19|1139.69|1140.09|1139.59|1140.34|1139.84|1139.19|1138.69|23
1662730200000|2022-09-09 13:30:00|1140.29|1139.79|1139.84|1139.34|1142.19|1141.69|1138.84|1138.34|90
1662730500000|2022-09-09 13:35:00|1139.89|1139.39|1139.99|1139.49|1141.29|1140.79|1139.34|1138.84|24
1662730800000|2022-09-09 13:40:00|1140.04|1139.54|1139.24|1138.74|1140.49|1139.99|1139.24|1138.74|4
1662731100000|2022-09-09 13:45:00|1139.19|1138.69|1138.34|1137.84|1140.14|1139.64|1138.09|1137.59|113
1662731400000|2022-09-09 13:50:00|1138.29|1137.79|1138.84|1138.34|1139.44|1138.94|1137.89|1137.39|46
1662731700000|2022-09-09 13:55:00|1138.89|1138.39|1139.59|1139.09|1140.29|1139.79|1138.24|1137.74|18
1662732000000|2022-09-09 14:00:00|1139.54|1139.04|1140.09|1139.59|1140.09|1139.59|1138.64|1138.14|40
1662732300000|2022-09-09 14:05:00|1140.14|1139.64|1141.89|1141.39|1141.99|1141.49|1139.69|1139.19|27
1662732600000|2022-09-09 14:10:00|1142|1141.5|1143.05|1142.55|1143.45|1142.95|1141.75|1141.25|106
1662732900000|2022-09-09 14:15:00|1143.45|1142.95|1143.02|1140.52|1143.45|1142.95|1139.35|1138.85|49
1662733200000|2022-09-09 14:20:00|1143.03|1140.53|1142.57|1140.07|1143.69|1141.19|1142.14|1139.64|0
1662733500000|2022-09-09 14:25:00|1142.79|1140.29|1142.61|1140.11|1142.83|1140.33|1141.69|1139.19|0
1662733800000|2022-09-09 14:30:00|1142.85|1140.35|1142.87|1140.37|1143.13|1140.63|1142.08|1139.58|0
1662734100000|2022-09-09 14:35:00|1142.88|1140.38|1142.63|1140.13|1142.89|1140.39|1142.1|1139.6|0
1662734400000|2022-09-09 14:40:00|1142.64|1140.14|1143.18|1140.68|1143.44|1140.94|1142.64|1140.14|0
1662734700000|2022-09-09 14:45:00|1143.11|1140.61|1143.32|1140.82|1143.33|1140.83|1142.43|1139.93|0
1662735000000|2022-09-09 14:50:00|1143.33|1140.83|1142.24|1139.74|1143.56|1141.06|1142.01|1139.51|0
1662735300000|2022-09-09 14:55:00|1142.23|1139.73|1142.46|1139.96|1142.67|1140.17|1141.78|1139.28|0
1662735600000|2022-09-09 15:00:00|1142.45|1139.95|1141.42|1138.92|1143.21|1140.71|1141.14|1138.64|0
1662735900000|2022-09-09 15:05:00|1141.43|1138.93|1140.39|1137.89|1141.93|1139.43|1140.39|1137.89|0
1662736200000|2022-09-09 15:10:00|1140.4|1137.9|1140.66|1138.16|1140.66|1138.16|1139.63|1137.13|0
1662736500000|2022-09-09 15:15:00|1140.67|1138.17|1140.37|1137.87|1141.43|1138.93|1140.37|1137.87|0
1662736800000|2022-09-09 15:20:00|1140.36|1137.86|1140.63|1138.13|1140.64|1138.14|1139.86|1137.36|0
1662737100000|2022-09-09 15:25:00|1140.88|1138.38|1141.41|1138.91|1141.91|1139.41|1140.63|1138.13|0
1662737400000|2022-09-09 15:30:00|1141.4|1138.9|1141.14|1138.64|1142.14|1139.64|1140.12|1137.62|0
1662737700000|2022-09-09 15:35:00|1140.89|1138.39|1141.7|1139.2|1141.7|1139.2|1140.65|1138.15|0
1662738000000|2022-09-09 15:40:00|1141.95|1139.45|1141.92|1139.42|1141.96|1139.46|1141.42|1138.92|0
1662738300000|2022-09-09 15:45:00|1141.91|1139.41|1141.66|1139.16|1141.94|1139.44|1141.65|1139.15|0
1662738600000|2022-09-09 15:50:00|1141.65|1139.15|1141.14|1138.64|1141.65|1139.15|1140.87|1138.37|0
1662738900000|2022-09-09 15:55:00|1141.13|1138.63|1141.91|1139.41|1141.91|1139.41|1140.88|1138.38|0
1662739200000|2022-09-09 16:00:00|1141.89|1139.39|1140.82|1138.32|1142.17|1139.67|1140.81|1138.31|0
1662739500000|2022-09-09 16:05:00|1140.83|1138.33|1141.61|1139.11|1141.61|1139.11|1140.81|1138.31|0
1662739800000|2022-09-09 16:10:00|1141.6|1139.1|1141.61|1139.11|1141.63|1139.13|1141.11|1138.61|0
1662740100000|2022-09-09 16:15:00|1141.6|1139.1|1141.6|1139.1|1141.61|1139.11|1141.06|1138.56|0
1662740400000|2022-09-09 16:20:00|1141.61|1139.11|1140.55|1138.05|1141.61|1139.11|1140.53|1138.03|0
1662740700000|2022-09-09 16:25:00|1140.8|1138.3|1141.08|1138.58|1141.35|1138.85|1140.54|1138.04|0
1662741000000|2022-09-09 16:30:00|1141.07|1138.57|1141.61|1139.11|1141.61|1139.11|1140.8|1138.3|0
1662741300000|2022-09-09 16:35:00|1141.6|1139.1|1141.62|1139.12|1142.14|1139.64|1141.35|1138.85|0
1662741600000|2022-09-09 16:40:00|1141.87|1139.37|1141.87|1139.37|1142.14|1139.64|1141.86|1139.36|0
1662741900000|2022-09-09 16:45:00|1141.88|1139.38|1142.16|1139.66|1142.41|1139.91|1141.35|1138.85|0
1662742200000|2022-09-09 16:50:00|1142.41|1139.91|1141.93|1139.43|1142.44|1139.94|1141.92|1139.42|0
1662742500000|2022-09-09 16:55:00|1141.94|1139.44|1141.7|1139.2|1141.95|1139.45|1141.43|1138.93|0
1662742800000|2022-09-09 17:00:00|1141.69|1139.19|1141.68|1139.18|1141.69|1139.19|1141.15|1138.65|0
1662743100000|2022-09-09 17:05:00|1141.69|1139.19|1141.96|1139.46|1142.21|1139.71|1141.68|1139.18|0
1662743400000|2022-09-09 17:10:00|1141.95|1139.45|1142.73|1140.23|1142.73|1140.23|1141.95|1139.45|0
1662743700000|2022-09-09 17:15:00|1142.49|1139.99|1142.71|1140.21|1143.15|1140.65|1142.48|1139.98|0
1662744000000|2022-09-09 17:20:00|1142.7|1140.2|1142.49|1139.99|1142.93|1140.43|1142.26|1139.76|0
1662744300000|2022-09-09 17:25:00|1142.5|1140|1142.27|1139.77|1142.5|1140|1142.05|1139.55|0
1662744600000|2022-09-09 17:30:00|1142.24|1139.74|1142.51|1140.01|1142.76|1140.26|1142.23|1139.73|0
1662744900000|2022-09-09 17:35:00|1142.5|1140|1142.78|1140.28|1143.02|1140.52|1142.5|1140|0
1662745200000|2022-09-09 17:40:00|1142.77|1140.27|1142.23|1139.73|1142.77|1140.27|1142.23|1139.73|0
1662745500000|2022-09-09 17:45:00|1142.27|1139.77|1142.71|1140.21|1142.71|1140.21|1142.04|1139.54|0
1662745800000|2022-09-09 17:50:00|1142.72|1140.22|1142.93|1140.43|1143.14|1140.64|1142.7|1140.2|0
1662746100000|2022-09-09 17:55:00|1142.92|1140.42|1143.37|1140.87|1143.37|1140.87|1142.71|1140.21|0
1662746400000|2022-09-09 18:00:00|1143.36|1140.86|1142.47|1139.97|1143.37|1140.87|1142.46|1139.96|0
1662746700000|2022-09-09 18:05:00|1142.46|1139.96|1142.7|1140.2|1142.92|1140.42|1142.25|1139.75|0
1662747000000|2022-09-09 18:10:00|1142.69|1140.19|1143.37|1140.87|1143.38|1140.88|1142.25|1139.75|0
1662747300000|2022-09-09 18:15:00|1143.16|1140.66|1143.38|1140.88|1143.38|1140.88|1143.15|1140.65|0
1662747600000|2022-09-09 18:20:00|1143.37|1140.87|1143.39|1140.89|1143.61|1141.11|1143.16|1140.66|0
1662747900000|2022-09-09 18:25:00|1143.38|1140.88|1143.61|1141.11|1143.61|1141.11|1143.15|1140.65|0
1662748200000|2022-09-09 18:30:00|1143.77|1141.27|1143.25|1140.75|1144.03|1141.53|1143.24|1140.74|0
1662748500000|2022-09-09 18:35:00|1143.24|1140.74|1143.51|1141.01|1143.77|1141.27|1142.98|1140.48|0
1662748800000|2022-09-09 18:40:00|1143.5|1141|1143.5|1141|1143.78|1141.28|1143.24|1140.74|0
1662749100000|2022-09-09 18:45:00|1143.49|1140.99|1143.23|1140.73|1143.51|1141.01|1142.99|1140.49|0
1662749400000|2022-09-09 18:50:00|1143.36|1140.86|1143.23|1140.73|1143.49|1140.99|1142.96|1140.46|0
1662749700000|2022-09-09 18:55:00|1142.98|1140.48|1143.51|1141.01|1143.52|1141.02|1142.98|1140.48|0
1662750000000|2022-09-09 19:00:00|1143.52|1141.02|1144.05|1141.55|1144.05|1141.55|1143.25|1140.75|0
1662750300000|2022-09-09 19:05:00|1143.92|1141.42|1144.03|1141.53|1144.05|1141.55|1143.77|1141.27|0
1662750600000|2022-09-09 19:10:00|1143.78|1141.28|1144.56|1142.06|1144.81|1142.31|1143.77|1141.27|0
1662750900000|2022-09-09 19:15:00|1144.29|1141.79|1144.72|1142.22|1144.72|1142.22|1144.06|1141.56|0
1662751200000|2022-09-09 19:20:00|1144.71|1142.21|1144.27|1141.77|1144.72|1142.22|1144.04|1141.54|0
1662751500000|2022-09-09 19:25:00|1144.26|1141.76|1144.06|1141.56|1144.28|1141.78|1144.04|1141.54|0
1662751800000|2022-09-09 19:30:00|1144.05|1141.55|1144.06|1141.56|1144.28|1141.78|1144.04|1141.54|0
1662752100000|2022-09-09 19:35:00|1144.05|1141.55|1143.83|1141.33|1144.06|1141.56|1143.6|1141.1|0
1662752400000|2022-09-09 19:40:00|1143.82|1141.32|1144.3|1141.8|1144.51|1142.01|1143.82|1141.32|0
1662752700000|2022-09-09 19:45:00|1144.29|1141.79|1144.27|1141.77|1144.3|1141.8|1144.05|1141.55|0
1662753000000|2022-09-09 19:50:00|1144.16|1141.66|1144.26|1141.76|1144.71|1142.21|1143.58|1141.08|0
1662753300000|2022-09-09 19:55:00|1144.25|1141.75|1144.01|1141.51|1144.48|1141.98|1143.79|1141.29|0
1662753600000|2022-09-09 20:00:00|1143.71|1141.21|1143.21|1140.71|1143.71|1141.21|1143.21|1140.71|0
1662753900000|2022-09-09 20:05:00|1143.22|1140.72|1143.15|1140.65|1143.3|1140.8|1142.86|1140.36|0
1662754200000|2022-09-09 20:10:00|1143.1|1140.6|1143.21|1140.71|1143.35|1140.85|1143.1|1140.6|0
1662754500000|2022-09-09 20:15:00|1143.22|1140.72|1143.26|1140.76|1143.3|1140.8|1143.15|1140.65|0
1662754800000|2022-09-09 20:20:00|1143.37|1140.87|1143.35|1140.85|1143.51|1141.01|1143.35|1140.85|0
1662755100000|2022-09-09 20:25:00|1143.39|1140.89|1143.39|1140.89|1143.46|1140.96|1143.35|1140.85|0
1662755400000|2022-09-09 20:30:00|1143.35|1140.85|1143.37|1140.87|1143.39|1140.89|1143.35|1140.85|0
1662755700000|2022-09-09 20:35:00|1143.39|1140.89|1143.35|1140.85|1143.39|1140.89|1143.35|1140.85|0
1662756000000|2022-09-09 20:40:00|1143.37|1140.87|1143.26|1140.76|1143.39|1140.89|1143.21|1140.71|0
1662756300000|2022-09-09 20:45:00|1143.3|1140.8|1143.39|1140.89|1143.42|1140.92|1143.26|1140.76|0
1662756600000|2022-09-09 20:50:00|1143.4|1140.9|1143.55|1141.05|1143.6|1141.1|1143.4|1140.9|0
1662756900000|2022-09-09 20:55:00|1143.6|1141.1|1143.55|1141.05|1143.6|1141.1|1143.53|1141.03|0
1662757200000|2022-09-09 21:00:00|1143.54|1141.04|1143.54|1141.04|1143.54|1141.04|1143.54|1141.04|0
1662933600000|2022-09-11 22:00:00|1143.48|1140.98|1146.13|1143.63|1146.42|1143.92|1143.48|1140.98|0
1662933900000|2022-09-11 22:05:00|1146.11|1143.61|1145.81|1143.31|1147.26|1144.76|1145.73|1143.23|0
1662934200000|2022-09-11 22:10:00|1146.03|1143.53|1145.65|1143.15|1146.03|1143.53|1145.48|1142.98|0
1662934500000|2022-09-11 22:15:00|1145.69|1143.19|1145.56|1143.06|1146.07|1143.57|1145.56|1143.06|0
1662934800000|2022-09-11 22:20:00|1145.6|1143.1|1145.27|1142.77|1145.6|1143.1|1145.22|1142.72|0
1662935100000|2022-09-11 22:25:00|1145.31|1142.81|1145.22|1142.72|1145.36|1142.86|1145.16|1142.66|0
1662935400000|2022-09-11 22:30:00|1145.24|1142.74|1145.27|1142.77|1145.6|1143.1|1145.22|1142.72|0
1662935700000|2022-09-11 22:35:00|1145.29|1142.79|1145.67|1143.17|1145.69|1143.19|1145.27|1142.77|0
1662936000000|2022-09-11 22:40:00|1145.66|1143.16|1145.93|1143.43|1145.95|1143.45|1145.55|1143.05|0
1662936300000|2022-09-11 22:45:00|1145.9|1143.4|1146.1|1143.6|1146.1|1143.6|1145.86|1143.36|0
1662936600000|2022-09-11 22:50:00|1146.04|1143.54|1146.5|1144|1146.5|1144|1146.04|1143.54|0
1662936900000|2022-09-11 22:55:00|1146.48|1143.98|1145.83|1143.33|1146.48|1143.98|1145.83|1143.33|0
1662937200000|2022-09-11 23:00:00|1145.76|1143.26|1146.32|1143.82|1146.34|1143.84|1145.76|1143.26|0
1662937500000|2022-09-11 23:05:00|1146.23|1143.73|1146.03|1143.53|1146.25|1143.75|1146.03|1143.53|0
1662937800000|2022-09-11 23:10:00|1146.07|1143.57|1145.94|1143.44|1146.1|1143.6|1145.94|1143.44|0
1662938100000|2022-09-11 23:15:00|1145.87|1143.37|1145.56|1143.06|1145.87|1143.37|1145.4|1142.9|0
1662938400000|2022-09-11 23:20:00|1145.61|1143.11|1145.47|1142.97|1145.72|1143.22|1145.45|1142.95|0
1662938700000|2022-09-11 23:25:00|1145.45|1142.95|1145.72|1143.22|1145.83|1143.33|1145.4|1142.9|0
1662939000000|2022-09-11 23:30:00|1145.74|1143.24|1145.94|1143.44|1145.94|1143.44|1145.49|1142.99|0
1662939300000|2022-09-11 23:35:00|1145.9|1143.4|1145.96|1143.46|1146.37|1143.87|1145.87|1143.37|0
1662939600000|2022-09-11 23:40:00|1145.94|1143.44|1145.9|1143.4|1145.99|1143.49|1145.67|1143.17|0
1662939900000|2022-09-11 23:45:00|1145.87|1143.37|1145.94|1143.44|1146.16|1143.66|1145.83|1143.33|0
1662940200000|2022-09-11 23:50:00|1145.87|1143.37|1145.76|1143.26|1146.01|1143.51|1145.67|1143.17|0
1662940500000|2022-09-11 23:55:00|1145.81|1143.31|1145.62|1143.12|1145.83|1143.33|1145.45|1142.95|0
1662940800000|2022-09-12 00:00:00|1145.55|1143.05|1145.08|1142.58|1145.55|1143.05|1144.75|1142.25|0
1662941100000|2022-09-12 00:05:00|1145.12|1142.62|1142.5|1140|1145.12|1142.62|1142.41|1139.91|0
1662941400000|2022-09-12 00:10:00|1142.48|1139.98|1142.97|1140.47|1144|1141.5|1142.41|1139.91|0
1662941700000|2022-09-12 00:15:00|1148.11|1145.61|1146.63|1144.13|1148.45|1145.95|1144.63|1142.13|0
1662942000000|2022-09-12 00:20:00|1146.76|1144.26|1147.25|1144.75|1147.27|1144.77|1146.76|1144.26|0
1662942300000|2022-09-12 00:25:00|1147.26|1144.76|1147.49|1144.99|1147.76|1145.26|1147.26|1144.76|0
1662942600000|2022-09-12 00:30:00|1147.48|1144.98|1147.23|1144.73|1147.75|1145.25|1147.23|1144.73|0
1662942900000|2022-09-12 00:35:00|1147.24|1144.74|1146.73|1144.23|1147.25|1144.75|1146.72|1144.22|0
1662943200000|2022-09-12 00:40:00|1146.86|1144.36|1146.49|1143.99|1147.24|1144.74|1146.34|1143.84|0
1662943500000|2022-09-12 00:45:00|1146.48|1143.98|1146.87|1144.37|1147|1144.5|1146.48|1143.98|0
1662943800000|2022-09-12 00:50:00|1146.99|1144.49|1146.99|1144.49|1147|1144.5|1146.74|1144.24|0
1662944100000|2022-09-12 00:55:00|1147|1144.5|1146.74|1144.24|1147|1144.5|1146.73|1144.23|0
1662944400000|2022-09-12 01:00:00|1146.73|1144.23|1145.96|1143.46|1146.74|1144.24|1145.96|1143.46|0
1662944700000|2022-09-12 01:05:00|1145.97|1143.47|1145.95|1143.45|1145.97|1143.47|1145.7|1143.2|0
1662945000000|2022-09-12 01:10:00|1145.83|1143.33|1145.96|1143.46|1146.22|1143.72|1145.83|1143.33|0
1662945300000|2022-09-12 01:15:00|1145.97|1143.47|1145.95|1143.45|1146.22|1143.72|1145.69|1143.19|0
1662945600000|2022-09-12 01:20:00|1145.96|1143.46|1146.45|1143.95|1146.71|1144.21|1145.96|1143.46|0
1662945900000|2022-09-12 01:25:00|1146.46|1143.96|1146.98|1144.48|1146.98|1144.48|1146.46|1143.96|0
1662946200000|2022-09-12 01:30:00|1146.97|1144.47|1146.98|1144.48|1147.23|1144.73|1146.97|1144.47|0
1662946500000|2022-09-12 01:35:00|1147.23|1144.73|1147.48|1144.98|1147.5|1145|1146.98|1144.48|0
1662946800000|2022-09-12 01:40:00|1147.49|1144.99|1147.74|1145.24|1147.75|1145.25|1147.48|1144.98|0
1662947100000|2022-09-12 01:45:00|1147.75|1145.25|1147.49|1144.99|1147.75|1145.25|1147.49|1144.99|0
1662947400000|2022-09-12 01:50:00|1147.74|1145.24|1147.74|1145.24|1147.74|1145.24|1147.73|1145.23|0
1662947700000|2022-09-12 01:55:00|1147.49|1144.99|1147.49|1144.99|1147.75|1145.25|1147.49|1144.99|0
1662948000000|2022-09-12 02:00:00|1147.5|1145|1147.23|1144.73|1147.75|1145.25|1147.22|1144.72|0
1662948300000|2022-09-12 02:05:00|1147.47|1144.97|1146.96|1144.46|1147.47|1144.97|1146.96|1144.46|0
1662948600000|2022-09-12 02:10:00|1146.97|1144.47|1147.2|1144.7|1147.22|1144.72|1146.96|1144.46|0
1662948900000|2022-09-12 02:15:00|1147.21|1144.71|1147.2|1144.7|1147.21|1144.71|1146.95|1144.45|0
1662949200000|2022-09-12 02:20:00|1147.21|1144.71|1147.21|1144.71|1147.21|1144.71|1147.2|1144.7|0
1662949500000|2022-09-12 02:25:00|1147.2|1144.7|1147.46|1144.96|1147.47|1144.97|1147.2|1144.7|0
1662949800000|2022-09-12 02:30:00|1147.47|1144.97|1147.46|1144.96|1147.72|1145.22|1147.46|1144.96|0
1662950100000|2022-09-12 02:35:00|1147.21|1144.71|1146.94|1144.44|1147.21|1144.71|1146.69|1144.19|0
1662950400000|2022-09-12 02:40:00|1146.95|1144.45|1146.17|1143.67|1146.95|1144.45|1145.91|1143.41|0
1662950700000|2022-09-12 02:45:00|1146.16|1143.66|1146.93|1144.43|1146.94|1144.44|1146.16|1143.66|0
1662951000000|2022-09-12 02:50:00|1146.94|1144.44|1147.17|1144.67|1147.19|1144.69|1146.94|1144.44|0
1662951300000|2022-09-12 02:55:00|1147.18|1144.68|1147.67|1145.17|1147.69|1145.19|1147.17|1144.67|0
1662951600000|2022-09-12 03:00:00|1147.68|1145.18|1147.17|1144.67|1147.68|1145.18|1147.17|1144.67|0
1662951900000|2022-09-12 03:05:00|1147.18|1144.68|1147.44|1144.94|1147.44|1144.94|1147.17|1144.67|0
1662952200000|2022-09-12 03:10:00|1147.43|1144.93|1147.43|1144.93|1147.68|1145.18|1147.43|1144.93|0
1662952500000|2022-09-12 03:15:00|1147.44|1144.94|1147.44|1144.94|1147.69|1145.19|1147.43|1144.93|0
1662952800000|2022-09-12 03:20:00|1147.43|1144.93|1147.56|1145.06|1147.69|1145.19|1147.43|1144.93|0
1662953100000|2022-09-12 03:25:00|1147.44|1144.94|1147.17|1144.67|1147.44|1144.94|1147.17|1144.67|0
1662953400000|2022-09-12 03:30:00|1147.16|1144.66|1145.66|1143.16|1147.17|1144.67|1145.66|1143.16|0
1662953700000|2022-09-12 03:35:00|1145.65|1143.15|1145.65|1143.15|1145.91|1143.41|1145.65|1143.15|0
1662954000000|2022-09-12 03:40:00|1145.66|1143.16|1145.65|1143.15|1145.78|1143.28|1145.65|1143.15|0
1662954300000|2022-09-12 03:45:00|1145.66|1143.16|1145.92|1143.42|1145.92|1143.42|1145.66|1143.16|0
1662954600000|2022-09-12 03:50:00|1145.91|1143.41|1145.92|1143.42|1145.92|1143.42|1145.91|1143.41|0
1662954900000|2022-09-12 03:55:00|1145.93|1143.43|1145.92|1143.42|1146.17|1143.67|1145.92|1143.42|0
1662955200000|2022-09-12 04:00:00|1145.93|1143.43|1145.93|1143.43|1145.93|1143.43|1145.91|1143.41|0
1662955500000|2022-09-12 04:05:00|1145.92|1143.42|1145.92|1143.42|1145.93|1143.43|1145.92|1143.42|0
1662955800000|2022-09-12 04:10:00|1145.67|1143.17|1145.67|1143.17|1145.68|1143.18|1145.42|1142.92|0
1662956100000|2022-09-12 04:15:00|1145.68|1143.18|1145.42|1142.92|1145.68|1143.18|1145.41|1142.91|0
1662956400000|2022-09-12 04:20:00|1145.41|1142.91|1145.42|1142.92|1145.67|1143.17|1145.16|1142.66|0
1662956700000|2022-09-12 04:25:00|1145.17|1142.67|1144.66|1142.16|1145.17|1142.67|1144.65|1142.15|0
1662957000000|2022-09-12 04:30:00|1144.65|1142.15|1144.93|1142.43|1145.17|1142.67|1144.65|1142.15|0
1662957300000|2022-09-12 04:35:00|1144.92|1142.42|1145.18|1142.68|1145.18|1142.68|1144.92|1142.42|0
1662957600000|2022-09-12 04:40:00|1145.19|1142.69|1145.18|1142.68|1145.19|1142.69|1144.94|1142.44|0
1662957900000|2022-09-12 04:45:00|1145.19|1142.69|1145.19|1142.69|1145.2|1142.7|1144.93|1142.43|0
1662958200000|2022-09-12 04:50:00|1145.18|1142.68|1145.19|1142.69|1145.2|1142.7|1145.18|1142.68|0
1662958500000|2022-09-12 04:55:00|1145.18|1142.68|1144.92|1142.42|1145.19|1142.69|1144.92|1142.42|0
1662958800000|2022-09-12 05:00:00|1144.93|1142.43|1145.19|1142.69|1145.2|1142.7|1144.93|1142.43|0
1662959100000|2022-09-12 05:05:00|1145.18|1142.68|1145.18|1142.68|1145.18|1142.68|1144.92|1142.42|0
1662959400000|2022-09-12 05:10:00|1145.19|1142.69|1144.94|1142.44|1145.19|1142.69|1144.93|1142.43|0
1662959700000|2022-09-12 05:15:00|1145.19|1142.69|1145.2|1142.7|1145.2|1142.7|1144.94|1142.44|0
1662960000000|2022-09-12 05:20:00|1145.21|1142.71|1144.96|1142.46|1145.21|1142.71|1144.95|1142.45|0
1662960300000|2022-09-12 05:25:00|1144.97|1142.47|1145.21|1142.71|1145.22|1142.72|1144.7|1142.2|0
1662960600000|2022-09-12 05:30:00|1143.58|1141.08|1143.58|1141.08|1143.8|1141.3|1143.57|1141.07|0
1662960900000|2022-09-12 05:35:00|1143.8|1141.3|1143.58|1141.08|1143.8|1141.3|1143.35|1140.85|0
1662961200000|2022-09-12 05:40:00|1143.79|1141.29|1145.02|1142.52|1145.24|1142.74|1143.58|1141.08|0
1662961500000|2022-09-12 05:45:00|1146.97|1144.47|1146.97|1144.47|1146.98|1144.48|1146.96|1144.46|0
1662961800000|2022-09-12 05:50:00|1146.72|1144.22|1146.72|1144.22|1146.97|1144.47|1146.45|1143.95|0
1662962100000|2022-09-12 05:55:00|1146.47|1143.97|1146.99|1144.49|1146.99|1144.49|1146.47|1143.97|0
1662962400000|2022-09-12 06:00:00|1147|1144.5|1145.95|1143.45|1147|1144.5|1145.71|1143.21|0
1662962700000|2022-09-12 06:05:00|1145.96|1143.46|1145.46|1142.96|1145.96|1143.46|1144.95|1142.45|0
1662963000000|2022-09-12 06:10:00|1145.47|1142.97|1144.7|1142.2|1145.47|1142.97|1144.7|1142.2|0
1662963300000|2022-09-12 06:15:00|1144.58|1142.08|1144.2|1141.7|1144.71|1142.21|1143.95|1141.45|0
1662963600000|2022-09-12 06:20:00|1143.96|1141.46|1144.19|1141.69|1144.45|1141.95|1143.7|1141.2|0
1662963900000|2022-09-12 06:25:00|1144.18|1141.68|1144.45|1141.95|1144.95|1142.45|1143.94|1141.44|0
1662964200000|2022-09-12 06:30:00|1144.2|1141.7|1144.97|1142.47|1144.97|1142.47|1143.95|1141.45|0
1662964500000|2022-09-12 06:35:00|1144.73|1142.23|1146.52|1144.02|1146.78|1144.28|1144.73|1142.23|0
1662964800000|2022-09-12 06:40:00|1146.4|1143.9|1146.52|1144.02|1147.03|1144.53|1146.14|1143.64|0
1662965100000|2022-09-12 06:45:00|1146.77|1144.27|1146.79|1144.29|1147.28|1144.78|1146.52|1144.02|0
1662965400000|2022-09-12 06:50:00|1147.04|1144.54|1146.29|1143.79|1147.04|1144.54|1145.79|1143.29|0
1662965700000|2022-09-12 06:55:00|1146.28|1143.78|1146.32|1143.82|1146.57|1144.07|1146.04|1143.54|0
1662966000000|2022-09-12 07:00:00|1146.07|1143.57|1139.05|1138.55|1147.58|1145.08|1138.9|1138.4|0
1662966300000|2022-09-12 07:05:00|1139|1138.5|1142.75|1142.25|1142.8|1142.3|1138|1137.5|0
1662966600000|2022-09-12 07:10:00|1142.8|1142.3|1145.8|1145.3|1147|1146.5|1142.75|1142.25|2
1662966900000|2022-09-12 07:15:00|1145.7|1145.2|1146.25|1145.75|1147.05|1146.55|1145.3|1144.8|3
1662967200000|2022-09-12 07:20:00|1146.3|1145.8|1146.4|1145.9|1147.15|1146.65|1144.85|1144.35|11
1662967500000|2022-09-12 07:25:00|1146.45|1145.95|1147.7|1147.2|1149.2|1148.7|1146.45|1145.95|0
1662967800000|2022-09-12 07:30:00|1147.65|1147.15|1150.7|1150.2|1150.7|1150.2|1146.9|1146.4|1
1662968100000|2022-09-12 07:35:00|1150.55|1150.05|1149.2|1148.7|1150.8|1150.3|1149.2|1148.7|27
1662968400000|2022-09-12 07:40:00|1149.25|1148.75|1149.25|1148.75|1149.25|1148.75|1149.15|1148.65|72
1662968700000|2022-09-12 07:45:00|||||||||55
1662969000000|2022-09-12 07:50:00|1149.2|1148.7|1149.35|1148.85|1149.5|1149|1149.2|1148.7|25
1662969300000|2022-09-12 07:55:00|1149.4|1148.9|1149.4|1148.9|1149.5|1149|1149.15|1148.65|15
1662969600000|2022-09-12 08:00:00|1149.45|1148.95|1150.55|1150.05|1151.3|1150.8|1149.45|1148.95|67
1662969900000|2022-09-12 08:05:00|1150.5|1150|1151|1150.5|1152.35|1151.85|1150.1|1149.6|75
1662970200000|2022-09-12 08:10:00|1151.1|1150.6|1149.7|1149.2|1151.15|1150.65|1149.7|1149.2|10
1662970500000|2022-09-12 08:15:00|1149.75|1149.25|1149.65|1149.15|1150.9|1150.4|1149.65|1149.15|8
1662970800000|2022-09-12 08:20:00|1149.6|1149.1|1149.4|1148.9|1149.9|1149.4|1149.15|1148.65|158
1662971100000|2022-09-12 08:25:00|1149.5|1149|1149.9|1149.4|1150.3|1149.8|1149.45|1148.95|5
1662971400000|2022-09-12 08:30:00|1149.8|1149.3|1150.3|1149.8|1150.55|1150.05|1149.4|1148.9|0
1662971700000|2022-09-12 08:35:00|1150.35|1149.85|1151.3|1150.8|1152.05|1151.55|1150.35|1149.85|0
1662972000000|2022-09-12 08:40:00|1151.25|1150.75|1151.25|1150.75|1151.9|1151.4|1150.95|1150.45|0
1662972300000|2022-09-12 08:45:00|1151.3|1150.8|1150.8|1150.3|1152|1151.5|1150.75|1150.25|11
1662972600000|2022-09-12 08:50:00|1150.85|1150.35|1151|1150.5|1151.2|1150.7|1150.2|1149.7|10
1662972900000|2022-09-12 08:55:00|1151.05|1150.55|1152.65|1152.15|1152.9|1152.4|1151.05|1150.55|5
1662973200000|2022-09-12 09:00:00|1152.7|1152.2|1152.45|1151.95|1152.7|1152.2|1151.5|1151|3
1662973500000|2022-09-12 09:05:00|1152.4|1151.9|1152.15|1151.65|1152.65|1152.15|1151.6|1151.1|17
1662973800000|2022-09-12 09:10:00|1152.1|1151.6|1151.35|1150.85|1152.55|1152.05|1151.2|1150.7|0
1662974100000|2022-09-12 09:15:00|1151.4|1150.9|1150.95|1150.45|1152.25|1151.75|1150.95|1150.45|24
1662974400000|2022-09-12 09:20:00|1151|1150.5|1150.5|1150|1151.2|1150.7|1150.4|1149.9|2
1662974700000|2022-09-12 09:25:00|1150.55|1150.05|1149.05|1148.55|1151|1150.5|1148.85|1148.35|40
1662975000000|2022-09-12 09:30:00|1149|1148.5|1149.95|1149.45|1150.3|1149.8|1148.4|1147.9|10
1662975300000|2022-09-12 09:35:00|1149.9|1149.4|1149.55|1149.05|1150.15|1149.65|1149.4|1148.9|11
1662975600000|2022-09-12 09:40:00|1149.5|1149|1148.65|1148.15|1149.9|1149.4|1148.65|1148.15|11
1662975900000|2022-09-12 09:45:00|1148.6|1148.1|1147.85|1147.35|1149.25|1148.75|1147.8|1147.3|21
1662976200000|2022-09-12 09:50:00|1147.8|1147.3|1147.45|1146.95|1147.8|1147.3|1146.4|1145.9|10
1662976500000|2022-09-12 09:55:00|1147.4|1146.9|1147.2|1146.7|1147.45|1146.95|1146.7|1146.2|2
1662976800000|2022-09-12 10:00:00|1147.15|1146.65|1147.95|1147.45|1148|1147.5|1146.45|1145.95|13
1662977100000|2022-09-12 10:05:00|1148|1147.5|1148.25|1147.75|1148.7|1148.2|1147.75|1147.25|3
1662977400000|2022-09-12 10:10:00|1148.3|1147.8|1148.7|1148.2|1149|1148.5|1148.3|1147.8|0
1662977700000|2022-09-12 10:15:00|1148.75|1148.25|1149.4|1148.9|1149.6|1149.1|1148.65|1148.15|7
1662978000000|2022-09-12 10:20:00|1149.35|1148.85|1149.25|1148.75|1149.5|1149|1148.95|1148.45|1
1662978300000|2022-09-12 10:25:00|1149.15|1148.65|1149.4|1148.9|1149.5|1149|1148.7|1148.2|11
1662978600000|2022-09-12 10:30:00|1149.45|1148.95|1149.1|1148.6|1149.45|1148.95|1148.95|1148.45|3
1662978900000|2022-09-12 10:35:00|1149|1148.5|1148.2|1147.7|1149|1148.5|1147.7|1147.2|1
1662979200000|2022-09-12 10:40:00|1148.3|1147.8|1147.95|1147.45|1148.3|1147.8|1147.55|1147.05|1
1662979500000|2022-09-12 10:45:00|1148|1147.5|1147.75|1147.25|1148.4|1147.9|1147.65|1147.15|2
1662979800000|2022-09-12 10:50:00|1147.7|1147.2|1146.7|1146.2|1147.85|1147.35|1146.6|1146.1|0
1662980100000|2022-09-12 10:55:00|1146.8|1146.3|1145.55|1145.05|1146.95|1146.45|1145.5|1145|12
1662980400000|2022-09-12 11:00:00|1145.5|1145|1145.15|1144.65|1145.6|1145.1|1144.6|1144.1|5
1662980700000|2022-09-12 11:05:00|1145.1|1144.6|1144.45|1143.95|1145.35|1144.85|1144.15|1143.65|1
1662981000000|2022-09-12 11:10:00|1144.55|1144.05|1143.45|1142.95|1144.65|1144.15|1143.25|1142.75|0
1662981300000|2022-09-12 11:15:00|1143.5|1143|1143.15|1142.65|1143.9|1143.4|1142.95|1142.45|10
1662981600000|2022-09-12 11:20:00|1143.1|1142.6|1144.15|1143.65|1144.15|1143.65|1142.85|1142.35|2
1662981900000|2022-09-12 11:25:00|1144.2|1143.7|1144.6|1144.1|1144.75|1144.25|1143.95|1143.45|1
1662982200000|2022-09-12 11:30:00|1144.5|1144|1142.95|1142.45|1144.5|1144|1142.55|1142.05|10
1662982500000|2022-09-12 11:35:00|1142.85|1142.35|1141.35|1140.85|1142.85|1142.35|1141.35|1140.85|2
1662982800000|2022-09-12 11:40:00|1141.24|1140.74|1142.04|1141.54|1142.44|1141.94|1140.99|1140.49|3
1662983100000|2022-09-12 11:45:00|1141.99|1141.49|1141.99|1141.49|1142.29|1141.79|1141.74|1141.24|2
1662983400000|2022-09-12 11:50:00|1141.94|1141.44|1141.84|1141.34|1141.99|1141.49|1141.44|1140.94|0
1662983700000|2022-09-12 11:55:00|1141.94|1141.44|1141.99|1141.49|1142.09|1141.59|1141.54|1141.04|0
1662984000000|2022-09-12 12:00:00|1142.04|1141.54|1142.74|1142.24|1143.44|1142.94|1142.04|1141.54|0
1662984300000|2022-09-12 12:05:00|1142.84|1142.34|1142.64|1142.14|1143.79|1143.29|1142.29|1141.79|0
1662984600000|2022-09-12 12:10:00|1142.59|1142.09|1141.64|1141.14|1142.84|1142.34|1141.44|1140.94|25
1662984900000|2022-09-12 12:15:00|1141.59|1141.09|1141.24|1140.74|1142.59|1142.09|1140.94|1140.44|66
1662985200000|2022-09-12 12:20:00|1141.29|1140.79|1140.59|1140.09|1141.39|1140.89|1140.29|1139.79|4
1662985500000|2022-09-12 12:25:00|1140.54|1140.04|1139.29|1138.79|1140.54|1140.04|1138.74|1138.24|186
1662985800000|2022-09-12 12:30:00|1139.24|1138.74|1138.04|1137.54|1139.24|1138.74|1137.34|1136.84|2
1662986100000|2022-09-12 12:35:00|1137.99|1137.49|1140.04|1139.54|1140.29|1139.79|1137.69|1137.19|2
1662986400000|2022-09-12 12:40:00|1139.99|1139.49|1141.69|1141.19|1141.89|1141.39|1139.74|1139.24|3
1662986700000|2022-09-12 12:45:00|1141.79|1141.29|1141.54|1141.04|1142.69|1142.19|1141.19|1140.69|19
1662987000000|2022-09-12 12:50:00|1141.59|1141.09|1141.64|1141.14|1141.79|1141.29|1141.29|1140.79|0
1662987300000|2022-09-12 12:55:00|1141.59|1141.09|1141.99|1141.49|1142.49|1141.99|1141.34|1140.84|5
1662987600000|2022-09-12 13:00:00|1141.94|1141.44|1142.59|1142.09|1142.64|1142.14|1141.59|1141.09|14
1662987900000|2022-09-12 13:05:00|1142.64|1142.14|1142.09|1141.59|1143.19|1142.69|1142.04|1141.54|5
1662988200000|2022-09-12 13:10:00|1142.04|1141.54|1141.99|1141.49|1142.14|1141.64|1141.04|1140.54|30
1662988500000|2022-09-12 13:15:00|1142.04|1141.54|1142.64|1142.14|1143.34|1142.84|1141.99|1141.49|24
1662988800000|2022-09-12 13:20:00|1142.59|1142.09|1143.34|1142.84|1143.79|1143.29|1142.34|1141.84|454
1662989100000|2022-09-12 13:25:00|1143.29|1142.79|1143.44|1142.94|1143.79|1143.29|1142.99|1142.49|14
1662989400000|2022-09-12 13:30:00|1143.49|1142.99|1144.14|1143.64|1144.29|1143.79|1142.59|1142.09|5
1662989700000|2022-09-12 13:35:00|1144.09|1143.59|1143.24|1142.74|1144.54|1144.04|1142.34|1141.84|6
1662990000000|2022-09-12 13:40:00|1143.34|1142.84|1142.94|1142.44|1144.14|1143.64|1142.04|1141.54|4
1662990300000|2022-09-12 13:45:00|1142.99|1142.49|1144.24|1143.74|1144.99|1144.49|1142.99|1142.49|17
1662990600000|2022-09-12 13:50:00|1144.34|1143.84|1149.39|1148.89|1149.39|1148.89|1144.24|1143.74|11
1662990900000|2022-09-12 13:55:00|1149.44|1148.94|1150.29|1149.79|1150.99|1150.49|1148.99|1148.49|0
1662991200000|2022-09-12 14:00:00|1150.24|1149.74|1151.44|1150.94|1151.99|1151.49|1149.99|1149.49|0
1662991500000|2022-09-12 14:05:00|1151.39|1150.89|1149.84|1149.34|1151.74|1151.24|1149.49|1148.99|0
1662991800000|2022-09-12 14:10:00|1149.63|1149.13|1149.78|1149.28|1150.43|1149.93|1149.58|1149.08|67
1662992100000|2022-09-12 14:15:00|1150.08|1149.58|1154.37|1151.87|1154.37|1153.53|1150.08|1149.58|63
1662992400000|2022-09-12 14:20:00|1154.12|1151.62|1154.16|1151.66|1154.53|1152.03|1153.76|1151.26|0
1662992700000|2022-09-12 14:25:00|1154.41|1151.91|1155.5|1153|1155.51|1153.01|1154.41|1151.91|116
1662993000000|2022-09-12 14:30:00|1155.26|1152.76|1154.75|1152.25|1155.76|1153.26|1154.5|1152|0
1662993300000|2022-09-12 14:35:00|1154.76|1152.26|1154.99|1152.49|1155.26|1152.76|1154.24|1151.74|0
1662993600000|2022-09-12 14:40:00|1154.98|1152.48|1154.23|1151.73|1154.99|1152.49|1153.74|1151.24|0
1662993900000|2022-09-12 14:45:00|1154.24|1151.74|1154.51|1152.01|1154.76|1152.26|1153.98|1151.48|0
1662994200000|2022-09-12 14:50:00|1154.52|1152.02|1153.49|1150.99|1154.52|1152.02|1152.99|1150.49|0
1662994500000|2022-09-12 14:55:00|1153.74|1151.24|1152.47|1149.97|1153.74|1151.24|1152.21|1149.71|0
1662994800000|2022-09-12 15:00:00|1152.48|1149.98|1151.22|1148.72|1152.73|1150.23|1150.69|1148.19|0
1662995100000|2022-09-12 15:05:00|1151.21|1148.71|1150.21|1147.71|1151.73|1149.23|1150.21|1147.71|0
1662995400000|2022-09-12 15:10:00|1150.47|1147.97|1150.21|1147.71|1150.72|1148.22|1149.71|1147.21|0
1662995700000|2022-09-12 15:15:00|1149.96|1147.46|1151.22|1148.72|1151.22|1148.72|1149.46|1146.96|0
1662996000000|2022-09-12 15:20:00|1151.48|1148.98|1152.24|1149.74|1152.24|1149.74|1151.22|1148.72|0
1662996300000|2022-09-12 15:25:00|1152.49|1149.99|1153.25|1150.75|1153.5|1151|1152.24|1149.74|0
1662996600000|2022-09-12 15:30:00|1153.5|1151|1152.99|1150.49|1153.5|1151|1152.74|1150.24|0
1662996900000|2022-09-12 15:35:00|1152.74|1150.24|1152.49|1149.99|1153.5|1151|1151.48|1148.98|0
1662997200000|2022-09-12 15:40:00|1152.24|1149.74|1151.73|1149.23|1152.74|1150.24|1151.48|1148.98|0
1662997500000|2022-09-12 15:45:00|1151.48|1148.98|1151.22|1148.72|1151.98|1149.48|1150.97|1148.47|0
1662997800000|2022-09-12 15:50:00|1151.48|1148.98|1149.97|1147.47|1151.48|1148.98|1149.96|1147.46|0
1662998100000|2022-09-12 15:55:00|1149.96|1147.46|1149.44|1146.94|1149.98|1147.48|1148.4|1145.9|0
1662998400000|2022-09-12 16:00:00|1149.43|1146.93|1150.4|1147.9|1150.66|1148.16|1149.43|1146.93|0
1662998700000|2022-09-12 16:05:00|1150.41|1147.91|1150.12|1147.62|1151.43|1148.93|1150.12|1147.62|0
1662999000000|2022-09-12 16:10:00|1149.87|1147.37|1151.4|1148.9|1151.41|1148.91|1149.6|1147.1|0
1662999300000|2022-09-12 16:15:00|1151.41|1148.91|1150.39|1147.89|1151.65|1149.15|1150.13|1147.63|0
1662999600000|2022-09-12 16:20:00|1150.4|1147.9|1151.68|1149.18|1152.18|1149.68|1149.88|1147.38|0
1662999900000|2022-09-12 16:25:00|1151.67|1149.17|1150.95|1148.45|1151.68|1149.18|1150.68|1148.18|0
1663000200000|2022-09-12 16:30:00|1150.94|1148.44|1151.21|1148.71|1151.47|1148.97|1150.93|1148.43|0
1663000500000|2022-09-12 16:35:00|1151.2|1148.7|1151.71|1149.21|1151.72|1149.22|1150.43|1147.93|0
1663000800000|2022-09-12 16:40:00|1151.72|1149.22|1152.22|1149.72|1152.22|1149.72|1151.46|1148.96|0
1663001100000|2022-09-12 16:45:00|1152.23|1149.73|1151.7|1149.2|1152.23|1149.73|1150.95|1148.45|0
1663001400000|2022-09-12 16:50:00|1151.71|1149.21|1152.22|1149.72|1152.23|1149.73|1151.7|1149.2|0
1663001700000|2022-09-12 16:55:00|1151.98|1149.48|1152.24|1149.74|1152.48|1149.98|1151.97|1149.47|0
1663002000000|2022-09-12 17:00:00|1151.99|1149.49|1151.72|1149.22|1152.25|1149.75|1150.69|1148.19|0
1663002300000|2022-09-12 17:05:00|1151.59|1149.09|1153.26|1150.76|1153.26|1150.76|1151.47|1148.97|0
1663002600000|2022-09-12 17:10:00|1153.01|1150.51|1153.01|1150.51|1153.52|1151.02|1153|1150.5|0
1663002900000|2022-09-12 17:15:00|1153.02|1150.52|1152.27|1149.77|1153.02|1150.52|1152.26|1149.76|0
1663003200000|2022-09-12 17:20:00|1152.28|1149.78|1152.27|1149.77|1152.54|1150.04|1151.76|1149.26|0
1663003500000|2022-09-12 17:25:00|1152.39|1149.89|1153.29|1150.79|1153.3|1150.8|1152.26|1149.76|0
1663003800000|2022-09-12 17:30:00|1153.3|1150.8|1153.3|1150.8|1153.31|1150.81|1152.54|1150.04|0
1663004100000|2022-09-12 17:35:00|1153.18|1150.68|1152.52|1150.02|1153.3|1150.8|1152.52|1150.02|0
1663004400000|2022-09-12 17:40:00|1152.53|1150.03|1151.51|1149.01|1152.54|1150.04|1151.51|1149.01|0
1663004700000|2022-09-12 17:45:00|1151.52|1149.02|1152.28|1149.78|1152.52|1150.02|1151.26|1148.76|0
1663005000000|2022-09-12 17:50:00|1152.4|1149.9|1153.05|1150.55|1153.06|1150.56|1152.27|1149.77|0
1663005300000|2022-09-12 17:55:00|1152.93|1150.43|1152.8|1150.3|1153.05|1150.55|1152.55|1150.05|0
1663005600000|2022-09-12 18:00:00|1152.55|1150.05|1151.77|1149.27|1152.81|1150.31|1151.77|1149.27|0
1663005900000|2022-09-12 18:05:00|1151.78|1149.28|1152.01|1149.51|1152.04|1149.54|1151.76|1149.26|0
1663006200000|2022-09-12 18:10:00|1151.89|1149.39|1152.79|1150.29|1152.79|1150.29|1151.76|1149.26|0
1663006500000|2022-09-12 18:15:00|1152.78|1150.28|1151.73|1149.23|1153.05|1150.55|1151.47|1148.97|0
1663006800000|2022-09-12 18:20:00|1151.74|1149.24|1151.99|1149.49|1152.51|1150.01|1151.2|1148.7|0
1663007100000|2022-09-12 18:25:00|1152|1149.5|1151.22|1148.72|1152.25|1149.75|1150.72|1148.22|0
1663007400000|2022-09-12 18:30:00|1151.21|1148.71|1150.95|1148.45|1151.35|1148.85|1150.44|1147.94|0
1663007700000|2022-09-12 18:35:00|1150.96|1148.46|1151.98|1149.48|1151.98|1149.48|1150.95|1148.45|0
1663008000000|2022-09-12 18:40:00|1151.86|1149.36|1151.99|1149.49|1151.99|1149.49|1151.47|1148.97|0
1663008300000|2022-09-12 18:45:00|1151.98|1149.48|1152.51|1150.01|1152.51|1150.01|1151.73|1149.23|0
1663008600000|2022-09-12 18:50:00|1152.38|1149.88|1152|1149.5|1152.52|1150.02|1151.99|1149.49|0
1663008900000|2022-09-12 18:55:00|1152.12|1149.62|1152|1149.5|1152.51|1150.01|1151.74|1149.24|0
1663009200000|2022-09-12 19:00:00|1152.25|1149.75|1152.24|1149.74|1152.5|1150|1151.98|1149.48|0
1663009500000|2022-09-12 19:05:00|1152.25|1149.75|1153.03|1150.53|1153.04|1150.54|1152.24|1149.74|0
1663009800000|2022-09-12 19:10:00|1153.02|1150.52|1152.78|1150.28|1153.04|1150.54|1152.52|1150.02|0
1663010100000|2022-09-12 19:15:00|1152.77|1150.27|1152.51|1150.01|1152.78|1150.28|1152.25|1149.75|0
1663010400000|2022-09-12 19:20:00|1152.5|1150|1152.48|1149.98|1152.77|1150.27|1152.23|1149.73|0
1663010700000|2022-09-12 19:25:00|1152.47|1149.97|1152.22|1149.72|1152.49|1149.99|1151.97|1149.47|0
1663011000000|2022-09-12 19:30:00|1151.98|1149.48|1151.96|1149.46|1152.24|1149.74|1151.71|1149.21|0
1663011300000|2022-09-12 19:35:00|1151.95|1149.45|1152.22|1149.72|1152.24|1149.74|1151.7|1149.2|0
1663011600000|2022-09-12 19:40:00|1152.21|1149.71|1153.26|1150.76|1153.26|1150.76|1151.95|1149.45|0
1663011900000|2022-09-12 19:45:00|1153.25|1150.75|1153.01|1150.51|1153.51|1151.01|1152.24|1149.74|0
1663012200000|2022-09-12 19:50:00|1152.99|1150.49|1151.52|1149.02|1153.02|1150.52|1150.76|1148.26|0
1663012500000|2022-09-12 19:55:00|1151.51|1149.01|1152.33|1149.83|1152.56|1150.06|1151.26|1148.76|0
1663012800000|2022-09-12 20:00:00|1152.32|1149.82|1152.93|1150.43|1153.55|1151.05|1152.32|1149.82|0
1663013100000|2022-09-12 20:05:00|1152.94|1150.44|1153.17|1150.67|1153.17|1150.67|1152.55|1150.05|0
1663013400000|2022-09-12 20:10:00|1153.16|1150.66|1153.24|1150.74|1153.37|1150.87|1152.99|1150.49|0
1663013700000|2022-09-12 20:15:00|1153.29|1150.79|1153.42|1150.92|1153.55|1151.05|1153.29|1150.79|0
1663014000000|2022-09-12 20:20:00|1153.47|1150.97|1154.24|1151.74|1154.29|1151.79|1153.47|1150.97|0
1663014300000|2022-09-12 20:25:00|1154.29|1151.79|1154.03|1151.53|1154.42|1151.92|1154.03|1151.53|0
1663014600000|2022-09-12 20:30:00|1154.04|1151.54|1154.23|1151.73|1154.31|1151.81|1153.98|1151.48|0
1663014900000|2022-09-12 20:35:00|1154.24|1151.74|1154.31|1151.81|1154.36|1151.86|1154.1|1151.6|0
1663015200000|2022-09-12 20:40:00|1154.23|1151.73|1154.23|1151.73|1154.36|1151.86|1154.18|1151.68|0
1663015500000|2022-09-12 20:45:00|1154.24|1151.74|1154.36|1151.86|1154.41|1151.91|1154.23|1151.73|0
1663015800000|2022-09-12 20:50:00|1154.41|1151.91|1154.54|1152.04|1154.54|1152.04|1154.31|1151.81|0
1663016100000|2022-09-12 20:55:00|1154.49|1151.99|1154.46|1151.96|1154.62|1152.12|1154.41|1151.91|0
1663016400000|2022-09-12 21:00:00|1154.41|1151.91|1154.44|1151.94|1154.51|1152.01|1154.41|1151.91|0
1663016700000|2022-09-12 21:05:00|1154.41|1151.91|1154.44|1151.94|1154.46|1151.96|1154.39|1151.89|0
1663017000000|2022-09-12 21:10:00|1154.41|1151.91|1154.46|1151.96|1154.51|1152.01|1154.41|1151.91|0
1663017300000|2022-09-12 21:15:00|1154.49|1151.99|1154.56|1152.06|1154.59|1152.09|1154.44|1151.94|0
1663017600000|2022-09-12 21:20:00|1154.54|1152.04|1154.31|1151.81|1154.54|1152.04|1154.31|1151.81|0
1663017900000|2022-09-12 21:25:00|1154.39|1151.89|1154.39|1151.89|1154.41|1151.91|1154.33|1151.83|0
1663018200000|2022-09-12 21:30:00|1154.36|1151.86|1154.39|1151.89|1154.39|1151.89|1154.36|1151.86|0
1663018500000|2022-09-12 21:35:00|1154.41|1151.91|1154.54|1152.04|1154.54|1152.04|1154.41|1151.91|0
1663018800000|2022-09-12 21:40:00|1154.56|1152.06|1154.41|1151.91|1154.56|1152.06|1154.39|1151.89|0
1663019100000|2022-09-12 21:45:00|1154.39|1151.89|1154.39|1151.89|1154.39|1151.89|1154.39|1151.89|0
1663019400000|2022-09-12 21:50:00|1154.44|1151.94|1154.51|1152.01|1154.51|1152.01|1154.41|1151.91|0
1663019700000|2022-09-12 21:55:00|1154.49|1151.99|1154.54|1152.04|1154.59|1152.09|1154.46|1151.96|0
1663020000000|2022-09-12 22:00:00|1154.56|1152.06|1154.39|1151.89|1155.18|1152.68|1154.16|1151.66|0
1663020300000|2022-09-12 22:05:00|1154.46|1151.96|1154.26|1151.76|1154.46|1151.96|1154.21|1151.71|0
1663020600000|2022-09-12 22:10:00|1154.33|1151.83|1154.21|1151.71|1154.33|1151.83|1154.16|1151.66|0
1663020900000|2022-09-12 22:15:00|1154.26|1151.76|1154.16|1151.66|1154.39|1151.89|1154.16|1151.66|0
1663021200000|2022-09-12 22:20:00|1154.21|1151.71|1153.64|1151.14|1154.21|1151.71|1153.64|1151.14|0
1663021500000|2022-09-12 22:25:00|1153.65|1151.15|1153.82|1151.32|1153.9|1151.4|1153.65|1151.15|0
1663021800000|2022-09-12 22:30:00|1153.77|1151.27|1153.44|1150.94|1153.82|1151.32|1153.44|1150.94|0
1663022100000|2022-09-12 22:35:00|1153.47|1150.97|1153.39|1150.89|1153.47|1150.97|1153.34|1150.84|0
1663022400000|2022-09-12 22:40:00|1153.36|1150.86|1153.59|1151.09|1153.72|1151.22|1153.36|1150.86|0
1663022700000|2022-09-12 22:45:00|1153.52|1151.02|1153.64|1151.14|1153.64|1151.14|1153.52|1151.02|0
1663023000000|2022-09-12 22:50:00|1153.59|1151.09|1153.59|1151.09|1153.64|1151.14|1153.59|1151.09|0
1663023300000|2022-09-12 22:55:00|1153.62|1151.12|1153.64|1151.14|1153.64|1151.14|1153.59|1151.09|0
1663023600000|2022-09-12 23:00:00|1153.62|1151.12|1153.64|1151.14|1153.64|1151.14|1153.47|1150.97|0
1663023900000|2022-09-12 23:05:00|1153.65|1151.15|1154.08|1151.58|1154.21|1151.71|1153.65|1151.15|0
1663024200000|2022-09-12 23:10:00|1154.05|1151.55|1154.08|1151.58|1154.21|1151.71|1154.03|1151.53|0
1663024500000|2022-09-12 23:15:00|1154.11|1151.61|1153.95|1151.45|1154.16|1151.66|1153.95|1151.45|0
1663024800000|2022-09-12 23:20:00|1153.93|1151.43|1154.21|1151.71|1154.21|1151.71|1153.9|1151.4|0
1663025100000|2022-09-12 23:25:00|1154.2|1151.7|1154.21|1151.71|1154.21|1151.71|1154.08|1151.58|0
1663025400000|2022-09-12 23:30:00|1154.2|1151.7|1154.08|1151.58|1154.21|1151.71|1154.08|1151.58|0
1663025700000|2022-09-12 23:35:00|1154.03|1151.53|1153.77|1151.27|1154.03|1151.53|1153.64|1151.14|0
1663026000000|2022-09-12 23:40:00|1153.72|1151.22|1153.72|1151.22|1153.82|1151.32|1153.64|1151.14|0
1663026300000|2022-09-12 23:45:00|1153.77|1151.27|1153.72|1151.22|1154.03|1151.53|1153.64|1151.14|0
1663026600000|2022-09-12 23:50:00|1153.64|1151.14|1153.58|1151.08|1153.95|1151.45|1153.48|1150.98|0
1663026900000|2022-09-12 23:55:00|1153.5|1151|1153.48|1150.98|1153.71|1151.21|1153.4|1150.9|0
1663027200000|2022-09-13 00:00:00|1153.5|1151|1153.48|1150.98|1153.96|1151.46|1153.4|1150.9|0
1663027500000|2022-09-13 00:05:00|1153.47|1150.97|1153.96|1151.46|1153.96|1151.46|1153.27|1150.77|0
1663027800000|2022-09-13 00:10:00|1153.91|1151.41|1153.53|1151.03|1153.96|1151.46|1153.4|1150.9|0
1663028100000|2022-09-13 00:15:00|1153.48|1150.98|1152.65|1150.15|1153.55|1151.05|1152.4|1149.9|0
1663028400000|2022-09-13 00:20:00|1152.66|1150.16|1153.14|1150.64|1153.15|1150.65|1152.65|1150.15|0
1663028700000|2022-09-13 00:25:00|1153.15|1150.65|1153.39|1150.89|1153.4|1150.9|1152.89|1150.39|0
1663029000000|2022-09-13 00:30:00|1153.14|1150.64|1153.65|1151.15|1153.65|1151.15|1153.14|1150.64|0
1663029300000|2022-09-13 00:35:00|1153.89|1151.39|1153.4|1150.9|1153.89|1151.39|1152.9|1150.4|0
1663029600000|2022-09-13 00:40:00|1153.53|1151.03|1153.66|1151.16|1154.16|1151.66|1153.4|1150.9|0
1663029900000|2022-09-13 00:45:00|1153.65|1151.15|1153.91|1151.41|1153.91|1151.41|1153.41|1150.91|0
1663030200000|2022-09-13 00:50:00|1153.66|1151.16|1153.92|1151.42|1153.92|1151.42|1153.66|1151.16|0
1663030500000|2022-09-13 00:55:00|1153.93|1151.43|1153.28|1150.78|1153.93|1151.43|1153.16|1150.66|0
1663030800000|2022-09-13 01:00:00|1153.16|1150.66|1153.41|1150.91|1153.67|1151.17|1153.16|1150.66|0
1663031100000|2022-09-13 01:05:00|1153.66|1151.16|1153.66|1151.16|1153.66|1151.16|1153.4|1150.9|0
1663031400000|2022-09-13 01:10:00|1153.65|1151.15|1153.65|1151.15|1153.66|1151.16|1153.41|1150.91|0
1663031700000|2022-09-13 01:15:00|1153.4|1150.9|1152.65|1150.15|1153.65|1151.15|1152.65|1150.15|0
1663032000000|2022-09-13 01:20:00|1152.66|1150.16|1152.65|1150.15|1152.91|1150.41|1152.4|1149.9|0
1663032300000|2022-09-13 01:25:00|1152.9|1150.4|1152.65|1150.15|1153.16|1150.66|1152.65|1150.15|0
1663032600000|2022-09-13 01:30:00|1152.77|1150.27|1151.4|1148.9|1152.78|1150.28|1151.4|1148.9|0
1663032900000|2022-09-13 01:35:00|1151.53|1149.03|1151.4|1148.9|1151.53|1149.03|1151.15|1148.65|0
1663033200000|2022-09-13 01:40:00|1151.41|1148.91|1151.65|1149.15|1151.9|1149.4|1151.15|1148.65|0
1663033500000|2022-09-13 01:45:00|1151.4|1148.9|1151.78|1149.28|1151.9|1149.4|1151.4|1148.9|0
1663033800000|2022-09-13 01:50:00|1151.9|1149.4|1152.16|1149.66|1152.16|1149.66|1151.65|1149.15|0
1663034100000|2022-09-13 01:55:00|1152.15|1149.65|1151.91|1149.41|1152.16|1149.66|1151.91|1149.41|0
1663034400000|2022-09-13 02:00:00|1151.9|1149.4|1151.9|1149.4|1151.91|1149.41|1151.65|1149.15|0
1663034700000|2022-09-13 02:05:00|1152.15|1149.65|1151.64|1149.14|1152.16|1149.66|1151.64|1149.14|0
1663035000000|2022-09-13 02:10:00|1151.76|1149.26|1151.39|1148.89|1151.76|1149.26|1151.38|1148.88|0
1663035300000|2022-09-13 02:15:00|1151.38|1148.88|1151.64|1149.14|1151.89|1149.39|1151.38|1148.88|0
1663035600000|2022-09-13 02:20:00|1151.39|1148.89|1151.64|1149.14|1151.89|1149.39|1151.39|1148.89|0
1663035900000|2022-09-13 02:25:00|1151.77|1149.27|1151.89|1149.39|1151.89|1149.39|1151.64|1149.14|0
1663036200000|2022-09-13 02:30:00|1151.77|1149.27|1151.65|1149.15|1151.9|1149.4|1151.64|1149.14|0
1663036500000|2022-09-13 02:35:00|1151.9|1149.4|1151.9|1149.4|1151.9|1149.4|1151.65|1149.15|0
1663036800000|2022-09-13 02:40:00|1151.65|1149.15|1152.03|1149.53|1152.16|1149.66|1151.65|1149.15|0
1663037100000|2022-09-13 02:45:00|1152.15|1149.65|1152.16|1149.66|1152.16|1149.66|1151.9|1149.4|0
1663037400000|2022-09-13 02:50:00|1152.17|1149.67|1152.92|1150.42|1152.92|1150.42|1152.17|1149.67|0
1663037700000|2022-09-13 02:55:00|1152.93|1150.43|1152.92|1150.42|1152.93|1150.43|1152.92|1150.42|0
1663038000000|2022-09-13 03:00:00|1152.91|1150.41|1152.93|1150.43|1152.93|1150.43|1152.67|1150.17|0
1663038300000|2022-09-13 03:05:00|1153.18|1150.68|1153.18|1150.68|1153.18|1150.68|1152.93|1150.43|0
1663038600000|2022-09-13 03:10:00|1153.17|1150.67|1153.18|1150.68|1153.43|1150.93|1153.17|1150.67|0
1663038900000|2022-09-13 03:15:00|1153.17|1150.67|1152.93|1150.43|1153.18|1150.68|1152.93|1150.43|0
1663039200000|2022-09-13 03:20:00|1152.68|1150.18|1152.79|1150.29|1152.93|1150.43|1152.67|1150.17|0
1663039500000|2022-09-13 03:25:00|1152.92|1150.42|1152.67|1150.17|1152.92|1150.42|1152.67|1150.17|0
1663039800000|2022-09-13 03:30:00|1152.66|1150.16|1152.41|1149.91|1152.66|1150.16|1152.41|1149.91|0
1663040100000|2022-09-13 03:35:00|1152.29|1149.79|1152.29|1149.79|1152.41|1149.91|1152.16|1149.66|0
1663040400000|2022-09-13 03:40:00|1152.41|1149.91|1152.41|1149.91|1152.41|1149.91|1152.16|1149.66|0
1663040700000|2022-09-13 03:45:00|1152.32|1149.82|1152.65|1150.15|1152.66|1150.16|1152.32|1149.82|0
1663041000000|2022-09-13 03:50:00|1152.44|1149.94|1152.43|1149.93|1152.66|1150.16|1152.43|1149.93|0
1663041300000|2022-09-13 03:55:00|1152.21|1149.71|1152.21|1149.71|1152.21|1149.71|1152.21|1149.71|0
1663041900000|2022-09-13 04:05:00|1152.15|1149.65|1151.65|1149.15|1152.15|1149.65|1151.65|1149.15|0
1663042200000|2022-09-13 04:10:00|1151.64|1149.14|1151.4|1148.9|1151.65|1149.15|1151.39|1148.89|0
1663042500000|2022-09-13 04:15:00|1151.64|1149.14|1151.65|1149.15|1151.65|1149.15|1151.4|1148.9|0
1663042800000|2022-09-13 04:20:00|1151.66|1149.16|1151.66|1149.16|1151.91|1149.41|1151.65|1149.15|0
1663043100000|2022-09-13 04:25:00|1151.78|1149.28|1151.66|1149.16|1151.91|1149.41|1151.66|1149.16|0
1663043400000|2022-09-13 04:30:00|1151.67|1149.17|1151.91|1149.41|1151.92|1149.42|1151.67|1149.17|0
1663043700000|2022-09-13 04:35:00|1151.67|1149.17|1151.91|1149.41|1151.91|1149.41|1151.66|1149.16|0
1663044000000|2022-09-13 04:40:00|1151.67|1149.17|1151.91|1149.41|1151.92|1149.42|1151.66|1149.16|0
1663044300000|2022-09-13 04:45:00|1151.78|1149.28|1151.65|1149.15|1151.91|1149.41|1151.65|1149.15|0
1663044600000|2022-09-13 04:50:00|1151.66|1149.16|1151.66|1149.16|1151.66|1149.16|1151.65|1149.15|0
1663044900000|2022-09-13 04:55:00|1151.67|1149.17|1151.91|1149.41|1151.91|1149.41|1151.66|1149.16|0
1663045200000|2022-09-13 05:00:00|1151.66|1149.16|1151.41|1148.91|1151.67|1149.17|1151.41|1148.91|0
1663045500000|2022-09-13 05:05:00|1151.54|1149.04|1151.41|1148.91|1151.66|1149.16|1151.41|1148.91|0
1663045800000|2022-09-13 05:10:00|1151.66|1149.16|1151.92|1149.42|1152.17|1149.67|1151.66|1149.16|0
1663046100000|2022-09-13 05:15:00|1151.93|1149.43|1152.18|1149.68|1152.18|1149.68|1151.93|1149.43|0
1663046400000|2022-09-13 05:20:00|1152.06|1149.56|1151.93|1149.43|1152.06|1149.56|1151.92|1149.42|0
1663046700000|2022-09-13 05:25:00|1152.17|1149.67|1152.43|1149.93|1152.43|1149.93|1152.17|1149.67|0
1663047000000|2022-09-13 05:30:00|1152.18|1149.68|1152.56|1150.06|1152.56|1150.06|1152.18|1149.68|0
1663047300000|2022-09-13 05:35:00|1152.69|1150.19|1152.44|1149.94|1152.69|1150.19|1152.44|1149.94|0
1663047600000|2022-09-13 05:40:00|1152.45|1149.95|1152.44|1149.94|1152.7|1150.2|1152.44|1149.94|0
1663047900000|2022-09-13 05:45:00|1152.44|1149.94|1152.67|1150.17|1152.67|1150.17|1152.44|1149.94|0
1663048200000|2022-09-13 05:50:00|1152.66|1150.16|1153.76|1151.26|1153.76|1151.26|1152.66|1150.16|0
1663048500000|2022-09-13 05:55:00|1153.54|1151.04|1153.44|1150.94|1153.55|1151.05|1153.32|1150.82|0
1663048800000|2022-09-13 06:00:00|1153.58|1151.08|1153.97|1151.47|1154.22|1151.72|1152.71|1150.21|0
1663049100000|2022-09-13 06:05:00|1154.09|1151.59|1154.73|1152.23|1154.73|1152.23|1153.97|1151.47|0
1663049400000|2022-09-13 06:10:00|1154.98|1152.48|1155.49|1152.99|1155.49|1152.99|1154.98|1152.48|0
1663049700000|2022-09-13 06:15:00|1155.48|1152.98|1154.98|1152.48|1155.49|1152.99|1154.86|1152.36|0
1663050000000|2022-09-13 06:20:00|1154.74|1152.24|1155.49|1152.99|1155.75|1153.25|1154.73|1152.23|0
1663050300000|2022-09-13 06:25:00|1155.37|1152.87|1155.98|1153.48|1155.99|1153.49|1155.37|1152.87|0
1663050600000|2022-09-13 06:30:00|1155.99|1153.49|1156.23|1153.73|1156.23|1153.73|1155.73|1153.23|0
1663050900000|2022-09-13 06:35:00|1155.98|1153.48|1156.73|1154.23|1156.73|1154.23|1155.98|1153.48|0
1663051200000|2022-09-13 06:40:00|1156.49|1153.99|1155.72|1153.22|1156.85|1154.35|1155.72|1153.22|0
1663051500000|2022-09-13 06:45:00|1155.71|1153.21|1155.33|1152.83|1155.72|1153.22|1155.21|1152.71|0
1663051800000|2022-09-13 06:50:00|1155.21|1152.71|1155.47|1152.97|1155.47|1152.97|1154.96|1152.46|0
1663052100000|2022-09-13 06:55:00|1155.46|1152.96|1156.71|1154.21|1156.72|1154.22|1154.97|1152.47|0
1663052400000|2022-09-13 07:00:00|1156.47|1153.97|1155.9|1153.4|1158.97|1156.47|1155.58|1153.08|13
1663052700000|2022-09-13 07:05:00|1155.66|1153.16|1149.68|1149.18|1155.66|1153.16|1149.58|1149.08|189
1663053000000|2022-09-13 07:10:00|1149.58|1149.08|1150.58|1150.08|1151.23|1150.73|1148.13|1147.63|77
1663053300000|2022-09-13 07:15:00|1150.48|1149.98|1153.83|1153.33|1153.88|1153.38|1150.33|1149.83|304
1663053600000|2022-09-13 07:20:00|1153.88|1153.38|1156.23|1155.73|1156.48|1155.98|1153.83|1153.33|17
1663053900000|2022-09-13 07:25:00|1156.18|1155.68|1155.78|1155.28|1156.83|1156.33|1155.28|1154.78|29
1663054200000|2022-09-13 07:30:00|1155.73|1155.23|1155.03|1154.53|1156.38|1155.88|1154.93|1154.43|14
1663054500000|2022-09-13 07:35:00|1155.08|1154.58|1156.73|1156.23|1156.73|1156.23|1155.08|1154.58|8
1663054800000|2022-09-13 07:40:00|1156.78|1156.28|1154.78|1154.28|1157.03|1156.53|1154.73|1154.23|14
1663055100000|2022-09-13 07:45:00|1154.73|1154.23|1156.03|1155.53|1156.28|1155.78|1153.93|1153.43|19
1663055400000|2022-09-13 07:50:00|1156.2|1155.7|1157.3|1156.8|1157.35|1156.85|1154.95|1154.45|18
1663055700000|2022-09-13 07:55:00|1157.25|1156.75|1156.9|1156.4|1157.65|1157.15|1156.15|1155.65|5
1663056000000|2022-09-13 08:00:00|1156.95|1156.45|1156.85|1156.35|1158.1|1157.6|1156.75|1156.25|6
1663056300000|2022-09-13 08:05:00|1156.9|1156.4|1159.9|1159.4|1160.15|1159.65|1156.6|1156.1|16
1663056600000|2022-09-13 08:10:00|1159.95|1159.45|1160.25|1159.75|1160.65|1160.15|1159.4|1158.9|6
1663056900000|2022-09-13 08:15:00|1160.15|1159.65|1159.9|1159.4|1160.8|1160.3|1159.5|1159|2
1663057200000|2022-09-13 08:20:00|1159.95|1159.45|1158.9|1158.4|1160.25|1159.75|1158|1157.5|10
1663057500000|2022-09-13 08:25:00|1158.85|1158.35|1158.2|1157.7|1158.95|1158.45|1157.95|1157.45|3
1663057800000|2022-09-13 08:30:00|1158.15|1157.65|1158.35|1157.85|1158.5|1158|1157.9|1157.4|4
1663058100000|2022-09-13 08:35:00|1158.55|1158.05|1158.8|1158.3|1158.9|1158.4|1158.2|1157.7|6
1663058400000|2022-09-13 08:40:00|1158.85|1158.35|1158.1|1157.6|1159.3|1158.8|1158|1157.5|3
1663058700000|2022-09-13 08:45:00|1158.05|1157.55|1158.75|1158.25|1158.85|1158.35|1157.85|1157.35|12
1663059000000|2022-09-13 08:50:00|1158.8|1158.3|1157.1|1156.6|1159.3|1158.8|1157.1|1156.6|6
1663059300000|2022-09-13 08:55:00|1157.15|1156.65|1156.05|1155.55|1157.3|1156.8|1156.05|1155.55|2
1663059600000|2022-09-13 09:00:00|1156.1|1155.6|1157.45|1156.95|1157.5|1157|1155.6|1155.1|20
1663059900000|2022-09-13 09:05:00|1157.5|1157|1157.85|1157.35|1159.2|1158.7|1157.4|1156.9|6
1663060200000|2022-09-13 09:10:00|1157.9|1157.4|1155.3|1154.8|1157.9|1157.4|1155.15|1154.65|5
1663060500000|2022-09-13 09:15:00|1155.35|1154.85|1154.55|1154.05|1155.75|1155.25|1154.55|1154.05|3
1663060800000|2022-09-13 09:20:00|1154.5|1154|1154.5|1154|1155.15|1154.65|1154.4|1153.9|3
1663061100000|2022-09-13 09:25:00|1154.45|1153.95|1152.05|1151.55|1154.45|1153.95|1151.9|1151.4|6197
1663061400000|2022-09-13 09:30:00|1152.1|1151.6|1153.25|1152.75|1153.3|1152.8|1151.45|1150.95|6051
1663061700000|2022-09-13 09:35:00|1153.2|1152.7|1151.55|1151.05|1153.2|1152.7|1150.8|1150.3|21
1663062000000|2022-09-13 09:40:00|1151.5|1151|1153.2|1152.7|1153.65|1153.15|1151.5|1151|2
1663062300000|2022-09-13 09:45:00|1153.15|1152.65|1150.7|1150.2|1153.2|1152.7|1150.65|1150.15|2
1663062600000|2022-09-13 09:50:00|1150.75|1150.25|1150.85|1150.35|1151.1|1150.6|1150.35|1149.85|1
1663062900000|2022-09-13 09:55:00|1150.8|1150.3|1148.75|1148.25|1150.9|1150.4|1148.75|1148.25|4
1663063200000|2022-09-13 10:00:00|1148.8|1148.3|1150.25|1149.75|1150.65|1150.15|1148.6|1148.1|39
1663063500000|2022-09-13 10:05:00|1150.3|1149.8|1150.15|1149.65|1150.95|1150.45|1149.7|1149.2|53
1663063800000|2022-09-13 10:10:00|1150.2|1149.7|1152.1|1151.6|1152.1|1151.6|1150.2|1149.7|11
1663064100000|2022-09-13 10:15:00|1152.2|1151.7|1154.15|1153.65|1154.35|1153.85|1152.05|1151.55|3
1663064400000|2022-09-13 10:20:00|1154.1|1153.6|1154.2|1153.7|1154.25|1153.75|1152.95|1152.45|600
1663064700000|2022-09-13 10:25:00|1154.25|1153.75|1154.3|1153.8|1155|1154.5|1154.2|1153.7|3
1663065000000|2022-09-13 10:30:00|1154.4|1153.9|1155.5|1155|1155.95|1155.45|1154.4|1153.9|2
1663065300000|2022-09-13 10:35:00|1155.45|1154.95|1157.05|1156.55|1157.25|1156.75|1155|1154.5|2
1663065600000|2022-09-13 10:40:00|1157|1156.5|1158|1157.5|1158.1|1157.6|1156.9|1156.4|13
1663065900000|2022-09-13 10:45:00|1157.95|1157.45|1158|1157.5|1158.1|1157.6|1157.35|1156.85|4
1663066200000|2022-09-13 10:50:00|1158.05|1157.55|1157.8|1157.3|1159.2|1158.7|1157.8|1157.3|3
1663066500000|2022-09-13 10:55:00|1157.85|1157.35|1158.4|1157.9|1158.7|1158.2|1157.85|1157.35|12
1663066800000|2022-09-13 11:00:00|1158.75|1158.25|1159.45|1158.95|1159.45|1158.95|1158.35|1157.85|5
1663067100000|2022-09-13 11:05:00|1159.55|1159.05|1161.25|1160.75|1161.35|1160.85|1159.5|1159|42
1663067400000|2022-09-13 11:10:00|1161.3|1160.8|1160.8|1160.3|1161.55|1161.05|1160.45|1159.95|5
1663067700000|2022-09-13 11:15:00|1160.75|1160.25|1160.1|1159.6|1160.85|1160.35|1160.1|1159.6|1
1663068000000|2022-09-13 11:20:00|1160.2|1159.7|1160.55|1160.05|1160.8|1160.3|1160.2|1159.7|3
1663068300000|2022-09-13 11:25:00|1160.45|1159.95|1159.85|1159.35|1160.55|1160.05|1159.6|1159.1|2
1663068600000|2022-09-13 11:30:00|1159.9|1159.4|1160.65|1160.15|1160.65|1160.15|1159.8|1159.3|3
1663068900000|2022-09-13 11:35:00|1160.7|1160.2|1160.2|1159.7|1160.7|1160.2|1160.1|1159.6|1
1663069200000|2022-09-13 11:40:00|1160.1|1159.6|1159.9|1159.4|1160.1|1159.6|1159.25|1158.75|5
1663069500000|2022-09-13 11:45:00|1159.85|1159.35|1159.9|1159.4|1160.1|1159.6|1159.6|1159.1|3
1663069800000|2022-09-13 11:50:00|1159.85|1159.35|1159.4|1158.9|1159.85|1159.35|1158.95|1158.45|3
1663070100000|2022-09-13 11:55:00|1159.45|1158.95|1158.8|1158.3|1159.5|1159|1158.25|1157.75|3
1663070400000|2022-09-13 12:00:00|1158.85|1158.35|1159.7|1159.2|1159.7|1159.2|1158.35|1157.85|2
1663070700000|2022-09-13 12:05:00|1159.8|1159.3|1159.5|1159|1160.2|1159.7|1159.4|1158.9|5
1663071000000|2022-09-13 12:10:00|1159.45|1158.95|1159.25|1158.75|1159.6|1159.1|1159|1158.5|4
1663071300000|2022-09-13 12:15:00|1159.2|1158.7|1160.4|1159.9|1160.4|1159.9|1159.2|1158.7|1
1663071600000|2022-09-13 12:20:00|1160.35|1159.85|1161.5|1161|1161.6|1161.1|1160.35|1159.85|5
1663071900000|2022-09-13 12:25:00|1161.55|1161.05|1161.25|1160.75|1161.75|1161.25|1160.65|1160.15|207
1663072200000|2022-09-13 12:30:00|1161.2|1160.7|1153.05|1152.55|1161.65|1161.15|1151.55|1151.05|3
1663072500000|2022-09-13 12:35:00|1153.1|1152.6|1150.4|1149.9|1154.15|1153.65|1150.05|1149.55|11
1663072800000|2022-09-13 12:40:00|1150.2|1149.7|1148.6|1148.1|1150.25|1149.75|1148.4|1147.9|3
1663073100000|2022-09-13 12:45:00|1148.55|1148.05|1148.6|1148.1|1150.8|1150.3|1148.1|1147.6|5
1663073400000|2022-09-13 12:50:00|1148.5|1148|1146.55|1146.05|1148.65|1148.15|1146.5|1146|9
1663073700000|2022-09-13 12:55:00|1146.6|1146.1|1145.6|1145.1|1147.15|1146.65|1145.6|1145.1|2
1663074000000|2022-09-13 13:00:00|1145.65|1145.15|1145.4|1144.9|1145.95|1145.45|1144.1|1143.6|242
1663074300000|2022-09-13 13:05:00|1145.5|1145|1144.6|1144.1|1145.5|1145|1143.05|1142.55|170
1663074600000|2022-09-13 13:10:00|1144.55|1144.05|1142.35|1141.85|1144.55|1144.05|1142.3|1141.8|82
1663074900000|2022-09-13 13:15:00|1142.3|1141.8|1141.05|1140.55|1142.5|1142|1139.85|1139.35|3
1663075200000|2022-09-13 13:20:00|1141.1|1140.6|1141.65|1141.15|1141.7|1141.2|1139.85|1139.35|17
1663075500000|2022-09-13 13:25:00|1141.6|1141.1|1143.95|1143.45|1143.95|1143.45|1141|1140.5|7
1663075800000|2022-09-13 13:30:00|1144|1143.5|1147|1146.5|1148.4|1147.9|1143.7|1143.2|8
1663076100000|2022-09-13 13:35:00|1146.95|1146.45|1147.1|1146.6|1148.05|1147.55|1146.15|1145.65|31
1663076400000|2022-09-13 13:40:00|1147.15|1146.65|1151.7|1151.2|1151.75|1151.25|1146.85|1146.35|4
1663076700000|2022-09-13 13:45:00|1151.5|1151|1150.75|1150.25|1152.15|1151.65|1149.75|1149.25|15
1663077000000|2022-09-13 13:50:00|1150.65|1150.15|1154.1|1153.6|1154.15|1153.65|1150.65|1150.15|5
1663077300000|2022-09-13 13:55:00|1154|1153.5|1152.4|1151.9|1154.25|1153.75|1152.4|1151.9|9
1663077600000|2022-09-13 14:00:00|1152.2|1151.7|1152.75|1152.25|1153.6|1153.1|1151.4|1150.9|272
1663077900000|2022-09-13 14:05:00|1152.7|1152.2|1154.05|1153.55|1154.15|1153.65|1152|1151.5|121
1663078200000|2022-09-13 14:10:00|1154.15|1153.65|1154.38|1153.88|1154.83|1154.33|1152.68|1152.18|44
1663078500000|2022-09-13 14:15:00|1154.43|1153.93|1155.01|1152.51|1155.01|1153.93|1152.63|1152.13|212
1663078800000|2022-09-13 14:20:00|1155|1152.5|1153.29|1150.79|1155.01|1152.51|1153.16|1150.66|0
1663079100000|2022-09-13 14:25:00|1153.3|1150.8|1152.9|1150.4|1153.93|1151.43|1152.27|1149.77|0
1663079400000|2022-09-13 14:30:00|1152.65|1150.15|1152.35|1149.85|1153.93|1151.43|1152.08|1149.58|0
1663079700000|2022-09-13 14:35:00|1152.34|1149.84|1151.67|1149.17|1152.84|1150.34|1151.67|1149.17|0
1663080000000|2022-09-13 14:40:00|1151.68|1149.18|1151.39|1148.89|1151.93|1149.43|1150.63|1148.13|0
1663080300000|2022-09-13 14:45:00|1151.38|1148.88|1149.64|1147.14|1151.39|1148.89|1149.64|1147.14|0
1663080600000|2022-09-13 14:50:00|1149.39|1146.89|1149.89|1147.39|1149.9|1147.4|1148.87|1146.37|0
1663080900000|2022-09-13 14:55:00|1149.64|1147.14|1149.41|1146.91|1150.17|1147.67|1149.16|1146.66|0
1663081200000|2022-09-13 15:00:00|1149.16|1146.66|1149.66|1147.16|1150.19|1147.69|1148.65|1146.15|0
1663081500000|2022-09-13 15:05:00|1149.67|1147.17|1149.91|1147.41|1150.17|1147.67|1148.63|1146.13|0
1663081800000|2022-09-13 15:10:00|1149.9|1147.4|1149.38|1146.88|1149.92|1147.42|1148.36|1145.86|0
1663082100000|2022-09-13 15:15:00|1149.37|1146.87|1149.12|1146.62|1149.91|1147.41|1148.6|1146.1|0
1663082400000|2022-09-13 15:20:00|1149.11|1146.61|1148.1|1145.6|1149.4|1146.9|1148.1|1145.6|0
1663082700000|2022-09-13 15:25:00|1148.35|1145.85|1148.13|1145.63|1148.62|1146.12|1147.35|1144.85|0
1663083000000|2022-09-13 15:30:00|1147.88|1145.38|1147.66|1145.16|1149.15|1146.65|1147.39|1144.89|0
1663083300000|2022-09-13 15:35:00|1147.65|1145.15|1148.42|1145.92|1148.42|1145.92|1147.14|1144.64|0
1663083600000|2022-09-13 15:40:00|1148.41|1145.91|1147.64|1145.14|1148.41|1145.91|1146.6|1144.1|0
1663083900000|2022-09-13 15:45:00|1147.63|1145.13|1147.61|1145.11|1148.13|1145.63|1147.34|1144.84|0
1663084200000|2022-09-13 15:50:00|1147.6|1145.1|1148.13|1145.63|1148.14|1145.64|1147.35|1144.85|0
1663084500000|2022-09-13 15:55:00|1148.14|1145.64|1147.12|1144.62|1148.14|1145.64|1146.85|1144.35|0
1663084800000|2022-09-13 16:00:00|1147.11|1144.61|1148.64|1146.14|1148.65|1146.15|1146.84|1144.34|0
1663085100000|2022-09-13 16:05:00|1148.65|1146.15|1149.43|1146.93|1149.68|1147.18|1148.37|1145.87|0
1663085400000|2022-09-13 16:10:00|1149.18|1146.68|1149.95|1147.45|1149.95|1147.45|1148.91|1146.41|0
1663085700000|2022-09-13 16:15:00|1149.96|1147.46|1149.7|1147.2|1150.22|1147.72|1149.45|1146.95|0
1663086000000|2022-09-13 16:20:00|1149.71|1147.21|1149.17|1146.67|1149.95|1147.45|1149.17|1146.67|0
1663086300000|2022-09-13 16:25:00|1149.3|1146.8|1148.62|1146.12|1149.42|1146.92|1148.36|1145.86|0
1663086600000|2022-09-13 16:30:00|1148.87|1146.37|1149.13|1146.63|1149.13|1146.63|1148.09|1145.59|0
1663086900000|2022-09-13 16:35:00|1149.14|1146.64|1149.41|1146.91|1149.67|1147.17|1149.14|1146.64|0
1663087200000|2022-09-13 16:40:00|1149.4|1146.9|1149.4|1146.9|1149.67|1147.17|1148.9|1146.4|0
1663087500000|2022-09-13 16:45:00|1149.39|1146.89|1149.42|1146.92|1149.42|1146.92|1148.63|1146.13|0
1663087800000|2022-09-13 16:50:00|1149.41|1146.91|1149.93|1147.43|1150.19|1147.69|1149.4|1146.9|0
1663088100000|2022-09-13 16:55:00|1149.94|1147.44|1149.65|1147.15|1149.94|1147.44|1149.39|1146.89|0
1663088400000|2022-09-13 17:00:00|1149.64|1147.14|1149.42|1146.92|1150.2|1147.7|1148.37|1145.87|0
1663088700000|2022-09-13 17:05:00|1149.41|1146.91|1149.17|1146.67|1150.22|1147.72|1149.16|1146.66|0
1663089000000|2022-09-13 17:10:00|1149.16|1146.66|1149.71|1147.21|1150.22|1147.72|1148.91|1146.41|0
1663089300000|2022-09-13 17:15:00|1149.46|1146.96|1148.93|1146.43|1150.23|1147.73|1148.93|1146.43|0
1663089600000|2022-09-13 17:20:00|1148.94|1146.44|1149.48|1146.98|1149.99|1147.49|1148.42|1145.92|0
1663089900000|2022-09-13 17:25:00|1149.73|1147.23|1150.26|1147.76|1150.26|1147.76|1149.47|1146.97|0
1663090200000|2022-09-13 17:30:00|1150.25|1147.75|1150.26|1147.76|1150.53|1148.03|1149.73|1147.23|0
1663090500000|2022-09-13 17:35:00|1150.27|1147.77|1149.99|1147.49|1150.52|1148.02|1149.45|1146.95|0
1663090800000|2022-09-13 17:40:00|1149.98|1147.48|1149.45|1146.95|1150.25|1147.75|1149.2|1146.7|0
1663091100000|2022-09-13 17:45:00|1149.46|1146.96|1149.72|1147.22|1149.97|1147.47|1149.44|1146.94|0
1663091400000|2022-09-13 17:50:00|1149.84|1147.34|1148.43|1145.93|1149.97|1147.47|1148.17|1145.67|0
1663091700000|2022-09-13 17:55:00|1148.42|1145.92|1148.42|1145.92|1148.95|1146.45|1148.17|1145.67|0
1663092000000|2022-09-13 18:00:00|1148.66|1146.16|1148.13|1145.63|1148.68|1146.18|1147.6|1145.1|0
1663092300000|2022-09-13 18:05:00|1148.12|1145.62|1147.6|1145.1|1148.39|1145.89|1147.6|1145.1|0
1663092600000|2022-09-13 18:10:00|1147.85|1145.35|1148.12|1145.62|1148.38|1145.88|1147.46|1144.96|0
1663092900000|2022-09-13 18:15:00|1148.13|1145.63|1148.13|1145.63|1148.14|1145.64|1147.86|1145.36|0
1663093200000|2022-09-13 18:20:00|1148.14|1145.64|1147.47|1144.97|1148.4|1145.9|1147.34|1144.84|0
1663093500000|2022-09-13 18:25:00|1147.34|1144.84|1146.8|1144.3|1147.6|1145.1|1146.54|1144.04|0
1663093800000|2022-09-13 18:30:00|1147.05|1144.55|1146.78|1144.28|1147.06|1144.56|1146.78|1144.28|0
1663094100000|2022-09-13 18:35:00|1146.77|1144.27|1146.5|1144|1147.03|1144.53|1146.5|1144|0
1663094400000|2022-09-13 18:40:00|1146.51|1144.01|1145.72|1143.22|1146.51|1144.01|1145.72|1143.22|0
1663094700000|2022-09-13 18:45:00|1145.73|1143.23|1145.39|1142.89|1145.93|1143.43|1145.39|1142.89|0
1663095000000|2022-09-13 18:50:00|1145.4|1142.9|1144.34|1141.84|1145.4|1142.9|1144.33|1141.83|0
1663095300000|2022-09-13 18:55:00|1144.35|1141.85|1144.85|1142.35|1145.39|1142.89|1144.32|1141.82|0
1663095600000|2022-09-13 19:00:00|1144.86|1142.36|1144.09|1141.59|1145.12|1142.62|1144.09|1141.59|0
1663095900000|2022-09-13 19:05:00|1144.1|1141.6|1143.8|1141.3|1144.35|1141.85|1143.79|1141.29|0
1663096200000|2022-09-13 19:10:00|1143.81|1141.31|1142.76|1140.26|1144.06|1141.56|1142.62|1140.12|0
1663096500000|2022-09-13 19:15:00|1142.75|1140.25|1142.75|1140.25|1143.03|1140.53|1142.24|1139.74|0
1663096800000|2022-09-13 19:20:00|1142.76|1140.26|1142.5|1140|1143.02|1140.52|1142.24|1139.74|0
1663097100000|2022-09-13 19:25:00|1142.51|1140.01|1141.44|1138.94|1142.77|1140.27|1141.44|1138.94|0
1663097400000|2022-09-13 19:30:00|1141.45|1138.95|1140.36|1137.86|1141.69|1139.19|1140.09|1137.59|0
1663097700000|2022-09-13 19:35:00|1140.35|1137.85|1140.63|1138.13|1140.9|1138.4|1139.54|1137.04|0
1663098000000|2022-09-13 19:40:00|1140.62|1138.12|1139.43|1136.93|1140.63|1138.13|1138.9|1136.4|0
1663098300000|2022-09-13 19:45:00|1139.44|1136.94|1139.04|1136.54|1139.44|1136.94|1138.22|1135.72|0
1663098600000|2022-09-13 19:50:00|1139.29|1136.79|1139.6|1137.1|1139.87|1137.37|1138.8|1136.3|0
1663098900000|2022-09-13 19:55:00|1139.85|1137.35|1139.33|1136.83|1140.54|1138.04|1138.83|1136.33|0
1663099200000|2022-09-13 20:00:00|1139.34|1136.84|1141.57|1139.07|1141.75|1139.25|1139.34|1136.84|0
1663099500000|2022-09-13 20:05:00|1141.49|1138.99|1141.25|1138.75|1141.75|1139.25|1141.24|1138.74|0
1663099800000|2022-09-13 20:10:00|1141.24|1138.74|1140.73|1138.23|1141.51|1139.01|1140.6|1138.1|0
1663100100000|2022-09-13 20:15:00|1140.81|1138.31|1139.77|1137.27|1140.81|1138.31|1139.61|1137.11|0
1663100400000|2022-09-13 20:20:00|1139.72|1137.22|1140.1|1137.6|1140.23|1137.73|1139.51|1137.01|0
1663100700000|2022-09-13 20:25:00|1140.03|1137.53|1140.13|1137.63|1140.16|1137.66|1139.38|1136.88|0
1663101000000|2022-09-13 20:30:00|1140.16|1137.66|1140.16|1137.66|1140.42|1137.92|1139.9|1137.4|0
1663101300000|2022-09-13 20:35:00|1140.23|1137.73|1140.54|1138.04|1140.68|1138.18|1140.23|1137.73|0
1663101600000|2022-09-13 20:40:00|1140.47|1137.97|1140.52|1138.02|1140.6|1138.1|1140.23|1137.73|0
1663101900000|2022-09-13 20:45:00|1140.47|1137.97|1140.94|1138.44|1140.99|1138.49|1140.47|1137.97|0
1663102200000|2022-09-13 20:50:00|1140.99|1138.49|1140.99|1138.49|1140.99|1138.49|1140.6|1138.1|0
1663102500000|2022-09-13 20:55:00|1140.96|1138.46|1140.81|1138.31|1141.32|1138.82|1140.78|1138.28|0
1663102800000|2022-09-13 21:00:00|1140.83|1138.33|1140.75|1138.25|1140.91|1138.41|1140.73|1138.23|0
1663103100000|2022-09-13 21:05:00|1140.78|1138.28|1141.68|1139.18|1141.76|1139.26|1140.75|1138.25|0
1663103400000|2022-09-13 21:10:00|1141.65|1139.15|1142.13|1139.63|1142.16|1139.66|1141.65|1139.15|0
1663103700000|2022-09-13 21:15:00|1142.01|1139.51|1142.19|1139.69|1142.19|1139.69|1141.93|1139.43|0
1663104000000|2022-09-13 21:20:00|1142.18|1139.68|1142.29|1139.79|1142.45|1139.95|1142.13|1139.63|0
1663104300000|2022-09-13 21:25:00|1142.32|1139.82|1142.25|1139.75|1142.42|1139.92|1142.08|1139.58|0
1663104600000|2022-09-13 21:30:00|1142.27|1139.77|1141.73|1139.23|1142.27|1139.77|1141.73|1139.23|0
1663104900000|2022-09-13 21:35:00|1141.7|1139.2|1141.82|1139.32|1142.12|1139.62|1141.68|1139.18|0
1663105200000|2022-09-13 21:40:00|1141.79|1139.29|1142.32|1139.82|1142.32|1139.82|1141.77|1139.27|0
1663105500000|2022-09-13 21:45:00|1142.3|1139.8|1142.45|1139.95|1142.51|1140.01|1142.09|1139.59|0
1663105800000|2022-09-13 21:50:00|1142.46|1139.96|1142.51|1140.01|1142.51|1140.01|1142.43|1139.93|0
1663106100000|2022-09-13 21:55:00|1142.48|1139.98|1142.48|1139.98|1142.48|1139.98|1142.4|1139.9|0
1663106400000|2022-09-13 22:00:00|1142.47|1139.97|1141.21|1138.71|1142.69|1140.19|1141.16|1138.66|0
1663106700000|2022-09-13 22:05:00|1141.24|1138.74|1142.04|1139.54|1142.17|1139.67|1140.9|1138.4|0
1663107000000|2022-09-13 22:10:00|1142.12|1139.62|1141.91|1139.41|1142.12|1139.62|1141.73|1139.23|0
1663107300000|2022-09-13 22:15:00|1141.9|1139.4|1142.64|1140.14|1142.64|1140.14|1141.78|1139.28|0
1663107600000|2022-09-13 22:20:00|1142.63|1140.13|1142.3|1139.8|1142.82|1140.32|1142.3|1139.8|0
1663107900000|2022-09-13 22:25:00|1142.43|1139.93|1142.38|1139.88|1142.64|1140.14|1142.17|1139.67|0
1663108200000|2022-09-13 22:30:00|1142.37|1139.87|1142.56|1140.06|1142.76|1140.26|1142.04|1139.54|0
1663108500000|2022-09-13 22:35:00|1142.58|1140.08|1142.79|1140.29|1143.13|1140.63|1142.51|1140.01|0
1663108800000|2022-09-13 22:40:00|1142.76|1140.26|1143.26|1140.76|1143.41|1140.91|1142.69|1140.19|0
1663109100000|2022-09-13 22:45:00|1143.21|1140.71|1142.82|1140.32|1143.39|1140.89|1142.82|1140.32|0
1663109400000|2022-09-13 22:50:00|1142.87|1140.37|1143|1140.5|1143.1|1140.6|1142.76|1140.26|0
1663109700000|2022-09-13 22:55:00|1143.05|1140.55|1142.89|1140.39|1143.52|1141.02|1142.89|1140.39|0
1663110000000|2022-09-13 23:00:00|1142.86|1140.36|1142.19|1139.69|1142.89|1140.39|1142.06|1139.56|0
1663110300000|2022-09-13 23:05:00|1142.21|1139.71|1141.72|1139.22|1142.21|1139.71|1141.59|1139.09|0
1663110600000|2022-09-13 23:10:00|1141.8|1139.3|1140.85|1138.35|1141.85|1139.35|1140.77|1138.27|0
1663110900000|2022-09-13 23:15:00|1140.9|1138.4|1140.98|1138.48|1141.03|1138.53|1140.64|1138.14|0
1663111200000|2022-09-13 23:20:00|1140.93|1138.43|1141.6|1139.1|1141.81|1139.31|1140.9|1138.4|0
1663111500000|2022-09-13 23:25:00|1141.63|1139.13|1141.73|1139.23|1141.99|1139.49|1141.6|1139.1|0
1663111800000|2022-09-13 23:30:00|1141.68|1139.18|1141.55|1139.05|1141.89|1139.39|1141.34|1138.84|0
1663112100000|2022-09-13 23:35:00|1141.6|1139.1|1142.2|1139.7|1142.2|1139.7|1141.55|1139.05|0
1663112400000|2022-09-13 23:40:00|1142.12|1139.62|1141.68|1139.18|1142.43|1139.93|1141.68|1139.18|0
1663112700000|2022-09-13 23:45:00|1141.6|1139.1|1142.08|1139.58|1142.08|1139.58|1141.35|1138.85|0
1663113000000|2022-09-13 23:50:00|1142.03|1139.53|1142.18|1139.68|1142.18|1139.68|1141.74|1139.24|0
1663113300000|2022-09-13 23:55:00|1142.19|1139.69|1142.13|1139.63|1142.65|1140.15|1142.08|1139.58|0
1663113600000|2022-09-14 00:00:00|1142.08|1139.58|1141.31|1138.81|1142.26|1139.76|1140.85|1138.35|0
1663113900000|2022-09-14 00:05:00|1141.18|1138.68|1141.18|1138.68|1141.24|1138.74|1140.72|1138.22|0
1663114200000|2022-09-14 00:10:00|1141.13|1138.63|1139.89|1137.39|1141.13|1138.63|1139.87|1137.37|0
1663114500000|2022-09-14 00:15:00|1139.94|1137.44|1138.61|1136.11|1139.97|1137.47|1138.09|1135.59|0
1663114800000|2022-09-14 00:20:00|1138.74|1136.24|1138.34|1135.84|1138.87|1136.37|1137.83|1135.33|0
1663115100000|2022-09-14 00:25:00|1138.35|1135.85|1140|1137.5|1140.13|1137.63|1138.34|1135.84|0
1663115400000|2022-09-14 00:30:00|1139.87|1137.37|1139.09|1136.59|1140.38|1137.88|1139.09|1136.59|0
1663115700000|2022-09-14 00:35:00|1139.08|1136.58|1138.32|1135.82|1139.1|1136.6|1138.06|1135.56|0
1663116000000|2022-09-14 00:40:00|1138.19|1135.69|1138.07|1135.57|1138.58|1136.08|1137.8|1135.3|0
1663116300000|2022-09-14 00:45:00|1137.94|1135.44|1138.56|1136.06|1138.56|1136.06|1137.67|1135.17|0
1663116600000|2022-09-14 00:50:00|1138.31|1135.81|1138.82|1136.32|1139.33|1136.83|1138.31|1135.81|0
1663116900000|2022-09-14 00:55:00|1138.95|1136.45|1139.22|1136.72|1139.35|1136.85|1138.32|1135.82|0
1663117200000|2022-09-14 01:00:00|1139.35|1136.85|1139.88|1137.38|1139.88|1137.38|1139.35|1136.85|0
1663117500000|2022-09-14 01:05:00|1139.87|1137.37|1139.48|1136.98|1139.88|1137.38|1139.23|1136.73|0
1663117800000|2022-09-14 01:10:00|1139.35|1136.85|1139.87|1137.37|1139.88|1137.38|1139.35|1136.85|0
1663118100000|2022-09-14 01:15:00|1139.62|1137.12|1140.39|1137.89|1140.39|1137.89|1139.62|1137.12|0
1663118400000|2022-09-14 01:20:00|1140.64|1138.14|1140.89|1138.39|1141.15|1138.65|1140.64|1138.14|0
1663118700000|2022-09-14 01:25:00|1141.02|1138.52|1141.16|1138.66|1141.29|1138.79|1140.89|1138.39|0
1663119000000|2022-09-14 01:30:00|1141.28|1138.78|1141.16|1138.66|1141.42|1138.92|1141.15|1138.65|0
1663119300000|2022-09-14 01:35:00|1141.15|1138.65|1141.17|1138.67|1141.17|1138.67|1140.38|1137.88|0
1663119600000|2022-09-14 01:40:00|1141.29|1138.79|1140.39|1137.89|1141.3|1138.8|1140.39|1137.89|0
1663119900000|2022-09-14 01:45:00|1140.26|1137.76|1140.65|1138.15|1140.66|1138.16|1140.13|1137.63|0
1663120200000|2022-09-14 01:50:00|1140.66|1138.16|1141.29|1138.79|1141.29|1138.79|1140.4|1137.9|0
1663120500000|2022-09-14 01:55:00|1141.16|1138.66|1141.41|1138.91|1141.67|1139.17|1140.9|1138.4|0
1663120800000|2022-09-14 02:00:00|1141.16|1138.66|1141.8|1139.3|1141.93|1139.43|1141.15|1138.65|0
1663121100000|2022-09-14 02:05:00|1141.81|1139.31|1141.93|1139.43|1142.19|1139.69|1141.81|1139.31|0
1663121400000|2022-09-14 02:10:00|1141.94|1139.44|1142.34|1139.84|1142.46|1139.96|1141.93|1139.43|0
1663121700000|2022-09-14 02:15:00|1142.33|1139.83|1141.95|1139.45|1142.47|1139.97|1141.7|1139.2|0
1663122000000|2022-09-14 02:20:00|1141.96|1139.46|1141.94|1139.44|1142.21|1139.71|1141.94|1139.44|0
1663122300000|2022-09-14 02:25:00|1141.69|1139.19|1141.81|1139.31|1141.94|1139.44|1141.68|1139.18|0
1663122600000|2022-09-14 02:30:00|1141.93|1139.43|1141.93|1139.43|1142.19|1139.69|1141.68|1139.18|0
1663122900000|2022-09-14 02:35:00|1141.81|1139.31|1141.68|1139.18|1141.94|1139.44|1141.42|1138.92|0
1663123200000|2022-09-14 02:40:00|1141.67|1139.17|1141.43|1138.93|1141.68|1139.18|1141.41|1138.91|0
1663123500000|2022-09-14 02:45:00|1143.27|1140.77|1143.61|1141.11|1143.61|1141.11|1143.27|1140.77|0
1663123800000|2022-09-14 02:50:00|1143.6|1141.1|1143.16|1140.66|1143.61|1141.11|1143.16|1140.66|0
1663124100000|2022-09-14 02:55:00|1143.27|1140.77|1143.38|1140.88|1143.49|1140.99|1143.15|1140.65|0
1663124400000|2022-09-14 03:00:00|1141.67|1139.17|1141.56|1139.06|1142.2|1139.7|1141.43|1138.93|0
1663124700000|2022-09-14 03:05:00|1141.68|1139.18|1141.82|1139.32|1141.95|1139.45|1141.68|1139.18|0
1663125000000|2022-09-14 03:10:00|1141.69|1139.19|1141.82|1139.32|1141.95|1139.45|1141.69|1139.19|0
1663125300000|2022-09-14 03:15:00|1141.7|1139.2|1141.44|1138.94|1141.7|1139.2|1141.43|1138.93|0
1663125600000|2022-09-14 03:20:00|1141.69|1139.19|1141.43|1138.93|1141.69|1139.19|1141.17|1138.67|0
1663125900000|2022-09-14 03:25:00|1141.3|1138.8|1141.83|1139.33|1141.95|1139.45|1141.3|1138.8|0
1663126200000|2022-09-14 03:30:00|1141.94|1139.44|1141.7|1139.2|1141.94|1139.44|1141.46|1138.96|0
1663126500000|2022-09-14 03:35:00|1141.58|1139.08|1141.34|1138.84|1141.7|1139.2|1140.98|1138.48|0
1663126800000|2022-09-14 03:40:00|1141.35|1138.85|1140.98|1138.48|1141.35|1138.85|1140.75|1138.25|0
1663127100000|2022-09-14 03:45:00|1141.1|1138.6|1140.98|1138.48|1141.22|1138.72|1140.74|1138.24|0
1663127400000|2022-09-14 03:50:00|1140.74|1138.24|1140.51|1138.01|1140.74|1138.24|1140.51|1138.01|0
1663127700000|2022-09-14 03:55:00|1140.5|1138|1140.75|1138.25|1140.75|1138.25|1140.5|1138|0
1663128000000|2022-09-14 04:00:00|1140.99|1138.49|1141.22|1138.72|1141.23|1138.73|1140.75|1138.25|0
1663128300000|2022-09-14 04:05:00|1141.23|1138.73|1141.21|1138.71|1141.46|1138.96|1140.98|1138.48|0
1663128600000|2022-09-14 04:10:00|1141.22|1138.72|1141.22|1138.72|1141.46|1138.96|1140.98|1138.48|0
1663128900000|2022-09-14 04:15:00|1141.21|1138.71|1140.98|1138.48|1141.22|1138.72|1140.98|1138.48|0
1663129200000|2022-09-14 04:20:00|1140.99|1138.49|1140.51|1138.01|1141.22|1138.72|1140.28|1137.78|0
1663129500000|2022-09-14 04:25:00|1140.39|1137.89|1140.75|1138.25|1140.99|1138.49|1140.28|1137.78|0
1663129800000|2022-09-14 04:30:00|1140.98|1138.48|1141.47|1138.97|1141.47|1138.97|1140.98|1138.48|0
1663130100000|2022-09-14 04:35:00|1141.48|1138.98|1141|1138.5|1141.48|1138.98|1141|1138.5|0
1663130400000|2022-09-14 04:40:00|1141.01|1138.51|1141|1138.5|1141.01|1138.51|1140.76|1138.26|0
1663130700000|2022-09-14 04:45:00|1140.88|1138.38|1140.29|1137.79|1141|1138.5|1140.29|1137.79|0
1663131000000|2022-09-14 04:50:00|1140.52|1138.02|1140.29|1137.79|1140.53|1138.03|1140.29|1137.79|0
1663131300000|2022-09-14 04:55:00|1140.41|1137.91|1140.88|1138.38|1141|1138.5|1140.29|1137.79|0
1663131600000|2022-09-14 05:00:00|1142.66|1140.16|1142.42|1139.92|1142.67|1140.17|1142.42|1139.92|0
1663131900000|2022-09-14 05:05:00|1142.43|1139.93|1142.42|1139.92|1142.9|1140.4|1142.42|1139.92|0
1663132200000|2022-09-14 05:10:00|1142.19|1139.69|1140.66|1138.16|1142.42|1139.92|1140.3|1137.8|0
1663132500000|2022-09-14 05:15:00|1139.11|1136.61|1138|1135.5|1139.23|1136.73|1137.75|1135.25|0
1663132800000|2022-09-14 05:20:00|1137.88|1135.38|1137.53|1135.03|1138|1135.5|1137.53|1135.03|0
1663133100000|2022-09-14 05:25:00|1137.65|1135.15|1137.77|1135.27|1137.77|1135.27|1137.52|1135.02|0
1663133400000|2022-09-14 05:30:00|1137.76|1135.26|1138.6|1136.1|1138.6|1136.1|1137.53|1135.03|0
1663133700000|2022-09-14 05:35:00|1138.59|1136.09|1138.48|1135.98|1138.71|1136.21|1138.24|1135.74|0
1663134000000|2022-09-14 05:40:00|1138.47|1135.97|1137.52|1135.02|1138.47|1135.97|1137.52|1135.02|0
1663134300000|2022-09-14 05:45:00|1137.51|1135.01|1139.04|1136.54|1139.04|1136.54|1137.04|1134.54|0
1663134600000|2022-09-14 05:50:00|1138.81|1136.31|1140.15|1137.65|1140.27|1137.77|1138.79|1136.29|0
1663134900000|2022-09-14 05:55:00|1140.03|1137.53|1139.54|1137.04|1140.26|1137.76|1139.31|1136.81|0
1663135200000|2022-09-14 06:00:00|1139.77|1137.27|1138.59|1136.09|1140.02|1137.52|1138.59|1136.09|0
1663135500000|2022-09-14 06:05:00|1138.6|1136.1|1139.08|1136.58|1139.32|1136.82|1138.59|1136.09|0
1663135800000|2022-09-14 06:10:00|1139.2|1136.7|1140.04|1137.54|1140.04|1137.54|1138.83|1136.33|0
1663136100000|2022-09-14 06:15:00|1140.15|1137.65|1140.5|1138|1140.98|1138.48|1139.56|1137.06|0
1663136400000|2022-09-14 06:20:00|1140.49|1137.99|1141.44|1138.94|1141.44|1138.94|1140.25|1137.75|0
1663136700000|2022-09-14 06:25:00|1141.21|1138.71|1142.4|1139.9|1142.64|1140.14|1141.2|1138.7|0
1663137000000|2022-09-14 06:30:00|1142.41|1139.91|1142.37|1139.87|1143.11|1140.61|1141.66|1139.16|0
1663137300000|2022-09-14 06:35:00|1142.14|1139.64|1141.66|1139.16|1142.37|1139.87|1141.54|1139.04|0
1663137600000|2022-09-14 06:40:00|1141.67|1139.17|1141.66|1139.16|1141.91|1139.41|1141.19|1138.69|0
1663137900000|2022-09-14 06:45:00|1141.65|1139.15|1141.15|1138.65|1141.9|1139.4|1140.92|1138.42|0
1663138200000|2022-09-14 06:50:00|1141.04|1138.54|1142.34|1139.84|1142.34|1139.84|1141.04|1138.54|0
1663138500000|2022-09-14 06:55:00|1142.35|1139.85|1141.39|1138.89|1142.35|1139.85|1141.39|1138.89|0
1663138800000|2022-09-14 07:00:00|1141.4|1138.9|1143.28|1142.78|1143.38|1142.88|1140.43|1138.66|27
1663139100000|2022-09-14 07:05:00|1143.23|1142.73|1144.13|1143.63|1144.53|1144.03|1142.28|1141.78|0
1663139400000|2022-09-14 07:10:00|1144.18|1143.68|1142.18|1141.68|1144.73|1144.23|1140.68|1140.18|84
1663139700000|2022-09-14 07:15:00|1142.13|1141.63|1141.68|1141.18|1144.33|1143.83|1141.53|1141.03|2
1663140000000|2022-09-14 07:20:00|1141.63|1141.13|1140.43|1139.93|1144.03|1143.53|1140.33|1139.83|1955
1663140300000|2022-09-14 07:25:00|1140.38|1139.88|1137.38|1136.88|1140.43|1139.93|1137.38|1136.88|11
1663140600000|2022-09-14 07:30:00|1137.33|1136.83|1139.83|1139.33|1139.98|1139.48|1137.13|1136.63|324
1663140900000|2022-09-14 07:35:00|1139.88|1139.38|1142.73|1142.23|1143.28|1142.78|1139.88|1139.38|3
1663141200000|2022-09-14 07:40:00|1142.68|1142.18|1143.53|1143.03|1144.23|1143.73|1142.33|1141.83|4
1663141500000|2022-09-14 07:45:00|1143.58|1143.08|1142.23|1141.73|1143.78|1143.28|1141.18|1140.68|19
1663141800000|2022-09-14 07:50:00|1142.31|1141.81|1142.91|1142.41|1143.06|1142.56|1140.96|1140.46|165
1663142100000|2022-09-14 07:55:00|1142.96|1142.46|1143.06|1142.56|1143.81|1143.31|1141.86|1141.36|3
1663142400000|2022-09-14 08:00:00|1143.16|1142.66|1142.36|1141.86|1143.36|1142.86|1141.21|1140.71|13
1663142700000|2022-09-14 08:05:00|1142.46|1141.96|1144.51|1144.01|1144.56|1144.06|1141.71|1141.21|5
1663143000000|2022-09-14 08:10:00|1144.56|1144.06|1142.66|1142.16|1145.11|1144.61|1141.91|1141.41|3
1663143300000|2022-09-14 08:15:00|1142.71|1142.21|1142.51|1142.01|1142.86|1142.36|1141.81|1141.31|4
1663143600000|2022-09-14 08:20:00|1142.56|1142.06|1141.91|1141.41|1142.71|1142.21|1140.76|1140.26|8
1663143900000|2022-09-14 08:25:00|1141.96|1141.46|1143.16|1142.66|1143.66|1143.16|1141.91|1141.41|16
1663144200000|2022-09-14 08:30:00|1143.11|1142.61|1142.71|1142.21|1144.06|1143.56|1142.71|1142.21|2
1663144500000|2022-09-14 08:35:00|1142.76|1142.26|1143.71|1143.21|1144.21|1143.71|1142.41|1141.91|7
1663144800000|2022-09-14 08:40:00|1143.76|1143.26|1145.46|1144.96|1145.56|1145.06|1143.76|1143.26|4
1663145100000|2022-09-14 08:45:00|1145.51|1145.01|1147.01|1146.51|1147.21|1146.71|1145.21|1144.71|6
1663145400000|2022-09-14 08:50:00|1146.96|1146.46|1146.51|1146.01|1148.11|1147.61|1146.36|1145.86|3
1663145700000|2022-09-14 08:55:00|1146.56|1146.06|1146.76|1146.26|1146.96|1146.46|1146.01|1145.51|6
1663146000000|2022-09-14 09:00:00|1146.71|1146.21|1147.01|1146.51|1147.56|1147.06|1146.71|1146.21|5
1663146300000|2022-09-14 09:05:00|1146.96|1146.46|1149.26|1148.76|1149.26|1148.76|1146.96|1146.46|36
1663146600000|2022-09-14 09:10:00|1149.31|1148.81|1147.31|1146.81|1149.41|1148.91|1147.31|1146.81|2
1663146900000|2022-09-14 09:15:00|1147.26|1146.76|1148.31|1147.81|1148.31|1147.81|1145.96|1145.46|7
1663147200000|2022-09-14 09:20:00|1148.36|1147.86|1150.11|1149.61|1150.21|1149.71|1148.36|1147.86|5
1663147500000|2022-09-14 09:25:00|1150.06|1149.56|1151.11|1150.61|1151.71|1151.21|1149.76|1149.26|26
1663147800000|2022-09-14 09:30:00|1150.96|1150.46|1148.26|1147.76|1150.96|1150.46|1148.26|1147.76|3
1663148100000|2022-09-14 09:35:00|1148.41|1147.91|1148.91|1148.41|1149.46|1148.96|1147.96|1147.46|4
1663148400000|2022-09-14 09:40:00|1148.96|1148.46|1147.71|1147.21|1149.21|1148.71|1147.66|1147.16|248
1663148700000|2022-09-14 09:45:00|1147.66|1147.16|1148.61|1148.11|1148.66|1148.16|1147.31|1146.81|4
1663149000000|2022-09-14 09:50:00|1148.66|1148.16|1149.46|1148.96|1149.86|1149.36|1148.61|1148.11|4
1663149300000|2022-09-14 09:55:00|1149.51|1149.01|1149.16|1148.66|1150.41|1149.91|1149.16|1148.66|16
1663149600000|2022-09-14 10:00:00|1149.26|1148.76|1148.96|1148.46|1149.26|1148.76|1147.86|1147.36|5
1663149900000|2022-09-14 10:05:00|1149.01|1148.51|1149.26|1148.76|1149.76|1149.26|1148.56|1148.06|14
1663150200000|2022-09-14 10:10:00|1149.16|1148.66|1150.01|1149.51|1150.31|1149.81|1149.16|1148.66|4
1663150500000|2022-09-14 10:15:00|1150.06|1149.56|1148.71|1148.21|1150.06|1149.56|1148.61|1148.11|5
1663150800000|2022-09-14 10:20:00|1148.81|1148.31|1149.61|1149.11|1149.66|1149.16|1148.76|1148.26|104
1663151100000|2022-09-14 10:25:00|1149.66|1149.16|1147.96|1147.46|1149.66|1149.16|1147.96|1147.46|5
1663151400000|2022-09-14 10:30:00|1148.01|1147.51|1146.31|1145.81|1148.01|1147.51|1145.51|1145.01|80
1663151700000|2022-09-14 10:35:00|1146.26|1145.76|1146.61|1146.11|1147.06|1146.56|1146.06|1145.56|26
1663152000000|2022-09-14 10:40:00|1146.66|1146.16|1147.26|1146.76|1147.41|1146.91|1146.56|1146.06|6
1663152300000|2022-09-14 10:45:00|1147.21|1146.71|1146.51|1146.01|1147.51|1147.01|1146.46|1145.96|5
1663152600000|2022-09-14 10:50:00|1146.46|1145.96|1145.76|1145.26|1146.46|1145.96|1145.26|1144.76|3
1663152900000|2022-09-14 10:55:00|1145.81|1145.31|1145.66|1145.16|1146.26|1145.76|1145.41|1144.91|6
1663153200000|2022-09-14 11:00:00|1145.56|1145.06|1144.91|1144.41|1145.56|1145.06|1144.61|1144.11|15
1663153500000|2022-09-14 11:05:00|1144.86|1144.36|1144.11|1143.61|1144.86|1144.36|1143.51|1143.01|4
1663153800000|2022-09-14 11:10:00|1144.06|1143.56|1145.11|1144.61|1145.31|1144.81|1144.06|1143.56|61
1663154100000|2022-09-14 11:15:00|1145.16|1144.66|1144.11|1143.61|1145.26|1144.76|1144.11|1143.61|3
1663154400000|2022-09-14 11:20:00|1144.06|1143.56|1143.81|1143.31|1144.16|1143.66|1143.36|1142.86|6
1663154700000|2022-09-14 11:25:00|1143.86|1143.36|1143.26|1142.76|1143.91|1143.41|1142.11|1141.61|3
1663155000000|2022-09-14 11:30:00|1143.21|1142.71|1142.36|1141.86|1143.31|1142.81|1142.06|1141.56|5
1663155300000|2022-09-14 11:35:00|1142.41|1141.91|1142.61|1142.11|1142.76|1142.26|1141.46|1140.96|14
1663155600000|2022-09-14 11:40:00|1142.81|1142.31|1141.21|1140.71|1143.26|1142.76|1141.21|1140.71|5
1663155900000|2022-09-14 11:45:00|1141.16|1140.66|1139.86|1139.36|1141.16|1140.66|1139.66|1139.16|13
1663156200000|2022-09-14 11:50:00|1139.91|1139.41|1139.96|1139.46|1140.71|1140.21|1139.76|1139.26|5
1663156500000|2022-09-14 11:55:00|1139.86|1139.36|1138.86|1138.36|1139.91|1139.41|1138.36|1137.86|5
1663156800000|2022-09-14 12:00:00|1138.91|1138.41|1139.51|1139.01|1140.36|1139.86|1138.81|1138.31|4
1663157100000|2022-09-14 12:05:00|1139.31|1138.81|1139.61|1139.11|1139.81|1139.31|1138.21|1137.71|15
1663157400000|2022-09-14 12:10:00|1139.66|1139.16|1140.91|1140.41|1141.06|1140.56|1139.31|1138.81|14
1663157700000|2022-09-14 12:15:00|1141.01|1140.51|1142.01|1141.51|1142.21|1141.71|1140.66|1140.16|4
1663158000000|2022-09-14 12:20:00|1141.96|1141.46|1143.16|1142.66|1143.16|1142.66|1141.66|1141.16|4
1663158300000|2022-09-14 12:25:00|1143.26|1142.76|1143.96|1143.46|1144.36|1143.86|1143.06|1142.56|4
1663158600000|2022-09-14 12:30:00|1144.01|1143.51|1143.26|1142.76|1144.71|1144.21|1142.76|1142.26|126
1663158900000|2022-09-14 12:35:00|1143.31|1142.81|1145.56|1145.06|1145.71|1145.21|1143.31|1142.81|13
1663159200000|2022-09-14 12:40:00|1145.51|1145.01|1145.96|1145.46|1146.21|1145.71|1145.21|1144.71|5
1663159500000|2022-09-14 12:45:00|1145.86|1145.36|1143.11|1142.61|1145.91|1145.41|1143.01|1142.51|4
1663159800000|2022-09-14 12:50:00|1143.06|1142.56|1144.06|1143.56|1144.66|1144.16|1143.06|1142.56|5
1663160100000|2022-09-14 12:55:00|1144.01|1143.51|1144.01|1143.51|1144.06|1143.56|1142.71|1142.21|3
1663160400000|2022-09-14 13:00:00|1143.96|1143.46|1144.76|1144.26|1144.76|1144.26|1143.61|1143.11|4
1663160700000|2022-09-14 13:05:00|1144.81|1144.31|1145.76|1145.26|1145.91|1145.41|1144.41|1143.91|6
1663161000000|2022-09-14 13:10:00|1145.81|1145.31|1146.21|1145.71|1146.76|1146.26|1145.36|1144.86|4
1663161300000|2022-09-14 13:15:00|1146.16|1145.66|1145.71|1145.21|1147.46|1146.96|1145.66|1145.16|11
1663161600000|2022-09-14 13:20:00|1145.76|1145.26|1146.16|1145.66|1146.46|1145.96|1144.96|1144.46|5
1663161900000|2022-09-14 13:25:00|1146.21|1145.71|1144.66|1144.16|1146.26|1145.76|1144.41|1143.91|3
1663162200000|2022-09-14 13:30:00|1144.71|1144.21|1145.76|1145.26|1146.76|1146.26|1144.71|1144.21|11
1663162500000|2022-09-14 13:35:00|1145.86|1145.36|1148.76|1148.26|1148.81|1148.31|1145.36|1144.86|3
1663162800000|2022-09-14 13:40:00|1148.71|1148.21|1151.16|1150.66|1151.16|1150.66|1146.76|1146.26|4
1663163100000|2022-09-14 13:45:00|1151.11|1150.61|1150.71|1150.21|1152.21|1151.71|1150.01|1149.51|5
1663163400000|2022-09-14 13:50:00|1150.66|1150.16|1150.66|1150.16|1151.46|1150.96|1150.06|1149.56|1
1663163700000|2022-09-14 13:55:00|1150.71|1150.21|1150.86|1150.36|1152.01|1151.51|1150.71|1150.21|16
1663164000000|2022-09-14 14:00:00|1151.01|1150.51|1151.01|1150.51|1152.36|1151.86|1150.71|1150.21|2
1663164300000|2022-09-14 14:05:00|1151.06|1150.56|1150.21|1149.71|1151.51|1151.01|1150.21|1149.71|35
1663164600000|2022-09-14 14:10:00|1150.28|1149.78|1148.48|1147.98|1150.68|1150.18|1148.43|1147.93|5
1663164900000|2022-09-14 14:15:00|1148.53|1148.03|1150.49|1147.99|1150.49|1149.33|1148.53|1147.99|19
1663165200000|2022-09-14 14:20:00|1150.72|1148.22|1149.04|1146.54|1151.21|1148.71|1148.79|1146.29|0
1663165500000|2022-09-14 14:25:00|1148.8|1146.3|1146.6|1144.1|1149.29|1146.79|1146.6|1144.1|0
1663165800000|2022-09-14 14:30:00|1146.61|1144.11|1148.79|1146.29|1149.04|1146.54|1146.61|1144.11|0
1663166100000|2022-09-14 14:35:00|1148.8|1146.3|1150.74|1148.24|1150.99|1148.49|1148.8|1146.3|0
1663166400000|2022-09-14 14:40:00|1150.5|1148|1151.71|1149.21|1151.73|1149.23|1150.01|1147.51|0
1663166700000|2022-09-14 14:45:00|1151.72|1149.22|1151.23|1148.73|1152.42|1149.92|1150.99|1148.49|0
1663167000000|2022-09-14 14:50:00|1151.46|1148.96|1153.89|1151.39|1153.89|1151.39|1151.46|1148.96|0
1663167300000|2022-09-14 14:55:00|1153.88|1151.38|1153.29|1150.79|1153.89|1151.39|1152.43|1149.93|0
1663167600000|2022-09-14 15:00:00|1153.17|1150.67|1152.45|1149.95|1153.53|1151.03|1151.96|1149.46|0
1663167900000|2022-09-14 15:05:00|1152.68|1150.18|1153.67|1151.17|1153.67|1151.17|1151.95|1149.45|0
1663168200000|2022-09-14 15:10:00|1153.43|1150.93|1153.41|1150.91|1154.4|1151.9|1153.19|1150.69|0
1663168500000|2022-09-14 15:15:00|1153.42|1150.92|1152.92|1150.42|1154.13|1151.63|1152.44|1149.94|0
1663168800000|2022-09-14 15:20:00|1152.8|1150.3|1152.66|1150.16|1153.63|1151.13|1151.72|1149.22|0
1663169100000|2022-09-14 15:25:00|1152.67|1150.17|1151.94|1149.44|1153.38|1150.88|1151.7|1149.2|0
1663169400000|2022-09-14 15:30:00|1152.17|1149.67|1152.17|1149.67|1153.36|1150.86|1151.45|1148.95|0
1663169700000|2022-09-14 15:35:00|1152.16|1149.66|1153.36|1150.86|1153.6|1151.1|1151.69|1149.19|0
1663170000000|2022-09-14 15:40:00|1153.6|1151.1|1154.1|1151.6|1154.33|1151.83|1153.36|1150.86|0
1663170300000|2022-09-14 15:45:00|1154.33|1151.83|1153.85|1151.35|1154.58|1152.08|1153.85|1151.35|0
1663170600000|2022-09-14 15:50:00|1154.09|1151.59|1154.09|1151.59|1154.09|1151.59|1152.88|1150.38|0
1663170900000|2022-09-14 15:55:00|1154.1|1151.6|1153.12|1150.62|1154.1|1151.6|1153.11|1150.61|0
1663171200000|2022-09-14 16:00:00|1153.35|1150.85|1152.62|1150.12|1153.6|1151.1|1152.62|1150.12|0
1663171500000|2022-09-14 16:05:00|1152.38|1149.88|1152.86|1150.36|1152.87|1150.37|1152.14|1149.64|0
1663171800000|2022-09-14 16:10:00|1152.87|1150.37|1153.59|1151.09|1153.59|1151.09|1152.37|1149.87|0
1663172100000|2022-09-14 16:15:00|1153.83|1151.33|1153.36|1150.86|1153.83|1151.33|1153.11|1150.61|0
1663172400000|2022-09-14 16:20:00|1153.35|1150.85|1153.59|1151.09|1153.83|1151.33|1152.86|1150.36|0
1663172700000|2022-09-14 16:25:00|1153.6|1151.1|1152.86|1150.36|1153.84|1151.34|1152.61|1150.11|0
1663173000000|2022-09-14 16:30:00|1153.1|1150.6|1153.09|1150.59|1153.59|1151.09|1152.61|1150.11|0
1663173300000|2022-09-14 16:35:00|1152.97|1150.47|1154.07|1151.57|1154.08|1151.58|1152.84|1150.34|0
1663173600000|2022-09-14 16:40:00|1153.83|1151.33|1154.81|1152.31|1154.81|1152.31|1153.83|1151.33|0
1663173900000|2022-09-14 16:45:00|1154.8|1152.3|1154.57|1152.07|1154.81|1152.31|1154.08|1151.58|0
1663174200000|2022-09-14 16:50:00|1154.56|1152.06|1155.06|1152.56|1155.06|1152.56|1154.33|1151.83|0
1663174500000|2022-09-14 16:55:00|1155.05|1152.55|1154.68|1152.18|1155.05|1152.55|1154.31|1151.81|0
1663174800000|2022-09-14 17:00:00|1154.8|1152.3|1154.55|1152.05|1155.41|1152.91|1154.55|1152.05|0
1663175100000|2022-09-14 17:05:00|1154.79|1152.29|1154.31|1151.81|1154.8|1152.3|1154.06|1151.56|0
1663175400000|2022-09-14 17:10:00|1154.32|1151.82|1155.27|1152.77|1155.28|1152.78|1154.31|1151.81|0
1663175700000|2022-09-14 17:15:00|1155.28|1152.78|1154.8|1152.3|1155.76|1153.26|1154.55|1152.05|0
1663176000000|2022-09-14 17:20:00|1154.92|1152.42|1154.31|1151.81|1155.04|1152.54|1154.07|1151.57|0
1663176300000|2022-09-14 17:25:00|1154.32|1151.82|1154.31|1151.81|1154.54|1152.04|1153.82|1151.32|0
1663176600000|2022-09-14 17:30:00|1154.54|1152.04|1154.06|1151.56|1154.55|1152.05|1153.82|1151.32|0
1663176900000|2022-09-14 17:35:00|1153.83|1151.33|1153.09|1150.59|1154.07|1151.57|1153.09|1150.59|0
1663177200000|2022-09-14 17:40:00|1153.1|1150.6|1153.22|1150.72|1153.34|1150.84|1152.61|1150.11|0
1663177500000|2022-09-14 17:45:00|1153.1|1150.6|1151.13|1148.63|1153.34|1150.84|1150.64|1148.14|0
1663177800000|2022-09-14 17:50:00|1151.37|1148.87|1151.87|1149.37|1152.11|1149.61|1151.13|1148.63|0
1663178100000|2022-09-14 17:55:00|1151.86|1149.36|1151.37|1148.87|1151.87|1149.37|1150.88|1148.38|0
1663178400000|2022-09-14 18:00:00|1151.25|1148.75|1150.39|1147.89|1151.74|1149.24|1150.15|1147.65|0
1663178700000|2022-09-14 18:05:00|1150.15|1147.65|1150.64|1148.14|1151.37|1148.87|1150.15|1147.65|0
1663179000000|2022-09-14 18:10:00|1150.63|1148.13|1150.88|1148.38|1151.12|1148.62|1149.91|1147.41|0
1663179300000|2022-09-14 18:15:00|1150.87|1148.37|1151.37|1148.87|1151.37|1148.87|1150.63|1148.13|0
1663179600000|2022-09-14 18:20:00|1151.6|1149.1|1151.37|1148.87|1151.61|1149.11|1151.12|1148.62|0
1663179900000|2022-09-14 18:25:00|1151.49|1148.99|1151.37|1148.87|1151.61|1149.11|1150.88|1148.38|0
1663180200000|2022-09-14 18:30:00|1151.36|1148.86|1152.34|1149.84|1152.35|1149.85|1151.13|1148.63|0
1663180500000|2022-09-14 18:35:00|1152.1|1149.6|1152.11|1149.61|1152.35|1149.85|1151.86|1149.36|0
1663180800000|2022-09-14 18:40:00|1152.1|1149.6|1151.37|1148.87|1152.35|1149.85|1151.13|1148.63|0
1663181100000|2022-09-14 18:45:00|1151.13|1148.63|1151.61|1149.11|1151.62|1149.12|1150.64|1148.14|0
1663181400000|2022-09-14 18:50:00|1151.5|1149|1150.4|1147.9|1151.86|1149.36|1150.16|1147.66|0
1663181700000|2022-09-14 18:55:00|1150.64|1148.14|1150.4|1147.9|1151.01|1148.51|1150.15|1147.65|0
1663182000000|2022-09-14 19:00:00|1150.51|1148.01|1150.4|1147.9|1151.12|1148.62|1150.15|1147.65|0
1663182300000|2022-09-14 19:05:00|1150.63|1148.13|1151.38|1148.88|1151.61|1149.11|1150.63|1148.13|0
1663182600000|2022-09-14 19:10:00|1151.5|1149|1150.02|1147.52|1151.62|1149.12|1149.9|1147.4|0
1663182900000|2022-09-14 19:15:00|1149.9|1147.4|1148.93|1146.43|1149.9|1147.4|1148.43|1145.93|0
1663183200000|2022-09-14 19:20:00|1148.92|1146.42|1149.65|1147.15|1150.14|1147.64|1148.68|1146.18|0
1663183500000|2022-09-14 19:25:00|1149.64|1147.14|1149.42|1146.92|1149.66|1147.16|1148.68|1146.18|0
1663183800000|2022-09-14 19:30:00|1149.3|1146.8|1149.42|1146.92|1149.65|1147.15|1148.18|1145.68|0
1663184100000|2022-09-14 19:35:00|1149.54|1147.04|1150.01|1147.51|1150.14|1147.64|1149.17|1146.67|0
1663184400000|2022-09-14 19:40:00|1149.89|1147.39|1150.88|1148.38|1151.13|1148.63|1149.64|1147.14|0
1663184700000|2022-09-14 19:45:00|1150.87|1148.37|1151.37|1148.87|1151.61|1149.11|1150.63|1148.13|0
1663185000000|2022-09-14 19:50:00|1151.38|1148.88|1153.32|1150.82|1153.44|1150.94|1151.38|1148.88|0
1663185300000|2022-09-14 19:55:00|1153.33|1150.83|1153.81|1151.31|1154.07|1151.57|1152.59|1150.09|0
1663185600000|2022-09-14 20:00:00|1153.79|1151.29|1154.39|1151.89|1154.54|1152.04|1153.5|1151|0
1663185900000|2022-09-14 20:05:00|1154.32|1151.82|1153.67|1151.17|1154.54|1152.04|1153.57|1151.07|0
1663186200000|2022-09-14 20:10:00|1153.71|1151.21|1153.88|1151.38|1154.1|1151.6|1153.57|1151.07|0
1663186500000|2022-09-14 20:15:00|1153.83|1151.33|1154.44|1151.94|1154.49|1151.99|1153.83|1151.33|0
1663186800000|2022-09-14 20:20:00|1154.46|1151.96|1155.36|1152.86|1155.58|1153.08|1154.46|1151.96|0
1663187100000|2022-09-14 20:25:00|1155.31|1152.81|1155.53|1153.03|1155.58|1153.08|1155.26|1152.76|0
1663187400000|2022-09-14 20:30:00|1155.58|1153.08|1155.62|1153.12|1155.84|1153.34|1155.53|1153.03|0
1663187700000|2022-09-14 20:35:00|1155.48|1152.98|1155.91|1153.41|1155.94|1153.44|1155.41|1152.91|0
1663188000000|2022-09-14 20:40:00|1155.87|1153.37|1155.75|1153.25|1155.91|1153.41|1155.65|1153.15|0
1663188300000|2022-09-14 20:45:00|1155.77|1153.27|1156.13|1153.63|1156.13|1153.63|1155.62|1153.12|0
1663188600000|2022-09-14 20:50:00|1156.01|1153.51|1155.96|1153.46|1156.13|1153.63|1155.84|1153.34|0
1663188900000|2022-09-14 20:55:00|1155.91|1153.41|1155.79|1153.29|1156.06|1153.56|1155.77|1153.27|0
1663189200000|2022-09-14 21:00:00|1155.77|1153.27|1155.87|1153.37|1155.89|1153.39|1155.77|1153.27|0
1663189500000|2022-09-14 21:05:00|1155.86|1153.36|1155.91|1153.41|1155.91|1153.41|1155.82|1153.32|0
1663189800000|2022-09-14 21:10:00|1155.89|1153.39|1155.94|1153.44|1156.01|1153.51|1155.89|1153.39|0
1663190100000|2022-09-14 21:15:00|1155.96|1153.46|1155.96|1153.46|1156.06|1153.56|1155.89|1153.39|0
1663190400000|2022-09-14 21:20:00|1155.99|1153.49|1156.06|1153.56|1156.06|1153.56|1155.96|1153.46|0
1663190700000|2022-09-14 21:25:00|1156.04|1153.54|1156.04|1153.54|1156.04|1153.54|1156.04|1153.54|0
1663191000000|2022-09-14 21:30:00|1156.06|1153.56|1156.06|1153.56|1156.13|1153.63|1155.99|1153.49|0
1663191300000|2022-09-14 21:35:00|1156.04|1153.54|1156.01|1153.51|1156.04|1153.54|1155.96|1153.46|0
1663191600000|2022-09-14 21:40:00|1156.04|1153.54|1156.04|1153.54|1156.04|1153.54|1156.01|1153.51|0
1663191900000|2022-09-14 21:45:00|1156.03|1153.53|1155.94|1153.44|1156.04|1153.54|1155.94|1153.44|0
1663192200000|2022-09-14 21:50:00|1155.96|1153.46|1155.96|1153.46|1156.04|1153.54|1155.94|1153.44|0
1663192500000|2022-09-14 21:55:00|1155.94|1153.44|1156.01|1153.51|1156.11|1153.61|1155.94|1153.44|0
1663192800000|2022-09-14 22:00:00|1155.99|1153.49|1155.19|1152.69|1155.99|1153.49|1154.97|1152.47|0
1663193100000|2022-09-14 22:05:00|1155.17|1152.67|1155.41|1152.91|1155.48|1152.98|1155.04|1152.54|0
1663193400000|2022-09-14 22:10:00|1155.48|1152.98|1155.31|1152.81|1155.48|1152.98|1155.31|1152.81|0
1663193700000|2022-09-14 22:15:00|1155.41|1152.91|1155.79|1153.29|1155.79|1153.29|1155.41|1152.91|0
1663194000000|2022-09-14 22:20:00|1155.8|1153.3|1155.31|1152.81|1156.06|1153.56|1155.19|1152.69|0
1663194300000|2022-09-14 22:25:00|1155.36|1152.86|1155.48|1152.98|1155.53|1153.03|1155.31|1152.81|0
1663194600000|2022-09-14 22:30:00|1155.41|1152.91|1155.6|1153.1|1155.7|1153.2|1155.26|1152.76|0
1663194900000|2022-09-14 22:35:00|1155.5|1153|1155.79|1153.29|1155.84|1153.34|1155.31|1152.81|0
1663195200000|2022-09-14 22:40:00|1155.77|1153.27|1156.4|1153.9|1156.4|1153.9|1155.62|1153.12|0
1663195500000|2022-09-14 22:45:00|1156.37|1153.87|1156.42|1153.92|1156.57|1154.07|1156.37|1153.87|0
1663195800000|2022-09-14 22:50:00|1156.35|1153.85|1155.96|1153.46|1156.35|1153.85|1155.96|1153.46|0
1663196100000|2022-09-14 22:55:00|1155.91|1153.41|1156.04|1153.54|1156.06|1153.56|1155.79|1153.29|0
1663196400000|2022-09-14 23:00:00|1156.03|1153.53|1155.79|1153.29|1156.06|1153.56|1155.75|1153.25|0
1663196700000|2022-09-14 23:05:00|1155.77|1153.27|1155.48|1152.98|1155.79|1153.29|1155.31|1152.81|0
1663197000000|2022-09-14 23:10:00|1155.5|1153|1155.62|1153.12|1155.62|1153.12|1155.36|1152.86|0
1663197300000|2022-09-14 23:15:00|1155.48|1152.98|1155.53|1153.03|1155.53|1153.03|1155.31|1152.81|0
1663197600000|2022-09-14 23:20:00|1155.55|1153.05|1155.48|1152.98|1155.58|1153.08|1155.41|1152.91|0
1663197900000|2022-09-14 23:25:00|1155.41|1152.91|1155.04|1152.54|1155.41|1152.91|1154.92|1152.42|0
1663198200000|2022-09-14 23:30:00|1155|1152.5|1155.21|1152.71|1155.62|1153.12|1154.97|1152.47|0
1663198500000|2022-09-14 23:35:00|1155.19|1152.69|1155.19|1152.69|1155.33|1152.83|1155.09|1152.59|0
1663198800000|2022-09-14 23:40:00|1155.14|1152.64|1155.26|1152.76|1155.31|1152.81|1155.12|1152.62|0
1663199100000|2022-09-14 23:45:00|1155.29|1152.79|1154.83|1152.33|1155.36|1152.86|1154.83|1152.33|0
1663199400000|2022-09-14 23:50:00|1154.82|1152.32|1155.14|1152.64|1155.36|1152.86|1154.71|1152.21|0
1663199700000|2022-09-14 23:55:00|1155.17|1152.67|1155.26|1152.76|1155.53|1153.03|1155|1152.5|0
1663200000000|2022-09-15 00:00:00|1155.19|1152.69|1154.71|1152.21|1155.31|1152.81|1154.39|1151.89|0
1663200300000|2022-09-15 00:05:00|1154.75|1152.25|1154.71|1152.21|1154.92|1152.42|1154.54|1152.04|0
1663200600000|2022-09-15 00:10:00|1154.73|1152.23|1154.75|1152.25|1154.92|1152.42|1154.66|1152.16|0
1663200900000|2022-09-15 00:15:00|1154.68|1152.18|1153.38|1150.88|1154.71|1152.21|1153.36|1150.86|0
1663201200000|2022-09-15 00:20:00|1153.37|1150.87|1153.38|1150.88|1153.38|1150.88|1153.02|1150.52|0
1663201500000|2022-09-15 00:25:00|1153.26|1150.76|1153.14|1150.64|1153.26|1150.76|1152.89|1150.39|0
1663201800000|2022-09-15 00:30:00|1153.13|1150.63|1153.13|1150.63|1153.13|1150.63|1152.66|1150.16|0
1663202100000|2022-09-15 00:35:00|1153.14|1150.64|1153.37|1150.87|1153.61|1151.11|1153.13|1150.63|0
1663202400000|2022-09-15 00:40:00|1153.38|1150.88|1153.62|1151.12|1153.62|1151.12|1153.37|1150.87|0
1663202700000|2022-09-15 00:45:00|1153.61|1151.11|1153.61|1151.11|1153.85|1151.35|1153.38|1150.88|0
1663203000000|2022-09-15 00:50:00|1153.62|1151.12|1153.86|1151.36|1153.86|1151.36|1153.62|1151.12|0
1663203300000|2022-09-15 00:55:00|1154.09|1151.59|1153.86|1151.36|1154.1|1151.6|1153.85|1151.35|0
1663203600000|2022-09-15 01:00:00|1153.85|1151.35|1153.37|1150.87|1153.85|1151.35|1153.13|1150.63|0
1663203900000|2022-09-15 01:05:00|1153.25|1150.75|1152.9|1150.4|1153.25|1150.75|1152.41|1149.91|0
1663204200000|2022-09-15 01:10:00|1152.91|1150.41|1153.14|1150.64|1153.38|1150.88|1152.91|1150.41|0
1663204500000|2022-09-15 01:15:00|1152.9|1150.4|1152.42|1149.92|1153.15|1150.65|1152.42|1149.92|0
1663204800000|2022-09-15 01:20:00|1152.43|1149.93|1152.41|1149.91|1152.65|1150.15|1152.17|1149.67|0
1663205100000|2022-09-15 01:25:00|1152.42|1149.92|1153.13|1150.63|1153.13|1150.63|1152.41|1149.91|0
1663205400000|2022-09-15 01:30:00|1153.01|1150.51|1153.62|1151.12|1154.1|1151.6|1152.89|1150.39|0
1663205700000|2022-09-15 01:35:00|1153.61|1151.11|1153.38|1150.88|1153.86|1151.36|1153.13|1150.63|0
1663206000000|2022-09-15 01:40:00|1153.5|1151|1153.5|1151|1153.86|1151.36|1153.38|1150.88|0
1663206300000|2022-09-15 01:45:00|1153.62|1151.12|1153.86|1151.36|1153.86|1151.36|1153.38|1150.88|0
1663206600000|2022-09-15 01:50:00|1153.63|1151.13|1154.11|1151.61|1154.35|1151.85|1153.62|1151.12|0
1663206900000|2022-09-15 01:55:00|1154.23|1151.73|1154.6|1152.1|1154.72|1152.22|1154.11|1151.61|0
1663207200000|2022-09-15 02:00:00|1154.36|1151.86|1154.48|1151.98|1154.6|1152.1|1154.36|1151.86|0
1663207500000|2022-09-15 02:05:00|1154.47|1151.97|1154.59|1152.09|1154.6|1152.1|1154.23|1151.73|0
1663207800000|2022-09-15 02:10:00|1154.36|1151.86|1154.35|1151.85|1154.59|1152.09|1154.35|1151.85|0
1663208100000|2022-09-15 02:15:00|1154.34|1151.84|1154.34|1151.84|1154.35|1151.85|1154.34|1151.84|0
1663208400000|2022-09-15 02:20:00|1154.58|1152.08|1154.34|1151.84|1154.58|1152.08|1154.34|1151.84|0
1663208700000|2022-09-15 02:25:00|1154.22|1151.72|1154.58|1152.08|1154.58|1152.08|1154.1|1151.6|0
1663209000000|2022-09-15 02:30:00|1154.46|1151.96|1154.58|1152.08|1154.82|1152.32|1154.35|1151.85|0
1663209300000|2022-09-15 02:35:00|1154.57|1152.07|1154.09|1151.59|1154.58|1152.08|1154.09|1151.59|0
1663209600000|2022-09-15 02:40:00|1154.1|1151.6|1154.1|1151.6|1154.34|1151.84|1154.1|1151.6|0
1663209900000|2022-09-15 02:45:00|1153.86|1151.36|1153.74|1151.24|1153.86|1151.36|1153.62|1151.12|0
1663210200000|2022-09-15 02:50:00|1153.86|1151.36|1153.74|1151.24|1153.87|1151.37|1153.62|1151.12|0
1663210500000|2022-09-15 02:55:00|1153.62|1151.12|1154.1|1151.6|1154.1|1151.6|1153.62|1151.12|0
1663210800000|2022-09-15 03:00:00|1153.87|1151.37|1153.62|1151.12|1153.87|1151.37|1153.62|1151.12|0
1663211100000|2022-09-15 03:05:00|1153.63|1151.13|1154.1|1151.6|1154.1|1151.6|1153.63|1151.13|0
1663211400000|2022-09-15 03:10:00|1154.22|1151.72|1154.1|1151.6|1154.34|1151.84|1154.1|1151.6|0
1663211700000|2022-09-15 03:15:00|1154.22|1151.72|1154.1|1151.6|1154.34|1151.84|1154.1|1151.6|0
1663212000000|2022-09-15 03:20:00|1154.34|1151.84|1154.35|1151.85|1154.35|1151.85|1154.1|1151.6|0
1663212300000|2022-09-15 03:25:00|1154.34|1151.84|1154.22|1151.72|1154.35|1151.85|1154.1|1151.6|0
1663212600000|2022-09-15 03:30:00|1154.11|1151.61|1153.86|1151.36|1154.34|1151.84|1153.86|1151.36|0
1663212900000|2022-09-15 03:35:00|1153.63|1151.13|1153.39|1150.89|1153.74|1151.24|1153.39|1150.89|0
1663213200000|2022-09-15 03:40:00|1153.38|1150.88|1153.15|1150.65|1153.38|1150.88|1153.15|1150.65|0
1663213500000|2022-09-15 03:45:00|1153.39|1150.89|1153.39|1150.89|1153.39|1150.89|1153.15|1150.65|0
1663213800000|2022-09-15 03:50:00|1153.15|1150.65|1152.91|1150.41|1153.39|1150.89|1152.67|1150.17|0
1663214100000|2022-09-15 03:55:00|1152.9|1150.4|1152.91|1150.41|1152.91|1150.41|1152.9|1150.4|0
1663214400000|2022-09-15 04:00:00|1153.14|1150.64|1152.9|1150.4|1153.15|1150.65|1152.9|1150.4|0
1663214700000|2022-09-15 04:05:00|1152.91|1150.41|1152.78|1150.28|1152.91|1150.41|1152.66|1150.16|0
1663215000000|2022-09-15 04:10:00|1152.9|1150.4|1152.9|1150.4|1152.91|1150.41|1152.66|1150.16|0
1663215300000|2022-09-15 04:15:00|1152.91|1150.41|1153.15|1150.65|1153.15|1150.65|1152.9|1150.4|0
1663215600000|2022-09-15 04:20:00|1153.14|1150.64|1152.66|1150.16|1153.15|1150.65|1152.66|1150.16|0
1663215900000|2022-09-15 04:25:00|1152.67|1150.17|1152.66|1150.16|1152.9|1150.4|1152.66|1150.16|0
1663216200000|2022-09-15 04:30:00|1152.67|1150.17|1152.42|1149.92|1152.67|1150.17|1152.18|1149.68|0
1663216500000|2022-09-15 04:35:00|1152.43|1149.93|1152.66|1150.16|1152.9|1150.4|1152.42|1149.92|0
1663216800000|2022-09-15 04:40:00|1152.54|1150.04|1152.9|1150.4|1152.9|1150.4|1152.54|1150.04|0
1663217100000|2022-09-15 04:45:00|1153.14|1150.64|1152.9|1150.4|1153.14|1150.64|1152.9|1150.4|0
1663217400000|2022-09-15 04:50:00|1153.02|1150.52|1153.14|1150.64|1153.14|1150.64|1152.9|1150.4|0
1663217700000|2022-09-15 04:55:00|1153.13|1150.63|1152.9|1150.4|1153.14|1150.64|1152.9|1150.4|0
1663218000000|2022-09-15 05:00:00|1152.89|1150.39|1152.66|1150.16|1152.9|1150.4|1152.65|1150.15|0
1663218300000|2022-09-15 05:05:00|1152.89|1150.39|1152.66|1150.16|1152.9|1150.4|1152.42|1149.92|0
1663218600000|2022-09-15 05:10:00|1152.65|1150.15|1152.65|1150.15|1152.89|1150.39|1152.65|1150.15|0
1663218900000|2022-09-15 05:15:00|1152.41|1149.91|1152.65|1150.15|1152.65|1150.15|1152.17|1149.67|0
1663219200000|2022-09-15 05:20:00|1152.66|1150.16|1153.13|1150.63|1153.13|1150.63|1152.66|1150.16|0
1663219500000|2022-09-15 05:25:00|1152.9|1150.4|1152.77|1150.27|1153.13|1150.63|1152.65|1150.15|0
1663219800000|2022-09-15 05:30:00|1152.88|1150.38|1152.65|1150.15|1153.13|1150.63|1152.65|1150.15|0
1663220100000|2022-09-15 05:35:00|1152.77|1150.27|1152.18|1149.68|1152.77|1150.27|1152.17|1149.67|0
1663220400000|2022-09-15 05:40:00|1152.41|1149.91|1152.17|1149.67|1152.41|1149.91|1151.93|1149.43|0
1663220700000|2022-09-15 05:45:00|1152.41|1149.91|1152.65|1150.15|1152.65|1150.15|1152.41|1149.91|0
1663221000000|2022-09-15 05:50:00|1152.66|1150.16|1152.18|1149.68|1152.66|1150.16|1152.18|1149.68|0
1663221300000|2022-09-15 05:55:00|1152.17|1149.67|1152.18|1149.68|1152.18|1149.68|1151.93|1149.43|0
1663221600000|2022-09-15 06:00:00|1151.94|1149.44|1152.9|1150.4|1153.02|1150.52|1151.23|1148.73|0
1663221900000|2022-09-15 06:05:00|1153.02|1150.52|1153.13|1150.63|1153.37|1150.87|1152.65|1150.15|0
1663222200000|2022-09-15 06:10:00|1153.12|1150.62|1153.13|1150.63|1153.13|1150.63|1152.89|1150.39|0
1663222500000|2022-09-15 06:15:00|1153.01|1150.51|1152.65|1150.15|1153.13|1150.63|1152.53|1150.03|0
1663222800000|2022-09-15 06:20:00|1152.77|1150.27|1152.66|1150.16|1153.01|1150.51|1152.65|1150.15|0
1663223100000|2022-09-15 06:25:00|1152.78|1150.28|1153.15|1150.65|1153.15|1150.65|1152.66|1150.16|0
1663223400000|2022-09-15 06:30:00|1153.14|1150.64|1152.42|1149.92|1153.14|1150.64|1152.18|1149.68|0
1663223700000|2022-09-15 06:35:00|1152.3|1149.8|1152.18|1149.68|1152.42|1149.92|1151.94|1149.44|0
1663224000000|2022-09-15 06:40:00|1152.17|1149.67|1152.66|1150.16|1152.66|1150.16|1151.94|1149.44|0
1663224300000|2022-09-15 06:45:00|1152.78|1150.28|1152.9|1150.4|1153.14|1150.64|1152.66|1150.16|0
1663224600000|2022-09-15 06:50:00|1153.13|1150.63|1152.66|1150.16|1153.13|1150.63|1152.42|1149.92|0
1663224900000|2022-09-15 06:55:00|1152.42|1149.92|1151.72|1149.22|1152.43|1149.93|1151.48|1148.98|0
1663225200000|2022-09-15 07:00:00|1151.95|1149.45|1152.9|1150.4|1153.14|1150.64|1151.24|1148.74|0
1663225500000|2022-09-15 07:05:00|1152.91|1150.41|1154.8|1152.3|1154.91|1152.41|1152.91|1150.41|0
1663225800000|2022-09-15 07:10:00|1155.03|1152.53|1149.38|1148.88|1155.04|1152.54|1148.98|1148.48|0
1663226100000|2022-09-15 07:15:00|1149.48|1148.98|1149.78|1149.28|1151.18|1150.68|1148.58|1148.08|0
1663226400000|2022-09-15 07:20:00|1149.68|1149.18|1149.58|1149.08|1150.48|1149.98|1147.88|1147.38|196
1663226700000|2022-09-15 07:25:00|1149.48|1148.98|1149.98|1149.48|1152.18|1151.68|1149.28|1148.78|0
1663227000000|2022-09-15 07:30:00|1149.88|1149.38|1144.68|1144.18|1150.28|1149.78|1144.68|1144.18|5
1663227300000|2022-09-15 07:35:00|1144.63|1144.13|1143.58|1143.08|1144.73|1144.23|1142.18|1141.68|51
1663227600000|2022-09-15 07:40:00|1143.63|1143.13|1144.68|1144.18|1144.68|1144.18|1142.88|1142.38|3
1663227900000|2022-09-15 07:45:00|1144.73|1144.23|1146.28|1145.78|1147.58|1147.08|1144.73|1144.23|10
1663228200000|2022-09-15 07:50:00|1146.37|1145.87|1143.77|1143.27|1147.27|1146.77|1143.37|1142.87|0
1663228500000|2022-09-15 07:55:00|1143.87|1143.37|1144.67|1144.17|1144.97|1144.47|1143.17|1142.67|0
1663228800000|2022-09-15 08:00:00|1144.77|1144.27|1145.82|1145.32|1147.42|1146.92|1144.57|1144.07|0
1663229100000|2022-09-15 08:05:00|1145.72|1145.22|1145.52|1145.02|1147.42|1146.92|1145.52|1145.02|0
1663229400000|2022-09-15 08:10:00|1145.72|1145.22|1144.47|1143.97|1146.32|1145.82|1144.27|1143.77|0
1663229700000|2022-09-15 08:15:00|1144.37|1143.87|1141.87|1141.37|1145.07|1144.57|1141.77|1141.27|0
1663230000000|2022-09-15 08:20:00|1141.77|1141.27|1142.72|1142.22|1142.77|1142.27|1140.37|1139.87|0
1663230300000|2022-09-15 08:25:00|1142.77|1142.27|1143.47|1142.97|1143.87|1143.37|1141.67|1141.17|11
1663230600000|2022-09-15 08:30:00|1143.42|1142.92|1144.97|1144.47|1145.72|1145.22|1143.42|1142.92|0
1663230900000|2022-09-15 08:35:00|1144.92|1144.42|1146.92|1146.42|1146.92|1146.42|1144.72|1144.22|0
1663231200000|2022-09-15 08:40:00|1146.77|1146.27|1145.92|1145.42|1146.92|1146.42|1144.92|1144.42|2
1663231500000|2022-09-15 08:45:00|1146.02|1145.52|1145.97|1145.47|1146.67|1146.17|1145.72|1145.22|11
1663231800000|2022-09-15 08:50:00|1146.02|1145.52|1146.22|1145.72|1146.82|1146.32|1145.67|1145.17|0
1663232100000|2022-09-15 08:55:00|1146.17|1145.67|1147.52|1147.02|1147.62|1147.12|1146.12|1145.62|0
1663232400000|2022-09-15 09:00:00|1147.57|1147.07|1146.77|1146.27|1147.62|1147.12|1145.77|1145.27|0
1663232700000|2022-09-15 09:05:00|1146.72|1146.22|1144.62|1144.12|1146.92|1146.42|1144.12|1143.62|12
1663233000000|2022-09-15 09:10:00|1144.67|1144.17|1145.47|1144.97|1146.17|1145.67|1144.67|1144.17|0
1663233300000|2022-09-15 09:15:00|1145.52|1145.02|1145.62|1145.12|1146.47|1145.97|1145.52|1145.02|0
1663233600000|2022-09-15 09:20:00|1145.52|1145.02|1145.97|1145.47|1146.17|1145.67|1145.27|1144.77|0
1663233900000|2022-09-15 09:25:00|1145.92|1145.42|1146.82|1146.32|1146.82|1146.32|1145.67|1145.17|0
1663234200000|2022-09-15 09:30:00|1146.87|1146.37|1145.77|1145.27|1147.12|1146.62|1145.72|1145.22|0
1663234500000|2022-09-15 09:35:00|1145.87|1145.37|1143.42|1142.92|1145.92|1145.42|1143.42|1142.92|0
1663234800000|2022-09-15 09:40:00|1143.52|1143.02|1142.87|1142.37|1144.02|1143.52|1142.77|1142.27|0
1663235100000|2022-09-15 09:45:00|1142.82|1142.32|1142.52|1142.02|1143.47|1142.97|1142.47|1141.97|0
1663235400000|2022-09-15 09:50:00|1142.47|1141.97|1141.92|1141.42|1142.62|1142.12|1141.87|1141.37|0
1663235700000|2022-09-15 09:55:00|1141.82|1141.32|1141.67|1141.17|1141.87|1141.37|1140.97|1140.47|1
1663236000000|2022-09-15 10:00:00|1141.72|1141.22|1141.62|1141.12|1142.22|1141.72|1141.42|1140.92|1
1663236300000|2022-09-15 10:05:00|1141.52|1141.02|1143.07|1142.57|1143.07|1142.57|1141.42|1140.92|0
1663236600000|2022-09-15 10:10:00|1143.12|1142.62|1144.02|1143.52|1144.02|1143.52|1143.07|1142.57|0
1663236900000|2022-09-15 10:15:00|1144.22|1143.72|1145.27|1144.77|1145.52|1145.02|1144.22|1143.72|0
1663237200000|2022-09-15 10:20:00|1145.32|1144.82|1144.32|1143.82|1145.57|1145.07|1144.32|1143.82|1
1663237500000|2022-09-15 10:25:00|1144.27|1143.77|1145.07|1144.57|1145.07|1144.57|1144.17|1143.67|6
1663237800000|2022-09-15 10:30:00|1145.02|1144.52|1143.12|1142.62|1145.07|1144.57|1142.37|1141.87|20
1663238100000|2022-09-15 10:35:00|1143.07|1142.57|1143.12|1142.62|1143.32|1142.82|1142.67|1142.17|10
1663238400000|2022-09-15 10:40:00|1143.02|1142.52|1142.92|1142.42|1143.17|1142.67|1142.42|1141.92|0
1663238700000|2022-09-15 10:45:00|1142.87|1142.37|1143.27|1142.77|1144.17|1143.67|1142.87|1142.37|10
1663239000000|2022-09-15 10:50:00|1143.32|1142.82|1142.27|1141.77|1143.32|1142.82|1141.57|1141.07|10
1663239300000|2022-09-15 10:55:00|1142.32|1141.82|1142.72|1142.22|1142.82|1142.32|1141.52|1141.02|22
1663239600000|2022-09-15 11:00:00|1142.77|1142.27|1142.27|1141.77|1143.12|1142.62|1142.17|1141.67|2
1663239900000|2022-09-15 11:05:00|1142.22|1141.72|1142.72|1142.22|1142.72|1142.22|1142.22|1141.72|0
1663240200000|2022-09-15 11:10:00|1142.67|1142.17|1142.57|1142.07|1142.72|1142.22|1142.27|1141.77|0
1663240500000|2022-09-15 11:15:00|1142.62|1142.12|1143.12|1142.62|1143.27|1142.77|1142.62|1142.12|0
1663240800000|2022-09-15 11:20:00|1143.22|1142.72|1143.27|1142.77|1143.92|1143.42|1143.02|1142.52|2
1663241100000|2022-09-15 11:25:00|1143.22|1142.72|1143.47|1142.97|1143.92|1143.42|1143.02|1142.52|657
1663241400000|2022-09-15 11:30:00|1143.42|1142.92|1145.12|1144.62|1145.57|1145.07|1142.97|1142.47|0
1663241700000|2022-09-15 11:35:00|1145.17|1144.67|1146.17|1145.67|1146.22|1145.72|1144.97|1144.47|386
1663242000000|2022-09-15 11:40:00|1145.8|1145.3|1146.1|1145.6|1146.35|1145.85|1145.25|1144.75|0
1663242300000|2022-09-15 11:45:00|1146|1145.5|1146.4|1145.9|1146.5|1146|1145.7|1145.2|0
1663242600000|2022-09-15 11:50:00|1146.35|1145.85|1145.3|1144.8|1146.65|1146.15|1145.2|1144.7|0
1663242900000|2022-09-15 11:55:00|1145.25|1144.75|1144.9|1144.4|1145.35|1144.85|1144.45|1143.95|0
1663243200000|2022-09-15 12:00:00|1144.85|1144.35|1144.3|1143.8|1145.25|1144.75|1143.9|1143.4|0
1663243500000|2022-09-15 12:05:00|1144.35|1143.85|1143.95|1143.45|1144.45|1143.95|1143.95|1143.45|0
1663243800000|2022-09-15 12:10:00|1143.9|1143.4|1144.2|1143.7|1144.35|1143.85|1143.7|1143.2|0
1663244100000|2022-09-15 12:15:00|1144.15|1143.65|1143.8|1143.3|1144.15|1143.65|1143.25|1142.75|0
1663244400000|2022-09-15 12:20:00|1143.75|1143.25|1142.65|1142.15|1143.75|1143.25|1142.35|1141.85|0
1663244700000|2022-09-15 12:25:00|1142.7|1142.2|1143|1142.5|1143.2|1142.7|1142.6|1142.1|1
1663245000000|2022-09-15 12:30:00|1143.4|1142.9|1142.15|1141.65|1144.1|1143.6|1142.15|1141.65|7
1663245300000|2022-09-15 12:35:00|1142.1|1141.6|1142.55|1142.05|1143.05|1142.55|1141.1|1140.6|0
1663245600000|2022-09-15 12:40:00|1142.6|1142.1|1142.8|1142.3|1142.95|1142.45|1141.4|1140.9|0
1663245900000|2022-09-15 12:45:00|1142.85|1142.35|1142.8|1142.3|1143.05|1142.55|1142.05|1141.55|0
1663246200000|2022-09-15 12:50:00|1142.9|1142.4|1143|1142.5|1143.25|1142.75|1142.75|1142.25|0
1663246500000|2022-09-15 12:55:00|1142.95|1142.45|1142.35|1141.85|1143.15|1142.65|1142.35|1141.85|0
1663246800000|2022-09-15 13:00:00|1142.4|1141.9|1143.45|1142.95|1143.5|1143|1142.05|1141.55|0
1663247100000|2022-09-15 13:05:00|1143.5|1143|1143|1142.5|1143.8|1143.3|1142.35|1141.85|0
1663247400000|2022-09-15 13:10:00|1143.05|1142.55|1142.45|1141.95|1143.25|1142.75|1142.35|1141.85|0
1663247700000|2022-09-15 13:15:00|1142.4|1141.9|1141.3|1140.8|1142.85|1142.35|1141.3|1140.8|0
1663248000000|2022-09-15 13:20:00|1141.35|1140.85|1140.5|1140|1141.6|1141.1|1140.5|1140|0
1663248300000|2022-09-15 13:25:00|1140.45|1139.95|1139.5|1139|1140.45|1139.95|1138.15|1137.65|30
1663248600000|2022-09-15 13:30:00|1139.55|1139.05|1138.65|1138.15|1140.8|1140.3|1137|1136.5|0
1663248900000|2022-09-15 13:35:00|1138.85|1138.35|1137.3|1136.8|1138.95|1138.45|1135.75|1135.25|5
1663249200000|2022-09-15 13:40:00|1137.25|1136.75|1137.85|1137.35|1138.35|1137.85|1136.35|1135.85|1
1663249500000|2022-09-15 13:45:00|1137.75|1137.25|1138.4|1137.9|1138.4|1137.9|1135.9|1135.4|5
1663249800000|2022-09-15 13:50:00|1138.55|1138.05|1138.65|1138.15|1139.65|1139.15|1137.75|1137.25|144
1663250100000|2022-09-15 13:55:00|1138.6|1138.1|1140.7|1140.2|1141.1|1140.6|1138.2|1137.7|2
1663250400000|2022-09-15 14:00:00|1140.75|1140.25|1139.3|1138.8|1141.6|1141.1|1139.1|1138.6|6
1663250700000|2022-09-15 14:05:00|1139.35|1138.85|1140.65|1140.15|1141.3|1140.8|1139.35|1138.85|15
1663251000000|2022-09-15 14:10:00|1140.53|1140.03|1139.98|1139.48|1141.18|1140.68|1139.68|1139.18|1
1663251300000|2022-09-15 14:15:00|1139.93|1139.43|1141.39|1138.89|1141.68|1141.18|1139.88|1138.89|5
1663251600000|2022-09-15 14:20:00|1141.38|1138.88|1140.15|1137.65|1141.39|1138.89|1139.43|1136.93|0
1663251900000|2022-09-15 14:25:00|1139.92|1137.42|1137.97|1135.47|1140.39|1137.89|1137.96|1135.46|0
1663252200000|2022-09-15 14:30:00|1138.21|1135.71|1138.44|1135.94|1139.17|1136.67|1137.94|1135.44|0
1663252500000|2022-09-15 14:35:00|1138.2|1135.7|1139.29|1136.79|1139.42|1136.92|1138.2|1135.7|0
1663252800000|2022-09-15 14:40:00|1139.17|1136.67|1138.71|1136.21|1139.65|1137.15|1137.86|1135.36|85
1663253100000|2022-09-15 14:45:00|1138.72|1136.22|1136.79|1134.29|1138.95|1136.45|1136.79|1134.29|0
1663253400000|2022-09-15 14:50:00|1136.55|1134.05|1136.02|1133.52|1136.79|1134.29|1134.83|1132.33|0
1663253700000|2022-09-15 14:55:00|1136.01|1133.51|1134.83|1132.33|1136.25|1133.75|1134.59|1132.09|0
1663254000000|2022-09-15 15:00:00|1134.59|1132.09|1135.56|1133.06|1135.56|1133.06|1133.87|1131.37|0
1663254300000|2022-09-15 15:05:00|1135.33|1132.83|1134.59|1132.09|1135.8|1133.3|1134.59|1132.09|0
1663254600000|2022-09-15 15:10:00|1134.35|1131.85|1133.86|1131.36|1134.36|1131.86|1133.14|1130.64|0
1663254900000|2022-09-15 15:15:00|1133.62|1131.12|1135.08|1132.58|1135.31|1132.81|1133.38|1130.88|0
1663255200000|2022-09-15 15:20:00|1135.07|1132.57|1136.53|1134.03|1136.78|1134.28|1134.83|1132.33|0
1663255500000|2022-09-15 15:25:00|1136.29|1133.79|1136.29|1133.79|1137.01|1134.51|1135.81|1133.31|0
1663255800000|2022-09-15 15:30:00|1136.3|1133.8|1135.7|1133.2|1136.77|1134.27|1135.58|1133.08|0
1663256100000|2022-09-15 15:35:00|1135.81|1133.31|1136.04|1133.54|1136.89|1134.39|1135.55|1133.05|0
1663256400000|2022-09-15 15:40:00|1136.05|1133.55|1136.5|1134|1136.76|1134.26|1135.93|1133.43|0
1663256700000|2022-09-15 15:45:00|1136.51|1134.01|1135.78|1133.28|1136.52|1134.02|1135.78|1133.28|0
1663257000000|2022-09-15 15:50:00|1135.79|1133.29|1134.33|1131.83|1135.79|1133.29|1134.33|1131.83|0
1663257300000|2022-09-15 15:55:00|1134.45|1131.95|1134.56|1132.06|1134.8|1132.3|1133.6|1131.1|0
1663257600000|2022-09-15 16:00:00|1134.57|1132.07|1135.27|1132.77|1135.29|1132.79|1134.32|1131.82|0
1663257900000|2022-09-15 16:05:00|1135.28|1132.78|1134.18|1131.68|1135.28|1132.78|1134.07|1131.57|0
1663258200000|2022-09-15 16:10:00|1134.07|1131.57|1133.35|1130.85|1134.31|1131.81|1133.11|1130.61|0
1663258500000|2022-09-15 16:15:00|1133.36|1130.86|1134.33|1131.83|1134.57|1132.07|1133.35|1130.85|0
1663258800000|2022-09-15 16:20:00|1134.21|1131.71|1134.32|1131.82|1134.8|1132.3|1133.83|1131.33|0
1663259100000|2022-09-15 16:25:00|1134.31|1131.81|1134.54|1132.04|1135.28|1132.78|1134.3|1131.8|0
1663259400000|2022-09-15 16:30:00|1134.78|1132.28|1135.76|1133.26|1136|1133.5|1134.77|1132.27|0
1663259700000|2022-09-15 16:35:00|1135.77|1133.27|1136.24|1133.74|1136.25|1133.75|1135.75|1133.25|0
1663260000000|2022-09-15 16:40:00|1136.25|1133.75|1136.49|1133.99|1136.97|1134.47|1136.24|1133.74|0
1663260300000|2022-09-15 16:45:00|1136.48|1133.98|1136.02|1133.52|1136.49|1133.99|1135.53|1133.03|0
1663260600000|2022-09-15 16:50:00|1135.78|1133.28|1136.02|1133.52|1136.27|1133.77|1135.78|1133.28|0
1663260900000|2022-09-15 16:55:00|1135.78|1133.28|1136.28|1133.78|1136.5|1134|1135.54|1133.04|0
1663261200000|2022-09-15 17:00:00|1136.29|1133.79|1138.02|1135.52|1138.74|1136.24|1136.29|1133.79|0
1663261500000|2022-09-15 17:05:00|1138.01|1135.51|1138.27|1135.77|1138.51|1136.01|1138.01|1135.51|0
1663261800000|2022-09-15 17:10:00|1138.26|1135.76|1138.26|1135.76|1138.27|1135.77|1138.01|1135.51|0
1663262100000|2022-09-15 17:15:00|1138.27|1135.77|1138.75|1136.25|1139|1136.5|1138.02|1135.52|0
1663262400000|2022-09-15 17:20:00|1138.76|1136.26|1138.76|1136.26|1139|1136.5|1138.51|1136.01|0
1663262700000|2022-09-15 17:25:00|1138.75|1136.25|1138.99|1136.49|1139.49|1136.99|1138.75|1136.25|0
1663263000000|2022-09-15 17:30:00|1138.87|1136.37|1138.51|1136.01|1138.99|1136.49|1138.5|1136|0
1663263300000|2022-09-15 17:35:00|1138.5|1136|1137.78|1135.28|1138.51|1136.01|1137.53|1135.03|0
1663263600000|2022-09-15 17:40:00|1137.77|1135.27|1137.3|1134.8|1138.03|1135.53|1137.29|1134.79|0
1663263900000|2022-09-15 17:45:00|1137.29|1134.79|1136.57|1134.07|1137.3|1134.8|1136.33|1133.83|0
1663264200000|2022-09-15 17:50:00|1136.33|1133.83|1136.56|1134.06|1136.57|1134.07|1136.08|1133.58|0
1663264500000|2022-09-15 17:55:00|1136.32|1133.82|1136.8|1134.3|1136.81|1134.31|1136.32|1133.82|0
1663264800000|2022-09-15 18:00:00|1136.81|1134.31|1134.84|1132.34|1136.81|1134.31|1134.84|1132.34|0
1663265100000|2022-09-15 18:05:00|1134.85|1132.35|1134.61|1132.11|1135.33|1132.83|1134.35|1131.85|0
1663265400000|2022-09-15 18:10:00|1134.6|1132.1|1134.86|1132.36|1135.35|1132.85|1134.36|1131.86|0
1663265700000|2022-09-15 18:15:00|1134.87|1132.37|1135.35|1132.85|1135.82|1133.32|1134.61|1132.11|0
1663266000000|2022-09-15 18:20:00|1135.34|1132.84|1135.09|1132.59|1135.35|1132.85|1134.84|1132.34|0
1663266300000|2022-09-15 18:25:00|1135.1|1132.6|1135.82|1133.32|1135.83|1133.33|1134.85|1132.35|0
1663266600000|2022-09-15 18:30:00|1135.71|1133.21|1135.34|1132.84|1136.32|1133.82|1135.34|1132.84|0
1663266900000|2022-09-15 18:35:00|1135.33|1132.83|1135.82|1133.32|1136.08|1133.58|1135.09|1132.59|0
1663267200000|2022-09-15 18:40:00|1135.83|1133.33|1135.34|1132.84|1135.83|1133.33|1134.85|1132.35|0
1663267500000|2022-09-15 18:45:00|1135.22|1132.72|1133.4|1130.9|1135.34|1132.84|1133.4|1130.9|0
1663267800000|2022-09-15 18:50:00|1133.41|1130.91|1134.12|1131.62|1134.13|1131.63|1133.15|1130.65|0
1663268100000|2022-09-15 18:55:00|1134|1131.5|1133.87|1131.37|1134.12|1131.62|1133.39|1130.89|0
1663268400000|2022-09-15 19:00:00|1133.86|1131.36|1133.38|1130.88|1134.11|1131.61|1133.13|1130.63|0
1663268700000|2022-09-15 19:05:00|1133.39|1130.89|1133.13|1130.63|1133.63|1131.13|1132.9|1130.4|0
1663269000000|2022-09-15 19:10:00|1133.12|1130.62|1132.38|1129.88|1133.13|1130.63|1132.13|1129.63|0
1663269300000|2022-09-15 19:15:00|1132.37|1129.87|1132.58|1130.08|1132.86|1130.36|1132.34|1129.84|0
1663269600000|2022-09-15 19:20:00|1132.59|1130.09|1132.85|1130.35|1132.85|1130.35|1132.1|1129.6|0
1663269900000|2022-09-15 19:25:00|1132.84|1130.34|1131.6|1129.1|1132.85|1130.35|1131.35|1128.85|0
1663270200000|2022-09-15 19:30:00|1131.59|1129.09|1132.07|1129.57|1132.57|1130.07|1131.35|1128.85|0
1663270500000|2022-09-15 19:35:00|1131.95|1129.45|1132.33|1129.83|1132.57|1130.07|1131.83|1129.33|0
1663270800000|2022-09-15 19:40:00|1132.21|1129.71|1132.81|1130.31|1133.06|1130.56|1131.84|1129.34|0
1663271100000|2022-09-15 19:45:00|1132.8|1130.3|1133.29|1130.79|1133.56|1131.06|1132.57|1130.07|0
1663271400000|2022-09-15 19:50:00|1133.3|1130.8|1134.02|1131.52|1134.53|1132.03|1132.79|1130.29|0
1663271700000|2022-09-15 19:55:00|1134.14|1131.64|1133.54|1131.04|1134.52|1132.02|1133.54|1131.04|0
1663272000000|2022-09-15 20:00:00|1133.59|1131.09|1134.89|1132.39|1135.5|1133|1133.54|1131.04|0
1663272300000|2022-09-15 20:05:00|1134.85|1132.35|1135.01|1132.51|1135.6|1133.1|1134.85|1132.35|0
1663272600000|2022-09-15 20:10:00|1134.94|1132.44|1134.58|1132.08|1135.16|1132.66|1134.46|1131.96|0
1663272900000|2022-09-15 20:15:00|1134.51|1132.01|1134.29|1131.79|1134.73|1132.23|1134.24|1131.74|0
1663273200000|2022-09-15 20:20:00|1134.36|1131.86|1134.56|1132.06|1134.63|1132.13|1134.24|1131.74|0
1663273500000|2022-09-15 20:25:00|1134.55|1132.05|1134.51|1132.01|1134.63|1132.13|1134.46|1131.96|0
1663273800000|2022-09-15 20:30:00|1134.46|1131.96|1133.06|1130.56|1134.58|1132.08|1132.96|1130.46|0
1663274100000|2022-09-15 20:35:00|1133.01|1130.51|1132.07|1129.57|1133.28|1130.78|1132.07|1129.57|0
1663274400000|2022-09-15 20:40:00|1132.14|1129.64|1131.85|1129.35|1132.45|1129.95|1131.85|1129.35|0
1663274700000|2022-09-15 20:45:00|1131.92|1129.42|1130.88|1128.38|1131.97|1129.47|1130.74|1128.24|0
1663275000000|2022-09-15 20:50:00|1130.89|1128.39|1130.12|1127.62|1131.37|1128.87|1129.83|1127.33|0
1663275300000|2022-09-15 20:55:00|1130.07|1127.57|1130.84|1128.34|1130.84|1128.34|1130|1127.5|0
1663275600000|2022-09-15 21:00:00|1130.8|1128.3|1130.24|1127.74|1130.84|1128.34|1130.19|1127.69|0
1663275900000|2022-09-15 21:05:00|1130.19|1127.69|1129.8|1127.3|1130.19|1127.69|1129.73|1127.23|0
1663276200000|2022-09-15 21:10:00|1129.78|1127.28|1129.68|1127.18|1129.9|1127.4|1129.66|1127.16|0
1663276500000|2022-09-15 21:15:00|1129.71|1127.21|1129.47|1126.97|1129.71|1127.21|1129.47|1126.97|0
1663276800000|2022-09-15 21:20:00|1129.59|1127.09|1129.68|1127.18|1129.78|1127.28|1129.49|1126.99|0
1663277100000|2022-09-15 21:25:00|1129.71|1127.21|1129.95|1127.45|1129.95|1127.45|1129.71|1127.21|0
1663277400000|2022-09-15 21:30:00|1129.9|1127.4|1130.02|1127.52|1130.02|1127.52|1129.9|1127.4|0
1663277700000|2022-09-15 21:35:00|1130.09|1127.59|1129.85|1127.35|1130.12|1127.62|1129.83|1127.33|0
1663278000000|2022-09-15 21:40:00|1129.86|1127.36|1129.64|1127.14|1130.05|1127.55|1129.64|1127.14|0
1663278300000|2022-09-15 21:45:00|1129.61|1127.11|1129.85|1127.35|1129.85|1127.35|1129.61|1127.11|0
1663278600000|2022-09-15 21:50:00|1129.88|1127.38|1129.85|1127.35|1130.02|1127.52|1129.83|1127.33|0
1663278900000|2022-09-15 21:55:00|1129.78|1127.28|1129.56|1127.06|1129.88|1127.38|1129.56|1127.06|0
1663279200000|2022-09-15 22:00:00|1129.49|1126.99|1126.64|1124.14|1129.49|1126.99|1126.54|1124.04|0
1663279500000|2022-09-15 22:05:00|1126.63|1124.13|1127.17|1124.67|1127.17|1124.67|1125.86|1123.36|0
1663279800000|2022-09-15 22:10:00|1127.19|1124.69|1127.6|1125.1|1127.6|1125.1|1126.9|1124.4|0
1663280100000|2022-09-15 22:15:00|1127.61|1125.11|1127.34|1124.84|1127.82|1125.32|1127.14|1124.64|0
1663280400000|2022-09-15 22:20:00|1127.36|1124.86|1127.36|1124.86|1127.63|1125.13|1127.07|1124.57|0
1663280700000|2022-09-15 22:25:00|1127.39|1124.89|1127.17|1124.67|1127.77|1125.27|1127.17|1124.67|0
1663281000000|2022-09-15 22:30:00|1127.22|1124.72|1127.6|1125.1|1127.87|1125.37|1127.22|1124.72|0
1663281300000|2022-09-15 22:35:00|1127.61|1125.11|1127.72|1125.22|1127.82|1125.32|1127.51|1125.01|0
1663281600000|2022-09-15 22:40:00|1127.73|1125.23|1127.39|1124.89|1127.77|1125.27|1127.39|1124.89|0
1663281900000|2022-09-15 22:45:00|1127.44|1124.94|1127.19|1124.69|1127.44|1124.94|1127.07|1124.57|0
1663282200000|2022-09-15 22:50:00|1127.22|1124.72|1127.56|1125.06|1127.72|1125.22|1127.14|1124.64|0
1663282500000|2022-09-15 22:55:00|1127.6|1125.1|1128.27|1125.77|1128.39|1125.89|1127.6|1125.1|0
1663282800000|2022-09-15 23:00:00|1128.23|1125.73|1128.06|1125.56|1128.3|1125.8|1127.87|1125.37|0
1663283100000|2022-09-15 23:05:00|1128.05|1125.55|1127.79|1125.29|1128.23|1125.73|1127.79|1125.29|0
1663283400000|2022-09-15 23:10:00|1127.74|1125.24|1127.52|1125.02|1127.79|1125.29|1127.52|1125.02|0
1663283700000|2022-09-15 23:15:00|1127.45|1124.95|1126.87|1124.37|1127.52|1125.02|1126.8|1124.3|0
1663284000000|2022-09-15 23:20:00|1126.82|1124.32|1126.92|1124.42|1127.14|1124.64|1126.8|1124.3|0
1663284300000|2022-09-15 23:25:00|1126.97|1124.47|1126.8|1124.3|1127.02|1124.52|1126.53|1124.03|0
1663284600000|2022-09-15 23:30:00|1126.87|1124.37|1127.4|1124.9|1127.52|1125.02|1126.75|1124.25|0
1663284900000|2022-09-15 23:35:00|1127.38|1124.88|1127.62|1125.12|1127.65|1125.15|1127.35|1124.85|0
1663285200000|2022-09-15 23:40:00|1127.67|1125.17|1127.81|1125.31|1128.02|1125.52|1127.62|1125.12|0
1663285500000|2022-09-15 23:45:00|1127.86|1125.36|1127.86|1125.36|1127.98|1125.48|1127.76|1125.26|0
1663285800000|2022-09-15 23:50:00|1127.85|1125.35|1127.81|1125.31|1127.86|1125.36|1127.54|1125.04|0
1663286100000|2022-09-15 23:55:00|1127.86|1125.36|1127.76|1125.26|1127.9|1125.4|1127.69|1125.19|0
1663286400000|2022-09-16 00:00:00|1127.86|1125.36|1128.34|1125.84|1128.41|1125.91|1127.76|1125.26|0
1663286700000|2022-09-16 00:05:00|1128.29|1125.79|1128.12|1125.62|1128.29|1125.79|1127.86|1125.36|0
1663287000000|2022-09-16 00:10:00|1128.07|1125.57|1129.16|1126.66|1129.16|1126.66|1127.86|1125.36|0
1663287300000|2022-09-16 00:15:00|1129.09|1126.59|1131.3|1128.8|1131.53|1129.03|1128.92|1126.42|0
1663287600000|2022-09-16 00:20:00|1131.06|1128.56|1131.3|1128.8|1131.54|1129.04|1130.82|1128.32|0
1663287900000|2022-09-16 00:25:00|1131.42|1128.92|1130.83|1128.33|1131.42|1128.92|1130.83|1128.33|0
1663288200000|2022-09-16 00:30:00|1130.82|1128.32|1131.07|1128.57|1131.07|1128.57|1130.35|1127.85|0
1663288500000|2022-09-16 00:35:00|1131.31|1128.81|1130.83|1128.33|1131.31|1128.81|1130.59|1128.09|0
1663288800000|2022-09-16 00:40:00|1130.59|1128.09|1130.35|1127.85|1130.59|1128.09|1130.11|1127.61|0
1663289100000|2022-09-16 00:45:00|1130.12|1127.62|1130.35|1127.85|1130.6|1128.1|1130.11|1127.61|0
1663289400000|2022-09-16 00:50:00|1130.12|1127.62|1130.1|1127.6|1130.12|1127.62|1129.87|1127.37|0
1663289700000|2022-09-16 00:55:00|1130.11|1127.61|1129.87|1127.37|1130.11|1127.61|1129.87|1127.37|0
1663290000000|2022-09-16 01:00:00|1130.1|1127.6|1130.58|1128.08|1130.81|1128.31|1130.1|1127.6|0
1663290300000|2022-09-16 01:05:00|1130.57|1128.07|1129.87|1127.37|1130.57|1128.07|1129.86|1127.36|0
1663290600000|2022-09-16 01:10:00|1130.1|1127.6|1130.11|1127.61|1130.11|1127.61|1129.87|1127.37|0
1663290900000|2022-09-16 01:15:00|1129.87|1127.37|1129.63|1127.13|1130.11|1127.61|1129.63|1127.13|0
1663291200000|2022-09-16 01:20:00|1129.87|1127.37|1129.63|1127.13|1129.87|1127.37|1129.63|1127.13|0
1663291500000|2022-09-16 01:25:00|1129.75|1127.25|1129.99|1127.49|1130.23|1127.73|1129.63|1127.13|0
1663291800000|2022-09-16 01:30:00|1129.87|1127.37|1130.58|1128.08|1130.83|1128.33|1129.87|1127.37|0
1663292100000|2022-09-16 01:35:00|1130.34|1127.84|1130.35|1127.85|1130.59|1128.09|1130.1|1127.6|0
1663292400000|2022-09-16 01:40:00|1130.47|1127.97|1129.87|1127.37|1130.59|1128.09|1129.87|1127.37|0
1663292700000|2022-09-16 01:45:00|1129.99|1127.49|1129.63|1127.13|1130.11|1127.61|1129.39|1126.89|0
1663293000000|2022-09-16 01:50:00|1129.4|1126.9|1129.63|1127.13|1129.63|1127.13|1129.39|1126.89|0
1663293300000|2022-09-16 01:55:00|1129.39|1126.89|1129.4|1126.9|1129.63|1127.13|1129.39|1126.89|0
1663293600000|2022-09-16 02:00:00|1129.63|1127.13|1130.11|1127.61|1130.59|1128.09|1129.63|1127.13|0
1663293900000|2022-09-16 02:05:00|1129.99|1127.49|1129.87|1127.37|1130.11|1127.61|1129.87|1127.37|0
1663294200000|2022-09-16 02:10:00|1129.64|1127.14|1129.75|1127.25|1129.88|1127.38|1129.63|1127.13|0
1663294500000|2022-09-16 02:15:00|1129.87|1127.37|1129.99|1127.49|1130.11|1127.61|1129.63|1127.13|0
1663294800000|2022-09-16 02:20:00|1130.11|1127.61|1129.63|1127.13|1130.35|1127.85|1129.63|1127.13|0
1663295100000|2022-09-16 02:25:00|1129.75|1127.25|1129.39|1126.89|1129.87|1127.37|1129.39|1126.89|0
1663295400000|2022-09-16 02:30:00|1129.51|1127.01|1129.63|1127.13|1129.87|1127.37|1129.39|1126.89|0
1663295700000|2022-09-16 02:35:00|1129.64|1127.14|1129.63|1127.13|1129.64|1127.14|1129.39|1126.89|0
1663296000000|2022-09-16 02:40:00|1129.62|1127.12|1129.62|1127.12|1129.63|1127.13|1129.39|1126.89|0
1663296300000|2022-09-16 02:45:00|1129.5|1127|1129.63|1127.13|1129.63|1127.13|1129.39|1126.89|0
1663296600000|2022-09-16 02:50:00|1129.62|1127.12|1129.87|1127.37|1129.87|1127.37|1129.62|1127.12|0
1663297200000|2022-09-16 03:00:00|1129.63|1127.13|1129.63|1127.13|1129.63|1127.13|1129.63|1127.13|0
1663297500000|2022-09-16 03:05:00|1129.75|1127.25|1129.87|1127.37|1129.87|1127.37|1129.63|1127.13|0
1663297800000|2022-09-16 03:10:00|1129.86|1127.36|1129.39|1126.89|1129.86|1127.36|1129.39|1126.89|0
1663298100000|2022-09-16 03:15:00|1129.5|1127|1129.39|1126.89|1129.62|1127.12|1129.38|1126.88|0
1663298400000|2022-09-16 03:20:00|1129.38|1126.88|1129.39|1126.89|1129.39|1126.89|1129.38|1126.88|0
1663298700000|2022-09-16 03:25:00|1129.38|1126.88|1129.62|1127.12|1129.63|1127.13|1129.38|1126.88|0
1663299000000|2022-09-16 03:30:00|1129.63|1127.13|1130.1|1127.6|1130.1|1127.6|1129.62|1127.12|0
1663299300000|2022-09-16 03:35:00|1129.86|1127.36|1130.1|1127.6|1130.1|1127.6|1129.86|1127.36|0
1663299600000|2022-09-16 03:40:00|1130.09|1127.59|1129.62|1127.12|1130.1|1127.6|1129.62|1127.12|0
1663299900000|2022-09-16 03:45:00|1129.61|1127.11|1129.38|1126.88|1129.62|1127.12|1129.38|1126.88|0
1663300200000|2022-09-16 03:50:00|1129.5|1127|1129.38|1126.88|1129.62|1127.12|1129.38|1126.88|0
1663300800000|2022-09-16 04:00:00|1129.37|1126.87|1129.62|1127.12|1129.62|1127.12|1129.14|1126.64|0
1663301100000|2022-09-16 04:05:00|1129.61|1127.11|1129.61|1127.11|1129.61|1127.11|1129.38|1126.88|0
1663301400000|2022-09-16 04:10:00|1129.37|1126.87|1129.14|1126.64|1129.37|1126.87|1129.14|1126.64|0
1663301700000|2022-09-16 04:15:00|1129.13|1126.63|1129.14|1126.64|1129.14|1126.64|1128.9|1126.4|0
1663302000000|2022-09-16 04:20:00|1129.02|1126.52|1128.9|1126.4|1129.14|1126.64|1128.9|1126.4|0
1663302300000|2022-09-16 04:25:00|1129.14|1126.64|1128.9|1126.4|1129.14|1126.64|1128.9|1126.4|0
1663302600000|2022-09-16 04:30:00|1128.78|1126.28|1128.91|1126.41|1128.91|1126.41|1128.67|1126.17|0
1663302900000|2022-09-16 04:35:00|1129.14|1126.64|1128.91|1126.41|1129.15|1126.65|1128.91|1126.41|0
1663303200000|2022-09-16 04:40:00|1129.03|1126.53|1129.15|1126.65|1129.15|1126.65|1129.03|1126.53|0
1663303500000|2022-09-16 04:45:00|1129.14|1126.64|1129.15|1126.65|1129.15|1126.65|1128.91|1126.41|0
1663303800000|2022-09-16 04:50:00|1128.91|1126.41|1129.14|1126.64|1129.14|1126.64|1128.9|1126.4|0
1663304100000|2022-09-16 04:55:00|1129.15|1126.65|1129.39|1126.89|1129.39|1126.89|1129.14|1126.64|0
1663304400000|2022-09-16 05:00:00|1129.38|1126.88|1129.39|1126.89|1129.39|1126.89|1129.15|1126.65|0
1663304700000|2022-09-16 05:05:00|1129.15|1126.65|1129.63|1127.13|1129.63|1127.13|1129.15|1126.65|0
1663305000000|2022-09-16 05:10:00|1129.87|1127.37|1129.62|1127.12|1129.87|1127.37|1129.62|1127.12|0
1663305300000|2022-09-16 05:15:00|1129.63|1127.13|1129.39|1126.89|1129.63|1127.13|1129.15|1126.65|0
1663305600000|2022-09-16 05:20:00|1129.38|1126.88|1129.15|1126.65|1129.39|1126.89|1129.15|1126.65|0
1663305900000|2022-09-16 05:25:00|1129.26|1126.76|1129.63|1127.13|1129.63|1127.13|1129.15|1126.65|0
1663306200000|2022-09-16 05:30:00|1129.62|1127.12|1128.91|1126.41|1129.63|1127.13|1128.91|1126.41|0
1663306500000|2022-09-16 05:35:00|1128.67|1126.17|1128.91|1126.41|1128.91|1126.41|1128.67|1126.17|0
1663306800000|2022-09-16 05:40:00|1128.67|1126.17|1128.67|1126.17|1128.91|1126.41|1128.67|1126.17|0
1663307100000|2022-09-16 05:45:00|1128.9|1126.4|1128.67|1126.17|1128.9|1126.4|1128.66|1126.16|0
1663307400000|2022-09-16 05:50:00|1128.68|1126.18|1128.43|1125.93|1128.91|1126.41|1128.43|1125.93|0
1663307700000|2022-09-16 05:55:00|1128.44|1125.94|1128.19|1125.69|1128.44|1125.94|1127.96|1125.46|0
1663308000000|2022-09-16 06:00:00|1127.96|1125.46|1128.44|1125.94|1128.68|1126.18|1127.71|1125.21|0
1663308300000|2022-09-16 06:05:00|1128.67|1126.17|1129.86|1127.36|1130.1|1127.6|1128.67|1126.17|0
1663308600000|2022-09-16 06:10:00|1129.62|1127.12|1127.72|1125.22|1129.62|1127.12|1127.71|1125.21|0
1663308900000|2022-09-16 06:15:00|1127.71|1125.21|1128.33|1125.83|1128.45|1125.95|1127.48|1124.98|0
1663309200000|2022-09-16 06:20:00|1128.21|1125.71|1129.39|1126.89|1129.39|1126.89|1128.21|1125.71|0
1663309500000|2022-09-16 06:25:00|1129.28|1126.78|1128.2|1125.7|1129.39|1126.89|1128.2|1125.7|0
1663309800000|2022-09-16 06:30:00|1128.19|1125.69|1126.77|1124.27|1128.44|1125.94|1126.54|1124.04|0
1663310100000|2022-09-16 06:35:00|1127.01|1124.51|1127.24|1124.74|1128.19|1125.69|1127.01|1124.51|0
1663310400000|2022-09-16 06:40:00|1127.36|1124.86|1127.25|1124.75|1127.48|1124.98|1126.78|1124.28|0
1663310700000|2022-09-16 06:45:00|1127.26|1124.76|1126.81|1124.31|1127.49|1124.99|1126.81|1124.31|0
1663311000000|2022-09-16 06:50:00|1126.82|1124.32|1126.4|1123.9|1127.58|1125.08|1126.29|1123.79|0
1663311300000|2022-09-16 06:55:00|1126.17|1123.67|1127.52|1125.02|1127.75|1125.25|1125.92|1123.42|0
1663311600000|2022-09-16 07:00:00|1127.75|1125.25|1129.38|1126.88|1130.19|1127.69|1127.52|1125.02|0
1663311900000|2022-09-16 07:05:00|1129.26|1126.76|1133.28|1132.78|1136.38|1135.88|1129.26|1126.76|0
1663312200000|2022-09-16 07:10:00|1133.48|1132.98|1138.03|1137.53|1138.03|1137.53|1133.28|1132.78|0
1663312500000|2022-09-16 07:15:00|1137.98|1137.48|1136.68|1136.18|1139.88|1139.38|1135.78|1135.28|19
1663312800000|2022-09-16 07:20:00|1136.73|1136.23|1134.33|1133.83|1136.73|1136.23|1133.43|1132.93|0
1663313100000|2022-09-16 07:25:00|1134.28|1133.78|1135.38|1134.88|1135.78|1135.28|1132.98|1132.48|117
1663313400000|2022-09-16 07:30:00|1135.43|1134.93|1132.38|1131.88|1135.48|1134.98|1131.88|1131.38|17
1663313700000|2022-09-16 07:35:00|1132.43|1131.93|1130.23|1129.73|1132.43|1131.93|1129.58|1129.08|1
1663314000000|2022-09-16 07:40:00|1130.18|1129.68|1131.38|1130.88|1131.43|1130.93|1128.38|1127.88|22
1663314300000|2022-09-16 07:45:00|1131.33|1130.83|1128.43|1127.93|1131.33|1130.83|1128.43|1127.93|11
1663314600000|2022-09-16 07:50:00|1128.82|1128.32|1127.82|1127.32|1129.12|1128.62|1127.22|1126.72|0
1663314900000|2022-09-16 07:55:00|1127.92|1127.42|1127.92|1127.42|1128.62|1128.12|1126.82|1126.32|1
1663315200000|2022-09-16 08:00:00|1127.97|1127.47|1127.62|1127.12|1128.52|1128.02|1126.37|1125.87|24
1663315500000|2022-09-16 08:05:00|1127.67|1127.17|1125.82|1125.32|1127.72|1127.22|1124.67|1124.17|1
1663315800000|2022-09-16 08:10:00|1125.77|1125.27|1125.57|1125.07|1126.72|1126.22|1124.92|1124.42|0
1663316100000|2022-09-16 08:15:00|1125.62|1125.12|1126.57|1126.07|1126.67|1126.17|1124.47|1123.97|11
1663316400000|2022-09-16 08:20:00|1126.52|1126.02|1126.82|1126.32|1127.97|1127.47|1126.47|1125.97|2
1663316700000|2022-09-16 08:25:00|1126.77|1126.27|1126.92|1126.42|1127.32|1126.82|1126.57|1126.07|0
1663317000000|2022-09-16 08:30:00|1127.02|1126.52|1128.22|1127.72|1129.22|1128.72|1126.97|1126.47|0
1663317300000|2022-09-16 08:35:00|1128.12|1127.62|1127.32|1126.82|1128.42|1127.92|1127.32|1126.82|1
1663317600000|2022-09-16 08:40:00|1127.22|1126.72|1127.22|1126.72|1127.62|1127.12|1126.57|1126.07|53
1663317900000|2022-09-16 08:45:00|1127.17|1126.67|1126.62|1126.12|1127.82|1127.32|1126.62|1126.12|0
1663318200000|2022-09-16 08:50:00|1126.67|1126.17|1125.82|1125.32|1126.67|1126.17|1125.37|1124.87|10
1663318500000|2022-09-16 08:55:00|1125.87|1125.37|1126.72|1126.22|1126.97|1126.47|1125.47|1124.97|0
1663318800000|2022-09-16 09:00:00|1126.67|1126.17|1126.57|1126.07|1127.57|1127.07|1126.12|1125.62|13
1663319100000|2022-09-16 09:05:00|1126.62|1126.12|1126.57|1126.07|1128.22|1127.72|1126.37|1125.87|0
1663319400000|2022-09-16 09:10:00|1126.52|1126.02|1126.47|1125.97|1126.62|1126.12|1125.82|1125.32|0
1663319700000|2022-09-16 09:15:00|1126.42|1125.92|1126.27|1125.77|1126.42|1125.92|1124.82|1124.32|20
1663320000000|2022-09-16 09:20:00|1126.32|1125.82|1128.27|1127.77|1128.92|1128.42|1126.32|1125.82|0
1663320300000|2022-09-16 09:25:00|1128.22|1127.72|1128.47|1127.97|1129.02|1128.52|1127.47|1126.97|0
1663320600000|2022-09-16 09:30:00|1128.42|1127.92|1125.62|1125.12|1128.67|1128.17|1125.62|1125.12|102
1663320900000|2022-09-16 09:35:00|1125.67|1125.17|1125.57|1125.07|1126.52|1126.02|1121.27|1120.77|19
1663321200000|2022-09-16 09:40:00|1125.62|1125.12|1127.12|1126.62|1127.12|1126.62|1125.47|1124.97|0
1663321500000|2022-09-16 09:45:00|1127.17|1126.67|1124.82|1124.32|1127.17|1126.67|1124.17|1123.67|0
1663321800000|2022-09-16 09:50:00|1124.77|1124.27|1126.97|1126.47|1127.47|1126.97|1123.97|1123.47|0
1663322100000|2022-09-16 09:55:00|1126.87|1126.37|1128.02|1127.52|1128.37|1127.87|1125.87|1125.37|53
1663322400000|2022-09-16 10:00:00|1127.97|1127.47|1125.92|1125.42|1128.87|1128.37|1125.92|1125.42|0
1663322700000|2022-09-16 10:05:00|1125.97|1125.47|1125.47|1124.97|1126.37|1125.87|1125.17|1124.67|0
1663323000000|2022-09-16 10:10:00|1125.52|1125.02|1125.12|1124.62|1125.92|1125.42|1124.47|1123.97|10
1663323300000|2022-09-16 10:15:00|1125.02|1124.52|1123.92|1123.42|1125.12|1124.62|1123.92|1123.42|42
1663323600000|2022-09-16 10:20:00|1123.97|1123.47|1123.57|1123.07|1123.97|1123.47|1123.07|1122.57|1
1663323900000|2022-09-16 10:25:00|1123.62|1123.12|1123.37|1122.87|1123.82|1123.32|1122.72|1122.22|12
1663324200000|2022-09-16 10:30:00|1123.42|1122.92|1122.82|1122.32|1123.92|1123.42|1122.62|1122.12|0
1663324500000|2022-09-16 10:35:00|1122.77|1122.27|1124.82|1124.32|1125.07|1124.57|1122.77|1122.27|0
1663324800000|2022-09-16 10:40:00|1124.92|1124.42|1126.02|1125.52|1126.17|1125.67|1124.72|1124.22|0
1663325100000|2022-09-16 10:45:00|1126.07|1125.57|1126.92|1126.42|1127.12|1126.62|1125.27|1124.77|0
1663325400000|2022-09-16 10:50:00|1126.87|1126.37|1126.32|1125.82|1127.07|1126.57|1125.97|1125.47|20
1663325700000|2022-09-16 10:55:00|1126.37|1125.87|1126.87|1126.37|1126.97|1126.47|1126.07|1125.57|45
1663326000000|2022-09-16 11:00:00|1126.57|1126.07|1126.97|1126.47|1126.97|1126.47|1126.07|1125.57|10
1663326300000|2022-09-16 11:05:00|1126.92|1126.42|1126.02|1125.52|1127.97|1127.47|1126.02|1125.52|22
1663326600000|2022-09-16 11:10:00|1125.92|1125.42|1125.77|1125.27|1126.92|1126.42|1125.57|1125.07|11
1663326900000|2022-09-16 11:15:00|1125.82|1125.32|1126.02|1125.52|1126.47|1125.97|1125.47|1124.97|0
1663327200000|2022-09-16 11:20:00|1126.07|1125.57|1124.67|1124.17|1126.47|1125.97|1124.32|1123.82|1
1663327500000|2022-09-16 11:25:00|1124.72|1124.22|1124.57|1124.07|1124.82|1124.32|1123.57|1123.07|72
1663327800000|2022-09-16 11:30:00|1124.52|1124.02|1124.77|1124.27|1124.92|1124.42|1123.67|1123.17|0
1663328100000|2022-09-16 11:35:00|1124.72|1124.22|1125.12|1124.62|1126.02|1125.52|1124.57|1124.07|12
1663328400000|2022-09-16 11:40:00|1125.27|1124.77|1126.12|1125.62|1126.77|1126.27|1125.27|1124.77|10
1663328700000|2022-09-16 11:45:00|1126.17|1125.67|1125.92|1125.42|1126.27|1125.77|1125.42|1124.92|0
1663329000000|2022-09-16 11:50:00|1125.97|1125.47|1127.37|1126.87|1127.77|1127.27|1125.82|1125.32|0
1663329300000|2022-09-16 11:55:00|1127.27|1126.77|1127.42|1126.92|1127.87|1127.37|1127.27|1126.77|0
1663329600000|2022-09-16 12:00:00|1127.37|1126.87|1126.47|1125.97|1127.37|1126.87|1126.37|1125.87|0
1663329900000|2022-09-16 12:05:00|1126.42|1125.92|1123.57|1123.07|1126.42|1125.92|1123.57|1123.07|11
1663330200000|2022-09-16 12:10:00|1123.52|1123.02|1124.32|1123.82|1124.87|1124.37|1122.37|1121.87|0
1663330500000|2022-09-16 12:15:00|1124.37|1123.87|1123.42|1122.92|1124.37|1123.87|1123.02|1122.52|0
1663330800000|2022-09-16 12:20:00|1123.62|1123.12|1121.12|1120.62|1123.62|1123.12|1121.12|1120.62|0
1663331100000|2022-09-16 12:25:00|1121.17|1120.67|1120.52|1120.02|1122.07|1121.57|1120.42|1119.92|0
1663331400000|2022-09-16 12:30:00|1120.47|1119.97|1120.37|1119.87|1120.87|1120.37|1119.87|1119.37|0
1663331700000|2022-09-16 12:35:00|1120.42|1119.92|1119.37|1118.87|1120.47|1119.97|1119.17|1118.67|0
1663332000000|2022-09-16 12:40:00|1119.27|1118.77|1117.42|1116.92|1119.27|1118.77|1116.02|1115.52|18
1663332300000|2022-09-16 12:45:00|1115.72|1115.22|1118.12|1117.62|1118.52|1118.02|1114.32|1113.82|6
1663332600000|2022-09-16 12:50:00|1118.22|1117.72|1118.42|1117.92|1118.42|1117.92|1117.32|1116.82|0
1663332900000|2022-09-16 12:55:00|1118.32|1117.82|1118.22|1117.72|1119.22|1118.72|1118.22|1117.72|0
1663333200000|2022-09-16 13:00:00|1118.27|1117.77|1118.27|1117.77|1119.47|1118.97|1118.17|1117.67|3
1663333500000|2022-09-16 13:05:00|1118.22|1117.72|1118.22|1117.72|1119.77|1119.27|1117.62|1117.12|2
1663333800000|2022-09-16 13:10:00|1118.52|1118.02|1118.77|1118.27|1119.32|1118.82|1117.87|1117.37|11
1663334100000|2022-09-16 13:15:00|1118.67|1118.17|1120.52|1120.02|1120.77|1120.27|1118.62|1118.12|1
1663334400000|2022-09-16 13:20:00|1120.47|1119.97|1121.82|1121.32|1122.12|1121.62|1120.12|1119.62|12
1663334700000|2022-09-16 13:25:00|1121.77|1121.27|1122.17|1121.67|1122.77|1122.27|1121.77|1121.27|35
1663335000000|2022-09-16 13:30:00|1122.22|1121.72|1117.47|1116.97|1122.42|1121.92|1117.47|1116.97|14
1663335300000|2022-09-16 13:35:00|1117.52|1117.02|1115.37|1114.87|1117.57|1117.07|1115.07|1114.57|0
1663335600000|2022-09-16 13:40:00|1115.27|1114.77|1113.77|1113.27|1116.07|1115.57|1113.72|1113.22|1
1663335900000|2022-09-16 13:45:00|1113.82|1113.32|1114.27|1113.77|1115.27|1114.77|1111.47|1110.97|35
1663336200000|2022-09-16 13:50:00|1114.22|1113.72|1112.62|1112.12|1115.07|1114.57|1112.27|1111.77|0
1663336500000|2022-09-16 13:55:00|1112.67|1112.17|1112.47|1111.97|1113.77|1113.27|1112.32|1111.82|60
1663336800000|2022-09-16 14:00:00|1112.57|1112.07|1114.32|1113.82|1115.67|1115.17|1112.57|1112.07|23
1663337100000|2022-09-16 14:05:00|1114.42|1113.92|1114.82|1114.32|1116.47|1115.97|1113.77|1113.27|22
1663337400000|2022-09-16 14:10:00|1114.76|1114.26|1117.86|1117.36|1118.31|1117.81|1114.01|1113.51|34
1663337700000|2022-09-16 14:15:00|1117.96|1117.46|1118.59|1116.09|1119.76|1119.26|1117.51|1116.09|21
1663338000000|2022-09-16 14:20:00|1118.83|1116.33|1120.02|1117.52|1120.03|1117.53|1118.56|1116.06|0
1663338300000|2022-09-16 14:25:00|1119.78|1117.28|1119.76|1117.26|1120.5|1118|1119.52|1117.02|2201
1663338600000|2022-09-16 14:30:00|1119.88|1117.38|1120.99|1118.49|1121.22|1118.72|1119.76|1117.26|0
1663338900000|2022-09-16 14:35:00|1120.87|1118.37|1121.45|1118.95|1122.9|1120.4|1120.87|1118.37|0
1663339200000|2022-09-16 14:40:00|1121.22|1118.72|1120.71|1118.21|1122.18|1119.68|1120.71|1118.21|0
1663339500000|2022-09-16 14:45:00|1120.94|1118.44|1120.43|1117.93|1121.2|1118.7|1120.19|1117.69|0
1663339800000|2022-09-16 14:50:00|1120.44|1117.94|1120.7|1118.2|1121.42|1118.92|1120.19|1117.69|0
1663340100000|2022-09-16 14:55:00|1120.69|1118.19|1118.54|1116.04|1120.7|1118.2|1118.54|1116.04|0
1663340400000|2022-09-16 15:00:00|1118.55|1116.05|1118.32|1115.82|1119.28|1116.78|1117.61|1115.11|0
1663340700000|2022-09-16 15:05:00|1118.31|1115.81|1117.64|1115.14|1119.07|1116.57|1117.64|1115.14|0
1663341000000|2022-09-16 15:10:00|1117.63|1115.13|1117.62|1115.12|1118.1|1115.6|1117.14|1114.64|0
1663341300000|2022-09-16 15:15:00|1117.39|1114.89|1118.61|1116.11|1119.09|1116.59|1117.37|1114.87|0
1663341600000|2022-09-16 15:20:00|1118.38|1115.88|1117.39|1114.89|1118.38|1115.88|1117.15|1114.65|0
1663341900000|2022-09-16 15:25:00|1117.38|1114.88|1116.44|1113.94|1117.65|1115.15|1116.44|1113.94|0
1663342200000|2022-09-16 15:30:00|1116.45|1113.95|1118.1|1115.6|1118.33|1115.83|1115.73|1113.23|0
1663342500000|2022-09-16 15:35:00|1118.09|1115.59|1116.65|1114.15|1119.04|1116.54|1116.17|1113.67|0
1663342800000|2022-09-16 15:40:00|1116.64|1114.14|1116.44|1113.94|1117.14|1114.64|1116.18|1113.68|0
1663343100000|2022-09-16 15:45:00|1116.43|1113.93|1115.74|1113.24|1116.44|1113.94|1115.49|1112.99|0
1663343400000|2022-09-16 15:50:00|1115.86|1113.36|1116.94|1114.44|1116.95|1114.45|1115.73|1113.23|0
1663343700000|2022-09-16 15:55:00|1116.95|1114.45|1117.66|1115.16|1117.91|1115.41|1116.69|1114.19|0
1663344000000|2022-09-16 16:00:00|1117.67|1115.17|1117.17|1114.67|1117.9|1115.4|1116.92|1114.42|0
1663344300000|2022-09-16 16:05:00|1117.18|1114.68|1115.97|1113.47|1117.65|1115.15|1115.96|1113.46|0
1663344600000|2022-09-16 16:10:00|1115.96|1113.46|1115.72|1113.22|1116.45|1113.95|1115.72|1113.22|0
1663344900000|2022-09-16 16:15:00|1115.96|1113.46|1115.24|1112.74|1116.2|1113.7|1114.99|1112.49|0
1663345200000|2022-09-16 16:20:00|1115.12|1112.62|1114.51|1112.01|1115.24|1112.74|1114.27|1111.77|0
1663345500000|2022-09-16 16:25:00|1114.52|1112.02|1114.5|1112|1114.75|1112.25|1113.79|1111.29|0
1663345800000|2022-09-16 16:30:00|1114.27|1111.77|1114.98|1112.48|1115.22|1112.72|1114.26|1111.76|0
1663346100000|2022-09-16 16:35:00|1114.99|1112.49|1114.98|1112.48|1115.23|1112.73|1114.5|1112|0
1663346400000|2022-09-16 16:40:00|1115.22|1112.72|1115.95|1113.45|1116.19|1113.69|1114.98|1112.48|0
1663346700000|2022-09-16 16:45:00|1115.71|1113.21|1116.44|1113.94|1116.44|1113.94|1115.46|1112.96|0
1663347000000|2022-09-16 16:50:00|1116.43|1113.93|1115.84|1113.34|1116.45|1113.95|1115.73|1113.23|0
1663347300000|2022-09-16 16:55:00|1115.85|1113.35|1116.68|1114.18|1116.92|1114.42|1115.72|1113.22|0
1663347600000|2022-09-16 17:00:00|1116.69|1114.19|1116.18|1113.68|1116.92|1114.42|1115.95|1113.45|0
1663347900000|2022-09-16 17:05:00|1116.19|1113.69|1115.94|1113.44|1116.19|1113.69|1115.46|1112.96|0
1663348200000|2022-09-16 17:10:00|1115.95|1113.45|1115.46|1112.96|1116.19|1113.69|1115.46|1112.96|0
1663348500000|2022-09-16 17:15:00|1115.47|1112.97|1115.47|1112.97|1115.72|1113.22|1114.99|1112.49|0
1663348800000|2022-09-16 17:20:00|1115.24|1112.74|1115.48|1112.98|1115.49|1112.99|1114.99|1112.49|0
1663349100000|2022-09-16 17:25:00|1115.49|1112.99|1115.47|1112.97|1115.71|1113.21|1114.99|1112.49|0
1663349400000|2022-09-16 17:30:00|1115.24|1112.74|1115.94|1113.44|1116.69|1114.19|1115.24|1112.74|0
1663349700000|2022-09-16 17:35:00|1115.71|1113.21|1116.68|1114.18|1117.4|1114.9|1115.71|1113.21|0
1663350000000|2022-09-16 17:40:00|1116.92|1114.42|1116.44|1113.94|1116.92|1114.42|1116.43|1113.93|0
1663350300000|2022-09-16 17:45:00|1116.43|1113.93|1115.47|1112.97|1116.55|1114.05|1115.46|1112.96|0
1663350600000|2022-09-16 17:50:00|1115.46|1112.96|1114.98|1112.48|1115.46|1112.96|1114.98|1112.48|0
1663350900000|2022-09-16 17:55:00|1115.1|1112.6|1115.7|1113.2|1115.94|1113.44|1114.74|1112.24|0
1663351200000|2022-09-16 18:00:00|1115.58|1113.08|1116.42|1113.92|1116.66|1114.16|1115.46|1112.96|0
1663351500000|2022-09-16 18:05:00|1116.43|1113.93|1115.95|1113.45|1116.66|1114.16|1115.7|1113.2|0
1663351800000|2022-09-16 18:10:00|1115.96|1113.46|1115.94|1113.44|1116.19|1113.69|1115.46|1112.96|0
1663352100000|2022-09-16 18:15:00|1115.95|1113.45|1115.7|1113.2|1116.67|1114.17|1115.58|1113.08|0
1663352400000|2022-09-16 18:20:00|1115.71|1113.21|1116.43|1113.93|1116.43|1113.93|1115.7|1113.2|0
1663352700000|2022-09-16 18:25:00|1116.44|1113.94|1117.9|1115.4|1118.15|1115.65|1116.43|1113.93|0
1663353000000|2022-09-16 18:30:00|1117.66|1115.16|1118.14|1115.64|1118.14|1115.64|1116.93|1114.43|0
1663353300000|2022-09-16 18:35:00|1118.38|1115.88|1117.65|1115.15|1118.62|1116.12|1117.41|1114.91|0
1663353600000|2022-09-16 18:40:00|1117.66|1115.16|1117.65|1115.15|1117.9|1115.4|1116.92|1114.42|0
1663353900000|2022-09-16 18:45:00|1117.66|1115.16|1118.64|1116.14|1118.88|1116.38|1117.65|1115.15|0
1663354200000|2022-09-16 18:50:00|1118.63|1116.13|1118.89|1116.39|1119.12|1116.62|1118.15|1115.65|0
1663354500000|2022-09-16 18:55:00|1119.12|1116.62|1118.4|1115.9|1119.13|1116.63|1118.39|1115.89|0
1663354800000|2022-09-16 19:00:00|1118.64|1116.14|1119.15|1116.65|1119.38|1116.88|1118.28|1115.78|0
1663355100000|2022-09-16 19:05:00|1119.38|1116.88|1119.4|1116.9|1120.12|1117.62|1119.15|1116.65|0
1663355400000|2022-09-16 19:10:00|1119.52|1117.02|1118.41|1115.91|1119.63|1117.13|1118.17|1115.67|0
1663355700000|2022-09-16 19:15:00|1118.18|1115.68|1117.94|1115.44|1118.91|1116.41|1117.69|1115.19|0
1663356000000|2022-09-16 19:20:00|1118.17|1115.67|1118.91|1116.41|1119.65|1117.15|1117.93|1115.43|0
1663356300000|2022-09-16 19:25:00|1118.9|1116.4|1117.94|1115.44|1119.15|1116.65|1117.69|1115.19|0
1663356600000|2022-09-16 19:30:00|1117.82|1115.32|1117.23|1114.73|1117.97|1115.47|1116.72|1114.22|0
1663356900000|2022-09-16 19:35:00|1117.22|1114.72|1118.92|1116.42|1118.92|1116.42|1116.98|1114.48|0
1663357200000|2022-09-16 19:40:00|1118.93|1116.43|1119.29|1116.79|1119.41|1116.91|1118.67|1116.17|0
1663357500000|2022-09-16 19:45:00|1119.17|1116.67|1119.16|1116.66|1119.17|1116.67|1117.71|1115.21|0
1663357800000|2022-09-16 19:50:00|1119.14|1116.64|1119.74|1117.24|1120.13|1117.63|1118.67|1116.17|0
1663358100000|2022-09-16 19:55:00|1119.63|1117.13|1119.27|1116.77|1121.06|1118.56|1119.27|1116.77|0
1663358400000|2022-09-16 20:00:00|1119.22|1116.72|1119.97|1117.47|1120.04|1117.54|1118.96|1116.46|0
1663358700000|2022-09-16 20:05:00|1119.92|1117.42|1120.74|1118.24|1120.79|1118.29|1119.71|1117.21|0
1663359000000|2022-09-16 20:10:00|1120.69|1118.19|1120.52|1118.02|1120.79|1118.29|1120.14|1117.64|0
1663359300000|2022-09-16 20:15:00|1120.53|1118.03|1120.67|1118.17|1120.74|1118.24|1120.26|1117.76|0
1663359600000|2022-09-16 20:20:00|1120.69|1118.19|1120.31|1117.81|1120.96|1118.46|1120.19|1117.69|0
1663359900000|2022-09-16 20:25:00|1120.28|1117.78|1120.31|1117.81|1120.48|1117.98|1120.14|1117.64|0
1663360200000|2022-09-16 20:30:00|1120.26|1117.76|1120.33|1117.83|1120.4|1117.9|1120.19|1117.69|0
1663360500000|2022-09-16 20:35:00|1120.31|1117.81|1120.45|1117.95|1120.74|1118.24|1120.31|1117.81|0
1663360800000|2022-09-16 20:40:00|1120.4|1117.9|1120.48|1117.98|1120.84|1118.34|1120.4|1117.9|0
1663361100000|2022-09-16 20:45:00|1120.5|1118|1120.4|1117.9|1120.93|1118.43|1120.14|1117.64|0
1663361400000|2022-09-16 20:50:00|1120.36|1117.86|1121.12|1118.62|1121.22|1118.72|1120.36|1117.86|0
1663361700000|2022-09-16 20:55:00|1121.05|1118.55|1122.04|1119.54|1122.33|1119.83|1121.05|1118.55|0
1663362000000|2022-09-16 21:00:00|1122.67|1120.17|1122.67|1120.17|1122.67|1120.17|1122.67|1120.17|0
1663538400000|2022-09-18 22:00:00|1119.46|1116.96|1117.52|1115.02|1119.46|1116.96|1116.95|1114.45|0
1663538700000|2022-09-18 22:05:00|1117.53|1115.03|1115.82|1113.32|1117.64|1115.14|1115.41|1112.91|0
1663539000000|2022-09-18 22:10:00|1115.89|1113.39|1116.16|1113.66|1116.49|1113.99|1115.87|1113.37|0
1663539300000|2022-09-18 22:15:00|1116.13|1113.63|1116.47|1113.97|1116.54|1114.04|1115.89|1113.39|0
1663539600000|2022-09-18 22:20:00|1116.42|1113.92|1116.11|1113.61|1116.47|1113.97|1116.01|1113.51|0
1663539900000|2022-09-18 22:25:00|1116.16|1113.66|1116.16|1113.66|1116.37|1113.87|1115.92|1113.42|0
1663540200000|2022-09-18 22:30:00|1116.13|1113.63|1116.04|1113.54|1116.16|1113.66|1115.84|1113.34|0
1663540500000|2022-09-18 22:35:00|1116.06|1113.56|1116.25|1113.75|1116.28|1113.78|1115.84|1113.34|0
1663540800000|2022-09-18 22:40:00|1116.28|1113.78|1116.56|1114.06|1116.95|1114.45|1116.18|1113.68|0
1663541100000|2022-09-18 22:45:00|1116.54|1114.04|1117.67|1115.17|1117.67|1115.17|1116.54|1114.04|0
1663541400000|2022-09-18 22:50:00|1117.64|1115.14|1117.36|1114.86|1117.64|1115.14|1117.19|1114.69|0
1663541700000|2022-09-18 22:55:00|1117.31|1114.81|1117.38|1114.88|1117.5|1115|1117.24|1114.74|0
1663542000000|2022-09-18 23:00:00|1117.35|1114.85|1117.93|1115.43|1118.15|1115.65|1117.02|1114.52|0
1663542300000|2022-09-18 23:05:00|1117.88|1115.38|1117.67|1115.17|1117.98|1115.48|1117.62|1115.12|0
1663542600000|2022-09-18 23:10:00|1117.69|1115.19|1117.84|1115.34|1117.88|1115.38|1117.6|1115.1|0
1663542900000|2022-09-18 23:15:00|1117.81|1115.31|1117.62|1115.12|1117.88|1115.38|1117.57|1115.07|0
1663543200000|2022-09-18 23:20:00|1117.6|1115.1|1117.98|1115.48|1118.1|1115.6|1117.57|1115.07|0
1663543500000|2022-09-18 23:25:00|1118.05|1115.55|1117.5|1115|1118.27|1115.77|1117.24|1114.74|0
1663543800000|2022-09-18 23:30:00|1117.45|1114.95|1117.02|1114.52|1117.52|1115.02|1116.97|1114.47|0
1663544100000|2022-09-18 23:35:00|1116.97|1114.47|1117.07|1114.57|1117.45|1114.95|1116.97|1114.47|0
1663544400000|2022-09-18 23:40:00|1117.14|1114.64|1117.64|1115.14|1117.67|1115.17|1117.07|1114.57|0
1663544700000|2022-09-18 23:45:00|1117.67|1115.17|1117.45|1114.95|1117.88|1115.38|1117.4|1114.9|0
1663545000000|2022-09-18 23:50:00|1117.5|1115|1117.24|1114.74|1117.67|1115.17|1117.14|1114.64|0
1663545300000|2022-09-18 23:55:00|1117.26|1114.76|1117.4|1114.9|1117.52|1115.02|1117.19|1114.69|0
1663545600000|2022-09-19 00:00:00|1117.36|1114.86|1117.98|1115.48|1118.1|1115.6|1117.31|1114.81|0
1663545900000|2022-09-19 00:05:00|1117.96|1115.46|1117.5|1115|1118.2|1115.7|1117.31|1114.81|0
1663546200000|2022-09-19 00:10:00|1117.45|1114.95|1117.01|1114.51|1117.67|1115.17|1116.79|1114.29|0
1663546500000|2022-09-19 00:15:00|1117.04|1114.54|1119.86|1117.36|1119.86|1117.36|1116.94|1114.44|0
1663546800000|2022-09-19 00:20:00|1119.62|1117.12|1120.09|1117.59|1120.33|1117.83|1119.62|1117.12|0
1663547100000|2022-09-19 00:25:00|1120.1|1117.6|1120.45|1117.95|1120.81|1118.31|1120.09|1117.59|0
1663547400000|2022-09-19 00:30:00|1120.34|1117.84|1120.57|1118.07|1120.57|1118.07|1120.09|1117.59|0
1663547700000|2022-09-19 00:35:00|1120.58|1118.08|1120.33|1117.83|1120.58|1118.08|1120.33|1117.83|0
1663548000000|2022-09-19 00:40:00|1120.34|1117.84|1120.57|1118.07|1120.81|1118.31|1120.33|1117.83|0
1663548300000|2022-09-19 00:45:00|1120.58|1118.08|1120.34|1117.84|1120.58|1118.08|1120.34|1117.84|0
1663548600000|2022-09-19 00:50:00|1120.33|1117.83|1120.1|1117.6|1120.34|1117.84|1119.86|1117.36|0
1663548900000|2022-09-19 00:55:00|1119.86|1117.36|1120.09|1117.59|1120.1|1117.6|1119.86|1117.36|0
1663549200000|2022-09-19 01:00:00|1119.86|1117.36|1120.1|1117.6|1120.1|1117.6|1119.85|1117.35|0
1663549500000|2022-09-19 01:05:00|1120.11|1117.61|1120.11|1117.61|1120.34|1117.84|1120.1|1117.6|0
1663549800000|2022-09-19 01:10:00|1120.1|1117.6|1119.87|1117.37|1120.35|1117.85|1119.87|1117.37|0
1663550100000|2022-09-19 01:15:00|1120.11|1117.61|1119.63|1117.13|1120.11|1117.61|1119.63|1117.13|0
1663550400000|2022-09-19 01:20:00|1119.87|1117.37|1119.15|1116.65|1119.87|1117.37|1118.92|1116.42|0
1663550700000|2022-09-19 01:25:00|1118.91|1116.41|1119.62|1117.12|1119.62|1117.12|1118.91|1116.41|0
1663551000000|2022-09-19 01:30:00|1119.51|1117.01|1119.14|1116.64|1119.74|1117.24|1119.14|1116.64|0
1663551300000|2022-09-19 01:35:00|1118.9|1116.4|1118.91|1116.41|1119.15|1116.65|1118.67|1116.17|0
1663551600000|2022-09-19 01:40:00|1119.02|1116.52|1119.86|1117.36|1120.09|1117.59|1119.02|1116.52|0
1663551900000|2022-09-19 01:45:00|1120.82|1118.32|1121.06|1118.56|1121.06|1118.56|1120.81|1118.31|0
1663552200000|2022-09-19 01:50:00|1121.05|1118.55|1120.82|1118.32|1121.06|1118.56|1120.82|1118.32|0
1663552500000|2022-09-19 01:55:00|1120.58|1118.08|1121.06|1118.56|1121.06|1118.56|1120.35|1117.85|0
1663552800000|2022-09-19 02:00:00|1120.09|1117.59|1119.74|1117.24|1120.1|1117.6|1119.62|1117.12|0
1663553100000|2022-09-19 02:05:00|1119.62|1117.12|1119.38|1116.88|1119.62|1117.12|1119.38|1116.88|0
1663553400000|2022-09-19 02:10:00|1119.5|1117|1118.65|1116.15|1119.62|1117.12|1118.65|1116.15|0
1663553700000|2022-09-19 02:15:00|1118.64|1116.14|1117.45|1114.95|1118.65|1116.15|1117.44|1114.94|0
1663554000000|2022-09-19 02:20:00|1117.44|1114.94|1117.2|1114.7|1117.45|1114.95|1117.2|1114.7|0
1663554300000|2022-09-19 02:25:00|1117.21|1114.71|1116.71|1114.21|1117.21|1114.71|1115.76|1113.26|0
1663554600000|2022-09-19 02:30:00|1116.72|1114.22|1116.72|1114.22|1116.95|1114.45|1115.76|1113.26|0
1663554900000|2022-09-19 02:35:00|1116.95|1114.45|1117.18|1114.68|1117.19|1114.69|1116.95|1114.45|0
1663555200000|2022-09-19 02:40:00|1117.19|1114.69|1117.42|1114.92|1117.43|1114.93|1116.95|1114.45|0
1663555500000|2022-09-19 02:45:00|1117.43|1114.93|1117.9|1115.4|1117.9|1115.4|1117.42|1114.92|0
1663555800000|2022-09-19 02:50:00|1117.78|1115.28|1117.9|1115.4|1117.91|1115.41|1117.66|1115.16|0
1663556100000|2022-09-19 02:55:00|1117.91|1115.41|1117.67|1115.17|1117.91|1115.41|1117.66|1115.16|0
1663556400000|2022-09-19 03:00:00|1117.66|1115.16|1117.19|1114.69|1117.67|1115.17|1117.19|1114.69|0
1663556700000|2022-09-19 03:05:00|1117.43|1114.93|1117.19|1114.69|1117.43|1114.93|1117.18|1114.68|0
1663557000000|2022-09-19 03:10:00|1117.31|1114.81|1117.67|1115.17|1117.67|1115.17|1117.31|1114.81|0
1663557300000|2022-09-19 03:15:00|1117.91|1115.41|1118.14|1115.64|1118.14|1115.64|1117.79|1115.29|0
1663557600000|2022-09-19 03:20:00|1118.13|1115.63|1118.14|1115.64|1118.14|1115.64|1118.13|1115.63|0
1663557900000|2022-09-19 03:25:00|1118.37|1115.87|1118.38|1115.88|1118.61|1116.11|1118.37|1115.87|0
1663558200000|2022-09-19 03:30:00|1118.37|1115.87|1118.14|1115.64|1118.37|1115.87|1117.9|1115.4|0
1663558800000|2022-09-19 03:40:00|1118.02|1115.52|1117.66|1115.16|1118.14|1115.64|1117.66|1115.16|0
1663559100000|2022-09-19 03:45:00|1117.67|1115.17|1117.9|1115.4|1117.91|1115.41|1117.66|1115.16|0
1663559400000|2022-09-19 03:50:00|1117.91|1115.41|1117.43|1114.93|1117.91|1115.41|1117.43|1114.93|0
1663559700000|2022-09-19 03:55:00|1117.44|1114.94|1117.56|1115.06|1117.67|1115.17|1117.43|1114.93|0
1663560000000|2022-09-19 04:00:00|1117.67|1115.17|1117.91|1115.41|1117.91|1115.41|1117.67|1115.17|0
1663560300000|2022-09-19 04:05:00|1117.79|1115.29|1117.2|1114.7|1117.91|1115.41|1117.2|1114.7|0
1663560600000|2022-09-19 04:10:00|1117.19|1114.69|1116.96|1114.46|1117.2|1114.7|1116.95|1114.45|0
1663560900000|2022-09-19 04:15:00|1117.19|1114.69|1117.44|1114.94|1117.44|1114.94|1117.19|1114.69|0
1663561200000|2022-09-19 04:20:00|1117.67|1115.17|1117.68|1115.18|1117.91|1115.41|1117.67|1115.17|0
1663561500000|2022-09-19 04:25:00|1117.67|1115.17|1117.67|1115.17|1117.68|1115.18|1117.43|1114.93|0
1663561800000|2022-09-19 04:30:00|1117.44|1114.94|1117.67|1115.17|1117.68|1115.18|1117.44|1114.94|0
1663562100000|2022-09-19 04:35:00|1117.68|1115.18|1117.68|1115.18|1117.92|1115.42|1117.67|1115.17|0
1663562400000|2022-09-19 04:40:00|1117.67|1115.17|1117.67|1115.17|1117.68|1115.18|1117.67|1115.17|0
1663562700000|2022-09-19 04:45:00|1117.91|1115.41|1117.91|1115.41|1117.91|1115.41|1117.44|1114.94|0
1663563000000|2022-09-19 04:50:00|1117.9|1115.4|1117.91|1115.41|1117.91|1115.41|1117.67|1115.17|0
1663563300000|2022-09-19 04:55:00|1118.14|1115.64|1117.91|1115.41|1118.14|1115.64|1117.91|1115.41|0
1663563600000|2022-09-19 05:00:00|1117.9|1115.4|1117.9|1115.4|1117.91|1115.41|1117.67|1115.17|0
1663563900000|2022-09-19 05:05:00|1117.91|1115.41|1117.67|1115.17|1117.91|1115.41|1117.67|1115.17|0
1663564200000|2022-09-19 05:10:00|1117.68|1115.18|1118.14|1115.64|1118.14|1115.64|1117.43|1114.93|0
1663564500000|2022-09-19 05:15:00|1119.34|1116.84|1119.57|1117.07|1119.81|1117.31|1119.22|1116.72|0
1663564800000|2022-09-19 05:20:00|1119.58|1117.08|1119.58|1117.08|1119.81|1117.31|1119.34|1116.84|0
1663565100000|2022-09-19 05:25:00|1119.46|1116.96|1119.1|1116.6|1119.46|1116.96|1119.1|1116.6|0
1663565400000|2022-09-19 05:30:00|1119.09|1116.59|1118.86|1116.36|1119.33|1116.83|1118.86|1116.36|0
1663565700000|2022-09-19 05:35:00|1118.63|1116.13|1118.5|1116|1118.86|1116.36|1118.38|1115.88|0
1663566000000|2022-09-19 05:40:00|1118.51|1116.01|1118.62|1116.12|1118.74|1116.24|1118.15|1115.65|0
1663566300000|2022-09-19 05:45:00|1117.66|1115.16|1117.2|1114.7|1117.67|1115.17|1117.19|1114.69|0
1663566600000|2022-09-19 05:50:00|1117.19|1114.69|1116.84|1114.34|1117.2|1114.7|1116.72|1114.22|0
1663566900000|2022-09-19 05:55:00|1116.95|1114.45|1115.77|1113.27|1116.96|1114.46|1115.54|1113.04|0
1663567200000|2022-09-19 06:00:00|1115.76|1113.26|1114.35|1111.85|1115.76|1113.26|1114.11|1111.61|0
1663567500000|2022-09-19 06:05:00|1114.11|1111.61|1114.1|1111.6|1114.47|1111.97|1113.63|1111.13|0
1663567800000|2022-09-19 06:10:00|1113.87|1111.37|1113.15|1110.65|1114.11|1111.61|1112.91|1110.41|0
1663568100000|2022-09-19 06:15:00|1113.14|1110.64|1114.58|1112.08|1114.58|1112.08|1113.14|1110.64|0
1663568400000|2022-09-19 06:20:00|1114.57|1112.07|1115.06|1112.56|1115.06|1112.56|1114.34|1111.84|0
1663568700000|2022-09-19 06:25:00|1115.05|1112.55|1115.05|1112.55|1115.53|1113.03|1115.05|1112.55|0
1663569000000|2022-09-19 06:30:00|1115.06|1112.56|1115.3|1112.8|1115.3|1112.8|1114.35|1111.85|0
1663569300000|2022-09-19 06:35:00|1115.54|1113.04|1114.75|1112.25|1115.54|1113.04|1114.28|1111.78|0
1663569600000|2022-09-19 06:40:00|1114.74|1112.24|1114.03|1111.53|1114.74|1112.24|1114.03|1111.53|0
1663569900000|2022-09-19 06:45:00|1114.04|1111.54|1114.04|1111.54|1114.28|1111.78|1113.57|1111.07|0
1663570200000|2022-09-19 06:50:00|1114.05|1111.55|1114.28|1111.78|1114.99|1112.49|1114.04|1111.54|0
1663570500000|2022-09-19 06:55:00|1114.52|1112.02|1114.35|1111.85|1114.52|1112.02|1113.31|1110.81|0
1663570800000|2022-09-19 07:00:00|1114.12|1111.62|1104.41|1103.91|1114.12|1111.62|1104.31|1103.81|4
1663571100000|2022-09-19 07:05:00|1104.36|1103.86|1099.11|1098.61|1104.61|1104.11|1099.01|1098.51|3
1663571400000|2022-09-19 07:10:00|1099.16|1098.66|1097.56|1097.06|1100.06|1099.56|1096.91|1096.41|0
1663571700000|2022-09-19 07:15:00|1097.51|1097.01|1098.31|1097.81|1098.56|1098.06|1096.61|1096.11|2
1663572000000|2022-09-19 07:20:00|1098.26|1097.76|1092.96|1092.46|1098.46|1097.96|1092.41|1091.91|4
1663572300000|2022-09-19 07:25:00|1092.91|1092.41|1092.31|1091.81|1093.66|1093.16|1091.81|1091.31|18
1663572600000|2022-09-19 07:30:00|1092.26|1091.76|1093.66|1093.16|1094.16|1093.66|1090.86|1090.36|24
1663572900000|2022-09-19 07:35:00|1093.61|1093.11|1091.36|1090.86|1093.61|1093.11|1090.21|1089.71|3
1663573200000|2022-09-19 07:40:00|1091.41|1090.91|1093.26|1092.76|1093.96|1093.46|1091.41|1090.91|1
1663573500000|2022-09-19 07:45:00|1093.31|1092.81|1093.26|1092.76|1095.01|1094.51|1093.16|1092.66|11
1663573800000|2022-09-19 07:50:00|1093.32|1092.82|1092.52|1092.02|1095.07|1094.57|1091.12|1090.62|32
1663574100000|2022-09-19 07:55:00|1092.57|1092.07|1092.12|1091.62|1093.37|1092.87|1091.92|1091.42|4
1663574400000|2022-09-19 08:00:00|1092.22|1091.72|1090.92|1090.42|1092.22|1091.72|1090.12|1089.62|1
1663574700000|2022-09-19 08:05:00|1090.87|1090.37|1090.27|1089.77|1090.97|1090.47|1089.22|1088.72|0
1663575000000|2022-09-19 08:10:00|1090.32|1089.82|1088.87|1088.37|1090.77|1090.27|1088.57|1088.07|1
1663575300000|2022-09-19 08:15:00|1088.92|1088.42|1088.92|1088.42|1090.12|1089.62|1088.92|1088.42|2
1663575600000|2022-09-19 08:20:00|1088.87|1088.37|1087.77|1087.27|1089.42|1088.92|1087.52|1087.02|2
1663575900000|2022-09-19 08:25:00|1087.82|1087.32|1089.27|1088.77|1089.67|1089.17|1087.62|1087.12|73
1663576200000|2022-09-19 08:30:00|1089.32|1088.82|1089.12|1088.62|1089.67|1089.17|1088.87|1088.37|21
1663576500000|2022-09-19 08:35:00|1089.07|1088.57|1088.07|1087.57|1089.37|1088.87|1087.97|1087.47|5
1663576800000|2022-09-19 08:40:00|1088.12|1087.62|1088.42|1087.92|1089.12|1088.62|1088.02|1087.52|0
1663577100000|2022-09-19 08:45:00|1088.47|1087.97|1087.82|1087.32|1088.47|1087.97|1087.72|1087.22|37
1663577400000|2022-09-19 08:50:00|1087.87|1087.37|1085.97|1085.47|1087.87|1087.37|1085.82|1085.32|0
1663577700000|2022-09-19 08:55:00|1085.92|1085.42|1085.07|1084.57|1086.32|1085.82|1084.92|1084.42|18
1663578000000|2022-09-19 09:00:00|1085.12|1084.62|1087.52|1087.02|1087.57|1087.07|1084.77|1084.27|9
1663578300000|2022-09-19 09:05:00|1087.42|1086.92|1087.27|1086.77|1088.22|1087.72|1087.12|1086.62|0
1663578600000|2022-09-19 09:10:00|1087.22|1086.72|1084.02|1083.52|1087.27|1086.77|1083.67|1083.17|0
1663578900000|2022-09-19 09:15:00|1084.07|1083.57|1081.22|1080.72|1084.07|1083.57|1081.22|1080.72|0
1663579200000|2022-09-19 09:20:00|1081.17|1080.67|1081.17|1080.67|1081.32|1080.82|1080.57|1080.07|0
1663579500000|2022-09-19 09:25:00|1081.22|1080.72|1079.42|1078.92|1081.52|1081.02|1079.42|1078.92|0
1663579800000|2022-09-19 09:30:00|1079.37|1078.87|1079.77|1079.27|1079.87|1079.37|1078.77|1078.27|25
1663580100000|2022-09-19 09:35:00|1079.72|1079.22|1079.47|1078.97|1080.72|1080.22|1079.32|1078.82|19
1663580400000|2022-09-19 09:40:00|1079.52|1079.02|1079.02|1078.52|1079.87|1079.37|1079.02|1078.52|8
1663580700000|2022-09-19 09:45:00|1079.07|1078.57|1076.12|1075.62|1079.32|1078.82|1076.02|1075.52|0
1663581000000|2022-09-19 09:50:00|1076.22|1075.72|1076.27|1075.77|1076.92|1076.42|1075.62|1075.12|18
1663581300000|2022-09-19 09:55:00|1076.32|1075.82|1076.82|1076.32|1076.97|1076.47|1075.92|1075.42|50
1663581600000|2022-09-19 10:00:00|1076.77|1076.27|1076.42|1075.92|1077.32|1076.82|1076.37|1075.87|0
1663581900000|2022-09-19 10:05:00|1076.32|1075.82|1076.57|1076.07|1076.82|1076.32|1075.72|1075.22|0
1663582200000|2022-09-19 10:10:00|1076.52|1076.02|1078.12|1077.62|1078.17|1077.67|1076.52|1076.02|5
1663582500000|2022-09-19 10:15:00|1078.07|1077.57|1077.57|1077.07|1078.07|1077.57|1076.82|1076.32|5
1663582800000|2022-09-19 10:20:00|1077.62|1077.12|1076.97|1076.47|1077.82|1077.32|1076.77|1076.27|0
1663583100000|2022-09-19 10:25:00|1076.92|1076.42|1075.72|1075.22|1077.57|1077.07|1075.72|1075.22|5
1663583400000|2022-09-19 10:30:00|1075.67|1075.17|1074.37|1073.87|1078.17|1077.67|1070.47|1069.97|0
1663583700000|2022-09-19 10:35:00|1076.07|1075.57|1076.72|1076.22|1077.27|1076.77|1074.77|1074.27|0
1663584000000|2022-09-19 10:40:00|1076.77|1076.27|1078.02|1077.52|1078.17|1077.67|1076.47|1075.97|0
1663584300000|2022-09-19 10:45:00|1078.07|1077.57|1077.67|1077.17|1078.52|1078.02|1077.22|1076.72|0
1663584600000|2022-09-19 10:50:00|1077.72|1077.22|1078.72|1078.22|1078.87|1078.37|1077.47|1076.97|0
1663584900000|2022-09-19 10:55:00|1078.62|1078.12|1078.72|1078.22|1079.52|1079.02|1078.02|1077.52|0
1663585200000|2022-09-19 11:00:00|1078.82|1078.32|1079.77|1079.27|1079.77|1079.27|1078.82|1078.32|0
1663585500000|2022-09-19 11:05:00|1079.82|1079.32|1080.77|1080.27|1080.77|1080.27|1079.07|1078.57|15
1663585800000|2022-09-19 11:10:00|1080.82|1080.32|1082.77|1082.27|1082.87|1082.37|1080.82|1080.32|0
1663586100000|2022-09-19 11:15:00|1082.82|1082.32|1085.37|1084.87|1085.42|1084.92|1082.22|1081.72|1
1663586400000|2022-09-19 11:20:00|1085.42|1084.92|1084.37|1083.87|1086.32|1085.82|1084.32|1083.82|0
1663586700000|2022-09-19 11:25:00|1084.32|1083.82|1083.57|1083.07|1084.37|1083.87|1083.37|1082.87|1
1663587000000|2022-09-19 11:30:00|1083.67|1083.17|1083.47|1082.97|1084.27|1083.77|1083.37|1082.87|0
1663587300000|2022-09-19 11:35:00|1083.42|1082.92|1083.02|1082.52|1084.47|1083.97|1083.02|1082.52|0
1663587600000|2022-09-19 11:40:00|1083.42|1082.92|1082.82|1082.32|1083.72|1083.22|1082.62|1082.12|0
1663587900000|2022-09-19 11:45:00|1082.87|1082.37|1083.12|1082.62|1083.37|1082.87|1082.77|1082.27|0
1663588200000|2022-09-19 11:50:00|1083.17|1082.67|1084.17|1083.67|1084.17|1083.67|1083.12|1082.62|0
1663588500000|2022-09-19 11:55:00|1084.12|1083.62|1086.37|1085.87|1086.62|1086.12|1084.02|1083.52|5
1663588800000|2022-09-19 12:00:00|1086.32|1085.82|1085.92|1085.42|1086.67|1086.17|1085.37|1084.87|26
1663589100000|2022-09-19 12:05:00|1085.32|1084.82|1086.82|1086.32|1086.92|1086.42|1085.32|1084.82|25
1663589400000|2022-09-19 12:10:00|1086.77|1086.27|1087.82|1087.32|1088.02|1087.52|1086.77|1086.27|0
1663589700000|2022-09-19 12:15:00|1087.87|1087.37|1088.02|1087.52|1088.07|1087.57|1087.22|1086.72|0
1663590000000|2022-09-19 12:20:00|1087.97|1087.47|1087.77|1087.27|1088.67|1088.17|1087.32|1086.82|12
1663590300000|2022-09-19 12:25:00|1087.82|1087.32|1089.02|1088.52|1089.07|1088.57|1087.77|1087.27|2
1663590600000|2022-09-19 12:30:00|1089.07|1088.57|1087.97|1087.47|1089.17|1088.67|1087.92|1087.42|11
1663590900000|2022-09-19 12:35:00|1088.07|1087.57|1088.42|1087.92|1088.87|1088.37|1087.17|1086.67|31
1663591200000|2022-09-19 12:40:00|1088.52|1088.02|1089.52|1089.02|1089.52|1089.02|1088.22|1087.72|0
1663591500000|2022-09-19 12:45:00|1089.22|1088.72|1089.77|1089.27|1089.97|1089.47|1089.17|1088.67|20
1663591800000|2022-09-19 12:50:00|1089.87|1089.37|1090.07|1089.57|1090.07|1089.57|1089.42|1088.92|30
1663592100000|2022-09-19 12:55:00|1089.57|1089.07|1089.62|1089.12|1090.07|1089.57|1089.52|1089.02|32
1663592400000|2022-09-19 13:00:00|1089.72|1089.22|1091.37|1090.87|1091.52|1091.02|1089.62|1089.12|34
1663592700000|2022-09-19 13:05:00|1091.42|1090.92|1090.67|1090.17|1091.72|1091.22|1090.62|1090.12|0
1663593000000|2022-09-19 13:10:00|1090.72|1090.22|1090.92|1090.42|1091.02|1090.52|1089.67|1089.17|4
1663593300000|2022-09-19 13:15:00|1090.97|1090.47|1089.62|1089.12|1091.52|1091.02|1089.47|1088.97|2
1663593600000|2022-09-19 13:20:00|1089.57|1089.07|1089.87|1089.37|1089.87|1089.37|1088.77|1088.27|15
1663593900000|2022-09-19 13:25:00|1089.92|1089.42|1091.37|1090.87|1091.77|1091.27|1089.77|1089.27|10
1663594200000|2022-09-19 13:30:00|1091.42|1090.92|1095.02|1094.52|1095.62|1095.12|1090.72|1090.22|110
1663594500000|2022-09-19 13:35:00|1094.92|1094.42|1098.47|1097.97|1098.57|1098.07|1094.52|1094.02|14
1663594800000|2022-09-19 13:40:00|1098.57|1098.07|1100.87|1100.37|1101.22|1100.72|1098.57|1098.07|0
1663595100000|2022-09-19 13:45:00|1100.92|1100.42|1101.97|1101.47|1102.87|1102.37|1100.52|1100.02|0
1663595400000|2022-09-19 13:50:00|1102.07|1101.57|1104.37|1103.87|1105.27|1104.77|1102.07|1101.57|0
1663595700000|2022-09-19 13:55:00|1104.42|1103.92|1103.97|1103.47|1105.57|1105.07|1103.27|1102.77|0
1663596000000|2022-09-19 14:00:00|1104.02|1103.52|1100.67|1100.17|1104.07|1103.57|1100.12|1099.62|0
1663596300000|2022-09-19 14:05:00|1100.77|1100.27|1102.67|1102.17|1102.72|1102.22|1100.67|1100.17|0
1663596600000|2022-09-19 14:10:00|1102.4|1101.9|1105.45|1104.95|1105.65|1105.15|1102.35|1101.85|5
1663596900000|2022-09-19 14:15:00|1105.4|1104.9|1106.04|1103.54|1106.2|1105.7|1104.95|1103.54|21
1663597200000|2022-09-19 14:20:00|1105.81|1103.31|1107.22|1104.72|1107.22|1104.72|1105.33|1102.83|0
1663597500000|2022-09-19 14:25:00|1107.45|1104.95|1108.18|1105.68|1108.41|1105.91|1107.45|1104.95|1394
1663597800000|2022-09-19 14:30:00|1108.17|1105.67|1108.4|1105.9|1108.66|1106.16|1107.46|1104.96|0
1663598100000|2022-09-19 14:35:00|1108.63|1106.13|1109.84|1107.34|1110.08|1107.58|1108.63|1106.13|0
1663598400000|2022-09-19 14:40:00|1110.07|1107.57|1110.8|1108.3|1111.49|1108.99|1110.07|1107.57|0
1663598700000|2022-09-19 14:45:00|1110.79|1108.29|1111.01|1108.51|1111.73|1109.23|1110.77|1108.27|0
1663599000000|2022-09-19 14:50:00|1111|1108.5|1110.74|1108.24|1111.93|1109.43|1110.51|1108.01|0
1663599300000|2022-09-19 14:55:00|1110.75|1108.25|1110.75|1108.25|1111.23|1108.73|1110.5|1108|0
1663599600000|2022-09-19 15:00:00|1110.76|1108.26|1111.69|1109.19|1112.18|1109.68|1110.28|1107.78|0
1663599900000|2022-09-19 15:05:00|1111.46|1108.96|1111.69|1109.19|1112.17|1109.67|1111.45|1108.95|0
1663600200000|2022-09-19 15:10:00|1111.92|1109.42|1111.44|1108.94|1112.4|1109.9|1111.43|1108.93|0
1663600500000|2022-09-19 15:15:00|1111.67|1109.17|1111.68|1109.18|1112.42|1109.92|1111.2|1108.7|0
1663600800000|2022-09-19 15:20:00|1111.69|1109.19|1110.72|1108.22|1111.91|1109.41|1110.71|1108.21|0
1663601100000|2022-09-19 15:25:00|1110.49|1107.99|1109.3|1106.8|1110.73|1108.23|1109.07|1106.57|0
1663601400000|2022-09-19 15:30:00|1109.07|1106.57|1107.64|1105.14|1109.07|1106.57|1107.41|1104.91|0
1663601700000|2022-09-19 15:35:00|1107.41|1104.91|1106.79|1104.29|1107.64|1105.14|1106.79|1104.29|0
1663602000000|2022-09-19 15:40:00|1106.78|1104.28|1106.76|1104.26|1107.26|1104.76|1106.66|1104.16|0
1663602300000|2022-09-19 15:45:00|1106.77|1104.27|1107.25|1104.75|1107.25|1104.75|1106.77|1104.27|0
1663602600000|2022-09-19 15:50:00|1107.13|1104.63|1107.25|1104.75|1107.49|1104.99|1107|1104.5|0
1663602900000|2022-09-19 15:55:00|1107.02|1104.52|1106.75|1104.25|1107.02|1104.52|1106.75|1104.25|0
1663603200000|2022-09-19 16:00:00|1106.76|1104.26|1106.87|1104.37|1107.25|1104.75|1106.75|1104.25|0
1663603500000|2022-09-19 16:05:00|1106.75|1104.25|1107.23|1104.73|1107.48|1104.98|1106.02|1103.52|0
1663603800000|2022-09-19 16:10:00|1107.24|1104.74|1107.46|1104.96|1107.71|1105.21|1107.22|1104.72|0
1663604100000|2022-09-19 16:15:00|1107.45|1104.95|1107.61|1105.11|1108.09|1105.59|1107.21|1104.71|0
1663604400000|2022-09-19 16:20:00|1107.6|1105.1|1107.83|1105.33|1108.07|1105.57|1107.12|1104.62|0
1663604700000|2022-09-19 16:25:00|1107.6|1105.1|1107.35|1104.85|1107.84|1105.34|1106.88|1104.38|0
1663605000000|2022-09-19 16:30:00|1107.36|1104.86|1107.85|1105.35|1108.08|1105.58|1107.35|1104.85|0
1663605300000|2022-09-19 16:35:00|1108.08|1105.58|1109.04|1106.54|1109.28|1106.78|1107.85|1105.35|0
1663605600000|2022-09-19 16:40:00|1109.03|1106.53|1109.16|1106.66|1109.28|1106.78|1108.55|1106.05|0
1663605900000|2022-09-19 16:45:00|1109.28|1106.78|1108.57|1106.07|1109.28|1106.78|1108.56|1106.06|0
1663606200000|2022-09-19 16:50:00|1108.58|1106.08|1109.3|1106.8|1109.54|1107.04|1108.58|1106.08|0
1663606500000|2022-09-19 16:55:00|1109.31|1106.81|1109.54|1107.04|1109.78|1107.28|1109.29|1106.79|0
1663606800000|2022-09-19 17:00:00|1109.53|1107.03|1108.83|1106.33|1109.55|1107.05|1108.83|1106.33|0
1663607100000|2022-09-19 17:05:00|1108.82|1106.32|1109.06|1106.56|1109.07|1106.57|1108.58|1106.08|0
1663607400000|2022-09-19 17:10:00|1109.07|1106.57|1108.57|1106.07|1109.07|1106.57|1108.33|1105.83|0
1663607700000|2022-09-19 17:15:00|1108.34|1105.84|1108.58|1106.08|1108.58|1106.08|1108.09|1105.59|0
1663608000000|2022-09-19 17:20:00|1108.57|1106.07|1109.06|1106.56|1109.06|1106.56|1108.33|1105.83|0
1663608300000|2022-09-19 17:25:00|1109.05|1106.55|1109.53|1107.03|1109.53|1107.03|1108.82|1106.32|0
1663608600000|2022-09-19 17:30:00|1109.3|1106.8|1108.33|1105.83|1109.53|1107.03|1108.33|1105.83|0
1663608900000|2022-09-19 17:35:00|1108.21|1105.71|1108.1|1105.6|1108.57|1106.07|1107.62|1105.12|0
1663609200000|2022-09-19 17:40:00|1108.22|1105.72|1108.35|1105.85|1108.58|1106.08|1108.1|1105.6|0
1663609500000|2022-09-19 17:45:00|1108.34|1105.84|1108.58|1106.08|1109.3|1106.8|1108.34|1105.84|0
1663609800000|2022-09-19 17:50:00|1108.59|1106.09|1108.35|1105.85|1108.82|1106.32|1108.1|1105.6|0
1663610100000|2022-09-19 17:55:00|1108.34|1105.84|1108.45|1105.95|1108.82|1106.32|1108.33|1105.83|0
1663610400000|2022-09-19 18:00:00|1108.57|1106.07|1108.09|1105.59|1108.81|1106.31|1108.09|1105.59|0
1663610700000|2022-09-19 18:05:00|1108.1|1105.6|1108.34|1105.84|1108.57|1106.07|1107.85|1105.35|0
1663611000000|2022-09-19 18:10:00|1108.33|1105.83|1107.85|1105.35|1108.57|1106.07|1107.85|1105.35|0
1663611300000|2022-09-19 18:15:00|1107.96|1105.46|1108.1|1105.6|1108.81|1106.31|1107.85|1105.35|0
1663611600000|2022-09-19 18:20:00|1108.33|1105.83|1107.6|1105.1|1108.57|1106.07|1107.36|1104.86|0
1663611900000|2022-09-19 18:25:00|1107.37|1104.87|1107.86|1105.36|1108.1|1105.6|1107.37|1104.87|0
1663612200000|2022-09-19 18:30:00|1107.98|1105.48|1108.34|1105.84|1108.35|1105.85|1107.86|1105.36|0
1663612500000|2022-09-19 18:35:00|1108.33|1105.83|1108.82|1106.32|1109.06|1106.56|1108.1|1105.6|0
1663612800000|2022-09-19 18:40:00|1108.8|1106.3|1108.33|1105.83|1108.8|1106.3|1108.33|1105.83|0
1663613100000|2022-09-19 18:45:00|1108.21|1105.71|1108.09|1105.59|1108.34|1105.84|1107.85|1105.35|0
1663613400000|2022-09-19 18:50:00|1108.1|1105.6|1108.58|1106.08|1108.82|1106.32|1108.1|1105.6|0
1663613700000|2022-09-19 18:55:00|1108.7|1106.2|1109.29|1106.79|1109.29|1106.79|1108.58|1106.08|0
1663614000000|2022-09-19 19:00:00|1109.52|1107.02|1110.74|1108.24|1110.75|1108.25|1109.52|1107.02|0
1663614300000|2022-09-19 19:05:00|1110.63|1108.13|1110.74|1108.24|1110.75|1108.25|1110.27|1107.77|0
1663614600000|2022-09-19 19:10:00|1110.75|1108.25|1111.49|1108.99|1111.52|1109.02|1110.5|1108|0
1663614900000|2022-09-19 19:15:00|1111.5|1109|1110.55|1108.05|1111.5|1109|1110.55|1108.05|0
1663615200000|2022-09-19 19:20:00|1110.54|1108.04|1110.8|1108.3|1111.03|1108.53|1110.31|1107.81|0
1663615500000|2022-09-19 19:25:00|1110.81|1108.31|1111.05|1108.55|1111.53|1109.03|1110.8|1108.3|0
1663615800000|2022-09-19 19:30:00|1111.17|1108.67|1111.06|1108.56|1111.65|1109.15|1111.05|1108.55|0
1663616100000|2022-09-19 19:35:00|1111.05|1108.55|1111.3|1108.8|1111.78|1109.28|1111.05|1108.55|0
1663616400000|2022-09-19 19:40:00|1111.31|1108.81|1111.3|1108.8|1111.55|1109.05|1111.06|1108.56|0
1663616700000|2022-09-19 19:45:00|1111.29|1108.79|1111.05|1108.55|1111.55|1109.05|1110.81|1108.31|0
1663617000000|2022-09-19 19:50:00|1111.06|1108.56|1111.07|1108.57|1111.3|1108.8|1110.32|1107.82|0
1663617300000|2022-09-19 19:55:00|1111.08|1108.58|1111.43|1108.93|1111.55|1109.05|1110.82|1108.32|0
1663617600000|2022-09-19 20:00:00|1111.44|1108.94|1112.4|1109.9|1113.47|1110.97|1111.38|1108.88|0
1663617900000|2022-09-19 20:05:00|1112.41|1109.91|1111.71|1109.21|1112.57|1110.07|1111.64|1109.14|0
1663618200000|2022-09-19 20:10:00|1111.64|1109.14|1111.81|1109.31|1112.02|1109.52|1111.59|1109.09|0
1663618500000|2022-09-19 20:15:00|1111.83|1109.33|1111.55|1109.05|1111.93|1109.43|1111.45|1108.95|0
1663618800000|2022-09-19 20:20:00|1111.52|1109.02|1111.38|1108.88|1111.55|1109.05|1111.24|1108.74|0
1663619100000|2022-09-19 20:25:00|1111.33|1108.83|1111.86|1109.36|1111.86|1109.36|1111.33|1108.83|0
1663619400000|2022-09-19 20:30:00|1111.85|1109.35|1112.19|1109.69|1112.24|1109.74|1111.71|1109.21|0
1663619700000|2022-09-19 20:35:00|1112.21|1109.71|1112.66|1110.16|1112.66|1110.16|1112.19|1109.69|0
1663620000000|2022-09-19 20:40:00|1112.69|1110.19|1112.83|1110.33|1112.93|1110.43|1112.57|1110.07|0
1663620300000|2022-09-19 20:45:00|1112.85|1110.35|1112.78|1110.28|1112.85|1110.35|1112.66|1110.16|0
1663620600000|2022-09-19 20:50:00|1112.81|1110.31|1112.88|1110.38|1112.93|1110.43|1112.71|1110.21|0
1663620900000|2022-09-19 20:55:00|1112.85|1110.35|1112.64|1110.14|1113|1110.5|1112.5|1110|0
1663621200000|2022-09-19 21:00:00|1112.66|1110.16|1112.59|1110.09|1112.66|1110.16|1112.54|1110.04|0
1663621500000|2022-09-19 21:05:00|1112.57|1110.07|1112.54|1110.04|1112.59|1110.09|1112.52|1110.02|0
1663621800000|2022-09-19 21:10:00|1112.55|1110.05|1112.66|1110.16|1112.69|1110.19|1112.54|1110.04|0
1663622100000|2022-09-19 21:15:00|1112.69|1110.19|1112.69|1110.19|1112.71|1110.21|1112.64|1110.14|0
1663622400000|2022-09-19 21:20:00|1112.71|1110.21|1112.71|1110.21|1112.71|1110.21|1112.66|1110.16|0
1663622700000|2022-09-19 21:25:00|1112.73|1110.23|1112.73|1110.23|1112.76|1110.26|1112.71|1110.21|0
1663623000000|2022-09-19 21:30:00|1112.74|1110.24|1112.71|1110.21|1112.76|1110.26|1112.71|1110.21|0
1663623600000|2022-09-19 21:40:00|1112.76|1110.26|1112.73|1110.23|1112.76|1110.26|1112.73|1110.23|0
1663623900000|2022-09-19 21:45:00|1112.71|1110.21|1112.71|1110.21|1112.73|1110.23|1112.71|1110.21|0
1663624500000|2022-09-19 21:55:00|1112.76|1110.26|1112.83|1110.33|1112.88|1110.38|1112.73|1110.23|0
1663624800000|2022-09-19 22:00:00|1112.82|1110.32|1112.52|1110.02|1112.82|1110.32|1112.35|1109.85|0
1663625100000|2022-09-19 22:05:00|1112.5|1110|1112.57|1110.07|1112.62|1110.12|1112.28|1109.78|0
1663625400000|2022-09-19 22:10:00|1112.59|1110.09|1112.83|1110.33|1112.92|1110.42|1112.59|1110.09|0
1663625700000|2022-09-19 22:15:00|1112.88|1110.38|1113.14|1110.64|1113.19|1110.69|1112.78|1110.28|0
1663626000000|2022-09-19 22:20:00|1113.16|1110.66|1113.4|1110.9|1113.73|1111.23|1113.14|1110.64|0
1663626300000|2022-09-19 22:25:00|1113.47|1110.97|1113.04|1110.54|1113.47|1110.97|1113.04|1110.54|0
1663626600000|2022-09-19 22:30:00|1113.07|1110.57|1112.9|1110.4|1113.26|1110.76|1112.88|1110.38|0
1663626900000|2022-09-19 22:35:00|1112.92|1110.42|1113.14|1110.64|1113.14|1110.64|1112.92|1110.42|0
1663627200000|2022-09-19 22:40:00|1113.11|1110.61|1113.11|1110.61|1113.26|1110.76|1113.04|1110.54|0
1663627500000|2022-09-19 22:45:00|1113.09|1110.59|1113.19|1110.69|1113.35|1110.85|1113.09|1110.59|0
1663627800000|2022-09-19 22:50:00|1113.23|1110.73|1113.26|1110.76|1113.3|1110.8|1113.09|1110.59|0
1663628100000|2022-09-19 22:55:00|1113.23|1110.73|1112.92|1110.42|1113.23|1110.73|1112.83|1110.33|0
1663628400000|2022-09-19 23:00:00|1112.93|1110.43|1113.04|1110.54|1113.04|1110.54|1112.88|1110.38|0
1663628700000|2022-09-19 23:05:00|1113.02|1110.52|1112.83|1110.33|1113.02|1110.52|1112.83|1110.33|0
1663629000000|2022-09-19 23:10:00|1112.81|1110.31|1112.88|1110.38|1113|1110.5|1112.71|1110.21|0
1663629300000|2022-09-19 23:15:00|1113|1110.5|1112.92|1110.42|1113.26|1110.76|1112.92|1110.42|0
1663629600000|2022-09-19 23:20:00|1112.93|1110.43|1113.14|1110.64|1113.26|1110.76|1112.88|1110.38|0
1663629900000|2022-09-19 23:25:00|1113.09|1110.59|1113.26|1110.76|1113.26|1110.76|1113.09|1110.59|0
1663630200000|2022-09-19 23:30:00|1113.4|1110.9|1113.57|1111.07|1114.04|1111.54|1113.35|1110.85|0
1663630500000|2022-09-19 23:35:00|1113.59|1111.09|1113.47|1110.97|1113.78|1111.28|1113.47|1110.97|0
1663630800000|2022-09-19 23:40:00|1113.4|1110.9|1113.45|1110.95|1113.57|1111.07|1113.3|1110.8|0
1663631100000|2022-09-19 23:45:00|1113.4|1110.9|1113.9|1111.4|1113.9|1111.4|1113.38|1110.88|0
1663631400000|2022-09-19 23:50:00|1113.83|1111.33|1114.16|1111.66|1114.33|1111.83|1113.83|1111.33|0
1663631700000|2022-09-19 23:55:00|1114.14|1111.64|1114.37|1111.87|1114.37|1111.87|1113.99|1111.49|0
1663632000000|2022-09-20 00:00:00|1114.26|1111.76|1114.73|1112.23|1114.8|1112.3|1114.07|1111.57|0
1663632300000|2022-09-20 00:05:00|1114.78|1112.28|1114.62|1112.12|1114.9|1112.4|1114.5|1112|0
1663632600000|2022-09-20 00:10:00|1114.57|1112.07|1113.47|1110.97|1114.73|1112.23|1113.47|1110.97|0
1663632900000|2022-09-20 00:15:00|1113.35|1110.85|1113.25|1110.75|1113.72|1111.22|1113.03|1110.53|0
1663633200000|2022-09-20 00:20:00|1113.48|1110.98|1113.72|1111.22|1113.95|1111.45|1113.25|1110.75|0
1663633500000|2022-09-20 00:25:00|1113.71|1111.21|1113.25|1110.75|1113.72|1111.22|1113.25|1110.75|0
1663633800000|2022-09-20 00:30:00|1113.13|1110.63|1112.77|1110.27|1113.25|1110.75|1112.77|1110.27|0
1663634100000|2022-09-20 00:35:00|1112.54|1110.04|1112.77|1110.27|1112.77|1110.27|1112.3|1109.8|0
1663634400000|2022-09-20 00:40:00|1112.76|1110.26|1112.06|1109.56|1112.77|1110.27|1112.05|1109.55|0
1663634700000|2022-09-20 00:45:00|1112.29|1109.79|1111.82|1109.32|1112.29|1109.79|1111.59|1109.09|0
1663635000000|2022-09-20 00:50:00|1111.94|1109.44|1111.82|1109.32|1112.06|1109.56|1111.58|1109.08|0
1663635300000|2022-09-20 00:55:00|1111.83|1109.33|1112.06|1109.56|1112.06|1109.56|1111.82|1109.32|0
1663635600000|2022-09-20 01:00:00|1111.83|1109.33|1111.82|1109.32|1112.05|1109.55|1111.58|1109.08|0
1663635900000|2022-09-20 01:05:00|1111.83|1109.33|1111.59|1109.09|1111.83|1109.33|1111.36|1108.86|0
1663636200000|2022-09-20 01:10:00|1111.82|1109.32|1111.35|1108.85|1111.83|1109.33|1111.12|1108.62|0
1663636500000|2022-09-20 01:15:00|1111.24|1108.74|1110.65|1108.15|1111.35|1108.85|1110.64|1108.14|0
1663636800000|2022-09-20 01:20:00|1110.88|1108.38|1111.11|1108.61|1111.11|1108.61|1110.64|1108.14|0
1663637100000|2022-09-20 01:25:00|1111.34|1108.84|1111.11|1108.61|1111.35|1108.85|1111.11|1108.61|0
1663637400000|2022-09-20 01:30:00|1110.88|1108.38|1111.35|1108.85|1111.35|1108.85|1110.64|1108.14|0
1663637700000|2022-09-20 01:35:00|1111.23|1108.73|1110.65|1108.15|1111.35|1108.85|1110.41|1107.91|0
1663638000000|2022-09-20 01:40:00|1110.64|1108.14|1110.88|1108.38|1110.88|1108.38|1110.41|1107.91|0
1663638300000|2022-09-20 01:45:00|1110.77|1108.27|1110.89|1108.39|1111.12|1108.62|1110.64|1108.14|0
1663638600000|2022-09-20 01:50:00|1110.88|1108.38|1111.7|1109.2|1111.82|1109.32|1110.88|1108.38|0
1663638900000|2022-09-20 01:55:00|1111.59|1109.09|1111.58|1109.08|1111.82|1109.32|1111.58|1109.08|0
1663639200000|2022-09-20 02:00:00|1111.35|1108.85|1111.58|1109.08|1111.59|1109.09|1111.35|1108.85|0
1663639500000|2022-09-20 02:05:00|1111.35|1108.85|1111.58|1109.08|1111.58|1109.08|1111.34|1108.84|0
1663639800000|2022-09-20 02:10:00|1111.35|1108.85|1111.82|1109.32|1112.05|1109.55|1111.35|1108.85|0
1663640100000|2022-09-20 02:15:00|1111.81|1109.31|1112.05|1109.55|1112.05|1109.55|1111.81|1109.31|0
1663640400000|2022-09-20 02:20:00|1111.82|1109.32|1112.05|1109.55|1112.05|1109.55|1111.82|1109.32|0
1663640700000|2022-09-20 02:25:00|1111.93|1109.43|1112.06|1109.56|1112.06|1109.56|1111.81|1109.31|0
1663641000000|2022-09-20 02:30:00|1112.05|1109.55|1111.93|1109.43|1112.06|1109.56|1111.82|1109.32|0
1663641300000|2022-09-20 02:35:00|1111.94|1109.44|1111.81|1109.31|1112.05|1109.55|1111.81|1109.31|0
1663641600000|2022-09-20 02:40:00|1111.58|1109.08|1111.58|1109.08|1111.81|1109.31|1111.58|1109.08|0
1663641900000|2022-09-20 02:45:00|1111.46|1108.96|1111.58|1109.08|1111.82|1109.32|1111.35|1108.85|0
1663642200000|2022-09-20 02:50:00|1111.59|1109.09|1111.82|1109.32|1111.82|1109.32|1111.58|1109.08|0
1663642500000|2022-09-20 02:55:00|1112.05|1109.55|1112.17|1109.67|1112.29|1109.79|1112.05|1109.55|0
1663642800000|2022-09-20 03:00:00|1112.28|1109.78|1111.82|1109.32|1112.28|1109.78|1111.59|1109.09|0
1663643100000|2022-09-20 03:05:00|1111.59|1109.09|1111.59|1109.09|1111.82|1109.32|1111.59|1109.09|0
1663643400000|2022-09-20 03:10:00|1111.71|1109.21|1111.83|1109.33|1111.83|1109.33|1111.59|1109.09|0
1663643700000|2022-09-20 03:15:00|1111.82|1109.32|1111.59|1109.09|1111.83|1109.33|1111.59|1109.09|0
1663644000000|2022-09-20 03:20:00|1111.58|1109.08|1111.59|1109.09|1111.59|1109.09|1111.58|1109.08|0
1663644300000|2022-09-20 03:25:00|1111.58|1109.08|1111.59|1109.09|1111.59|1109.09|1111.58|1109.08|0
1663644600000|2022-09-20 03:30:00|1111.82|1109.32|1111.82|1109.32|1111.83|1109.33|1111.59|1109.09|0
1663644900000|2022-09-20 03:35:00|1111.83|1109.33|1112.06|1109.56|1112.06|1109.56|1111.82|1109.32|0
1663645200000|2022-09-20 03:40:00|1111.83|1109.33|1111.83|1109.33|1111.83|1109.33|1111.59|1109.09|0
1663645500000|2022-09-20 03:45:00|1111.84|1109.34|1112.07|1109.57|1112.07|1109.57|1111.84|1109.34|0
1663645800000|2022-09-20 03:50:00|1111.84|1109.34|1111.83|1109.33|1112.07|1109.57|1111.83|1109.33|0
1663646400000|2022-09-20 04:00:00|1111.84|1109.34|1111.83|1109.33|1111.84|1109.34|1111.83|1109.33|0
1663646700000|2022-09-20 04:05:00|1111.84|1109.34|1111.83|1109.33|1111.84|1109.34|1111.83|1109.33|0
1663647000000|2022-09-20 04:10:00|1111.84|1109.34|1111.83|1109.33|1111.84|1109.34|1111.83|1109.33|0
1663647300000|2022-09-20 04:15:00|1111.84|1109.34|1112.07|1109.57|1112.07|1109.57|1111.83|1109.33|0
1663647600000|2022-09-20 04:20:00|1112.06|1109.56|1111.83|1109.33|1112.06|1109.56|1111.83|1109.33|0
1663647900000|2022-09-20 04:25:00|1112.06|1109.56|1111.83|1109.33|1112.07|1109.57|1111.83|1109.33|0
1663648200000|2022-09-20 04:30:00|1111.84|1109.34|1111.84|1109.34|1112.07|1109.57|1111.83|1109.33|0
1663648500000|2022-09-20 04:35:00|1111.95|1109.45|1111.84|1109.34|1111.95|1109.45|1111.84|1109.34|0
1663648800000|2022-09-20 04:40:00|1111.61|1109.11|1111.84|1109.34|1111.84|1109.34|1111.61|1109.11|0
1663649400000|2022-09-20 04:50:00|1111.83|1109.33|1111.6|1109.1|1111.83|1109.33|1111.6|1109.1|0
1663650000000|2022-09-20 05:00:00|1111.37|1108.87|1111.37|1108.87|1111.6|1109.1|1111.36|1108.86|0
1663650300000|2022-09-20 05:05:00|1111.6|1109.1|1112.84|1110.34|1112.84|1110.34|1111.6|1109.1|0
1663650600000|2022-09-20 05:10:00|1112.61|1110.11|1112.6|1110.1|1112.61|1110.11|1112.6|1110.1|0
1663650900000|2022-09-20 05:15:00|1112.59|1110.09|1112.6|1110.1|1112.6|1110.1|1112.59|1110.09|0
1663651200000|2022-09-20 05:20:00|1112.83|1110.33|1112.83|1110.33|1112.84|1110.34|1112.6|1110.1|0
1663651500000|2022-09-20 05:25:00|1112.84|1110.34|1113.31|1110.81|1113.31|1110.81|1112.84|1110.34|0
1663651800000|2022-09-20 05:30:00|1113.54|1111.04|1113.08|1110.58|1113.55|1111.05|1113.08|1110.58|0
1663652100000|2022-09-20 05:35:00|1113.19|1110.69|1113.31|1110.81|1113.31|1110.81|1113.08|1110.58|0
1663652400000|2022-09-20 05:40:00|1113.32|1110.82|1113.54|1111.04|1113.77|1111.27|1113.31|1110.81|0
1663652700000|2022-09-20 05:45:00|1113.55|1111.05|1113.54|1111.04|1113.78|1111.28|1113.54|1111.04|0
1663653000000|2022-09-20 05:50:00|1113.77|1111.27|1113.54|1111.04|1113.77|1111.27|1113.54|1111.04|0
1663653300000|2022-09-20 05:55:00|1113.53|1111.03|1113.54|1111.04|1113.54|1111.04|1113.3|1110.8|0
1663653600000|2022-09-20 06:00:00|1113.77|1111.27|1112.35|1109.85|1114|1111.5|1111.43|1108.93|0
1663653900000|2022-09-20 06:05:00|1112.36|1109.86|1112.83|1110.33|1113.29|1110.79|1112.35|1109.85|0
1663654200000|2022-09-20 06:10:00|1112.82|1110.32|1112.82|1110.32|1113.06|1110.56|1112.36|1109.86|0
1663654500000|2022-09-20 06:15:00|1112.59|1110.09|1112.13|1109.63|1112.59|1110.09|1112.13|1109.63|0
1663654800000|2022-09-20 06:20:00|1112.14|1109.64|1111.67|1109.17|1112.14|1109.64|1111.43|1108.93|0
1663655100000|2022-09-20 06:25:00|1111.9|1109.4|1112.13|1109.63|1112.14|1109.64|1111.67|1109.17|0
1663655400000|2022-09-20 06:30:00|1111.9|1109.4|1111.43|1108.93|1112.14|1109.64|1111.43|1108.93|0
1663655700000|2022-09-20 06:35:00|1111.44|1108.94|1111.91|1109.41|1112.14|1109.64|1110.97|1108.47|0
1663656000000|2022-09-20 06:40:00|1112.02|1109.52|1111.9|1109.4|1112.14|1109.64|1111.9|1109.4|0
1663656300000|2022-09-20 06:45:00|1111.89|1109.39|1111.9|1109.4|1111.9|1109.4|1111.66|1109.16|0
1663656600000|2022-09-20 06:50:00|1112.13|1109.63|1114.06|1111.56|1114.07|1111.57|1112.13|1109.63|0
1663656900000|2022-09-20 06:55:00|1114.18|1111.68|1113.6|1111.1|1114.53|1112.03|1113.13|1110.63|0
1663657200000|2022-09-20 07:00:00|1113.37|1110.87|1113.35|1112.85|1113.83|1112.85|1112.44|1109.94|0
1663657500000|2022-09-20 07:05:00|1113.15|1112.65|1111.1|1110.6|1115.25|1114.75|1110.95|1110.45|3
1663657800000|2022-09-20 07:10:00|1111.05|1110.55|1112.7|1112.2|1113.15|1112.65|1110.7|1110.2|12
1663658100000|2022-09-20 07:15:00|1112.35|1111.85|1114.8|1114.3|1114.9|1114.4|1111.7|1111.2|23
1663658400000|2022-09-20 07:20:00|1114.9|1114.4|1112.4|1111.9|1115.85|1115.35|1112.4|1111.9|8
1663658700000|2022-09-20 07:25:00|1112.35|1111.85|1111.2|1110.7|1112.6|1112.1|1110.35|1109.85|2
1663659000000|2022-09-20 07:30:00|1111.15|1110.65|1108.2|1107.7|1111.2|1110.7|1108.2|1107.7|1
1663659300000|2022-09-20 07:35:00|1108.15|1107.65|1106.55|1106.05|1109|1108.5|1105.9|1105.4|3
1663659600000|2022-09-20 07:40:00|1106.5|1106|1103.55|1103.05|1106.6|1106.1|1103.4|1102.9|1
1663659900000|2022-09-20 07:45:00|1103.45|1102.95|1104.15|1103.65|1105.1|1104.6|1102.55|1102.05|2
1663660200000|2022-09-20 07:50:00|1104.08|1103.58|1102.63|1102.13|1104.18|1103.68|1101.53|1101.03|11
1663660500000|2022-09-20 07:55:00|1102.58|1102.08|1101.98|1101.48|1103.38|1102.88|1100.73|1100.23|0
1663660800000|2022-09-20 08:00:00|1102.18|1101.68|1103.48|1102.98|1104.58|1104.08|1101.48|1100.98|7
1663661100000|2022-09-20 08:05:00|1103.58|1103.08|1102.13|1101.63|1103.78|1103.28|1101.53|1101.03|6
1663661400000|2022-09-20 08:10:00|1102.18|1101.68|1102.98|1102.48|1102.98|1102.48|1100.58|1100.08|0
1663661700000|2022-09-20 08:15:00|1102.88|1102.38|1103.73|1103.23|1103.73|1103.23|1101.98|1101.48|28
1663662000000|2022-09-20 08:20:00|1103.68|1103.18|1103.13|1102.63|1103.98|1103.48|1100.93|1100.43|38
1663662300000|2022-09-20 08:25:00|1103.23|1102.73|1104.98|1104.48|1105.38|1104.88|1103.08|1102.58|0
1663662600000|2022-09-20 08:30:00|1105.08|1104.58|1106.78|1106.28|1106.88|1106.38|1104.88|1104.38|0
1663662900000|2022-09-20 08:35:00|1106.68|1106.18|1106.08|1105.58|1107.08|1106.58|1105.58|1105.08|1
1663663200000|2022-09-20 08:40:00|1105.98|1105.48|1105.58|1105.08|1105.98|1105.48|1104.98|1104.48|1
1663663500000|2022-09-20 08:45:00|1105.48|1104.98|1104.58|1104.08|1106.08|1105.58|1104.58|1104.08|0
1663663800000|2022-09-20 08:50:00|1104.48|1103.98|1103.28|1102.78|1104.48|1103.98|1103.28|1102.78|0
1663664100000|2022-09-20 08:55:00|1103.18|1102.68|1104.78|1104.28|1104.88|1104.38|1102.88|1102.38|0
1663664400000|2022-09-20 09:00:00|1104.88|1104.38|1102.68|1102.18|1105.08|1104.58|1102.68|1102.18|5
1663664700000|2022-09-20 09:05:00|1102.73|1102.23|1103.48|1102.98|1103.68|1103.18|1102.48|1101.98|2
1663665000000|2022-09-20 09:10:00|1103.58|1103.08|1103.58|1103.08|1104.18|1103.68|1103.18|1102.68|0
1663665300000|2022-09-20 09:15:00|1103.48|1102.98|1102.58|1102.08|1103.48|1102.98|1102.28|1101.78|4
1663665600000|2022-09-20 09:20:00|1102.53|1102.03|1101.03|1100.53|1102.58|1102.08|1100.83|1100.33|8
1663665900000|2022-09-20 09:25:00|1100.98|1100.48|1101.33|1100.83|1102.38|1101.88|1100.98|1100.48|15
1663666200000|2022-09-20 09:30:00|1101.38|1100.88|1100.88|1100.38|1101.58|1101.08|1100.88|1100.38|7
1663666500000|2022-09-20 09:35:00|1100.83|1100.33|1100.23|1099.73|1101.08|1100.58|1099.73|1099.23|0
1663666800000|2022-09-20 09:40:00|1100.28|1099.78|1099.53|1099.03|1100.73|1100.23|1099.43|1098.93|0
1663667100000|2022-09-20 09:45:00|1099.43|1098.93|1099.63|1099.13|1099.63|1099.13|1098.53|1098.03|10
1663667400000|2022-09-20 09:50:00|1099.73|1099.23|1099.03|1098.53|1100.18|1099.68|1098.13|1097.63|0
1663667700000|2022-09-20 09:55:00|1098.98|1098.48|1100.33|1099.83|1100.33|1099.83|1098.93|1098.43|0
1663668000000|2022-09-20 10:00:00|1100.43|1099.93|1099.73|1099.23|1100.43|1099.93|1098.43|1097.93|4
1663668300000|2022-09-20 10:05:00|1099.68|1099.18|1102.03|1101.53|1102.03|1101.53|1099.18|1098.68|2
1663668600000|2022-09-20 10:10:00|1102.13|1101.63|1104.03|1103.53|1104.48|1103.98|1102.13|1101.63|4
1663668900000|2022-09-20 10:15:00|1103.98|1103.48|1104.28|1103.78|1104.28|1103.78|1103.38|1102.88|1
1663669200000|2022-09-20 10:20:00|1104.23|1103.73|1104.08|1103.58|1104.23|1103.73|1103.08|1102.58|2
1663669500000|2022-09-20 10:25:00|1104.28|1103.78|1105.68|1105.18|1105.68|1105.18|1103.58|1103.08|4
1663669800000|2022-09-20 10:30:00|1105.78|1105.28|1105.38|1104.88|1105.78|1105.28|1104.63|1104.13|5
1663670100000|2022-09-20 10:35:00|1105.33|1104.83|1104.03|1103.53|1105.38|1104.88|1104.03|1103.53|11
1663670400000|2022-09-20 10:40:00|1104.08|1103.58|1103.03|1102.53|1104.08|1103.58|1102.98|1102.48|4
1663670700000|2022-09-20 10:45:00|1102.98|1102.48|1102.08|1101.58|1102.98|1102.48|1101.38|1100.88|2
1663671000000|2022-09-20 10:50:00|1102.18|1101.68|1101.28|1100.78|1102.88|1102.38|1100.98|1100.48|0
1663671300000|2022-09-20 10:55:00|1101.18|1100.68|1100.38|1099.88|1101.18|1100.68|1100.08|1099.58|6
1663671600000|2022-09-20 11:00:00|1100.28|1099.78|1100.53|1100.03|1100.68|1100.18|1099.88|1099.38|0
1663671900000|2022-09-20 11:05:00|1100.48|1099.98|1100.98|1100.48|1101.08|1100.58|1099.43|1098.93|6
1663672200000|2022-09-20 11:10:00|1101.03|1100.53|1101.78|1101.28|1101.78|1101.28|1100.93|1100.43|5
1663672500000|2022-09-20 11:15:00|1101.73|1101.23|1102.63|1102.13|1102.78|1102.28|1101.73|1101.23|0
1663672800000|2022-09-20 11:20:00|1102.58|1102.08|1102.68|1102.18|1102.98|1102.48|1102.43|1101.93|0
1663673100000|2022-09-20 11:25:00|1102.73|1102.23|1102.88|1102.38|1103.38|1102.88|1102.38|1101.88|1
1663673400000|2022-09-20 11:30:00|1102.98|1102.48|1102.28|1101.78|1103.18|1102.68|1102.18|1101.68|0
1663673700000|2022-09-20 11:35:00|1102.33|1101.83|1101.83|1101.33|1102.58|1102.08|1101.43|1100.93|0
1663674000000|2022-09-20 11:40:00|1101.67|1101.17|1101.72|1101.22|1102.17|1101.67|1100.92|1100.42|0
1663674300000|2022-09-20 11:45:00|1101.67|1101.17|1101.07|1100.57|1101.77|1101.27|1100.97|1100.47|0
1663674600000|2022-09-20 11:50:00|1101.02|1100.52|1100.27|1099.77|1101.02|1100.52|1099.97|1099.47|0
1663674900000|2022-09-20 11:55:00|1100.17|1099.67|1100.27|1099.77|1100.52|1100.02|1099.67|1099.17|0
1663675200000|2022-09-20 12:00:00|1100.32|1099.82|1098.92|1098.42|1100.37|1099.87|1098.37|1097.87|0
1663675500000|2022-09-20 12:05:00|1098.97|1098.47|1098.62|1098.12|1099.27|1098.77|1098.52|1098.02|0
1663675800000|2022-09-20 12:10:00|1098.72|1098.22|1098.67|1098.17|1100.12|1099.62|1098.62|1098.12|0
1663676100000|2022-09-20 12:15:00|1098.62|1098.12|1098.82|1098.32|1098.87|1098.37|1097.82|1097.32|0
1663676400000|2022-09-20 12:20:00|1098.77|1098.27|1099.72|1099.22|1099.82|1099.32|1098.57|1098.07|0
1663676700000|2022-09-20 12:25:00|1099.77|1099.27|1099.52|1099.02|1100.27|1099.77|1099.37|1098.87|0
1663677000000|2022-09-20 12:30:00|1099.57|1099.07|1099.72|1099.22|1100.77|1100.27|1099.52|1099.02|0
1663677300000|2022-09-20 12:35:00|1099.77|1099.27|1100.87|1100.37|1100.87|1100.37|1099.72|1099.22|0
1663677600000|2022-09-20 12:40:00|1100.92|1100.42|1100.82|1100.32|1101.67|1101.17|1100.77|1100.27|0
1663677900000|2022-09-20 12:45:00|1100.77|1100.27|1100.92|1100.42|1101.22|1100.72|1100.27|1099.77|2
1663678200000|2022-09-20 12:50:00|1101.02|1100.52|1101.07|1100.57|1101.77|1101.27|1100.57|1100.07|6
1663678500000|2022-09-20 12:55:00|1101.12|1100.62|1100.72|1100.22|1101.57|1101.07|1100.72|1100.22|0
1663678800000|2022-09-20 13:00:00|1100.67|1100.17|1100.67|1100.17|1101.17|1100.67|1100.37|1099.87|0
1663679100000|2022-09-20 13:05:00|1100.62|1100.12|1099.97|1099.47|1100.92|1100.42|1099.87|1099.37|0
1663679400000|2022-09-20 13:10:00|1099.92|1099.42|1099.72|1099.22|1099.97|1099.47|1099.12|1098.62|5
1663679700000|2022-09-20 13:15:00|1099.67|1099.17|1097.17|1096.67|1099.67|1099.17|1096.97|1096.47|3
1663680000000|2022-09-20 13:20:00|1097.12|1096.62|1096.52|1096.02|1097.27|1096.77|1096.07|1095.57|0
1663680300000|2022-09-20 13:25:00|1096.47|1095.97|1097.42|1096.92|1097.42|1096.92|1095.97|1095.47|10
1663680600000|2022-09-20 13:30:00|1097.52|1097.02|1096.42|1095.92|1098.22|1097.72|1096.12|1095.62|36
1663680900000|2022-09-20 13:35:00|1096.37|1095.87|1095.97|1095.47|1096.42|1095.92|1094.87|1094.37|0
1663681200000|2022-09-20 13:40:00|1096.02|1095.52|1098.12|1097.62|1098.12|1097.62|1095.22|1094.72|0
1663681500000|2022-09-20 13:45:00|1098.07|1097.57|1098.57|1098.07|1100.37|1099.87|1097.77|1097.27|0
1663681800000|2022-09-20 13:50:00|1098.47|1097.97|1096.47|1095.97|1098.47|1097.97|1095.77|1095.27|11
1663682100000|2022-09-20 13:55:00|1096.52|1096.02|1095.82|1095.32|1097.17|1096.67|1095.02|1094.52|0
1663682400000|2022-09-20 14:00:00|1095.77|1095.27|1095.42|1094.92|1095.77|1095.27|1093.62|1093.12|0
1663682700000|2022-09-20 14:05:00|1095.37|1094.87|1095.82|1095.32|1096.42|1095.92|1095.12|1094.62|0
1663683000000|2022-09-20 14:10:00|1096.03|1095.53|1094.33|1093.83|1096.38|1095.88|1093.63|1093.13|1
1663683300000|2022-09-20 14:15:00|1094.43|1093.93|1096.49|1093.99|1096.49|1095.53|1093.83|1093.33|0
1663683600000|2022-09-20 14:20:00|1096.48|1093.98|1096.95|1094.45|1097.68|1095.18|1096.25|1093.75|0
1663683900000|2022-09-20 14:25:00|1097.18|1094.68|1097.91|1095.41|1098.15|1095.65|1096.71|1094.21|380
1663684200000|2022-09-20 14:30:00|1097.67|1095.17|1096.96|1094.46|1097.79|1095.29|1096.72|1094.22|0
1663684500000|2022-09-20 14:35:00|1096.73|1094.23|1096.48|1093.98|1097.2|1094.7|1095.98|1093.48|0
1663684800000|2022-09-20 14:40:00|1096.71|1094.21|1096.98|1094.48|1097.69|1095.19|1096.27|1093.77|0
1663685100000|2022-09-20 14:45:00|1096.75|1094.25|1096.77|1094.27|1097.01|1094.51|1095.81|1093.31|0
1663685400000|2022-09-20 14:50:00|1097|1094.5|1097.72|1095.22|1098.07|1095.57|1096.76|1094.26|0
1663685700000|2022-09-20 14:55:00|1097.71|1095.21|1098.65|1096.15|1098.65|1096.15|1097.7|1095.2|0
1663686000000|2022-09-20 15:00:00|1098.42|1095.92|1097.48|1094.98|1098.89|1096.39|1097|1094.5|0
1663686300000|2022-09-20 15:05:00|1097.47|1094.97|1099.14|1096.64|1099.15|1096.65|1097.24|1094.74|0
1663686600000|2022-09-20 15:10:00|1098.91|1096.41|1097.97|1095.47|1099.15|1096.65|1097.97|1095.47|0
1663686900000|2022-09-20 15:15:00|1098.2|1095.7|1097.72|1095.22|1098.44|1095.94|1097.48|1094.98|0
1663687200000|2022-09-20 15:20:00|1097.49|1094.99|1097.25|1094.75|1098.19|1095.69|1097.25|1094.75|0
1663687500000|2022-09-20 15:25:00|1097.02|1094.52|1097.26|1094.76|1097.74|1095.24|1097.02|1094.52|0
1663687800000|2022-09-20 15:30:00|1097.49|1094.99|1097.49|1094.99|1097.74|1095.24|1096.78|1094.28|0
1663688100000|2022-09-20 15:35:00|1097.72|1095.22|1097.94|1095.44|1098.17|1095.67|1097.24|1094.74|0
1663688400000|2022-09-20 15:40:00|1097.71|1095.21|1097.48|1094.98|1097.96|1095.46|1097.47|1094.97|0
1663688700000|2022-09-20 15:45:00|1097.71|1095.21|1097.74|1095.24|1097.98|1095.48|1097.48|1094.98|0
1663689000000|2022-09-20 15:50:00|1097.73|1095.23|1098.71|1096.21|1098.94|1096.44|1097.49|1094.99|0
1663689300000|2022-09-20 15:55:00|1098.83|1096.33|1099.41|1096.91|1099.42|1096.92|1098.71|1096.21|0
1663689600000|2022-09-20 16:00:00|1099.42|1096.92|1099.66|1097.16|1099.66|1097.16|1099.17|1096.67|0
1663689900000|2022-09-20 16:05:00|1099.67|1097.17|1099.41|1096.91|1099.9|1097.4|1099.18|1096.68|0
1663690200000|2022-09-20 16:10:00|1099.18|1096.68|1099.41|1096.91|1099.43|1096.93|1098.93|1096.43|0
1663690500000|2022-09-20 16:15:00|1099.18|1096.68|1098.82|1096.32|1099.65|1097.15|1098.69|1096.19|0
1663690800000|2022-09-20 16:20:00|1098.93|1096.43|1098.47|1095.97|1098.95|1096.45|1098.46|1095.96|0
1663691100000|2022-09-20 16:25:00|1098.46|1095.96|1097.26|1094.76|1098.47|1095.97|1097.03|1094.53|0
1663691400000|2022-09-20 16:30:00|1097.27|1094.77|1096.07|1093.57|1097.27|1094.77|1095.84|1093.34|0
1663691700000|2022-09-20 16:35:00|1096.08|1093.58|1096.07|1093.57|1096.55|1094.05|1095.83|1093.33|0
1663692000000|2022-09-20 16:40:00|1095.84|1093.34|1095.84|1093.34|1096.08|1093.58|1095.6|1093.1|0
1663692300000|2022-09-20 16:45:00|1095.83|1093.33|1095.61|1093.11|1095.85|1093.35|1095.36|1092.86|0
1663692600000|2022-09-20 16:50:00|1095.38|1092.88|1096.32|1093.82|1096.32|1093.82|1095.37|1092.87|0
1663692900000|2022-09-20 16:55:00|1096.09|1093.59|1096.31|1093.81|1096.55|1094.05|1096.07|1093.57|0
1663693200000|2022-09-20 17:00:00|1096.08|1093.58|1095.6|1093.1|1096.55|1094.05|1095.6|1093.1|0
1663693500000|2022-09-20 17:05:00|1095.83|1093.33|1095.12|1092.62|1095.83|1093.33|1094.88|1092.38|0
1663693800000|2022-09-20 17:10:00|1095.13|1092.63|1094.41|1091.91|1095.13|1092.63|1094.18|1091.68|0
1663694100000|2022-09-20 17:15:00|1094.18|1091.68|1093.7|1091.2|1094.41|1091.91|1093.69|1091.19|0
1663694400000|2022-09-20 17:20:00|1093.71|1091.21|1093.95|1091.45|1093.96|1091.46|1093|1090.5|0
1663694700000|2022-09-20 17:25:00|1093.72|1091.22|1092.28|1089.78|1093.72|1091.22|1091.82|1089.32|0
1663695000000|2022-09-20 17:30:00|1092.05|1089.55|1090.86|1088.36|1092.05|1089.55|1090.63|1088.13|0
1663695300000|2022-09-20 17:35:00|1091.1|1088.6|1091.11|1088.61|1091.34|1088.84|1090.86|1088.36|0
1663695600000|2022-09-20 17:40:00|1090.99|1088.49|1091.59|1089.09|1091.83|1089.33|1090.87|1088.37|0
1663695900000|2022-09-20 17:45:00|1091.36|1088.86|1090.63|1088.13|1091.6|1089.1|1090.62|1088.12|0
1663696200000|2022-09-20 17:50:00|1090.62|1088.12|1090.15|1087.65|1090.86|1088.36|1089.9|1087.4|0
1663696500000|2022-09-20 17:55:00|1090.38|1087.88|1089.89|1087.39|1090.38|1087.88|1089.65|1087.15|0
1663696800000|2022-09-20 18:00:00|1089.9|1087.4|1090.39|1087.89|1090.63|1088.13|1089.89|1087.39|0
1663697100000|2022-09-20 18:05:00|1090.38|1087.88|1090.87|1088.37|1090.87|1088.37|1090.38|1087.88|0
1663697400000|2022-09-20 18:10:00|1090.86|1088.36|1090.87|1088.37|1090.87|1088.37|1090.38|1087.88|0
1663697700000|2022-09-20 18:15:00|1090.86|1088.36|1091.35|1088.85|1091.35|1088.85|1089.91|1087.41|0
1663698000000|2022-09-20 18:20:00|1091.12|1088.62|1092.3|1089.8|1092.54|1090.04|1091.11|1088.61|0
1663698300000|2022-09-20 18:25:00|1092.07|1089.57|1091.83|1089.33|1092.54|1090.04|1091.58|1089.08|0
1663698600000|2022-09-20 18:30:00|1091.82|1089.32|1091.09|1088.59|1091.82|1089.32|1091.09|1088.59|0
1663698900000|2022-09-20 18:35:00|1091.1|1088.6|1091.09|1088.59|1091.46|1088.96|1090.85|1088.35|0
1663699200000|2022-09-20 18:40:00|1091.21|1088.71|1091.33|1088.83|1091.8|1089.3|1090.25|1087.75|0
1663699500000|2022-09-20 18:45:00|1091.32|1088.82|1093.25|1090.75|1093.74|1091.24|1091.32|1088.82|0
1663699800000|2022-09-20 18:50:00|1093.24|1090.74|1092.54|1090.04|1093.26|1090.76|1092.3|1089.8|0
1663700100000|2022-09-20 18:55:00|1092.53|1090.03|1093.25|1090.75|1093.62|1091.12|1092.29|1089.79|0
1663700400000|2022-09-20 19:00:00|1093.02|1090.52|1093.26|1090.76|1094.22|1091.72|1093.01|1090.51|0
1663700700000|2022-09-20 19:05:00|1093.38|1090.88|1092.77|1090.27|1093.5|1091|1092.3|1089.8|0
1663701000000|2022-09-20 19:10:00|1093|1090.5|1094.19|1091.69|1094.2|1091.7|1092.77|1090.27|0
1663701300000|2022-09-20 19:15:00|1094.18|1091.68|1094.67|1092.17|1094.9|1092.4|1094.17|1091.67|0
1663701600000|2022-09-20 19:20:00|1094.78|1092.28|1095.15|1092.65|1095.63|1093.13|1094.43|1091.93|0
1663701900000|2022-09-20 19:25:00|1095.38|1092.88|1096.08|1093.58|1096.1|1093.6|1095.38|1092.88|0
1663702200000|2022-09-20 19:30:00|1096.07|1093.57|1096.33|1093.83|1096.33|1093.83|1094.65|1092.15|0
1663702500000|2022-09-20 19:35:00|1096.32|1093.82|1097.14|1094.64|1097.38|1094.88|1096.09|1093.59|0
1663702800000|2022-09-20 19:40:00|1097.13|1094.63|1097.14|1094.64|1097.38|1094.88|1096.66|1094.16|0
1663703100000|2022-09-20 19:45:00|1097.37|1094.87|1097.35|1094.85|1097.85|1095.35|1097.11|1094.61|0
1663703400000|2022-09-20 19:50:00|1097.36|1094.86|1096.87|1094.37|1097.6|1095.1|1096.14|1093.64|0
1663703700000|2022-09-20 19:55:00|1096.86|1094.36|1095.92|1093.42|1096.87|1094.37|1095.92|1093.42|0
1663704000000|2022-09-20 20:00:00|1096.36|1093.86|1097.13|1094.63|1097.92|1095.42|1096.36|1093.86|0
1663704300000|2022-09-20 20:05:00|1097.06|1094.56|1098.17|1095.67|1098.21|1095.71|1097.06|1094.56|0
1663704600000|2022-09-20 20:10:00|1098.16|1095.66|1097.83|1095.33|1098.43|1095.93|1097.81|1095.31|0
1663704900000|2022-09-20 20:15:00|1097.88|1095.38|1097.57|1095.07|1098.26|1095.76|1097.57|1095.07|0
1663705200000|2022-09-20 20:20:00|1097.62|1095.12|1097.4|1094.9|1097.74|1095.24|1097.4|1094.9|0
1663705500000|2022-09-20 20:25:00|1097.43|1094.93|1097.31|1094.81|1097.62|1095.12|1097.26|1094.76|0
1663705800000|2022-09-20 20:30:00|1097.26|1094.76|1097.24|1094.74|1097.52|1095.02|1097.19|1094.69|0
1663706100000|2022-09-20 20:35:00|1097.26|1094.76|1097.31|1094.81|1097.4|1094.9|1096.93|1094.43|0
1663706400000|2022-09-20 20:40:00|1097.36|1094.86|1097.31|1094.81|1097.36|1094.86|1097.14|1094.64|0
1663706700000|2022-09-20 20:45:00|1097.36|1094.86|1097.57|1095.07|1097.57|1095.07|1097.33|1094.83|0
1663707000000|2022-09-20 20:50:00|1097.55|1095.05|1097.62|1095.12|1097.69|1095.19|1097.48|1094.98|0
1663707300000|2022-09-20 20:55:00|1097.57|1095.07|1097.9|1095.4|1097.95|1095.45|1097.52|1095.02|0
1663707600000|2022-09-20 21:00:00|1097.88|1095.38|1097.81|1095.31|1097.9|1095.4|1097.74|1095.24|0
1663707900000|2022-09-20 21:05:00|1097.58|1095.08|1097.51|1095.01|1097.63|1095.13|1097.51|1095.01|0
1663708200000|2022-09-20 21:10:00|1097.48|1094.98|1097.51|1095.01|1097.51|1095.01|1097.48|1094.98|0
1663708500000|2022-09-20 21:15:00|1097.48|1094.98|1097.44|1094.94|1097.51|1095.01|1097.44|1094.94|0
1663708800000|2022-09-20 21:20:00|1097.43|1094.93|1097.44|1094.94|1097.44|1094.94|1097.39|1094.89|0
1663709100000|2022-09-20 21:25:00|1097.46|1094.96|1097.36|1094.86|1097.46|1094.96|1097.36|1094.86|0
1663709400000|2022-09-20 21:30:00|1097.39|1094.89|1097.41|1094.91|1097.44|1094.94|1097.32|1094.82|0
1663709700000|2022-09-20 21:35:00|1097.44|1094.94|1097.41|1094.91|1097.48|1094.98|1097.39|1094.89|0
1663710000000|2022-09-20 21:40:00|1097.39|1094.89|1097.39|1094.89|1097.39|1094.89|1097.36|1094.86|0
1663710300000|2022-09-20 21:45:00|1097.41|1094.91|1097.36|1094.86|1097.44|1094.94|1097.36|1094.86|0
1663710600000|2022-09-20 21:50:00|1097.39|1094.89|1097.39|1094.89|1097.41|1094.91|1097.39|1094.89|0
1663710900000|2022-09-20 21:55:00|1097.36|1094.86|1097.41|1094.91|1097.46|1094.96|1097.36|1094.86|0
1663711200000|2022-09-20 22:00:00|1097.48|1094.98|1096.82|1094.32|1097.53|1095.03|1096.48|1093.98|0
1663711500000|2022-09-20 22:05:00|1096.86|1094.36|1096.58|1094.08|1096.96|1094.46|1096.46|1093.96|0
1663711800000|2022-09-20 22:10:00|1096.6|1094.1|1096.32|1093.82|1096.82|1094.32|1096.22|1093.72|0
1663712100000|2022-09-20 22:15:00|1096.34|1093.84|1096.24|1093.74|1096.44|1093.94|1096.22|1093.72|0
1663712400000|2022-09-20 22:20:00|1096.25|1093.75|1096.34|1093.84|1096.39|1093.89|1096.17|1093.67|0
1663712700000|2022-09-20 22:25:00|1096.36|1093.86|1096.39|1093.89|1096.77|1094.27|1096.34|1093.84|0
1663713000000|2022-09-20 22:30:00|1096.44|1093.94|1096.55|1094.05|1096.7|1094.2|1096.44|1093.94|0
1663713300000|2022-09-20 22:35:00|1096.48|1093.98|1096.55|1094.05|1096.65|1094.15|1096.44|1093.94|0
1663713600000|2022-09-20 22:40:00|1096.56|1094.06|1096.82|1094.32|1096.86|1094.36|1096.56|1094.06|0
1663713900000|2022-09-20 22:45:00|1096.81|1094.31|1096.6|1094.1|1096.81|1094.31|1096.48|1093.98|0
1663714200000|2022-09-20 22:50:00|1096.65|1094.15|1096.65|1094.15|1096.91|1094.41|1096.65|1094.15|0
1663714500000|2022-09-20 22:55:00|1096.67|1094.17|1097.03|1094.53|1097.03|1094.53|1096.65|1094.15|0
1663714800000|2022-09-20 23:00:00|1097.08|1094.58|1096.91|1094.41|1097.24|1094.74|1096.86|1094.36|0
1663715100000|2022-09-20 23:05:00|1096.89|1094.39|1096.13|1093.63|1096.94|1094.44|1096.08|1093.58|0
1663715400000|2022-09-20 23:10:00|1096.12|1093.62|1095.7|1093.2|1096.27|1093.77|1095.7|1093.2|0
1663715700000|2022-09-20 23:15:00|1095.74|1093.24|1095.93|1093.43|1096.01|1093.51|1095.7|1093.2|0
1663716000000|2022-09-20 23:20:00|1095.94|1093.44|1096.13|1093.63|1096.17|1093.67|1095.94|1093.44|0
1663716300000|2022-09-20 23:25:00|1096.17|1093.67|1096.17|1093.67|1096.41|1093.91|1096.15|1093.65|0
1663716600000|2022-09-20 23:30:00|1096.22|1093.72|1096.6|1094.1|1096.63|1094.13|1096.08|1093.58|0
1663716900000|2022-09-20 23:35:00|1096.63|1094.13|1096.6|1094.1|1096.7|1094.2|1096.48|1093.98|0
1663717200000|2022-09-20 23:40:00|1096.65|1094.15|1096.72|1094.22|1096.86|1094.36|1096.65|1094.15|0
1663717500000|2022-09-20 23:45:00|1096.77|1094.27|1096.86|1094.36|1096.96|1094.46|1096.72|1094.22|0
1663717800000|2022-09-20 23:50:00|1096.87|1094.37|1097.01|1094.51|1097.08|1094.58|1096.6|1094.1|0
1663718100000|2022-09-20 23:55:00|1097.03|1094.53|1096.82|1094.32|1097.03|1094.53|1096.55|1094.05|0
1663718400000|2022-09-21 00:00:00|1096.81|1094.31|1097.26|1094.76|1097.48|1094.98|1096.57|1094.07|0
1663718700000|2022-09-21 00:05:00|1097.29|1094.79|1097.36|1094.86|1097.41|1094.91|1097.12|1094.62|0
1663719000000|2022-09-21 00:10:00|1097.41|1094.91|1097.69|1095.19|1097.95|1095.45|1097.41|1094.91|0
1663719300000|2022-09-21 00:15:00|1097.64|1095.14|1096.67|1094.17|1097.64|1095.14|1095.96|1093.46|0
1663719600000|2022-09-21 00:20:00|1096.9|1094.4|1096.67|1094.17|1097.03|1094.53|1096.43|1093.93|0
1663719900000|2022-09-21 00:25:00|1096.55|1094.05|1096.91|1094.41|1096.91|1094.41|1096.44|1093.94|0
1663720200000|2022-09-21 00:30:00|1096.79|1094.29|1096.68|1094.18|1096.91|1094.41|1096.44|1093.94|0
1663720500000|2022-09-21 00:35:00|1096.91|1094.41|1097.26|1094.76|1097.38|1094.88|1096.44|1093.94|0
1663720800000|2022-09-21 00:40:00|1097.38|1094.88|1097.38|1094.88|1097.38|1094.88|1097.14|1094.64|0
1663721100000|2022-09-21 00:45:00|1097.15|1094.65|1096.91|1094.41|1097.15|1094.65|1096.91|1094.41|0
1663721400000|2022-09-21 00:50:00|1096.68|1094.18|1096.68|1094.18|1096.68|1094.18|1096.44|1093.94|0
1663721700000|2022-09-21 00:55:00|1096.8|1094.3|1096.44|1093.94|1097.15|1094.65|1096.21|1093.71|0
1663722000000|2022-09-21 01:00:00|1096.32|1093.82|1096.2|1093.7|1096.44|1093.94|1096.2|1093.7|0
1663722300000|2022-09-21 01:05:00|1096.21|1093.71|1096.44|1093.94|1096.67|1094.17|1096.2|1093.7|0
1663722600000|2022-09-21 01:10:00|1096.21|1093.71|1096.44|1093.94|1096.44|1093.94|1096.2|1093.7|0
1663722900000|2022-09-21 01:15:00|1096.33|1093.83|1096.45|1093.95|1096.68|1094.18|1096.21|1093.71|0
1663723200000|2022-09-21 01:20:00|1096.56|1094.06|1095.97|1093.47|1096.68|1094.18|1095.96|1093.46|0
1663723500000|2022-09-21 01:25:00|1095.96|1093.46|1095.25|1092.75|1095.97|1093.47|1095.01|1092.51|0
1663723800000|2022-09-21 01:30:00|1095.02|1092.52|1094.78|1092.28|1095.26|1092.76|1094.55|1092.05|0
1663724100000|2022-09-21 01:35:00|1094.66|1092.16|1094.79|1092.29|1095.02|1092.52|1094.55|1092.05|0
1663724400000|2022-09-21 01:40:00|1094.78|1092.28|1094.91|1092.41|1095.03|1092.53|1094.78|1092.28|0
1663724700000|2022-09-21 01:45:00|1094.79|1092.29|1095.26|1092.76|1095.26|1092.76|1094.79|1092.29|0
1663725000000|2022-09-21 01:50:00|1095.03|1092.53|1094.79|1092.29|1095.26|1092.76|1094.79|1092.29|0
1663725300000|2022-09-21 01:55:00|1094.56|1092.06|1094.79|1092.29|1095.02|1092.52|1094.32|1091.82|0
1663725600000|2022-09-21 02:00:00|1094.91|1092.41|1094.79|1092.29|1095.03|1092.53|1094.78|1092.28|0
1663725900000|2022-09-21 02:05:00|1095.02|1092.52|1095.75|1093.25|1095.98|1093.48|1095.02|1092.52|0
1663726200000|2022-09-21 02:10:00|1095.87|1093.37|1095.52|1093.02|1095.87|1093.37|1095.51|1093.01|0
1663726500000|2022-09-21 02:15:00|1095.51|1093.01|1095.28|1092.78|1095.52|1093.02|1095.28|1092.78|0
1663726800000|2022-09-21 02:20:00|1095.51|1093.01|1095.51|1093.01|1095.52|1093.02|1095.28|1092.78|0
1663727100000|2022-09-21 02:25:00|1095.52|1093.02|1095.75|1093.25|1095.99|1093.49|1095.51|1093.01|0
1663727400000|2022-09-21 02:30:00|1095.74|1093.24|1095.52|1093.02|1095.75|1093.25|1095.27|1092.77|0
1663727700000|2022-09-21 02:35:00|1095.75|1093.25|1095.52|1093.02|1095.75|1093.25|1095.52|1093.02|0
1663728000000|2022-09-21 02:40:00|1095.53|1093.03|1095.76|1093.26|1095.76|1093.26|1095.53|1093.03|0
1663728300000|2022-09-21 02:45:00|1095.99|1093.49|1095.52|1093.02|1095.99|1093.49|1095.52|1093.02|0
1663728600000|2022-09-21 02:50:00|1095.53|1093.03|1095.87|1093.37|1095.99|1093.49|1095.52|1093.02|0
1663728900000|2022-09-21 02:55:00|1095.75|1093.25|1095.75|1093.25|1095.99|1093.49|1095.75|1093.25|0
1663729200000|2022-09-21 03:00:00|1095.87|1093.37|1095.75|1093.25|1095.98|1093.48|1095.63|1093.13|0
1663729500000|2022-09-21 03:05:00|1095.74|1093.24|1095.51|1093.01|1095.75|1093.25|1095.51|1093.01|0
1663729800000|2022-09-21 03:10:00|1095.63|1093.13|1095.51|1093.01|1095.75|1093.25|1095.51|1093.01|0
1663730100000|2022-09-21 03:15:00|1095.63|1093.13|1095.27|1092.77|1095.63|1093.13|1095.27|1092.77|0
1663730400000|2022-09-21 03:20:00|1095.39|1092.89|1095.28|1092.78|1095.39|1092.89|1095.27|1092.77|0
1663730700000|2022-09-21 03:25:00|1095.27|1092.77|1095.28|1092.78|1095.51|1093.01|1095.27|1092.77|0
1663731000000|2022-09-21 03:30:00|1095.4|1092.9|1095.28|1092.78|1095.52|1093.02|1095.28|1092.78|0
1663731300000|2022-09-21 03:35:00|1095.27|1092.77|1095.4|1092.9|1095.75|1093.25|1095.27|1092.77|0
1663731600000|2022-09-21 03:40:00|1095.28|1092.78|1095.28|1092.78|1095.4|1092.9|1095.28|1092.78|0
1663731900000|2022-09-21 03:45:00|1095.51|1093.01|1095.52|1093.02|1095.53|1093.03|1095.51|1093.01|0
1663732200000|2022-09-21 03:50:00|1095.53|1093.03|1095.76|1093.26|1095.76|1093.26|1095.52|1093.02|0
1663732500000|2022-09-21 03:55:00|1095.75|1093.25|1095.99|1093.49|1095.99|1093.49|1095.75|1093.25|0
1663732800000|2022-09-21 04:00:00|1095.98|1093.48|1095.75|1093.25|1095.98|1093.48|1095.75|1093.25|0
1663733100000|2022-09-21 04:05:00|1095.52|1093.02|1095.52|1093.02|1095.52|1093.02|1095.51|1093.01|0
1663733400000|2022-09-21 04:10:00|1095.51|1093.01|1095.51|1093.01|1095.75|1093.25|1095.51|1093.01|0
1663733700000|2022-09-21 04:15:00|1095.52|1093.02|1095.51|1093.01|1095.52|1093.02|1095.51|1093.01|0
1663734000000|2022-09-21 04:20:00|1095.52|1093.02|1095.28|1092.78|1095.52|1093.02|1095.27|1092.77|0
1663734300000|2022-09-21 04:25:00|1095.27|1092.77|1095.27|1092.77|1095.28|1092.78|1095.04|1092.54|0
1663734600000|2022-09-21 04:30:00|1095.04|1092.54|1095.27|1092.77|1095.27|1092.77|1095.04|1092.54|0
1663734900000|2022-09-21 04:35:00|1095.28|1092.78|1095.28|1092.78|1095.28|1092.78|1095.27|1092.77|0
1663735200000|2022-09-21 04:40:00|1095.51|1093.01|1095.51|1093.01|1095.52|1093.02|1095.28|1092.78|0
1663735500000|2022-09-21 04:45:00|1095.52|1093.02|1095.28|1092.78|1095.52|1093.02|1095.28|1092.78|0
1663735800000|2022-09-21 04:50:00|1095.05|1092.55|1094.81|1092.31|1095.05|1092.55|1094.81|1092.31|0
1663736100000|2022-09-21 04:55:00|1094.82|1092.32|1095.05|1092.55|1095.05|1092.55|1094.81|1092.31|0
1663736400000|2022-09-21 05:00:00|1095.28|1092.78|1095.76|1093.26|1095.76|1093.26|1095.28|1092.78|0
1663736700000|2022-09-21 05:05:00|1095.99|1093.49|1095.52|1093.02|1096.23|1093.73|1095.28|1092.78|0
1663737000000|2022-09-21 05:10:00|1095.75|1093.25|1095.75|1093.25|1095.75|1093.25|1095.75|1093.25|0
1663737300000|2022-09-21 05:15:00|1095.74|1093.24|1095.98|1093.48|1095.98|1093.48|1095.74|1093.24|0
1663737600000|2022-09-21 05:20:00|1096.21|1093.71|1095.98|1093.48|1096.22|1093.72|1095.98|1093.48|0
1663737900000|2022-09-21 05:25:00|1096.21|1093.71|1096.69|1094.19|1096.69|1094.19|1096.21|1093.71|0
1663738200000|2022-09-21 05:30:00|1096.46|1093.96|1096.7|1094.2|1096.7|1094.2|1096.46|1093.96|0
1663738500000|2022-09-21 05:35:00|1096.47|1093.97|1096.46|1093.96|1096.7|1094.2|1096.46|1093.96|0
1663738800000|2022-09-21 05:40:00|1096.45|1093.95|1096.45|1093.95|1096.69|1094.19|1096.45|1093.95|0
1663739100000|2022-09-21 05:45:00|1096.44|1093.94|1096.68|1094.18|1096.68|1094.18|1096.44|1093.94|0
1663739400000|2022-09-21 05:50:00|1096.69|1094.19|1097.39|1094.89|1097.62|1095.12|1096.68|1094.18|0
1663739700000|2022-09-21 05:55:00|1097.16|1094.66|1093.32|1090.82|1097.62|1095.12|1092.84|1090.34|0
1663740000000|2022-09-21 06:00:00|1093.09|1090.59|1094.51|1092.01|1094.51|1092.01|1090.97|1088.47|0
1663740300000|2022-09-21 06:05:00|1094.74|1092.24|1094.97|1092.47|1095.45|1092.95|1094.26|1091.76|0
1663740600000|2022-09-21 06:10:00|1095.2|1092.7|1094.33|1091.83|1095.69|1093.19|1093.2|1090.7|0
1663740900000|2022-09-21 06:15:00|1094.44|1091.94|1096.03|1093.53|1096.27|1093.77|1093.74|1091.24|0
1663741200000|2022-09-21 06:20:00|1096.04|1093.54|1096.34|1093.84|1097.04|1094.54|1095.1|1092.6|0
1663741500000|2022-09-21 06:25:00|1096.33|1093.83|1093.73|1091.23|1096.34|1093.84|1093.73|1091.23|0
1663741800000|2022-09-21 06:30:00|1093.74|1091.24|1093.01|1090.51|1094.2|1091.7|1092.32|1089.82|0
1663742100000|2022-09-21 06:35:00|1093.13|1090.63|1093.31|1090.81|1094.26|1091.76|1093.02|1090.52|0
1663742400000|2022-09-21 06:40:00|1093.32|1090.82|1094.77|1092.27|1095|1092.5|1092.65|1090.15|0
1663742700000|2022-09-21 06:45:00|1095|1092.5|1097.07|1094.57|1097.13|1094.63|1095|1092.5|0
1663743000000|2022-09-21 06:50:00|1097.21|1094.71|1098.26|1095.76|1098.96|1096.46|1097.2|1094.7|0
1663743300000|2022-09-21 06:55:00|1098.37|1095.87|1097.83|1095.33|1098.73|1096.23|1096.89|1094.39|0
1663743600000|2022-09-21 07:00:00|1098.29|1095.79|1107.13|1106.63|1110.08|1107.58|1095.5|1093|0
1663743900000|2022-09-21 07:05:00|1107.48|1106.98|1113.08|1112.58|1113.23|1112.73|1107.23|1106.73|41
1663744200000|2022-09-21 07:10:00|1113.03|1112.53|1114.03|1113.53|1114.03|1113.53|1110.33|1109.83|6
1663744500000|2022-09-21 07:15:00|1114.08|1113.58|1114.23|1113.73|1115.53|1115.03|1112.53|1112.03|4
1663744800000|2022-09-21 07:20:00|1114.18|1113.68|1114.23|1113.73|1115.48|1114.98|1113.83|1113.33|6
1663745100000|2022-09-21 07:25:00|1114.28|1113.78|1114.23|1113.73|1115.48|1114.98|1114.03|1113.53|6
1663745400000|2022-09-21 07:30:00|1114.13|1113.63|1113.33|1112.83|1114.63|1114.13|1111.68|1111.18|23
1663745700000|2022-09-21 07:35:00|1113.38|1112.88|1114.63|1114.13|1115.13|1114.63|1112.93|1112.43|0
1663746000000|2022-09-21 07:40:00|1114.73|1114.23|1114.68|1114.18|1114.93|1114.43|1114.08|1113.58|0
1663746300000|2022-09-21 07:45:00|1114.73|1114.23|1115.93|1115.43|1116.48|1115.98|1114.58|1114.08|5
1663746600000|2022-09-21 07:50:00|1116.07|1115.57|1116.57|1116.07|1117.12|1116.62|1116.02|1115.52|3
1663746900000|2022-09-21 07:55:00|1116.62|1116.12|1114.32|1113.82|1116.67|1116.17|1114.22|1113.72|0
1663747200000|2022-09-21 08:00:00|1114.37|1113.87|1116.07|1115.57|1116.87|1116.37|1113.92|1113.42|0
1663747500000|2022-09-21 08:05:00|1115.97|1115.47|1116.97|1116.47|1116.97|1116.47|1115.02|1114.52|0
1663747800000|2022-09-21 08:10:00|1117.02|1116.52|1117.12|1116.62|1118.17|1117.67|1116.92|1116.42|0
1663748100000|2022-09-21 08:15:00|1117.17|1116.67|1117.62|1117.12|1118.57|1118.07|1117.17|1116.67|0
1663748400000|2022-09-21 08:20:00|1117.67|1117.17|1118.67|1118.17|1119.82|1119.32|1117.67|1117.17|0
1663748700000|2022-09-21 08:25:00|1118.62|1118.12|1118.17|1117.67|1119.27|1118.77|1118.12|1117.62|0
1663749000000|2022-09-21 08:30:00|1118.22|1117.72|1116.92|1116.42|1118.47|1117.97|1116.92|1116.42|0
1663749300000|2022-09-21 08:35:00|1116.82|1116.32|1117.92|1117.42|1118.92|1118.42|1116.62|1116.12|0
1663749600000|2022-09-21 08:40:00|1117.82|1117.32|1116.07|1115.57|1117.87|1117.37|1116.02|1115.52|9
1663749900000|2022-09-21 08:45:00|1116.02|1115.52|1116.02|1115.52|1116.62|1116.12|1115.07|1114.57|0
1663750200000|2022-09-21 08:50:00|1116.07|1115.57|1116.32|1115.82|1116.32|1115.82|1115.62|1115.12|9
1663750500000|2022-09-21 08:55:00|1116.37|1115.87|1115.67|1115.17|1116.37|1115.87|1115.57|1115.07|3
1663750800000|2022-09-21 09:00:00|1115.62|1115.12|1115.57|1115.07|1116.77|1116.27|1114.97|1114.47|1
1663751100000|2022-09-21 09:05:00|1115.47|1114.97|1117.17|1116.67|1117.87|1117.37|1115.37|1114.87|0
1663751400000|2022-09-21 09:10:00|1117.27|1116.77|1116.77|1116.27|1117.67|1117.17|1116.47|1115.97|0
1663751700000|2022-09-21 09:15:00|1116.72|1116.22|1114.97|1114.47|1116.97|1116.47|1114.67|1114.17|0
1663752000000|2022-09-21 09:20:00|1114.87|1114.37|1115.37|1114.87|1115.67|1115.17|1114.87|1114.37|0
1663752300000|2022-09-21 09:25:00|1115.32|1114.82|1115.07|1114.57|1115.97|1115.47|1114.87|1114.37|0
1663752600000|2022-09-21 09:30:00|1115.17|1114.67|1116.17|1115.67|1116.97|1116.47|1114.87|1114.37|0
1663752900000|2022-09-21 09:35:00|1116.22|1115.72|1115.57|1115.07|1116.77|1116.27|1115.47|1114.97|0
1663753200000|2022-09-21 09:40:00|1115.62|1115.12|1116.77|1116.27|1117.07|1116.57|1115.62|1115.12|0
1663753500000|2022-09-21 09:45:00|1116.67|1116.17|1116.67|1116.17|1116.67|1116.17|1116.07|1115.57|0
1663753800000|2022-09-21 09:50:00|1116.77|1116.27|1116.47|1115.97|1116.97|1116.47|1116.17|1115.67|0
1663754100000|2022-09-21 09:55:00|1116.37|1115.87|1116.47|1115.97|1116.47|1115.97|1115.37|1114.87|0
1663754400000|2022-09-21 10:00:00|1116.37|1115.87|1118.37|1117.87|1118.47|1117.97|1116.37|1115.87|0
1663754700000|2022-09-21 10:05:00|1118.42|1117.92|1119.62|1119.12|1119.67|1119.17|1118.37|1117.87|0
1663755000000|2022-09-21 10:10:00|1119.67|1119.17|1119.02|1118.52|1119.87|1119.37|1119.02|1118.52|10
1663755300000|2022-09-21 10:15:00|1119.22|1118.72|1118.57|1118.07|1119.37|1118.87|1118.42|1117.92|12
1663755600000|2022-09-21 10:20:00|1118.62|1118.12|1118.92|1118.42|1119.17|1118.67|1118.07|1117.57|7
1663755900000|2022-09-21 10:25:00|1118.97|1118.47|1119.77|1119.27|1119.77|1119.27|1118.77|1118.27|1
1663756200000|2022-09-21 10:30:00|1119.82|1119.32|1119.42|1118.92|1119.82|1119.32|1119.27|1118.77|0
1663756500000|2022-09-21 10:35:00|1119.47|1118.97|1119.22|1118.72|1119.87|1119.37|1118.72|1118.22|15
1663756800000|2022-09-21 10:40:00|1119.27|1118.77|1120.22|1119.72|1120.27|1119.77|1119.22|1118.72|0
1663757100000|2022-09-21 10:45:00|1120.17|1119.67|1120.62|1120.12|1120.77|1120.27|1120.17|1119.67|0
1663757400000|2022-09-21 10:50:00|1120.57|1120.07|1120.62|1120.12|1120.82|1120.32|1120.07|1119.57|0
1663757700000|2022-09-21 10:55:00|1120.67|1120.17|1121.12|1120.62|1121.12|1120.62|1120.62|1120.12|0
1663758000000|2022-09-21 11:00:00|1121.17|1120.67|1121.37|1120.87|1121.42|1120.92|1120.47|1119.97|9
1663758300000|2022-09-21 11:05:00|1121.42|1120.92|1121.12|1120.62|1121.52|1121.02|1120.27|1119.77|6
1663758600000|2022-09-21 11:10:00|1121.17|1120.67|1121.72|1121.22|1121.77|1121.27|1121.07|1120.57|0
1663758900000|2022-09-21 11:15:00|1121.67|1121.17|1123.02|1122.52|1123.42|1122.92|1121.62|1121.12|2
1663759200000|2022-09-21 11:20:00|1123.07|1122.57|1121.02|1120.52|1123.22|1122.72|1120.57|1120.07|0
1663759500000|2022-09-21 11:25:00|1121.12|1120.62|1119.47|1118.97|1121.37|1120.87|1119.42|1118.92|0
1663759800000|2022-09-21 11:30:00|1119.42|1118.92|1119.17|1118.67|1120.22|1119.72|1119.12|1118.62|0
1663760100000|2022-09-21 11:35:00|1119.22|1118.72|1120.67|1120.17|1121.12|1120.62|1119.22|1118.72|6
1663760400000|2022-09-21 11:40:00|1120.6|1120.1|1120.15|1119.65|1120.75|1120.25|1120.05|1119.55|0
1663760700000|2022-09-21 11:45:00|1120.1|1119.6|1120.85|1120.35|1121.15|1120.65|1120.1|1119.6|0
1663761000000|2022-09-21 11:50:00|1120.9|1120.4|1121.1|1120.6|1121.15|1120.65|1120.3|1119.8|0
1663761300000|2022-09-21 11:55:00|1121.15|1120.65|1120.2|1119.7|1121.15|1120.65|1119.8|1119.3|0
1663761600000|2022-09-21 12:00:00|1120.15|1119.65|1120.15|1119.65|1121|1120.5|1120.1|1119.6|0
1663761900000|2022-09-21 12:05:00|1120.1|1119.6|1120.3|1119.8|1120.35|1119.85|1119.8|1119.3|0
1663762200000|2022-09-21 12:10:00|1120.35|1119.85|1118.65|1118.15|1120.5|1120|1118.1|1117.6|0
1663762500000|2022-09-21 12:15:00|1118.55|1118.05|1118|1117.5|1118.95|1118.45|1117.6|1117.1|0
1663762800000|2022-09-21 12:20:00|1118.05|1117.55|1118.05|1117.55|1118.75|1118.25|1117.65|1117.15|0
1663763100000|2022-09-21 12:25:00|1118|1117.5|1117.8|1117.3|1118.05|1117.55|1116.95|1116.45|0
1663763400000|2022-09-21 12:30:00|1117.75|1117.25|1116.8|1116.3|1118.2|1117.7|1116.15|1115.65|0
1663763700000|2022-09-21 12:35:00|1116.7|1116.2|1116.65|1116.15|1117.75|1117.25|1116.55|1116.05|0
1663764000000|2022-09-21 12:40:00|1116.6|1116.1|1115.3|1114.8|1116.65|1116.15|1115.25|1114.75|0
1663764300000|2022-09-21 12:45:00|1115.35|1114.85|1116.45|1115.95|1116.75|1116.25|1115.25|1114.75|0
1663764600000|2022-09-21 12:50:00|1116.55|1116.05|1117.05|1116.55|1117.45|1116.95|1116.55|1116.05|0
1663764900000|2022-09-21 12:55:00|1117.1|1116.6|1117.5|1117|1117.5|1117|1115.8|1115.3|20
1663765200000|2022-09-21 13:00:00|1117.55|1117.05|1117.5|1117|1118.05|1117.55|1117|1116.5|51
1663765500000|2022-09-21 13:05:00|1117.55|1117.05|1116.8|1116.3|1117.75|1117.25|1116.3|1115.8|0
1663765800000|2022-09-21 13:10:00|1116.85|1116.35|1117.15|1116.65|1117.7|1117.2|1116.6|1116.1|0
1663766100000|2022-09-21 13:15:00|1117.2|1116.7|1117.55|1117.05|1117.6|1117.1|1116.9|1116.4|0
1663766400000|2022-09-21 13:20:00|1117.6|1117.1|1117.3|1116.8|1117.7|1117.2|1116.95|1116.45|5
1663766700000|2022-09-21 13:25:00|1117.35|1116.85|1116.2|1115.7|1117.5|1117|1116.1|1115.6|10
1663767000000|2022-09-21 13:30:00|1116.25|1115.75|1111.55|1111.05|1117.05|1116.55|1111.55|1111.05|20
1663767300000|2022-09-21 13:35:00|1111.5|1111|1113.7|1113.2|1113.75|1113.25|1111.35|1110.85|0
1663767600000|2022-09-21 13:40:00|1113.65|1113.15|1112.9|1112.4|1114.6|1114.1|1112.45|1111.95|0
1663767900000|2022-09-21 13:45:00|1112.95|1112.45|1111.85|1111.35|1113.1|1112.6|1111.85|1111.35|0
1663768200000|2022-09-21 13:50:00|1111.75|1111.25|1109.45|1108.95|1111.8|1111.3|1109.4|1108.9|0
1663768500000|2022-09-21 13:55:00|1109.5|1109|1107.35|1106.85|1109.6|1109.1|1106.8|1106.3|0
1663768800000|2022-09-21 14:00:00|1107.3|1106.8|1103.95|1103.45|1107.3|1106.8|1103.45|1102.95|0
1663769100000|2022-09-21 14:05:00|1104|1103.5|1104|1103.5|1104.65|1104.15|1103.35|1102.85|0
1663769400000|2022-09-21 14:10:00|1104.03|1103.53|1104.98|1104.48|1105.68|1105.18|1103.83|1103.33|6
1663769700000|2022-09-21 14:15:00|1105.03|1104.53|1105.83|1103.33|1105.83|1105.28|1104.38|1103.33|9
1663770000000|2022-09-21 14:20:00|1105.84|1103.34|1106.54|1104.04|1106.78|1104.28|1105.81|1103.31|0
1663770300000|2022-09-21 14:25:00|1106.55|1104.05|1107.97|1105.47|1108.2|1105.7|1106.53|1104.03|0
1663770600000|2022-09-21 14:30:00|1108.2|1105.7|1107.46|1104.96|1108.2|1105.7|1106.99|1104.49|0
1663770900000|2022-09-21 14:35:00|1107.69|1105.19|1108.13|1105.63|1108.62|1106.12|1107.45|1104.95|180
1663771200000|2022-09-21 14:40:00|1108.36|1105.86|1107.88|1105.38|1108.61|1106.11|1107.88|1105.38|0
1663771500000|2022-09-21 14:45:00|1107.89|1105.39|1107.88|1105.38|1109.06|1106.56|1107.62|1105.12|0
1663771800000|2022-09-21 14:50:00|1107.87|1105.37|1108.58|1106.08|1108.59|1106.09|1107.64|1105.14|0
1663772100000|2022-09-21 14:55:00|1108.59|1106.09|1108.11|1105.61|1108.59|1106.09|1107.87|1105.37|0
1663772400000|2022-09-21 15:00:00|1108.12|1105.62|1107.63|1105.13|1108.82|1106.32|1107.39|1104.89|0
1663772700000|2022-09-21 15:05:00|1107.64|1105.14|1107.4|1104.9|1107.87|1105.37|1107.16|1104.66|0
1663773000000|2022-09-21 15:10:00|1107.63|1105.13|1108.81|1106.31|1108.81|1106.31|1107.4|1104.9|0
1663773300000|2022-09-21 15:15:00|1108.8|1106.3|1108.33|1105.83|1109.04|1106.54|1108.32|1105.82|0
1663773600000|2022-09-21 15:20:00|1108.56|1106.06|1109.03|1106.53|1109.03|1106.53|1108.31|1105.81|0
1663773900000|2022-09-21 15:25:00|1109.26|1106.76|1108.8|1106.3|1109.49|1106.99|1108.79|1106.29|0
1663774200000|2022-09-21 15:30:00|1109.03|1106.53|1109.04|1106.54|1109.51|1107.01|1108.57|1106.07|0
1663774500000|2022-09-21 15:35:00|1108.92|1106.42|1110.2|1107.7|1110.21|1107.71|1108.8|1106.3|0
1663774800000|2022-09-21 15:40:00|1110.09|1107.59|1110.44|1107.94|1110.68|1108.18|1109.96|1107.46|0
1663775100000|2022-09-21 15:45:00|1110.45|1107.95|1109.38|1106.88|1110.45|1107.95|1109.38|1106.88|0
1663775400000|2022-09-21 15:50:00|1109.5|1107|1109.73|1107.23|1109.97|1107.47|1109.25|1106.75|0
1663775700000|2022-09-21 15:55:00|1109.85|1107.35|1109.85|1107.35|1109.97|1107.47|1109.49|1106.99|0
1663776000000|2022-09-21 16:00:00|1109.97|1107.47|1109.73|1107.23|1109.97|1107.47|1109.49|1106.99|0
1663776300000|2022-09-21 16:05:00|1109.96|1107.46|1110.45|1107.95|1110.68|1108.18|1109.73|1107.23|0
1663776600000|2022-09-21 16:10:00|1110.68|1108.18|1110.68|1108.18|1110.92|1108.42|1110.44|1107.94|0
1663776900000|2022-09-21 16:15:00|1110.56|1108.06|1110.22|1107.72|1110.92|1108.42|1110.21|1107.71|0
1663777200000|2022-09-21 16:20:00|1110.34|1107.84|1110.21|1107.71|1110.46|1107.96|1109.74|1107.24|0
1663777500000|2022-09-21 16:25:00|1110.09|1107.59|1110.69|1108.19|1110.69|1108.19|1109.97|1107.47|0
1663777800000|2022-09-21 16:30:00|1110.46|1107.96|1110.71|1108.21|1110.71|1108.21|1110.22|1107.72|0
1663778100000|2022-09-21 16:35:00|1110.7|1108.2|1110.46|1107.96|1110.95|1108.45|1110.46|1107.96|0
1663778400000|2022-09-21 16:40:00|1110.69|1108.19|1110.22|1107.72|1110.69|1108.19|1110.22|1107.72|0
1663778700000|2022-09-21 16:45:00|1110.21|1107.71|1110.46|1107.96|1110.69|1108.19|1109.98|1107.48|0
1663779000000|2022-09-21 16:50:00|1110.23|1107.73|1109.63|1107.13|1110.46|1107.96|1109.51|1107.01|0
1663779300000|2022-09-21 16:55:00|1109.62|1107.12|1109.26|1106.76|1109.74|1107.24|1109.26|1106.76|0
1663779600000|2022-09-21 17:00:00|1109.27|1106.77|1109.5|1107|1109.74|1107.24|1109.26|1106.76|0
1663779900000|2022-09-21 17:05:00|1109.38|1106.88|1109.5|1107|1109.74|1107.24|1109.26|1106.76|0
1663780200000|2022-09-21 17:10:00|1109.51|1107.01|1109.73|1107.23|1109.74|1107.24|1109.27|1106.77|0
1663780500000|2022-09-21 17:15:00|1109.61|1107.11|1109.25|1106.75|1109.61|1107.11|1109.01|1106.51|0
1663780800000|2022-09-21 17:20:00|1109.14|1106.64|1109.02|1106.52|1109.25|1106.75|1108.79|1106.29|0
1663781100000|2022-09-21 17:25:00|1108.79|1106.29|1109.5|1107|1109.5|1107|1108.78|1106.28|0
1663781400000|2022-09-21 17:30:00|1109.51|1107.01|1109.75|1107.25|1109.75|1107.25|1109.5|1107|0
1663781700000|2022-09-21 17:35:00|1109.63|1107.13|1109.99|1107.49|1109.99|1107.49|1109.51|1107.01|0
1663782000000|2022-09-21 17:40:00|1109.87|1107.37|1110.35|1107.85|1110.47|1107.97|1109.75|1107.25|0
1663782300000|2022-09-21 17:45:00|1110.24|1107.74|1109.77|1107.27|1110.48|1107.98|1109.76|1107.26|0
1663782600000|2022-09-21 17:50:00|1109.54|1107.04|1109.54|1107.04|1110.01|1107.51|1109.31|1106.81|0
1663782900000|2022-09-21 17:55:00|1109.53|1107.03|1110.03|1107.53|1110.25|1107.75|1109.43|1106.93|0
1663783200000|2022-09-21 18:00:00|1110.04|1107.54|1101.75|1099.25|1110.28|1107.78|1101.52|1099.02|0
1663783500000|2022-09-21 18:05:00|1101.52|1099.02|1104.88|1102.38|1105.85|1103.35|1100.56|1098.06|0
1663783800000|2022-09-21 18:10:00|1105|1102.5|1102.21|1099.71|1105.61|1103.11|1101.98|1099.48|0
1663784100000|2022-09-21 18:15:00|1102.2|1099.7|1102.74|1100.24|1103.59|1101.09|1101.67|1099.17|0
1663784400000|2022-09-21 18:20:00|1102.63|1100.13|1104.78|1102.28|1104.9|1102.4|1102.62|1100.12|0
1663784700000|2022-09-21 18:25:00|1104.77|1102.27|1104.4|1101.9|1105.98|1103.48|1104.05|1101.55|0
1663785000000|2022-09-21 18:30:00|1104.28|1101.78|1108.3|1105.8|1109.13|1106.63|1102.83|1100.33|0
1663785300000|2022-09-21 18:35:00|1108.41|1105.91|1107.69|1105.19|1109.62|1107.12|1106.48|1103.98|0
1663785600000|2022-09-21 18:40:00|1107.46|1104.96|1113.26|1110.76|1113.63|1111.13|1106.72|1104.22|0
1663785900000|2022-09-21 18:45:00|1113.27|1110.77|1111.64|1109.14|1115.23|1112.73|1110.32|1107.82|0
1663786200000|2022-09-21 18:50:00|1111.88|1109.38|1113.11|1110.61|1113.47|1110.97|1109.93|1107.43|0
1663786500000|2022-09-21 18:55:00|1113.34|1110.84|1112.4|1109.9|1113.83|1111.33|1111.18|1108.68|0
1663786800000|2022-09-21 19:00:00|1112.51|1110.01|1111.43|1108.93|1113.37|1110.87|1110.69|1108.19|0
1663787100000|2022-09-21 19:05:00|1111.42|1108.92|1109.51|1107.01|1112.4|1109.9|1109.27|1106.77|0
1663787400000|2022-09-21 19:10:00|1109.74|1107.24|1109.37|1106.87|1109.74|1107.24|1104.99|1102.49|0
1663787700000|2022-09-21 19:15:00|1109.36|1106.86|1107.69|1105.19|1110.34|1107.84|1107.45|1104.95|0
1663788000000|2022-09-21 19:20:00|1107.68|1105.18|1106.71|1104.21|1107.68|1105.18|1105.98|1103.48|0
1663788300000|2022-09-21 19:25:00|1106.7|1104.2|1103.31|1100.81|1106.71|1104.21|1103.3|1100.8|0
1663788600000|2022-09-21 19:30:00|1103.3|1100.8|1104.25|1101.75|1104.49|1101.99|1101.83|1099.33|0
1663788900000|2022-09-21 19:35:00|1104.37|1101.87|1101.55|1099.05|1104.37|1101.87|1101.08|1098.58|0
1663789200000|2022-09-21 19:40:00|1101.32|1098.82|1100.35|1097.85|1102.52|1100.02|1100.35|1097.85|0
1663789500000|2022-09-21 19:45:00|1100.12|1097.62|1099.81|1097.31|1100.59|1098.09|1099.09|1096.59|0
1663789800000|2022-09-21 19:50:00|1100.04|1097.54|1100.29|1097.79|1101.02|1098.52|1099.34|1096.84|0
1663790100000|2022-09-21 19:55:00|1100.17|1097.67|1097.64|1095.14|1100.17|1097.67|1097.64|1095.14|0
1663790400000|2022-09-21 20:00:00|1097.75|1095.25|1097.06|1094.56|1098.09|1095.59|1096.72|1094.22|0
1663790700000|2022-09-21 20:05:00|1096.96|1094.46|1098.02|1095.52|1098.42|1095.92|1096.89|1094.39|0
1663791000000|2022-09-21 20:10:00|1098.04|1095.54|1097.75|1095.25|1098.3|1095.8|1097.23|1094.73|0
1663791300000|2022-09-21 20:15:00|1097.76|1095.26|1096.84|1094.34|1097.99|1095.49|1096.84|1094.34|0
1663791600000|2022-09-21 20:20:00|1096.85|1094.35|1096.15|1093.65|1097.32|1094.82|1096.15|1093.65|0
1663791900000|2022-09-21 20:25:00|1096.1|1093.6|1096.23|1093.73|1096.92|1094.42|1095.34|1092.84|0
1663792200000|2022-09-21 20:30:00|1096.32|1093.82|1096.85|1094.35|1097.48|1094.98|1096.32|1093.82|0
1663792500000|2022-09-21 20:35:00|1096.81|1094.31|1096.71|1094.21|1097.09|1094.59|1096.59|1094.09|0
1663792800000|2022-09-21 20:40:00|1096.73|1094.23|1096.76|1094.26|1096.88|1094.38|1096.45|1093.95|0
1663793100000|2022-09-21 20:45:00|1096.81|1094.31|1097.69|1095.19|1097.84|1095.34|1096.76|1094.26|0
1663793400000|2022-09-21 20:50:00|1097.62|1095.12|1097.49|1094.99|1097.7|1095.2|1097.09|1094.59|0
1663793700000|2022-09-21 20:55:00|1097.53|1095.03|1097.61|1095.11|1097.63|1095.13|1097.06|1094.56|0
1663794000000|2022-09-21 21:00:00|1097.63|1095.13|1097.92|1095.42|1097.92|1095.42|1097.58|1095.08|0
1663794300000|2022-09-21 21:05:00|1097.85|1095.35|1097.88|1095.38|1097.97|1095.47|1097.83|1095.33|0
1663794600000|2022-09-21 21:10:00|1097.9|1095.4|1097.92|1095.42|1098.04|1095.54|1097.88|1095.38|0
1663794900000|2022-09-21 21:15:00|1097.9|1095.4|1097.88|1095.38|1098|1095.5|1097.88|1095.38|0
1663795200000|2022-09-21 21:20:00|1097.85|1095.35|1097.8|1095.3|1097.85|1095.35|1097.8|1095.3|0
1663795500000|2022-09-21 21:25:00|1097.78|1095.28|1097.71|1095.21|1097.8|1095.3|1097.71|1095.21|0
1663795800000|2022-09-21 21:30:00|1097.76|1095.26|1097.73|1095.23|1097.76|1095.26|1097.73|1095.23|0
1663796100000|2022-09-21 21:35:00|1097.76|1095.26|1097.73|1095.23|1097.78|1095.28|1097.66|1095.16|0
1663796400000|2022-09-21 21:40:00|1097.71|1095.21|1097.64|1095.14|1097.8|1095.3|1097.61|1095.11|0
1663796700000|2022-09-21 21:45:00|1097.61|1095.11|1097.59|1095.09|1097.64|1095.14|1097.49|1094.99|0
1663797000000|2022-09-21 21:50:00|1097.61|1095.11|1097.61|1095.11|1097.64|1095.14|1097.59|1095.09|0
1663797300000|2022-09-21 21:55:00|1097.62|1095.12|1097.76|1095.26|1097.95|1095.45|1097.62|1095.12|0
1663797600000|2022-09-21 22:00:00|1097.74|1095.24|1098.44|1095.94|1098.88|1096.38|1097.35|1094.85|0
1663797900000|2022-09-21 22:05:00|1098.43|1095.93|1098.07|1095.57|1098.43|1095.93|1097.72|1095.22|0
1663798200000|2022-09-21 22:10:00|1098.12|1095.62|1097.78|1095.28|1098.29|1095.79|1097.52|1095.02|0
1663798500000|2022-09-21 22:15:00|1097.74|1095.24|1097.92|1095.42|1097.99|1095.49|1097.52|1095.02|0
1663798800000|2022-09-21 22:20:00|1097.88|1095.38|1098.26|1095.76|1098.38|1095.88|1097.85|1095.35|0
1663799100000|2022-09-21 22:25:00|1098.31|1095.81|1098.38|1095.88|1098.47|1095.97|1097.99|1095.49|0
1663799400000|2022-09-21 22:30:00|1098.33|1095.83|1097.92|1095.42|1098.43|1095.93|1097.88|1095.38|0
1663799700000|2022-09-21 22:35:00|1097.88|1095.38|1097.99|1095.49|1097.99|1095.49|1097.66|1095.16|0
1663800000000|2022-09-21 22:40:00|1097.92|1095.42|1096.1|1093.6|1097.92|1095.42|1096.1|1093.6|0
1663800300000|2022-09-21 22:45:00|1096.13|1093.63|1095.77|1093.27|1096.2|1093.7|1095.55|1093.05|0
1663800600000|2022-09-21 22:50:00|1095.72|1093.22|1095.65|1093.15|1096.03|1093.53|1095.34|1092.84|0
1663800900000|2022-09-21 22:55:00|1095.62|1093.12|1095.65|1093.15|1096.1|1093.6|1095.6|1093.1|0
1663801200000|2022-09-21 23:00:00|1095.6|1093.1|1095.89|1093.39|1095.98|1093.48|1095.38|1092.88|0
1663801500000|2022-09-21 23:05:00|1095.91|1093.41|1095.89|1093.39|1096.15|1093.65|1095.77|1093.27|0
1663801800000|2022-09-21 23:10:00|1095.94|1093.44|1094.91|1092.41|1095.94|1093.44|1094.79|1092.29|0
1663802100000|2022-09-21 23:15:00|1094.95|1092.45|1095.29|1092.79|1095.31|1092.81|1094.86|1092.36|0
1663802400000|2022-09-21 23:20:00|1095.31|1092.81|1095.63|1093.13|1095.82|1093.32|1095.29|1092.79|0
1663802700000|2022-09-21 23:25:00|1095.62|1093.12|1095.34|1092.84|1095.84|1093.34|1095.29|1092.79|0
1663803000000|2022-09-21 23:30:00|1095.29|1092.79|1094.51|1092.01|1095.43|1092.93|1094.51|1092.01|0
1663803300000|2022-09-21 23:35:00|1094.55|1092.05|1094.89|1092.39|1095.11|1092.61|1094.55|1092.05|0
1663803600000|2022-09-21 23:40:00|1094.94|1092.44|1094.96|1092.46|1095.06|1092.56|1094.55|1092.05|0
1663803900000|2022-09-21 23:45:00|1094.99|1092.49|1094.94|1092.44|1095.15|1092.65|1094.84|1092.34|0
1663804200000|2022-09-21 23:50:00|1094.91|1092.41|1095.27|1092.77|1095.37|1092.87|1094.84|1092.34|0
1663804500000|2022-09-21 23:55:00|1095.2|1092.7|1094.54|1092.04|1095.61|1093.11|1094.54|1092.04|0
1663804800000|2022-09-22 00:00:00|1094.49|1091.99|1094.67|1092.17|1095.3|1092.8|1093.94|1091.44|0
1663805100000|2022-09-22 00:05:00|1094.65|1092.15|1094.35|1091.85|1095.1|1092.6|1094.32|1091.82|0
1663805400000|2022-09-22 00:10:00|1094.39|1091.89|1095.25|1092.75|1096.23|1093.73|1094.35|1091.85|0
1663805700000|2022-09-22 00:15:00|1095.2|1092.7|1093.45|1090.95|1095.27|1092.77|1092.97|1090.47|0
1663806000000|2022-09-22 00:20:00|1093.22|1090.72|1093.69|1091.19|1093.92|1091.42|1092.98|1090.48|0
1663806300000|2022-09-22 00:25:00|1093.45|1090.95|1093.45|1090.95|1093.69|1091.19|1093.45|1090.95|0
1663806600000|2022-09-22 00:30:00|1093.69|1091.19|1093.69|1091.19|1094.16|1091.66|1093.45|1090.95|0
1663806900000|2022-09-22 00:35:00|1093.92|1091.42|1093.93|1091.43|1094.16|1091.66|1093.69|1091.19|0
1663807200000|2022-09-22 00:40:00|1093.92|1091.42|1092.72|1090.22|1093.93|1091.43|1092.48|1089.98|0
1663807500000|2022-09-22 00:45:00|1092.48|1089.98|1092.74|1090.24|1092.96|1090.46|1092.48|1089.98|0
1663807800000|2022-09-22 00:50:00|1092.97|1090.47|1092.26|1089.76|1092.97|1090.47|1092.02|1089.52|0
1663808100000|2022-09-22 00:55:00|1092.25|1089.75|1091.77|1089.27|1092.25|1089.75|1091.29|1088.79|0
1663808400000|2022-09-22 01:00:00|1092.01|1089.51|1091.77|1089.27|1092.25|1089.75|1091.53|1089.03|0
1663808700000|2022-09-22 01:05:00|1092.01|1089.51|1091.29|1088.79|1092.24|1089.74|1091.29|1088.79|0
1663809000000|2022-09-22 01:10:00|1091.06|1088.56|1090.81|1088.31|1091.53|1089.03|1090.56|1088.06|0
1663809300000|2022-09-22 01:15:00|1090.8|1088.3|1090.83|1088.33|1091.3|1088.8|1090.59|1088.09|0
1663809600000|2022-09-22 01:20:00|1090.82|1088.32|1090.36|1087.86|1090.82|1088.32|1089.87|1087.37|0
1663809900000|2022-09-22 01:25:00|1090.6|1088.1|1090.12|1087.62|1090.6|1088.1|1090.12|1087.62|0
1663810200000|2022-09-22 01:30:00|1090.24|1087.74|1090.36|1087.86|1090.6|1088.1|1090.12|1087.62|0
1663810500000|2022-09-22 01:35:00|1090.13|1087.63|1092.13|1089.63|1092.36|1089.86|1090.12|1087.62|0
1663810800000|2022-09-22 01:40:00|1092.36|1089.86|1092.14|1089.64|1092.37|1089.87|1091.89|1089.39|0
1663811100000|2022-09-22 01:45:00|1092.37|1089.87|1092.61|1090.11|1092.61|1090.11|1091.9|1089.4|0
1663811400000|2022-09-22 01:50:00|1092.62|1090.12|1092.85|1090.35|1093.09|1090.59|1092.62|1090.12|0
1663811700000|2022-09-22 01:55:00|1092.84|1090.34|1093.34|1090.84|1093.34|1090.84|1092.84|1090.34|0
1663812000000|2022-09-22 02:00:00|1093.57|1091.07|1093.81|1091.31|1094.28|1091.78|1093.33|1090.83|0
1663812300000|2022-09-22 02:05:00|1094.04|1091.54|1093.09|1090.59|1094.05|1091.55|1093.09|1090.59|0
1663812600000|2022-09-22 02:10:00|1093.33|1090.83|1093.1|1090.6|1093.33|1090.83|1092.85|1090.35|0
1663812900000|2022-09-22 02:15:00|1093.09|1090.59|1093.56|1091.06|1093.57|1091.07|1093.09|1090.59|0
1663813200000|2022-09-22 02:20:00|1093.33|1090.83|1093.68|1091.18|1094.05|1091.55|1093.33|1090.83|0
1663813500000|2022-09-22 02:25:00|1093.8|1091.3|1093.33|1090.83|1093.8|1091.3|1093.09|1090.59|0
1663813800000|2022-09-22 02:30:00|1093.57|1091.07|1093.1|1090.6|1093.58|1091.08|1093.09|1090.59|0
1663814100000|2022-09-22 02:35:00|1093.11|1090.61|1094.05|1091.55|1094.06|1091.56|1093.1|1090.6|0
1663814400000|2022-09-22 02:40:00|1093.81|1091.31|1094.76|1092.26|1094.76|1092.26|1093.81|1091.31|0
1663814700000|2022-09-22 02:45:00|1094.99|1092.49|1095.47|1092.97|1095.47|1092.97|1094.75|1092.25|0
1663815000000|2022-09-22 02:50:00|1095.46|1092.96|1095|1092.5|1095.95|1093.45|1095|1092.5|0
1663815300000|2022-09-22 02:55:00|1095.23|1092.73|1095.47|1092.97|1095.96|1093.46|1095|1092.5|0
1663815600000|2022-09-22 03:00:00|1095.46|1092.96|1095.23|1092.73|1095.47|1092.97|1094.99|1092.49|0
1663815900000|2022-09-22 03:05:00|1095.46|1092.96|1094.99|1092.49|1095.47|1092.97|1094.98|1092.48|0
1663816200000|2022-09-22 03:10:00|1094.98|1092.48|1094.75|1092.25|1094.99|1092.49|1094.51|1092.01|0
1663816500000|2022-09-22 03:15:00|1094.76|1092.26|1094.99|1092.49|1094.99|1092.49|1094.51|1092.01|0
1663816800000|2022-09-22 03:20:00|1094.75|1092.25|1095.46|1092.96|1095.46|1092.96|1094.75|1092.25|0
1663817100000|2022-09-22 03:25:00|1095.52|1093.02|1095.28|1092.78|1095.52|1093.02|1095.28|1092.78|0
1663817400000|2022-09-22 03:30:00|1095.29|1092.79|1095.52|1093.02|1095.76|1093.26|1095.28|1092.78|0
1663817700000|2022-09-22 03:35:00|1095.64|1093.14|1095.76|1093.26|1096|1093.5|1095.64|1093.14|0
1663818000000|2022-09-22 03:40:00|1095.99|1093.49|1096|1093.5|1096|1093.5|1095.76|1093.26|0
1663818300000|2022-09-22 03:45:00|1095.99|1093.49|1095.99|1093.49|1096|1093.5|1095.76|1093.26|0
1663818600000|2022-09-22 03:50:00|1096.11|1093.61|1096.22|1093.72|1096.23|1093.73|1095.99|1093.49|0
1663818900000|2022-09-22 03:55:00|1095.99|1093.49|1095.75|1093.25|1095.99|1093.49|1095.51|1093.01|0
1663819200000|2022-09-22 04:00:00|1095.99|1093.49|1095.76|1093.26|1095.99|1093.49|1095.63|1093.13|0
1663819500000|2022-09-22 04:05:00|1095.99|1093.49|1095.99|1093.49|1096.23|1093.73|1095.76|1093.26|0
1663819800000|2022-09-22 04:10:00|1095.76|1093.26|1096.22|1093.72|1096.23|1093.73|1095.76|1093.26|0
1663820100000|2022-09-22 04:15:00|1095.99|1093.49|1096.23|1093.73|1096.46|1093.96|1095.98|1093.48|0
1663820400000|2022-09-22 04:20:00|1096.46|1093.96|1096.7|1094.2|1096.94|1094.44|1096.46|1093.96|0
1663820700000|2022-09-22 04:25:00|1096.71|1094.21|1096.94|1094.44|1097.18|1094.68|1096.71|1094.21|0
1663821000000|2022-09-22 04:30:00|1096.83|1094.33|1096.71|1094.21|1096.95|1094.45|1096.48|1093.98|0
1663821300000|2022-09-22 04:35:00|1096.48|1093.98|1096.59|1094.09|1096.95|1094.45|1096.47|1093.97|0
1663821600000|2022-09-22 04:40:00|1096.47|1093.97|1096.47|1093.97|1096.47|1093.97|1096.46|1093.96|0
1663821900000|2022-09-22 04:45:00|1096.46|1093.96|1096.7|1094.2|1096.94|1094.44|1096.23|1093.73|0
1663822200000|2022-09-22 04:50:00|1096.94|1094.44|1096.93|1094.43|1096.94|1094.44|1096.7|1094.2|0
1663822500000|2022-09-22 04:55:00|1096.7|1094.2|1096.46|1093.96|1096.93|1094.43|1096.46|1093.96|0
1663822800000|2022-09-22 05:00:00|1096.45|1093.95|1096.94|1094.44|1096.94|1094.44|1096.22|1093.72|0
1663823100000|2022-09-22 05:05:00|1096.7|1094.2|1096.95|1094.45|1096.95|1094.45|1096.7|1094.2|0
1663823400000|2022-09-22 05:10:00|1096.94|1094.44|1096.22|1093.72|1096.94|1094.44|1096.22|1093.72|0
1663823700000|2022-09-22 05:15:00|1096.23|1093.73|1096.7|1094.2|1096.94|1094.44|1096.22|1093.72|0
1663824000000|2022-09-22 05:20:00|1096.69|1094.19|1096.94|1094.44|1096.94|1094.44|1096.69|1094.19|0
1663824300000|2022-09-22 05:25:00|1096.82|1094.32|1096.71|1094.21|1096.94|1094.44|1096.7|1094.2|0
1663824600000|2022-09-22 05:30:00|1096.7|1094.2|1097.32|1094.82|1097.67|1095.17|1096.7|1094.2|0
1663824900000|2022-09-22 05:35:00|1097.2|1094.7|1098.13|1095.63|1098.14|1095.64|1097.07|1094.57|0
1663825200000|2022-09-22 05:40:00|1098.14|1095.64|1098.2|1095.7|1098.36|1095.86|1097.73|1095.23|0
1663825500000|2022-09-22 05:45:00|1098.19|1095.69|1097.96|1095.46|1098.2|1095.7|1097.72|1095.22|0
1663825800000|2022-09-22 05:50:00|1097.95|1095.45|1097.72|1095.22|1097.96|1095.46|1097.48|1094.98|0
1663826100000|2022-09-22 05:55:00|1097.84|1095.34|1097.24|1094.74|1098.19|1095.69|1097.24|1094.74|0
1663826400000|2022-09-22 06:00:00|1097.47|1094.97|1098.88|1096.38|1099.12|1096.62|1097.24|1094.74|0
1663826700000|2022-09-22 06:05:00|1099.11|1096.61|1100.06|1097.56|1100.18|1097.68|1098.87|1096.37|0
1663827000000|2022-09-22 06:10:00|1099.83|1097.33|1098.41|1095.91|1100.07|1097.57|1098.41|1095.91|0
1663827300000|2022-09-22 06:15:00|1098.42|1095.92|1098.42|1095.92|1098.89|1096.39|1097.95|1095.45|0
1663827600000|2022-09-22 06:20:00|1098.41|1095.91|1099.58|1097.08|1099.82|1097.32|1098.41|1095.91|0
1663827900000|2022-09-22 06:25:00|1099.35|1096.85|1100.06|1097.56|1100.3|1097.8|1099.35|1096.85|0
1663828200000|2022-09-22 06:30:00|1100.05|1097.55|1096.87|1094.37|1100.05|1097.55|1096.87|1094.37|0
1663828500000|2022-09-22 06:35:00|1097.1|1094.6|1096.62|1094.12|1097.57|1095.07|1096.38|1093.88|0
1663828800000|2022-09-22 06:40:00|1096.85|1094.35|1094.95|1092.45|1096.85|1094.35|1094.49|1091.99|0
1663829100000|2022-09-22 06:45:00|1095.18|1092.68|1095.17|1092.67|1095.18|1092.68|1094.22|1091.72|0
1663829400000|2022-09-22 06:50:00|1095.4|1092.9|1095.65|1093.15|1096.11|1093.61|1094.93|1092.43|0
1663829700000|2022-09-22 06:55:00|1095.41|1092.91|1095.88|1093.38|1096.35|1093.85|1094.71|1092.21|0
1663830000000|2022-09-22 07:00:00|1096|1093.5|1097.73|1097.23|1098.33|1097.83|1093.69|1091.19|20
1663830300000|2022-09-22 07:05:00|1097.53|1097.03|1094.33|1093.83|1098.08|1097.58|1094.13|1093.63|16
1663830600000|2022-09-22 07:10:00|1094.28|1093.78|1094.33|1093.83|1094.53|1094.03|1091.63|1091.13|0
1663830900000|2022-09-22 07:15:00|1094.43|1093.93|1093.73|1093.23|1095.88|1095.38|1093.58|1093.08|12
1663831200000|2022-09-22 07:20:00|1093.83|1093.33|1093.33|1092.83|1095.13|1094.63|1093.18|1092.68|5
1663831500000|2022-09-22 07:25:00|1093.23|1092.73|1096.03|1095.53|1096.03|1095.53|1092.63|1092.13|24
1663831800000|2022-09-22 07:30:00|1096.08|1095.58|1096.08|1095.58|1098.03|1097.53|1095.33|1094.83|21
1663832100000|2022-09-22 07:35:00|1096.03|1095.53|1098.63|1098.13|1098.68|1098.18|1095.73|1095.23|10
1663832400000|2022-09-22 07:40:00|1098.68|1098.18|1100.78|1100.28|1101.08|1100.58|1097.28|1096.78|0
1663832700000|2022-09-22 07:45:00|1100.88|1100.38|1104.98|1104.48|1105.18|1104.68|1100.78|1100.28|0
1663833000000|2022-09-22 07:50:00|1105.03|1104.53|1104.48|1103.98|1106.08|1105.58|1104.28|1103.78|0
1663833300000|2022-09-22 07:55:00|1104.38|1103.88|1103.28|1102.78|1104.48|1103.98|1102.18|1101.68|0
1663833600000|2022-09-22 08:00:00|1103.38|1102.88|1105.13|1104.63|1106.28|1105.78|1102.88|1102.38|21
1663833900000|2022-09-22 08:05:00|1105.23|1104.73|1103.28|1102.78|1105.33|1104.83|1102.38|1101.88|0
1663834200000|2022-09-22 08:10:00|1103.23|1102.73|1103.78|1103.28|1104.38|1103.88|1103.18|1102.68|0
1663834500000|2022-09-22 08:15:00|1103.88|1103.38|1104.48|1103.98|1105.08|1104.58|1103.78|1103.28|0
1663834800000|2022-09-22 08:20:00|1104.58|1104.08|1104.93|1104.43|1105.58|1105.08|1104.48|1103.98|0
1663835100000|2022-09-22 08:25:00|1104.88|1104.38|1106.48|1105.98|1106.98|1106.48|1104.88|1104.38|0
1663835400000|2022-09-22 08:30:00|1106.58|1106.08|1108.23|1107.73|1108.28|1107.78|1106.53|1106.03|0
1663835700000|2022-09-22 08:35:00|1108.28|1107.78|1107.88|1107.38|1108.98|1108.48|1107.48|1106.98|0
1663836000000|2022-09-22 08:40:00|1107.98|1107.48|1109.13|1108.63|1109.18|1108.68|1107.68|1107.18|10
1663836300000|2022-09-22 08:45:00|1108.98|1108.48|1108.03|1107.53|1109.98|1109.48|1107.78|1107.28|0
1663836600000|2022-09-22 08:50:00|1108.08|1107.58|1107.68|1107.18|1108.78|1108.28|1107.43|1106.93|0
1663836900000|2022-09-22 08:55:00|1107.48|1106.98|1107.78|1107.28|1108.18|1107.68|1107.38|1106.88|0
1663837200000|2022-09-22 09:00:00|1107.68|1107.18|1107.08|1106.58|1107.88|1107.38|1106.98|1106.48|0
1663837500000|2022-09-22 09:05:00|1107.13|1106.63|1104.08|1103.58|1107.48|1106.98|1103.68|1103.18|0
1663837800000|2022-09-22 09:10:00|1103.98|1103.48|1105.63|1105.13|1105.63|1105.13|1103.78|1103.28|9
1663838100000|2022-09-22 09:15:00|1105.68|1105.18|1106.2|1105.7|1107.15|1106.65|1105.68|1105.18|0
1663838400000|2022-09-22 09:20:00|1106.15|1105.65|1106.1|1105.6|1106.65|1106.15|1105.85|1105.35|6
1663838700000|2022-09-22 09:25:00|1106.15|1105.65|1108.2|1107.7|1108.2|1107.7|1106.15|1105.65|11
1663839000000|2022-09-22 09:30:00|1108.25|1107.75|1107.7|1107.2|1109.45|1108.95|1107.6|1107.1|7
1663839300000|2022-09-22 09:35:00|1107.65|1107.15|1106.5|1106|1107.65|1107.15|1106.2|1105.7|0
1663839600000|2022-09-22 09:40:00|1106.55|1106.05|1105.5|1105|1106.55|1106.05|1104.7|1104.2|0
1663839900000|2022-09-22 09:45:00|1105.45|1104.95|1104.85|1104.35|1106.85|1106.35|1104.75|1104.25|15
1663840200000|2022-09-22 09:50:00|1105|1104.5|1105.95|1105.45|1106|1105.5|1104.9|1104.4|0
1663840500000|2022-09-22 09:55:00|1106|1105.5|1105.5|1105|1106.3|1105.8|1104.95|1104.45|6
1663840800000|2022-09-22 10:00:00|1105.55|1105.05|1104|1103.5|1105.9|1105.4|1104|1103.5|0
1663841100000|2022-09-22 10:05:00|1103.95|1103.45|1102.7|1102.2|1103.95|1103.45|1102.25|1101.75|3
1663841400000|2022-09-22 10:10:00|1102.65|1102.15|1102|1101.5|1102.65|1102.15|1101.5|1101|0
1663841700000|2022-09-22 10:15:00|1101.95|1101.45|1101.85|1101.35|1102.1|1101.6|1101.4|1100.9|0
1663842000000|2022-09-22 10:20:00|1101.9|1101.4|1101.35|1100.85|1102|1101.5|1100.9|1100.4|0
1663842300000|2022-09-22 10:25:00|1101.3|1100.8|1102.2|1101.7|1102.2|1101.7|1101|1100.5|4
1663842600000|2022-09-22 10:30:00|1102.15|1101.65|1102.15|1101.65|1102.7|1102.2|1101.9|1101.4|0
1663842900000|2022-09-22 10:35:00|1102|1101.5|1101.5|1101|1102.4|1101.9|1101.25|1100.75|3
1663843200000|2022-09-22 10:40:00|1101.55|1101.05|1102.15|1101.65|1102.3|1101.8|1101.55|1101.05|2
1663843500000|2022-09-22 10:45:00|1102.2|1101.7|1101.1|1100.6|1102.35|1101.85|1100.9|1100.4|0
1663843800000|2022-09-22 10:50:00|1101.05|1100.55|1101.75|1101.25|1102.1|1101.6|1100.95|1100.45|0
1663844100000|2022-09-22 10:55:00|1101.8|1101.3|1101.65|1101.15|1102.55|1102.05|1101.15|1100.65|4
1663844400000|2022-09-22 11:00:00|1101.7|1101.2|1100.6|1100.1|1102.7|1102.2|1098.9|1098.4|111
1663844700000|2022-09-22 11:05:00|1100.55|1100.05|1098.2|1097.7|1100.85|1100.35|1098.2|1097.7|10
1663845000000|2022-09-22 11:10:00|1098.1|1097.6|1097.75|1097.25|1098.6|1098.1|1097.3|1096.8|0
1663845300000|2022-09-22 11:15:00|1097.6|1097.1|1098.85|1098.35|1099.4|1098.9|1097.6|1097.1|10
1663845600000|2022-09-22 11:20:00|1098.8|1098.3|1098.65|1098.15|1099.2|1098.7|1097.95|1097.45|5
1663845900000|2022-09-22 11:25:00|1098.7|1098.2|1097.8|1097.3|1098.95|1098.45|1097.75|1097.25|0
1663846200000|2022-09-22 11:30:00|1097.75|1097.25|1098.2|1097.7|1099.4|1098.9|1097.75|1097.25|4
1663846500000|2022-09-22 11:35:00|1098.25|1097.75|1100.2|1099.7|1100.25|1099.75|1097.95|1097.45|5
1663846800000|2022-09-22 11:40:00|1100.18|1099.68|1099.93|1099.43|1100.18|1099.68|1099.18|1098.68|0
1663847100000|2022-09-22 11:45:00|1099.88|1099.38|1099.83|1099.33|1099.98|1099.48|1098.68|1098.18|5
1663847400000|2022-09-22 11:50:00|1099.78|1099.28|1101.73|1101.23|1101.73|1101.23|1099.63|1099.13|0
1663847700000|2022-09-22 11:55:00|1101.63|1101.13|1101.33|1100.83|1102.63|1102.13|1101.03|1100.53|2
1663848000000|2022-09-22 12:00:00|1101.28|1100.78|1102.08|1101.58|1102.23|1101.73|1100.83|1100.33|8
1663848300000|2022-09-22 12:05:00|1102.13|1101.63|1101.83|1101.33|1102.18|1101.68|1101.08|1100.58|0
1663848600000|2022-09-22 12:10:00|1101.88|1101.38|1103.53|1103.03|1103.58|1103.08|1101.88|1101.38|0
1663848900000|2022-09-22 12:15:00|1103.58|1103.08|1104.13|1103.63|1104.43|1103.93|1103.43|1102.93|0
1663849200000|2022-09-22 12:20:00|1104.03|1103.53|1103.08|1102.58|1104.38|1103.88|1103.03|1102.53|0
1663849500000|2022-09-22 12:25:00|1103.13|1102.63|1103.08|1102.58|1103.48|1102.98|1103.08|1102.58|0
1663849800000|2022-09-22 12:30:00|1103.03|1102.53|1103.38|1102.88|1103.48|1102.98|1101.48|1100.98|0
1663850100000|2022-09-22 12:35:00|1103.28|1102.78|1105.48|1104.98|1105.53|1105.03|1102.38|1101.88|0
1663850400000|2022-09-22 12:40:00|1105.53|1105.03|1106.08|1105.58|1106.53|1106.03|1105.28|1104.78|0
1663850700000|2022-09-22 12:45:00|1106.13|1105.63|1105.78|1105.28|1106.38|1105.88|1105.23|1104.73|0
1663851000000|2022-09-22 12:50:00|1105.73|1105.23|1106.58|1106.08|1106.88|1106.38|1105.43|1104.93|0
1663851300000|2022-09-22 12:55:00|1106.53|1106.03|1106.13|1105.63|1107.38|1106.88|1105.73|1105.23|85
1663851600000|2022-09-22 13:00:00|1106.08|1105.58|1106.43|1105.93|1107.48|1106.98|1105.98|1105.48|3
1663851900000|2022-09-22 13:05:00|1106.48|1105.98|1108.08|1107.58|1108.33|1107.83|1106.43|1105.93|12
1663852200000|2022-09-22 13:10:00|1107.98|1107.48|1107.83|1107.33|1108.08|1107.58|1106.88|1106.38|11
1663852500000|2022-09-22 13:15:00|1107.88|1107.38|1107.23|1106.73|1108.38|1107.88|1106.88|1106.38|22
1663852800000|2022-09-22 13:20:00|1107.28|1106.78|1107.28|1106.78|1107.83|1107.33|1106.48|1105.98|31
1663853100000|2022-09-22 13:25:00|1107.18|1106.68|1108.53|1108.03|1108.53|1108.03|1106.93|1106.43|23
1663853400000|2022-09-22 13:30:00|1108.58|1108.08|1109.13|1108.63|1110.73|1110.23|1108.28|1107.78|19
1663853700000|2022-09-22 13:35:00|1109.18|1108.68|1109.08|1108.58|1110.83|1110.33|1108.98|1108.48|11
1663854000000|2022-09-22 13:40:00|1109.13|1108.63|1108.73|1108.23|1110.18|1109.68|1108.28|1107.78|7
1663854300000|2022-09-22 13:45:00|1108.53|1108.03|1105.58|1105.08|1108.73|1108.23|1105.58|1105.08|10
1663854600000|2022-09-22 13:50:00|1105.48|1104.98|1103.08|1102.58|1106.18|1105.68|1102.83|1102.33|1
1663854900000|2022-09-22 13:55:00|1103.03|1102.53|1102.88|1102.38|1103.48|1102.98|1101.98|1101.48|10
1663855200000|2022-09-22 14:00:00|1102.93|1102.43|1101.48|1100.98|1103.43|1102.93|1101.38|1100.88|4
1663855500000|2022-09-22 14:05:00|1101.38|1100.88|1102.43|1101.93|1102.73|1102.23|1101.33|1100.83|4
1663855800000|2022-09-22 14:10:00|1102.16|1101.66|1105.26|1104.76|1105.26|1104.76|1101.06|1100.56|26
1663856100000|2022-09-22 14:15:00|1105.31|1104.81|1105.18|1102.68|1105.86|1105.36|1104.36|1102.68|0
1663856400000|2022-09-22 14:20:00|1105.06|1102.56|1104.24|1101.74|1105.44|1102.94|1103.75|1101.25|0
1663856700000|2022-09-22 14:25:00|1104.23|1101.73|1106.26|1103.76|1106.39|1103.89|1104|1101.5|0
1663857000000|2022-09-22 14:30:00|1106.15|1103.65|1105.64|1103.14|1107.35|1104.85|1104.92|1102.42|0
1663857300000|2022-09-22 14:35:00|1105.65|1103.15|1105.91|1103.41|1105.92|1103.42|1104.69|1102.19|0
1663857600000|2022-09-22 14:40:00|1105.67|1103.17|1105.16|1102.66|1106.62|1104.12|1104.92|1102.42|0
1663857900000|2022-09-22 14:45:00|1104.92|1102.42|1105.18|1102.68|1105.9|1103.4|1104.68|1102.18|0
1663858200000|2022-09-22 14:50:00|1105.17|1102.67|1103.96|1101.46|1105.18|1102.68|1103.96|1101.46|0
1663858500000|2022-09-22 14:55:00|1103.95|1101.45|1103.7|1101.2|1104.69|1102.19|1103.47|1100.97|0
1663858800000|2022-09-22 15:00:00|1103.46|1100.96|1103.15|1100.65|1103.71|1101.21|1102.91|1100.41|0
1663859100000|2022-09-22 15:05:00|1102.92|1100.42|1104.37|1101.87|1104.61|1102.11|1102.92|1100.42|0
1663859400000|2022-09-22 15:10:00|1104.36|1101.86|1102.22|1099.72|1104.37|1101.87|1102.21|1099.71|0
1663859700000|2022-09-22 15:15:00|1102.45|1099.95|1102.21|1099.71|1103.41|1100.91|1101.97|1099.47|0
1663860000000|2022-09-22 15:20:00|1102.09|1099.59|1102.44|1099.94|1102.92|1100.42|1101.72|1099.22|0
1663860300000|2022-09-22 15:25:00|1102.2|1099.7|1102.48|1099.98|1102.96|1100.46|1102.2|1099.7|0
1663860600000|2022-09-22 15:30:00|1102.47|1099.97|1102.02|1099.52|1103.46|1100.96|1102|1099.5|0
1663860900000|2022-09-22 15:35:00|1102.25|1099.75|1103.2|1100.7|1103.45|1100.95|1102.01|1099.51|0
1663861200000|2022-09-22 15:40:00|1103.21|1100.71|1102.25|1099.75|1103.21|1100.71|1101.53|1099.03|0
1663861500000|2022-09-22 15:45:00|1102.24|1099.74|1104.18|1101.68|1104.65|1102.15|1102|1099.5|0
1663861800000|2022-09-22 15:50:00|1104.17|1101.67|1103.46|1100.96|1104.43|1101.93|1103.22|1100.72|0
1663862100000|2022-09-22 15:55:00|1103.7|1101.2|1102.95|1100.45|1103.7|1101.2|1102.47|1099.97|0
1663862400000|2022-09-22 16:00:00|1102.84|1100.34|1103.22|1100.72|1103.94|1101.44|1102.61|1100.11|0
1663862700000|2022-09-22 16:05:00|1103.33|1100.83|1103.69|1101.19|1103.93|1101.43|1102.72|1100.22|0
1663863000000|2022-09-22 16:10:00|1103.92|1101.42|1103.31|1100.81|1103.93|1101.43|1102.58|1100.08|0
1663863300000|2022-09-22 16:15:00|1103.19|1100.69|1103.91|1101.41|1103.92|1101.42|1102.94|1100.44|0
1663863600000|2022-09-22 16:20:00|1103.92|1101.42|1105.4|1102.9|1105.87|1103.37|1103.19|1100.69|0
1663863900000|2022-09-22 16:25:00|1105.39|1102.89|1103.93|1101.43|1105.4|1102.9|1103.93|1101.43|0
1663864200000|2022-09-22 16:30:00|1103.94|1101.44|1103.2|1100.7|1103.94|1101.44|1103.2|1100.7|0
1663864500000|2022-09-22 16:35:00|1103.21|1100.71|1104.18|1101.68|1104.42|1101.92|1103.2|1100.7|0
1663864800000|2022-09-22 16:40:00|1104.17|1101.67|1104.65|1102.15|1105.14|1102.64|1103.93|1101.43|0
1663865100000|2022-09-22 16:45:00|1104.64|1102.14|1103.7|1101.2|1105.13|1102.63|1103.69|1101.19|0
1663865400000|2022-09-22 16:50:00|1103.69|1101.19|1104.43|1101.93|1105.15|1102.65|1103.69|1101.19|0
1663865700000|2022-09-22 16:55:00|1104.42|1101.92|1104.41|1101.91|1105.16|1102.66|1104.17|1101.67|0
1663866000000|2022-09-22 17:00:00|1104.65|1102.15|1103.93|1101.43|1104.89|1102.39|1103.68|1101.18|0
1663866300000|2022-09-22 17:05:00|1103.92|1101.42|1102.96|1100.46|1103.94|1101.44|1102.96|1100.46|0
1663866600000|2022-09-22 17:10:00|1102.72|1100.22|1102.48|1099.98|1103.45|1100.95|1102.48|1099.98|0
1663866900000|2022-09-22 17:15:00|1102.71|1100.21|1102.49|1099.99|1102.73|1100.23|1101.52|1099.02|0
1663867200000|2022-09-22 17:20:00|1102.48|1099.98|1102.25|1099.75|1102.97|1100.47|1102.24|1099.74|0
1663867500000|2022-09-22 17:25:00|1102.26|1099.76|1103.23|1100.73|1103.23|1100.73|1102.25|1099.75|0
1663867800000|2022-09-22 17:30:00|1103.22|1100.72|1103.95|1101.45|1103.95|1101.45|1102.99|1100.49|0
1663868100000|2022-09-22 17:35:00|1103.96|1101.46|1104.17|1101.67|1104.43|1101.93|1103.93|1101.43|0
1663868400000|2022-09-22 17:40:00|1104.18|1101.68|1103.69|1101.19|1104.66|1102.16|1103.69|1101.19|0
1663868700000|2022-09-22 17:45:00|1103.68|1101.18|1104.18|1101.68|1104.41|1101.91|1103.21|1100.71|0
1663869000000|2022-09-22 17:50:00|1104.17|1101.67|1104.91|1102.41|1104.92|1102.42|1104.17|1101.67|0
1663869300000|2022-09-22 17:55:00|1104.79|1102.29|1104.19|1101.69|1105.15|1102.65|1104.19|1101.69|0
1663869600000|2022-09-22 18:00:00|1104.2|1101.7|1103.34|1100.84|1104.44|1101.94|1103.22|1100.72|0
1663869900000|2022-09-22 18:05:00|1103.45|1100.95|1102.97|1100.47|1103.95|1101.45|1102.97|1100.47|0
1663870200000|2022-09-22 18:10:00|1102.98|1100.48|1102.72|1100.22|1103.21|1100.71|1102.48|1099.98|0
1663870500000|2022-09-22 18:15:00|1102.71|1100.21|1102.48|1099.98|1102.97|1100.47|1102.24|1099.74|0
1663870800000|2022-09-22 18:20:00|1102.49|1099.99|1101.98|1099.48|1102.73|1100.23|1101.5|1099|0
1663871100000|2022-09-22 18:25:00|1101.86|1099.36|1102.71|1100.21|1102.96|1100.46|1101.74|1099.24|0
1663871400000|2022-09-22 18:30:00|1102.7|1100.2|1103.19|1100.69|1103.44|1100.94|1102.22|1099.72|0
1663871700000|2022-09-22 18:35:00|1103.3|1100.8|1103.92|1101.42|1103.92|1101.42|1102.94|1100.44|0
1663872000000|2022-09-22 18:40:00|1103.91|1101.41|1103.67|1101.17|1103.92|1101.42|1103.19|1100.69|0
1663872300000|2022-09-22 18:45:00|1103.43|1100.93|1103.18|1100.68|1103.67|1101.17|1102.69|1100.19|0
1663872600000|2022-09-22 18:50:00|1103.3|1100.8|1104.42|1101.92|1105.15|1102.65|1103.18|1100.68|0
1663872900000|2022-09-22 18:55:00|1104.54|1102.04|1104.9|1102.4|1104.91|1102.41|1104.29|1101.79|0
1663873200000|2022-09-22 19:00:00|1104.91|1102.41|1105.64|1103.14|1106.13|1103.63|1104.9|1102.4|0
1663873500000|2022-09-22 19:05:00|1105.88|1103.38|1105.88|1103.38|1106.13|1103.63|1105.4|1102.9|0
1663873800000|2022-09-22 19:10:00|1105.89|1103.39|1107.11|1104.61|1107.11|1104.61|1105.88|1103.38|0
1663874100000|2022-09-22 19:15:00|1106.88|1104.38|1106.12|1103.62|1106.88|1104.38|1106.12|1103.62|0
1663874400000|2022-09-22 19:20:00|1106.13|1103.63|1105.62|1103.12|1106.36|1103.86|1105.38|1102.88|0
1663874700000|2022-09-22 19:25:00|1105.61|1103.11|1106.34|1103.84|1106.35|1103.85|1104.88|1102.38|0
1663875000000|2022-09-22 19:30:00|1106.35|1103.85|1106.84|1104.34|1107.08|1104.58|1106.34|1103.84|0
1663875300000|2022-09-22 19:35:00|1106.83|1104.33|1106.83|1104.33|1107.57|1105.07|1106.58|1104.08|0
1663875600000|2022-09-22 19:40:00|1106.82|1104.32|1106.59|1104.09|1107.07|1104.57|1106.33|1103.83|0
1663875900000|2022-09-22 19:45:00|1106.6|1104.1|1108.54|1106.04|1108.54|1106.04|1106.59|1104.09|0
1663876200000|2022-09-22 19:50:00|1108.53|1106.03|1106.08|1103.58|1108.53|1106.03|1106.08|1103.58|0
1663876500000|2022-09-22 19:55:00|1106.09|1103.59|1104.81|1102.31|1106.32|1103.82|1104.69|1102.19|0
1663876800000|2022-09-22 20:00:00|1104.97|1102.47|1105.15|1102.65|1105.15|1102.65|1104.08|1101.58|0
1663877100000|2022-09-22 20:05:00|1105.19|1102.69|1106.18|1103.68|1106.28|1103.78|1105.19|1102.69|0
1663877400000|2022-09-22 20:10:00|1106.16|1103.66|1105.63|1103.13|1106.35|1103.85|1105.63|1103.13|0
1663877700000|2022-09-22 20:15:00|1105.58|1103.08|1105.53|1103.03|1105.8|1103.3|1105.36|1102.86|0
1663878000000|2022-09-22 20:20:00|1105.56|1103.06|1105.29|1102.79|1105.58|1103.08|1105.15|1102.65|0
1663878300000|2022-09-22 20:25:00|1105.36|1102.86|1105.29|1102.79|1105.41|1102.91|1105.15|1102.65|0
1663878600000|2022-09-22 20:30:00|1105.24|1102.74|1104.69|1102.19|1105.29|1102.79|1104.59|1102.09|0
1663878900000|2022-09-22 20:35:00|1104.66|1102.16|1105.24|1102.74|1105.24|1102.74|1104.64|1102.14|0
1663879200000|2022-09-22 20:40:00|1105.27|1102.77|1105.36|1102.86|1105.58|1103.08|1105.19|1102.69|0
1663879500000|2022-09-22 20:45:00|1105.39|1102.89|1105.63|1103.13|1105.63|1103.13|1105.39|1102.89|0
1663879800000|2022-09-22 20:50:00|1105.6|1103.1|1105.75|1103.25|1105.8|1103.3|1105.41|1102.91|0
1663880100000|2022-09-22 20:55:00|1105.8|1103.3|1105.56|1103.06|1105.8|1103.3|1105.39|1102.89|0
1663880400000|2022-09-22 21:00:00|1105.55|1103.05|1105.44|1102.94|1105.6|1103.1|1105.43|1102.93|0
1663880700000|2022-09-22 21:05:00|1105.43|1102.93|1105.34|1102.84|1105.44|1102.94|1105.31|1102.81|0
1663881000000|2022-09-22 21:10:00|1105.53|1103.03|1105.48|1102.98|1105.6|1103.1|1105.41|1102.91|0
1663881300000|2022-09-22 21:15:00|1105.46|1102.96|1105.56|1103.06|1105.6|1103.1|1105.43|1102.93|0
1663881600000|2022-09-22 21:20:00|1105.58|1103.08|1105.53|1103.03|1105.58|1103.08|1105.46|1102.96|0
1663881900000|2022-09-22 21:25:00|1105.58|1103.08|1105.58|1103.08|1105.58|1103.08|1105.51|1103.01|0
1663882200000|2022-09-22 21:30:00|1105.6|1103.1|1105.68|1103.18|1105.7|1103.2|1105.58|1103.08|0
1663882500000|2022-09-22 21:35:00|1105.65|1103.15|1105.73|1103.23|1105.77|1103.27|1105.65|1103.15|0
1663882800000|2022-09-22 21:40:00|1105.75|1103.25|1105.8|1103.3|1105.8|1103.3|1105.75|1103.25|0
1663883100000|2022-09-22 21:45:00|1105.82|1103.32|1105.94|1103.44|1105.94|1103.44|1105.82|1103.32|0
1663883400000|2022-09-22 21:50:00|1105.92|1103.42|1105.82|1103.32|1105.94|1103.44|1105.8|1103.3|0
1663883700000|2022-09-22 21:55:00|1105.85|1103.35|1105.94|1103.44|1106.01|1103.51|1105.85|1103.35|0
1663884000000|2022-09-22 22:00:00|1105.95|1103.45|1105.68|1103.18|1106.21|1103.71|1105.63|1103.13|0
1663884300000|2022-09-22 22:05:00|1105.72|1103.22|1105.92|1103.42|1105.92|1103.42|1105.46|1102.96|0
1663884600000|2022-09-22 22:10:00|1105.94|1103.44|1105.99|1103.49|1106.33|1103.83|1105.46|1102.96|0
1663884900000|2022-09-22 22:15:00|1105.97|1103.47|1106.06|1103.56|1106.18|1103.68|1105.92|1103.42|0
1663885200000|2022-09-22 22:20:00|1106.09|1103.59|1106.52|1104.02|1106.57|1104.07|1106.06|1103.56|0
1663885500000|2022-09-22 22:25:00|1106.45|1103.95|1106.42|1103.92|1106.62|1104.12|1106.4|1103.9|0
1663885800000|2022-09-22 22:30:00|1106.4|1103.9|1106.13|1103.63|1106.45|1103.95|1106.13|1103.63|0
1663886100000|2022-09-22 22:35:00|1106.14|1103.64|1106.38|1103.88|1106.57|1104.07|1106.13|1103.63|0
1663886400000|2022-09-22 22:40:00|1106.4|1103.9|1105.07|1102.57|1106.4|1103.9|1104.98|1102.48|0
1663886700000|2022-09-22 22:45:00|1105.08|1102.58|1105.41|1102.91|1105.68|1103.18|1105.03|1102.53|0
1663887000000|2022-09-22 22:50:00|1105.39|1102.89|1105.41|1102.91|1105.8|1103.3|1105.36|1102.86|0
1663887300000|2022-09-22 22:55:00|1105.39|1102.89|1105.75|1103.25|1105.97|1103.47|1105.19|1102.69|0
1663887600000|2022-09-22 23:00:00|1105.77|1103.27|1106.35|1103.85|1106.35|1103.85|1105.46|1102.96|0
1663887900000|2022-09-22 23:05:00|1106.4|1103.9|1106.18|1103.68|1106.45|1103.95|1105.85|1103.35|0
1663888200000|2022-09-22 23:10:00|1106.16|1103.66|1106.04|1103.54|1106.35|1103.85|1106.01|1103.51|0
1663888500000|2022-09-22 23:15:00|1106.01|1103.51|1106.16|1103.66|1106.23|1103.73|1105.97|1103.47|0
1663888800000|2022-09-22 23:20:00|1106.13|1103.63|1105.75|1103.25|1106.13|1103.63|1105.75|1103.25|0
1663889100000|2022-09-22 23:25:00|1105.72|1103.22|1106.13|1103.63|1106.18|1103.68|1105.68|1103.18|0
1663889400000|2022-09-22 23:30:00|1106.09|1103.59|1106.38|1103.88|1106.45|1103.95|1105.99|1103.49|0
1663889700000|2022-09-22 23:35:00|1106.35|1103.85|1106.28|1103.78|1106.4|1103.9|1106.18|1103.68|0
1663890000000|2022-09-22 23:40:00|1106.35|1103.85|1106.35|1103.85|1106.52|1104.02|1106.35|1103.85|0
1663890300000|2022-09-22 23:45:00|1106.33|1103.83|1106.01|1103.51|1106.42|1103.92|1105.92|1103.42|0
1663890600000|2022-09-22 23:50:00|1106.02|1103.52|1106.67|1104.17|1106.74|1104.24|1105.97|1103.47|0
1663890900000|2022-09-22 23:55:00|1106.74|1104.24|1106.57|1104.07|1106.74|1104.24|1106.45|1103.95|0
1663891200000|2022-09-23 00:00:00|1106.59|1104.09|1107|1104.5|1107.51|1105.01|1106.57|1104.07|0
1663891500000|2022-09-23 00:05:00|1106.96|1104.46|1106.4|1103.9|1107.05|1104.55|1106.4|1103.9|0
1663891800000|2022-09-23 00:10:00|1106.38|1103.88|1106.35|1103.85|1106.57|1104.07|1106.09|1103.59|0
1663892100000|2022-09-23 00:15:00|1106.33|1103.83|1106.5|1104|1106.97|1104.47|1105.79|1103.29|0
1663892400000|2022-09-23 00:20:00|1106.51|1104.01|1106.5|1104|1106.98|1104.48|1106.27|1103.77|0
1663892700000|2022-09-23 00:25:00|1106.49|1103.99|1106.74|1104.24|1106.98|1104.48|1106.26|1103.76|0
1663893000000|2022-09-23 00:30:00|1106.75|1104.25|1106.74|1104.24|1107.22|1104.72|1106.5|1104|0
1663893300000|2022-09-23 00:35:00|1106.51|1104.01|1106.5|1104|1106.74|1104.24|1106.5|1104|0
1663893600000|2022-09-23 00:40:00|1106.51|1104.01|1106.61|1104.11|1106.74|1104.24|1106.13|1103.63|0
1663893900000|2022-09-23 00:45:00|1106.62|1104.12|1106.61|1104.11|1106.86|1104.36|1106.61|1104.11|0
1663894200000|2022-09-23 00:50:00|1106.62|1104.12|1106.37|1103.87|1106.62|1104.12|1106.37|1103.87|0
1663894500000|2022-09-23 00:55:00|1106.38|1103.88|1106.24|1103.74|1106.48|1103.98|1106.24|1103.74|0
1663894800000|2022-09-23 01:00:00|1106.23|1103.73|1105.87|1103.37|1106.23|1103.73|1105.62|1103.12|0
1663895100000|2022-09-23 01:05:00|1105.86|1103.36|1105.14|1102.64|1105.86|1103.36|1105.14|1102.64|0
1663895400000|2022-09-23 01:10:00|1105.38|1102.88|1105.86|1103.36|1105.86|1103.36|1105.26|1102.76|0
1663895700000|2022-09-23 01:15:00|1105.62|1103.12|1105.63|1103.13|1105.86|1103.36|1105.15|1102.65|0
1663896000000|2022-09-23 01:20:00|1105.86|1103.36|1105.02|1102.52|1105.87|1103.37|1104.91|1102.41|0
1663896300000|2022-09-23 01:25:00|1105.26|1102.76|1104.54|1102.04|1105.26|1102.76|1104.54|1102.04|0
1663896600000|2022-09-23 01:30:00|1104.53|1102.03|1104.78|1102.28|1104.78|1102.28|1104.53|1102.03|0
1663896900000|2022-09-23 01:35:00|1104.77|1102.27|1104.54|1102.04|1105.02|1102.52|1104.53|1102.03|0
1663897200000|2022-09-23 01:40:00|1104.65|1102.15|1105.01|1102.51|1105.02|1102.52|1104.65|1102.15|0
1663897500000|2022-09-23 01:45:00|1105.02|1102.52|1104.78|1102.28|1105.02|1102.52|1104.54|1102.04|0
1663897800000|2022-09-23 01:50:00|1105.02|1102.52|1105.49|1102.99|1105.49|1102.99|1104.78|1102.28|0
1663898100000|2022-09-23 01:55:00|1105.48|1102.98|1105.97|1103.47|1105.97|1103.47|1105.25|1102.75|0
1663898400000|2022-09-23 02:00:00|1105.73|1103.23|1105.49|1102.99|1105.73|1103.23|1105.25|1102.75|0
1663898700000|2022-09-23 02:05:00|1105.73|1103.23|1105.73|1103.23|1105.97|1103.47|1105.72|1103.22|0
1663899000000|2022-09-23 02:10:00|1105.96|1103.46|1105.48|1102.98|1105.96|1103.46|1105.48|1102.98|0
1663899300000|2022-09-23 02:15:00|1105.25|1102.75|1105|1102.5|1105.25|1102.75|1104.76|1102.26|0
1663899600000|2022-09-23 02:20:00|1105.01|1102.51|1104.28|1101.78|1105.01|1102.51|1104.28|1101.78|0
1663899900000|2022-09-23 02:25:00|1104.29|1101.79|1103.8|1101.3|1104.29|1101.79|1103.8|1101.3|0
1663900200000|2022-09-23 02:30:00|1103.57|1101.07|1103.08|1100.58|1103.8|1101.3|1102.83|1100.33|0
1663900500000|2022-09-23 02:35:00|1103.31|1100.81|1103.32|1100.82|1103.56|1101.06|1103.08|1100.58|0
1663900800000|2022-09-23 02:40:00|1103.2|1100.7|1103.55|1101.05|1103.79|1101.29|1103.08|1100.58|0
1663901100000|2022-09-23 02:45:00|1103.56|1101.06|1103.8|1101.3|1104.03|1101.53|1103.55|1101.05|0
1663901400000|2022-09-23 02:50:00|1103.79|1101.29|1103.8|1101.3|1103.92|1101.42|1103.67|1101.17|0
1663901700000|2022-09-23 02:55:00|1103.68|1101.18|1102.56|1100.06|1103.8|1101.3|1102.56|1100.06|0
1663902000000|2022-09-23 03:00:00|1102.57|1100.07|1102.8|1100.3|1102.8|1100.3|1102.09|1099.59|0
1663902300000|2022-09-23 03:05:00|1102.92|1100.42|1103.04|1100.54|1103.28|1100.78|1102.8|1100.3|0
1663902600000|2022-09-23 03:10:00|1102.81|1100.31|1102.93|1100.43|1103.04|1100.54|1102.8|1100.3|0
1663902900000|2022-09-23 03:15:00|1102.92|1100.42|1103.28|1100.78|1103.29|1100.79|1102.8|1100.3|0
1663903200000|2022-09-23 03:20:00|1103.27|1100.77|1103.03|1100.53|1103.28|1100.78|1102.56|1100.06|0
1663903500000|2022-09-23 03:25:00|1103.27|1100.77|1103.27|1100.77|1103.27|1100.77|1103.03|1100.53|0
1663903800000|2022-09-23 03:30:00|1103.03|1100.53|1102.79|1100.29|1103.03|1100.53|1102.55|1100.05|0
1663904100000|2022-09-23 03:35:00|1102.67|1100.17|1102.2|1099.7|1102.79|1100.29|1102.08|1099.58|0
1663904400000|2022-09-23 03:40:00|1102.31|1099.81|1101.61|1099.11|1102.32|1099.82|1101.37|1098.87|0
1663904700000|2022-09-23 03:45:00|1101.6|1099.1|1101.61|1099.11|1101.61|1099.11|1101.13|1098.63|0
1663905000000|2022-09-23 03:50:00|1101.6|1099.1|1101.37|1098.87|1101.6|1099.1|1101.37|1098.87|0
1663905300000|2022-09-23 03:55:00|1101.61|1099.11|1101.61|1099.11|1101.73|1099.23|1101.37|1098.87|0
1663905600000|2022-09-23 04:00:00|1101.49|1098.99|1101.61|1099.11|1101.62|1099.12|1101.37|1098.87|0
1663905900000|2022-09-23 04:05:00|1101.6|1099.1|1099.68|1097.18|1101.6|1099.1|1099.44|1096.94|0
1663906200000|2022-09-23 04:10:00|1099.8|1097.3|1099.69|1097.19|1099.81|1097.31|1099.56|1097.06|0
1663906500000|2022-09-23 04:15:00|1099.68|1097.18|1099.38|1096.88|1099.85|1097.35|1099.37|1096.87|0
1663906800000|2022-09-23 04:20:00|1099.61|1097.11|1099.87|1097.37|1099.98|1097.48|1099.38|1096.88|0
1663907100000|2022-09-23 04:25:00|1099.98|1097.48|1100.1|1097.6|1100.11|1097.61|1099.87|1097.37|0
1663907400000|2022-09-23 04:30:00|1100.11|1097.61|1100.45|1097.95|1100.7|1098.2|1099.97|1097.47|0
1663907700000|2022-09-23 04:35:00|1100.46|1097.96|1099.98|1097.48|1100.46|1097.96|1099.98|1097.48|0
1663908000000|2022-09-23 04:40:00|1100.22|1097.72|1100.22|1097.72|1100.34|1097.84|1099.98|1097.48|0
1663908300000|2022-09-23 04:45:00|1100.23|1097.73|1099.74|1097.24|1100.46|1097.96|1099.74|1097.24|0
1663908600000|2022-09-23 04:50:00|1099.86|1097.36|1099.98|1097.48|1100.21|1097.71|1099.86|1097.36|0
1663908900000|2022-09-23 04:55:00|1100.1|1097.6|1099.73|1097.23|1100.21|1097.71|1099.49|1096.99|0
1663909200000|2022-09-23 05:00:00|1099.97|1097.47|1100.69|1098.19|1100.69|1098.19|1099.85|1097.35|0
1663909500000|2022-09-23 05:05:00|1100.57|1098.07|1101.42|1098.92|1101.66|1099.16|1100.57|1098.07|0
1663909800000|2022-09-23 05:10:00|1101.54|1099.04|1101.42|1098.92|1101.78|1099.28|1101.18|1098.68|0
1663910100000|2022-09-23 05:15:00|1101.43|1098.93|1101.66|1099.16|1101.9|1099.4|1101.42|1098.92|0
1663910400000|2022-09-23 05:20:00|1101.78|1099.28|1101.9|1099.4|1102.14|1099.64|1101.66|1099.16|0
1663910700000|2022-09-23 05:25:00|1101.89|1099.39|1101.66|1099.16|1101.9|1099.4|1101.42|1098.92|0
1663911000000|2022-09-23 05:30:00|1101.65|1099.15|1101.42|1098.92|1101.66|1099.16|1101.42|1098.92|0
1663911300000|2022-09-23 05:35:00|1101.18|1098.68|1101.18|1098.68|1101.42|1098.92|1100.7|1098.2|0
1663911600000|2022-09-23 05:40:00|1101.41|1098.91|1101.17|1098.67|1101.42|1098.92|1101.16|1098.66|0
1663911900000|2022-09-23 05:45:00|1101.16|1098.66|1100.94|1098.44|1101.17|1098.67|1100.68|1098.18|0
1663912200000|2022-09-23 05:50:00|1100.93|1098.43|1101.89|1099.39|1101.89|1099.39|1100.93|1098.43|0
1663912500000|2022-09-23 05:55:00|1102.01|1099.51|1101.64|1099.14|1102.36|1099.86|1101.64|1099.14|0
1663912800000|2022-09-23 06:00:00|1101.41|1098.91|1102.48|1099.98|1102.61|1100.11|1101.16|1098.66|0
1663913100000|2022-09-23 06:05:00|1102.49|1099.99|1103.07|1100.57|1103.79|1101.29|1102.13|1099.63|0
1663913400000|2022-09-23 06:10:00|1103.08|1100.58|1103.08|1100.58|1103.56|1101.06|1103.08|1100.58|0
1663913700000|2022-09-23 06:15:00|1102.84|1100.34|1102.13|1099.63|1103.08|1100.58|1102.13|1099.63|0
1663914000000|2022-09-23 06:20:00|1102.01|1099.51|1101.9|1099.4|1102.14|1099.64|1101.65|1099.15|0
1663914300000|2022-09-23 06:25:00|1101.89|1099.39|1100.69|1098.19|1101.89|1099.39|1100.46|1097.96|0
1663914600000|2022-09-23 06:30:00|1100.7|1098.2|1102.13|1099.63|1102.13|1099.63|1100.7|1098.2|0
1663914900000|2022-09-23 06:35:00|1102.12|1099.62|1102.84|1100.34|1103.08|1100.58|1102.12|1099.62|0
1663915200000|2022-09-23 06:40:00|1102.72|1100.22|1101.64|1099.14|1102.72|1100.22|1101.64|1099.14|0
1663915500000|2022-09-23 06:45:00|1101.88|1099.38|1101.18|1098.68|1101.88|1099.38|1100.93|1098.43|0
1663915800000|2022-09-23 06:50:00|1101.29|1098.79|1100.94|1098.44|1101.64|1099.14|1100.7|1098.2|0
1663916100000|2022-09-23 06:55:00|1100.93|1098.43|1100.61|1098.11|1101.32|1098.82|1100.29|1097.79|0
1663916400000|2022-09-23 07:00:00|1100.84|1098.34|1098.41|1095.91|1100.84|1098.34|1096.54|1094.04|0
1663916700000|2022-09-23 07:05:00|1098.17|1095.67|1103.41|1102.91|1103.46|1102.96|1097.92|1095.42|0
1663917000000|2022-09-23 07:10:00|1103.36|1102.86|1101.11|1100.61|1103.46|1102.96|1100.51|1100.01|0
1663917300000|2022-09-23 07:15:00|1101.21|1100.71|1099.21|1098.71|1102.06|1101.56|1099.21|1098.71|0
1663917600000|2022-09-23 07:20:00|1099.36|1098.86|1099.66|1099.16|1099.76|1099.26|1096.66|1096.16|0
1663917900000|2022-09-23 07:25:00|1099.51|1099.01|1099.91|1099.41|1101.01|1100.51|1099.26|1098.76|0
1663918200000|2022-09-23 07:30:00|1099.96|1099.46|1095.86|1095.36|1099.96|1099.46|1095.86|1095.36|0
1663918500000|2022-09-23 07:35:00|1095.81|1095.31|1091.86|1091.36|1095.81|1095.31|1091.81|1091.31|0
1663918800000|2022-09-23 07:40:00|1091.81|1091.31|1090.46|1089.96|1091.81|1091.31|1089.51|1089.01|2
1663919100000|2022-09-23 07:45:00|1090.41|1089.91|1091.46|1090.96|1091.76|1091.26|1090.31|1089.81|87
1663919400000|2022-09-23 07:50:00|1091.71|1091.21|1091.71|1091.21|1092.11|1091.61|1089.26|1088.76|52
1663919700000|2022-09-23 07:55:00|1091.81|1091.31|1091.61|1091.11|1091.86|1091.36|1089.61|1089.11|61
1663920000000|2022-09-23 08:00:00|1091.56|1091.06|1091.96|1091.46|1092.01|1091.51|1090.96|1090.46|21
1663920300000|2022-09-23 08:05:00|1091.91|1091.41|1090.11|1089.61|1091.91|1091.41|1089.61|1089.11|0
1663920600000|2022-09-23 08:10:00|1090.16|1089.66|1087.01|1086.51|1090.86|1090.36|1087.01|1086.51|1
1663920900000|2022-09-23 08:15:00|1086.91|1086.41|1089.26|1088.76|1089.76|1089.26|1086.51|1086.01|3
1663921200000|2022-09-23 08:20:00|1089.21|1088.71|1088.06|1087.56|1089.21|1088.71|1086.91|1086.41|0
1663921500000|2022-09-23 08:25:00|1088.11|1087.61|1088.46|1087.96|1088.71|1088.21|1087.11|1086.61|12
1663921800000|2022-09-23 08:30:00|1088.41|1087.91|1087.81|1087.31|1088.51|1088.01|1087.41|1086.91|1
1663922100000|2022-09-23 08:35:00|1087.86|1087.36|1088.16|1087.66|1088.46|1087.96|1086.51|1086.01|104
1663922400000|2022-09-23 08:40:00|1088.11|1087.61|1086.16|1085.66|1088.36|1087.86|1085.61|1085.11|33
1663922700000|2022-09-23 08:45:00|1086.21|1085.71|1085.51|1085.01|1086.66|1086.16|1085.01|1084.51|12
1663923000000|2022-09-23 08:50:00|1085.46|1084.96|1084.71|1084.21|1086.06|1085.56|1084.41|1083.91|1
1663923300000|2022-09-23 08:55:00|1084.66|1084.16|1082.06|1081.56|1084.71|1084.21|1082.06|1081.56|21
1663923600000|2022-09-23 09:00:00|1082.01|1081.51|1080.96|1080.46|1082.06|1081.56|1079.66|1079.16|3
1663923900000|2022-09-23 09:05:00|1080.91|1080.41|1084.26|1083.76|1084.26|1083.76|1080.11|1079.61|16
1663924200000|2022-09-23 09:10:00|1084.21|1083.71|1082.96|1082.46|1084.21|1083.71|1082.26|1081.76|2
1663924500000|2022-09-23 09:15:00|1083.11|1082.61|1083.16|1082.66|1083.16|1082.66|1082.11|1081.61|5
1663924800000|2022-09-23 09:20:00|1083.11|1082.61|1083.06|1082.56|1083.86|1083.36|1082.61|1082.11|4
1663925100000|2022-09-23 09:25:00|1083.11|1082.61|1082.71|1082.21|1084.16|1083.66|1082.61|1082.11|2
1663925400000|2022-09-23 09:30:00|1082.56|1082.06|1081.01|1080.51|1083.21|1082.71|1080.91|1080.41|3
1663925700000|2022-09-23 09:35:00|1080.96|1080.46|1078.91|1078.41|1080.96|1080.46|1078.86|1078.36|3
1663926000000|2022-09-23 09:40:00|1078.96|1078.46|1079.21|1078.71|1079.81|1079.31|1078.11|1077.61|21
1663926300000|2022-09-23 09:45:00|1079.31|1078.81|1078.06|1077.56|1079.66|1079.16|1078.01|1077.51|6
1663926600000|2022-09-23 09:50:00|1078.16|1077.66|1076.21|1075.71|1078.66|1078.16|1076.16|1075.66|1
1663926900000|2022-09-23 09:55:00|1076.26|1075.76|1078.76|1078.26|1079.11|1078.61|1076.26|1075.76|1
1663927200000|2022-09-23 10:00:00|1078.61|1078.11|1078.86|1078.36|1078.86|1078.36|1077.76|1077.26|1
1663927500000|2022-09-23 10:05:00|1078.81|1078.31|1078.51|1078.01|1079.31|1078.81|1077.46|1076.96|6
1663927800000|2022-09-23 10:10:00|1078.46|1077.96|1076.01|1075.51|1078.76|1078.26|1076.01|1075.51|2
1663928100000|2022-09-23 10:15:00|1075.96|1075.46|1077.41|1076.91|1077.61|1077.11|1075.81|1075.31|1
1663928400000|2022-09-23 10:20:00|1077.46|1076.96|1075.31|1074.81|1077.66|1077.16|1075.31|1074.81|2
1663928700000|2022-09-23 10:25:00|1075.36|1074.86|1076.51|1076.01|1076.91|1076.41|1075.31|1074.81|1
1663929000000|2022-09-23 10:30:00|1076.56|1076.06|1074.91|1074.41|1076.56|1076.06|1074.91|1074.41|15
1663929300000|2022-09-23 10:35:00|1074.96|1074.46|1076.56|1076.06|1076.66|1076.16|1074.61|1074.11|2
1663929600000|2022-09-23 10:40:00|1076.51|1076.01|1073.21|1072.71|1076.51|1076.01|1073.16|1072.66|1
1663929900000|2022-09-23 10:45:00|1073.26|1072.76|1071.86|1071.36|1073.76|1073.26|1071.46|1070.96|2
1663930200000|2022-09-23 10:50:00|1071.76|1071.26|1072.06|1071.56|1072.41|1071.91|1070.96|1070.46|13
1663930500000|2022-09-23 10:55:00|1072.11|1071.61|1071.41|1070.91|1072.36|1071.86|1070.41|1069.91|7
1663930800000|2022-09-23 11:00:00|1071.36|1070.86|1070.31|1069.81|1072.86|1072.36|1070.26|1069.76|23
1663931100000|2022-09-23 11:05:00|1070.26|1069.76|1070.31|1069.81|1070.86|1070.36|1070.26|1069.76|0
1663931400000|2022-09-23 11:10:00|1070.21|1069.71|1071.16|1070.66|1071.21|1070.71|1068.86|1068.36|2
1663931700000|2022-09-23 11:15:00|1071.11|1070.61|1070.71|1070.21|1071.16|1070.66|1069.31|1068.81|31
1663932000000|2022-09-23 11:20:00|1070.66|1070.16|1071.01|1070.51|1071.71|1071.21|1070.06|1069.56|14
1663932300000|2022-09-23 11:25:00|1070.96|1070.46|1073.71|1073.21|1073.86|1073.36|1070.41|1069.91|18
1663932600000|2022-09-23 11:30:00|1073.76|1073.26|1074.81|1074.31|1074.91|1074.41|1072.36|1071.86|90
1663932900000|2022-09-23 11:35:00|1074.86|1074.36|1075.36|1074.86|1076.36|1075.86|1072.76|1072.26|30
1663933200000|2022-09-23 11:40:00|1075.71|1075.21|1073.01|1072.51|1076.06|1075.56|1072.91|1072.41|59
1663933500000|2022-09-23 11:45:00|1072.96|1072.46|1074.36|1073.86|1075.06|1074.56|1072.86|1072.36|16
1663933800000|2022-09-23 11:50:00|1074.31|1073.81|1074.01|1073.51|1074.36|1073.86|1073.01|1072.51|18
1663934100000|2022-09-23 11:55:00|1073.96|1073.46|1074.31|1073.81|1074.86|1074.36|1072.76|1072.26|26
1663934400000|2022-09-23 12:00:00|1074.26|1073.76|1074.46|1073.96|1074.71|1074.21|1072.81|1072.31|32
1663934700000|2022-09-23 12:05:00|1074.51|1074.01|1075.26|1074.76|1075.36|1074.86|1072.56|1072.06|10
1663935000000|2022-09-23 12:10:00|1075.41|1074.91|1077.06|1076.56|1077.71|1077.21|1075.41|1074.91|7
1663935300000|2022-09-23 12:15:00|1077.11|1076.61|1076.81|1076.31|1077.31|1076.81|1075.91|1075.41|51
1663935600000|2022-09-23 12:20:00|1076.86|1076.36|1077.11|1076.61|1077.26|1076.76|1076.11|1075.61|1
1663935900000|2022-09-23 12:25:00|1077.16|1076.66|1077.61|1077.11|1077.61|1077.11|1076.21|1075.71|1
1663936200000|2022-09-23 12:30:00|1077.66|1077.16|1077.31|1076.81|1078.21|1077.71|1076.76|1076.26|12
1663936500000|2022-09-23 12:35:00|1077.21|1076.71|1078.21|1077.71|1078.31|1077.81|1076.46|1075.96|1
1663936800000|2022-09-23 12:40:00|1078.11|1077.61|1077.16|1076.66|1078.11|1077.61|1076.76|1076.26|2
1663937100000|2022-09-23 12:45:00|1077.21|1076.71|1076.11|1075.61|1077.46|1076.96|1076.11|1075.61|14
1663937400000|2022-09-23 12:50:00|1076.01|1075.51|1075.31|1074.81|1076.26|1075.76|1074.91|1074.41|6
1663937700000|2022-09-23 12:55:00|1075.36|1074.86|1074.76|1074.26|1075.76|1075.26|1074.36|1073.86|11
1663938000000|2022-09-23 13:00:00|1074.66|1074.16|1073.46|1072.96|1074.81|1074.31|1072.66|1072.16|18
1663938300000|2022-09-23 13:05:00|1073.41|1072.91|1072.41|1071.91|1073.41|1072.91|1071.21|1070.71|15
1663938600000|2022-09-23 13:10:00|1072.36|1071.86|1072.51|1072.01|1073.41|1072.91|1072.16|1071.66|10
1663938900000|2022-09-23 13:15:00|1072.41|1071.91|1071.81|1071.31|1073.71|1073.21|1071.36|1070.86|17
1663939200000|2022-09-23 13:20:00|1071.86|1071.36|1071.86|1071.36|1072.81|1072.31|1070.66|1070.16|23
1663939500000|2022-09-23 13:25:00|1071.81|1071.31|1071.81|1071.31|1072.71|1072.21|1070.56|1070.06|44
1663939800000|2022-09-23 13:30:00|1071.86|1071.36|1068.76|1068.26|1072.31|1071.81|1066.91|1066.41|6
1663940100000|2022-09-23 13:35:00|1068.71|1068.21|1067.01|1066.51|1068.71|1068.21|1065.86|1065.36|67
1663940400000|2022-09-23 13:40:00|1067.11|1066.61|1064.01|1063.51|1067.36|1066.86|1063.76|1063.26|22
1663940700000|2022-09-23 13:45:00|1063.96|1063.46|1066.21|1065.71|1067.86|1067.36|1063.36|1062.86|92
1663941000000|2022-09-23 13:50:00|1066.16|1065.66|1063.36|1062.86|1066.16|1065.66|1062.66|1062.16|12
1663941300000|2022-09-23 13:55:00|1063.26|1062.76|1063.71|1063.21|1065.06|1064.56|1063.26|1062.76|19
1663941600000|2022-09-23 14:00:00|1063.81|1063.31|1064.01|1063.51|1064.21|1063.71|1061.66|1061.16|18
1663941900000|2022-09-23 14:05:00|1064.06|1063.56|1065.96|1065.46|1066.21|1065.71|1063.61|1063.11|54
1663942200000|2022-09-23 14:10:00|1065.93|1065.43|1066.03|1065.53|1066.53|1066.03|1065.43|1064.93|101
1663942500000|2022-09-23 14:15:00|1065.98|1065.48|1065.48|1062.98|1066.03|1065.53|1063.48|1062.97|31
1663942800000|2022-09-23 14:20:00|1065.71|1063.21|1064.53|1062.03|1065.71|1063.21|1064.3|1061.8|0
1663943100000|2022-09-23 14:25:00|1064.3|1061.8|1067.53|1065.03|1067.53|1065.03|1063.83|1061.33|0
1663943400000|2022-09-23 14:30:00|1067.52|1065.02|1065.62|1063.12|1067.53|1065.03|1065.62|1063.12|0
1663943700000|2022-09-23 14:35:00|1065.85|1063.35|1064.45|1061.95|1065.87|1063.37|1063.76|1061.26|0
1663944000000|2022-09-23 14:40:00|1064.34|1061.84|1066.31|1063.81|1066.45|1063.95|1064.22|1061.72|0
1663944300000|2022-09-23 14:45:00|1066.32|1063.82|1066.76|1064.26|1067.25|1064.75|1066.07|1063.57|0
1663944600000|2022-09-23 14:50:00|1066.77|1064.27|1066.56|1064.06|1067.23|1064.73|1065.81|1063.31|0
1663944900000|2022-09-23 14:55:00|1066.55|1064.05|1066.05|1063.55|1067.5|1065|1066.05|1063.55|0
1663945200000|2022-09-23 15:00:00|1066.06|1063.56|1065.36|1062.86|1066.06|1063.56|1064.88|1062.38|0
1663945500000|2022-09-23 15:05:00|1065.6|1063.1|1067.03|1064.53|1067.5|1065|1065.59|1063.09|0
1663945800000|2022-09-23 15:10:00|1067.02|1064.52|1065.6|1063.1|1067.72|1065.22|1065.6|1063.1|0
1663946100000|2022-09-23 15:15:00|1065.36|1062.86|1066.34|1063.84|1066.58|1064.08|1065.36|1062.86|0
1663946400000|2022-09-23 15:20:00|1066.11|1063.61|1066.59|1064.09|1067.07|1064.57|1065.41|1062.91|0
1663946700000|2022-09-23 15:25:00|1066.6|1064.1|1064.69|1062.19|1066.83|1064.33|1064.45|1061.95|0
1663947000000|2022-09-23 15:30:00|1064.92|1062.42|1065.16|1062.66|1065.87|1063.37|1064.68|1062.18|0
1663947300000|2022-09-23 15:35:00|1065.15|1062.65|1064.2|1061.7|1065.63|1063.13|1064.2|1061.7|0
1663947600000|2022-09-23 15:40:00|1064.19|1061.69|1063|1060.5|1064.21|1061.71|1062.77|1060.27|0
1663947900000|2022-09-23 15:45:00|1063.01|1060.51|1062.99|1060.49|1063.01|1060.51|1062.04|1059.54|0
1663948200000|2022-09-23 15:50:00|1062.98|1060.48|1063.93|1061.43|1064.41|1061.91|1062.75|1060.25|0
1663948500000|2022-09-23 15:55:00|1063.92|1061.42|1063.46|1060.96|1063.94|1061.44|1063.22|1060.72|0
1663948800000|2022-09-23 16:00:00|1063.7|1061.2|1063.91|1061.41|1063.93|1061.43|1063.43|1060.93|0
1663949100000|2022-09-23 16:05:00|1063.68|1061.18|1062.02|1059.52|1064.15|1061.65|1061.78|1059.28|0
1663949400000|2022-09-23 16:10:00|1061.9|1059.4|1062.02|1059.52|1062.26|1059.76|1061.66|1059.16|0
1663949700000|2022-09-23 16:15:00|1062.01|1059.51|1062.72|1060.22|1062.96|1060.46|1061.77|1059.27|0
1663950000000|2022-09-23 16:20:00|1062.49|1059.99|1062.12|1059.62|1062.96|1060.46|1061.99|1059.49|0
1663950300000|2022-09-23 16:25:00|1062|1059.5|1061.72|1059.22|1062.71|1060.21|1061.72|1059.22|0
1663950600000|2022-09-23 16:30:00|1061.73|1059.23|1061.72|1059.22|1062.2|1059.7|1061.24|1058.74|0
1663950900000|2022-09-23 16:35:00|1061.6|1059.1|1062.21|1059.71|1062.44|1059.94|1061.48|1058.98|0
1663951200000|2022-09-23 16:40:00|1062.32|1059.82|1062.42|1059.92|1062.91|1060.41|1061.73|1059.23|0
1663951500000|2022-09-23 16:45:00|1062.19|1059.69|1063.39|1060.89|1063.62|1061.12|1061.96|1059.46|0
1663951800000|2022-09-23 16:50:00|1063.16|1060.66|1065.3|1062.8|1065.3|1062.8|1063.16|1060.66|0
1663952100000|2022-09-23 16:55:00|1065.53|1063.03|1066|1063.5|1066.23|1063.73|1064.8|1062.3|0
1663952400000|2022-09-23 17:00:00|1065.99|1063.49|1066.47|1063.97|1066.95|1064.45|1065.51|1063.01|0
1663952700000|2022-09-23 17:05:00|1066.23|1063.73|1065.99|1063.49|1066.71|1064.21|1065.75|1063.25|0
1663953000000|2022-09-23 17:10:00|1065.76|1063.26|1066.23|1063.73|1066.71|1064.21|1065.75|1063.25|0
1663953300000|2022-09-23 17:15:00|1066.22|1063.72|1066.95|1064.45|1066.95|1064.45|1066.22|1063.72|0
1663953600000|2022-09-23 17:20:00|1066.72|1064.22|1065.76|1063.26|1066.95|1064.45|1065.76|1063.26|0
1663953900000|2022-09-23 17:25:00|1065.64|1063.14|1063.85|1061.35|1065.76|1063.26|1063.85|1061.35|0
1663954200000|2022-09-23 17:30:00|1063.86|1061.36|1064.8|1062.3|1065.05|1062.55|1063.85|1061.35|0
1663954500000|2022-09-23 17:35:00|1064.92|1062.42|1064.31|1061.81|1065.04|1062.54|1064.31|1061.81|0
1663954800000|2022-09-23 17:40:00|1064.32|1061.82|1064.32|1061.82|1064.56|1062.06|1063.83|1061.33|0
1663955100000|2022-09-23 17:45:00|1064.31|1061.81|1065.03|1062.53|1065.28|1062.78|1064.31|1061.81|0
1663955400000|2022-09-23 17:50:00|1065.02|1062.52|1065.03|1062.53|1065.26|1062.76|1064.79|1062.29|0
1663955700000|2022-09-23 17:55:00|1065.02|1062.52|1065.96|1063.46|1066.2|1063.7|1065.01|1062.51|0
1663956000000|2022-09-23 18:00:00|1065.73|1063.23|1066.2|1063.7|1066.21|1063.71|1064.76|1062.26|0
1663956300000|2022-09-23 18:05:00|1065.97|1063.47|1064.53|1062.03|1066.46|1063.96|1064.53|1062.03|0
1663956600000|2022-09-23 18:10:00|1064.3|1061.8|1062.84|1060.34|1064.77|1062.27|1062.6|1060.1|0
1663956900000|2022-09-23 18:15:00|1062.61|1060.11|1062.12|1059.62|1062.83|1060.33|1061.89|1059.39|0
1663957200000|2022-09-23 18:20:00|1062.13|1059.63|1063.32|1060.82|1063.8|1061.3|1062.12|1059.62|0
1663957500000|2022-09-23 18:25:00|1063.55|1061.05|1063.55|1061.05|1064.27|1061.77|1063.31|1060.81|0
1663957800000|2022-09-23 18:30:00|1063.32|1060.82|1063.3|1060.8|1063.55|1061.05|1062.34|1059.84|0
1663958100000|2022-09-23 18:35:00|1063.31|1060.81|1062.81|1060.31|1063.31|1060.81|1062.57|1060.07|0
1663958400000|2022-09-23 18:40:00|1062.8|1060.3|1063.3|1060.8|1063.53|1061.03|1062.33|1059.83|0
1663958700000|2022-09-23 18:45:00|1063.29|1060.79|1062.82|1060.32|1063.54|1061.04|1062.58|1060.08|0
1663959000000|2022-09-23 18:50:00|1062.81|1060.31|1062.56|1060.06|1063.29|1060.79|1062.34|1059.84|0
1663959300000|2022-09-23 18:55:00|1062.33|1059.83|1061.96|1059.46|1062.33|1059.83|1061.59|1059.09|0
1663959600000|2022-09-23 19:00:00|1061.84|1059.34|1064.25|1061.75|1064.38|1061.88|1061.84|1059.34|0
1663959900000|2022-09-23 19:05:00|1064.37|1061.87|1065.45|1062.95|1065.95|1063.45|1063.77|1061.27|0
1663960200000|2022-09-23 19:10:00|1065.46|1062.96|1064.75|1062.25|1065.71|1063.21|1064.26|1061.76|0
1663960500000|2022-09-23 19:15:00|1064.98|1062.48|1065.25|1062.75|1066.09|1063.59|1064.75|1062.25|0
1663960800000|2022-09-23 19:20:00|1065.24|1062.74|1064.53|1062.03|1065.74|1063.24|1064.29|1061.79|0
1663961100000|2022-09-23 19:25:00|1064.54|1062.04|1065.5|1063|1065.51|1063.01|1064.05|1061.55|0
1663961400000|2022-09-23 19:30:00|1065.51|1063.01|1066|1063.5|1066.48|1063.98|1065.5|1063|0
1663961700000|2022-09-23 19:35:00|1066.23|1063.73|1066.48|1063.98|1066.49|1063.99|1065.25|1062.75|0
1663962000000|2022-09-23 19:40:00|1066.49|1063.99|1067.92|1065.42|1067.94|1065.44|1065.99|1063.49|0
1663962300000|2022-09-23 19:45:00|1067.93|1065.43|1066.96|1064.46|1068.17|1065.67|1066.72|1064.22|0
1663962600000|2022-09-23 19:50:00|1066.73|1064.23|1066.99|1064.49|1067.67|1065.17|1066.22|1063.72|0
1663962900000|2022-09-23 19:55:00|1067|1064.5|1067.25|1064.75|1067.68|1065.18|1066.47|1063.97|0
1663963200000|2022-09-23 20:00:00|1067.24|1064.74|1066.11|1063.61|1067.4|1064.9|1066.04|1063.54|0
1663963500000|2022-09-23 20:05:00|1066.04|1063.54|1065.82|1063.32|1066.04|1063.54|1065.25|1062.75|0
1663963800000|2022-09-23 20:10:00|1065.89|1063.39|1066.25|1063.75|1066.63|1064.13|1065.68|1063.18|0
1663964100000|2022-09-23 20:15:00|1066.3|1063.8|1067.28|1064.78|1067.35|1064.85|1066.25|1063.75|0
1663964400000|2022-09-23 20:20:00|1067.3|1064.8|1066.97|1064.47|1067.3|1064.8|1066.75|1064.25|0
1663964700000|2022-09-23 20:25:00|1067.06|1064.56|1067.13|1064.63|1067.35|1064.85|1066.87|1064.37|0
1663965000000|2022-09-23 20:30:00|1067.14|1064.64|1067.04|1064.54|1067.23|1064.73|1066.85|1064.35|0
1663965300000|2022-09-23 20:35:00|1067.06|1064.56|1066.75|1064.25|1067.21|1064.71|1066.75|1064.25|0
1663965600000|2022-09-23 20:40:00|1066.76|1064.26|1066.75|1064.25|1067.02|1064.52|1066.63|1064.13|0
1663965900000|2022-09-23 20:45:00|1066.8|1064.3|1067.18|1064.68|1067.18|1064.68|1066.75|1064.25|0
1663966200000|2022-09-23 20:50:00|1067.23|1064.73|1066.85|1064.35|1067.28|1064.78|1066.78|1064.28|0
1663966500000|2022-09-23 20:55:00|1066.92|1064.42|1066.92|1064.42|1067.13|1064.63|1066.68|1064.18|0
1663966800000|2022-09-23 21:00:00|1066.87|1064.37|1066.87|1064.37|1066.87|1064.37|1066.87|1064.37|0
1664143200000|2022-09-25 22:00:00|1064|1061.5|1062.21|1059.71|1064.26|1061.76|1062.11|1059.61|0
1664143500000|2022-09-25 22:05:00|1062.28|1059.78|1064.28|1061.78|1064.5|1062|1062.04|1059.54|0
1664143800000|2022-09-25 22:10:00|1064.26|1061.76|1065.29|1062.79|1065.64|1063.14|1064.26|1061.76|0
1664144100000|2022-09-25 22:15:00|1065.31|1062.81|1066.42|1063.92|1066.85|1064.35|1065.26|1062.76|0
1664144400000|2022-09-25 22:20:00|1066.47|1063.97|1068.38|1065.88|1068.43|1065.93|1066.25|1063.75|0
1664144700000|2022-09-25 22:25:00|1068.35|1065.85|1068.35|1065.85|1069|1066.5|1067.8|1065.3|0
1664145000000|2022-09-25 22:30:00|1068.38|1065.88|1068.48|1065.98|1068.86|1066.36|1068.02|1065.52|0
1664145300000|2022-09-25 22:35:00|1068.43|1065.93|1068.34|1065.84|1068.7|1066.2|1068.17|1065.67|0
1664145600000|2022-09-25 22:40:00|1068.27|1065.77|1067.69|1065.19|1068.48|1065.98|1067.62|1065.12|0
1664145900000|2022-09-25 22:45:00|1067.6|1065.1|1067.81|1065.31|1067.91|1065.41|1067.31|1064.81|0
1664146200000|2022-09-25 22:50:00|1067.84|1065.34|1068.39|1065.89|1068.48|1065.98|1067.79|1065.29|0
1664146500000|2022-09-25 22:55:00|1068.43|1065.93|1067.31|1064.81|1068.6|1066.1|1066.76|1064.26|0
1664146800000|2022-09-25 23:00:00|1067.36|1064.86|1067.72|1065.22|1067.72|1065.22|1066.93|1064.43|0
1664147100000|2022-09-25 23:05:00|1067.74|1065.24|1067|1064.5|1068.12|1065.62|1066.67|1064.17|0
1664147400000|2022-09-25 23:10:00|1067.03|1064.53|1067.24|1064.74|1067.36|1064.86|1066.93|1064.43|0
1664147700000|2022-09-25 23:15:00|1067.29|1064.79|1067.14|1064.64|1067.41|1064.91|1067.1|1064.6|0
1664148000000|2022-09-25 23:20:00|1067.1|1064.6|1067.31|1064.81|1067.5|1065|1066.88|1064.38|0
1664148300000|2022-09-25 23:25:00|1067.29|1064.79|1067.79|1065.29|1067.91|1065.41|1067.24|1064.74|0
1664148600000|2022-09-25 23:30:00|1067.81|1065.31|1067.38|1064.88|1067.81|1065.31|1067.34|1064.84|0
1664148900000|2022-09-25 23:35:00|1067.19|1064.69|1065.9|1063.4|1067.24|1064.74|1065.85|1063.35|0
1664149200000|2022-09-25 23:40:00|1065.85|1063.35|1065.49|1062.99|1065.95|1063.45|1065.23|1062.73|0
1664149500000|2022-09-25 23:45:00|1065.46|1062.96|1066.04|1063.54|1066.13|1063.63|1065.46|1062.96|0
1664149800000|2022-09-25 23:50:00|1066.01|1063.51|1065.99|1063.49|1066.35|1063.85|1065.39|1062.89|0
1664150100000|2022-09-25 23:55:00|1066.04|1063.54|1066.25|1063.75|1066.42|1063.92|1065.77|1063.27|0
1664150400000|2022-09-26 00:00:00|1066.13|1063.63|1067.17|1064.67|1067.24|1064.74|1066.04|1063.54|0
1664150700000|2022-09-26 00:05:00|1067.1|1064.6|1068.74|1066.24|1068.96|1066.46|1066.91|1064.41|0
1664151000000|2022-09-26 00:10:00|1068.72|1066.22|1067.33|1064.83|1069.08|1066.58|1067.23|1064.73|0
1664151300000|2022-09-26 00:15:00|1067.28|1064.78|1066.75|1064.25|1069.32|1066.82|1066.28|1063.78|0
1664151600000|2022-09-26 00:20:00|1066.76|1064.26|1065.8|1063.3|1066.87|1064.37|1065.09|1062.59|0
1664151900000|2022-09-26 00:25:00|1065.57|1063.07|1066.26|1063.76|1066.26|1063.76|1065.44|1062.94|0
1664152200000|2022-09-26 00:30:00|1066.27|1063.77|1066.97|1064.47|1066.98|1064.48|1066.27|1063.77|0
1664152500000|2022-09-26 00:35:00|1066.86|1064.36|1066.74|1064.24|1067.21|1064.71|1066.73|1064.23|0
1664152800000|2022-09-26 00:40:00|1066.73|1064.23|1064.83|1062.33|1066.74|1064.24|1064.82|1062.32|0
1664153100000|2022-09-26 00:45:00|1065.07|1062.57|1064.82|1062.32|1065.54|1063.04|1064.82|1062.32|0
1664153400000|2022-09-26 00:50:00|1064.59|1062.09|1065.52|1063.02|1066.23|1063.73|1064.59|1062.09|0
1664153700000|2022-09-26 00:55:00|1065.41|1062.91|1064.08|1061.58|1065.53|1063.03|1063.38|1060.88|0
1664154000000|2022-09-26 01:00:00|1063.85|1061.35|1063.86|1061.36|1064.79|1062.29|1062.89|1060.39|0
1664154300000|2022-09-26 01:05:00|1063.85|1061.35|1064.1|1061.6|1064.57|1062.07|1063.85|1061.35|0
1664154600000|2022-09-26 01:10:00|1063.98|1061.48|1064.1|1061.6|1064.1|1061.6|1062.91|1060.41|0
1664154900000|2022-09-26 01:15:00|1063.87|1061.37|1063.38|1060.88|1064.34|1061.84|1063.14|1060.64|0
1664155200000|2022-09-26 01:20:00|1063.39|1060.89|1061.97|1059.47|1063.86|1061.36|1061.97|1059.47|0
1664155500000|2022-09-26 01:25:00|1061.74|1059.24|1061.97|1059.47|1062.68|1060.18|1061.73|1059.23|0
1664155800000|2022-09-26 01:30:00|1061.74|1059.24|1063.63|1061.13|1063.86|1061.36|1061.73|1059.23|0
1664156100000|2022-09-26 01:35:00|1063.4|1060.9|1065.05|1062.55|1065.28|1062.78|1063.39|1060.89|0
1664156400000|2022-09-26 01:40:00|1064.82|1062.32|1065.06|1062.56|1065.06|1062.56|1064.58|1062.08|0
1664156700000|2022-09-26 01:45:00|1065.18|1062.68|1064.81|1062.31|1065.52|1063.02|1064.57|1062.07|0
1664157000000|2022-09-26 01:50:00|1064.58|1062.08|1064.58|1062.08|1065.05|1062.55|1064.34|1061.84|0
1664157300000|2022-09-26 01:55:00|1064.81|1062.31|1065.05|1062.55|1065.05|1062.55|1064.34|1061.84|0
1664157600000|2022-09-26 02:00:00|1065.06|1062.56|1066.24|1063.74|1066.24|1063.74|1064.82|1062.32|0
1664157900000|2022-09-26 02:05:00|1066.01|1063.51|1065.83|1063.33|1066.48|1063.98|1065.77|1063.27|0
1664158200000|2022-09-26 02:10:00|1065.71|1063.21|1065.6|1063.1|1065.83|1063.33|1065.12|1062.62|0
1664158500000|2022-09-26 02:15:00|1065.37|1062.87|1066.32|1063.82|1066.56|1064.06|1065.36|1062.86|0
1664158800000|2022-09-26 02:20:00|1066.55|1064.05|1067.03|1064.53|1067.04|1064.54|1066.09|1063.59|0
1664159100000|2022-09-26 02:25:00|1066.8|1064.3|1067.02|1064.52|1067.27|1064.77|1066.79|1064.29|0
1664159400000|2022-09-26 02:30:00|1066.79|1064.29|1066.78|1064.28|1067.27|1064.77|1066.56|1064.06|0
1664159700000|2022-09-26 02:35:00|1066.77|1064.27|1066.53|1064.03|1067.01|1064.51|1066.3|1063.8|0
1664160000000|2022-09-26 02:40:00|1066.3|1063.8|1067.01|1064.51|1067.25|1064.75|1066.29|1063.79|0
1664160300000|2022-09-26 02:45:00|1067|1064.5|1066.06|1063.56|1067|1064.5|1065.83|1063.33|0
1664160600000|2022-09-26 02:50:00|1066.05|1063.55|1066.06|1063.56|1066.3|1063.8|1065.59|1063.09|0
1664160900000|2022-09-26 02:55:00|1066.07|1063.57|1065.58|1063.08|1066.3|1063.8|1065.34|1062.84|0
1664161200000|2022-09-26 03:00:00|1065.35|1062.85|1065.58|1063.08|1065.82|1063.32|1065.34|1062.84|0
1664161500000|2022-09-26 03:05:00|1065.59|1063.09|1066.07|1063.57|1066.08|1063.58|1065.35|1062.85|0
1664161800000|2022-09-26 03:10:00|1065.84|1063.34|1065.36|1062.86|1066.07|1063.57|1065.36|1062.86|0
1664162100000|2022-09-26 03:15:00|1065.13|1062.63|1065.6|1063.1|1065.84|1063.34|1064.89|1062.39|0
1664162400000|2022-09-26 03:20:00|1065.37|1062.87|1065.85|1063.35|1066.32|1063.82|1065.37|1062.87|0
1664162700000|2022-09-26 03:25:00|1065.84|1063.34|1065.13|1062.63|1065.84|1063.34|1065.13|1062.63|0
1664163000000|2022-09-26 03:30:00|1065.14|1062.64|1064.9|1062.4|1065.37|1062.87|1064.9|1062.4|0
1664163300000|2022-09-26 03:35:00|1064.66|1062.16|1065.13|1062.63|1065.26|1062.76|1064.66|1062.16|0
1664163600000|2022-09-26 03:40:00|1064.9|1062.4|1063.94|1061.44|1065.37|1062.87|1063.93|1061.43|0
1664163900000|2022-09-26 03:45:00|1063.93|1061.43|1063.94|1061.44|1064.18|1061.68|1063.47|1060.97|0
1664164200000|2022-09-26 03:50:00|1063.71|1061.21|1064.41|1061.91|1064.42|1061.92|1063.71|1061.21|0
1664164500000|2022-09-26 03:55:00|1064.18|1061.68|1063.95|1061.45|1064.65|1062.15|1063.94|1061.44|0
1664164800000|2022-09-26 04:00:00|1063.94|1061.44|1063.23|1060.73|1063.95|1061.45|1062.99|1060.49|0
1664165100000|2022-09-26 04:05:00|1063.24|1060.74|1063.24|1060.74|1063.71|1061.21|1063.23|1060.73|0
1664165400000|2022-09-26 04:10:00|1063|1060.5|1063.48|1060.98|1063.71|1061.21|1063|1060.5|0
1664165700000|2022-09-26 04:15:00|1063.47|1060.97|1064.18|1061.68|1064.42|1061.92|1063.24|1060.74|0
1664166000000|2022-09-26 04:20:00|1063.95|1061.45|1064.19|1061.69|1064.31|1061.81|1063.95|1061.45|0
1664166300000|2022-09-26 04:25:00|1063.96|1061.46|1064.07|1061.57|1064.43|1061.93|1063.95|1061.45|0
1664166600000|2022-09-26 04:30:00|1063.95|1061.45|1063.7|1061.2|1063.95|1061.45|1063.47|1060.97|0
1664166900000|2022-09-26 04:35:00|1063.71|1061.21|1063.34|1060.84|1063.8|1061.3|1063.33|1060.83|0
1664167200000|2022-09-26 04:40:00|1063.33|1060.83|1062.87|1060.37|1063.34|1060.84|1062.86|1060.36|0
1664167500000|2022-09-26 04:45:00|1062.86|1060.36|1062.62|1060.12|1062.86|1060.36|1061.92|1059.42|0
1664167800000|2022-09-26 04:50:00|1062.63|1060.13|1062.14|1059.64|1062.86|1060.36|1062.14|1059.64|0
1664168100000|2022-09-26 04:55:00|1061.91|1059.41|1061.68|1059.18|1062.15|1059.65|1061.21|1058.71|0
1664168400000|2022-09-26 05:00:00|1061.79|1059.29|1061.31|1058.81|1062.62|1060.12|1061.3|1058.8|0
1664168700000|2022-09-26 05:05:00|1061.08|1058.58|1060.61|1058.11|1061.31|1058.81|1059.91|1057.41|0
1664169000000|2022-09-26 05:10:00|1060.38|1057.88|1061.31|1058.81|1061.32|1058.82|1060.14|1057.64|0
1664169300000|2022-09-26 05:15:00|1061.32|1058.82|1061.55|1059.05|1061.78|1059.28|1061.07|1058.57|0
1664169600000|2022-09-26 05:20:00|1061.54|1059.04|1060.83|1058.33|1061.79|1059.29|1060.83|1058.33|0
1664169900000|2022-09-26 05:25:00|1060.82|1058.32|1059.51|1057.01|1061.07|1058.57|1058.94|1056.44|0
1664170200000|2022-09-26 05:30:00|1059.5|1057|1060.44|1057.94|1060.44|1057.94|1059.26|1056.76|0
1664170500000|2022-09-26 05:35:00|1060.32|1057.82|1060.2|1057.7|1060.44|1057.94|1059.96|1057.46|0
1664170800000|2022-09-26 05:40:00|1060.19|1057.69|1060.43|1057.93|1060.44|1057.94|1060.19|1057.69|0
1664171100000|2022-09-26 05:45:00|1060.66|1058.16|1060.68|1058.18|1061.15|1058.65|1060.43|1057.93|0
1664171400000|2022-09-26 05:50:00|1060.45|1057.95|1060.22|1057.72|1060.7|1058.2|1060.22|1057.72|0
1664171700000|2022-09-26 05:55:00|1059.98|1057.48|1060.2|1057.7|1060.69|1058.19|1059.98|1057.48|0
1664172000000|2022-09-26 06:00:00|1060.21|1057.71|1062.1|1059.6|1062.34|1059.84|1060.2|1057.7|0
1664172300000|2022-09-26 06:05:00|1061.98|1059.48|1062.08|1059.58|1063.5|1061|1061.98|1059.48|0
1664172600000|2022-09-26 06:10:00|1062.07|1059.57|1060.17|1057.67|1062.08|1059.58|1060.07|1057.57|0
1664172900000|2022-09-26 06:15:00|1060.18|1057.68|1061.94|1059.44|1062.06|1059.56|1060.18|1057.68|0
1664173200000|2022-09-26 06:20:00|1061.83|1059.33|1061.59|1059.09|1062.3|1059.8|1061|1058.5|0
1664173500000|2022-09-26 06:25:00|1061.6|1059.1|1061.36|1058.86|1061.6|1059.1|1060.77|1058.27|0
1664173800000|2022-09-26 06:30:00|1061.13|1058.63|1061.68|1059.18|1062.31|1059.81|1060.88|1058.38|0
1664174100000|2022-09-26 06:35:00|1061.57|1059.07|1062.04|1059.54|1062.51|1060.01|1061.56|1059.06|0
1664174400000|2022-09-26 06:40:00|1061.93|1059.43|1060.32|1057.82|1062.27|1059.77|1060.09|1057.59|0
1664174700000|2022-09-26 06:45:00|1060.33|1057.83|1060.77|1058.27|1061.04|1058.54|1059.62|1057.12|0
1664175000000|2022-09-26 06:50:00|1060.73|1058.23|1060.21|1057.71|1061.2|1058.7|1060.21|1057.71|0
1664175300000|2022-09-26 06:55:00|1059.98|1057.48|1058.3|1055.8|1060.22|1057.72|1057.75|1055.25|0
1664175600000|2022-09-26 07:00:00|1058.07|1055.57|1051.1|1050.6|1063.95|1061.45|1050.2|1049.7|6
1664175900000|2022-09-26 07:05:00|1051.15|1050.65|1056.35|1055.85|1059.35|1058.85|1051.1|1050.6|332
1664176200000|2022-09-26 07:10:00|1056.4|1055.9|1056.05|1055.55|1058.45|1057.95|1055.55|1055.05|201
1664176500000|2022-09-26 07:15:00|1055.95|1055.45|1054.25|1053.75|1057.85|1057.35|1053.25|1052.75|125
1664176800000|2022-09-26 07:20:00|1054.3|1053.8|1060.85|1060.35|1061.4|1060.9|1053.65|1053.15|203
1664177100000|2022-09-26 07:25:00|1060.8|1060.3|1060.3|1059.8|1062.4|1061.9|1059.15|1058.65|124
1664177400000|2022-09-26 07:30:00|1060.25|1059.75|1064.15|1063.65|1064.25|1063.75|1058.45|1057.95|24
1664177700000|2022-09-26 07:35:00|1064.1|1063.6|1062.4|1061.9|1064.75|1064.25|1062|1061.5|78
1664178000000|2022-09-26 07:40:00|1062.45|1061.95|1063.8|1063.3|1065.2|1064.7|1062.45|1061.95|39
1664178300000|2022-09-26 07:45:00|1064.25|1063.75|1062.35|1061.85|1065|1064.5|1062.3|1061.8|22
1664178600000|2022-09-26 07:50:00|1062.38|1061.88|1061.68|1061.18|1062.73|1062.23|1060.73|1060.23|53
1664178900000|2022-09-26 07:55:00|1061.73|1061.23|1060.38|1059.88|1063.58|1063.08|1059.78|1059.28|81
1664179200000|2022-09-26 08:00:00|1060.43|1059.93|1059.48|1058.98|1062.93|1062.43|1059.43|1058.93|1
1664179500000|2022-09-26 08:05:00|1059.43|1058.93|1060.33|1059.83|1061.18|1060.68|1058.88|1058.38|2
1664179800000|2022-09-26 08:10:00|1060.38|1059.88|1060.13|1059.63|1061.03|1060.53|1059.63|1059.13|1
1664180100000|2022-09-26 08:15:00|1060.08|1059.58|1057.18|1056.68|1060.08|1059.58|1057.03|1056.53|3
1664180400000|2022-09-26 08:20:00|1057.08|1056.58|1058.13|1057.63|1058.98|1058.48|1056.63|1056.13|0
1664180700000|2022-09-26 08:25:00|1058.08|1057.58|1062.43|1061.93|1062.48|1061.98|1057.73|1057.23|3
1664181000000|2022-09-26 08:30:00|1062.48|1061.98|1063.43|1062.93|1065.38|1064.88|1061.83|1061.33|1
1664181300000|2022-09-26 08:35:00|1063.48|1062.98|1063.93|1063.43|1065.03|1064.53|1063.28|1062.78|3
1664181600000|2022-09-26 08:40:00|1063.88|1063.38|1062.33|1061.83|1063.93|1063.43|1060.38|1059.88|37
1664181900000|2022-09-26 08:45:00|1062.28|1061.78|1062.03|1061.53|1062.48|1061.98|1061.38|1060.88|2
1664182200000|2022-09-26 08:50:00|1062.08|1061.58|1061.43|1060.93|1062.73|1062.23|1061.08|1060.58|2
1664182500000|2022-09-26 08:55:00|1061.38|1060.88|1060.93|1060.43|1062.18|1061.68|1060.93|1060.43|0
1664182800000|2022-09-26 09:00:00|1060.88|1060.38|1059.48|1058.98|1061.23|1060.73|1059.48|1058.98|2
1664183100000|2022-09-26 09:05:00|1059.43|1058.93|1059.13|1058.63|1059.88|1059.38|1058.73|1058.23|0
1664183400000|2022-09-26 09:10:00|1059.23|1058.73|1059.23|1058.73|1060.83|1060.33|1058.78|1058.28|18
1664183700000|2022-09-26 09:15:00|1059.18|1058.68|1057.83|1057.33|1059.73|1059.23|1057.53|1057.03|5
1664184000000|2022-09-26 09:20:00|1057.88|1057.38|1054.83|1054.33|1058.18|1057.68|1054.83|1054.33|2
1664184300000|2022-09-26 09:25:00|1054.78|1054.28|1052.83|1052.33|1054.83|1054.33|1052.43|1051.93|24
1664184600000|2022-09-26 09:30:00|1052.78|1052.28|1052.78|1052.28|1054.58|1054.08|1052.63|1052.13|14
1664184900000|2022-09-26 09:35:00|1052.73|1052.23|1051.28|1050.78|1053.53|1053.03|1051.28|1050.78|6
1664185200000|2022-09-26 09:40:00|1051.23|1050.73|1052.83|1052.33|1052.98|1052.48|1051.03|1050.53|2
1664185500000|2022-09-26 09:45:00|1052.88|1052.38|1053.73|1053.23|1053.83|1053.33|1052.28|1051.78|10
1664185800000|2022-09-26 09:50:00|1053.83|1053.33|1056.18|1055.68|1056.53|1056.03|1053.83|1053.33|2
1664186100000|2022-09-26 09:55:00|1056.08|1055.58|1054.23|1053.73|1056.08|1055.58|1054.23|1053.73|7
1664186400000|2022-09-26 10:00:00|1054.28|1053.78|1056.03|1055.53|1056.03|1055.53|1054.28|1053.78|0
1664186700000|2022-09-26 10:05:00|1055.98|1055.48|1054.93|1054.43|1056.63|1056.13|1054.83|1054.33|16
1664187000000|2022-09-26 10:10:00|1054.88|1054.38|1051.38|1050.88|1055.43|1054.93|1051.38|1050.88|98
1664187300000|2022-09-26 10:15:00|1051.43|1050.93|1050.03|1049.53|1051.68|1051.18|1049.53|1049.03|11
1664187600000|2022-09-26 10:20:00|1050.13|1049.63|1050.13|1049.63|1050.58|1050.08|1049.23|1048.73|2
1664187900000|2022-09-26 10:25:00|1050.08|1049.58|1051.28|1050.78|1051.68|1051.18|1048.88|1048.38|18
1664188200000|2022-09-26 10:30:00|1051.33|1050.83|1052.03|1051.53|1052.03|1051.53|1050.43|1049.93|84
1664188500000|2022-09-26 10:35:00|1051.93|1051.43|1051.93|1051.43|1052.48|1051.98|1050.63|1050.13|6
1664188800000|2022-09-26 10:40:00|1051.83|1051.33|1054.38|1053.88|1054.53|1054.03|1051.83|1051.33|11
1664189100000|2022-09-26 10:45:00|1054.43|1053.93|1053.88|1053.38|1055.38|1054.88|1053.28|1052.78|30
1664189400000|2022-09-26 10:50:00|1053.73|1053.23|1054.28|1053.78|1054.28|1053.78|1053.08|1052.58|21
1664189700000|2022-09-26 10:55:00|1054.23|1053.73|1053.03|1052.53|1054.28|1053.78|1052.88|1052.38|11
1664190000000|2022-09-26 11:00:00|1053.08|1052.58|1054.28|1053.78|1054.38|1053.88|1051.83|1051.33|10
1664190300000|2022-09-26 11:05:00|1054.33|1053.83|1054.13|1053.63|1055.83|1055.33|1053.98|1053.48|17
1664190600000|2022-09-26 11:10:00|1054.08|1053.58|1053.73|1053.23|1054.08|1053.58|1052.78|1052.28|0
1664190900000|2022-09-26 11:15:00|1053.68|1053.18|1054.03|1053.53|1054.63|1054.13|1053.58|1053.08|2
1664191200000|2022-09-26 11:20:00|1054.13|1053.63|1056.38|1055.88|1056.43|1055.93|1054.03|1053.53|4
1664191500000|2022-09-26 11:25:00|1056.43|1055.93|1056.13|1055.63|1056.88|1056.38|1055.83|1055.33|2
1664191800000|2022-09-26 11:30:00|1056.08|1055.58|1056.83|1056.33|1056.93|1056.43|1054.68|1054.18|13
1664192100000|2022-09-26 11:35:00|1056.78|1056.28|1056.38|1055.88|1056.78|1056.28|1055.58|1055.08|0
1664192400000|2022-09-26 11:40:00|1056.2|1055.7|1057.7|1057.2|1057.7|1057.2|1056.05|1055.55|0
1664192700000|2022-09-26 11:45:00|1057.65|1057.15|1057.75|1057.25|1058.15|1057.65|1057|1056.5|11
1664193000000|2022-09-26 11:50:00|1057.7|1057.2|1057.15|1056.65|1057.75|1057.25|1056.75|1056.25|0
1664193300000|2022-09-26 11:55:00|1057.25|1056.75|1057.9|1057.4|1058.45|1057.95|1057|1056.5|16
1664193600000|2022-09-26 12:00:00|1058|1057.5|1056.2|1055.7|1058.5|1058|1056|1055.5|17
1664193900000|2022-09-26 12:05:00|1056.15|1055.65|1055.35|1054.85|1057.05|1056.55|1055|1054.5|10
1664194200000|2022-09-26 12:10:00|1055.45|1054.95|1054.35|1053.85|1056.3|1055.8|1054.35|1053.85|10
1664194500000|2022-09-26 12:15:00|1054.3|1053.8|1053.15|1052.65|1055.4|1054.9|1053|1052.5|33
1664194800000|2022-09-26 12:20:00|1053.2|1052.7|1055.75|1055.25|1055.8|1055.3|1053.15|1052.65|11
1664195100000|2022-09-26 12:25:00|1055.7|1055.2|1055.3|1054.8|1056.05|1055.55|1055.3|1054.8|0
1664195400000|2022-09-26 12:30:00|1055.2|1054.7|1053.3|1052.8|1055.9|1055.4|1053.25|1052.75|10
1664195700000|2022-09-26 12:35:00|1053.35|1052.85|1054.2|1053.7|1054.75|1054.25|1053|1052.5|10
1664196000000|2022-09-26 12:40:00|1054.1|1053.6|1054.1|1053.6|1055.15|1054.65|1054.05|1053.55|0
1664196300000|2022-09-26 12:45:00|1054.15|1053.65|1059.65|1059.15|1060|1059.5|1054.15|1053.65|31
1664196600000|2022-09-26 12:50:00|1059.7|1059.2|1062.3|1061.8|1063.1|1062.6|1059.65|1059.15|15
1664196900000|2022-09-26 12:55:00|1062.4|1061.9|1062.4|1061.9|1063.2|1062.7|1061.85|1061.35|10
1664197200000|2022-09-26 13:00:00|1062.35|1061.85|1058.5|1058|1062.45|1061.95|1058.5|1058|12
1664197500000|2022-09-26 13:05:00|1058.45|1057.95|1057.3|1056.8|1058.55|1058.05|1056.8|1056.3|13
1664197800000|2022-09-26 13:10:00|1057.25|1056.75|1056.95|1056.45|1057.25|1056.75|1055.45|1054.95|2
1664198100000|2022-09-26 13:15:00|1057.05|1056.55|1060.35|1059.85|1060.6|1060.1|1057.05|1056.55|7
1664198400000|2022-09-26 13:20:00|1060.45|1059.95|1062.85|1062.35|1063.55|1063.05|1060.45|1059.95|10
1664198700000|2022-09-26 13:25:00|1062.8|1062.3|1061.45|1060.95|1063.1|1062.6|1061|1060.5|11
1664199000000|2022-09-26 13:30:00|1061.25|1060.75|1062.75|1062.25|1064.1|1063.6|1059.35|1058.85|34
1664199300000|2022-09-26 13:35:00|1062.85|1062.35|1063.9|1063.4|1064.55|1064.05|1061.65|1061.15|10
1664199600000|2022-09-26 13:40:00|1063.85|1063.35|1061.3|1060.8|1064.65|1064.15|1060.9|1060.4|0
1664199900000|2022-09-26 13:45:00|1061.2|1060.7|1064.45|1063.95|1065.05|1064.55|1061.2|1060.7|23
1664200200000|2022-09-26 13:50:00|1064.5|1064|1064.45|1063.95|1065.85|1065.35|1064.15|1063.65|20
1664200500000|2022-09-26 13:55:00|1064.4|1063.9|1066.5|1066|1066.85|1066.35|1063.3|1062.8|4
1664200800000|2022-09-26 14:00:00|1066.4|1065.9|1066.2|1065.7|1066.7|1066.2|1063.65|1063.15|53
1664201100000|2022-09-26 14:05:00|1066.3|1065.8|1066.75|1066.25|1068.2|1067.7|1066|1065.5|54
1664201400000|2022-09-26 14:10:00|1066.81|1066.31|1067.91|1067.41|1068.51|1068.01|1066.16|1065.66|31
1664201700000|2022-09-26 14:15:00|1067.81|1067.31|1069.06|1066.56|1069.06|1068.26|1067.31|1066.56|28
1664202000000|2022-09-26 14:20:00|1069.18|1066.68|1069.53|1067.03|1070|1067.5|1068.81|1066.31|0
1664202300000|2022-09-26 14:25:00|1069.54|1067.04|1069.06|1066.56|1069.77|1067.27|1068.11|1065.61|0
1664202600000|2022-09-26 14:30:00|1069.18|1066.68|1067.86|1065.36|1069.29|1066.79|1067.61|1065.11|0
1664202900000|2022-09-26 14:35:00|1067.85|1065.35|1068.79|1066.29|1069.26|1066.76|1067.62|1065.12|0
1664203200000|2022-09-26 14:40:00|1069.03|1066.53|1069.02|1066.52|1069.26|1066.76|1067.36|1064.86|0
1664203500000|2022-09-26 14:45:00|1069.01|1066.51|1067.57|1065.07|1069.02|1066.52|1066.61|1064.11|0
1664203800000|2022-09-26 14:50:00|1067.8|1065.3|1067.34|1064.84|1067.82|1065.32|1066.62|1064.12|0
1664204100000|2022-09-26 14:55:00|1067.33|1064.83|1066.66|1064.16|1067.57|1065.07|1066.62|1064.12|0
1664204400000|2022-09-26 15:00:00|1066.89|1064.39|1066.66|1064.16|1067.37|1064.87|1066.17|1063.67|0
1664204700000|2022-09-26 15:05:00|1066.65|1064.15|1063.79|1061.29|1066.65|1064.15|1063.79|1061.29|0
1664205000000|2022-09-26 15:10:00|1063.78|1061.28|1065.2|1062.7|1065.2|1062.7|1063.31|1060.81|0
1664205300000|2022-09-26 15:15:00|1065.43|1062.93|1063.08|1060.58|1065.44|1062.94|1063.08|1060.58|0
1664205600000|2022-09-26 15:20:00|1063.09|1060.59|1063.53|1061.03|1064.5|1062|1063.05|1060.55|0
1664205900000|2022-09-26 15:25:00|1063.76|1061.26|1061.63|1059.13|1063.88|1061.38|1061.63|1059.13|0
1664206200000|2022-09-26 15:30:00|1061.87|1059.37|1061.64|1059.14|1062.59|1060.09|1061.17|1058.67|0
1664206500000|2022-09-26 15:35:00|1061.87|1059.37|1062.35|1059.85|1063.3|1060.8|1061.41|1058.91|0
1664206800000|2022-09-26 15:40:00|1062.58|1060.08|1060.69|1058.19|1063.55|1061.05|1060.69|1058.19|0
1664207100000|2022-09-26 15:45:00|1060.92|1058.42|1062.34|1059.84|1062.36|1059.86|1060.67|1058.17|0
1664207400000|2022-09-26 15:50:00|1062.23|1059.73|1062.58|1060.08|1062.58|1060.08|1061.62|1059.12|0
1664207700000|2022-09-26 15:55:00|1062.57|1060.07|1063.08|1060.58|1063.57|1061.07|1062.34|1059.84|0
1664208000000|2022-09-26 16:00:00|1063.09|1060.59|1062.34|1059.84|1063.31|1060.81|1061.87|1059.37|0
1664208300000|2022-09-26 16:05:00|1062.35|1059.85|1062.57|1060.07|1062.58|1060.08|1061.86|1059.36|0
1664208600000|2022-09-26 16:10:00|1062.34|1059.84|1062.8|1060.3|1063.05|1060.55|1062.33|1059.83|0
1664208900000|2022-09-26 16:15:00|1062.57|1060.07|1062.81|1060.31|1063.29|1060.79|1062.56|1060.06|0
1664209200000|2022-09-26 16:20:00|1062.8|1060.3|1060.88|1058.38|1062.8|1060.3|1060.88|1058.38|0
1664209500000|2022-09-26 16:25:00|1060.87|1058.37|1060.39|1057.89|1061.11|1058.61|1059.91|1057.41|0
1664209800000|2022-09-26 16:30:00|1060.4|1057.9|1059.66|1057.16|1060.63|1058.13|1059.65|1057.15|0
1664210100000|2022-09-26 16:35:00|1059.89|1057.39|1059.9|1057.4|1060.62|1058.12|1059.65|1057.15|0
1664210400000|2022-09-26 16:40:00|1059.67|1057.17|1059.42|1056.92|1060.25|1057.75|1059.19|1056.69|0
1664210700000|2022-09-26 16:45:00|1059.43|1056.93|1060.63|1058.13|1060.88|1058.38|1059.19|1056.69|0
1664211000000|2022-09-26 16:50:00|1060.51|1058.01|1061.35|1058.85|1061.82|1059.32|1060.39|1057.89|0
1664211300000|2022-09-26 16:55:00|1061.47|1058.97|1062.07|1059.57|1062.56|1060.06|1061.35|1058.85|0
1664211600000|2022-09-26 17:00:00|1061.83|1059.33|1059.93|1057.43|1061.84|1059.34|1059.92|1057.42|0
1664211900000|2022-09-26 17:05:00|1059.92|1057.42|1059.91|1057.41|1060.17|1057.67|1059.21|1056.71|0
1664212200000|2022-09-26 17:10:00|1059.67|1057.17|1058.47|1055.97|1059.91|1057.41|1058.46|1055.96|0
1664212500000|2022-09-26 17:15:00|1058.46|1055.96|1058.72|1056.22|1059.43|1056.93|1058.46|1055.96|0
1664212800000|2022-09-26 17:20:00|1058.71|1056.21|1058.46|1055.96|1059.42|1056.92|1058.45|1055.95|0
1664213100000|2022-09-26 17:25:00|1058.69|1056.19|1058.7|1056.2|1058.94|1056.44|1057.73|1055.23|0
1664213400000|2022-09-26 17:30:00|1058.72|1056.22|1058.95|1056.45|1059.91|1057.41|1058.47|1055.97|0
1664213700000|2022-09-26 17:35:00|1058.94|1056.44|1059.42|1056.92|1059.67|1057.17|1058.94|1056.44|0
1664214000000|2022-09-26 17:40:00|1059.3|1056.8|1058.7|1056.2|1059.43|1056.93|1058.46|1055.96|0
1664214300000|2022-09-26 17:45:00|1058.71|1056.21|1059.42|1056.92|1059.91|1057.41|1058.7|1056.2|0
1664214600000|2022-09-26 17:50:00|1059.43|1056.93|1059.91|1057.41|1060.62|1058.12|1059.3|1056.8|0
1664214900000|2022-09-26 17:55:00|1059.9|1057.4|1058.22|1055.72|1059.9|1057.4|1057.98|1055.48|0
1664215200000|2022-09-26 18:00:00|1058.21|1055.71|1060.63|1058.13|1060.64|1058.14|1057.98|1055.48|0
1664215500000|2022-09-26 18:05:00|1060.4|1057.9|1061.34|1058.84|1061.35|1058.85|1060.16|1057.66|0
1664215800000|2022-09-26 18:10:00|1061.35|1058.85|1061.1|1058.6|1061.35|1058.85|1060.62|1058.12|0
1664216100000|2022-09-26 18:15:00|1060.87|1058.37|1061.1|1058.6|1061.35|1058.85|1060.62|1058.12|0
1664216400000|2022-09-26 18:20:00|1061.09|1058.59|1060.62|1058.12|1061.34|1058.84|1060.38|1057.88|0
1664216700000|2022-09-26 18:25:00|1060.39|1057.89|1059.17|1056.67|1060.62|1058.12|1059.17|1056.67|0
1664217000000|2022-09-26 18:30:00|1058.94|1056.44|1059.43|1056.93|1060.14|1057.64|1058.94|1056.44|0
1664217300000|2022-09-26 18:35:00|1059.66|1057.16|1058.79|1056.29|1059.67|1057.17|1058.07|1055.57|0
1664217600000|2022-09-26 18:40:00|1058.8|1056.3|1059.03|1056.53|1059.27|1056.77|1058.31|1055.81|0
1664217900000|2022-09-26 18:45:00|1059.02|1056.52|1061.92|1059.42|1061.92|1059.42|1058.91|1056.41|0
1664218200000|2022-09-26 18:50:00|1061.91|1059.41|1061.7|1059.2|1061.94|1059.44|1060.95|1058.45|0
1664218500000|2022-09-26 18:55:00|1061.69|1059.19|1061.21|1058.71|1061.94|1059.44|1061.21|1058.71|0
1664218800000|2022-09-26 19:00:00|1061.22|1058.72|1061.47|1058.97|1062.42|1059.92|1061.22|1058.72|0
1664219100000|2022-09-26 19:05:00|1061.46|1058.96|1062.18|1059.68|1062.18|1059.68|1060.97|1058.47|0
1664219400000|2022-09-26 19:10:00|1062.19|1059.69|1061.22|1058.72|1062.3|1059.8|1060.99|1058.49|0
1664219700000|2022-09-26 19:15:00|1060.99|1058.49|1061.23|1058.73|1061.72|1059.22|1059.78|1057.28|0
1664220000000|2022-09-26 19:20:00|1061|1058.5|1060.04|1057.54|1061.48|1058.98|1059.79|1057.29|0
1664220300000|2022-09-26 19:25:00|1059.8|1057.3|1060.52|1058.02|1060.76|1058.26|1059.56|1057.06|0
1664220600000|2022-09-26 19:30:00|1060.51|1058.01|1060.06|1057.56|1060.51|1058.01|1059.39|1056.89|0
1664220900000|2022-09-26 19:35:00|1060.18|1057.68|1059.79|1057.29|1061.16|1058.66|1059.55|1057.05|0
1664221200000|2022-09-26 19:40:00|1060.02|1057.52|1060.66|1058.16|1061|1058.5|1059.45|1056.95|0
1664221500000|2022-09-26 19:45:00|1060.89|1058.39|1061.51|1059.01|1061.86|1059.36|1060.41|1057.91|0
1664221800000|2022-09-26 19:50:00|1061.5|1059|1061.53|1059.03|1062.51|1060.01|1060.07|1057.57|0
1664222100000|2022-09-26 19:55:00|1061.41|1058.91|1060.14|1057.64|1061.53|1059.03|1059.99|1057.49|0
1664222400000|2022-09-26 20:00:00|1060.71|1058.21|1059.34|1056.84|1061.59|1059.09|1059.34|1056.84|0
1664222700000|2022-09-26 20:05:00|1059.39|1056.89|1059.55|1057.05|1059.93|1057.43|1059.17|1056.67|0
1664223000000|2022-09-26 20:10:00|1059.62|1057.12|1060.27|1057.77|1061.18|1058.68|1059.29|1056.79|0
1664223300000|2022-09-26 20:15:00|1060.15|1057.65|1060.22|1057.72|1060.75|1058.25|1060.1|1057.6|0
1664223600000|2022-09-26 20:20:00|1060.17|1057.67|1059.55|1057.05|1060.32|1057.82|1059.46|1056.96|0
1664223900000|2022-09-26 20:25:00|1059.62|1057.12|1060.05|1057.55|1060.17|1057.67|1059.46|1056.96|0
1664224200000|2022-09-26 20:30:00|1060.08|1057.58|1059.98|1057.48|1060.15|1057.65|1059.62|1057.12|0
1664224500000|2022-09-26 20:35:00|1060.05|1057.55|1060.32|1057.82|1060.48|1057.98|1059.93|1057.43|0
1664224800000|2022-09-26 20:40:00|1060.27|1057.77|1060.15|1057.65|1060.44|1057.94|1060.05|1057.55|0
1664225100000|2022-09-26 20:45:00|1060.17|1057.67|1060.58|1058.08|1060.65|1058.15|1060.17|1057.67|0
1664225400000|2022-09-26 20:50:00|1060.65|1058.15|1060.44|1057.94|1060.65|1058.15|1060.27|1057.77|0
1664225700000|2022-09-26 20:55:00|1060.46|1057.96|1060.34|1057.84|1060.65|1058.15|1060.22|1057.72|0
1664226000000|2022-09-26 21:00:00|1060.44|1057.94|1060.41|1057.91|1060.48|1057.98|1060.36|1057.86|0
1664226300000|2022-09-26 21:05:00|1060.44|1057.94|1060.44|1057.94|1060.46|1057.96|1060.41|1057.91|0
1664226600000|2022-09-26 21:10:00|1060.41|1057.91|1060.44|1057.94|1060.48|1057.98|1060.41|1057.91|0
1664226900000|2022-09-26 21:15:00|1060.41|1057.91|1060.44|1057.94|1060.44|1057.94|1060.41|1057.91|0
1664227200000|2022-09-26 21:20:00|1060.41|1057.91|1060.41|1057.91|1060.41|1057.91|1060.34|1057.84|0
1664227500000|2022-09-26 21:25:00|1060.34|1057.84|1060.34|1057.84|1060.41|1057.91|1060.29|1057.79|0
1664227800000|2022-09-26 21:30:00|1060.32|1057.82|1060.34|1057.84|1060.34|1057.84|1060.32|1057.82|0
1664228100000|2022-09-26 21:35:00|1060.29|1057.79|1060.2|1057.7|1060.29|1057.79|1060.2|1057.7|0
1664228400000|2022-09-26 21:40:00|1060.17|1057.67|1060.17|1057.67|1060.2|1057.7|1060.17|1057.67|0
1664228700000|2022-09-26 21:45:00|1060.2|1057.7|1060.1|1057.6|1060.24|1057.74|1060.05|1057.55|0
1664229000000|2022-09-26 21:50:00|1060.08|1057.58|1060.1|1057.6|1060.17|1057.67|1060.08|1057.58|0
1664229300000|2022-09-26 21:55:00|1060.13|1057.63|1060.17|1057.67|1060.29|1057.79|1060.08|1057.58|0
1664229600000|2022-09-26 22:00:00|1060.18|1057.68|1060.13|1057.63|1061.25|1058.75|1060.05|1057.55|0
1664229900000|2022-09-26 22:05:00|1060.17|1057.67|1060.13|1057.63|1060.75|1058.25|1060.05|1057.55|0
1664230200000|2022-09-26 22:10:00|1060.15|1057.65|1059.72|1057.22|1060.24|1057.74|1059.55|1057.05|0
1664230500000|2022-09-26 22:15:00|1059.77|1057.27|1059.93|1057.43|1060.1|1057.6|1059.67|1057.17|0
1664230800000|2022-09-26 22:20:00|1059.94|1057.44|1060.63|1058.13|1061.08|1058.58|1059.94|1057.44|0
1664231100000|2022-09-26 22:25:00|1060.58|1058.08|1060.82|1058.32|1061.03|1058.53|1060.44|1057.94|0
1664231400000|2022-09-26 22:30:00|1060.84|1058.34|1061.46|1058.96|1061.51|1059.01|1060.82|1058.32|0
1664231700000|2022-09-26 22:35:00|1061.41|1058.91|1061.25|1058.75|1061.51|1059.01|1061.18|1058.68|0
1664232000000|2022-09-26 22:40:00|1061.22|1058.72|1061.34|1058.84|1061.46|1058.96|1061.13|1058.63|0
1664232300000|2022-09-26 22:45:00|1061.3|1058.8|1061.37|1058.87|1061.41|1058.91|1061.13|1058.63|0
1664232600000|2022-09-26 22:50:00|1061.41|1058.91|1061.25|1058.75|1061.46|1058.96|1061.13|1058.63|0
1664232900000|2022-09-26 22:55:00|1061.22|1058.72|1061.44|1058.94|1061.56|1059.06|1061.08|1058.58|0
1664233200000|2022-09-26 23:00:00|1061.41|1058.91|1061.82|1059.32|1061.89|1059.39|1061.41|1058.91|0
1664233500000|2022-09-26 23:05:00|1061.84|1059.34|1061.73|1059.23|1061.94|1059.44|1061.56|1059.06|0
1664233800000|2022-09-26 23:10:00|1061.77|1059.27|1062.18|1059.68|1062.32|1059.82|1061.73|1059.23|0
1664234100000|2022-09-26 23:15:00|1062.16|1059.66|1062.3|1059.8|1062.54|1060.04|1062.11|1059.61|0
1664234400000|2022-09-26 23:20:00|1062.27|1059.77|1062.47|1059.97|1062.66|1060.16|1061.94|1059.44|0
1664234700000|2022-09-26 23:25:00|1062.46|1059.96|1062.44|1059.94|1062.61|1060.11|1062.3|1059.8|0
1664235000000|2022-09-26 23:30:00|1062.49|1059.99|1062.7|1060.2|1062.7|1060.2|1062.27|1059.77|0
1664235300000|2022-09-26 23:35:00|1062.71|1060.21|1062.42|1059.92|1062.78|1060.28|1062.25|1059.75|0
1664235600000|2022-09-26 23:40:00|1062.44|1059.94|1062.11|1059.61|1062.44|1059.94|1061.92|1059.42|0
1664235900000|2022-09-26 23:45:00|1062.08|1059.58|1062.23|1059.73|1062.27|1059.77|1061.89|1059.39|0
1664236200000|2022-09-26 23:50:00|1062.27|1059.77|1063.25|1060.75|1063.37|1060.87|1062.16|1059.66|0
1664236500000|2022-09-26 23:55:00|1063.23|1060.73|1062.92|1060.42|1063.47|1060.97|1062.92|1060.42|0
1664236800000|2022-09-27 00:00:00|1062.97|1060.47|1062.79|1060.29|1063.42|1060.92|1062.51|1060.01|0
1664237100000|2022-09-27 00:05:00|1062.67|1060.17|1063.1|1060.6|1063.22|1060.72|1062.58|1060.08|0
1664237400000|2022-09-27 00:10:00|1063.17|1060.67|1063.59|1061.09|1064.44|1061.94|1062.74|1060.24|0
1664237700000|2022-09-27 00:15:00|1063.52|1061.02|1063.85|1061.35|1064.32|1061.82|1063.43|1060.93|0
1664238000000|2022-09-27 00:20:00|1063.84|1061.34|1063.61|1061.11|1064.09|1061.59|1063.38|1060.88|0
1664238300000|2022-09-27 00:25:00|1063.49|1060.99|1063.61|1061.11|1064.08|1061.58|1063.37|1060.87|0
1664238600000|2022-09-27 00:30:00|1063.84|1061.34|1063.13|1060.63|1064.32|1061.82|1062.9|1060.4|0
1664238900000|2022-09-27 00:35:00|1063.14|1060.64|1063.14|1060.64|1063.61|1061.11|1062.9|1060.4|0
1664239200000|2022-09-27 00:40:00|1062.9|1060.4|1063.38|1060.88|1063.61|1061.11|1062.67|1060.17|0
1664239500000|2022-09-27 00:45:00|1063.37|1060.87|1064.81|1062.31|1064.82|1062.32|1063.14|1060.64|0
1664239800000|2022-09-27 00:50:00|1064.58|1062.08|1064.34|1061.84|1065.05|1062.55|1064.1|1061.6|0
1664240100000|2022-09-27 00:55:00|1064.33|1061.83|1064.81|1062.31|1064.81|1062.31|1064.1|1061.6|0
1664240400000|2022-09-27 01:00:00|1065.04|1062.54|1065.75|1063.25|1065.99|1063.49|1064.81|1062.31|0
1664240700000|2022-09-27 01:05:00|1065.52|1063.02|1065.28|1062.78|1065.76|1063.26|1065.05|1062.55|0
1664241000000|2022-09-27 01:10:00|1065.04|1062.54|1065.5|1063|1065.75|1063.25|1065.04|1062.54|0
1664241300000|2022-09-27 01:15:00|1065.27|1062.77|1064.8|1062.3|1065.27|1062.77|1064.33|1061.83|0
1664241600000|2022-09-27 01:20:00|1064.79|1062.29|1064.55|1062.05|1065.27|1062.77|1064.55|1062.05|0
1664241900000|2022-09-27 01:25:00|1064.32|1061.82|1065.03|1062.53|1065.04|1062.54|1064.32|1061.82|0
1664242200000|2022-09-27 01:30:00|1065.04|1062.54|1065.4|1062.9|1066.46|1063.96|1065.03|1062.53|0
1664242500000|2022-09-27 01:35:00|1065.51|1063.01|1065.39|1062.89|1065.75|1063.25|1064.8|1062.3|0
1664242800000|2022-09-27 01:40:00|1065.4|1062.9|1064.8|1062.3|1065.51|1063.01|1064.8|1062.3|0
1664243100000|2022-09-27 01:45:00|1064.92|1062.42|1065.03|1062.53|1065.27|1062.77|1064.1|1061.6|0
1664243400000|2022-09-27 01:50:00|1065.04|1062.54|1065.27|1062.77|1065.74|1063.24|1064.8|1062.3|0
1664243700000|2022-09-27 01:55:00|1065.26|1062.76|1065.14|1062.64|1065.97|1063.47|1065.03|1062.53|0
1664244000000|2022-09-27 02:00:00|1065.03|1062.53|1065.59|1063.09|1065.59|1063.09|1064.55|1062.05|0
1664244300000|2022-09-27 02:05:00|1065.36|1062.86|1064.41|1061.91|1065.36|1062.86|1064.41|1061.91|0
1664244600000|2022-09-27 02:10:00|1064.3|1061.8|1064.15|1061.65|1064.52|1062.02|1063.68|1061.18|0
1664244900000|2022-09-27 02:15:00|1063.91|1061.41|1064.85|1062.35|1065.09|1062.59|1063.91|1061.41|0
1664245200000|2022-09-27 02:20:00|1065.08|1062.58|1065.09|1062.59|1065.33|1062.83|1064.85|1062.35|0
1664245500000|2022-09-27 02:25:00|1065.1|1062.6|1065.79|1063.29|1066.26|1063.76|1065.1|1062.6|0
1664245800000|2022-09-27 02:30:00|1065.56|1063.06|1065.09|1062.59|1065.56|1063.06|1064.85|1062.35|0
1664246100000|2022-09-27 02:35:00|1064.86|1062.36|1064.85|1062.35|1065.32|1062.82|1064.62|1062.12|0
1664246400000|2022-09-27 02:40:00|1064.84|1062.34|1064.6|1062.1|1064.85|1062.35|1064.37|1061.87|0
1664246700000|2022-09-27 02:45:00|1064.61|1062.11|1064.84|1062.34|1065.08|1062.58|1064.14|1061.64|0
1664247000000|2022-09-27 02:50:00|1064.72|1062.22|1064.61|1062.11|1065.08|1062.58|1064.61|1062.11|0
1664247300000|2022-09-27 02:55:00|1064.62|1062.12|1064.61|1062.11|1064.62|1062.12|1064.14|1061.64|0
1664247600000|2022-09-27 03:00:00|1064.62|1062.12|1064.6|1062.1|1064.96|1062.46|1064.48|1061.98|0
1664247900000|2022-09-27 03:05:00|1064.37|1061.87|1064.36|1061.86|1064.72|1062.22|1064.13|1061.63|0
1664248200000|2022-09-27 03:10:00|1064.24|1061.74|1064.35|1061.85|1064.36|1061.86|1064.12|1061.62|0
1664248500000|2022-09-27 03:15:00|1064.12|1061.62|1063.88|1061.38|1064.36|1061.86|1063.65|1061.15|0
1664248800000|2022-09-27 03:20:00|1063.65|1061.15|1063.88|1061.38|1063.88|1061.38|1063.41|1060.91|0
1664249100000|2022-09-27 03:25:00|1063.65|1061.15|1064.36|1061.86|1064.6|1062.1|1063.65|1061.15|0
1664249400000|2022-09-27 03:30:00|1064.12|1061.62|1064.37|1061.87|1064.6|1062.1|1064.12|1061.62|0
1664249700000|2022-09-27 03:35:00|1064.36|1061.86|1064.37|1061.87|1064.6|1062.1|1064.13|1061.63|0
1664250000000|2022-09-27 03:40:00|1064.6|1062.1|1064.84|1062.34|1064.85|1062.35|1064.37|1061.87|0
1664250300000|2022-09-27 03:45:00|1064.85|1062.35|1065.32|1062.82|1065.32|1062.82|1064.61|1062.11|0
1664250600000|2022-09-27 03:50:00|1065.44|1062.94|1065.2|1062.7|1065.56|1063.06|1065.08|1062.58|0
1664250900000|2022-09-27 03:55:00|1065.32|1062.82|1064.85|1062.35|1065.32|1062.82|1064.85|1062.35|0
1664251200000|2022-09-27 04:00:00|1064.73|1062.23|1064.86|1062.36|1064.86|1062.36|1064.62|1062.12|0
1664251500000|2022-09-27 04:05:00|1064.85|1062.35|1064.62|1062.12|1064.86|1062.36|1064.61|1062.11|0
1664251800000|2022-09-27 04:10:00|1064.85|1062.35|1064.62|1062.12|1064.86|1062.36|1064.62|1062.12|0
1664252100000|2022-09-27 04:15:00|1064.74|1062.24|1065.09|1062.59|1065.09|1062.59|1064.62|1062.12|0
1664252400000|2022-09-27 04:20:00|1065.08|1062.58|1065.08|1062.58|1065.32|1062.82|1065.08|1062.58|0
1664252700000|2022-09-27 04:25:00|1065.09|1062.59|1065.09|1062.59|1065.33|1062.83|1065.09|1062.59|0
1664253000000|2022-09-27 04:30:00|1065.32|1062.82|1064.86|1062.36|1065.32|1062.82|1064.85|1062.35|0
1664253300000|2022-09-27 04:35:00|1064.85|1062.35|1064.15|1061.65|1064.85|1062.35|1064.15|1061.65|0
1664253600000|2022-09-27 04:40:00|1063.92|1061.42|1064.86|1062.36|1064.86|1062.36|1063.91|1061.41|0
1664253900000|2022-09-27 04:45:00|1065.09|1062.59|1064.39|1061.89|1065.09|1062.59|1064.39|1061.89|0
1664254200000|2022-09-27 04:50:00|1064.62|1062.12|1064.62|1062.12|1064.62|1062.12|1064.39|1061.89|0
1664254500000|2022-09-27 04:55:00|1064.85|1062.35|1064.62|1062.12|1064.85|1062.35|1064.61|1062.11|0
1664254800000|2022-09-27 05:00:00|1064.85|1062.35|1065.09|1062.59|1065.32|1062.82|1064.38|1061.88|0
1664255100000|2022-09-27 05:05:00|1065.32|1062.82|1065.09|1062.59|1065.33|1062.83|1064.97|1062.47|0
1664255400000|2022-09-27 05:10:00|1064.85|1062.35|1064.5|1062|1064.86|1062.36|1064.5|1062|0
1664255700000|2022-09-27 05:15:00|1064.62|1062.12|1063.91|1061.41|1064.62|1062.12|1063.68|1061.18|0
1664256000000|2022-09-27 05:20:00|1064.14|1061.64|1064.14|1061.64|1064.38|1061.88|1063.91|1061.41|0
1664256300000|2022-09-27 05:25:00|1063.91|1061.41|1064.85|1062.35|1064.85|1062.35|1063.91|1061.41|0
1664256600000|2022-09-27 05:30:00|1064.73|1062.23|1064.91|1062.41|1065.15|1062.65|1063.91|1061.41|0
1664256900000|2022-09-27 05:35:00|1065.14|1062.64|1064.67|1062.17|1065.14|1062.64|1064.66|1062.16|0
1664257200000|2022-09-27 05:40:00|1064.66|1062.16|1065.62|1063.12|1065.62|1063.12|1064.66|1062.16|0
1664257500000|2022-09-27 05:45:00|1065.39|1062.89|1068.22|1065.72|1068.38|1065.88|1065.38|1062.88|0
1664257800000|2022-09-27 05:50:00|1068.45|1065.95|1067.78|1065.28|1068.94|1066.44|1067.54|1065.04|0
1664258100000|2022-09-27 05:55:00|1067.77|1065.27|1067.93|1065.43|1068.25|1065.75|1067.54|1065.04|0
1664258400000|2022-09-27 06:00:00|1067.7|1065.2|1068.99|1066.49|1068.99|1066.49|1067.11|1064.61|0
1664258700000|2022-09-27 06:05:00|1068.98|1066.48|1069.21|1066.71|1069.68|1067.18|1068.74|1066.24|0
1664259000000|2022-09-27 06:10:00|1069.44|1066.94|1069.21|1066.71|1069.44|1066.94|1068.74|1066.24|0
1664259300000|2022-09-27 06:15:00|1069.44|1066.94|1071.83|1069.33|1071.83|1069.33|1069.21|1066.71|0
1664259600000|2022-09-27 06:20:00|1071.82|1069.32|1071.3|1068.8|1072.07|1069.57|1070.59|1068.09|0
1664259900000|2022-09-27 06:25:00|1071.53|1069.03|1071.98|1069.48|1071.99|1069.49|1070.81|1068.31|0
1664260200000|2022-09-27 06:30:00|1071.99|1069.49|1071.28|1068.78|1071.99|1069.49|1071.04|1068.54|0
1664260500000|2022-09-27 06:35:00|1071.51|1069.01|1071.44|1068.94|1071.52|1069.02|1070.82|1068.32|0
1664260800000|2022-09-27 06:40:00|1071.32|1068.82|1070.79|1068.29|1071.44|1068.94|1070.32|1067.82|0
1664261100000|2022-09-27 06:45:00|1070.78|1068.28|1069.84|1067.34|1070.79|1068.29|1069.84|1067.34|0
1664261400000|2022-09-27 06:50:00|1069.85|1067.35|1069.7|1067.2|1070.08|1067.58|1069.23|1066.73|0
1664261700000|2022-09-27 06:55:00|1069.69|1067.19|1068.49|1065.99|1069.7|1067.2|1067.69|1065.19|0
1664262000000|2022-09-27 07:00:00|1068.95|1066.45|1068.75|1066.25|1069.43|1066.93|1067.8|1065.3|0
1664262300000|2022-09-27 07:05:00|1068.98|1066.48|1073.16|1072.66|1073.16|1072.66|1068.05|1065.55|0
1664262600000|2022-09-27 07:10:00|1073.46|1072.96|1068.86|1068.36|1073.76|1073.26|1068.51|1068.01|59
1664262900000|2022-09-27 07:15:00|1069.21|1068.71|1071.41|1070.91|1072.01|1071.51|1068.81|1068.31|44
1664263200000|2022-09-27 07:20:00|1071.46|1070.96|1073.76|1073.26|1073.76|1073.26|1071.21|1070.71|62
1664263500000|2022-09-27 07:25:00|1073.81|1073.31|1074.41|1073.91|1075.51|1075.01|1073.61|1073.11|3
1664263800000|2022-09-27 07:30:00|1074.46|1073.96|1072.16|1071.66|1074.46|1073.96|1071.61|1071.11|7
1664264100000|2022-09-27 07:35:00|1072.21|1071.71|1073.36|1072.86|1074.06|1073.56|1071.71|1071.21|1
1664264400000|2022-09-27 07:40:00|1073.26|1072.76|1075.81|1075.31|1075.91|1075.41|1072.86|1072.36|0
1664264700000|2022-09-27 07:45:00|1075.76|1075.26|1075.01|1074.51|1076.41|1075.91|1074.96|1074.46|1
1664265000000|2022-09-27 07:50:00|1075.16|1074.66|1076.41|1075.91|1077.26|1076.76|1074.66|1074.16|0
1664265300000|2022-09-27 07:55:00|1076.31|1075.81|1074.76|1074.26|1076.51|1076.01|1074.16|1073.66|11
1664265600000|2022-09-27 08:00:00|1074.71|1074.21|1073.81|1073.31|1075.21|1074.71|1073.71|1073.21|0
1664265900000|2022-09-27 08:05:00|1073.86|1073.36|1073.51|1073.01|1074.06|1073.56|1071.86|1071.36|11
1664266200000|2022-09-27 08:10:00|1073.56|1073.06|1075.21|1074.71|1075.41|1074.91|1073.21|1072.71|0
1664266500000|2022-09-27 08:15:00|1075.16|1074.66|1073.26|1072.76|1075.66|1075.16|1073.11|1072.61|0
1664266800000|2022-09-27 08:20:00|1073.31|1072.81|1075.46|1074.96|1075.81|1075.31|1073.31|1072.81|0
1664267100000|2022-09-27 08:25:00|1075.51|1075.01|1075.36|1074.86|1075.96|1075.46|1075.11|1074.61|0
1664267400000|2022-09-27 08:30:00|1075.31|1074.81|1075.41|1074.91|1075.51|1075.01|1074.21|1073.71|10
1664267700000|2022-09-27 08:35:00|1075.36|1074.86|1073.41|1072.91|1075.66|1075.16|1072.56|1072.06|0
1664268000000|2022-09-27 08:40:00|1073.46|1072.96|1070.31|1069.81|1074.01|1073.51|1070.31|1069.81|0
1664268300000|2022-09-27 08:45:00|1070.26|1069.76|1071.41|1070.91|1072.11|1071.61|1070.21|1069.71|0
1664268600000|2022-09-27 08:50:00|1071.46|1070.96|1070.46|1069.96|1072.16|1071.66|1070.46|1069.96|0
1664268900000|2022-09-27 08:55:00|1070.41|1069.91|1070.06|1069.56|1070.96|1070.46|1068.86|1068.36|0
1664269200000|2022-09-27 09:00:00|1070.01|1069.51|1069.56|1069.06|1072.21|1071.71|1069.56|1069.06|0
1664269500000|2022-09-27 09:05:00|1069.61|1069.11|1069.76|1069.26|1070.41|1069.91|1069.01|1068.51|0
1664269800000|2022-09-27 09:10:00|1069.86|1069.36|1068.96|1068.46|1070.06|1069.56|1068.36|1067.86|0
1664270100000|2022-09-27 09:15:00|1068.91|1068.41|1071.16|1070.66|1071.16|1070.66|1068.71|1068.21|4
1664270400000|2022-09-27 09:20:00|1071.11|1070.61|1071.16|1070.66|1072.26|1071.76|1070.16|1069.66|0
1664270700000|2022-09-27 09:25:00|1071.11|1070.61|1071.41|1070.91|1071.76|1071.26|1071.06|1070.56|63
1664271000000|2022-09-27 09:30:00|1071.36|1070.86|1070.11|1069.61|1071.66|1071.16|1069.36|1068.86|72
1664271300000|2022-09-27 09:35:00|1070.26|1069.76|1069.71|1069.21|1070.66|1070.16|1069.26|1068.76|68
1664271600000|2022-09-27 09:40:00|1069.76|1069.26|1070.51|1070.01|1070.81|1070.31|1069.76|1069.26|86
1664271900000|2022-09-27 09:45:00|1070.56|1070.06|1069.66|1069.16|1071.06|1070.56|1069.46|1068.96|44
1664272200000|2022-09-27 09:50:00|1069.61|1069.11|1068.31|1067.81|1069.86|1069.36|1067.76|1067.26|28
1664272500000|2022-09-27 09:55:00|1068.46|1067.96|1068.46|1067.96|1068.96|1068.46|1067.61|1067.11|11
1664272800000|2022-09-27 10:00:00|1068.56|1068.06|1069.61|1069.11|1069.91|1069.41|1068.56|1068.06|4
1664273100000|2022-09-27 10:05:00|1069.56|1069.06|1070.36|1069.86|1070.86|1070.36|1069.41|1068.91|15
1664273400000|2022-09-27 10:10:00|1070.31|1069.81|1073.16|1072.66|1073.21|1072.71|1069.31|1068.81|13
1664273700000|2022-09-27 10:15:00|1073.21|1072.71|1073.46|1072.96|1074.06|1073.56|1071.71|1071.21|2
1664274000000|2022-09-27 10:20:00|1073.51|1073.01|1074.56|1074.06|1074.66|1074.16|1073.51|1073.01|1
1664274300000|2022-09-27 10:25:00|1074.61|1074.11|1075.71|1075.21|1075.71|1075.21|1074.36|1073.86|8
1664274600000|2022-09-27 10:30:00|1075.76|1075.26|1075.21|1074.71|1075.81|1075.31|1075.11|1074.61|2
1664274900000|2022-09-27 10:35:00|1075.16|1074.66|1075.96|1075.46|1076.36|1075.86|1074.56|1074.06|6
1664275200000|2022-09-27 10:40:00|1075.91|1075.41|1073.26|1072.76|1075.91|1075.41|1073.21|1072.71|2
1664275500000|2022-09-27 10:45:00|1073.21|1072.71|1073.26|1072.76|1073.26|1072.76|1071.81|1071.31|3
1664275800000|2022-09-27 10:50:00|1073.31|1072.81|1073.46|1072.96|1073.76|1073.26|1073.06|1072.56|3
1664276100000|2022-09-27 10:55:00|1073.36|1072.86|1074.31|1073.81|1074.56|1074.06|1073.36|1072.86|1
1664276400000|2022-09-27 11:00:00|1074.26|1073.76|1074.16|1073.66|1075.01|1074.51|1073.96|1073.46|0
1664276700000|2022-09-27 11:05:00|1074.11|1073.61|1075.26|1074.76|1076.16|1075.66|1073.91|1073.41|21
1664277000000|2022-09-27 11:10:00|1075.46|1074.96|1075.66|1075.16|1076.01|1075.51|1075.01|1074.51|1
1664277300000|2022-09-27 11:15:00|1075.76|1075.26|1075.26|1074.76|1076.01|1075.51|1075.06|1074.56|0
1664277600000|2022-09-27 11:20:00|1075.21|1074.71|1077.56|1077.06|1077.56|1077.06|1074.71|1074.21|23
1664277900000|2022-09-27 11:25:00|1077.51|1077.01|1078.96|1078.46|1079.01|1078.51|1077.21|1076.71|3
1664278200000|2022-09-27 11:30:00|1078.91|1078.41|1077.51|1077.01|1078.91|1078.41|1076.71|1076.21|1
1664278500000|2022-09-27 11:35:00|1077.46|1076.96|1077.36|1076.86|1077.46|1076.96|1076.81|1076.31|0
1664278800000|2022-09-27 11:40:00|1077.37|1076.87|1077.67|1077.17|1078.17|1077.67|1076.62|1076.12|0
1664279100000|2022-09-27 11:45:00|1077.57|1077.07|1076.67|1076.17|1077.57|1077.07|1076.32|1075.82|0
1664279400000|2022-09-27 11:50:00|1076.62|1076.12|1078.17|1077.67|1078.17|1077.67|1076.42|1075.92|0
1664279700000|2022-09-27 11:55:00|1078.12|1077.62|1077.47|1076.97|1078.12|1077.62|1076.97|1076.47|19
1664280000000|2022-09-27 12:00:00|1077.42|1076.92|1075.52|1075.02|1077.52|1077.02|1075.37|1074.87|11
1664280300000|2022-09-27 12:05:00|1075.57|1075.07|1075.77|1075.27|1076.57|1076.07|1075.57|1075.07|0
1664280600000|2022-09-27 12:10:00|1075.82|1075.32|1076.97|1076.47|1077.32|1076.82|1075.82|1075.32|0
1664280900000|2022-09-27 12:15:00|1077.02|1076.52|1076.42|1075.92|1077.87|1077.37|1075.77|1075.27|10
1664281200000|2022-09-27 12:20:00|1076.37|1075.87|1078.22|1077.72|1078.37|1077.87|1076.37|1075.87|2
1664281500000|2022-09-27 12:25:00|1078.17|1077.67|1077.12|1076.62|1078.27|1077.77|1077.07|1076.57|1
1664281800000|2022-09-27 12:30:00|1077.02|1076.52|1077.67|1077.17|1077.82|1077.32|1076.67|1076.17|15
1664282100000|2022-09-27 12:35:00|1077.72|1077.22|1077.17|1076.67|1077.77|1077.27|1076.52|1076.02|14
1664282400000|2022-09-27 12:40:00|1077.12|1076.62|1077.02|1076.52|1077.42|1076.92|1076.37|1075.87|2
1664282700000|2022-09-27 12:45:00|1076.97|1076.47|1078.17|1077.67|1078.47|1077.97|1076.77|1076.27|3
1664283000000|2022-09-27 12:50:00|1078.12|1077.62|1077.97|1077.47|1078.62|1078.12|1077.62|1077.12|4
1664283300000|2022-09-27 12:55:00|1077.87|1077.37|1076.92|1076.42|1077.97|1077.47|1076.92|1076.42|12
1664283600000|2022-09-27 13:00:00|1076.97|1076.47|1075.27|1074.77|1077.27|1076.77|1074.67|1074.17|17
1664283900000|2022-09-27 13:05:00|1075.32|1074.82|1077.57|1077.07|1077.62|1077.12|1074.42|1073.92|1
1664284200000|2022-09-27 13:10:00|1077.52|1077.02|1078.47|1077.97|1078.47|1077.97|1077.37|1076.87|2
1664284500000|2022-09-27 13:15:00|1078.57|1078.07|1077.87|1077.37|1080.12|1079.62|1077.27|1076.77|72
1664284800000|2022-09-27 13:20:00|1077.92|1077.42|1076.27|1075.77|1078.07|1077.57|1076.07|1075.57|1
1664285100000|2022-09-27 13:25:00|1076.22|1075.72|1075.47|1074.97|1076.22|1075.72|1074.67|1074.17|0
1664285400000|2022-09-27 13:30:00|1075.37|1074.87|1074.82|1074.32|1075.37|1074.87|1071.92|1071.42|13
1664285700000|2022-09-27 13:35:00|1074.87|1074.37|1077.67|1077.17|1077.72|1077.22|1074.17|1073.67|0
1664286000000|2022-09-27 13:40:00|1077.72|1077.22|1078.67|1078.17|1079.57|1079.07|1077.42|1076.92|0
1664286300000|2022-09-27 13:45:00|1078.62|1078.12|1076.17|1075.67|1078.62|1078.12|1074.72|1074.22|2
1664286600000|2022-09-27 13:50:00|1076.12|1075.62|1078.57|1078.07|1079.87|1079.37|1075.37|1074.87|0
1664286900000|2022-09-27 13:55:00|1078.67|1078.17|1081.02|1080.52|1081.02|1080.52|1078.37|1077.87|32
1664287200000|2022-09-27 14:00:00|1081.07|1080.57|1078.67|1078.17|1081.12|1080.62|1077.72|1077.22|11
1664287500000|2022-09-27 14:05:00|1078.62|1078.12|1076.72|1076.22|1079.72|1079.22|1076.67|1076.17|6
1664287800000|2022-09-27 14:10:00|1076.77|1076.27|1079.67|1079.17|1080.17|1079.67|1076.12|1075.62|13
1664288100000|2022-09-27 14:15:00|1079.62|1079.12|1080.5|1078|1080.72|1080.22|1078.37|1077.87|38
1664288400000|2022-09-27 14:20:00|1080.49|1077.99|1082.18|1079.68|1082.21|1079.71|1080.02|1077.52|0
1664288700000|2022-09-27 14:25:00|1081.95|1079.45|1080.71|1078.21|1082.92|1080.42|1080.71|1078.21|75
1664289000000|2022-09-27 14:30:00|1080.95|1078.45|1082.89|1080.39|1083.86|1081.36|1080.95|1078.45|0
1664289300000|2022-09-27 14:35:00|1082.88|1080.38|1082.18|1079.68|1083.89|1081.39|1081.93|1079.43|0
1664289600000|2022-09-27 14:40:00|1081.94|1079.44|1084.96|1082.46|1084.96|1082.46|1081.69|1079.19|189
1664289900000|2022-09-27 14:45:00|1084.95|1082.45|1085.67|1083.17|1086.15|1083.65|1084.23|1081.73|0
1664290200000|2022-09-27 14:50:00|1085.68|1083.18|1084.93|1082.43|1086.61|1084.11|1084.93|1082.43|0
1664290500000|2022-09-27 14:55:00|1084.92|1082.42|1085.17|1082.67|1085.66|1083.16|1084.92|1082.42|0
1664290800000|2022-09-27 15:00:00|1085.41|1082.91|1084.4|1081.9|1085.89|1083.39|1084.16|1081.66|0
1664291100000|2022-09-27 15:05:00|1084.64|1082.14|1085.88|1083.38|1086.12|1083.62|1084.16|1081.66|0
1664291400000|2022-09-27 15:10:00|1086.12|1083.62|1083.93|1081.43|1086.13|1083.63|1083.46|1080.96|0
1664291700000|2022-09-27 15:15:00|1083.94|1081.44|1082.03|1079.53|1083.94|1081.44|1082.03|1079.53|0
1664292000000|2022-09-27 15:20:00|1081.79|1079.29|1079.24|1076.74|1082.04|1079.54|1079.23|1076.73|0
1664292300000|2022-09-27 15:25:00|1079.48|1076.98|1077.53|1075.03|1079.48|1076.98|1077.04|1074.54|0
1664292600000|2022-09-27 15:30:00|1077.52|1075.02|1076.26|1073.76|1078.28|1075.78|1075.78|1073.28|0
1664292900000|2022-09-27 15:35:00|1076.49|1073.99|1076.01|1073.51|1076.74|1074.24|1074.58|1072.08|0
1664293200000|2022-09-27 15:40:00|1076.02|1073.52|1074.82|1072.32|1076.5|1074|1074.35|1071.85|0
1664293500000|2022-09-27 15:45:00|1074.83|1072.33|1074.03|1071.53|1075.08|1072.58|1073.55|1071.05|0
1664293800000|2022-09-27 15:50:00|1073.79|1071.29|1071.86|1069.36|1074.53|1072.03|1071.62|1069.12|0
1664294100000|2022-09-27 15:55:00|1071.62|1069.12|1071.98|1069.48|1072.96|1070.46|1071.14|1068.64|0
1664294400000|2022-09-27 16:00:00|1071.97|1069.47|1072.44|1069.94|1072.45|1069.95|1070.99|1068.49|0
1664294700000|2022-09-27 16:05:00|1072.45|1069.95|1071.92|1069.42|1072.68|1070.18|1070.97|1068.47|0
1664295000000|2022-09-27 16:10:00|1071.91|1069.41|1070.79|1068.29|1072.16|1069.66|1070.18|1067.68|0
1664295300000|2022-09-27 16:15:00|1070.55|1068.05|1067.75|1065.25|1070.79|1068.29|1067.58|1065.08|0
1664295600000|2022-09-27 16:20:00|1067.51|1065.01|1068.24|1065.74|1068.97|1066.47|1067.03|1064.53|0
1664295900000|2022-09-27 16:25:00|1068.01|1065.51|1070|1067.5|1070.73|1068.23|1068.01|1065.51|0
1664296200000|2022-09-27 16:30:00|1069.99|1067.49|1071.44|1068.94|1071.68|1069.18|1069.75|1067.25|0
1664296500000|2022-09-27 16:35:00|1071.68|1069.18|1069.51|1067.01|1071.69|1069.19|1069.26|1066.76|0
1664296800000|2022-09-27 16:40:00|1069.28|1066.78|1070|1067.5|1070.49|1067.99|1069.27|1066.77|0
1664297100000|2022-09-27 16:45:00|1069.99|1067.49|1070.96|1068.46|1071.2|1068.7|1069.51|1067.01|0
1664297400000|2022-09-27 16:50:00|1071.2|1068.7|1071.7|1069.2|1071.7|1069.2|1069.73|1067.23|0
1664297700000|2022-09-27 16:55:00|1071.69|1069.19|1072.15|1069.65|1072.41|1069.91|1071.45|1068.95|0
1664298000000|2022-09-27 17:00:00|1071.91|1069.41|1069.24|1066.74|1072.14|1069.64|1068.99|1066.49|0
1664298300000|2022-09-27 17:05:00|1069.25|1066.75|1070.21|1067.71|1071.19|1068.69|1069.24|1066.74|0
1664298600000|2022-09-27 17:10:00|1070.09|1067.59|1070.69|1068.19|1070.69|1068.19|1069.48|1066.98|0
1664298900000|2022-09-27 17:15:00|1070.68|1068.18|1071.64|1069.14|1071.89|1069.39|1070.68|1068.18|0
1664299200000|2022-09-27 17:20:00|1071.52|1069.02|1070.44|1067.94|1071.65|1069.15|1070.43|1067.93|0
1664299500000|2022-09-27 17:25:00|1070.43|1067.93|1070.56|1068.06|1071.16|1068.66|1069.94|1067.44|0
1664299800000|2022-09-27 17:30:00|1070.44|1067.94|1071.41|1068.91|1071.65|1069.15|1070.19|1067.69|0
1664300100000|2022-09-27 17:35:00|1071.65|1069.15|1069.95|1067.45|1071.65|1069.15|1069.95|1067.45|0
1664300400000|2022-09-27 17:40:00|1069.71|1067.21|1069.46|1066.96|1069.72|1067.22|1068.49|1065.99|0
1664300700000|2022-09-27 17:45:00|1069.47|1066.97|1070.18|1067.68|1070.2|1067.7|1069.46|1066.96|0
1664301000000|2022-09-27 17:50:00|1070.06|1067.56|1069.69|1067.19|1070.43|1067.93|1069.69|1067.19|0
1664301300000|2022-09-27 17:55:00|1069.81|1067.31|1070.19|1067.69|1070.19|1067.69|1068.95|1066.45|0
1664301600000|2022-09-27 18:00:00|1069.95|1067.45|1071.42|1068.92|1071.91|1069.41|1069.71|1067.21|0
1664301900000|2022-09-27 18:05:00|1071.18|1068.68|1070.93|1068.43|1071.54|1069.04|1070.68|1068.18|0
1664302200000|2022-09-27 18:10:00|1070.69|1068.19|1069.95|1067.45|1071.18|1068.68|1069.95|1067.45|0
1664302500000|2022-09-27 18:15:00|1070.19|1067.69|1070.18|1067.68|1070.67|1068.17|1069.7|1067.2|0
1664302800000|2022-09-27 18:20:00|1069.94|1067.44|1070.92|1068.42|1070.92|1068.42|1069.93|1067.43|0
1664303100000|2022-09-27 18:25:00|1070.68|1068.18|1071.17|1068.67|1071.4|1068.9|1070.43|1067.93|0
1664303400000|2022-09-27 18:30:00|1071.28|1068.78|1071.17|1068.67|1071.41|1068.91|1070.19|1067.69|0
1664303700000|2022-09-27 18:35:00|1070.93|1068.43|1072.67|1070.17|1072.67|1070.17|1070.69|1068.19|0
1664304000000|2022-09-27 18:40:00|1072.66|1070.16|1073.15|1070.65|1073.9|1071.4|1072.66|1070.16|0
1664304300000|2022-09-27 18:45:00|1073.03|1070.53|1074.63|1072.13|1074.64|1072.14|1072.66|1070.16|0
1664304600000|2022-09-27 18:50:00|1074.51|1072.01|1073.65|1071.15|1074.63|1072.13|1073.65|1071.15|0
1664304900000|2022-09-27 18:55:00|1073.64|1071.14|1074.13|1071.63|1074.38|1071.88|1073.4|1070.9|0
1664305200000|2022-09-27 19:00:00|1074.01|1071.51|1072.9|1070.4|1074.01|1071.51|1071.92|1069.42|0
1664305500000|2022-09-27 19:05:00|1072.91|1070.41|1073.17|1070.67|1073.4|1070.9|1072.18|1069.68|0
1664305800000|2022-09-27 19:10:00|1073.4|1070.9|1073.39|1070.89|1073.87|1071.37|1072.9|1070.4|0
1664306100000|2022-09-27 19:15:00|1073.38|1070.88|1073.87|1071.37|1073.87|1071.37|1072.16|1069.66|0
1664306400000|2022-09-27 19:20:00|1073.64|1071.14|1073.38|1070.88|1073.87|1071.37|1072.89|1070.39|0
1664306700000|2022-09-27 19:25:00|1073.37|1070.87|1072.74|1070.24|1073.62|1071.12|1072.15|1069.65|0
1664307000000|2022-09-27 19:30:00|1072.75|1070.25|1071.52|1069.02|1072.75|1070.25|1071.03|1068.53|0
1664307300000|2022-09-27 19:35:00|1071.51|1069.01|1071.27|1068.77|1072.02|1069.52|1071.02|1068.52|0
1664307600000|2022-09-27 19:40:00|1071.28|1068.78|1073.22|1070.72|1073.23|1070.73|1071.26|1068.76|0
1664307900000|2022-09-27 19:45:00|1072.98|1070.48|1072.61|1070.11|1073.23|1070.73|1071.76|1069.26|0
1664308200000|2022-09-27 19:50:00|1072.6|1070.1|1074.08|1071.58|1074.31|1071.81|1072.49|1069.99|0
1664308500000|2022-09-27 19:55:00|1074.07|1071.57|1074.29|1071.79|1074.56|1072.06|1073.56|1071.06|0
1664308800000|2022-09-27 20:00:00|1074.28|1071.78|1072.65|1070.15|1074.28|1071.78|1072.13|1069.63|0
1664309100000|2022-09-27 20:05:00|1072.61|1070.11|1074.04|1071.54|1074.26|1071.76|1072.53|1070.03|0
1664309400000|2022-09-27 20:10:00|1073.97|1071.47|1074.36|1071.86|1074.96|1072.46|1073.87|1071.37|0
1664309700000|2022-09-27 20:15:00|1074.35|1071.85|1074.31|1071.81|1074.7|1072.2|1074.09|1071.59|0
1664310000000|2022-09-27 20:20:00|1074.33|1071.83|1073.92|1071.42|1074.41|1071.91|1073.53|1071.03|0
1664310300000|2022-09-27 20:25:00|1073.87|1071.37|1074.19|1071.69|1074.31|1071.81|1073.87|1071.37|0
1664310600000|2022-09-27 20:30:00|1074.16|1071.66|1074.79|1072.29|1074.84|1072.34|1073.97|1071.47|0
1664310900000|2022-09-27 20:35:00|1074.8|1072.3|1074.19|1071.69|1075.01|1072.51|1074.06|1071.56|0
1664311200000|2022-09-27 20:40:00|1074.26|1071.76|1073.53|1071.03|1074.53|1072.03|1073.43|1070.93|0
1664311500000|2022-09-27 20:45:00|1073.58|1071.08|1074.41|1071.91|1074.48|1071.98|1073.43|1070.93|0
1664311800000|2022-09-27 20:50:00|1074.4|1071.9|1074.36|1071.86|1074.41|1071.91|1074.04|1071.54|0
1664312100000|2022-09-27 20:55:00|1074.41|1071.91|1074.82|1072.32|1074.89|1072.39|1074.31|1071.81|0
1664312400000|2022-09-27 21:00:00|1074.79|1072.29|1074.67|1072.17|1074.82|1072.32|1074.62|1072.12|0
1664312700000|2022-09-27 21:05:00|1074.72|1072.22|1074.67|1072.17|1074.77|1072.27|1074.6|1072.1|0
1664313000000|2022-09-27 21:10:00|1074.72|1072.22|1074.65|1072.15|1074.75|1072.25|1074.62|1072.12|0
1664313300000|2022-09-27 21:15:00|1074.62|1072.12|1074.7|1072.2|1074.72|1072.22|1074.62|1072.12|0
1664313600000|2022-09-27 21:20:00|1074.72|1072.22|1074.7|1072.2|1074.77|1072.27|1074.67|1072.17|0
1664313900000|2022-09-27 21:25:00|1074.75|1072.25|1074.62|1072.12|1074.77|1072.27|1074.62|1072.12|0
1664314200000|2022-09-27 21:30:00|1074.6|1072.1|1074.62|1072.12|1074.65|1072.15|1074.55|1072.05|0
1664314500000|2022-09-27 21:35:00|1074.6|1072.1|1074.62|1072.12|1074.67|1072.17|1074.58|1072.08|0
1664314800000|2022-09-27 21:40:00|1074.6|1072.1|1074.77|1072.27|1074.77|1072.27|1074.53|1072.03|0
1664315100000|2022-09-27 21:45:00|1074.7|1072.2|1074.44|1071.94|1074.7|1072.2|1074.27|1071.77|0
1664315400000|2022-09-27 21:50:00|1074.39|1071.89|1074.53|1072.03|1074.56|1072.06|1074.39|1071.89|0
1664315700000|2022-09-27 21:55:00|1074.54|1072.04|1074.97|1072.47|1074.97|1072.47|1074.53|1072.03|0
1664316000000|2022-09-27 22:00:00|1075.02|1072.52|1075.12|1072.62|1075.75|1073.25|1074.8|1072.3|0
1664316300000|2022-09-27 22:05:00|1075.07|1072.57|1074.9|1072.4|1075.39|1072.89|1074.7|1072.2|0
1664316600000|2022-09-27 22:10:00|1074.92|1072.42|1074.46|1071.96|1074.95|1072.45|1074.34|1071.84|0
1664316900000|2022-09-27 22:15:00|1074.51|1072.01|1074.17|1071.67|1074.85|1072.35|1074.17|1071.67|0
1664317200000|2022-09-27 22:20:00|1074.24|1071.74|1073.9|1071.4|1074.58|1072.08|1073.9|1071.4|0
1664317500000|2022-09-27 22:25:00|1073.95|1071.45|1074.02|1071.52|1074.12|1071.62|1073.95|1071.45|0
1664317800000|2022-09-27 22:30:00|1073.85|1071.35|1074.29|1071.79|1074.46|1071.96|1073.68|1071.18|0
1664318100000|2022-09-27 22:35:00|1074.34|1071.84|1074.9|1072.4|1074.95|1072.45|1074.34|1071.84|0
1664318400000|2022-09-27 22:40:00|1074.85|1072.35|1074.7|1072.2|1074.85|1072.35|1074.39|1071.89|0
1664318700000|2022-09-27 22:45:00|1074.71|1072.21|1074.61|1072.11|1074.8|1072.3|1074.44|1071.94|0
1664319000000|2022-09-27 22:50:00|1074.58|1072.08|1074.85|1072.35|1074.9|1072.4|1074.46|1071.96|0
1664319300000|2022-09-27 22:55:00|1074.9|1072.4|1075.22|1072.72|1075.29|1072.79|1074.9|1072.4|0
1664319600000|2022-09-27 23:00:00|1075.21|1072.71|1075.22|1072.72|1075.34|1072.84|1075|1072.5|0
1664319900000|2022-09-27 23:05:00|1075.29|1072.79|1075.39|1072.89|1075.43|1072.93|1075.07|1072.57|0
1664320200000|2022-09-27 23:10:00|1075.38|1072.88|1075.22|1072.72|1075.51|1073.01|1075.17|1072.67|0
1664320500000|2022-09-27 23:15:00|1075.21|1072.71|1074.56|1072.06|1075.29|1072.79|1074.46|1071.96|0
1664320800000|2022-09-27 23:20:00|1074.58|1072.08|1073.8|1071.3|1074.78|1072.28|1073.77|1071.27|0
1664321100000|2022-09-27 23:25:00|1073.82|1071.32|1074.14|1071.64|1074.14|1071.64|1073.82|1071.32|0
1664321400000|2022-09-27 23:30:00|1074.21|1071.71|1074.53|1072.03|1074.7|1072.2|1074.21|1071.71|0
1664321700000|2022-09-27 23:35:00|1074.55|1072.05|1075.2|1072.7|1075.27|1072.77|1074.55|1072.05|0
1664322000000|2022-09-27 23:40:00|1075.17|1072.67|1075.44|1072.94|1075.76|1073.26|1075.15|1072.65|0
1664322300000|2022-09-27 23:45:00|1075.49|1072.99|1075.3|1072.8|1075.71|1073.21|1075.2|1072.7|0
1664322600000|2022-09-27 23:50:00|1075.32|1072.82|1073.87|1071.37|1075.32|1072.82|1073.87|1071.37|0
1664322900000|2022-09-27 23:55:00|1073.89|1071.39|1074.02|1071.52|1074.47|1071.97|1073.69|1071.19|0
1664323200000|2022-09-28 00:00:00|1074.03|1071.53|1075.18|1072.68|1075.74|1073.24|1074.03|1071.53|0
1664323500000|2022-09-28 00:05:00|1075.19|1072.69|1075.52|1073.02|1075.67|1073.17|1074.96|1072.46|0
1664323800000|2022-09-28 00:10:00|1075.55|1073.05|1076.73|1074.23|1076.8|1074.3|1074.92|1072.42|0
1664324100000|2022-09-28 00:15:00|1076.76|1074.26|1077.19|1074.69|1077.67|1075.17|1076|1073.5|0
1664324400000|2022-09-28 00:20:00|1077.31|1074.81|1077.43|1074.93|1077.43|1074.93|1076.95|1074.45|0
1664324700000|2022-09-28 00:25:00|1077.55|1075.05|1076.7|1074.2|1077.66|1075.16|1076.45|1073.95|0
1664325000000|2022-09-28 00:30:00|1076.94|1074.44|1075.97|1073.47|1076.94|1074.44|1075.25|1072.75|0
1664325300000|2022-09-28 00:35:00|1076.21|1073.71|1076.68|1074.18|1076.68|1074.18|1075.73|1073.23|0
1664325600000|2022-09-28 00:40:00|1076.69|1074.19|1075.97|1073.47|1077.17|1074.67|1075.96|1073.46|0
1664325900000|2022-09-28 00:45:00|1075.73|1073.23|1075.47|1072.97|1075.96|1073.46|1075.23|1072.73|0
1664326200000|2022-09-28 00:50:00|1075.23|1072.73|1075.96|1073.46|1075.96|1073.46|1075.23|1072.73|0
1664326500000|2022-09-28 00:55:00|1076.2|1073.7|1075.96|1073.46|1076.2|1073.7|1075.47|1072.97|0
1664326800000|2022-09-28 01:00:00|1075.95|1073.45|1075.47|1072.97|1076.2|1073.7|1074.99|1072.49|0
1664327100000|2022-09-28 01:05:00|1075.23|1072.73|1076.69|1074.19|1076.93|1074.43|1075.23|1072.73|0
1664327400000|2022-09-28 01:10:00|1076.45|1073.95|1076.21|1073.71|1076.69|1074.19|1075.97|1073.47|0
1664327700000|2022-09-28 01:15:00|1076.2|1073.7|1075.47|1072.97|1076.21|1073.71|1075.24|1072.74|0
1664328000000|2022-09-28 01:20:00|1075.48|1072.98|1074.01|1071.51|1075.48|1072.98|1074.01|1071.51|0
1664328300000|2022-09-28 01:25:00|1073.77|1071.27|1072.07|1069.57|1074.26|1071.76|1071.59|1069.09|0
1664328600000|2022-09-28 01:30:00|1072.31|1069.81|1072.56|1070.06|1072.8|1070.3|1071.59|1069.09|0
1664328900000|2022-09-28 01:35:00|1072.32|1069.82|1071.83|1069.33|1072.56|1070.06|1071.59|1069.09|0
1664329200000|2022-09-28 01:40:00|1071.84|1069.34|1070.4|1067.9|1072.07|1069.57|1070.39|1067.89|0
1664329500000|2022-09-28 01:45:00|1070.41|1067.91|1069.67|1067.17|1070.88|1068.38|1069.43|1066.93|0
1664329800000|2022-09-28 01:50:00|1069.68|1067.18|1069.61|1067.11|1070.16|1067.66|1069.12|1066.62|0
1664330100000|2022-09-28 01:55:00|1069.73|1067.23|1070.81|1068.31|1070.81|1068.31|1069.61|1067.11|0
1664330400000|2022-09-28 02:00:00|1070.58|1068.08|1069.85|1067.35|1070.81|1068.31|1069.61|1067.11|0
1664330700000|2022-09-28 02:05:00|1069.97|1067.47|1069.6|1067.1|1070.09|1067.59|1068.63|1066.13|0
1664331000000|2022-09-28 02:10:00|1069.61|1067.11|1066.85|1064.35|1069.61|1067.11|1066.68|1064.18|0
1664331300000|2022-09-28 02:15:00|1066.97|1064.47|1066.25|1063.75|1067.35|1064.85|1066.24|1063.74|0
1664331600000|2022-09-28 02:20:00|1066.49|1063.99|1066.11|1063.61|1066.73|1064.23|1065.37|1062.87|0
1664331900000|2022-09-28 02:25:00|1066.22|1063.72|1066.83|1064.33|1067.08|1064.58|1065.86|1063.36|0
1664332200000|2022-09-28 02:30:00|1066.6|1064.1|1066.47|1063.97|1067.07|1064.57|1065.74|1063.24|0
1664332500000|2022-09-28 02:35:00|1066.46|1063.96|1065.75|1063.25|1066.47|1063.97|1065.51|1063.01|0
1664332800000|2022-09-28 02:40:00|1065.51|1063.01|1066.23|1063.73|1066.23|1063.73|1065.03|1062.53|0
1664333100000|2022-09-28 02:45:00|1066.46|1063.96|1065.99|1063.49|1066.71|1064.21|1065.99|1063.49|0
1664333400000|2022-09-28 02:50:00|1065.75|1063.25|1066.47|1063.97|1066.47|1063.97|1065.75|1063.25|0
1664333700000|2022-09-28 02:55:00|1066.46|1063.96|1066.23|1063.73|1066.47|1063.97|1065.75|1063.25|0
1664334000000|2022-09-28 03:00:00|1066.46|1063.96|1067.21|1064.71|1067.45|1064.95|1066.23|1063.73|0
1664334300000|2022-09-28 03:05:00|1067.09|1064.59|1067.45|1064.95|1067.69|1065.19|1066.97|1064.47|0
1664334600000|2022-09-28 03:10:00|1067.46|1064.96|1065.22|1062.72|1068.18|1065.68|1065.21|1062.71|0
1664334900000|2022-09-28 03:15:00|1065.21|1062.71|1065.69|1063.19|1065.7|1063.2|1064.97|1062.47|0
1664335200000|2022-09-28 03:20:00|1065.7|1063.2|1066.42|1063.92|1066.66|1064.16|1065.7|1063.2|0
1664335500000|2022-09-28 03:25:00|1066.54|1064.04|1066.18|1063.68|1066.54|1064.04|1065.22|1062.72|0
1664335800000|2022-09-28 03:30:00|1066.17|1063.67|1065.93|1063.43|1066.18|1063.68|1064.97|1062.47|0
1664336100000|2022-09-28 03:35:00|1065.69|1063.19|1065.45|1062.95|1065.93|1063.43|1065.21|1062.71|0
1664336400000|2022-09-28 03:40:00|1065.21|1062.71|1064.72|1062.22|1065.45|1062.95|1064.72|1062.22|0
1664336700000|2022-09-28 03:45:00|1064.84|1062.34|1064.96|1062.46|1065.2|1062.7|1064.72|1062.22|0
1664337000000|2022-09-28 03:50:00|1065.08|1062.58|1065.69|1063.19|1065.93|1063.43|1065.08|1062.58|0
1664337300000|2022-09-28 03:55:00|1065.81|1063.31|1066.17|1063.67|1066.41|1063.91|1065.69|1063.19|0
1664337600000|2022-09-28 04:00:00|1066.16|1063.66|1065.2|1062.7|1066.16|1063.66|1065.2|1062.7|0
1664337900000|2022-09-28 04:05:00|1065.21|1062.71|1065.44|1062.94|1065.69|1063.19|1064.97|1062.47|0
1664338200000|2022-09-28 04:10:00|1065.45|1062.95|1064.96|1062.46|1065.68|1063.18|1064.72|1062.22|0
1664338500000|2022-09-28 04:15:00|1064.97|1062.47|1065.33|1062.83|1065.45|1062.95|1064.72|1062.22|0
1664338800000|2022-09-28 04:20:00|1065.45|1062.95|1065.93|1063.43|1066.17|1063.67|1065.45|1062.95|0
1664339100000|2022-09-28 04:25:00|1066.16|1063.66|1066.65|1064.15|1066.65|1064.15|1065.93|1063.43|0
1664339400000|2022-09-28 04:30:00|1066.53|1064.03|1067.38|1064.88|1067.87|1065.37|1066.41|1063.91|0
1664339700000|2022-09-28 04:35:00|1067.37|1064.87|1066.89|1064.39|1067.38|1064.88|1066.66|1064.16|0
1664340000000|2022-09-28 04:40:00|1066.78|1064.28|1066.65|1064.15|1066.9|1064.4|1066.41|1063.91|0
1664340300000|2022-09-28 04:45:00|1066.42|1063.92|1065.93|1063.43|1066.66|1064.16|1065.93|1063.43|0
1664340600000|2022-09-28 04:50:00|1065.94|1063.44|1066.4|1063.9|1066.4|1063.9|1065.69|1063.19|0
1664340900000|2022-09-28 04:55:00|1066.17|1063.67|1066.41|1063.91|1066.41|1063.91|1065.92|1063.42|0
1664341200000|2022-09-28 05:00:00|1066.29|1063.79|1065.93|1063.43|1066.65|1064.15|1065.93|1063.43|0
1664341500000|2022-09-28 05:05:00|1065.69|1063.19|1064.96|1062.46|1065.69|1063.19|1064.72|1062.22|0
1664341800000|2022-09-28 05:10:00|1064.97|1062.47|1064.01|1061.51|1065.21|1062.71|1064.01|1061.51|0
1664342100000|2022-09-28 05:15:00|1064.25|1061.75|1064.73|1062.23|1065.21|1062.71|1063.77|1061.27|0
1664342400000|2022-09-28 05:20:00|1064.97|1062.47|1064.75|1062.25|1065.22|1062.72|1064.74|1062.24|0
1664342700000|2022-09-28 05:25:00|1064.86|1062.36|1067.23|1064.73|1067.47|1064.97|1064.86|1062.36|0
1664343000000|2022-09-28 05:30:00|1067.47|1064.97|1067.22|1064.72|1067.7|1065.2|1066.75|1064.25|0
1664343300000|2022-09-28 05:35:00|1067.23|1064.73|1066.99|1064.49|1067.46|1064.96|1066.98|1064.48|0
1664343600000|2022-09-28 05:40:00|1067.22|1064.72|1068.2|1065.7|1068.43|1065.93|1067.22|1064.72|0
1664343900000|2022-09-28 05:45:00|1068.44|1065.94|1067.84|1065.34|1068.44|1065.94|1067.72|1065.22|0
1664344200000|2022-09-28 05:50:00|1067.72|1065.22|1068.19|1065.69|1068.44|1065.94|1067.72|1065.22|0
1664344500000|2022-09-28 05:55:00|1068.2|1065.7|1069.88|1067.38|1069.88|1067.38|1068.19|1065.69|0
1664344800000|2022-09-28 06:00:00|1070|1067.5|1071.56|1069.06|1071.81|1069.31|1069.15|1066.65|0
1664345100000|2022-09-28 06:05:00|1071.33|1068.83|1070.83|1068.33|1071.81|1069.31|1070|1067.5|0
1664345400000|2022-09-28 06:10:00|1070.59|1068.09|1070.33|1067.83|1071.79|1069.29|1070.33|1067.83|0
1664345700000|2022-09-28 06:15:00|1070.34|1067.84|1069.14|1066.64|1070.82|1068.32|1068.89|1066.39|0
1664346000000|2022-09-28 06:20:00|1069.37|1066.87|1069.62|1067.12|1069.86|1067.36|1068.66|1066.16|0
1664346300000|2022-09-28 06:25:00|1069.38|1066.88|1070.58|1068.08|1071.55|1069.05|1069.38|1066.88|0
1664346600000|2022-09-28 06:30:00|1070.34|1067.84|1069.61|1067.11|1070.58|1068.08|1069.61|1067.11|0
1664346900000|2022-09-28 06:35:00|1069.85|1067.35|1068.9|1066.4|1069.85|1067.35|1068.89|1066.39|0
1664347200000|2022-09-28 06:40:00|1069.13|1066.63|1068.42|1065.92|1069.62|1067.12|1068.42|1065.92|0
1664347500000|2022-09-28 06:45:00|1068.66|1066.16|1067.47|1064.97|1068.66|1066.16|1067.22|1064.72|0
1664347800000|2022-09-28 06:50:00|1067.71|1065.21|1068.18|1065.68|1069.38|1066.88|1067.7|1065.2|0
1664348100000|2022-09-28 06:55:00|1068.17|1065.67|1066.24|1063.74|1068.18|1065.68|1065.76|1063.26|0
1664348400000|2022-09-28 07:00:00|1066.48|1063.98|1069.16|1066.66|1069.16|1066.66|1065.78|1063.28|0
1664348700000|2022-09-28 07:05:00|1069.15|1066.65|1042.27|1041.77|1069.15|1066.65|1040.27|1039.77|4
1664349000000|2022-09-28 07:10:00|1041.52|1041.02|1044.87|1044.37|1047.72|1047.22|1040.17|1039.67|30
1664349300000|2022-09-28 07:15:00|1044.92|1044.42|1036.17|1035.67|1045.22|1044.72|1035.87|1035.37|61
1664349600000|2022-09-28 07:20:00|1036.12|1035.62|1033.72|1033.22|1037.07|1036.57|1031.97|1031.47|5
1664349900000|2022-09-28 07:25:00|1033.82|1033.32|1037.72|1037.22|1038.57|1038.07|1033.82|1033.32|98
1664350200000|2022-09-28 07:30:00|1037.92|1037.42|1038.57|1038.07|1040.87|1040.37|1036.62|1036.12|43
1664350500000|2022-09-28 07:35:00|1038.62|1038.12|1032.77|1032.27|1041.42|1040.92|1032.67|1032.17|18
1664350800000|2022-09-28 07:40:00|1032.72|1032.22|1042.47|1041.97|1042.52|1042.02|1032.67|1032.17|6
1664351100000|2022-09-28 07:45:00|1042.42|1041.92|1047.77|1047.27|1048.07|1047.57|1042.02|1041.52|0
1664351400000|2022-09-28 07:50:00|1047.72|1047.22|1051.07|1050.57|1051.17|1050.67|1047.37|1046.87|10
1664351700000|2022-09-28 07:55:00|1051.02|1050.52|1046.02|1045.52|1051.02|1050.52|1045.77|1045.27|0
1664352000000|2022-09-28 08:00:00|1046.07|1045.57|1045.17|1044.67|1047.97|1047.47|1045.07|1044.57|1
1664352300000|2022-09-28 08:05:00|1045.12|1044.62|1045.47|1044.97|1045.87|1045.37|1043.97|1043.47|10
1664352600000|2022-09-28 08:10:00|1045.42|1044.92|1047.82|1047.32|1048.22|1047.72|1045.07|1044.57|0
1664352900000|2022-09-28 08:15:00|1047.87|1047.37|1047.27|1046.77|1050.12|1049.62|1046.42|1045.92|4
1664353200000|2022-09-28 08:20:00|1047.32|1046.82|1048.12|1047.62|1049.12|1048.62|1046.72|1046.22|4
1664353500000|2022-09-28 08:25:00|1048.17|1047.67|1046.22|1045.72|1048.87|1048.37|1042.22|1041.72|21
1664353800000|2022-09-28 08:30:00|1046.32|1045.82|1046.82|1046.32|1047.22|1046.72|1044.32|1043.82|0
1664354100000|2022-09-28 08:35:00|1046.87|1046.37|1043.12|1042.62|1047.22|1046.72|1041.62|1041.12|3
1664354400000|2022-09-28 08:40:00|1043.07|1042.57|1040.82|1040.32|1046.67|1046.17|1040.82|1040.32|0
1664354700000|2022-09-28 08:45:00|1041.22|1040.72|1041.32|1040.82|1041.82|1041.32|1039.67|1039.17|5
1664355000000|2022-09-28 08:50:00|1041.27|1040.77|1044.32|1043.82|1044.32|1043.82|1040.72|1040.22|16
1664355300000|2022-09-28 08:55:00|1044.37|1043.87|1044.37|1043.87|1044.37|1043.87|1044.37|1043.87|0
1664355600000|2022-09-28 09:00:00|1041.47|1040.97|1038.12|1037.62|1042.22|1041.72|1036.52|1036.02|21
1664355900000|2022-09-28 09:05:00|1038.17|1037.67|1036.52|1036.02|1038.67|1038.17|1034.07|1033.57|0
1664356200000|2022-09-28 09:10:00|1036.47|1035.97|1036.77|1036.27|1039.02|1038.52|1034.57|1034.07|26
1664356500000|2022-09-28 09:15:00|1036.72|1036.22|1034.77|1034.27|1037.07|1036.57|1034.72|1034.22|0
1664356800000|2022-09-28 09:20:00|1034.67|1034.17|1035.12|1034.62|1035.62|1035.12|1033.97|1033.47|1
1664357100000|2022-09-28 09:25:00|1035.17|1034.67|1035.67|1035.17|1035.92|1035.42|1029.52|1029.02|48
1664357400000|2022-09-28 09:30:00|1035.77|1035.27|1039.57|1039.07|1040.12|1039.62|1035.67|1035.17|12
1664357700000|2022-09-28 09:35:00|1039.02|1038.52|1040.02|1039.52|1040.07|1039.57|1038.47|1037.97|20
1664358000000|2022-09-28 09:40:00|1040.07|1039.57|1039.67|1039.17|1041.42|1040.92|1039.17|1038.67|1
1664358300000|2022-09-28 09:45:00|1039.62|1039.12|1038.07|1037.57|1039.62|1039.12|1037.22|1036.72|0
1664358600000|2022-09-28 09:50:00|1038.12|1037.62|1038.87|1038.37|1039.72|1039.22|1037.42|1036.92|0
1664358900000|2022-09-28 09:55:00|1038.97|1038.47|1039.37|1038.87|1039.97|1039.47|1038.02|1037.52|0
1664359200000|2022-09-28 10:00:00|1039.32|1038.82|1039.07|1038.57|1041.57|1041.07|1036.52|1036.02|13
1664359500000|2022-09-28 10:05:00|1038.97|1038.47|1038.22|1037.72|1038.97|1038.47|1034.97|1034.47|30
1664359800000|2022-09-28 10:10:00|1038.27|1037.77|1038.62|1038.12|1039.72|1039.22|1036.57|1036.07|19
1664360100000|2022-09-28 10:15:00|1038.57|1038.07|1043.77|1043.27|1043.77|1043.27|1038.27|1037.77|40
1664360400000|2022-09-28 10:20:00|1043.82|1043.32|1043.42|1042.92|1044.27|1043.77|1042.07|1041.57|47
1664360700000|2022-09-28 10:25:00|1043.37|1042.87|1042.27|1041.77|1043.47|1042.97|1040.52|1040.02|1
1664361000000|2022-09-28 10:30:00|1042.32|1041.82|1042.97|1042.47|1043.17|1042.67|1040.77|1040.27|1
1664361300000|2022-09-28 10:35:00|1042.87|1042.37|1046.57|1046.07|1046.77|1046.27|1042.47|1041.97|10
1664361600000|2022-09-28 10:40:00|1046.52|1046.02|1045.32|1044.82|1046.72|1046.22|1044.17|1043.67|9
1664361900000|2022-09-28 10:45:00|1045.27|1044.77|1044.92|1044.42|1045.37|1044.87|1043.42|1042.92|30
1664362200000|2022-09-28 10:50:00|1045.02|1044.52|1043.97|1043.47|1045.52|1045.02|1043.67|1043.17|7
1664362500000|2022-09-28 10:55:00|1043.87|1043.37|1044.07|1043.57|1045.27|1044.77|1043.57|1043.07|11
1664362800000|2022-09-28 11:00:00|1044.12|1043.62|1044.47|1043.97|1046.37|1045.87|1044.12|1043.62|50
1664363100000|2022-09-28 11:05:00|1044.32|1043.82|1046.32|1045.82|1046.32|1045.82|1044.32|1043.82|10
1664363400000|2022-09-28 11:10:00|1046.27|1045.77|1046.97|1046.47|1049.12|1048.62|1046.22|1045.72|75
1664363700000|2022-09-28 11:15:00|1046.92|1046.42|1048.32|1047.82|1048.97|1048.47|1046.27|1045.77|29
1664364000000|2022-09-28 11:20:00|1048.42|1047.92|1046.07|1045.57|1048.42|1047.92|1045.57|1045.07|10
1664364300000|2022-09-28 11:25:00|1046.12|1045.62|1044.97|1044.47|1046.72|1046.22|1044.77|1044.27|28
1664364600000|2022-09-28 11:30:00|1045.02|1044.52|1044.87|1044.37|1046.82|1046.32|1044.52|1044.02|30
1664364900000|2022-09-28 11:35:00|1044.92|1044.42|1039.22|1038.72|1046.42|1045.92|1039.07|1038.57|0
1664365200000|2022-09-28 11:40:00|1039.27|1038.77|1043.12|1042.62|1043.22|1042.72|1039.12|1038.62|0
1664365500000|2022-09-28 11:45:00|1043.07|1042.57|1040.72|1040.22|1043.07|1042.57|1040.47|1039.97|0
1664365800000|2022-09-28 11:50:00|1040.77|1040.27|1041.67|1041.17|1041.67|1041.17|1039.97|1039.47|60
1664366100000|2022-09-28 11:55:00|1041.72|1041.22|1042.92|1042.42|1042.97|1042.47|1040.52|1040.02|4
1664366400000|2022-09-28 12:00:00|1042.97|1042.47|1043.52|1043.02|1044.87|1044.37|1042.67|1042.17|0
1664366700000|2022-09-28 12:05:00|1043.57|1043.07|1044.8|1044.3|1045.17|1044.67|1043.57|1043.07|0
1664367000000|2022-09-28 12:10:00|1044.75|1044.25|1044.8|1044.3|1045.2|1044.7|1043.45|1042.95|0
1664367300000|2022-09-28 12:15:00|1044.75|1044.25|1046.35|1045.85|1046.85|1046.35|1044.2|1043.7|10
1664367600000|2022-09-28 12:20:00|1046.5|1046|1048.95|1048.45|1048.95|1048.45|1046.5|1046|5
1664367900000|2022-09-28 12:25:00|1049.05|1048.55|1046|1045.5|1049.15|1048.65|1045.15|1044.65|0
1664368200000|2022-09-28 12:30:00|1045.95|1045.45|1049.35|1048.85|1049.55|1049.05|1045.85|1045.35|7
1664368500000|2022-09-28 12:35:00|1049.25|1048.75|1048.65|1048.15|1049.95|1049.45|1048.55|1048.05|0
1664368800000|2022-09-28 12:40:00|1048.75|1048.25|1051.55|1051.05|1051.65|1051.15|1047.25|1046.75|7
1664369100000|2022-09-28 12:45:00|1051.5|1051|1049.85|1049.35|1051.75|1051.25|1049.75|1049.25|1
1664369400000|2022-09-28 12:50:00|1049.8|1049.3|1049.45|1048.95|1050.65|1050.15|1048.95|1048.45|0
1664369700000|2022-09-28 12:55:00|1049.4|1048.9|1047.55|1047.05|1049.85|1049.35|1047.15|1046.65|7
1664370000000|2022-09-28 13:00:00|1047.5|1047|1047.6|1047.1|1049.2|1048.7|1046.85|1046.35|0
1664370300000|2022-09-28 13:05:00|1047.7|1047.2|1044.05|1043.55|1048.05|1047.55|1044.05|1043.55|0
1664370600000|2022-09-28 13:10:00|1044.1|1043.6|1044.6|1044.1|1045.1|1044.6|1042.45|1041.95|4
1664370900000|2022-09-28 13:15:00|1044.8|1044.3|1046.25|1045.75|1048|1047.5|1044.8|1044.3|6
1664371200000|2022-09-28 13:20:00|1046.2|1045.7|1048.2|1047.7|1048.35|1047.85|1046.05|1045.55|0
1664371500000|2022-09-28 13:25:00|1048.15|1047.65|1045.75|1045.25|1048.2|1047.7|1045.7|1045.2|0
1664371800000|2022-09-28 13:30:00|1045.65|1045.15|1045.95|1045.45|1048.1|1047.6|1044.15|1043.65|10
1664372100000|2022-09-28 13:35:00|1046|1045.5|1046.4|1045.9|1047.95|1047.45|1046|1045.5|0
1664372400000|2022-09-28 13:40:00|1046.5|1046|1049.05|1048.55|1049.05|1048.55|1045.5|1045|0
1664372700000|2022-09-28 13:45:00|1048.95|1048.45|1046.8|1046.3|1049.45|1048.95|1045.4|1044.9|13
1664373000000|2022-09-28 13:50:00|1046.7|1046.2|1047.8|1047.3|1049.45|1048.95|1045.55|1045.05|0
1664373300000|2022-09-28 13:55:00|1047.75|1047.25|1050.15|1049.65|1050.15|1049.65|1047.5|1047|0
1664373600000|2022-09-28 14:00:00|1050.1|1049.6|1049.45|1048.95|1051.1|1050.6|1048.1|1047.6|57
1664373900000|2022-09-28 14:05:00|1049.7|1049.2|1047.45|1046.95|1049.85|1049.35|1047.4|1046.9|50
1664374200000|2022-09-28 14:10:00|1047.09|1046.59|1047.44|1046.94|1047.94|1047.44|1046.54|1046.04|6
1664374500000|2022-09-28 14:15:00|1047.49|1046.99|1047.58|1045.08|1047.99|1047.49|1045.74|1045.08|41
1664374800000|2022-09-28 14:20:00|1047.35|1044.85|1049.74|1047.24|1049.75|1047.25|1047.35|1044.85|0
1664375100000|2022-09-28 14:25:00|1049.63|1047.13|1050.26|1047.76|1050.26|1047.76|1049.02|1046.52|0
1664375400000|2022-09-28 14:30:00|1050.27|1047.77|1049.11|1046.61|1050.27|1047.77|1048.62|1046.12|0
1664375700000|2022-09-28 14:35:00|1049.1|1046.6|1048.18|1045.68|1050.3|1047.8|1047.93|1045.43|0
1664376000000|2022-09-28 14:40:00|1048.17|1045.67|1050.52|1048.02|1051.11|1048.61|1047.94|1045.44|0
1664376300000|2022-09-28 14:45:00|1050.29|1047.79|1051.23|1048.73|1051.48|1048.98|1050.28|1047.78|0
1664376600000|2022-09-28 14:50:00|1051|1048.5|1050.99|1048.49|1051.46|1048.96|1050.28|1047.78|0
1664376900000|2022-09-28 14:55:00|1050.98|1048.48|1050.5|1048|1051.46|1048.96|1049.8|1047.3|0
1664377200000|2022-09-28 15:00:00|1050.49|1047.99|1051.1|1048.6|1051.94|1049.44|1049.78|1047.28|0
1664377500000|2022-09-28 15:05:00|1051.09|1048.59|1050.26|1047.76|1051.21|1048.71|1050.26|1047.76|0
1664377800000|2022-09-28 15:10:00|1050.49|1047.99|1051.2|1048.7|1052.15|1049.65|1050.02|1047.52|0
1664378100000|2022-09-28 15:15:00|1051.21|1048.71|1051.22|1048.72|1051.92|1049.42|1050.97|1048.47|0
1664378400000|2022-09-28 15:20:00|1051.45|1048.95|1052.43|1049.93|1052.66|1050.16|1051.45|1048.95|0
1664378700000|2022-09-28 15:25:00|1052.2|1049.7|1052.39|1049.89|1052.91|1050.41|1051.48|1048.98|0
1664379000000|2022-09-28 15:30:00|1052.62|1050.12|1051.91|1049.41|1052.85|1050.35|1051.2|1048.7|0
1664379300000|2022-09-28 15:35:00|1052.14|1049.64|1051.78|1049.28|1053.08|1050.58|1051.43|1048.93|0
1664379600000|2022-09-28 15:40:00|1051.89|1049.39|1052.14|1049.64|1052.36|1049.86|1051.19|1048.69|0
1664379900000|2022-09-28 15:45:00|1052.13|1049.63|1052.86|1050.36|1053.34|1050.84|1051.66|1049.16|0
1664380200000|2022-09-28 15:50:00|1053.09|1050.59|1054.05|1051.55|1054.28|1051.78|1052.86|1050.36|0
1664380500000|2022-09-28 15:55:00|1054.04|1051.54|1054.52|1052.02|1054.76|1052.26|1053.82|1051.32|0
1664380800000|2022-09-28 16:00:00|1054.53|1052.03|1054.3|1051.8|1054.77|1052.27|1054.28|1051.78|0
1664381100000|2022-09-28 16:05:00|1054.53|1052.03|1055.21|1052.71|1055.45|1052.95|1054.05|1051.55|0
1664381400000|2022-09-28 16:10:00|1055.33|1052.83|1055.94|1053.44|1056.18|1053.68|1055.21|1052.71|0
1664381700000|2022-09-28 16:15:00|1055.95|1053.45|1056.44|1053.94|1056.44|1053.94|1055.47|1052.97|0
1664382000000|2022-09-28 16:20:00|1056.67|1054.17|1054.55|1052.05|1056.67|1054.17|1054.55|1052.05|0
1664382300000|2022-09-28 16:25:00|1054.78|1052.28|1054.07|1051.57|1054.79|1052.29|1053.6|1051.1|0
1664382600000|2022-09-28 16:30:00|1054.3|1051.8|1054.55|1052.05|1054.55|1052.05|1053.6|1051.1|0
1664382900000|2022-09-28 16:35:00|1054.54|1052.04|1053.83|1051.33|1054.77|1052.27|1053.59|1051.09|0
1664383200000|2022-09-28 16:40:00|1053.82|1051.32|1055.38|1052.88|1055.38|1052.88|1053.82|1051.32|0
1664383500000|2022-09-28 16:45:00|1055.26|1052.76|1055.25|1052.75|1055.97|1053.47|1055.01|1052.51|0
1664383800000|2022-09-28 16:50:00|1055.24|1052.74|1054.55|1052.05|1055.25|1052.75|1054.3|1051.8|0
1664384100000|2022-09-28 16:55:00|1054.56|1052.06|1054.79|1052.29|1055.02|1052.52|1054.08|1051.58|0
1664384400000|2022-09-28 17:00:00|1055.02|1052.52|1054.79|1052.29|1055.03|1052.53|1054.07|1051.57|0
1664384700000|2022-09-28 17:05:00|1055.02|1052.52|1056.46|1053.96|1056.58|1054.08|1054.79|1052.29|0
1664385000000|2022-09-28 17:10:00|1056.45|1053.95|1056.22|1053.72|1056.46|1053.96|1055.75|1053.25|0
1664385300000|2022-09-28 17:15:00|1056.34|1053.84|1057.16|1054.66|1057.16|1054.66|1056.22|1053.72|0
1664385600000|2022-09-28 17:20:00|1056.93|1054.43|1056.22|1053.72|1056.93|1054.43|1055.99|1053.49|0
1664385900000|2022-09-28 17:25:00|1055.99|1053.49|1055.27|1052.77|1055.99|1053.49|1055.15|1052.65|0
1664386200000|2022-09-28 17:30:00|1055.28|1052.78|1055.97|1053.47|1055.98|1053.48|1055.03|1052.53|0
1664386500000|2022-09-28 17:35:00|1055.96|1053.46|1055.84|1053.34|1056.2|1053.7|1055.25|1052.75|0
1664386800000|2022-09-28 17:40:00|1055.72|1053.22|1056.18|1053.68|1056.67|1054.17|1055.72|1053.22|0
1664387100000|2022-09-28 17:45:00|1056.19|1053.69|1055.46|1052.96|1056.19|1053.69|1054.99|1052.49|0
1664387400000|2022-09-28 17:50:00|1055.23|1052.73|1055.12|1052.62|1055.23|1052.73|1054.52|1052.02|0
1664387700000|2022-09-28 17:55:00|1055|1052.5|1055.24|1052.74|1055.48|1052.98|1054.76|1052.26|0
1664388000000|2022-09-28 18:00:00|1055.35|1052.85|1055.94|1053.44|1055.94|1053.44|1055.23|1052.73|0
1664388300000|2022-09-28 18:05:00|1056.17|1053.67|1055.95|1053.45|1056.19|1053.69|1055.72|1053.22|0
1664388600000|2022-09-28 18:10:00|1055.72|1053.22|1055.71|1053.21|1056.19|1053.69|1055.48|1052.98|0
1664388900000|2022-09-28 18:15:00|1055.48|1052.98|1055.25|1052.75|1055.95|1053.45|1055|1052.5|0
1664389200000|2022-09-28 18:20:00|1055.24|1052.74|1054.77|1052.27|1055.25|1052.75|1054.77|1052.27|0
1664389500000|2022-09-28 18:25:00|1054.78|1052.28|1055.25|1052.75|1055.25|1052.75|1054.53|1052.03|0
1664389800000|2022-09-28 18:30:00|1055.13|1052.63|1055.98|1053.48|1055.98|1053.48|1055.13|1052.63|0
1664390100000|2022-09-28 18:35:00|1055.99|1053.49|1056.22|1053.72|1056.23|1053.73|1055.75|1053.25|0
1664390400000|2022-09-28 18:40:00|1056.23|1053.73|1055.27|1052.77|1056.23|1053.73|1054.78|1052.28|0
1664390700000|2022-09-28 18:45:00|1055.5|1053|1055.63|1053.13|1055.74|1053.24|1055.03|1052.53|0
1664391000000|2022-09-28 18:50:00|1055.74|1053.24|1055.99|1053.49|1056.23|1053.73|1055.52|1053.02|0
1664391300000|2022-09-28 18:55:00|1055.98|1053.48|1055.52|1053.02|1056.23|1053.73|1055.52|1053.02|0
1664391600000|2022-09-28 19:00:00|1055.51|1053.01|1057.18|1054.68|1057.18|1054.68|1055.29|1052.79|0
1664391900000|2022-09-28 19:05:00|1056.95|1054.45|1057.21|1054.71|1057.69|1055.19|1056.71|1054.21|0
1664392200000|2022-09-28 19:10:00|1057.22|1054.72|1057.44|1054.94|1057.69|1055.19|1056.97|1054.47|0
1664392500000|2022-09-28 19:15:00|1057.33|1054.83|1056.97|1054.47|1057.68|1055.18|1056.96|1054.46|0
1664392800000|2022-09-28 19:20:00|1057.2|1054.7|1057.43|1054.93|1057.44|1054.94|1056.72|1054.22|0
1664393100000|2022-09-28 19:25:00|1057.2|1054.7|1058.14|1055.64|1058.38|1055.88|1057.2|1054.7|0
1664393400000|2022-09-28 19:30:00|1057.91|1055.41|1059.11|1056.61|1059.11|1056.61|1057.9|1055.4|0
1664393700000|2022-09-28 19:35:00|1059.1|1056.6|1058.4|1055.9|1059.11|1056.61|1058.39|1055.89|0
1664394000000|2022-09-28 19:40:00|1058.41|1055.91|1059.35|1056.85|1059.82|1057.32|1058.4|1055.9|0
1664394300000|2022-09-28 19:45:00|1059.34|1056.84|1059.36|1056.86|1059.61|1057.11|1059.11|1056.61|0
1664394600000|2022-09-28 19:50:00|1059.13|1056.63|1058.64|1056.14|1059.59|1057.09|1058.53|1056.03|0
1664394900000|2022-09-28 19:55:00|1058.75|1056.25|1057.42|1054.92|1058.76|1056.26|1057.41|1054.91|0
1664395200000|2022-09-28 20:00:00|1057.7|1055.2|1057.65|1055.15|1058.5|1056|1057.18|1054.68|0
1664395500000|2022-09-28 20:05:00|1057.7|1055.2|1058.24|1055.74|1058.24|1055.74|1057.27|1054.77|0
1664395800000|2022-09-28 20:10:00|1058.29|1055.79|1058.17|1055.67|1058.38|1055.88|1057.96|1055.46|0
1664396100000|2022-09-28 20:15:00|1058.12|1055.62|1058.29|1055.79|1058.38|1055.88|1058.12|1055.62|0
1664396400000|2022-09-28 20:20:00|1058.24|1055.74|1057.86|1055.36|1058.29|1055.79|1057.86|1055.36|0
1664396700000|2022-09-28 20:25:00|1057.89|1055.39|1057.82|1055.32|1057.93|1055.43|1057.7|1055.2|0
1664397000000|2022-09-28 20:30:00|1057.81|1055.31|1057.75|1055.25|1057.96|1055.46|1057.6|1055.1|0
1664397300000|2022-09-28 20:35:00|1057.79|1055.29|1057.75|1055.25|1057.86|1055.36|1057.65|1055.15|0
1664397600000|2022-09-28 20:40:00|1057.79|1055.29|1057.44|1054.94|1057.82|1055.32|1057.39|1054.89|0
1664397900000|2022-09-28 20:45:00|1057.39|1054.89|1057.23|1054.73|1057.44|1054.94|1057.18|1054.68|0
1664398200000|2022-09-28 20:50:00|1057.22|1054.72|1057.27|1054.77|1057.51|1055.01|1056.92|1054.42|0
1664398500000|2022-09-28 20:55:00|1057.23|1054.73|1057.06|1054.56|1057.39|1054.89|1057.04|1054.54|0
1664398800000|2022-09-28 21:00:00|1057.08|1054.58|1057.15|1054.65|1057.15|1054.65|1057.01|1054.51|0
1664399100000|2022-09-28 21:05:00|1057.13|1054.63|1057.11|1054.61|1057.2|1054.7|1057.11|1054.61|0
1664399400000|2022-09-28 21:10:00|1057.08|1054.58|1057.11|1054.61|1057.15|1054.65|1057.04|1054.54|0
1664399700000|2022-09-28 21:15:00|1057.13|1054.63|1057.15|1054.65|1057.15|1054.65|1057.11|1054.61|0
1664400000000|2022-09-28 21:20:00|1057.08|1054.58|1057.08|1054.58|1057.08|1054.58|1057.08|1054.58|0
1664400300000|2022-09-28 21:25:00|1057.11|1054.61|1057.11|1054.61|1057.2|1054.7|1057.04|1054.54|0
1664400600000|2022-09-28 21:30:00|1057.08|1054.58|1057.11|1054.61|1057.11|1054.61|1057.08|1054.58|0
1664400900000|2022-09-28 21:35:00|1057.13|1054.63|1057.15|1054.65|1057.2|1054.7|1057.11|1054.61|0
1664401200000|2022-09-28 21:40:00|1057.13|1054.63|1057.15|1054.65|1057.18|1054.68|1057.11|1054.61|0
1664401500000|2022-09-28 21:45:00|1057.18|1054.68|1057.67|1055.17|1057.7|1055.2|1057.18|1054.68|0
1664401800000|2022-09-28 21:50:00|1057.68|1055.18|1057.63|1055.13|1057.72|1055.22|1057.6|1055.1|0
1664402100000|2022-09-28 21:55:00|1057.6|1055.1|1057.37|1054.87|1057.65|1055.15|1057.37|1054.87|0
1664402400000|2022-09-28 22:00:00|1057.36|1054.86|1057.86|1055.36|1057.96|1055.46|1057.2|1054.7|0
1664402700000|2022-09-28 22:05:00|1057.87|1055.37|1057.91|1055.41|1058.38|1055.88|1057.82|1055.32|0
1664403000000|2022-09-28 22:10:00|1057.96|1055.46|1058.29|1055.79|1058.38|1055.88|1057.96|1055.46|0
1664403300000|2022-09-28 22:15:00|1058.31|1055.81|1057.96|1055.46|1058.31|1055.81|1057.86|1055.36|0
1664403600000|2022-09-28 22:20:00|1058.01|1055.51|1058.01|1055.51|1058.12|1055.62|1057.91|1055.41|0
1664403900000|2022-09-28 22:25:00|1058.03|1055.53|1058.29|1055.79|1058.38|1055.88|1057.91|1055.41|0
1664404200000|2022-09-28 22:30:00|1058.24|1055.74|1058.08|1055.58|1058.34|1055.84|1057.93|1055.43|0
1664404500000|2022-09-28 22:35:00|1058.05|1055.55|1057.82|1055.32|1058.12|1055.62|1057.75|1055.25|0
1664404800000|2022-09-28 22:40:00|1057.81|1055.31|1057.49|1054.99|1057.96|1055.46|1057.01|1054.51|0
1664405100000|2022-09-28 22:45:00|1057.48|1054.98|1056.59|1054.09|1057.49|1054.99|1056.33|1053.83|0
1664405400000|2022-09-28 22:50:00|1056.58|1054.08|1055.9|1053.4|1056.59|1054.09|1055.78|1053.28|0
1664405700000|2022-09-28 22:55:00|1055.92|1053.42|1056.37|1053.87|1056.37|1053.87|1055.92|1053.42|0
1664406000000|2022-09-28 23:00:00|1056.38|1053.88|1056.28|1053.78|1056.59|1054.09|1056.21|1053.71|0
1664406300000|2022-09-28 23:05:00|1056.23|1053.73|1056.63|1054.13|1056.7|1054.2|1056.11|1053.61|0
1664406600000|2022-09-28 23:10:00|1056.64|1054.14|1056.85|1054.35|1056.92|1054.42|1056.59|1054.09|0
1664406900000|2022-09-28 23:15:00|1056.82|1054.32|1056.92|1054.42|1056.96|1054.46|1056.66|1054.16|0
1664407200000|2022-09-28 23:20:00|1056.87|1054.37|1056.44|1053.94|1056.87|1054.37|1056.42|1053.92|0
1664407500000|2022-09-28 23:25:00|1056.45|1053.95|1056.8|1054.3|1056.85|1054.35|1056.37|1053.87|0
1664407800000|2022-09-28 23:30:00|1056.85|1054.35|1056.59|1054.09|1056.85|1054.35|1056.49|1053.99|0
1664408100000|2022-09-28 23:35:00|1056.56|1054.06|1056.11|1053.61|1056.59|1054.09|1056.11|1053.61|0
1664408400000|2022-09-28 23:40:00|1056.14|1053.64|1056.21|1053.71|1056.42|1053.92|1056.11|1053.61|0
1664408700000|2022-09-28 23:45:00|1056.16|1053.66|1056.7|1054.2|1056.8|1054.3|1056.11|1053.61|0
1664409000000|2022-09-28 23:50:00|1056.71|1054.21|1056.54|1054.04|1056.85|1054.35|1056.42|1053.92|0
1664409300000|2022-09-28 23:55:00|1056.59|1054.09|1056.66|1054.16|1056.85|1054.35|1056.49|1053.99|0
1664409600000|2022-09-29 00:00:00|1056.7|1054.2|1058.05|1055.55|1058.26|1055.76|1056.28|1053.78|0
1664409900000|2022-09-29 00:05:00|1058.07|1055.57|1057.88|1055.38|1058.61|1056.11|1057.88|1055.38|0
1664410200000|2022-09-29 00:10:00|1057.86|1055.36|1057.67|1055.17|1058.6|1056.1|1057.55|1055.05|0
1664410500000|2022-09-29 00:15:00|1057.72|1055.22|1057.88|1055.38|1058.09|1055.59|1057.17|1054.67|0
1664410800000|2022-09-29 00:20:00|1057.65|1055.15|1057.42|1054.92|1058.35|1055.85|1057.17|1054.67|0
1664411100000|2022-09-29 00:25:00|1057.41|1054.91|1057.89|1055.39|1058.12|1055.62|1057.41|1054.91|0
1664411400000|2022-09-29 00:30:00|1057.9|1055.4|1057.89|1055.39|1058.13|1055.63|1057.65|1055.15|0
1664411700000|2022-09-29 00:35:00|1057.88|1055.38|1057.43|1054.93|1057.89|1055.39|1057.42|1054.92|0
1664412000000|2022-09-29 00:40:00|1057.42|1054.92|1057.42|1054.92|1057.66|1055.16|1057.19|1054.69|0
1664412300000|2022-09-29 00:45:00|1057.43|1054.93|1056.49|1053.99|1057.43|1054.93|1056.48|1053.98|0
1664412600000|2022-09-29 00:50:00|1056.48|1053.98|1056.6|1054.1|1056.72|1054.22|1056.01|1053.51|0
1664412900000|2022-09-29 00:55:00|1056.48|1053.98|1056.72|1054.22|1056.96|1054.46|1056.48|1053.98|0
1664413200000|2022-09-29 01:00:00|1056.6|1054.1|1056.72|1054.22|1056.96|1054.46|1056.48|1053.98|0
1664413500000|2022-09-29 01:05:00|1056.6|1054.1|1057.19|1054.69|1057.19|1054.69|1056.48|1053.98|0
1664413800000|2022-09-29 01:10:00|1057.18|1054.68|1056.49|1053.99|1057.18|1054.68|1056.25|1053.75|0
1664414100000|2022-09-29 01:15:00|1056.48|1053.98|1056.25|1053.75|1056.96|1054.46|1055.78|1053.28|0
1664414400000|2022-09-29 01:20:00|1056.24|1053.74|1056.6|1054.1|1056.72|1054.22|1056.01|1053.51|0
1664414700000|2022-09-29 01:25:00|1056.72|1054.22|1056.48|1053.98|1056.95|1054.45|1056.48|1053.98|0
1664415000000|2022-09-29 01:30:00|1056.49|1053.99|1056.48|1053.98|1056.72|1054.22|1056.25|1053.75|0
1664415300000|2022-09-29 01:35:00|1056.49|1053.99|1056.48|1053.98|1057.18|1054.68|1056.48|1053.98|0
1664415600000|2022-09-29 01:40:00|1056.71|1054.21|1056.95|1054.45|1057.18|1054.68|1056.71|1054.21|0
1664415900000|2022-09-29 01:45:00|1056.72|1054.22|1056.95|1054.45|1057.07|1054.57|1056.72|1054.22|0
1664416200000|2022-09-29 01:50:00|1056.72|1054.22|1056.01|1053.51|1056.95|1054.45|1055.78|1053.28|0
1664416500000|2022-09-29 01:55:00|1055.78|1053.28|1055.78|1053.28|1056.25|1053.75|1055.54|1053.04|0
1664416800000|2022-09-29 02:00:00|1055.77|1053.27|1055.54|1053.04|1056.25|1053.75|1055.31|1052.81|0
1664417100000|2022-09-29 02:05:00|1055.31|1052.81|1054.6|1052.1|1055.31|1052.81|1054.37|1051.87|0
1664417400000|2022-09-29 02:10:00|1054.61|1052.11|1054.01|1051.51|1054.72|1052.22|1053.9|1051.4|0
1664417700000|2022-09-29 02:15:00|1054.24|1051.74|1054.72|1052.22|1054.95|1052.45|1053.77|1051.27|0
1664418000000|2022-09-29 02:20:00|1054.71|1052.21|1053.32|1050.82|1054.72|1052.22|1053.32|1050.82|0
1664418300000|2022-09-29 02:25:00|1053.31|1050.81|1053.55|1051.05|1053.79|1051.29|1053.08|1050.58|0
1664418600000|2022-09-29 02:30:00|1053.32|1050.82|1053.33|1050.83|1053.79|1051.29|1053.09|1050.59|0
1664418900000|2022-09-29 02:35:00|1053.56|1051.06|1053.79|1051.29|1053.79|1051.29|1053.32|1050.82|0
1664419200000|2022-09-29 02:40:00|1054.02|1051.52|1054.25|1051.75|1054.26|1051.76|1053.79|1051.29|0
1664419500000|2022-09-29 02:45:00|1054.26|1051.76|1054.26|1051.76|1054.49|1051.99|1054.02|1051.52|0
1664419800000|2022-09-29 02:50:00|1054.49|1051.99|1054.26|1051.76|1054.49|1051.99|1054.02|1051.52|0
1664420100000|2022-09-29 02:55:00|1054.27|1051.77|1053.79|1051.29|1054.27|1051.77|1053.56|1051.06|0
1664420400000|2022-09-29 03:00:00|1053.8|1051.3|1053.79|1051.29|1054.26|1051.76|1053.56|1051.06|0
1664420700000|2022-09-29 03:05:00|1054.02|1051.52|1054.49|1051.99|1054.72|1052.22|1054.02|1051.52|0
1664421000000|2022-09-29 03:10:00|1054.5|1052|1054.5|1052|1054.73|1052.23|1054.26|1051.76|0
1664421300000|2022-09-29 03:15:00|1054.27|1051.77|1054.5|1052|1054.5|1052|1054.27|1051.77|0
1664421600000|2022-09-29 03:20:00|1054.73|1052.23|1054.73|1052.23|1054.97|1052.47|1054.27|1051.77|0
1664421900000|2022-09-29 03:25:00|1054.5|1052|1054.73|1052.23|1054.97|1052.47|1054.5|1052|0
1664422200000|2022-09-29 03:30:00|1054.74|1052.24|1054.49|1051.99|1054.74|1052.24|1054.26|1051.76|0
1664422500000|2022-09-29 03:35:00|1054.5|1052|1054.97|1052.47|1054.97|1052.47|1054.49|1051.99|0
1664422800000|2022-09-29 03:40:00|1054.96|1052.46|1055.43|1052.93|1055.43|1052.93|1054.96|1052.46|0
1664423100000|2022-09-29 03:45:00|1055.44|1052.94|1055.67|1053.17|1055.67|1053.17|1055.43|1052.93|0
1664423400000|2022-09-29 03:50:00|1055.9|1053.4|1056.14|1053.64|1056.14|1053.64|1055.67|1053.17|0
1664423700000|2022-09-29 03:55:00|1056.02|1053.52|1055.9|1053.4|1056.14|1053.64|1055.67|1053.17|0
1664424000000|2022-09-29 04:00:00|1055.91|1053.41|1055.9|1053.4|1056.14|1053.64|1055.67|1053.17|0
1664424300000|2022-09-29 04:05:00|1055.67|1053.17|1055.67|1053.17|1055.67|1053.17|1055.44|1052.94|0
1664424600000|2022-09-29 04:10:00|1055.68|1053.18|1055.91|1053.41|1056.14|1053.64|1055.68|1053.18|0
1664424900000|2022-09-29 04:15:00|1055.9|1053.4|1055.91|1053.41|1056.02|1053.52|1055.9|1053.4|0
1664425200000|2022-09-29 04:20:00|1056.14|1053.64|1056.84|1054.34|1056.84|1054.34|1055.91|1053.41|0
1664425500000|2022-09-29 04:25:00|1056.61|1054.11|1055.84|1053.34|1056.85|1054.35|1055.38|1052.88|0
1664425800000|2022-09-29 04:30:00|1055.85|1053.35|1055.85|1053.35|1055.85|1053.35|1055.61|1053.11|0
1664426100000|2022-09-29 04:35:00|1055.84|1053.34|1056.08|1053.58|1056.08|1053.58|1055.61|1053.11|0
1664426400000|2022-09-29 04:40:00|1056.31|1053.81|1056.32|1053.82|1056.32|1053.82|1056.08|1053.58|0
1664426700000|2022-09-29 04:45:00|1056.31|1053.81|1056.08|1053.58|1056.32|1053.82|1056.08|1053.58|0
1664427000000|2022-09-29 04:50:00|1055.96|1053.46|1055.94|1053.44|1056.08|1053.58|1055.71|1053.21|0
1664427300000|2022-09-29 04:55:00|1055.93|1053.43|1055.7|1053.2|1055.94|1053.44|1055.7|1053.2|0
1664427600000|2022-09-29 05:00:00|1055.47|1052.97|1055.93|1053.43|1056.16|1053.66|1055.46|1052.96|0
1664427900000|2022-09-29 05:05:00|1055.7|1053.2|1056.39|1053.89|1056.4|1053.9|1055.69|1053.19|0
1664428200000|2022-09-29 05:10:00|1056.16|1053.66|1055.46|1052.96|1056.16|1053.66|1055.23|1052.73|0
1664428500000|2022-09-29 05:15:00|1055.23|1052.73|1055.46|1052.96|1055.69|1053.19|1054.76|1052.26|0
1664428800000|2022-09-29 05:20:00|1055.47|1052.97|1055.47|1052.97|1055.7|1053.2|1055.23|1052.73|0
1664429100000|2022-09-29 05:25:00|1055.46|1052.96|1055.69|1053.19|1055.7|1053.2|1055.23|1052.73|0
1664429400000|2022-09-29 05:30:00|1055.58|1053.08|1053.6|1051.1|1055.93|1053.43|1053.37|1050.87|0
1664429700000|2022-09-29 05:35:00|1053.37|1050.87|1052.9|1050.4|1053.84|1051.34|1052.67|1050.17|0
1664430000000|2022-09-29 05:40:00|1052.91|1050.41|1051.36|1048.86|1052.91|1050.41|1051.12|1048.62|0
1664430300000|2022-09-29 05:45:00|1051.24|1048.74|1051.46|1048.96|1051.46|1048.96|1050.29|1047.79|0
1664430600000|2022-09-29 05:50:00|1051.69|1049.19|1050.65|1048.15|1051.7|1049.2|1050.18|1047.68|0
1664430900000|2022-09-29 05:55:00|1050.64|1048.14|1050.43|1047.93|1050.65|1048.15|1049.48|1046.98|0
1664431200000|2022-09-29 06:00:00|1050.42|1047.92|1052.38|1049.88|1052.38|1049.88|1048.99|1046.49|0
1664431500000|2022-09-29 06:05:00|1052.15|1049.65|1051.85|1049.35|1052.36|1049.86|1051.38|1048.88|0
1664431800000|2022-09-29 06:10:00|1052.08|1049.58|1049.27|1046.77|1052.08|1049.58|1048.79|1046.29|0
1664432100000|2022-09-29 06:15:00|1049.26|1046.76|1048.57|1046.07|1049.96|1047.46|1048.56|1046.06|0
1664432400000|2022-09-29 06:20:00|1048.68|1046.18|1049.52|1047.02|1050.21|1047.71|1048.32|1045.82|0
1664432700000|2022-09-29 06:25:00|1049.53|1047.03|1049.74|1047.24|1050.45|1047.95|1049.51|1047.01|0
1664433000000|2022-09-29 06:30:00|1049.86|1047.36|1049.27|1046.77|1050.21|1047.71|1049.03|1046.53|0
1664433300000|2022-09-29 06:35:00|1048.93|1046.43|1049.77|1047.27|1049.99|1047.49|1048.93|1046.43|0
1664433600000|2022-09-29 06:40:00|1049.65|1047.15|1050.48|1047.98|1051.18|1048.68|1049.53|1047.03|0
1664433900000|2022-09-29 06:45:00|1050.6|1048.1|1049.32|1046.82|1050.95|1048.45|1049.31|1046.81|0
1664434200000|2022-09-29 06:50:00|1049.31|1046.81|1049.32|1046.82|1049.67|1047.17|1049.08|1046.58|0
1664434500000|2022-09-29 06:55:00|1049.09|1046.59|1048.86|1046.36|1049.32|1046.82|1048.39|1045.89|0
1664434800000|2022-09-29 07:00:00|1048.88|1046.38|1045.44|1044.94|1049.79|1047.29|1041.99|1041.49|0
1664435100000|2022-09-29 07:05:00|1045.49|1044.99|1047.29|1046.79|1049.89|1049.39|1044.84|1044.34|1
1664435400000|2022-09-29 07:10:00|1047.34|1046.84|1042.19|1041.69|1047.34|1046.84|1042.09|1041.59|0
1664435700000|2022-09-29 07:15:00|1042.29|1041.79|1039.94|1039.44|1043.89|1043.39|1036.99|1036.49|12
1664436000000|2022-09-29 07:20:00|1039.89|1039.39|1037.49|1036.99|1040.19|1039.69|1037.29|1036.79|5
1664436300000|2022-09-29 07:25:00|1038.39|1037.89|1037.89|1037.39|1039.54|1039.04|1035.99|1035.49|62
1664436600000|2022-09-29 07:30:00|1037.79|1037.29|1035.79|1035.29|1037.79|1037.29|1033.79|1033.29|158
1664436900000|2022-09-29 07:35:00|1035.74|1035.24|1035.19|1034.69|1036.39|1035.89|1032.94|1032.44|58
1664437200000|2022-09-29 07:40:00|1035.24|1034.74|1033.99|1033.49|1035.49|1034.99|1033.24|1032.74|4
1664437500000|2022-09-29 07:45:00|1033.94|1033.44|1033.59|1033.09|1035.64|1035.14|1033.49|1032.99|61
1664437800000|2022-09-29 07:50:00|1033.55|1033.05|1032.7|1032.2|1033.55|1033.05|1030.15|1029.65|52
1664438100000|2022-09-29 07:55:00|1032.65|1032.15|1035.7|1035.2|1037.15|1036.65|1032|1031.5|8
1664438400000|2022-09-29 08:00:00|1035.6|1035.1|1034.75|1034.25|1035.6|1035.1|1033.1|1032.6|4
1664438700000|2022-09-29 08:05:00|1034.8|1034.3|1034.5|1034|1035.65|1035.15|1033.3|1032.8|16
1664439000000|2022-09-29 08:10:00|1034.45|1033.95|1032.3|1031.8|1034.45|1033.95|1031.65|1031.15|4
1664439300000|2022-09-29 08:15:00|1032.35|1031.85|1032.05|1031.55|1032.5|1032|1030.25|1029.75|7
1664439600000|2022-09-29 08:20:00|1032|1031.5|1029.7|1029.2|1032.25|1031.75|1029.7|1029.2|5
1664439900000|2022-09-29 08:25:00|1029.6|1029.1|1031.1|1030.6|1031.7|1031.2|1029.35|1028.85|7
1664440200000|2022-09-29 08:30:00|1031.05|1030.55|1032.55|1032.05|1032.65|1032.15|1030.65|1030.15|3
1664440500000|2022-09-29 08:35:00|1032.4|1031.9|1030.7|1030.2|1032.45|1031.95|1029.9|1029.4|21
1664440800000|2022-09-29 08:40:00|1030.65|1030.15|1032.75|1032.25|1033.6|1033.1|1030.5|1030|1
1664441100000|2022-09-29 08:45:00|1032.65|1032.15|1031.2|1030.7|1032.7|1032.2|1031.05|1030.55|12
1664441400000|2022-09-29 08:50:00|1031.3|1030.8|1032.15|1031.65|1032.55|1032.05|1030.9|1030.4|7
1664441700000|2022-09-29 08:55:00|1032.2|1031.7|1032.4|1031.9|1032.55|1032.05|1031.6|1031.1|2
1664442000000|2022-09-29 09:00:00|1032.45|1031.95|1035.35|1034.85|1035.65|1035.15|1032.45|1031.95|22
1664442300000|2022-09-29 09:05:00|1035.3|1034.8|1038.15|1037.65|1038.45|1037.95|1034.75|1034.25|0
1664442600000|2022-09-29 09:10:00|1038|1037.5|1038.7|1038.2|1039.35|1038.85|1037.25|1036.75|7
1664442900000|2022-09-29 09:15:00|1038.75|1038.25|1038.3|1037.8|1039.4|1038.9|1037.9|1037.4|4
1664443200000|2022-09-29 09:20:00|1038.35|1037.85|1039.2|1038.7|1039.85|1039.35|1037.35|1036.85|1
1664443500000|2022-09-29 09:25:00|1039.15|1038.65|1037.25|1036.75|1039.15|1038.65|1037.25|1036.75|14
1664443800000|2022-09-29 09:30:00|1037.4|1036.9|1038.4|1037.9|1039.05|1038.55|1036.95|1036.45|0
1664444100000|2022-09-29 09:35:00|1038.35|1037.85|1038.8|1038.3|1039.25|1038.75|1038.3|1037.8|1
1664444400000|2022-09-29 09:40:00|1038.85|1038.35|1039.25|1038.75|1039.7|1039.2|1038.3|1037.8|7
1664444700000|2022-09-29 09:45:00|1039.2|1038.7|1040.55|1040.05|1040.6|1040.1|1038.15|1037.65|0
1664445000000|2022-09-29 09:50:00|1040.6|1040.1|1045.45|1044.95|1045.5|1045|1040.45|1039.95|8
1664445300000|2022-09-29 09:55:00|1045.4|1044.9|1046.05|1045.55|1047.05|1046.55|1044.8|1044.3|8
1664445600000|2022-09-29 10:00:00|1046|1045.5|1044.8|1044.3|1046|1045.5|1044.4|1043.9|4
1664445900000|2022-09-29 10:05:00|1044.75|1044.25|1046.75|1046.25|1047|1046.5|1044.25|1043.75|12
1664446200000|2022-09-29 10:10:00|1046.65|1046.15|1048.3|1047.8|1048.7|1048.2|1046.05|1045.55|29
1664446500000|2022-09-29 10:15:00|1048.4|1047.9|1047.6|1047.1|1049.35|1048.85|1047.45|1046.95|1
1664446800000|2022-09-29 10:20:00|1047.65|1047.15|1049.7|1049.2|1049.85|1049.35|1047.45|1046.95|5
1664447100000|2022-09-29 10:25:00|1049.65|1049.15|1047.25|1046.75|1049.65|1049.15|1047.05|1046.55|3
1664447400000|2022-09-29 10:30:00|1047.2|1046.7|1047.15|1046.65|1047.2|1046.7|1046.45|1045.95|4
1664447700000|2022-09-29 10:35:00|1047.2|1046.7|1048.05|1047.55|1048.35|1047.85|1047.2|1046.7|5
1664448000000|2022-09-29 10:40:00|1048.1|1047.6|1047.5|1047|1048.15|1047.65|1047.25|1046.75|9
1664448300000|2022-09-29 10:45:00|1047.55|1047.05|1048.05|1047.55|1048.4|1047.9|1047.45|1046.95|1
1664448600000|2022-09-29 10:50:00|1047.9|1047.4|1049.4|1048.9|1049.4|1048.9|1047.4|1046.9|5
1664448900000|2022-09-29 10:55:00|1049.45|1048.95|1047.85|1047.35|1049.7|1049.2|1047.8|1047.3|3
1664449200000|2022-09-29 11:00:00|1047.9|1047.4|1047.7|1047.2|1049|1048.5|1047.4|1046.9|10
1664449500000|2022-09-29 11:05:00|1047.75|1047.25|1047.9|1047.4|1048.7|1048.2|1047.7|1047.2|1
1664449800000|2022-09-29 11:10:00|1047.8|1047.3|1048.15|1047.65|1048.6|1048.1|1046.4|1045.9|0
1664450100000|2022-09-29 11:15:00|1048.05|1047.55|1048.55|1048.05|1048.8|1048.3|1047.95|1047.45|2
1664450400000|2022-09-29 11:20:00|1048.45|1047.95|1048.5|1048|1048.9|1048.4|1048|1047.5|1
1664450700000|2022-09-29 11:25:00|1048.4|1047.9|1048.55|1048.05|1048.6|1048.1|1047.7|1047.2|2
1664451000000|2022-09-29 11:30:00|1048.5|1048|1047.7|1047.2|1049.2|1048.7|1047.7|1047.2|7
1664451300000|2022-09-29 11:35:00|1047.75|1047.25|1047.4|1046.9|1048.5|1048|1047.15|1046.65|2
1664451600000|2022-09-29 11:40:00|1047.69|1047.19|1049.59|1049.09|1049.79|1049.29|1047.54|1047.04|2
1664451900000|2022-09-29 11:45:00|1049.54|1049.04|1048.39|1047.89|1049.89|1049.39|1048.39|1047.89|1
1664452200000|2022-09-29 11:50:00|1048.29|1047.79|1049.94|1049.44|1050.09|1049.59|1047.84|1047.34|0
1664452500000|2022-09-29 11:55:00|1049.89|1049.39|1048.19|1047.69|1049.89|1049.39|1047.54|1047.04|1
1664452800000|2022-09-29 12:00:00|1048.14|1047.64|1046.94|1046.44|1048.59|1048.09|1046.79|1046.29|1
1664453100000|2022-09-29 12:05:00|1046.89|1046.39|1046.44|1045.94|1047.14|1046.64|1045.69|1045.19|0
1664453400000|2022-09-29 12:10:00|1046.54|1046.04|1044.39|1043.89|1046.79|1046.29|1044.19|1043.69|0
1664453700000|2022-09-29 12:15:00|1044.44|1043.94|1044.99|1044.49|1045.49|1044.99|1044.44|1043.94|7
1664454000000|2022-09-29 12:20:00|1044.89|1044.39|1047.14|1046.64|1047.19|1046.69|1044.64|1044.14|1
1664454300000|2022-09-29 12:25:00|1047.09|1046.59|1047.24|1046.74|1047.84|1047.34|1046.29|1045.79|0
1664454600000|2022-09-29 12:30:00|1047.29|1046.79|1043.04|1042.54|1047.34|1046.84|1043.04|1042.54|0
1664454900000|2022-09-29 12:35:00|1043.19|1042.69|1041.89|1041.39|1043.24|1042.74|1041.14|1040.64|11
1664455200000|2022-09-29 12:40:00|1041.79|1041.29|1042.59|1042.09|1042.99|1042.49|1040.69|1040.19|10
1664455500000|2022-09-29 12:45:00|1042.69|1042.19|1040.94|1040.44|1042.79|1042.29|1040.69|1040.19|10
1664455800000|2022-09-29 12:50:00|1040.99|1040.49|1042.79|1042.29|1042.84|1042.34|1040.99|1040.49|0
1664456100000|2022-09-29 12:55:00|1042.74|1042.24|1041.94|1041.44|1043.84|1043.34|1041.69|1041.19|0
1664456400000|2022-09-29 13:00:00|1041.99|1041.49|1041.44|1040.94|1042.99|1042.49|1041.39|1040.89|0
1664456700000|2022-09-29 13:05:00|1041.49|1040.99|1040.24|1039.74|1041.49|1040.99|1038.89|1038.39|0
1664457000000|2022-09-29 13:10:00|1040.09|1039.59|1039.59|1039.09|1040.19|1039.69|1038.24|1037.74|18
1664457300000|2022-09-29 13:15:00|1039.49|1038.99|1040.59|1040.09|1041.24|1040.74|1039.09|1038.59|0
1664457600000|2022-09-29 13:20:00|1040.49|1039.99|1039.64|1039.14|1040.54|1040.04|1038.84|1038.34|24
1664457900000|2022-09-29 13:25:00|1039.59|1039.09|1039.84|1039.34|1041.09|1040.59|1037.99|1037.49|31
1664458200000|2022-09-29 13:30:00|1039.79|1039.29|1040.24|1039.74|1041.09|1040.59|1037.94|1037.44|16
1664458500000|2022-09-29 13:35:00|1040.29|1039.79|1040.79|1040.29|1040.84|1040.34|1039.14|1038.64|6
1664458800000|2022-09-29 13:40:00|1040.84|1040.34|1039.19|1038.69|1041.14|1040.64|1038.39|1037.89|12
1664459100000|2022-09-29 13:45:00|1039.29|1038.79|1038.54|1038.04|1040.79|1040.29|1038.34|1037.84|8
1664459400000|2022-09-29 13:50:00|1038.49|1037.99|1039.89|1039.39|1040.89|1040.39|1038.29|1037.79|0
1664459700000|2022-09-29 13:55:00|1039.84|1039.34|1039.14|1038.64|1041.09|1040.59|1039.14|1038.64|0
1664460000000|2022-09-29 14:00:00|1039.19|1038.69|1035.54|1035.04|1039.24|1038.74|1035.54|1035.04|58
1664460300000|2022-09-29 14:05:00|1035.74|1035.24|1034.44|1033.94|1036.39|1035.89|1034.34|1033.84|10
1664460600000|2022-09-29 14:10:00|1034.48|1033.98|1031.03|1030.53|1034.58|1034.08|1030.88|1030.38|0
1664460900000|2022-09-29 14:15:00|1031.08|1030.58|1030.09|1027.59|1031.38|1030.88|1028.53|1027.36|109
1664461200000|2022-09-29 14:20:00|1029.86|1027.36|1031.97|1029.47|1032.7|1030.2|1029.86|1027.36|0
1664461500000|2022-09-29 14:25:00|1031.96|1029.46|1033.14|1030.64|1033.39|1030.89|1031.96|1029.46|0
1664461800000|2022-09-29 14:30:00|1033.13|1030.63|1031.02|1028.52|1033.13|1030.63|1030.79|1028.29|426
1664462100000|2022-09-29 14:35:00|1030.79|1028.29|1031.5|1029|1031.75|1029.25|1029.61|1027.11|0
1664462400000|2022-09-29 14:40:00|1031.38|1028.88|1032.57|1030.07|1033.4|1030.9|1031.26|1028.76|0
1664462700000|2022-09-29 14:45:00|1032.45|1029.95|1032.91|1030.41|1033.41|1030.91|1032.21|1029.71|0
1664463000000|2022-09-29 14:50:00|1032.92|1030.42|1034.35|1031.85|1034.82|1032.32|1032.68|1030.18|0
1664463300000|2022-09-29 14:55:00|1034.58|1032.08|1034.22|1031.72|1035.4|1032.9|1034.21|1031.71|0
1664463600000|2022-09-29 15:00:00|1034.21|1031.71|1035.14|1032.64|1035.64|1033.14|1034.2|1031.7|0
1664463900000|2022-09-29 15:05:00|1035.13|1032.63|1037.99|1035.49|1038.22|1035.72|1034.66|1032.16|0
1664464200000|2022-09-29 15:10:00|1038.22|1035.72|1037|1034.5|1038.68|1036.18|1036.3|1033.8|0
1664464500000|2022-09-29 15:15:00|1036.77|1034.27|1036.55|1034.05|1037.02|1034.52|1035.83|1033.33|0
1664464800000|2022-09-29 15:20:00|1036.54|1034.04|1034.66|1032.16|1036.54|1034.04|1034.65|1032.15|0
1664465100000|2022-09-29 15:25:00|1034.65|1032.15|1035.38|1032.88|1035.83|1033.33|1034.65|1032.15|0
1664465400000|2022-09-29 15:30:00|1035.15|1032.65|1036.77|1034.27|1037.25|1034.75|1034.89|1032.39|0
1664465700000|2022-09-29 15:35:00|1037|1034.5|1036.78|1034.28|1037.48|1034.98|1036.29|1033.79|0
1664466000000|2022-09-29 15:40:00|1036.77|1034.27|1037.03|1034.53|1037.27|1034.77|1036.07|1033.57|0
1664466300000|2022-09-29 15:45:00|1037.04|1034.54|1037.98|1035.48|1037.98|1035.48|1037.03|1034.53|0
1664466600000|2022-09-29 15:50:00|1037.75|1035.25|1039.18|1036.68|1039.42|1036.92|1037.5|1035|0
1664466900000|2022-09-29 15:55:00|1039.19|1036.69|1038|1035.5|1039.2|1036.7|1037.54|1035.04|0
1664467200000|2022-09-29 16:00:00|1037.89|1035.39|1038.24|1035.74|1038.7|1036.2|1037.06|1034.56|0
1664467500000|2022-09-29 16:05:00|1038.23|1035.73|1038.01|1035.51|1038.72|1036.22|1037.29|1034.79|0
1664467800000|2022-09-29 16:10:00|1038.13|1035.63|1037.97|1035.47|1038.69|1036.19|1037.05|1034.55|0
1664468100000|2022-09-29 16:15:00|1037.74|1035.24|1036.31|1033.81|1038.44|1035.94|1036.31|1033.81|0
1664468400000|2022-09-29 16:20:00|1036.08|1033.58|1036.08|1033.58|1036.32|1033.82|1035.82|1033.32|0
1664468700000|2022-09-29 16:25:00|1036.07|1033.57|1036.08|1033.58|1036.31|1033.81|1035.83|1033.33|0
1664469000000|2022-09-29 16:30:00|1036.07|1033.57|1037.49|1034.99|1037.49|1034.99|1035.84|1033.34|0
1664469300000|2022-09-29 16:35:00|1037.26|1034.76|1037.49|1034.99|1037.5|1035|1036.3|1033.8|0
1664469600000|2022-09-29 16:40:00|1037.26|1034.76|1037.72|1035.22|1037.72|1035.22|1036.76|1034.26|0
1664469900000|2022-09-29 16:45:00|1037.95|1035.45|1036.77|1034.27|1037.96|1035.46|1036.53|1034.03|0
1664470200000|2022-09-29 16:50:00|1037|1034.5|1037.12|1034.62|1037.25|1034.75|1036.29|1033.79|0
1664470500000|2022-09-29 16:55:00|1037.01|1034.51|1036.27|1033.77|1037.24|1034.74|1035.8|1033.3|0
1664470800000|2022-09-29 17:00:00|1036.26|1033.76|1035.56|1033.06|1036.27|1033.77|1035.55|1033.05|0
1664471100000|2022-09-29 17:05:00|1035.55|1033.05|1035.07|1032.57|1035.8|1033.3|1034.84|1032.34|0
1664471400000|2022-09-29 17:10:00|1035.08|1032.58|1036.26|1033.76|1036.27|1033.77|1034.84|1032.34|0
1664471700000|2022-09-29 17:15:00|1036.03|1033.53|1035.67|1033.17|1036.5|1034|1035.67|1033.17|0
1664472000000|2022-09-29 17:20:00|1035.55|1033.05|1034.84|1032.34|1035.79|1033.29|1034.61|1032.11|0
1664472300000|2022-09-29 17:25:00|1034.85|1032.35|1035.54|1033.04|1035.8|1033.3|1034.83|1032.33|0
1664472600000|2022-09-29 17:30:00|1035.42|1032.92|1036.27|1033.77|1036.5|1034|1034.83|1032.33|0
1664472900000|2022-09-29 17:35:00|1036.26|1033.76|1036.26|1033.76|1036.74|1034.24|1036.02|1033.52|0
1664473200000|2022-09-29 17:40:00|1036.25|1033.75|1035.3|1032.8|1036.26|1033.76|1035.3|1032.8|0
1664473500000|2022-09-29 17:45:00|1035.31|1032.81|1035.3|1032.8|1035.77|1033.27|1035.3|1032.8|0
1664473800000|2022-09-29 17:50:00|1035.53|1033.03|1034.11|1031.61|1035.54|1033.04|1033.64|1031.14|0
1664474100000|2022-09-29 17:55:00|1034.1|1031.6|1033.39|1030.89|1034.11|1031.61|1033.38|1030.88|0
1664474400000|2022-09-29 18:00:00|1033.5|1031|1032.91|1030.41|1033.62|1031.12|1032.43|1029.93|0
1664474700000|2022-09-29 18:05:00|1032.9|1030.4|1033.63|1031.13|1033.64|1031.14|1032.9|1030.4|0
1664475000000|2022-09-29 18:10:00|1033.62|1031.12|1033.38|1030.88|1033.63|1031.13|1033.14|1030.64|0
1664475300000|2022-09-29 18:15:00|1033.26|1030.76|1032.42|1029.92|1033.38|1030.88|1032.18|1029.68|0
1664475600000|2022-09-29 18:20:00|1032.41|1029.91|1032.66|1030.16|1033.13|1030.63|1032.18|1029.68|0
1664475900000|2022-09-29 18:25:00|1032.77|1030.27|1034.09|1031.59|1034.34|1031.84|1032.77|1030.27|0
1664476200000|2022-09-29 18:30:00|1033.98|1031.48|1033.62|1031.12|1034.57|1032.07|1033.61|1031.11|0
1664476500000|2022-09-29 18:35:00|1033.61|1031.11|1035.04|1032.54|1035.76|1033.26|1033.61|1031.11|0
1664476800000|2022-09-29 18:40:00|1035.05|1032.55|1034.55|1032.05|1035.28|1032.78|1034.55|1032.05|0
1664477100000|2022-09-29 18:45:00|1034.44|1031.94|1034.78|1032.28|1035.04|1032.54|1034.44|1031.94|0
1664477400000|2022-09-29 18:50:00|1034.79|1032.29|1033.82|1031.32|1035.02|1032.52|1033.58|1031.08|0
1664477700000|2022-09-29 18:55:00|1033.83|1031.33|1033.58|1031.08|1034.3|1031.8|1033.58|1031.08|0
1664478000000|2022-09-29 19:00:00|1033.57|1031.07|1034.54|1032.04|1035.02|1032.52|1033.57|1031.07|0
1664478300000|2022-09-29 19:05:00|1034.55|1032.05|1034.54|1032.04|1035.27|1032.77|1034.31|1031.81|0
1664478600000|2022-09-29 19:10:00|1034.31|1031.81|1035.29|1032.79|1035.29|1032.79|1034.07|1031.57|0
1664478900000|2022-09-29 19:15:00|1035.3|1032.8|1036.24|1033.74|1036.47|1033.97|1035.05|1032.55|0
1664479200000|2022-09-29 19:20:00|1036.23|1033.73|1036|1033.5|1036.47|1033.97|1035.75|1033.25|0
1664479500000|2022-09-29 19:25:00|1035.99|1033.49|1035.74|1033.24|1035.99|1033.49|1035.03|1032.53|0
1664479800000|2022-09-29 19:30:00|1035.51|1033.01|1037.19|1034.69|1037.44|1034.94|1035.5|1033|0
1664480100000|2022-09-29 19:35:00|1037.2|1034.7|1037.91|1035.41|1038.74|1036.24|1036.7|1034.2|0
1664480400000|2022-09-29 19:40:00|1038.14|1035.64|1038.13|1035.63|1038.38|1035.88|1037.17|1034.67|0
1664480700000|2022-09-29 19:45:00|1037.9|1035.4|1038.13|1035.63|1038.61|1036.11|1037.53|1035.03|0
1664481000000|2022-09-29 19:50:00|1038.15|1035.65|1037.98|1035.48|1038.86|1036.36|1037.42|1034.92|0
1664481300000|2022-09-29 19:55:00|1037.86|1035.36|1037.68|1035.18|1038.22|1035.72|1036.98|1034.48|0
1664481600000|2022-09-29 20:00:00|1038.02|1035.52|1038.38|1035.88|1039.73|1037.23|1037.96|1035.46|0
1664481900000|2022-09-29 20:05:00|1038.36|1035.86|1038.44|1035.94|1038.55|1036.05|1037.86|1035.36|0
1664482200000|2022-09-29 20:10:00|1038.4|1035.9|1038.15|1035.65|1038.82|1036.32|1038.03|1035.53|0
1664482500000|2022-09-29 20:15:00|1038.2|1035.7|1038.44|1035.94|1038.58|1036.08|1038.03|1035.53|0
1664482800000|2022-09-29 20:20:00|1038.41|1035.91|1038.51|1036.01|1038.63|1036.13|1038.25|1035.75|0
1664483100000|2022-09-29 20:25:00|1038.48|1035.98|1038.37|1035.87|1038.51|1036.01|1038.25|1035.75|0
1664483400000|2022-09-29 20:30:00|1038.36|1035.86|1038.15|1035.65|1038.46|1035.96|1038.03|1035.53|0
1664483700000|2022-09-29 20:35:00|1038.2|1035.7|1038.15|1035.65|1038.51|1036.01|1038.08|1035.58|0
1664484000000|2022-09-29 20:40:00|1038.2|1035.7|1038.15|1035.65|1038.46|1035.96|1038.15|1035.65|0
1664484300000|2022-09-29 20:45:00|1038.2|1035.7|1038.3|1035.8|1038.46|1035.96|1038.14|1035.64|0
1664484600000|2022-09-29 20:50:00|1038.25|1035.75|1038.47|1035.97|1038.51|1036.01|1038.06|1035.56|0
1664484900000|2022-09-29 20:55:00|1038.42|1035.92|1038.38|1035.88|1038.51|1036.01|1038.12|1035.62|0
1664485200000|2022-09-29 21:00:00|1038.31|1035.81|1038.24|1035.74|1038.38|1035.88|1038.24|1035.74|0
1664485500000|2022-09-29 21:05:00|1038.22|1035.72|1038.16|1035.66|1038.34|1035.84|1038.16|1035.66|0
1664485800000|2022-09-29 21:10:00|1038.09|1035.59|1037.98|1035.48|1038.16|1035.66|1037.93|1035.43|0
1664486100000|2022-09-29 21:15:00|1038.21|1035.71|1038.26|1035.76|1038.26|1035.76|1038.19|1035.69|0
1664486400000|2022-09-29 21:20:00|1038.24|1035.74|1038.12|1035.62|1038.24|1035.74|1038.09|1035.59|0
1664486700000|2022-09-29 21:25:00|1038.09|1035.59|1038.14|1035.64|1038.14|1035.64|1038.09|1035.59|0
1664487000000|2022-09-29 21:30:00|1038.12|1035.62|1038.12|1035.62|1038.19|1035.69|1038.07|1035.57|0
1664487300000|2022-09-29 21:35:00|1038.09|1035.59|1038.02|1035.52|1038.12|1035.62|1037.97|1035.47|0
1664487600000|2022-09-29 21:40:00|1038|1035.5|1037.95|1035.45|1038.02|1035.52|1037.95|1035.45|0
1664487900000|2022-09-29 21:45:00|1037.93|1035.43|1037.95|1035.45|1037.95|1035.45|1037.93|1035.43|0
1664488200000|2022-09-29 21:50:00|1037.97|1035.47|1038.07|1035.57|1038.07|1035.57|1037.95|1035.45|0
1664488500000|2022-09-29 21:55:00|1038.05|1035.55|1037.9|1035.4|1038.09|1035.59|1037.9|1035.4|0
1664488800000|2022-09-29 22:00:00|1037.81|1035.31|1038.64|1036.14|1038.78|1036.28|1037.4|1034.9|0
1664489100000|2022-09-29 22:05:00|1038.69|1036.19|1039.54|1037.04|1039.59|1037.09|1038.69|1036.19|0
1664489400000|2022-09-29 22:10:00|1039.56|1037.06|1039.33|1036.83|1039.97|1037.47|1039.33|1036.83|0
1664489700000|2022-09-29 22:15:00|1039.42|1036.92|1039.97|1037.47|1040.23|1037.73|1039.42|1036.92|0
1664490000000|2022-09-29 22:20:00|1039.99|1037.49|1038.99|1036.49|1039.99|1037.49|1038.95|1036.45|0
1664490300000|2022-09-29 22:25:00|1039|1036.5|1038.95|1036.45|1039.42|1036.92|1038.83|1036.33|0
1664490600000|2022-09-29 22:30:00|1038.9|1036.4|1038.52|1036.02|1039.14|1036.64|1038.47|1035.97|0
1664490900000|2022-09-29 22:35:00|1038.54|1036.04|1038.4|1035.9|1038.95|1036.45|1038.26|1035.76|0
1664491200000|2022-09-29 22:40:00|1038.43|1035.93|1038.73|1036.23|1038.9|1036.4|1038.31|1035.81|0
1664491500000|2022-09-29 22:45:00|1038.74|1036.24|1038.57|1036.07|1038.83|1036.33|1038.57|1036.07|0
1664491800000|2022-09-29 22:50:00|1038.59|1036.09|1039.47|1036.97|1039.47|1036.97|1038.35|1035.85|0
1664492100000|2022-09-29 22:55:00|1039.42|1036.92|1039.37|1036.87|1039.75|1037.25|1039.16|1036.66|0
1664492400000|2022-09-29 23:00:00|1039.38|1036.88|1039.75|1037.25|1039.85|1037.35|1039.38|1036.88|0
1664492700000|2022-09-29 23:05:00|1039.71|1037.21|1039.78|1037.28|1039.9|1037.4|1039.66|1037.16|0
1664493000000|2022-09-29 23:10:00|1039.8|1037.3|1039.42|1036.92|1039.8|1037.3|1039.42|1036.92|0
1664493300000|2022-09-29 23:15:00|1039.4|1036.9|1039.33|1036.83|1039.75|1037.25|1039.16|1036.66|0
1664493600000|2022-09-29 23:20:00|1039.37|1036.87|1039.68|1037.18|1039.68|1037.18|1039.26|1036.76|0
1664493900000|2022-09-29 23:25:00|1039.69|1037.19|1040.11|1037.61|1040.11|1037.61|1039.69|1037.19|0
1664494200000|2022-09-29 23:30:00|1040.06|1037.56|1040.11|1037.61|1040.54|1038.04|1040.01|1037.51|0
1664494500000|2022-09-29 23:35:00|1040.13|1037.63|1040.06|1037.56|1040.35|1037.85|1039.9|1037.4|0
1664494800000|2022-09-29 23:40:00|1040.01|1037.51|1040.66|1038.16|1040.89|1038.39|1040.01|1037.51|0
1664495100000|2022-09-29 23:45:00|1040.65|1038.15|1040.44|1037.94|1040.66|1038.16|1040.32|1037.82|0
1664495400000|2022-09-29 23:50:00|1040.39|1037.89|1040.61|1038.11|1040.61|1038.11|1040.18|1037.68|0
1664495700000|2022-09-29 23:55:00|1040.66|1038.16|1040.39|1037.89|1040.75|1038.25|1040.32|1037.82|0
1664496000000|2022-09-30 00:00:00|1040.4|1037.9|1039.03|1036.53|1040.7|1038.2|1038.65|1036.15|0
1664496300000|2022-09-30 00:05:00|1038.98|1036.48|1038.71|1036.21|1039.41|1036.91|1038.56|1036.06|0
1664496600000|2022-09-30 00:10:00|1038.7|1036.2|1038.09|1035.59|1038.89|1036.39|1037.9|1035.4|0
1664496900000|2022-09-30 00:15:00|1038.06|1035.56|1037|1034.5|1038.11|1035.61|1036.29|1033.79|0
1664497200000|2022-09-30 00:20:00|1036.77|1034.27|1036.06|1033.56|1037|1034.5|1036.06|1033.56|0
1664497500000|2022-09-30 00:25:00|1036.18|1033.68|1036.41|1033.91|1036.53|1034.03|1035.83|1033.33|0
1664497800000|2022-09-30 00:30:00|1036.53|1034.03|1036.76|1034.26|1037|1034.5|1036.06|1033.56|0
1664498100000|2022-09-30 00:35:00|1036.75|1034.25|1035.22|1032.72|1036.76|1034.26|1034.63|1032.13|0
1664498400000|2022-09-30 00:40:00|1035.33|1032.83|1035.09|1032.59|1035.8|1033.3|1034.86|1032.36|0
1664498700000|2022-09-30 00:45:00|1035.1|1032.6|1034.86|1032.36|1035.56|1033.06|1034.63|1032.13|0
1664499000000|2022-09-30 00:50:00|1034.85|1032.35|1035.22|1032.72|1035.33|1032.83|1034.15|1031.65|0
1664499300000|2022-09-30 00:55:00|1035.33|1032.83|1036.04|1033.54|1036.28|1033.78|1035.1|1032.6|0
1664499600000|2022-09-30 01:00:00|1035.81|1033.31|1035.57|1033.07|1036.4|1033.9|1035.57|1033.07|0
1664499900000|2022-09-30 01:05:00|1035.46|1032.96|1034.88|1032.38|1035.46|1032.96|1034.64|1032.14|0
1664500200000|2022-09-30 01:10:00|1035.11|1032.61|1036.53|1034.03|1036.53|1034.03|1034.88|1032.38|0
1664500500000|2022-09-30 01:15:00|1036.52|1034.02|1035.58|1033.08|1036.52|1034.02|1035.11|1032.61|0
1664500800000|2022-09-30 01:20:00|1035.35|1032.85|1035.81|1033.31|1035.81|1033.31|1035.11|1032.61|0
1664501100000|2022-09-30 01:25:00|1035.58|1033.08|1035.57|1033.07|1036.29|1033.79|1035.34|1032.84|0
1664501400000|2022-09-30 01:30:00|1035.46|1032.96|1035.35|1032.85|1036.06|1033.56|1034.87|1032.37|0
1664501700000|2022-09-30 01:35:00|1035.34|1032.84|1036.05|1033.55|1036.52|1034.02|1035.34|1032.84|0
1664502000000|2022-09-30 01:40:00|1036.06|1033.56|1036.29|1033.79|1036.29|1033.79|1035.35|1032.85|0
1664502300000|2022-09-30 01:45:00|1036.06|1033.56|1036.41|1033.91|1036.52|1034.02|1035.82|1033.32|0
1664502600000|2022-09-30 01:50:00|1036.53|1034.03|1037|1034.5|1037.48|1034.98|1036.29|1033.79|0
1664502900000|2022-09-30 01:55:00|1036.77|1034.27|1036.3|1033.8|1037|1034.5|1036.29|1033.79|0
1664503200000|2022-09-30 02:00:00|1036.53|1034.03|1036.53|1034.03|1036.53|1034.03|1035.82|1033.32|0
1664503500000|2022-09-30 02:05:00|1036.52|1034.02|1036.76|1034.26|1037.23|1034.73|1036.52|1034.02|0
1664503800000|2022-09-30 02:10:00|1036.64|1034.14|1035.82|1033.32|1036.76|1034.26|1035.7|1033.2|0
1664504100000|2022-09-30 02:15:00|1035.81|1033.31|1034.39|1031.89|1035.82|1033.32|1034.16|1031.66|0
1664504400000|2022-09-30 02:20:00|1034.16|1031.66|1033.91|1031.41|1034.16|1031.66|1033.21|1030.71|0
1664504700000|2022-09-30 02:25:00|1033.8|1031.3|1034.15|1031.65|1034.38|1031.88|1033.2|1030.7|0
1664505000000|2022-09-30 02:30:00|1034.38|1031.88|1034.38|1031.88|1034.85|1032.35|1033.91|1031.41|0
1664505300000|2022-09-30 02:35:00|1034.61|1032.11|1035.09|1032.59|1035.09|1032.59|1034.37|1031.87|0
1664505600000|2022-09-30 02:40:00|1035.21|1032.71|1035.33|1032.83|1035.56|1033.06|1034.85|1032.35|0
1664505900000|2022-09-30 02:45:00|1035.32|1032.82|1036.04|1033.54|1036.27|1033.77|1035.32|1032.82|0
1664506200000|2022-09-30 02:50:00|1036.03|1033.53|1035.8|1033.3|1036.27|1033.77|1035.8|1033.3|0
1664506500000|2022-09-30 02:55:00|1036.03|1033.53|1035.67|1033.17|1036.5|1034|1035.55|1033.05|0
1664506800000|2022-09-30 03:00:00|1035.78|1033.28|1035.79|1033.29|1036.02|1033.52|1035.56|1033.06|0
1664507100000|2022-09-30 03:05:00|1036.02|1033.52|1035.43|1032.93|1036.02|1033.52|1035.08|1032.58|0
1664507400000|2022-09-30 03:10:00|1035.54|1033.04|1035.43|1032.93|1035.54|1033.04|1035.07|1032.57|0
1664507700000|2022-09-30 03:15:00|1035.31|1032.81|1034.6|1032.1|1035.32|1032.82|1034.48|1031.98|0
1664508000000|2022-09-30 03:20:00|1034.72|1032.22|1035.08|1032.58|1035.55|1033.05|1034.72|1032.22|0
1664508300000|2022-09-30 03:25:00|1034.96|1032.46|1034.83|1032.33|1035.31|1032.81|1034.6|1032.1|0
1664508600000|2022-09-30 03:30:00|1034.6|1032.1|1035.31|1032.81|1035.31|1032.81|1034.13|1031.63|0
1664508900000|2022-09-30 03:35:00|1035.08|1032.58|1034.84|1032.34|1035.43|1032.93|1034.84|1032.34|0
1664509200000|2022-09-30 03:40:00|1034.83|1032.33|1034.61|1032.11|1035.08|1032.58|1034.14|1031.64|0
1664509500000|2022-09-30 03:45:00|1034.49|1031.99|1034.13|1031.63|1034.61|1032.11|1034.01|1031.51|0
1664509800000|2022-09-30 03:50:00|1034.12|1031.62|1033.19|1030.69|1034.13|1031.63|1033.18|1030.68|0
1664510100000|2022-09-30 03:55:00|1033.42|1030.92|1033.19|1030.69|1033.66|1031.16|1032.95|1030.45|0
1664510400000|2022-09-30 04:00:00|1033.18|1030.68|1033.19|1030.69|1033.66|1031.16|1032.95|1030.45|0
1664510700000|2022-09-30 04:05:00|1032.96|1030.46|1032.73|1030.23|1032.96|1030.46|1031.78|1029.28|0
1664511000000|2022-09-30 04:10:00|1032.85|1030.35|1033.19|1030.69|1033.2|1030.7|1032.73|1030.23|0
1664511300000|2022-09-30 04:15:00|1032.96|1030.46|1032.98|1030.48|1033.44|1030.94|1032.49|1029.99|0
1664511600000|2022-09-30 04:20:00|1032.97|1030.47|1033.09|1030.59|1033.21|1030.71|1032.74|1030.24|0
1664511900000|2022-09-30 04:25:00|1032.97|1030.47|1032.26|1029.76|1033.21|1030.71|1032.03|1029.53|0
1664512200000|2022-09-30 04:30:00|1032.27|1029.77|1032.5|1030|1032.74|1030.24|1032.03|1029.53|0
1664512500000|2022-09-30 04:35:00|1032.51|1030.01|1032.75|1030.25|1032.98|1030.48|1032.03|1029.53|0
1664512800000|2022-09-30 04:40:00|1032.52|1030.02|1033.23|1030.73|1033.23|1030.73|1032.28|1029.78|0
1664513100000|2022-09-30 04:45:00|1033|1030.5|1032.76|1030.26|1033|1030.5|1032.53|1030.03|0
1664513400000|2022-09-30 04:50:00|1032.77|1030.27|1030.99|1028.49|1033.24|1030.74|1029.88|1027.38|0
1664513700000|2022-09-30 04:55:00|1031|1028.5|1030.76|1028.26|1031|1028.5|1030.75|1028.25|0
1664514000000|2022-09-30 05:00:00|1030.53|1028.03|1030.53|1028.03|1031.46|1028.96|1030.3|1027.8|0
1664514300000|2022-09-30 05:05:00|1030.65|1028.15|1031.48|1028.98|1031.48|1028.98|1030.53|1028.03|0
1664514600000|2022-09-30 05:10:00|1031.49|1028.99|1031.83|1029.33|1032.18|1029.68|1031.48|1028.98|0
1664514900000|2022-09-30 05:15:00|1031.94|1029.44|1032.18|1029.68|1032.89|1030.39|1031.94|1029.44|0
1664515200000|2022-09-30 05:20:00|1032.19|1029.69|1032.66|1030.16|1033.13|1030.63|1032.18|1029.68|0
1664515500000|2022-09-30 05:25:00|1032.54|1030.04|1033.2|1030.7|1033.2|1030.7|1031.72|1029.22|0
1664515800000|2022-09-30 05:30:00|1033.43|1030.93|1033.18|1030.68|1033.67|1031.17|1032.96|1030.46|0
1664516100000|2022-09-30 05:35:00|1033.19|1030.69|1033.19|1030.69|1033.42|1030.92|1033.18|1030.68|0
1664516400000|2022-09-30 05:40:00|1033.42|1030.92|1034.36|1031.86|1034.59|1032.09|1033.42|1030.92|0
1664516700000|2022-09-30 05:45:00|1034.59|1032.09|1033.89|1031.39|1034.59|1032.09|1033.89|1031.39|0
1664517000000|2022-09-30 05:50:00|1033.66|1031.16|1031.42|1028.92|1033.9|1031.4|1031.19|1028.69|0
1664517300000|2022-09-30 05:55:00|1031.19|1028.69|1030.24|1027.74|1031.19|1028.69|1030.24|1027.74|0
1664517600000|2022-09-30 06:00:00|1030.47|1027.97|1029.64|1027.14|1031.64|1029.14|1029.17|1026.67|0
1664517900000|2022-09-30 06:05:00|1029.87|1027.37|1030.35|1027.85|1030.36|1027.86|1029.52|1027.02|0
1664518200000|2022-09-30 06:10:00|1030.58|1028.08|1030.81|1028.31|1031.06|1028.56|1030.34|1027.84|0
1664518500000|2022-09-30 06:15:00|1030.82|1028.32|1030.11|1027.61|1031.05|1028.55|1029.52|1027.02|0
1664518800000|2022-09-30 06:20:00|1030.1|1027.6|1030.11|1027.61|1030.12|1027.62|1029.17|1026.67|0
1664519100000|2022-09-30 06:25:00|1029.88|1027.38|1030.83|1028.33|1030.84|1028.34|1029.88|1027.38|0
1664519400000|2022-09-30 06:30:00|1030.84|1028.34|1031.75|1029.25|1031.76|1029.26|1030.83|1028.33|0
1664519700000|2022-09-30 06:35:00|1031.64|1029.14|1030.74|1028.24|1031.76|1029.26|1030.51|1028.01|0
1664520000000|2022-09-30 06:40:00|1030.97|1028.47|1030.5|1028|1031.44|1028.94|1030.27|1027.77|0
1664520300000|2022-09-30 06:45:00|1030.73|1028.23|1032.84|1030.34|1033.08|1030.58|1030.62|1028.12|0
1664520600000|2022-09-30 06:50:00|1033.07|1030.57|1033.55|1031.05|1034.02|1031.52|1032.61|1030.11|0
1664520900000|2022-09-30 06:55:00|1033.32|1030.82|1032.39|1029.89|1034.02|1031.52|1032.39|1029.89|0
1664521200000|2022-09-30 07:00:00|1032.62|1030.12|1044.98|1044.48|1045.48|1044.98|1031.7|1029.2|0
1664521500000|2022-09-30 07:05:00|1044.88|1044.38|1045.53|1045.03|1047.78|1047.28|1044.63|1044.13|8
1664521800000|2022-09-30 07:10:00|1045.48|1044.98|1044.83|1044.33|1046.73|1046.23|1044.63|1044.13|26
1664522100000|2022-09-30 07:15:00|1044.88|1044.38|1047.98|1047.48|1048.48|1047.98|1044.78|1044.28|26
1664522400000|2022-09-30 07:20:00|1047.93|1047.43|1051.83|1051.33|1053.53|1053.03|1047.88|1047.38|41
1664522700000|2022-09-30 07:25:00|1051.93|1051.43|1051.73|1051.23|1054.28|1053.78|1051.63|1051.13|60
1664523000000|2022-09-30 07:30:00|1051.63|1051.13|1051.48|1050.98|1052.53|1052.03|1050.03|1049.53|26
1664523300000|2022-09-30 07:35:00|1051.43|1050.93|1051.73|1051.23|1051.88|1051.38|1050.13|1049.63|63
1664523600000|2022-09-30 07:40:00|1051.78|1051.28|1050.23|1049.73|1052.93|1052.43|1049.88|1049.38|22
1664523900000|2022-09-30 07:45:00|1050.28|1049.78|1051.68|1051.18|1051.68|1051.18|1048.38|1047.88|15
1664524200000|2022-09-30 07:50:00|1051.74|1051.24|1052.99|1052.49|1053.79|1053.29|1051.39|1050.89|6
1664524500000|2022-09-30 07:55:00|1053.04|1052.54|1054.89|1054.39|1055.49|1054.99|1053.04|1052.54|23
1664524800000|2022-09-30 08:00:00|1054.94|1054.44|1055.09|1054.59|1056.69|1056.19|1054.84|1054.34|16
1664525100000|2022-09-30 08:05:00|1054.99|1054.49|1053.19|1052.69|1055.79|1055.29|1052.69|1052.19|17
1664525400000|2022-09-30 08:10:00|1053.24|1052.74|1053.79|1053.29|1054.59|1054.09|1053.14|1052.64|10
1664525700000|2022-09-30 08:15:00|1053.89|1053.39|1053.24|1052.74|1054.29|1053.79|1052.79|1052.29|1
1664526000000|2022-09-30 08:20:00|1053.29|1052.79|1053.59|1053.09|1053.99|1053.49|1052.09|1051.59|0
1664526300000|2022-09-30 08:25:00|1053.64|1053.14|1052.84|1052.34|1053.99|1053.49|1051.89|1051.39|11
1664526600000|2022-09-30 08:30:00|1052.99|1052.49|1053.19|1052.69|1053.94|1053.44|1051.84|1051.34|31
1664526900000|2022-09-30 08:35:00|1053.14|1052.64|1051.19|1050.69|1053.29|1052.79|1050.84|1050.34|19
1664527200000|2022-09-30 08:40:00|1051.14|1050.64|1050.29|1049.79|1051.19|1050.69|1049.84|1049.34|21
1664527500000|2022-09-30 08:45:00|1050.24|1049.74|1049.64|1049.14|1050.44|1049.94|1049.04|1048.54|10
1664527800000|2022-09-30 08:50:00|1049.59|1049.09|1050.29|1049.79|1050.89|1050.39|1049.19|1048.69|13
1664528100000|2022-09-30 08:55:00|1050.24|1049.74|1047.99|1047.49|1050.24|1049.74|1047.89|1047.39|11
1664528400000|2022-09-30 09:00:00|1048.04|1047.54|1047.09|1046.59|1048.69|1048.19|1046.79|1046.29|11
1664528700000|2022-09-30 09:05:00|1047.04|1046.54|1046.64|1046.14|1048.29|1047.79|1045.34|1044.84|13
1664529000000|2022-09-30 09:10:00|1046.69|1046.19|1047.79|1047.29|1049.04|1048.54|1046.54|1046.04|30
1664529300000|2022-09-30 09:15:00|1047.74|1047.24|1049.89|1049.39|1050.19|1049.69|1047.59|1047.09|15
1664529600000|2022-09-30 09:20:00|1049.94|1049.44|1051.39|1050.89|1051.39|1050.89|1049.29|1048.79|1
1664529900000|2022-09-30 09:25:00|1051.64|1051.14|1051.34|1050.84|1052.39|1051.89|1050.94|1050.44|0
1664530200000|2022-09-30 09:30:00|1051.29|1050.79|1051.94|1051.44|1052.44|1051.94|1050.54|1050.04|18
1664530500000|2022-09-30 09:35:00|1051.89|1051.39|1051.09|1050.59|1052.49|1051.99|1050.09|1049.59|12
1664530800000|2022-09-30 09:40:00|1051.14|1050.64|1050.79|1050.29|1051.24|1050.74|1049.99|1049.49|0
1664531100000|2022-09-30 09:45:00|1050.84|1050.34|1050.49|1049.99|1051.59|1051.09|1050.34|1049.84|0
1664531400000|2022-09-30 09:50:00|1050.54|1050.04|1050.09|1049.59|1051.54|1051.04|1050.04|1049.54|0
1664531700000|2022-09-30 09:55:00|1050.14|1049.64|1049.59|1049.09|1050.89|1050.39|1049.34|1048.84|8
1664532000000|2022-09-30 10:00:00|1049.49|1048.99|1050.44|1049.94|1050.99|1050.49|1049.29|1048.79|35
1664532300000|2022-09-30 10:05:00|1050.39|1049.89|1048.84|1048.34|1050.79|1050.29|1048.84|1048.34|22
1664532600000|2022-09-30 10:10:00|1048.79|1048.29|1048.34|1047.84|1048.94|1048.44|1047.64|1047.14|22
1664532900000|2022-09-30 10:15:00|1048.39|1047.89|1049.09|1048.59|1050.14|1049.64|1048.39|1047.89|27
1664533200000|2022-09-30 10:20:00|1049.74|1049.24|1050.64|1050.14|1050.69|1050.19|1048.89|1048.39|1
1664533500000|2022-09-30 10:25:00|1050.59|1050.09|1051.74|1051.24|1051.79|1051.29|1050.54|1050.04|2
1664533800000|2022-09-30 10:30:00|1051.69|1051.19|1050.09|1049.59|1051.79|1051.29|1049.94|1049.44|0
1664534100000|2022-09-30 10:35:00|1050.14|1049.64|1052.74|1052.24|1052.79|1052.29|1049.74|1049.24|29
1664534400000|2022-09-30 10:40:00|1052.69|1052.19|1051.99|1051.49|1052.74|1052.24|1051.09|1050.59|2
1664534700000|2022-09-30 10:45:00|1051.94|1051.44|1051.49|1050.99|1051.94|1051.44|1050.24|1049.74|10
1664535000000|2022-09-30 10:50:00|1051.44|1050.94|1050.49|1049.99|1051.79|1051.29|1050.29|1049.79|12
1664535300000|2022-09-30 10:55:00|1050.54|1050.04|1051.64|1051.14|1051.74|1051.24|1050.19|1049.69|10
1664535600000|2022-09-30 11:00:00|1051.79|1051.29|1051.54|1051.04|1052.89|1052.39|1051.34|1050.84|52
1664535900000|2022-09-30 11:05:00|1051.44|1050.94|1051.49|1050.99|1052.09|1051.59|1050.69|1050.19|22
1664536200000|2022-09-30 11:10:00|1051.44|1050.94|1051.44|1050.94|1051.99|1051.49|1050.94|1050.44|2
1664536500000|2022-09-30 11:15:00|1051.49|1050.99|1051.74|1051.24|1052.24|1051.74|1050.64|1050.14|12
1664536800000|2022-09-30 11:20:00|1051.64|1051.14|1051.09|1050.59|1051.79|1051.29|1050.04|1049.54|3
1664537100000|2022-09-30 11:25:00|1051.24|1050.74|1050.24|1049.74|1051.24|1050.74|1049.79|1049.29|13
1664537400000|2022-09-30 11:30:00|1050.29|1049.79|1048.74|1048.24|1050.74|1050.24|1048.74|1048.24|1
1664537700000|2022-09-30 11:35:00|1048.69|1048.19|1048.49|1047.99|1049.24|1048.74|1044.99|1044.49|0
1664538000000|2022-09-30 11:40:00|1048.53|1048.03|1045.93|1045.43|1048.53|1048.03|1045.83|1045.33|31
1664538300000|2022-09-30 11:45:00|1045.83|1045.33|1043.23|1042.73|1045.98|1045.48|1043.23|1042.73|13
1664538600000|2022-09-30 11:50:00|1043.33|1042.83|1042.08|1041.58|1043.58|1043.08|1041.28|1040.78|11
1664538900000|2022-09-30 11:55:00|1042.03|1041.53|1042.78|1042.28|1044.18|1043.68|1041.53|1041.03|24
1664539200000|2022-09-30 12:00:00|1042.83|1042.33|1043.58|1043.08|1044.53|1044.03|1042.73|1042.23|3
1664539500000|2022-09-30 12:05:00|1043.53|1043.03|1042.58|1042.08|1043.53|1043.03|1041.78|1041.28|10
1664539800000|2022-09-30 12:10:00|1042.63|1042.13|1043.03|1042.53|1043.43|1042.93|1041.98|1041.48|1
1664540100000|2022-09-30 12:15:00|1042.98|1042.48|1042.98|1042.48|1043.63|1043.13|1042.33|1041.83|1
1664540400000|2022-09-30 12:20:00|1043.03|1042.53|1043.68|1043.18|1044.63|1044.13|1042.63|1042.13|6
1664540700000|2022-09-30 12:25:00|1043.73|1043.23|1044.38|1043.88|1046.18|1045.68|1042.33|1041.83|43
1664541000000|2022-09-30 12:30:00|1044.48|1043.98|1040.28|1039.78|1044.48|1043.98|1038.83|1038.33|4
1664541300000|2022-09-30 12:35:00|1040.38|1039.88|1040.78|1040.28|1042.48|1041.98|1039.98|1039.48|1
1664541600000|2022-09-30 12:40:00|1040.88|1040.38|1044.23|1043.73|1044.33|1043.83|1040.88|1040.38|43
1664541900000|2022-09-30 12:45:00|1044.28|1043.78|1045.03|1044.53|1045.98|1045.48|1044.03|1043.53|1
1664542200000|2022-09-30 12:50:00|1045.08|1044.58|1044.33|1043.83|1046.03|1045.53|1043.88|1043.38|19
1664542500000|2022-09-30 12:55:00|1044.38|1043.88|1045.53|1045.03|1046.48|1045.98|1043.73|1043.23|47
1664542800000|2022-09-30 13:00:00|1045.63|1045.13|1045.23|1044.73|1048.33|1047.83|1044.98|1044.48|11
1664543100000|2022-09-30 13:05:00|1045.13|1044.63|1043.03|1042.53|1045.18|1044.68|1042.13|1041.63|25
1664543400000|2022-09-30 13:10:00|1042.98|1042.48|1043.38|1042.88|1044.18|1043.68|1042.13|1041.63|8
1664543700000|2022-09-30 13:15:00|1043.33|1042.83|1044.68|1044.18|1045.33|1044.83|1042.68|1042.18|25
1664544000000|2022-09-30 13:20:00|1044.63|1044.13|1044.18|1043.68|1046.43|1045.93|1043.53|1043.03|33
1664544300000|2022-09-30 13:25:00|1044.23|1043.73|1046.48|1045.98|1046.48|1045.98|1043.88|1043.38|28
1664544600000|2022-09-30 13:30:00|1046.53|1046.03|1050.73|1050.23|1051.63|1051.13|1044.83|1044.33|67
1664544900000|2022-09-30 13:35:00|1050.78|1050.28|1047.23|1046.73|1051.48|1050.98|1046.18|1045.68|0
1664545200000|2022-09-30 13:40:00|1047.28|1046.78|1045.78|1045.28|1049.13|1048.63|1045.73|1045.23|0
1664545500000|2022-09-30 13:45:00|1045.83|1045.33|1048.33|1047.83|1048.33|1047.83|1044.68|1044.18|30
1664545800000|2022-09-30 13:50:00|1048.43|1047.93|1049.13|1048.63|1049.33|1048.83|1047.38|1046.88|0
1664546100000|2022-09-30 13:55:00|1049.03|1048.53|1052.58|1052.08|1052.63|1052.13|1048.63|1048.13|0
1664546400000|2022-09-30 14:00:00|1052.63|1052.13|1052.93|1052.43|1052.98|1052.48|1051.03|1050.53|2
1664546700000|2022-09-30 14:05:00|1052.83|1052.33|1052.98|1052.48|1053.63|1053.13|1051.13|1050.63|17
1664547000000|2022-09-30 14:10:00|1052.69|1052.19|1052.29|1051.79|1052.74|1052.24|1051.34|1050.84|8
1664547300000|2022-09-30 14:15:00|1052.24|1051.74|1052.98|1050.48|1053.1|1052.04|1048.74|1048.24|25
1664547600000|2022-09-30 14:20:00|1052.75|1050.25|1053.23|1050.73|1053.47|1050.97|1052.02|1049.52|0
1664547900000|2022-09-30 14:25:00|1053.22|1050.72|1054.18|1051.68|1054.41|1051.91|1052.26|1049.76|0
1664548200000|2022-09-30 14:30:00|1054.17|1051.67|1056.12|1053.62|1056.36|1053.86|1054.17|1051.67|0
1664548500000|2022-09-30 14:35:00|1056.24|1053.74|1056.12|1053.62|1056.84|1054.34|1055.64|1053.14|0
1664548800000|2022-09-30 14:40:00|1056.01|1053.51|1055.87|1053.37|1056.35|1053.85|1055.39|1052.89|0
1664549100000|2022-09-30 14:45:00|1055.88|1053.38|1056.1|1053.6|1056.12|1053.62|1054.43|1051.93|0
1664549400000|2022-09-30 14:50:00|1055.98|1053.48|1056.35|1053.85|1057.07|1054.57|1055.39|1052.89|0
1664549700000|2022-09-30 14:55:00|1056.34|1053.84|1057.05|1054.55|1057.05|1054.55|1055.62|1053.12|0
1664550000000|2022-09-30 15:00:00|1057.28|1054.78|1057.78|1055.28|1058.03|1055.53|1055.38|1052.88|0
1664550300000|2022-09-30 15:05:00|1058.02|1055.52|1059.47|1056.97|1059.71|1057.21|1057.54|1055.04|0
1664550600000|2022-09-30 15:10:00|1059.71|1057.21|1059.95|1057.45|1059.96|1057.46|1058.99|1056.49|0
1664550900000|2022-09-30 15:15:00|1059.94|1057.44|1059.92|1057.42|1060.42|1057.92|1059.45|1056.95|0
1664551200000|2022-09-30 15:20:00|1059.93|1057.43|1060.4|1057.9|1060.64|1058.14|1059.45|1056.95|0
1664551500000|2022-09-30 15:25:00|1060.17|1057.67|1058.99|1056.49|1060.41|1057.91|1058.76|1056.26|0
1664551800000|2022-09-30 15:30:00|1058.65|1056.15|1059.23|1056.73|1059.71|1057.21|1058.05|1055.55|0
1664552100000|2022-09-30 15:35:00|1059.34|1056.84|1057.79|1055.29|1059.46|1056.96|1057.55|1055.05|0
1664552400000|2022-09-30 15:40:00|1057.56|1055.06|1055.62|1053.12|1057.8|1055.3|1055.16|1052.66|0
1664552700000|2022-09-30 15:45:00|1055.39|1052.89|1055.37|1052.87|1055.87|1053.37|1055.13|1052.63|0
1664553000000|2022-09-30 15:50:00|1055.14|1052.64|1054.65|1052.15|1055.14|1052.64|1054.41|1051.91|0
1664553300000|2022-09-30 15:55:00|1054.64|1052.14|1055.11|1052.61|1055.35|1052.85|1054.17|1051.67|0
1664553600000|2022-09-30 16:00:00|1055.12|1052.62|1053.69|1051.19|1055.12|1052.62|1053.44|1050.94|0
1664553900000|2022-09-30 16:05:00|1053.7|1051.2|1053.2|1050.7|1054.4|1051.9|1053.2|1050.7|0
1664554200000|2022-09-30 16:10:00|1052.97|1050.47|1054.15|1051.65|1054.16|1051.66|1052.96|1050.46|0
1664554500000|2022-09-30 16:15:00|1054.16|1051.66|1054.16|1051.66|1054.64|1052.14|1054.16|1051.66|0
1664554800000|2022-09-30 16:20:00|1054.27|1051.77|1054.39|1051.89|1054.64|1052.14|1052.95|1050.45|0
1664555100000|2022-09-30 16:25:00|1054.15|1051.65|1053.69|1051.19|1054.88|1052.38|1053.68|1051.18|0
1664555400000|2022-09-30 16:30:00|1053.68|1051.18|1054.64|1052.14|1054.64|1052.14|1053.68|1051.18|0
1664555700000|2022-09-30 16:35:00|1054.63|1052.13|1055.6|1053.1|1055.6|1053.1|1054.39|1051.89|0
1664556000000|2022-09-30 16:40:00|1055.59|1053.09|1055.37|1052.87|1055.6|1053.1|1054.65|1052.15|0
1664556300000|2022-09-30 16:45:00|1055.36|1052.86|1055.6|1053.1|1055.84|1053.34|1055.12|1052.62|0
1664556600000|2022-09-30 16:50:00|1055.61|1053.11|1055.1|1052.6|1055.84|1053.34|1054.87|1052.37|0
1664556900000|2022-09-30 16:55:00|1055.11|1052.61|1054.86|1052.36|1055.58|1053.08|1054.63|1052.13|0
1664557200000|2022-09-30 17:00:00|1054.75|1052.25|1054.61|1052.11|1054.87|1052.37|1053.89|1051.39|0
1664557500000|2022-09-30 17:05:00|1054.49|1051.99|1054.86|1052.36|1055.34|1052.84|1054.37|1051.87|0
1664557800000|2022-09-30 17:10:00|1054.62|1052.12|1054.14|1051.64|1055.35|1052.85|1054.14|1051.64|0
1664558100000|2022-09-30 17:15:00|1054.37|1051.87|1053.67|1051.17|1054.63|1052.13|1053.66|1051.16|0
1664558400000|2022-09-30 17:20:00|1053.9|1051.4|1054.14|1051.64|1054.62|1052.12|1053.9|1051.4|0
1664558700000|2022-09-30 17:25:00|1054.13|1051.63|1055.1|1052.6|1055.58|1053.08|1053.89|1051.39|0
1664559000000|2022-09-30 17:30:00|1055.09|1052.59|1054.13|1051.63|1055.34|1052.84|1054.13|1051.63|0
1664559300000|2022-09-30 17:35:00|1054.12|1051.62|1052.92|1050.42|1054.13|1051.63|1052.92|1050.42|0
1664559600000|2022-09-30 17:40:00|1053.16|1050.66|1052.43|1049.93|1053.16|1050.66|1052.19|1049.69|0
1664559900000|2022-09-30 17:45:00|1052.19|1049.69|1051.94|1049.44|1052.43|1049.93|1051.82|1049.32|0
1664560200000|2022-09-30 17:50:00|1051.71|1049.21|1052.43|1049.93|1052.68|1050.18|1051.7|1049.2|0
1664560500000|2022-09-30 17:55:00|1052.44|1049.94|1051.96|1049.46|1052.68|1050.18|1051.95|1049.45|0
1664560800000|2022-09-30 18:00:00|1051.95|1049.45|1051.71|1049.21|1052.44|1049.94|1051.58|1049.08|0
1664561100000|2022-09-30 18:05:00|1051.7|1049.2|1052.42|1049.92|1052.67|1050.17|1051.46|1048.96|0
1664561400000|2022-09-30 18:10:00|1052.19|1049.69|1052.67|1050.17|1052.92|1050.42|1052.19|1049.69|0
1664561700000|2022-09-30 18:15:00|1052.44|1049.94|1052.67|1050.17|1053.64|1051.14|1052.43|1049.93|0
1664562000000|2022-09-30 18:20:00|1052.43|1049.93|1052.19|1049.69|1053.15|1050.65|1051.95|1049.45|0
1664562300000|2022-09-30 18:25:00|1052.42|1049.92|1051.94|1049.44|1052.42|1049.92|1051.21|1048.71|0
1664562600000|2022-09-30 18:30:00|1052.18|1049.68|1052.9|1050.4|1052.9|1050.4|1051.69|1049.19|0
1664562900000|2022-09-30 18:35:00|1052.67|1050.17|1051.94|1049.44|1052.67|1050.17|1051.45|1048.95|0
1664563200000|2022-09-30 18:40:00|1051.93|1049.43|1051.2|1048.7|1051.94|1049.44|1050.48|1047.98|0
1664563500000|2022-09-30 18:45:00|1051.09|1048.59|1050.72|1048.22|1051.2|1048.7|1049.51|1047.01|0
1664563800000|2022-09-30 18:50:00|1050.95|1048.45|1050.13|1047.63|1050.96|1048.46|1050.13|1047.63|0
1664564100000|2022-09-30 18:55:00|1050.12|1047.62|1049.52|1047.02|1050.24|1047.74|1049.04|1046.54|0
1664564400000|2022-09-30 19:00:00|1049.51|1047.01|1050.98|1048.48|1051.71|1049.21|1049.27|1046.77|0
1664564700000|2022-09-30 19:05:00|1050.97|1048.47|1050.72|1048.22|1051.7|1049.2|1050.48|1047.98|0
1664565000000|2022-09-30 19:10:00|1050.71|1048.21|1049.75|1047.25|1051.45|1048.95|1049.51|1047.01|0
1664565300000|2022-09-30 19:15:00|1049.74|1047.24|1050.47|1047.97|1050.95|1048.45|1049.38|1046.88|0
1664565600000|2022-09-30 19:20:00|1050.71|1048.21|1050.7|1048.2|1050.71|1048.21|1049.97|1047.47|0
1664565900000|2022-09-30 19:25:00|1050.46|1047.96|1051.2|1048.7|1051.2|1048.7|1049.37|1046.87|0
1664566200000|2022-09-30 19:30:00|1051.19|1048.69|1049.76|1047.26|1051.7|1049.2|1049.51|1047.01|0
1664566500000|2022-09-30 19:35:00|1049.75|1047.25|1049.28|1046.78|1050.25|1047.75|1049.03|1046.53|0
1664566800000|2022-09-30 19:40:00|1049.27|1046.77|1049.67|1047.17|1050.84|1048.34|1049.27|1046.77|0
1664567100000|2022-09-30 19:45:00|1049.9|1047.4|1050.36|1047.86|1050.86|1048.36|1049.42|1046.92|0
1664567400000|2022-09-30 19:50:00|1050.35|1047.85|1048.87|1046.37|1050.35|1047.85|1048.64|1046.14|0
1664567700000|2022-09-30 19:55:00|1048.86|1046.36|1049.53|1047.03|1049.68|1047.18|1048.36|1045.86|0
1664568000000|2022-09-30 20:00:00|1049.29|1046.79|1049.52|1047.02|1050.25|1047.75|1047.77|1045.27|0
1664568300000|2022-09-30 20:05:00|1049.48|1046.98|1050.78|1048.28|1050.99|1048.49|1049.31|1046.81|0
1664568600000|2022-09-30 20:10:00|1050.77|1048.27|1051.38|1048.88|1051.45|1048.95|1050.68|1048.18|0
1664568900000|2022-09-30 20:15:00|1051.33|1048.83|1050.51|1048.01|1051.33|1048.83|1050.29|1047.79|0
1664569200000|2022-09-30 20:20:00|1050.56|1048.06|1050.29|1047.79|1050.99|1048.49|1050.25|1047.75|0
1664569500000|2022-09-30 20:25:00|1050.27|1047.77|1050.72|1048.22|1050.82|1048.32|1050.2|1047.7|0
1664569800000|2022-09-30 20:30:00|1050.65|1048.15|1050.29|1047.79|1050.65|1048.15|1050.22|1047.72|0
1664570100000|2022-09-30 20:35:00|1050.42|1047.92|1049.82|1047.32|1050.47|1047.97|1049.82|1047.32|0
1664570400000|2022-09-30 20:40:00|1049.87|1047.37|1049.87|1047.37|1050.15|1047.65|1049.65|1047.15|0
1664570700000|2022-09-30 20:45:00|1049.94|1047.44|1050.2|1047.7|1050.2|1047.7|1049.7|1047.2|0
1664571000000|2022-09-30 20:50:00|1050.15|1047.65|1050.33|1047.83|1050.59|1048.09|1050.08|1047.58|0
1664571300000|2022-09-30 20:55:00|1050.38|1047.88|1050.43|1047.93|1050.55|1048.05|1050.21|1047.71|0
1664571600000|2022-09-30 21:00:00|1050.42|1047.92|1050.42|1047.92|1050.42|1047.92|1050.42|1047.92|0
1664748000000|2022-10-02 22:00:00|1048.39|1045.89|1047.97|1045.47|1048.72|1046.22|1047.88|1045.38|0
1664748300000|2022-10-02 22:05:00|1047.96|1045.46|1048.26|1045.76|1048.5|1046|1047.49|1044.99|0
1664748600000|2022-10-02 22:10:00|1048.28|1045.78|1051.99|1049.49|1052.66|1050.16|1048.26|1045.76|0
1664748900000|2022-10-02 22:15:00|1051.9|1049.4|1053.1|1050.6|1053.51|1051.01|1051.56|1049.06|0
1664749200000|2022-10-02 22:20:00|1053.07|1050.57|1052.82|1050.32|1054.12|1051.62|1052.65|1050.15|0
1664749500000|2022-10-02 22:25:00|1052.84|1050.34|1053.42|1050.92|1054.02|1051.52|1052.26|1049.76|0
1664749800000|2022-10-02 22:30:00|1053.46|1050.96|1053.78|1051.28|1054.43|1051.93|1052.79|1050.29|0
1664750100000|2022-10-02 22:35:00|1053.8|1051.3|1053.99|1051.49|1054.11|1051.61|1053.3|1050.8|0
1664750400000|2022-10-02 22:40:00|1053.97|1051.47|1054.16|1051.66|1054.5|1052|1053.61|1051.11|0
1664750700000|2022-10-02 22:45:00|1054.17|1051.67|1054.43|1051.93|1054.67|1052.17|1053.9|1051.4|0
1664751000000|2022-10-02 22:50:00|1054.5|1052|1054.5|1052|1055.03|1052.53|1054.28|1051.78|0
1664751300000|2022-10-02 22:55:00|1054.47|1051.97|1054.16|1051.66|1054.72|1052.22|1053.73|1051.23|0
1664751600000|2022-10-02 23:00:00|1054.19|1051.69|1053.73|1051.23|1054.43|1051.93|1053.61|1051.11|0
1664751900000|2022-10-02 23:05:00|1053.75|1051.25|1054.38|1051.88|1054.43|1051.93|1053.61|1051.11|0
1664752200000|2022-10-02 23:10:00|1054.43|1051.93|1053.61|1051.11|1054.76|1052.26|1053.61|1051.11|0
1664752500000|2022-10-02 23:15:00|1053.68|1051.18|1053.34|1050.84|1053.78|1051.28|1053.01|1050.51|0
1664752800000|2022-10-02 23:20:00|1053.32|1050.82|1053.2|1050.7|1053.68|1051.18|1053.01|1050.51|0
1664753100000|2022-10-02 23:25:00|1053.22|1050.72|1052.58|1050.08|1053.56|1051.06|1052.58|1050.08|0
1664753400000|2022-10-02 23:30:00|1052.6|1050.1|1052.36|1049.86|1052.86|1050.36|1052.26|1049.76|0
1664753700000|2022-10-02 23:35:00|1052.31|1049.81|1052.62|1050.12|1052.98|1050.48|1052.19|1049.69|0
1664754000000|2022-10-02 23:40:00|1052.63|1050.13|1052.38|1049.88|1052.96|1050.46|1052.26|1049.76|0
1664754300000|2022-10-02 23:45:00|1052.36|1049.86|1052.09|1049.59|1052.62|1050.12|1051.78|1049.28|0
1664754600000|2022-10-02 23:50:00|1052.12|1049.62|1049.3|1046.8|1052.36|1049.86|1048.58|1046.08|0
1664754900000|2022-10-02 23:55:00|1049.31|1046.81|1049.4|1046.9|1049.91|1047.41|1048.54|1046.04|0
1664755200000|2022-10-03 00:00:00|1049.38|1046.88|1048.66|1046.16|1049.87|1047.37|1048.01|1045.51|0
1664755500000|2022-10-03 00:05:00|1048.64|1046.14|1047.85|1045.35|1048.64|1046.14|1047.38|1044.88|0
1664755800000|2022-10-03 00:10:00|1047.8|1045.3|1048.08|1045.58|1048.54|1046.04|1047.44|1044.94|0
1664756100000|2022-10-03 00:15:00|1048.07|1045.57|1045.19|1042.69|1048.29|1045.79|1044.95|1042.45|0
1664756400000|2022-10-03 00:20:00|1044.96|1042.46|1046.86|1044.36|1047.09|1044.59|1044.94|1042.44|0
1664756700000|2022-10-03 00:25:00|1046.85|1044.35|1045.91|1043.41|1046.86|1044.36|1045.43|1042.93|0
1664757000000|2022-10-03 00:30:00|1045.79|1043.29|1045.2|1042.7|1045.91|1043.41|1044.95|1042.45|0
1664757300000|2022-10-03 00:35:00|1045.19|1042.69|1044.71|1042.21|1045.67|1043.17|1044.47|1041.97|0
1664757600000|2022-10-03 00:40:00|1044.95|1042.45|1044.58|1042.08|1044.95|1042.45|1044.47|1041.97|0
1664757900000|2022-10-03 00:45:00|1044.47|1041.97|1045.18|1042.68|1045.42|1042.92|1044.47|1041.97|0
1664758200000|2022-10-03 00:50:00|1045.19|1042.69|1045.17|1042.67|1045.66|1043.16|1044.93|1042.43|0
1664758500000|2022-10-03 00:55:00|1045.18|1042.68|1044.82|1042.32|1045.18|1042.68|1043.75|1041.25|0
1664758800000|2022-10-03 01:00:00|1045.06|1042.56|1045.3|1042.8|1045.54|1043.04|1045.06|1042.56|0
1664759100000|2022-10-03 01:05:00|1045.31|1042.81|1046.14|1043.64|1046.5|1044|1045.3|1042.8|0
1664759400000|2022-10-03 01:10:00|1046.26|1043.76|1046.74|1044.24|1046.99|1044.49|1046.02|1043.52|0
1664759700000|2022-10-03 01:15:00|1046.51|1044.01|1046.74|1044.24|1046.74|1044.24|1045.54|1043.04|0
1664760000000|2022-10-03 01:20:00|1046.98|1044.48|1046.5|1044|1046.98|1044.48|1046.26|1043.76|0
1664760300000|2022-10-03 01:25:00|1046.51|1044.01|1048.19|1045.69|1048.43|1045.93|1046.5|1044|0
1664760600000|2022-10-03 01:30:00|1048.31|1045.81|1049.13|1046.63|1049.37|1046.87|1047.95|1045.45|0
1664760900000|2022-10-03 01:35:00|1049.01|1046.51|1049.13|1046.63|1049.37|1046.87|1048.65|1046.15|0
1664761200000|2022-10-03 01:40:00|1048.89|1046.39|1050.1|1047.6|1050.1|1047.6|1048.66|1046.16|0
1664761500000|2022-10-03 01:45:00|1050.09|1047.59|1051.31|1048.81|1051.55|1049.05|1049.86|1047.36|0
1664761800000|2022-10-03 01:50:00|1051.3|1048.8|1052.02|1049.52|1052.27|1049.77|1051.07|1048.57|0
1664762100000|2022-10-03 01:55:00|1051.78|1049.28|1052.02|1049.52|1052.02|1049.52|1051.54|1049.04|0
1664762400000|2022-10-03 02:00:00|1052.03|1049.53|1051.06|1048.56|1052.26|1049.76|1051.05|1048.55|0
1664762700000|2022-10-03 02:05:00|1051.17|1048.67|1050.57|1048.07|1051.3|1048.8|1050.57|1048.07|0
1664763000000|2022-10-03 02:10:00|1050.69|1048.19|1051.05|1048.55|1051.29|1048.79|1050.33|1047.83|0
1664763300000|2022-10-03 02:15:00|1051.17|1048.67|1050.81|1048.31|1051.76|1049.26|1050.58|1048.08|0
1664763600000|2022-10-03 02:20:00|1050.8|1048.3|1049.62|1047.12|1050.81|1048.31|1049.38|1046.88|0
1664763900000|2022-10-03 02:25:00|1049.74|1047.24|1049.38|1046.88|1049.87|1047.37|1049.38|1046.88|0
1664764200000|2022-10-03 02:30:00|1049.15|1046.65|1048.92|1046.42|1049.62|1047.12|1048.91|1046.41|0
1664764500000|2022-10-03 02:35:00|1048.91|1046.41|1049.15|1046.65|1049.15|1046.65|1047.96|1045.46|0
1664764800000|2022-10-03 02:40:00|1049.39|1046.89|1049.63|1047.13|1049.63|1047.13|1049.15|1046.65|0
1664765100000|2022-10-03 02:45:00|1049.87|1047.37|1050.11|1047.61|1050.35|1047.85|1049.62|1047.12|0
1664765400000|2022-10-03 02:50:00|1050.23|1047.73|1050.59|1048.09|1050.84|1048.34|1050.23|1047.73|0
1664765700000|2022-10-03 02:55:00|1050.36|1047.86|1048.31|1045.81|1050.36|1047.86|1048.19|1045.69|0
1664766000000|2022-10-03 03:00:00|1048.42|1045.92|1048.21|1045.71|1048.92|1046.42|1048.19|1045.69|0
1664766300000|2022-10-03 03:05:00|1048.44|1045.94|1048.93|1046.43|1049.16|1046.66|1048.2|1045.7|0
1664766600000|2022-10-03 03:10:00|1048.92|1046.42|1048.93|1046.43|1049.16|1046.66|1048.69|1046.19|0
1664766900000|2022-10-03 03:15:00|1049.17|1046.67|1050.13|1047.63|1050.13|1047.63|1049.17|1046.67|0
1664767200000|2022-10-03 03:20:00|1050.14|1047.64|1049.65|1047.15|1050.61|1048.11|1049.4|1046.9|0
1664767500000|2022-10-03 03:25:00|1049.64|1047.14|1051.16|1048.66|1051.65|1049.15|1049.52|1047.02|0
1664767800000|2022-10-03 03:30:00|1051.17|1048.67|1051.64|1049.14|1051.88|1049.38|1050.92|1048.42|0
1664768100000|2022-10-03 03:35:00|1051.88|1049.38|1052.14|1049.64|1052.85|1050.35|1051.76|1049.26|0
1664768400000|2022-10-03 03:40:00|1052.13|1049.63|1052.24|1049.74|1052.37|1049.87|1051.89|1049.39|0
1664768700000|2022-10-03 03:45:00|1052.13|1049.63|1052.12|1049.62|1052.37|1049.87|1051.88|1049.38|0
1664769000000|2022-10-03 03:50:00|1052|1049.5|1052.83|1050.33|1052.83|1050.33|1052|1049.5|0
1664769300000|2022-10-03 03:55:00|1052.72|1050.22|1052.11|1049.61|1052.72|1050.22|1051.87|1049.37|0
1664769600000|2022-10-03 04:00:00|1051.99|1049.49|1052.11|1049.61|1052.35|1049.85|1051.87|1049.37|0
1664769900000|2022-10-03 04:05:00|1052.12|1049.62|1051.38|1048.88|1052.36|1049.86|1051.14|1048.64|0
1664770200000|2022-10-03 04:10:00|1051.39|1048.89|1051.86|1049.36|1052.1|1049.6|1051.38|1048.88|0
1664770500000|2022-10-03 04:15:00|1051.98|1049.48|1051.86|1049.36|1052.34|1049.84|1051.61|1049.11|0
1664770800000|2022-10-03 04:20:00|1051.62|1049.12|1051.38|1048.88|1051.86|1049.36|1051.38|1048.88|0
1664771100000|2022-10-03 04:25:00|1051.39|1048.89|1051.39|1048.89|1051.63|1049.13|1051.39|1048.89|0
1664771400000|2022-10-03 04:30:00|1051.63|1049.13|1051.74|1049.24|1051.86|1049.36|1051.38|1048.88|0
1664771700000|2022-10-03 04:35:00|1051.62|1049.12|1050.9|1048.4|1051.74|1049.24|1050.9|1048.4|0
1664772000000|2022-10-03 04:40:00|1051.14|1048.64|1051.85|1049.35|1051.86|1049.36|1050.9|1048.4|0
1664772300000|2022-10-03 04:45:00|1051.86|1049.36|1052.09|1049.59|1052.09|1049.59|1051.37|1048.87|0
1664772600000|2022-10-03 04:50:00|1051.85|1049.35|1052.8|1050.3|1052.8|1050.3|1051.85|1049.35|0
1664772900000|2022-10-03 04:55:00|1052.79|1050.29|1052.9|1050.4|1053.27|1050.77|1052.68|1050.18|0
1664773200000|2022-10-03 05:00:00|1052.79|1050.29|1052.79|1050.29|1053.04|1050.54|1052.07|1049.57|0
1664773500000|2022-10-03 05:05:00|1052.91|1050.41|1051.83|1049.33|1053.03|1050.53|1051.47|1048.97|0
1664773800000|2022-10-03 05:10:00|1051.71|1049.21|1051.36|1048.86|1051.83|1049.33|1051.11|1048.61|0
1664774100000|2022-10-03 05:15:00|1051.24|1048.74|1051.11|1048.61|1051.6|1049.1|1050.88|1048.38|0
1664774400000|2022-10-03 05:20:00|1051.12|1048.62|1051.37|1048.87|1051.6|1049.1|1050.88|1048.38|0
1664774700000|2022-10-03 05:25:00|1051.36|1048.86|1051.36|1048.86|1051.84|1049.34|1051.12|1048.62|0
1664775000000|2022-10-03 05:30:00|1051.48|1048.98|1051.84|1049.34|1051.84|1049.34|1051.48|1048.98|0
1664775300000|2022-10-03 05:35:00|1051.85|1049.35|1052.33|1049.83|1052.56|1050.06|1051.85|1049.35|0
1664775600000|2022-10-03 05:40:00|1052.32|1049.82|1053.64|1051.14|1053.76|1051.26|1052.32|1049.82|0
1664775900000|2022-10-03 05:45:00|1053.52|1051.02|1054.24|1051.74|1054.25|1051.75|1053.52|1051.02|0
1664776200000|2022-10-03 05:50:00|1054.25|1051.75|1056.16|1053.66|1056.16|1053.66|1054.24|1051.74|0
1664776500000|2022-10-03 05:55:00|1056.15|1053.65|1058.42|1055.92|1058.66|1056.16|1055.91|1053.41|0
1664776800000|2022-10-03 06:00:00|1058.3|1055.8|1060.55|1058.05|1060.91|1058.41|1058.18|1055.68|0
1664777100000|2022-10-03 06:05:00|1060.32|1057.82|1060.68|1058.18|1062.47|1059.97|1060.07|1057.57|0
1664777400000|2022-10-03 06:10:00|1060.69|1058.19|1059.98|1057.48|1060.92|1058.42|1059.5|1057|0
1664777700000|2022-10-03 06:15:00|1059.97|1057.47|1057.73|1055.23|1060.44|1057.94|1057.49|1054.99|0
1664778000000|2022-10-03 06:20:00|1057.72|1055.22|1055.99|1053.49|1057.72|1055.22|1055.76|1053.26|0
1664778300000|2022-10-03 06:25:00|1056.23|1053.73|1056.47|1053.97|1056.47|1053.97|1055.74|1053.24|0
1664778600000|2022-10-03 06:30:00|1056.35|1053.85|1055.29|1052.79|1056.47|1053.97|1055.29|1052.79|0
1664778900000|2022-10-03 06:35:00|1055.41|1052.91|1055.77|1053.27|1055.77|1053.27|1054.8|1052.3|0
1664779200000|2022-10-03 06:40:00|1055.76|1053.26|1054.04|1051.54|1055.76|1053.26|1054.04|1051.54|0
1664779500000|2022-10-03 06:45:00|1053.92|1051.42|1054.5|1052|1054.5|1052|1053.31|1050.81|0
1664779800000|2022-10-03 06:50:00|1054.26|1051.76|1056.04|1053.54|1056.51|1054.01|1054.26|1051.76|0
1664780100000|2022-10-03 06:55:00|1055.81|1053.31|1057.53|1055.03|1057.53|1055.03|1055.81|1053.31|0
1664780400000|2022-10-03 07:00:00|1057.29|1054.79|1053.69|1053.19|1057.29|1055.19|1051.19|1050.69|0
1664780700000|2022-10-03 07:05:00|1053.89|1053.39|1055.49|1054.99|1057.69|1057.19|1053.79|1053.29|0
1664781000000|2022-10-03 07:10:00|1055.54|1055.04|1055.64|1055.14|1056.49|1055.99|1052.34|1051.84|13
1664781300000|2022-10-03 07:15:00|1055.69|1055.19|1060.39|1059.89|1060.44|1059.94|1055.14|1054.64|28
1664781600000|2022-10-03 07:20:00|1060.44|1059.94|1060.59|1060.09|1062.09|1061.59|1059.79|1059.29|28
1664781900000|2022-10-03 07:25:00|1060.39|1059.89|1058.99|1058.49|1060.84|1060.34|1057.69|1057.19|1
1664782200000|2022-10-03 07:30:00|1059.09|1058.59|1059.29|1058.79|1059.39|1058.89|1057.89|1057.39|1
1664782500000|2022-10-03 07:35:00|1059.19|1058.69|1060.89|1060.39|1061.64|1061.14|1058.94|1058.44|1
1664782800000|2022-10-03 07:40:00|1060.94|1060.44|1060.79|1060.29|1061.99|1061.49|1060.39|1059.89|0
1664783100000|2022-10-03 07:45:00|1060.69|1060.19|1062.05|1061.55|1062.45|1061.95|1060.09|1059.59|6
1664783400000|2022-10-03 07:50:00|1062.12|1061.62|1060.87|1060.37|1063.32|1062.82|1060.27|1059.77|3
1664783700000|2022-10-03 07:55:00|1060.92|1060.42|1059.82|1059.32|1062.22|1061.72|1059.82|1059.32|2
1664784000000|2022-10-03 08:00:00|1059.92|1059.42|1057.22|1056.72|1059.92|1059.42|1056.92|1056.42|1
1664784300000|2022-10-03 08:05:00|1057.17|1056.67|1059.52|1059.02|1059.52|1059.02|1055.87|1055.37|1
1664784600000|2022-10-03 08:10:00|1059.47|1058.97|1060.37|1059.87|1060.72|1060.22|1059.22|1058.72|0
1664784900000|2022-10-03 08:15:00|1060.32|1059.82|1062.82|1062.32|1063.17|1062.67|1060.32|1059.82|10
1664785200000|2022-10-03 08:20:00|1062.87|1062.37|1061.97|1061.47|1064.42|1063.92|1061.92|1061.42|2
1664785500000|2022-10-03 08:25:00|1062.02|1061.52|1062.22|1061.72|1063.12|1062.62|1061.07|1060.57|1
1664785800000|2022-10-03 08:30:00|1062.27|1061.77|1064.82|1064.32|1065.22|1064.72|1059.12|1058.62|10
1664786100000|2022-10-03 08:35:00|1064.87|1064.37|1064.12|1063.62|1065.07|1064.57|1063.02|1062.52|2
1664786400000|2022-10-03 08:40:00|1064.07|1063.57|1064.27|1063.77|1065.12|1064.62|1063.32|1062.82|1
1664786700000|2022-10-03 08:45:00|1064.32|1063.82|1063.32|1062.82|1064.52|1064.02|1063.17|1062.67|11
1664787000000|2022-10-03 08:50:00|1063.37|1062.87|1065.22|1064.72|1065.27|1064.77|1062.42|1061.92|0
1664787300000|2022-10-03 08:55:00|1065.27|1064.77|1063.32|1062.82|1065.42|1064.92|1061.97|1061.47|1
1664787600000|2022-10-03 09:00:00|1063.37|1062.87|1062.22|1061.72|1063.67|1063.17|1061.77|1061.27|1
1664787900000|2022-10-03 09:05:00|1062.17|1061.67|1061.52|1061.02|1062.47|1061.97|1061.22|1060.72|2
1664788200000|2022-10-03 09:10:00|1061.57|1061.07|1062.07|1061.57|1062.42|1061.92|1061.32|1060.82|0
1664788500000|2022-10-03 09:15:00|1062.12|1061.62|1062.82|1062.32|1063.32|1062.82|1062.12|1061.62|1
1664788800000|2022-10-03 09:20:00|1062.87|1062.37|1064.92|1064.42|1065.02|1064.52|1062.77|1062.27|0
1664789100000|2022-10-03 09:25:00|1064.77|1064.27|1066.12|1065.62|1066.12|1065.62|1064.57|1064.07|2
1664789400000|2022-10-03 09:30:00|1066.17|1065.67|1065.17|1064.67|1066.32|1065.82|1064.77|1064.27|0
1664789700000|2022-10-03 09:35:00|1065.22|1064.72|1064.67|1064.17|1065.52|1065.02|1064.37|1063.87|0
1664790000000|2022-10-03 09:40:00|1064.72|1064.22|1064.37|1063.87|1065.37|1064.87|1063.87|1063.37|1
1664790300000|2022-10-03 09:45:00|1064.42|1063.92|1063.92|1063.42|1064.62|1064.12|1063.52|1063.02|1
1664790600000|2022-10-03 09:50:00|1063.82|1063.32|1063.77|1063.27|1063.97|1063.47|1062.27|1061.77|0
1664790900000|2022-10-03 09:55:00|1063.72|1063.22|1062.87|1062.37|1064.37|1063.87|1062.67|1062.17|0
1664791200000|2022-10-03 10:00:00|1062.82|1062.32|1063.62|1063.12|1063.62|1063.12|1062.62|1062.12|2
1664791500000|2022-10-03 10:05:00|1063.57|1063.07|1063.72|1063.22|1063.92|1063.42|1063.32|1062.82|11
1664791800000|2022-10-03 10:10:00|1063.67|1063.17|1063.52|1063.02|1064.77|1064.27|1063.42|1062.92|0
1664792100000|2022-10-03 10:15:00|1063.57|1063.07|1063.57|1063.07|1064.02|1063.52|1062.62|1062.12|1
1664792400000|2022-10-03 10:20:00|1063.62|1063.12|1064.07|1063.57|1064.17|1063.67|1062.92|1062.42|1
1664792700000|2022-10-03 10:25:00|1064.12|1063.62|1065.92|1065.42|1065.97|1065.47|1063.97|1063.47|0
1664793000000|2022-10-03 10:30:00|1065.87|1065.37|1065.22|1064.72|1066.37|1065.87|1064.72|1064.22|20
1664793300000|2022-10-03 10:35:00|1065.17|1064.67|1064.52|1064.02|1065.37|1064.87|1064.42|1063.92|0
1664793600000|2022-10-03 10:40:00|1064.47|1063.97|1064.12|1063.62|1064.92|1064.42|1063.82|1063.32|0
1664793900000|2022-10-03 10:45:00|1064.07|1063.57|1064.57|1064.07|1064.57|1064.07|1063.72|1063.22|1
1664794200000|2022-10-03 10:50:00|1064.62|1064.12|1065.42|1064.92|1065.57|1065.07|1064.62|1064.12|0
1664794500000|2022-10-03 10:55:00|1065.37|1064.87|1066.27|1065.77|1066.52|1066.02|1065.37|1064.87|1
1664794800000|2022-10-03 11:00:00|1066.22|1065.72|1065.17|1064.67|1066.22|1065.72|1064.42|1063.92|11
1664795100000|2022-10-03 11:05:00|1065.22|1064.72|1065.82|1065.32|1066.67|1066.17|1065.02|1064.52|21
1664795400000|2022-10-03 11:10:00|1065.72|1065.22|1066.92|1066.42|1067.02|1066.52|1065.62|1065.12|0
1664795700000|2022-10-03 11:15:00|1066.97|1066.47|1066.17|1065.67|1068.32|1067.82|1065.97|1065.47|31
1664796000000|2022-10-03 11:20:00|1066.07|1065.57|1067.17|1066.67|1067.67|1067.17|1065.77|1065.27|31
1664796300000|2022-10-03 11:25:00|1067.22|1066.72|1066.92|1066.42|1068.07|1067.57|1066.37|1065.87|10
1664796600000|2022-10-03 11:30:00|1066.97|1066.47|1067.77|1067.27|1067.82|1067.32|1066.62|1066.12|1
1664796900000|2022-10-03 11:35:00|1067.82|1067.32|1068.77|1068.27|1068.77|1068.27|1067.67|1067.17|2
1664797200000|2022-10-03 11:40:00|1068.66|1068.16|1070.11|1069.61|1070.21|1069.71|1068.61|1068.11|25
1664797500000|2022-10-03 11:45:00|1069.81|1069.31|1068.91|1068.41|1070.06|1069.56|1068.91|1068.41|15
1664797800000|2022-10-03 11:50:00|1068.81|1068.31|1068.71|1068.21|1069.61|1069.11|1067.41|1066.91|12
1664798100000|2022-10-03 11:55:00|1068.66|1068.16|1070.31|1069.81|1070.81|1070.31|1068.61|1068.11|13
1664798400000|2022-10-03 12:00:00|1070.21|1069.71|1071.41|1070.91|1071.46|1070.96|1069.41|1068.91|13
1664798700000|2022-10-03 12:05:00|1071.36|1070.86|1069.66|1069.16|1071.81|1071.31|1069.56|1069.06|13
1664799000000|2022-10-03 12:10:00|1069.71|1069.21|1070.36|1069.86|1070.61|1070.11|1068.96|1068.46|0
1664799300000|2022-10-03 12:15:00|1070.41|1069.91|1071.01|1070.51|1071.26|1070.76|1070.26|1069.76|0
1664799600000|2022-10-03 12:20:00|1070.96|1070.46|1071.51|1071.01|1072.21|1071.71|1070.91|1070.41|0
1664799900000|2022-10-03 12:25:00|1071.46|1070.96|1071.61|1071.11|1071.96|1071.46|1070.81|1070.31|0
1664800200000|2022-10-03 12:30:00|1071.66|1071.16|1072.56|1072.06|1072.76|1072.26|1071.41|1070.91|0
1664800500000|2022-10-03 12:35:00|1072.51|1072.01|1071.36|1070.86|1072.51|1072.01|1070.86|1070.36|0
1664800800000|2022-10-03 12:40:00|1071.46|1070.96|1071.46|1070.96|1071.91|1071.41|1070.41|1069.91|30
1664801100000|2022-10-03 12:45:00|1071.36|1070.86|1072.16|1071.66|1072.16|1071.66|1070.66|1070.16|0
1664801400000|2022-10-03 12:50:00|1072.11|1071.61|1071.96|1071.46|1073.71|1073.21|1071.96|1071.46|10
1664801700000|2022-10-03 12:55:00|1072.01|1071.51|1071.71|1071.21|1072.46|1071.96|1071.31|1070.81|0
1664802000000|2022-10-03 13:00:00|1071.51|1071.01|1071.56|1071.06|1071.61|1071.11|1070.76|1070.26|2
1664802300000|2022-10-03 13:05:00|1071.51|1071.01|1072.96|1072.46|1073.71|1073.21|1071.51|1071.01|42
1664802600000|2022-10-03 13:10:00|1072.76|1072.26|1073.01|1072.51|1073.26|1072.76|1071.96|1071.46|43
1664802900000|2022-10-03 13:15:00|1072.96|1072.46|1073.31|1072.81|1073.36|1072.86|1072.76|1072.26|20
1664803200000|2022-10-03 13:20:00|1073.26|1072.76|1072.86|1072.36|1073.26|1072.76|1071.76|1071.26|0
1664803500000|2022-10-03 13:25:00|1072.81|1072.31|1072.56|1072.06|1073.06|1072.56|1072.26|1071.76|0
1664803800000|2022-10-03 13:30:00|1072.61|1072.11|1076.66|1076.16|1076.96|1076.46|1072.36|1071.86|35
1664804100000|2022-10-03 13:35:00|1076.61|1076.11|1073.26|1072.76|1077.41|1076.91|1073.11|1072.61|12
1664804400000|2022-10-03 13:40:00|1073.21|1072.71|1076.61|1076.11|1077.21|1076.71|1072.96|1072.46|117
1664804700000|2022-10-03 13:45:00|1076.56|1076.06|1076.91|1076.41|1077.81|1077.31|1075.46|1074.96|12
1664805000000|2022-10-03 13:50:00|1076.96|1076.46|1078.56|1078.06|1078.56|1078.06|1074.71|1074.21|9
1664805300000|2022-10-03 13:55:00|1078.51|1078.01|1078.51|1078.01|1079.26|1078.76|1076.71|1076.21|18
1664805600000|2022-10-03 14:00:00|1078.71|1078.21|1076.76|1076.26|1079.71|1079.21|1076.71|1076.21|21
1664805900000|2022-10-03 14:05:00|1076.71|1076.21|1075.31|1074.81|1077.46|1076.96|1075.26|1074.76|29
1664806200000|2022-10-03 14:10:00|1075.07|1074.57|1075.47|1074.97|1076.62|1076.12|1074.62|1074.12|26
1664806500000|2022-10-03 14:15:00|1075.37|1074.87|1077.79|1075.29|1077.79|1075.92|1074.77|1074.27|34
1664806800000|2022-10-03 14:20:00|1078.03|1075.53|1078.78|1076.28|1078.78|1076.28|1077.32|1074.82|0
1664807100000|2022-10-03 14:25:00|1078.55|1076.05|1077.39|1074.89|1079.29|1076.79|1077.38|1074.88|309
1664807400000|2022-10-03 14:30:00|1077.62|1075.12|1078.09|1075.59|1078.11|1075.61|1076.9|1074.4|0
1664807700000|2022-10-03 14:35:00|1078.33|1075.83|1077.71|1075.21|1078.58|1076.08|1077.22|1074.72|0
1664808000000|2022-10-03 14:40:00|1077.95|1075.45|1077.73|1075.23|1077.97|1075.47|1076.75|1074.25|0
1664808300000|2022-10-03 14:45:00|1077.85|1075.35|1079.17|1076.67|1079.18|1076.68|1077.5|1075|0
1664808600000|2022-10-03 14:50:00|1078.93|1076.43|1078.45|1075.95|1078.93|1076.43|1077.73|1075.23|0
1664808900000|2022-10-03 14:55:00|1078.34|1075.84|1078.43|1075.93|1079.16|1076.66|1077.74|1075.24|0
1664809200000|2022-10-03 15:00:00|1078.42|1075.92|1078.42|1075.92|1078.68|1076.18|1077.94|1075.44|0
1664809500000|2022-10-03 15:05:00|1078.65|1076.15|1079.42|1076.92|1079.42|1076.92|1078.18|1075.68|0
1664809800000|2022-10-03 15:10:00|1079.43|1076.93|1078.71|1076.21|1079.92|1077.42|1077.75|1075.25|0
1664810100000|2022-10-03 15:15:00|1078.47|1075.97|1078.7|1076.2|1079.67|1077.17|1078.47|1075.97|0
1664810400000|2022-10-03 15:20:00|1078.69|1076.19|1078.47|1075.97|1078.94|1076.44|1077.99|1075.49|0
1664810700000|2022-10-03 15:25:00|1078.48|1075.98|1078.47|1075.97|1078.71|1076.21|1077.74|1075.24|0
1664811000000|2022-10-03 15:30:00|1078.24|1075.74|1078.46|1075.96|1079.43|1076.93|1077.99|1075.49|0
1664811300000|2022-10-03 15:35:00|1078.7|1076.2|1077.25|1074.75|1078.7|1076.2|1077|1074.5|0
1664811600000|2022-10-03 15:40:00|1077.26|1074.76|1076.51|1074.01|1077.26|1074.76|1076.27|1073.77|0
1664811900000|2022-10-03 15:45:00|1076.52|1074.02|1077.24|1074.74|1077.48|1074.98|1076.27|1073.77|0
1664812200000|2022-10-03 15:50:00|1077.25|1074.75|1077.23|1074.73|1077.72|1075.22|1077|1074.5|0
1664812500000|2022-10-03 15:55:00|1076.99|1074.49|1076.98|1074.48|1077.24|1074.74|1076.25|1073.75|0
1664812800000|2022-10-03 16:00:00|1076.99|1074.49|1078.19|1075.69|1078.19|1075.69|1076.98|1074.48|0
1664813100000|2022-10-03 16:05:00|1077.95|1075.45|1078.69|1076.19|1078.7|1076.2|1077.71|1075.21|0
1664813400000|2022-10-03 16:10:00|1078.46|1075.96|1078.68|1076.18|1079.65|1077.15|1078.45|1075.95|0
1664813700000|2022-10-03 16:15:00|1078.69|1076.19|1078.2|1075.7|1078.69|1076.19|1077.95|1075.45|0
1664814000000|2022-10-03 16:20:00|1078.44|1075.94|1078.44|1075.94|1078.44|1075.94|1076.99|1074.49|0
1664814300000|2022-10-03 16:25:00|1078.32|1075.82|1077.45|1074.95|1078.69|1076.19|1077.21|1074.71|0
1664814600000|2022-10-03 16:30:00|1077.44|1074.94|1077.94|1075.44|1077.95|1075.45|1076.95|1074.45|0
1664814900000|2022-10-03 16:35:00|1077.95|1075.45|1077.95|1075.45|1078.18|1075.68|1077.21|1074.71|0
1664815200000|2022-10-03 16:40:00|1077.94|1075.44|1077.71|1075.21|1078.19|1075.69|1077.46|1074.96|0
1664815500000|2022-10-03 16:45:00|1077.59|1075.09|1077.23|1074.73|1077.72|1075.22|1077.23|1074.73|0
1664815800000|2022-10-03 16:50:00|1077.24|1074.74|1076.75|1074.25|1077.47|1074.97|1076.49|1073.99|0
1664816100000|2022-10-03 16:55:00|1076.51|1074.01|1077.49|1074.99|1077.72|1075.22|1076.27|1073.77|0
1664816400000|2022-10-03 17:00:00|1077.48|1074.98|1077.73|1075.23|1077.98|1075.48|1077.24|1074.74|0
1664816700000|2022-10-03 17:05:00|1077.96|1075.46|1078.82|1076.32|1078.94|1076.44|1077.72|1075.22|0
1664817000000|2022-10-03 17:10:00|1078.94|1076.44|1077.98|1075.48|1078.94|1076.44|1077.74|1075.24|0
1664817300000|2022-10-03 17:15:00|1077.99|1075.49|1078.33|1075.83|1078.7|1076.2|1077.98|1075.48|0
1664817600000|2022-10-03 17:20:00|1078.45|1075.95|1079.45|1076.95|1079.69|1077.19|1078.21|1075.71|0
1664817900000|2022-10-03 17:25:00|1079.69|1077.19|1078.97|1076.47|1079.93|1077.43|1078.73|1076.23|0
1664818200000|2022-10-03 17:30:00|1079.21|1076.71|1079.96|1077.46|1079.96|1077.46|1078.97|1076.47|0
1664818500000|2022-10-03 17:35:00|1079.95|1077.45|1079.7|1077.2|1079.96|1077.46|1079.46|1076.96|0
1664818800000|2022-10-03 17:40:00|1079.71|1077.21|1079.71|1077.21|1079.95|1077.45|1079.47|1076.97|0
1664819100000|2022-10-03 17:45:00|1079.7|1077.2|1079.72|1077.22|1080.2|1077.7|1079.48|1076.98|0
1664819400000|2022-10-03 17:50:00|1079.48|1076.98|1079.23|1076.73|1079.72|1077.22|1079.23|1076.73|0
1664819700000|2022-10-03 17:55:00|1079.22|1076.72|1079.23|1076.73|1079.23|1076.73|1078.98|1076.48|0
1664820000000|2022-10-03 18:00:00|1078.99|1076.49|1079.73|1077.23|1079.97|1077.47|1078.99|1076.49|0
1664820300000|2022-10-03 18:05:00|1079.74|1077.24|1080.09|1077.59|1080.47|1077.97|1079.73|1077.23|0
1664820600000|2022-10-03 18:10:00|1080.21|1077.71|1080.34|1077.84|1080.47|1077.97|1079.97|1077.47|0
1664820900000|2022-10-03 18:15:00|1080.35|1077.85|1080.59|1078.09|1080.6|1078.1|1080.1|1077.6|0
1664821200000|2022-10-03 18:20:00|1080.83|1078.33|1080.84|1078.34|1081.09|1078.59|1080.59|1078.09|0
1664821500000|2022-10-03 18:25:00|1080.83|1078.33|1081.93|1079.43|1082.05|1079.55|1080.59|1078.09|0
1664821800000|2022-10-03 18:30:00|1081.81|1079.31|1082.05|1079.55|1082.29|1079.79|1081.8|1079.3|0
1664822100000|2022-10-03 18:35:00|1082.04|1079.54|1082.06|1079.56|1082.29|1079.79|1081.81|1079.31|0
1664822400000|2022-10-03 18:40:00|1082.07|1079.57|1082.31|1079.81|1082.32|1079.82|1081.82|1079.32|0
1664822700000|2022-10-03 18:45:00|1082.07|1079.57|1082.07|1079.57|1082.33|1079.83|1082.06|1079.56|0
1664823000000|2022-10-03 18:50:00|1082.08|1079.58|1082.33|1079.83|1082.57|1080.07|1082.07|1079.57|0
1664823300000|2022-10-03 18:55:00|1082.57|1080.07|1083.03|1080.53|1083.52|1081.02|1082.56|1080.06|0
1664823600000|2022-10-03 19:00:00|1083.04|1080.54|1082.32|1079.82|1083.04|1080.54|1082.3|1079.8|0
1664823900000|2022-10-03 19:05:00|1082.55|1080.05|1082.69|1080.19|1083.05|1080.55|1082.32|1079.82|0
1664824200000|2022-10-03 19:10:00|1082.81|1080.31|1082.08|1079.58|1082.81|1080.31|1081.83|1079.33|0
1664824500000|2022-10-03 19:15:00|1082.07|1079.57|1082.06|1079.56|1082.07|1079.57|1081.33|1078.83|0
1664824800000|2022-10-03 19:20:00|1082.05|1079.55|1082.55|1080.05|1082.55|1080.05|1082.05|1079.55|0
1664825100000|2022-10-03 19:25:00|1082.56|1080.06|1082.09|1079.59|1082.8|1080.3|1082.08|1079.58|0
1664825400000|2022-10-03 19:30:00|1082.08|1079.58|1081.59|1079.09|1082.34|1079.84|1081.35|1078.85|0
1664825700000|2022-10-03 19:35:00|1081.6|1079.1|1081.82|1079.32|1082.08|1079.58|1081.35|1078.85|0
1664826000000|2022-10-03 19:40:00|1081.81|1079.31|1081.56|1079.06|1082.06|1079.56|1081.56|1079.06|0
1664826300000|2022-10-03 19:45:00|1081.55|1079.05|1081.08|1078.58|1081.69|1079.19|1080.83|1078.33|0
1664826600000|2022-10-03 19:50:00|1080.85|1078.35|1080.59|1078.09|1081.06|1078.56|1080.09|1077.59|0
1664826900000|2022-10-03 19:55:00|1080.58|1078.08|1079.99|1077.49|1080.58|1078.08|1079.13|1076.63|0
1664827200000|2022-10-03 20:00:00|1080.51|1078.01|1081.33|1078.83|1081.67|1079.17|1080.24|1077.74|0
1664827500000|2022-10-03 20:05:00|1081.38|1078.88|1081.16|1078.66|1081.67|1079.17|1081.11|1078.61|0
1664827800000|2022-10-03 20:10:00|1081.23|1078.73|1081.16|1078.66|1081.77|1079.27|1081.06|1078.56|0
1664828100000|2022-10-03 20:15:00|1081.23|1078.73|1081.06|1078.56|1081.48|1078.98|1081.02|1078.52|0
1664828400000|2022-10-03 20:20:00|1081.09|1078.59|1081.23|1078.73|1081.28|1078.78|1081.09|1078.59|0
1664828700000|2022-10-03 20:25:00|1081.24|1078.74|1081.45|1078.95|1081.5|1079|1081.11|1078.61|0
1664829000000|2022-10-03 20:30:00|1081.48|1078.98|1081.45|1078.95|1081.55|1079.05|1081.38|1078.88|0
1664829300000|2022-10-03 20:35:00|1081.48|1078.98|1081.38|1078.88|1081.62|1079.12|1081.28|1078.78|0
1664829600000|2022-10-03 20:40:00|1081.36|1078.86|1081.23|1078.73|1081.38|1078.88|1081.16|1078.66|0
1664829900000|2022-10-03 20:45:00|1081.16|1078.66|1081.11|1078.61|1081.28|1078.78|1081.09|1078.59|0
1664830200000|2022-10-03 20:50:00|1081.14|1078.64|1081.06|1078.56|1081.14|1078.64|1081.02|1078.52|0
1664830500000|2022-10-03 20:55:00|1081.02|1078.52|1081.06|1078.56|1081.11|1078.61|1080.94|1078.44|0
1664830800000|2022-10-03 21:00:00|1081.09|1078.59|1080.97|1078.47|1081.11|1078.61|1080.87|1078.37|0
1664831100000|2022-10-03 21:05:00|1080.99|1078.49|1080.99|1078.49|1081.02|1078.52|1080.97|1078.47|0
1664831400000|2022-10-03 21:10:00|1080.97|1078.47|1081.04|1078.54|1081.06|1078.56|1080.97|1078.47|0
1664831700000|2022-10-03 21:15:00|1081.06|1078.56|1081.02|1078.52|1081.06|1078.56|1080.99|1078.49|0
1664832000000|2022-10-03 21:20:00|1080.99|1078.49|1081.09|1078.59|1081.11|1078.61|1080.99|1078.49|0
1664832300000|2022-10-03 21:25:00|1081.26|1078.76|1081.16|1078.66|1081.26|1078.76|1081.14|1078.64|0
1664832600000|2022-10-03 21:30:00|1081.19|1078.69|1081.23|1078.73|1081.23|1078.73|1081.19|1078.69|0
1664832900000|2022-10-03 21:35:00|1081.26|1078.76|1081.06|1078.56|1081.26|1078.76|1081.02|1078.52|0
1664833200000|2022-10-03 21:40:00|1081.07|1078.57|1081.09|1078.59|1081.11|1078.61|1081.02|1078.52|0
1664833500000|2022-10-03 21:45:00|1081.04|1078.54|1081.19|1078.69|1081.19|1078.69|1081.04|1078.54|0
1664833800000|2022-10-03 21:50:00|1081.21|1078.71|1081.16|1078.66|1081.21|1078.71|1081.14|1078.64|0
1664834100000|2022-10-03 21:55:00|1081.21|1078.71|1081.26|1078.76|1081.26|1078.76|1081.14|1078.64|0
1664834400000|2022-10-03 22:00:00|1081.48|1078.98|1081.84|1079.34|1082.32|1079.82|1081.31|1078.81|0
1664834700000|2022-10-03 22:05:00|1081.79|1079.29|1081.99|1079.49|1082.06|1079.56|1081.67|1079.17|0
1664835000000|2022-10-03 22:10:00|1082.06|1079.56|1081.67|1079.17|1082.11|1079.61|1081.67|1079.17|0
1664835300000|2022-10-03 22:15:00|1081.62|1079.12|1081.26|1078.76|1081.72|1079.22|1081.23|1078.73|0
1664835600000|2022-10-03 22:20:00|1081.28|1078.78|1081.16|1078.66|1081.33|1078.83|1081.02|1078.52|0
1664835900000|2022-10-03 22:25:00|1081.11|1078.61|1080.6|1078.1|1081.23|1078.73|1080.51|1078.01|0
1664836200000|2022-10-03 22:30:00|1080.61|1078.11|1079.59|1077.09|1080.73|1078.23|1079.25|1076.75|0
1664836500000|2022-10-03 22:35:00|1079.63|1077.13|1079.39|1076.89|1079.85|1077.35|1079.3|1076.8|0
1664836800000|2022-10-03 22:40:00|1079.42|1076.92|1080.34|1077.84|1080.56|1078.06|1079.42|1076.92|0
1664837100000|2022-10-03 22:45:00|1080.41|1077.91|1079.9|1077.4|1080.63|1078.13|1079.85|1077.35|0
1664837400000|2022-10-03 22:50:00|1079.97|1077.47|1080.12|1077.62|1080.12|1077.62|1079.97|1077.47|0
1664837700000|2022-10-03 22:55:00|1080.07|1077.57|1080.12|1077.62|1080.56|1078.06|1080.02|1077.52|0
1664838000000|2022-10-03 23:00:00|1080.19|1077.69|1080.94|1078.44|1081.06|1078.56|1080.02|1077.52|0
1664838300000|2022-10-03 23:05:00|1080.95|1078.45|1081.02|1078.52|1081.06|1078.56|1080.63|1078.13|0
1664838600000|2022-10-03 23:10:00|1081.06|1078.56|1081.02|1078.52|1081.28|1078.78|1080.63|1078.13|0
1664838900000|2022-10-03 23:15:00|1081.04|1078.54|1081.77|1079.27|1081.77|1079.27|1081.02|1078.52|0
1664839200000|2022-10-03 23:20:00|1081.74|1079.24|1082.2|1079.7|1082.54|1080.04|1081.62|1079.12|0
1664839500000|2022-10-03 23:25:00|1082.18|1079.68|1082.32|1079.82|1082.44|1079.94|1081.99|1079.49|0
1664839800000|2022-10-03 23:30:00|1082.33|1079.83|1082.15|1079.65|1082.76|1080.26|1082.11|1079.61|0
1664840100000|2022-10-03 23:35:00|1082.11|1079.61|1081.96|1079.46|1082.2|1079.7|1081.89|1079.39|0
1664840400000|2022-10-03 23:40:00|1081.99|1079.49|1082.01|1079.51|1082.44|1079.94|1081.72|1079.22|0
1664840700000|2022-10-03 23:45:00|1082.06|1079.56|1082.81|1080.31|1082.88|1080.38|1081.84|1079.34|0
1664841000000|2022-10-03 23:50:00|1082.78|1080.28|1082.28|1079.78|1083.03|1080.53|1082.11|1079.61|0
1664841300000|2022-10-03 23:55:00|1082.32|1079.82|1082.78|1080.28|1082.83|1080.33|1082.2|1079.7|0
1664841600000|2022-10-04 00:00:00|1082.76|1080.26|1082.66|1080.16|1082.88|1080.38|1082.28|1079.78|0
1664841900000|2022-10-04 00:05:00|1082.71|1080.21|1083.41|1080.91|1083.41|1080.91|1082.71|1080.21|0
1664842200000|2022-10-04 00:10:00|1083.42|1080.92|1083.2|1080.7|1083.58|1081.08|1082.48|1079.98|0
1664842500000|2022-10-04 00:15:00|1083.18|1080.68|1086.12|1083.62|1086.61|1084.11|1083.11|1080.61|0
1664842800000|2022-10-04 00:20:00|1086.13|1083.63|1085.41|1082.91|1086.6|1084.1|1085.4|1082.9|0
1664843100000|2022-10-04 00:25:00|1085.4|1082.9|1085.88|1083.38|1085.89|1083.39|1085.4|1082.9|0
1664843400000|2022-10-04 00:30:00|1085.64|1083.14|1085.64|1083.14|1085.88|1083.38|1085.52|1083.02|0
1664843700000|2022-10-04 00:35:00|1085.4|1082.9|1085.63|1083.13|1085.87|1083.37|1085.16|1082.66|0
1664844000000|2022-10-04 00:40:00|1085.75|1083.25|1085.39|1082.89|1085.87|1083.37|1085.15|1082.65|0
1664844300000|2022-10-04 00:45:00|1085.38|1082.88|1086.09|1083.59|1086.1|1083.6|1085.26|1082.76|0
1664844600000|2022-10-04 00:50:00|1086.1|1083.6|1086.81|1084.31|1086.81|1084.31|1085.85|1083.35|0
1664844900000|2022-10-04 00:55:00|1087.05|1084.55|1087.06|1084.56|1087.53|1085.03|1086.7|1084.2|0
1664845200000|2022-10-04 01:00:00|1087.05|1084.55|1087.05|1084.55|1087.29|1084.79|1086.81|1084.31|0
1664845500000|2022-10-04 01:05:00|1087.29|1084.79|1087.05|1084.55|1087.29|1084.79|1086.81|1084.31|0
1664845800000|2022-10-04 01:10:00|1087.06|1084.56|1086.57|1084.07|1087.06|1084.56|1086.56|1084.06|0
1664846100000|2022-10-04 01:15:00|1086.56|1084.06|1087.52|1085.02|1087.52|1085.02|1086.33|1083.83|0
1664846400000|2022-10-04 01:20:00|1087.28|1084.78|1087.03|1084.53|1087.99|1085.49|1086.79|1084.29|0
1664846700000|2022-10-04 01:25:00|1087.27|1084.77|1087.28|1084.78|1087.28|1084.78|1086.79|1084.29|0
1664847000000|2022-10-04 01:30:00|1087.27|1084.77|1087.27|1084.77|1088.22|1085.72|1087.03|1084.53|0
1664847300000|2022-10-04 01:35:00|1087.03|1084.53|1087.5|1085|1087.51|1085.01|1087.03|1084.53|0
1664847600000|2022-10-04 01:40:00|1087.26|1084.76|1087.5|1085|1087.74|1085.24|1087.26|1084.76|0
1664847900000|2022-10-04 01:45:00|1087.26|1084.76|1087.51|1085.01|1087.74|1085.24|1087.26|1084.76|0
1664848200000|2022-10-04 01:50:00|1087.75|1085.25|1087.5|1085|1087.75|1085.25|1087.14|1084.64|0
1664848500000|2022-10-04 01:55:00|1087.51|1085.01|1086.31|1083.81|1087.51|1085.01|1086.3|1083.8|0
1664848800000|2022-10-04 02:00:00|1086.3|1083.8|1086.54|1084.04|1086.78|1084.28|1086.3|1083.8|0
1664849100000|2022-10-04 02:05:00|1086.31|1083.81|1085.1|1082.6|1086.31|1083.81|1085.1|1082.6|0
1664849400000|2022-10-04 02:10:00|1085.22|1082.72|1085.34|1082.84|1085.59|1083.09|1085.22|1082.72|0
1664849700000|2022-10-04 02:15:00|1085.35|1082.85|1085.58|1083.08|1085.82|1083.32|1085.1|1082.6|0
1664850000000|2022-10-04 02:20:00|1085.57|1083.07|1085.11|1082.61|1085.58|1083.08|1085.1|1082.6|0
1664850300000|2022-10-04 02:25:00|1085.34|1082.84|1085.83|1083.33|1085.84|1083.34|1085.34|1082.84|0
1664850600000|2022-10-04 02:30:00|1086.07|1083.57|1086.31|1083.81|1086.31|1083.81|1085.83|1083.33|0
1664850900000|2022-10-04 02:35:00|1086.3|1083.8|1086.55|1084.05|1086.55|1084.05|1086.3|1083.8|0
1664851200000|2022-10-04 02:40:00|1086.54|1084.04|1086.55|1084.05|1086.79|1084.29|1086.31|1083.81|0
1664851500000|2022-10-04 02:45:00|1086.54|1084.04|1085.82|1083.32|1086.54|1084.04|1085.82|1083.32|0
1664851800000|2022-10-04 02:50:00|1085.83|1083.33|1086.8|1084.3|1087.04|1084.54|1085.83|1083.33|0
1664852100000|2022-10-04 02:55:00|1086.79|1084.29|1086.8|1084.3|1087.04|1084.54|1086.56|1084.06|0
1664852400000|2022-10-04 03:00:00|1087.04|1084.54|1086.8|1084.3|1087.04|1084.54|1086.56|1084.06|0
1664852700000|2022-10-04 03:05:00|1086.57|1084.07|1086.32|1083.82|1086.57|1084.07|1086.09|1083.59|0
1664853000000|2022-10-04 03:10:00|1086.09|1083.59|1086.33|1083.83|1086.57|1084.07|1086.09|1083.59|0
1664853300000|2022-10-04 03:15:00|1086.34|1083.84|1086.82|1084.32|1086.82|1084.32|1086.34|1083.84|0
1664853600000|2022-10-04 03:20:00|1086.81|1084.31|1086.82|1084.32|1086.82|1084.32|1086.57|1084.07|0
1664853900000|2022-10-04 03:25:00|1086.7|1084.2|1086.35|1083.85|1086.7|1084.2|1086.35|1083.85|0
1664854200000|2022-10-04 03:30:00|1086.59|1084.09|1087.77|1085.27|1087.77|1085.27|1086.59|1084.09|0
1664854500000|2022-10-04 03:35:00|1087.78|1085.28|1088.25|1085.75|1088.25|1085.75|1087.77|1085.27|0
1664854800000|2022-10-04 03:40:00|1088.26|1085.76|1089.21|1086.71|1089.46|1086.96|1088.25|1085.75|0
1664855100000|2022-10-04 03:45:00|1088.97|1086.47|1089.2|1086.7|1089.68|1087.18|1088.97|1086.47|0
1664855400000|2022-10-04 03:50:00|1089.44|1086.94|1089.69|1087.19|1089.69|1087.19|1089.2|1086.7|0
1664855700000|2022-10-04 03:55:00|1089.92|1087.42|1089.92|1087.42|1089.93|1087.43|1089.57|1087.07|0
1664856000000|2022-10-04 04:00:00|1089.93|1087.43|1089.92|1087.42|1090.17|1087.67|1089.92|1087.42|0
1664856300000|2022-10-04 04:05:00|1090.15|1087.65|1089.68|1087.18|1090.16|1087.66|1089.67|1087.17|0
1664856600000|2022-10-04 04:10:00|1089.67|1087.17|1089.91|1087.41|1089.91|1087.41|1089.43|1086.93|0
1664856900000|2022-10-04 04:15:00|1089.79|1087.29|1089.68|1087.18|1089.92|1087.42|1089.56|1087.06|0
1664857200000|2022-10-04 04:20:00|1089.67|1087.17|1089.92|1087.42|1090.16|1087.66|1089.44|1086.94|0
1664857500000|2022-10-04 04:25:00|1089.91|1087.41|1090.15|1087.65|1090.39|1087.89|1089.91|1087.41|0
1664857800000|2022-10-04 04:30:00|1090.16|1087.66|1090.88|1088.38|1090.89|1088.39|1090.03|1087.53|0
1664858100000|2022-10-04 04:35:00|1090.65|1088.15|1091.61|1089.11|1091.62|1089.12|1090.65|1088.15|0
1664858400000|2022-10-04 04:40:00|1091.38|1088.88|1091.13|1088.63|1091.62|1089.12|1091.13|1088.63|0
1664858700000|2022-10-04 04:45:00|1091.01|1088.51|1090.9|1088.4|1091.14|1088.64|1090.89|1088.39|0
1664859000000|2022-10-04 04:50:00|1090.89|1088.39|1090.9|1088.4|1091.14|1088.64|1090.66|1088.16|0
1664859300000|2022-10-04 04:55:00|1090.66|1088.16|1090.42|1087.92|1090.66|1088.16|1090.42|1087.92|0
1664859600000|2022-10-04 05:00:00|1090.18|1087.68|1090.3|1087.8|1090.42|1087.92|1089.94|1087.44|0
1664859900000|2022-10-04 05:05:00|1090.18|1087.68|1090.42|1087.92|1090.43|1087.93|1090.18|1087.68|0
1664860200000|2022-10-04 05:10:00|1090.43|1087.93|1090.91|1088.41|1090.91|1088.41|1090.42|1087.92|0
1664860500000|2022-10-04 05:15:00|1090.92|1088.42|1088.43|1085.93|1090.92|1088.42|1088.43|1085.93|0
1664860800000|2022-10-04 05:20:00|1088.19|1085.69|1087.95|1085.45|1088.31|1085.81|1087.71|1085.21|0
1664861100000|2022-10-04 05:25:00|1087.94|1085.44|1087.94|1085.44|1088.18|1085.68|1087.71|1085.21|0
1664861400000|2022-10-04 05:30:00|1087.95|1085.45|1087.94|1085.44|1088.06|1085.56|1087.7|1085.2|0
1664861700000|2022-10-04 05:35:00|1088.18|1085.68|1087.95|1085.45|1088.18|1085.68|1087.71|1085.21|0
1664862000000|2022-10-04 05:40:00|1087.71|1085.21|1088.2|1085.7|1088.2|1085.7|1087.71|1085.21|0
1664862300000|2022-10-04 05:45:00|1088.32|1085.82|1087.92|1085.42|1088.44|1085.94|1087.19|1084.69|0
1664862600000|2022-10-04 05:50:00|1087.68|1085.18|1087.43|1084.93|1087.68|1085.18|1087.43|1084.93|0
1664862900000|2022-10-04 05:55:00|1087.44|1084.94|1086.96|1084.46|1087.67|1085.17|1086.72|1084.22|0
1664863200000|2022-10-04 06:00:00|1086.73|1084.23|1086.49|1083.99|1086.97|1084.47|1086.24|1083.74|0
1664863500000|2022-10-04 06:05:00|1086.48|1083.98|1086.72|1084.22|1087.22|1084.72|1086.25|1083.75|0
1664863800000|2022-10-04 06:10:00|1086.49|1083.99|1086.26|1083.76|1086.73|1084.23|1086.25|1083.75|0
1664864100000|2022-10-04 06:15:00|1086.25|1083.75|1085.25|1082.75|1087.97|1085.47|1085.25|1082.75|0
1664864400000|2022-10-04 06:20:00|1085.24|1082.74|1085.74|1083.24|1085.74|1083.24|1085.01|1082.51|0
1664864700000|2022-10-04 06:25:00|1085.5|1083|1086.74|1084.24|1086.74|1084.24|1085.03|1082.53|0
1664865000000|2022-10-04 06:30:00|1086.5|1084|1086.22|1083.72|1087.7|1085.2|1085.98|1083.48|0
1664865300000|2022-10-04 06:35:00|1085.99|1083.49|1084.99|1082.49|1086.22|1083.72|1084.5|1082|0
1664865600000|2022-10-04 06:40:00|1084.98|1082.48|1083.52|1081.02|1084.99|1082.49|1083.27|1080.77|0
1664865900000|2022-10-04 06:45:00|1083.76|1081.26|1083.77|1081.27|1084.24|1081.74|1083.76|1081.26|0
1664866200000|2022-10-04 06:50:00|1083.76|1081.26|1086.89|1084.39|1086.89|1084.39|1083.04|1080.54|0
1664866500000|2022-10-04 06:55:00|1086.77|1084.27|1086.66|1084.16|1087.13|1084.63|1085.95|1083.45|0
1664866800000|2022-10-04 07:00:00|1086.89|1084.39|1086.57|1086.07|1086.89|1086.22|1084.52|1082.02|6
1664867100000|2022-10-04 07:05:00|1086.52|1086.02|1088.07|1087.57|1089.57|1089.07|1084.22|1083.72|17
1664867400000|2022-10-04 07:10:00|1088.12|1087.62|1090.87|1090.37|1090.87|1090.37|1086.12|1085.62|41
1664867700000|2022-10-04 07:15:00|1090.77|1090.27|1094.42|1093.92|1094.42|1093.92|1090.62|1090.12|14
1664868000000|2022-10-04 07:20:00|1094.47|1093.97|1092.42|1091.92|1094.62|1094.12|1092.32|1091.82|7
1664868300000|2022-10-04 07:25:00|1092.52|1092.02|1089.72|1089.22|1094.02|1093.52|1089.72|1089.22|4
1664868600000|2022-10-04 07:30:00|1089.67|1089.17|1089.12|1088.62|1090.92|1090.42|1088.52|1088.02|1
1664868900000|2022-10-04 07:35:00|1089.07|1088.57|1089.42|1088.92|1090.47|1089.97|1088.52|1088.02|4
1664869200000|2022-10-04 07:40:00|1089.47|1088.97|1089.17|1088.67|1090.12|1089.62|1088.72|1088.22|0
1664869500000|2022-10-04 07:45:00|1089.12|1088.62|1086.62|1086.12|1089.87|1089.37|1086.62|1086.12|4
1664869800000|2022-10-04 07:50:00|1086.68|1086.18|1085.68|1085.18|1087.38|1086.88|1084.43|1083.93|0
1664870100000|2022-10-04 07:55:00|1085.73|1085.23|1086.83|1086.33|1086.98|1086.48|1085.18|1084.68|2
1664870400000|2022-10-04 08:00:00|1086.88|1086.38|1087.63|1087.13|1087.78|1087.28|1086.08|1085.58|3
1664870700000|2022-10-04 08:05:00|1087.68|1087.18|1085.38|1084.88|1087.73|1087.23|1084.08|1083.58|3
1664871000000|2022-10-04 08:10:00|1085.48|1084.98|1086.23|1085.73|1086.88|1086.38|1085.48|1084.98|10
1664871300000|2022-10-04 08:15:00|1086.28|1085.78|1087.28|1086.78|1087.48|1086.98|1085.43|1084.93|0
1664871600000|2022-10-04 08:20:00|1087.33|1086.83|1089.18|1088.68|1089.18|1088.68|1086.68|1086.18|1
1664871900000|2022-10-04 08:25:00|1089.23|1088.73|1087.68|1087.18|1089.78|1089.28|1087.28|1086.78|20
1664872200000|2022-10-04 08:30:00|1087.98|1087.48|1087.48|1086.98|1088.48|1087.98|1086.88|1086.38|21
1664872500000|2022-10-04 08:35:00|1087.43|1086.93|1087.28|1086.78|1087.43|1086.93|1084.48|1083.98|1
1664872800000|2022-10-04 08:40:00|1087.23|1086.73|1086.18|1085.68|1087.98|1087.48|1085.38|1084.88|3
1664873100000|2022-10-04 08:45:00|1086.28|1085.78|1083.78|1083.28|1086.73|1086.23|1083.73|1083.23|1
1664873400000|2022-10-04 08:50:00|1083.73|1083.23|1084.38|1083.88|1085.18|1084.68|1083.68|1083.18|0
1664873700000|2022-10-04 08:55:00|1084.33|1083.83|1084.38|1083.88|1084.88|1084.38|1083.63|1083.13|0
1664874000000|2022-10-04 09:00:00|1084.28|1083.78|1084.93|1084.43|1084.98|1084.48|1083.43|1082.93|0
1664874300000|2022-10-04 09:05:00|1084.98|1084.48|1081.88|1081.38|1085.18|1084.68|1081.58|1081.08|0
1664874600000|2022-10-04 09:10:00|1081.83|1081.33|1080.78|1080.28|1081.83|1081.33|1080.18|1079.68|0
1664874900000|2022-10-04 09:15:00|1080.73|1080.23|1082.38|1081.88|1082.88|1082.38|1080.73|1080.23|1
1664875200000|2022-10-04 09:20:00|1082.43|1081.93|1082.13|1081.63|1082.73|1082.23|1081.48|1080.98|0
1664875500000|2022-10-04 09:25:00|1082.08|1081.58|1082.58|1082.08|1082.68|1082.18|1081.63|1081.13|0
1664875800000|2022-10-04 09:30:00|1082.63|1082.13|1081.93|1081.43|1082.83|1082.33|1081.38|1080.88|0
1664876100000|2022-10-04 09:35:00|1081.98|1081.48|1081.38|1080.88|1082.08|1081.58|1080.68|1080.18|1
1664876400000|2022-10-04 09:40:00|1081.33|1080.83|1081.48|1080.98|1081.68|1081.18|1080.73|1080.23|0
1664876700000|2022-10-04 09:45:00|1081.38|1080.88|1082.78|1082.28|1083.18|1082.68|1081.33|1080.83|0
1664877000000|2022-10-04 09:50:00|1082.73|1082.23|1084.28|1083.78|1085.93|1085.43|1082.68|1082.18|1
1664877300000|2022-10-04 09:55:00|1084.33|1083.83|1085.58|1085.08|1085.83|1085.33|1084.13|1083.63|0
1664877600000|2022-10-04 10:00:00|1085.53|1085.03|1084.48|1083.98|1086.83|1086.33|1084.38|1083.88|1
1664877900000|2022-10-04 10:05:00|1084.53|1084.03|1083.78|1083.28|1084.53|1084.03|1083.68|1083.18|1
1664878200000|2022-10-04 10:10:00|1083.83|1083.33|1084.58|1084.08|1084.93|1084.43|1083.83|1083.33|1
1664878500000|2022-10-04 10:15:00|1084.53|1084.03|1085.63|1085.13|1086.18|1085.68|1084.28|1083.78|0
1664878800000|2022-10-04 10:20:00|1085.68|1085.18|1085.28|1084.78|1086.23|1085.73|1085.23|1084.73|0
1664879100000|2022-10-04 10:25:00|1085.38|1084.88|1085.33|1084.83|1085.63|1085.13|1084.63|1084.13|1
1664879400000|2022-10-04 10:30:00|1085.43|1084.93|1086.18|1085.68|1086.38|1085.88|1085.03|1084.53|0
1664879700000|2022-10-04 10:35:00|1086.13|1085.63|1085.03|1084.53|1086.38|1085.88|1084.33|1083.83|0
1664880000000|2022-10-04 10:40:00|1085.08|1084.58|1085.23|1084.73|1085.48|1084.98|1084.08|1083.58|0
1664880300000|2022-10-04 10:45:00|1085.18|1084.68|1083.83|1083.33|1085.28|1084.78|1083.78|1083.28|0
1664880600000|2022-10-04 10:50:00|1083.78|1083.28|1081.93|1081.43|1083.78|1083.28|1081.73|1081.23|3
1664880900000|2022-10-04 10:55:00|1081.88|1081.38|1082.18|1081.68|1082.33|1081.83|1081.73|1081.23|1
1664881200000|2022-10-04 11:00:00|1082.23|1081.73|1081.68|1081.18|1082.93|1082.43|1081.63|1081.13|3
1664881500000|2022-10-04 11:05:00|1081.63|1081.13|1080.78|1080.28|1081.63|1081.13|1080.58|1080.08|2
1664881800000|2022-10-04 11:10:00|1080.83|1080.33|1080.63|1080.13|1081.53|1081.03|1080.43|1079.93|1
1664882100000|2022-10-04 11:15:00|1080.73|1080.23|1081.43|1080.93|1081.63|1081.13|1080.03|1079.53|3
1664882400000|2022-10-04 11:20:00|1081.38|1080.88|1079.68|1079.18|1082.28|1081.78|1079.23|1078.73|4
1664882700000|2022-10-04 11:25:00|1079.43|1078.93|1079.53|1079.03|1079.73|1079.23|1079.38|1078.88|0
1664883000000|2022-10-04 11:30:00|1079.88|1079.38|1082.23|1081.73|1082.63|1082.13|1079.53|1079.03|2
1664883300000|2022-10-04 11:35:00|1082.33|1081.83|1084.28|1083.78|1084.58|1084.08|1081.18|1080.68|2
1664883600000|2022-10-04 11:40:00|1084.23|1083.73|1084.53|1084.03|1084.53|1084.03|1083.53|1083.03|12
1664883900000|2022-10-04 11:45:00|1084.58|1084.08|1084.78|1084.28|1084.83|1084.33|1084.38|1083.88|3
1664884200000|2022-10-04 11:50:00|1084.73|1084.23|1085.18|1084.68|1085.33|1084.83|1084.68|1084.18|1
1664884500000|2022-10-04 11:55:00|1085.23|1084.73|1084.48|1083.98|1085.23|1084.73|1084.38|1083.88|2
1664884800000|2022-10-04 12:00:00|1084.43|1083.93|1084.43|1083.93|1084.53|1084.03|1083.23|1082.73|5
1664885100000|2022-10-04 12:05:00|1084.38|1083.88|1084.73|1084.23|1084.83|1084.33|1083.48|1082.98|1
1664885400000|2022-10-04 12:10:00|1084.68|1084.18|1086.38|1085.88|1086.43|1085.93|1084.68|1084.18|0
1664885700000|2022-10-04 12:15:00|1086.43|1085.93|1085.78|1085.28|1086.53|1086.03|1085.58|1085.08|1
1664886000000|2022-10-04 12:20:00|1085.83|1085.33|1084.83|1084.33|1085.83|1085.33|1084.83|1084.33|1
1664886300000|2022-10-04 12:25:00|1084.88|1084.38|1084.78|1084.28|1084.98|1084.48|1084.03|1083.53|6
1664886600000|2022-10-04 12:30:00|1084.83|1084.33|1084.73|1084.23|1085.73|1085.23|1084.63|1084.13|0
1664886900000|2022-10-04 12:35:00|1084.68|1084.18|1085.33|1084.83|1085.73|1085.23|1084.68|1084.18|10
1664887200000|2022-10-04 12:40:00|1085.23|1084.73|1084.73|1084.23|1085.23|1084.73|1083.23|1082.73|2
1664887500000|2022-10-04 12:45:00|1084.68|1084.18|1085.13|1084.63|1085.13|1084.63|1084.23|1083.73|20
1664887800000|2022-10-04 12:50:00|1085.23|1084.73|1085.33|1084.83|1086.13|1085.63|1084.63|1084.13|0
1664888100000|2022-10-04 12:55:00|1085.53|1085.03|1085.08|1084.58|1085.63|1085.13|1084.43|1083.93|0
1664888400000|2022-10-04 13:00:00|1085.03|1084.53|1086.03|1085.53|1086.03|1085.53|1084.03|1083.53|0
1664888700000|2022-10-04 13:05:00|1086.13|1085.63|1087.58|1087.08|1087.68|1087.18|1086.03|1085.53|0
1664889000000|2022-10-04 13:10:00|1087.63|1087.13|1087.53|1087.03|1088.38|1087.88|1087.38|1086.88|0
1664889300000|2022-10-04 13:15:00|1087.58|1087.08|1087.58|1087.08|1087.83|1087.33|1086.98|1086.48|2
1664889600000|2022-10-04 13:20:00|1087.53|1087.03|1086.78|1086.28|1087.58|1087.08|1086.08|1085.58|28
1664889900000|2022-10-04 13:25:00|1086.93|1086.43|1085.88|1085.38|1087.58|1087.08|1085.88|1085.38|36
1664890200000|2022-10-04 13:30:00|1085.83|1085.33|1084.23|1083.73|1086.38|1085.88|1083.38|1082.88|36
1664890500000|2022-10-04 13:35:00|1084.28|1083.78|1084.13|1083.63|1084.93|1084.43|1083.28|1082.78|17
1664890800000|2022-10-04 13:40:00|1084.03|1083.53|1085.33|1084.83|1085.43|1084.93|1083.38|1082.88|2
1664891100000|2022-10-04 13:45:00|1085.38|1084.88|1087.53|1087.03|1087.98|1087.48|1085.38|1084.88|10
1664891400000|2022-10-04 13:50:00|1087.58|1087.08|1087.48|1086.98|1088.13|1087.63|1086.83|1086.33|3
1664891700000|2022-10-04 13:55:00|1087.43|1086.93|1085.88|1085.38|1087.53|1087.03|1085.68|1085.18|0
1664892000000|2022-10-04 14:00:00|1085.83|1085.33|1086.88|1086.38|1087.48|1086.98|1085.53|1085.03|5
1664892300000|2022-10-04 14:05:00|1086.83|1086.33|1086.53|1086.03|1087.43|1086.93|1085.08|1084.58|10
1664892600000|2022-10-04 14:10:00|1086.79|1086.29|1088.04|1087.54|1088.04|1087.54|1086.59|1086.09|7
1664892900000|2022-10-04 14:15:00|1088.09|1087.59|1088.39|1085.89|1088.44|1087.94|1087.24|1085.89|7
1664893200000|2022-10-04 14:20:00|1088.38|1085.88|1087.68|1085.18|1088.39|1085.89|1087.22|1084.72|0
1664893500000|2022-10-04 14:25:00|1087.45|1084.95|1086.75|1084.25|1088.16|1085.66|1086.75|1084.25|253
1664893800000|2022-10-04 14:30:00|1086.52|1084.02|1088.4|1085.9|1088.4|1085.9|1086.52|1084.02|0
1664894100000|2022-10-04 14:35:00|1088.63|1086.13|1088.85|1086.35|1089.31|1086.81|1088.61|1086.11|0
1664894400000|2022-10-04 14:40:00|1089.08|1086.58|1089.07|1086.57|1089.79|1087.29|1088.6|1086.1|0
1664894700000|2022-10-04 14:45:00|1089.06|1086.56|1088.38|1085.88|1089.29|1086.79|1088.38|1085.88|0
1664895000000|2022-10-04 14:50:00|1088.39|1085.89|1087.93|1085.43|1088.62|1086.12|1087.2|1084.7|0
1664895300000|2022-10-04 14:55:00|1087.7|1085.2|1088.89|1086.39|1088.9|1086.4|1087.7|1085.2|0
1664895600000|2022-10-04 15:00:00|1089.12|1086.62|1088.65|1086.15|1089.57|1087.07|1088.41|1085.91|0
1664895900000|2022-10-04 15:05:00|1088.88|1086.38|1090.47|1087.97|1090.72|1088.22|1088.87|1086.37|0
1664896200000|2022-10-04 15:10:00|1090.24|1087.74|1090.69|1088.19|1090.7|1088.2|1089.29|1086.79|0
1664896500000|2022-10-04 15:15:00|1090.7|1088.2|1090.71|1088.21|1091.62|1089.12|1090.7|1088.2|0
1664896800000|2022-10-04 15:20:00|1090.7|1088.2|1091.4|1088.9|1091.86|1089.36|1090.7|1088.2|0
1664897100000|2022-10-04 15:25:00|1091.17|1088.67|1091.63|1089.13|1092.09|1089.59|1091.17|1088.67|0
1664897400000|2022-10-04 15:30:00|1091.86|1089.36|1091.83|1089.33|1092.32|1089.82|1091.12|1088.62|0
1664897700000|2022-10-04 15:35:00|1092.06|1089.56|1092.53|1090.03|1092.53|1090.03|1091.6|1089.1|0
1664898000000|2022-10-04 15:40:00|1092.3|1089.8|1091.37|1088.87|1092.53|1090.03|1090.91|1088.41|0
1664898300000|2022-10-04 15:45:00|1091.6|1089.1|1090.9|1088.4|1091.6|1089.1|1090.88|1088.38|0
1664898600000|2022-10-04 15:50:00|1091.13|1088.63|1091.59|1089.09|1091.82|1089.32|1091.13|1088.63|0
1664898900000|2022-10-04 15:55:00|1091.81|1089.31|1092.07|1089.57|1092.07|1089.57|1091.34|1088.84|0
1664899200000|2022-10-04 16:00:00|1092.06|1089.56|1092.07|1089.57|1092.3|1089.8|1091.83|1089.33|0
1664899500000|2022-10-04 16:05:00|1092.3|1089.8|1091.14|1088.64|1092.31|1089.81|1091.14|1088.64|0
1664899800000|2022-10-04 16:10:00|1091.13|1088.63|1091.61|1089.11|1091.84|1089.34|1090.9|1088.4|0
1664900100000|2022-10-04 16:15:00|1091.84|1089.34|1091.15|1088.65|1092.3|1089.8|1090.91|1088.41|0
1664900400000|2022-10-04 16:20:00|1091.14|1088.64|1090.45|1087.95|1091.15|1088.65|1090.45|1087.95|0
1664900700000|2022-10-04 16:25:00|1090.46|1087.96|1091.17|1088.67|1091.88|1089.38|1090.45|1087.95|0
1664901000000|2022-10-04 16:30:00|1090.94|1088.44|1091.87|1089.37|1091.88|1089.38|1090.94|1088.44|0
1664901300000|2022-10-04 16:35:00|1091.64|1089.14|1091.4|1088.9|1091.87|1089.37|1091.17|1088.67|0
1664901600000|2022-10-04 16:40:00|1091.39|1088.89|1090.69|1088.19|1091.39|1088.89|1090.45|1087.95|0
1664901900000|2022-10-04 16:45:00|1090.46|1087.96|1089.73|1087.23|1090.7|1088.2|1089.5|1087|0
1664902200000|2022-10-04 16:50:00|1089.72|1087.22|1089.72|1087.22|1090.42|1087.92|1089.71|1087.21|0
1664902500000|2022-10-04 16:55:00|1089.83|1087.33|1089.27|1086.77|1089.83|1087.33|1088.79|1086.29|0
1664902800000|2022-10-04 17:00:00|1089.28|1086.78|1088.81|1086.31|1089.51|1087.01|1088.56|1086.06|0
1664903100000|2022-10-04 17:05:00|1088.8|1086.3|1087.86|1085.36|1088.81|1086.31|1087.85|1085.35|0
1664903400000|2022-10-04 17:10:00|1087.85|1085.35|1086.69|1084.19|1088.56|1086.06|1086.69|1084.19|0
1664903700000|2022-10-04 17:15:00|1086.8|1084.3|1085.72|1083.22|1086.91|1084.41|1085.49|1082.99|0
1664904000000|2022-10-04 17:20:00|1085.71|1083.21|1086.88|1084.38|1087.12|1084.62|1085.48|1082.98|0
1664904300000|2022-10-04 17:25:00|1086.89|1084.39|1087.62|1085.12|1087.73|1085.23|1086.88|1084.38|0
1664904600000|2022-10-04 17:30:00|1087.61|1085.11|1087.16|1084.66|1087.87|1085.37|1087.16|1084.66|0
1664904900000|2022-10-04 17:35:00|1087.17|1084.67|1086.93|1084.43|1087.4|1084.9|1086.46|1083.96|0
1664905200000|2022-10-04 17:40:00|1086.7|1084.2|1086.71|1084.21|1086.96|1084.46|1086.7|1084.2|0
1664905500000|2022-10-04 17:45:00|1086.93|1084.43|1087.88|1085.38|1087.89|1085.39|1086.7|1084.2|0
1664905800000|2022-10-04 17:50:00|1087.65|1085.15|1088.6|1086.1|1089.06|1086.56|1087.64|1085.14|0
1664906100000|2022-10-04 17:55:00|1088.71|1086.21|1088.14|1085.64|1089.31|1086.81|1088.14|1085.64|0
1664906400000|2022-10-04 18:00:00|1088.37|1085.87|1087.92|1085.42|1088.62|1086.12|1087.91|1085.41|0
1664906700000|2022-10-04 18:05:00|1087.91|1085.41|1087.92|1085.42|1088.16|1085.66|1087.68|1085.18|0
1664907000000|2022-10-04 18:10:00|1087.93|1085.43|1086.99|1084.49|1088.16|1085.66|1086.75|1084.25|0
1664907300000|2022-10-04 18:15:00|1086.76|1084.26|1086.53|1084.03|1087.47|1084.97|1086.52|1084.02|0
1664907600000|2022-10-04 18:20:00|1086.52|1084.02|1087.23|1084.73|1087.24|1084.74|1086.52|1084.02|0
1664907900000|2022-10-04 18:25:00|1087.24|1084.74|1086.26|1083.76|1087.24|1084.74|1086.04|1083.54|0
1664908200000|2022-10-04 18:30:00|1086.27|1083.77|1086.99|1084.49|1087.23|1084.73|1086.26|1083.76|0
1664908500000|2022-10-04 18:35:00|1086.98|1084.48|1086.98|1084.48|1087.22|1084.72|1086.5|1084|0
1664908800000|2022-10-04 18:40:00|1086.97|1084.47|1087.22|1084.72|1087.22|1084.72|1086.97|1084.47|0
1664909100000|2022-10-04 18:45:00|1086.99|1084.49|1088.41|1085.91|1088.64|1086.14|1086.99|1084.49|0
1664909400000|2022-10-04 18:50:00|1088.64|1086.14|1088.89|1086.39|1089.12|1086.62|1088.41|1085.91|0
1664909700000|2022-10-04 18:55:00|1088.88|1086.38|1088.43|1085.93|1089.13|1086.63|1088.42|1085.92|0
1664910000000|2022-10-04 19:00:00|1088.42|1085.92|1088.18|1085.68|1088.89|1086.39|1087.94|1085.44|0
1664910300000|2022-10-04 19:05:00|1088.17|1085.67|1087.8|1085.3|1088.18|1085.68|1087.46|1084.96|0
1664910600000|2022-10-04 19:10:00|1087.69|1085.19|1087.44|1084.94|1087.92|1085.42|1086.49|1083.99|0
1664910900000|2022-10-04 19:15:00|1087.33|1084.83|1087.45|1084.95|1087.93|1085.43|1087.21|1084.71|0
1664911200000|2022-10-04 19:20:00|1087.44|1084.94|1087.92|1085.42|1087.92|1085.42|1086.96|1084.46|0
1664911500000|2022-10-04 19:25:00|1087.91|1085.41|1088.62|1086.12|1088.63|1086.13|1087.68|1085.18|0
1664911800000|2022-10-04 19:30:00|1088.61|1086.11|1087.68|1085.18|1088.61|1086.11|1087.67|1085.17|0
1664912100000|2022-10-04 19:35:00|1087.8|1085.3|1088.87|1086.37|1089.35|1086.85|1087.56|1085.06|0
1664912400000|2022-10-04 19:40:00|1088.88|1086.38|1088.63|1086.13|1089.11|1086.61|1088.39|1085.89|0
1664912700000|2022-10-04 19:45:00|1088.4|1085.9|1088.63|1086.13|1088.88|1086.38|1088.39|1085.89|0
1664913000000|2022-10-04 19:50:00|1088.65|1086.15|1090.51|1088.01|1090.63|1088.13|1088.65|1086.15|0
1664913300000|2022-10-04 19:55:00|1090.63|1088.13|1090.76|1088.26|1090.98|1088.48|1089.56|1087.06|0
1664913600000|2022-10-04 20:00:00|1090.95|1088.45|1091.23|1088.73|1091.65|1089.15|1090.19|1087.69|0
1664913900000|2022-10-04 20:05:00|1091.32|1088.82|1090.78|1088.28|1091.49|1088.99|1090.73|1088.23|0
1664914200000|2022-10-04 20:10:00|1090.85|1088.35|1090.26|1087.76|1091.06|1088.56|1090.19|1087.69|0
1664914500000|2022-10-04 20:15:00|1090.19|1087.69|1090.19|1087.69|1090.52|1088.02|1090.19|1087.69|0
1664914800000|2022-10-04 20:20:00|1090.14|1087.64|1090.19|1087.69|1090.26|1087.76|1089.98|1087.48|0
1664915100000|2022-10-04 20:25:00|1090.22|1087.72|1090.4|1087.9|1090.57|1088.07|1090.14|1087.64|0
1664915400000|2022-10-04 20:30:00|1090.41|1087.91|1090.52|1088.02|1090.69|1088.19|1090.31|1087.81|0
1664915700000|2022-10-04 20:35:00|1090.47|1087.97|1090.57|1088.07|1090.64|1088.14|1090.4|1087.9|0
1664916000000|2022-10-04 20:40:00|1090.52|1088.02|1090.4|1087.9|1090.64|1088.14|1090.36|1087.86|0
1664916300000|2022-10-04 20:45:00|1090.36|1087.86|1090.22|1087.72|1090.47|1087.97|1090.14|1087.64|0
1664916600000|2022-10-04 20:50:00|1090.21|1087.71|1090.52|1088.02|1090.73|1088.23|1090.19|1087.69|0
1664916900000|2022-10-04 20:55:00|1090.5|1088|1090.59|1088.09|1090.9|1088.4|1090.4|1087.9|0
1664917200000|2022-10-04 21:00:00|1090.54|1088.04|1090.47|1087.97|1090.59|1088.09|1090.29|1087.79|0
1664917500000|2022-10-04 21:05:00|1090.38|1087.88|1090.5|1088|1090.62|1088.12|1090.38|1087.88|0
1664917800000|2022-10-04 21:10:00|1090.62|1088.12|1090.45|1087.95|1090.66|1088.16|1090.43|1087.93|0
1664918100000|2022-10-04 21:15:00|1090.47|1087.97|1090.4|1087.9|1090.52|1088.02|1090.31|1087.81|0
1664918400000|2022-10-04 21:20:00|1090.45|1087.95|1090.52|1088.02|1090.54|1088.04|1090.38|1087.88|0
1664918700000|2022-10-04 21:25:00|1090.54|1088.04|1090.31|1087.81|1090.64|1088.14|1090.31|1087.81|0
1664919000000|2022-10-04 21:30:00|1090.45|1087.95|1090.4|1087.9|1090.47|1087.97|1090.4|1087.9|0
1664919300000|2022-10-04 21:35:00|1090.43|1087.93|1090.38|1087.88|1090.45|1087.95|1090.33|1087.83|0
1664919600000|2022-10-04 21:40:00|1090.4|1087.9|1090.43|1087.93|1090.47|1087.97|1090.4|1087.9|0
1664919900000|2022-10-04 21:45:00|1090.47|1087.97|1090.47|1087.97|1090.47|1087.97|1090.38|1087.88|0
1664920200000|2022-10-04 21:50:00|1090.38|1087.88|1090.38|1087.88|1090.47|1087.97|1090.33|1087.83|0
1664920500000|2022-10-04 21:55:00|1090.4|1087.9|1090.38|1087.88|1090.4|1087.9|1090.36|1087.86|0
1664920800000|2022-10-04 22:00:00|1090.37|1087.87|1089.44|1086.94|1090.45|1087.95|1089.01|1086.51|0
1664921100000|2022-10-04 22:05:00|1089.41|1086.91|1089.23|1086.73|1089.44|1086.94|1088.85|1086.35|0
1664921400000|2022-10-04 22:10:00|1089.25|1086.75|1089.6|1087.1|1089.6|1087.1|1089.23|1086.73|0
1664921700000|2022-10-04 22:15:00|1089.58|1087.08|1089.72|1087.22|1089.77|1087.27|1089.56|1087.06|0
1664922000000|2022-10-04 22:20:00|1089.65|1087.15|1089.6|1087.1|1089.72|1087.22|1089.27|1086.77|0
1664922300000|2022-10-04 22:25:00|1089.56|1087.06|1089.18|1086.68|1089.6|1087.1|1089.15|1086.65|0
1664922600000|2022-10-04 22:30:00|1089.2|1086.7|1088.85|1086.35|1089.23|1086.73|1088.75|1086.25|0
1664922900000|2022-10-04 22:35:00|1088.92|1086.42|1088.97|1086.47|1088.99|1086.49|1088.75|1086.25|0
1664923200000|2022-10-04 22:40:00|1088.94|1086.44|1089.06|1086.56|1089.23|1086.73|1088.94|1086.44|0
1664923500000|2022-10-04 22:45:00|1089.08|1086.58|1088.75|1086.25|1089.34|1086.84|1088.75|1086.25|0
1664923800000|2022-10-04 22:50:00|1088.78|1086.28|1088.99|1086.49|1089.06|1086.56|1088.75|1086.25|0
1664924100000|2022-10-04 22:55:00|1089.01|1086.51|1089.18|1086.68|1089.32|1086.82|1088.85|1086.35|0
1664924400000|2022-10-04 23:00:00|1089.17|1086.67|1088.8|1086.3|1089.17|1086.67|1088.75|1086.25|0
1664924700000|2022-10-04 23:05:00|1088.75|1086.25|1088.97|1086.47|1088.97|1086.47|1088.26|1085.76|0
1664925000000|2022-10-04 23:10:00|1088.99|1086.49|1089.23|1086.73|1089.27|1086.77|1088.8|1086.3|0
1664925300000|2022-10-04 23:15:00|1089.22|1086.72|1088.99|1086.49|1089.23|1086.73|1088.97|1086.47|0
1664925600000|2022-10-04 23:20:00|1089.01|1086.51|1088.99|1086.49|1089.06|1086.56|1088.78|1086.28|0
1664925900000|2022-10-04 23:25:00|1088.97|1086.47|1088.31|1085.81|1089.06|1086.56|1088.28|1085.78|0
1664926200000|2022-10-04 23:30:00|1088.3|1085.8|1089.01|1086.51|1089.06|1086.56|1088.26|1085.76|0
1664926500000|2022-10-04 23:35:00|1089.06|1086.56|1089.01|1086.51|1089.18|1086.68|1088.85|1086.35|0
1664926800000|2022-10-04 23:40:00|1089.06|1086.56|1088.97|1086.47|1089.18|1086.68|1088.94|1086.44|0
1664927100000|2022-10-04 23:45:00|1088.96|1086.46|1088.97|1086.47|1089.01|1086.51|1088.8|1086.3|0
1664927400000|2022-10-04 23:50:00|1089.01|1086.51|1088.82|1086.32|1089.01|1086.51|1088.64|1086.14|0
1664927700000|2022-10-04 23:55:00|1088.8|1086.3|1088.97|1086.47|1088.97|1086.47|1088.8|1086.3|0
1664928000000|2022-10-05 00:00:00|1088.96|1086.46|1088.47|1085.97|1088.96|1086.46|1088.09|1085.59|0
1664928300000|2022-10-05 00:05:00|1088.49|1085.99|1087.83|1085.33|1088.64|1086.14|1087.67|1085.17|0
1664928600000|2022-10-05 00:10:00|1087.79|1085.29|1088.32|1085.82|1088.32|1085.82|1087.79|1085.29|0
1664928900000|2022-10-05 00:15:00|1088.27|1085.77|1088.62|1086.12|1089.08|1086.58|1088.16|1085.66|0
1664929200000|2022-10-05 00:20:00|1088.61|1086.11|1087.92|1085.42|1088.62|1086.12|1087.69|1085.19|0
1664929500000|2022-10-05 00:25:00|1088.15|1085.65|1087.92|1085.42|1088.27|1085.77|1087.92|1085.42|0
1664929800000|2022-10-05 00:30:00|1088.15|1085.65|1087.92|1085.42|1088.62|1086.12|1087.92|1085.42|0
1664930100000|2022-10-05 00:35:00|1087.93|1085.43|1088.16|1085.66|1088.16|1085.66|1087.69|1085.19|0
1664930400000|2022-10-05 00:40:00|1088.39|1085.89|1088.27|1085.77|1088.86|1086.36|1088.27|1085.77|0
1664930700000|2022-10-05 00:45:00|1088.15|1085.65|1087.21|1084.71|1088.62|1086.12|1087.21|1084.71|0
1664931000000|2022-10-05 00:50:00|1087.22|1084.72|1087.44|1084.94|1087.45|1084.95|1086.97|1084.47|0
1664931300000|2022-10-05 00:55:00|1087.21|1084.71|1088.36|1085.86|1088.36|1085.86|1087.2|1084.7|0
1664931600000|2022-10-05 01:00:00|1088.13|1085.63|1088.14|1085.64|1088.48|1085.98|1087.9|1085.4|0
1664931900000|2022-10-05 01:05:00|1088.37|1085.87|1089.54|1087.04|1089.54|1087.04|1088.25|1085.75|0
1664932200000|2022-10-05 01:10:00|1089.31|1086.81|1089.77|1087.27|1089.77|1087.27|1089.31|1086.81|0
1664932500000|2022-10-05 01:15:00|1089.78|1087.28|1088.83|1086.33|1089.78|1087.28|1088.59|1086.09|0
1664932800000|2022-10-05 01:20:00|1088.84|1086.34|1088.84|1086.34|1089.31|1086.81|1088.83|1086.33|0
1664933100000|2022-10-05 01:25:00|1088.85|1086.35|1089.31|1086.81|1089.31|1086.81|1088.37|1085.87|0
1664933400000|2022-10-05 01:30:00|1089.3|1086.8|1087.67|1085.17|1089.31|1086.81|1087.55|1085.05|0
1664933700000|2022-10-05 01:35:00|1087.9|1085.4|1087.2|1084.7|1088.14|1085.64|1087.2|1084.7|0
1664934000000|2022-10-05 01:40:00|1087.43|1084.93|1087.2|1084.7|1087.43|1084.93|1086.48|1083.98|0
1664934300000|2022-10-05 01:45:00|1087.32|1084.82|1087.07|1084.57|1087.43|1084.93|1086.96|1084.46|0
1664934600000|2022-10-05 01:50:00|1087.19|1084.69|1087.06|1084.56|1087.66|1085.16|1086.95|1084.45|0
1664934900000|2022-10-05 01:55:00|1087.18|1084.68|1087.19|1084.69|1087.42|1084.92|1086.95|1084.45|0
1664935200000|2022-10-05 02:00:00|1087.42|1084.92|1088.12|1085.62|1088.36|1085.86|1087.19|1084.69|0
1664935500000|2022-10-05 02:05:00|1087.89|1085.39|1087.65|1085.15|1088.35|1085.85|1087.41|1084.91|0
1664935800000|2022-10-05 02:10:00|1087.64|1085.14|1087.65|1085.15|1087.88|1085.38|1087.41|1084.91|0
1664936100000|2022-10-05 02:15:00|1087.64|1085.14|1088.35|1085.85|1088.35|1085.85|1087.64|1085.14|0
1664936400000|2022-10-05 02:20:00|1088.34|1085.84|1088.69|1086.19|1088.81|1086.31|1088.11|1085.61|0
1664936700000|2022-10-05 02:25:00|1088.58|1086.08|1088.58|1086.08|1089.28|1086.78|1088.58|1086.08|0
1664937000000|2022-10-05 02:30:00|1088.59|1086.09|1087.65|1085.15|1088.59|1086.09|1087.64|1085.14|0
1664937300000|2022-10-05 02:35:00|1087.64|1085.14|1087.65|1085.15|1088.11|1085.61|1087.64|1085.14|0
1664937600000|2022-10-05 02:40:00|1087.64|1085.14|1087.18|1084.68|1087.65|1085.15|1087.18|1084.68|0
1664937900000|2022-10-05 02:45:00|1086.95|1084.45|1087.65|1085.15|1087.65|1085.15|1086.71|1084.21|0
1664938200000|2022-10-05 02:50:00|1087.53|1085.03|1088|1085.5|1088.12|1085.62|1087.53|1085.03|0
1664938500000|2022-10-05 02:55:00|1088.12|1085.62|1087.88|1085.38|1088.12|1085.62|1087.64|1085.14|0
1664938800000|2022-10-05 03:00:00|1087.65|1085.15|1087.88|1085.38|1088.11|1085.61|1087.65|1085.15|0
1664939100000|2022-10-05 03:05:00|1087.89|1085.39|1087.88|1085.38|1087.89|1085.39|1087.64|1085.14|0
1664939400000|2022-10-05 03:10:00|1088.11|1085.61|1088.23|1085.73|1088.35|1085.85|1088|1085.5|0
1664939700000|2022-10-05 03:15:00|1088.12|1085.62|1088.35|1085.85|1088.35|1085.85|1088.12|1085.62|0
1664940000000|2022-10-05 03:20:00|1088.34|1085.84|1088.58|1086.08|1088.58|1086.08|1088.11|1085.61|0
1664940300000|2022-10-05 03:25:00|1088.35|1085.85|1088.35|1085.85|1088.58|1086.08|1088.35|1085.85|0
1664940600000|2022-10-05 03:30:00|1088.58|1086.08|1088.11|1085.61|1088.81|1086.31|1087.88|1085.38|0
1664940900000|2022-10-05 03:35:00|1087.99|1085.49|1088.35|1085.85|1088.35|1085.85|1087.88|1085.38|0
1664941200000|2022-10-05 03:40:00|1088.34|1085.84|1088.35|1085.85|1088.58|1086.08|1088.34|1085.84|0
1664941500000|2022-10-05 03:45:00|1088.46|1085.96|1088.58|1086.08|1088.58|1086.08|1088.35|1085.85|0
1664941800000|2022-10-05 03:50:00|1088.35|1085.85|1088.12|1085.62|1088.58|1086.08|1088.11|1085.61|0
1664942100000|2022-10-05 03:55:00|1088.11|1085.61|1088.35|1085.85|1088.35|1085.85|1088.11|1085.61|0
1664942400000|2022-10-05 04:00:00|1088.12|1085.62|1088.34|1085.84|1088.35|1085.85|1088.11|1085.61|0
1664942700000|2022-10-05 04:05:00|1088.35|1085.85|1088.34|1085.84|1088.35|1085.85|1087.87|1085.37|0
1664943000000|2022-10-05 04:10:00|1088.35|1085.85|1088.34|1085.84|1088.58|1086.08|1088.11|1085.61|0
1664943300000|2022-10-05 04:15:00|1088.11|1085.61|1088.1|1085.6|1088.34|1085.84|1087.87|1085.37|0
1664943600000|2022-10-05 04:20:00|1088.11|1085.61|1087.64|1085.14|1088.11|1085.61|1087.64|1085.14|0
1664943900000|2022-10-05 04:25:00|1087.76|1085.26|1087.87|1085.37|1087.87|1085.37|1087.64|1085.14|0
1664944200000|2022-10-05 04:30:00|1087.88|1085.38|1088.11|1085.61|1088.34|1085.84|1087.88|1085.38|0
1664944500000|2022-10-05 04:35:00|1088.34|1085.84|1088.1|1085.6|1088.34|1085.84|1088.1|1085.6|0
1664944800000|2022-10-05 04:40:00|1088.11|1085.61|1087.88|1085.38|1088.34|1085.84|1087.87|1085.37|0
1664945100000|2022-10-05 04:45:00|1087.87|1085.37|1088.34|1085.84|1088.34|1085.84|1087.87|1085.37|0
1664945400000|2022-10-05 04:50:00|1088.11|1085.61|1087.87|1085.37|1088.11|1085.61|1087.87|1085.37|0
1664945700000|2022-10-05 04:55:00|1087.99|1085.49|1087.64|1085.14|1087.99|1085.49|1087.64|1085.14|0
1664946000000|2022-10-05 05:00:00|1087.65|1085.15|1088.34|1085.84|1088.34|1085.84|1087.64|1085.14|0
1664946300000|2022-10-05 05:05:00|1088.57|1086.07|1088.11|1085.61|1088.8|1086.3|1088.11|1085.61|0
1664946600000|2022-10-05 05:10:00|1087.88|1085.38|1087.88|1085.38|1088.11|1085.61|1087.64|1085.14|0
1664946900000|2022-10-05 05:15:00|1088.11|1085.61|1088.35|1085.85|1088.35|1085.85|1088.11|1085.61|0
1664947200000|2022-10-05 05:20:00|1088.34|1085.84|1088.34|1085.84|1088.35|1085.85|1088.11|1085.61|0
1664947500000|2022-10-05 05:25:00|1088.35|1085.85|1088.57|1086.07|1088.81|1086.31|1088.34|1085.84|0
1664947800000|2022-10-05 05:30:00|1088.58|1086.08|1089.04|1086.54|1089.04|1086.54|1088.57|1086.07|0
1664948100000|2022-10-05 05:35:00|1089.27|1086.77|1089.27|1086.77|1089.5|1087|1089.27|1086.77|0
1664948400000|2022-10-05 05:40:00|1089.04|1086.54|1090.27|1087.77|1090.27|1087.77|1088.93|1086.43|0
1664948700000|2022-10-05 05:45:00|1090.04|1087.54|1089.81|1087.31|1090.04|1087.54|1089.8|1087.3|0
1664949000000|2022-10-05 05:50:00|1089.58|1087.08|1090.81|1088.31|1090.81|1088.31|1089.57|1087.07|0
1664949300000|2022-10-05 05:55:00|1090.58|1088.08|1090.82|1088.32|1091.05|1088.55|1090.58|1088.08|0
1664949600000|2022-10-05 06:00:00|1091.05|1088.55|1090.13|1087.63|1091.05|1088.55|1090.13|1087.63|0
1664949900000|2022-10-05 06:05:00|1090.02|1087.52|1089.44|1086.94|1090.02|1087.52|1088.98|1086.48|0
1664950200000|2022-10-05 06:10:00|1089.21|1086.71|1088.74|1086.24|1089.44|1086.94|1088.74|1086.24|0
1664950500000|2022-10-05 06:15:00|1088.51|1086.01|1088.97|1086.47|1089.2|1086.7|1088.5|1086|0
1664950800000|2022-10-05 06:20:00|1088.86|1086.36|1088.97|1086.47|1088.98|1086.48|1088.51|1086.01|0
1664951100000|2022-10-05 06:25:00|1088.74|1086.24|1088.74|1086.24|1089.66|1087.16|1088.73|1086.23|0
1664951400000|2022-10-05 06:30:00|1088.97|1086.47|1089.89|1087.39|1090.12|1087.62|1088.97|1086.47|0
1664951700000|2022-10-05 06:35:00|1089.9|1087.4|1090.59|1088.09|1090.59|1088.09|1089.89|1087.39|0
1664952000000|2022-10-05 06:40:00|1090.82|1088.32|1090.36|1087.86|1090.82|1088.32|1090.13|1087.63|0
1664952300000|2022-10-05 06:45:00|1090.25|1087.75|1090.35|1087.85|1090.59|1088.09|1090.12|1087.62|0
1664952600000|2022-10-05 06:50:00|1090.24|1087.74|1089.89|1087.39|1090.35|1087.85|1089.66|1087.16|0
1664952900000|2022-10-05 06:55:00|1089.66|1087.16|1089.53|1087.03|1090.13|1087.63|1089.41|1086.91|0
1664953200000|2022-10-05 07:00:00|1089.65|1087.15|1081.74|1081.24|1090.1|1087.6|1081.74|1081.24|0
1664953500000|2022-10-05 07:05:00|1081.89|1081.39|1076.79|1076.29|1082.09|1081.59|1075.19|1074.69|30
1664953800000|2022-10-05 07:10:00|1077.09|1076.59|1082.79|1082.29|1085.29|1084.79|1076.19|1075.69|2
1664954100000|2022-10-05 07:15:00|1082.89|1082.39|1081.09|1080.59|1083.29|1082.79|1080.49|1079.99|7
1664954400000|2022-10-05 07:20:00|1081.04|1080.54|1078.89|1078.39|1081.44|1080.94|1078.49|1077.99|2
1664954700000|2022-10-05 07:25:00|1078.84|1078.34|1079.69|1079.19|1080.54|1080.04|1078.49|1077.99|2
1664955000000|2022-10-05 07:30:00|1079.74|1079.24|1081.69|1081.19|1082.89|1082.39|1079.74|1079.24|1
1664955300000|2022-10-05 07:35:00|1081.59|1081.09|1082.74|1082.24|1084.59|1084.09|1080.39|1079.89|1
1664955600000|2022-10-05 07:40:00|1082.79|1082.29|1082.84|1082.34|1083.69|1083.19|1081.64|1081.14|31
1664955900000|2022-10-05 07:45:00|1082.79|1082.29|1082.89|1082.39|1083.19|1082.69|1081.39|1080.89|5
1664956200000|2022-10-05 07:50:00|1083.04|1082.54|1080.94|1080.44|1083.64|1083.14|1080.69|1080.19|13
1664956500000|2022-10-05 07:55:00|1080.89|1080.39|1079.89|1079.39|1081.14|1080.64|1078.59|1078.09|5
1664956800000|2022-10-05 08:00:00|1079.69|1079.19|1078.49|1077.99|1080.54|1080.04|1078.44|1077.94|3
1664957100000|2022-10-05 08:05:00|1078.44|1077.94|1075.29|1074.79|1078.44|1077.94|1075.24|1074.74|14
1664957400000|2022-10-05 08:10:00|1075.34|1074.84|1074.79|1074.29|1076.84|1076.34|1074.54|1074.04|64
1664957700000|2022-10-05 08:15:00|1074.74|1074.24|1074.34|1073.84|1075.14|1074.64|1073.64|1073.14|1
1664958000000|2022-10-05 08:20:00|1074.44|1073.94|1073.59|1073.09|1074.44|1073.94|1073.04|1072.54|31
1664958300000|2022-10-05 08:25:00|1073.54|1073.04|1073.44|1072.94|1074.59|1074.09|1072.54|1072.04|20
1664958600000|2022-10-05 08:30:00|1073.39|1072.89|1073.04|1072.54|1073.84|1073.34|1071.64|1071.14|0
1664958900000|2022-10-05 08:35:00|1073.09|1072.59|1074.64|1074.14|1075.24|1074.74|1072.74|1072.24|1
1664959200000|2022-10-05 08:40:00|1074.74|1074.24|1075.64|1075.14|1076.34|1075.84|1074.64|1074.14|0
1664959500000|2022-10-05 08:45:00|1075.69|1075.19|1073.84|1073.34|1075.69|1075.19|1073.39|1072.89|0
1664959800000|2022-10-05 08:50:00|1073.74|1073.24|1074.09|1073.59|1074.89|1074.39|1073.49|1072.99|0
1664960100000|2022-10-05 08:55:00|1074.04|1073.54|1073.39|1072.89|1074.29|1073.79|1072.89|1072.39|0
1664960400000|2022-10-05 09:00:00|1073.44|1072.94|1073.29|1072.79|1073.89|1073.39|1072.29|1071.79|0
1664960700000|2022-10-05 09:05:00|1073.19|1072.69|1071.79|1071.29|1073.69|1073.19|1071.39|1070.89|0
1664961000000|2022-10-05 09:10:00|1071.69|1071.19|1071.09|1070.59|1071.99|1071.49|1070.99|1070.49|0
1664961300000|2022-10-05 09:15:00|1071.29|1070.79|1072.09|1071.59|1072.34|1071.84|1071.19|1070.69|10
1664961600000|2022-10-05 09:20:00|1071.99|1071.49|1073.69|1073.19|1073.84|1073.34|1071.49|1070.99|1
1664961900000|2022-10-05 09:25:00|1073.59|1073.09|1074.29|1073.79|1074.79|1074.29|1072.59|1072.09|1
1664962200000|2022-10-05 09:30:00|1074.34|1073.84|1073.89|1073.39|1074.59|1074.09|1072.89|1072.39|0
1664962500000|2022-10-05 09:35:00|1073.99|1073.49|1073.89|1073.39|1074.09|1073.59|1073.49|1072.99|0
1664962800000|2022-10-05 09:40:00|1073.79|1073.29|1073.59|1073.09|1074.19|1073.69|1072.59|1072.09|0
1664963100000|2022-10-05 09:45:00|1073.54|1073.04|1073.09|1072.59|1073.89|1073.39|1072.59|1072.09|0
1664963400000|2022-10-05 09:50:00|1073.14|1072.64|1073.69|1073.19|1073.89|1073.39|1072.74|1072.24|0
1664963700000|2022-10-05 09:55:00|1073.59|1073.09|1073.49|1072.99|1074.39|1073.89|1073.29|1072.79|0
1664964000000|2022-10-05 10:00:00|1073.39|1072.89|1075.64|1075.14|1075.74|1075.24|1073.09|1072.59|1
1664964300000|2022-10-05 10:05:00|1075.69|1075.19|1075.24|1074.74|1075.79|1075.29|1074.99|1074.49|6
1664964600000|2022-10-05 10:10:00|1075.19|1074.69|1075.84|1075.34|1075.89|1075.39|1075.19|1074.69|0
1664964900000|2022-10-05 10:15:00|1075.89|1075.39|1076.34|1075.84|1077.14|1076.64|1074.59|1074.09|110
1664965200000|2022-10-05 10:20:00|1075.99|1075.49|1077.74|1077.24|1078.04|1077.54|1075.84|1075.34|61
1664965500000|2022-10-05 10:25:00|1077.84|1077.34|1078.69|1078.19|1078.89|1078.39|1077.44|1076.94|15
1664965800000|2022-10-05 10:30:00|1078.74|1078.24|1077.74|1077.24|1078.99|1078.49|1077.59|1077.09|2
1664966100000|2022-10-05 10:35:00|1077.69|1077.19|1077.79|1077.29|1077.89|1077.39|1076.79|1076.29|2
1664966400000|2022-10-05 10:40:00|1077.74|1077.24|1080.09|1079.59|1080.19|1079.69|1077.69|1077.19|0
1664966700000|2022-10-05 10:45:00|1080.04|1079.54|1079.79|1079.29|1080.04|1079.54|1078.39|1077.89|11
1664967000000|2022-10-05 10:50:00|1079.49|1078.99|1080.44|1079.94|1081.14|1080.64|1079.44|1078.94|5
1664967300000|2022-10-05 10:55:00|1080.39|1079.89|1080.54|1080.04|1081.34|1080.84|1080.39|1079.89|4
1664967600000|2022-10-05 11:00:00|1080.59|1080.09|1080.79|1080.29|1080.89|1080.39|1080.04|1079.54|10
1664967900000|2022-10-05 11:05:00|1080.74|1080.24|1081.84|1081.34|1082.04|1081.54|1080.74|1080.24|2
1664968200000|2022-10-05 11:10:00|1081.89|1081.39|1079.84|1079.34|1082.04|1081.54|1079.64|1079.14|10
1664968500000|2022-10-05 11:15:00|1079.94|1079.44|1078.54|1078.04|1080.14|1079.64|1078.54|1078.04|1
1664968800000|2022-10-05 11:20:00|1078.49|1077.99|1077.54|1077.04|1079.04|1078.54|1077.39|1076.89|1
1664969100000|2022-10-05 11:25:00|1077.44|1076.94|1077.99|1077.49|1078.14|1077.64|1077.44|1076.94|0
1664969400000|2022-10-05 11:30:00|1077.94|1077.44|1077.74|1077.24|1079.14|1078.64|1077.04|1076.54|0
1664969700000|2022-10-05 11:35:00|1077.79|1077.29|1077.54|1077.04|1077.94|1077.44|1076.89|1076.39|1
1664970000000|2022-10-05 11:40:00|1077.62|1077.12|1078.62|1078.12|1079.07|1078.57|1077.32|1076.82|1
1664970300000|2022-10-05 11:45:00|1078.67|1078.17|1077.37|1076.87|1078.87|1078.37|1077.37|1076.87|1
1664970600000|2022-10-05 11:50:00|1077.32|1076.82|1078.22|1077.72|1078.57|1078.07|1076.97|1076.47|2
1664970900000|2022-10-05 11:55:00|1078.27|1077.77|1078.72|1078.22|1079.12|1078.62|1078.02|1077.52|2
1664971200000|2022-10-05 12:00:00|1078.82|1078.32|1078.02|1077.52|1079.12|1078.62|1077.32|1076.82|1
1664971500000|2022-10-05 12:05:00|1078.07|1077.57|1078.92|1078.42|1078.92|1078.42|1077.92|1077.42|0
1664971800000|2022-10-05 12:10:00|1078.87|1078.37|1079.72|1079.22|1080.42|1079.92|1078.82|1078.32|0
1664972100000|2022-10-05 12:15:00|1079.67|1079.17|1080.02|1079.52|1080.07|1079.57|1078.27|1077.77|3
1664972400000|2022-10-05 12:20:00|1079.97|1079.47|1080.57|1080.07|1080.77|1080.27|1079.47|1078.97|1
1664972700000|2022-10-05 12:25:00|1080.47|1079.97|1079.22|1078.72|1080.52|1080.02|1078.37|1077.87|0
1664973000000|2022-10-05 12:30:00|1079.27|1078.77|1080.72|1080.22|1080.82|1080.32|1078.87|1078.37|0
1664973300000|2022-10-05 12:35:00|1080.47|1079.97|1079.42|1078.92|1080.47|1079.97|1079.37|1078.87|0
1664973600000|2022-10-05 12:40:00|1079.37|1078.87|1079.82|1079.32|1079.97|1079.47|1079.27|1078.77|0
1664973900000|2022-10-05 12:45:00|1079.77|1079.27|1079.32|1078.82|1079.92|1079.42|1078.47|1077.97|0
1664974200000|2022-10-05 12:50:00|1079.42|1078.92|1078.57|1078.07|1079.67|1079.17|1077.87|1077.37|0
1664974500000|2022-10-05 12:55:00|1078.62|1078.12|1078.27|1077.77|1078.82|1078.32|1077.77|1077.27|1
1664974800000|2022-10-05 13:00:00|1078.22|1077.72|1076.42|1075.92|1078.77|1078.27|1076.32|1075.82|0
1664975100000|2022-10-05 13:05:00|1076.47|1075.97|1079.27|1078.77|1081.22|1080.72|1076.47|1075.97|6
1664975400000|2022-10-05 13:10:00|1079.22|1078.72|1077.07|1076.57|1080.27|1079.77|1077.07|1076.57|3
1664975700000|2022-10-05 13:15:00|1077.27|1076.77|1077.52|1077.02|1078.07|1077.57|1076.67|1076.17|2
1664976000000|2022-10-05 13:20:00|1077.57|1077.07|1077.87|1077.37|1077.97|1077.47|1076.67|1076.17|13
1664976300000|2022-10-05 13:25:00|1077.82|1077.32|1078.27|1077.77|1078.77|1078.27|1077.82|1077.32|5
1664976600000|2022-10-05 13:30:00|1078.37|1077.87|1080.97|1080.47|1081.62|1081.12|1078.37|1077.87|12
1664976900000|2022-10-05 13:35:00|1080.92|1080.42|1079.57|1079.07|1082.47|1081.97|1079.52|1079.02|0
1664977200000|2022-10-05 13:40:00|1079.52|1079.02|1080.12|1079.62|1080.87|1080.37|1079.17|1078.67|0
1664977500000|2022-10-05 13:45:00|1080.17|1079.67|1082.42|1081.92|1083.02|1082.52|1080.17|1079.67|1
1664977800000|2022-10-05 13:50:00|1082.37|1081.87|1082.52|1082.02|1083.42|1082.92|1081.92|1081.42|0
1664978100000|2022-10-05 13:55:00|1082.57|1082.07|1083.12|1082.62|1083.82|1083.32|1082.52|1082.02|10
1664978400000|2022-10-05 14:00:00|1082.62|1082.12|1076.62|1076.12|1083.02|1082.52|1076.47|1075.97|30
1664978700000|2022-10-05 14:05:00|1076.57|1076.07|1075.47|1074.97|1076.57|1076.07|1074.82|1074.32|18
1664979000000|2022-10-05 14:10:00|1075.45|1074.95|1077.25|1076.75|1077.65|1077.15|1074.65|1074.15|31
1664979300000|2022-10-05 14:15:00|1077.2|1076.7|1078.6|1076.1|1078.6|1077.55|1076.95|1076.1|8
1664979600000|2022-10-05 14:20:00|1078.37|1075.87|1078.14|1075.64|1079.54|1077.04|1077.67|1075.17|0
1664979900000|2022-10-05 14:25:00|1078.13|1075.63|1078.13|1075.63|1079.53|1077.03|1077.9|1075.4|503
1664980200000|2022-10-05 14:30:00|1078.12|1075.62|1077.42|1074.92|1078.84|1076.34|1076.95|1074.45|0
1664980500000|2022-10-05 14:35:00|1077.65|1075.15|1078.83|1076.33|1079.07|1076.57|1077.19|1074.69|0
1664980800000|2022-10-05 14:40:00|1078.6|1076.1|1079.08|1076.58|1080.47|1077.97|1078.36|1075.86|0
1664981100000|2022-10-05 14:45:00|1079.09|1076.59|1078.83|1076.33|1079.55|1077.05|1078.61|1076.11|0
1664981400000|2022-10-05 14:50:00|1079.06|1076.56|1080.21|1077.71|1080.44|1077.94|1078.11|1075.61|0
1664981700000|2022-10-05 14:55:00|1079.98|1077.48|1078.35|1075.85|1080.21|1077.71|1078.11|1075.61|0
1664982000000|2022-10-05 15:00:00|1078.34|1075.84|1080.22|1077.72|1080.23|1077.73|1078.11|1075.61|0
1664982300000|2022-10-05 15:05:00|1079.99|1077.49|1079.97|1077.47|1080.22|1077.72|1079.04|1076.54|0
1664982600000|2022-10-05 15:10:00|1079.74|1077.24|1080|1077.5|1080.46|1077.96|1079.49|1076.99|0
1664982900000|2022-10-05 15:15:00|1080.23|1077.73|1081.4|1078.9|1081.4|1078.9|1079.52|1077.02|0
1664983200000|2022-10-05 15:20:00|1081.17|1078.67|1081.41|1078.91|1081.41|1078.91|1080.69|1078.19|0
1664983500000|2022-10-05 15:25:00|1081.4|1078.9|1081.17|1078.67|1081.87|1079.37|1080.7|1078.2|0
1664983800000|2022-10-05 15:30:00|1081.4|1078.9|1081.63|1079.13|1082.09|1079.59|1080.92|1078.42|0
1664984100000|2022-10-05 15:35:00|1081.86|1079.36|1083.39|1080.89|1083.51|1081.01|1081.63|1079.13|0
1664984400000|2022-10-05 15:40:00|1083.28|1080.78|1082.35|1079.85|1083.51|1081.01|1082.35|1079.85|0
1664984700000|2022-10-05 15:45:00|1082.34|1079.84|1081.75|1079.25|1082.59|1080.09|1081.64|1079.14|0
1664985000000|2022-10-05 15:50:00|1081.87|1079.37|1082.35|1079.85|1082.58|1080.08|1081.63|1079.13|0
1664985300000|2022-10-05 15:55:00|1082.34|1079.84|1082.8|1080.3|1082.81|1080.31|1082.33|1079.83|0
1664985600000|2022-10-05 16:00:00|1082.81|1080.31|1081.86|1079.36|1082.81|1080.31|1081.15|1078.65|0
1664985900000|2022-10-05 16:05:00|1081.87|1079.37|1084|1081.5|1084.7|1082.2|1081.86|1079.36|0
1664986200000|2022-10-05 16:10:00|1084.12|1081.62|1085.4|1082.9|1086.12|1083.62|1083.99|1081.49|0
1664986500000|2022-10-05 16:15:00|1085.41|1082.91|1085.9|1083.4|1086.72|1084.22|1085.4|1082.9|0
1664986800000|2022-10-05 16:20:00|1085.89|1083.39|1085.44|1082.94|1085.9|1083.4|1084.73|1082.23|0
1664987100000|2022-10-05 16:25:00|1085.43|1082.93|1084.73|1082.23|1085.43|1082.93|1084.49|1081.99|0
1664987400000|2022-10-05 16:30:00|1084.72|1082.22|1084.49|1081.99|1085.43|1082.93|1084.26|1081.76|0
1664987700000|2022-10-05 16:35:00|1084.26|1081.76|1084.74|1082.24|1084.74|1082.24|1084.03|1081.53|0
1664988000000|2022-10-05 16:40:00|1084.51|1082.01|1084.98|1082.48|1084.98|1082.48|1084.26|1081.76|0
1664988300000|2022-10-05 16:45:00|1084.75|1082.25|1086.88|1084.38|1087.11|1084.61|1084.51|1082.01|0
1664988600000|2022-10-05 16:50:00|1087.11|1084.61|1087.33|1084.83|1087.35|1084.85|1086.63|1084.13|0
1664988900000|2022-10-05 16:55:00|1087.1|1084.6|1085.93|1083.43|1087.33|1084.83|1085.92|1083.42|0
1664989200000|2022-10-05 17:00:00|1086.15|1083.65|1086.4|1083.9|1086.64|1084.14|1085.69|1083.19|0
1664989500000|2022-10-05 17:05:00|1086.41|1083.91|1086.88|1084.38|1087.59|1085.09|1086.41|1083.91|0
1664989800000|2022-10-05 17:10:00|1086.89|1084.39|1087.37|1084.87|1087.58|1085.08|1086.88|1084.38|0
1664990100000|2022-10-05 17:15:00|1087.6|1085.1|1088.1|1085.6|1088.1|1085.6|1087.13|1084.63|0
1664990400000|2022-10-05 17:20:00|1088.33|1085.83|1088.32|1085.82|1089.28|1086.78|1088.32|1085.82|0
1664990700000|2022-10-05 17:25:00|1088.2|1085.7|1087.39|1084.89|1088.55|1086.05|1087.39|1084.89|0
1664991000000|2022-10-05 17:30:00|1087.51|1085.01|1086.68|1084.18|1087.63|1085.13|1086.45|1083.95|0
1664991300000|2022-10-05 17:35:00|1086.57|1084.07|1087.16|1084.66|1087.16|1084.66|1086.44|1083.94|0
1664991600000|2022-10-05 17:40:00|1087.05|1084.55|1086.93|1084.43|1087.16|1084.66|1086.44|1083.94|0
1664991900000|2022-10-05 17:45:00|1086.7|1084.2|1087.41|1084.91|1087.87|1085.37|1086.46|1083.96|0
1664992200000|2022-10-05 17:50:00|1087.4|1084.9|1086.69|1084.19|1087.64|1085.14|1086.45|1083.95|0
1664992500000|2022-10-05 17:55:00|1086.46|1083.96|1085.74|1083.24|1086.93|1084.43|1085.74|1083.24|0
1664992800000|2022-10-05 18:00:00|1085.97|1083.47|1086.68|1084.18|1087.15|1084.65|1085.73|1083.23|0
1664993100000|2022-10-05 18:05:00|1086.91|1084.41|1086.45|1083.95|1087.16|1084.66|1086.45|1083.95|0
1664993400000|2022-10-05 18:10:00|1086.46|1083.96|1086.93|1084.43|1087.41|1084.91|1086.45|1083.95|0
1664993700000|2022-10-05 18:15:00|1087.05|1084.55|1087.65|1085.15|1087.89|1085.39|1086.69|1084.19|0
1664994000000|2022-10-05 18:20:00|1087.53|1085.03|1087.42|1084.92|1087.65|1085.15|1087.17|1084.67|0
1664994300000|2022-10-05 18:25:00|1087.41|1084.91|1087.65|1085.15|1088|1085.5|1086.7|1084.2|0
1664994600000|2022-10-05 18:30:00|1087.64|1085.14|1086.93|1084.43|1087.88|1085.38|1086.93|1084.43|0
1664994900000|2022-10-05 18:35:00|1087.16|1084.66|1087.65|1085.15|1088.12|1085.62|1087.16|1084.66|0
1664995200000|2022-10-05 18:40:00|1087.42|1084.92|1087.43|1084.93|1087.66|1085.16|1087.18|1084.68|0
1664995500000|2022-10-05 18:45:00|1087.2|1084.7|1087.19|1084.69|1087.68|1085.18|1087.19|1084.69|0
1664995800000|2022-10-05 18:50:00|1087.31|1084.81|1087.66|1085.16|1088.14|1085.64|1086.95|1084.45|0
1664996100000|2022-10-05 18:55:00|1087.67|1085.17|1088.37|1085.87|1088.38|1085.88|1087.66|1085.16|0
1664996400000|2022-10-05 19:00:00|1088.38|1085.88|1089.57|1087.07|1089.8|1087.3|1088.38|1085.88|0
1664996700000|2022-10-05 19:05:00|1089.34|1086.84|1089.1|1086.6|1089.57|1087.07|1088.39|1085.89|0
1664997000000|2022-10-05 19:10:00|1088.87|1086.37|1089.83|1087.33|1090.05|1087.55|1088.63|1086.13|0
1664997300000|2022-10-05 19:15:00|1090.06|1087.56|1090.53|1088.03|1091|1088.5|1089.58|1087.08|0
1664997600000|2022-10-05 19:20:00|1090.52|1088.02|1090.06|1087.56|1090.76|1088.26|1089.81|1087.31|0
1664997900000|2022-10-05 19:25:00|1089.94|1087.44|1088.89|1086.39|1090.06|1087.56|1088.89|1086.39|0
1664998200000|2022-10-05 19:30:00|1089|1086.5|1089.12|1086.62|1089.82|1087.32|1088.89|1086.39|0
1664998500000|2022-10-05 19:35:00|1089.11|1086.61|1088.88|1086.38|1089.59|1087.09|1088.64|1086.14|0
1664998800000|2022-10-05 19:40:00|1088.87|1086.37|1089.34|1086.84|1089.57|1087.07|1088.63|1086.13|0
1664999100000|2022-10-05 19:45:00|1089.33|1086.83|1088.4|1085.9|1089.58|1087.08|1088.4|1085.9|0
1664999400000|2022-10-05 19:50:00|1088.39|1085.89|1086.26|1083.76|1088.39|1085.89|1085.79|1083.29|0
1664999700000|2022-10-05 19:55:00|1086.27|1083.77|1086.52|1084.02|1086.75|1084.25|1085.79|1083.29|0
1665000000000|2022-10-05 20:00:00|1086.51|1084.01|1087.93|1085.43|1088.52|1086.02|1086.51|1084.01|0
1665000300000|2022-10-05 20:05:00|1087.98|1085.48|1088.35|1085.85|1088.52|1086.02|1087.93|1085.43|0
1665000600000|2022-10-05 20:10:00|1088.24|1085.74|1088.35|1085.85|1088.52|1086.02|1088.03|1085.53|0
1665000900000|2022-10-05 20:15:00|1088.36|1085.86|1088.19|1085.69|1088.47|1085.97|1088.19|1085.69|0
1665001200000|2022-10-05 20:20:00|1088.14|1085.64|1087.65|1085.15|1088.31|1085.81|1087.65|1085.15|0
1665001500000|2022-10-05 20:25:00|1087.64|1085.14|1087.15|1084.65|1087.64|1085.14|1087.01|1084.51|0
1665001800000|2022-10-05 20:30:00|1087.18|1084.68|1087.34|1084.84|1087.55|1085.05|1087.18|1084.68|0
1665002100000|2022-10-05 20:35:00|1087.3|1084.8|1087.34|1084.84|1087.39|1084.89|1086.97|1084.47|0
1665002400000|2022-10-05 20:40:00|1087.27|1084.77|1087.06|1084.56|1087.27|1084.77|1086.97|1084.47|0
1665002700000|2022-10-05 20:45:00|1087.13|1084.63|1086.97|1084.47|1087.27|1084.77|1086.97|1084.47|0
1665003000000|2022-10-05 20:50:00|1086.99|1084.49|1086.8|1084.3|1087.04|1084.54|1086.8|1084.3|0
1665003300000|2022-10-05 20:55:00|1086.85|1084.35|1086.89|1084.39|1087.01|1084.51|1086.78|1084.28|0
1665003600000|2022-10-05 21:00:00|1086.9|1084.4|1086.87|1084.37|1086.94|1084.44|1086.78|1084.28|0
1665003900000|2022-10-05 21:05:00|1086.89|1084.39|1086.85|1084.35|1086.89|1084.39|1086.82|1084.32|0
1665004200000|2022-10-05 21:10:00|1086.82|1084.32|1086.85|1084.35|1086.89|1084.39|1086.82|1084.32|0
1665004500000|2022-10-05 21:15:00|1086.87|1084.37|1086.85|1084.35|1086.87|1084.37|1086.82|1084.32|0
1665004800000|2022-10-05 21:20:00|1086.87|1084.37|1086.8|1084.3|1086.87|1084.37|1086.8|1084.3|0
1665005100000|2022-10-05 21:25:00|1086.82|1084.32|1086.85|1084.35|1086.87|1084.37|1086.82|1084.32|0
1665005400000|2022-10-05 21:30:00|1086.8|1084.3|1086.54|1084.04|1086.8|1084.3|1086.45|1083.95|0
1665005700000|2022-10-05 21:35:00|1086.52|1084.02|1086.45|1083.95|1086.64|1084.14|1086.4|1083.9|0
1665006000000|2022-10-05 21:40:00|1086.49|1083.99|1086.4|1083.9|1086.49|1083.99|1086.4|1083.9|0
1665006600000|2022-10-05 21:50:00|1086.42|1083.92|1086.59|1084.09|1086.59|1084.09|1086.4|1083.9|0
1665006900000|2022-10-05 21:55:00|1086.64|1084.14|1086.61|1084.11|1086.75|1084.25|1086.61|1084.11|0
1665007200000|2022-10-05 22:00:00|1086.64|1084.14|1086.38|1083.88|1086.87|1084.37|1086.12|1083.62|0
1665007500000|2022-10-05 22:05:00|1086.33|1083.83|1086.14|1083.64|1086.42|1083.92|1086.12|1083.62|0
1665007800000|2022-10-05 22:10:00|1086.12|1083.62|1086.31|1083.81|1086.52|1084.02|1086|1083.5|0
1665008100000|2022-10-05 22:15:00|1086.38|1083.88|1087.06|1084.56|1087.22|1084.72|1086.38|1083.88|0
1665008400000|2022-10-05 22:20:00|1087.08|1084.58|1087.06|1084.56|1087.13|1084.63|1086.59|1084.09|0
1665008700000|2022-10-05 22:25:00|1087.04|1084.54|1086.85|1084.35|1087.04|1084.54|1086.64|1084.14|0
1665009000000|2022-10-05 22:30:00|1086.8|1084.3|1086.78|1084.28|1086.9|1084.4|1086.52|1084.02|0
1665009300000|2022-10-05 22:35:00|1086.8|1084.3|1087.55|1085.05|1087.62|1085.12|1086.8|1084.3|0
1665009600000|2022-10-05 22:40:00|1087.53|1085.03|1087.44|1084.94|1087.65|1085.15|1087.37|1084.87|0
1665009900000|2022-10-05 22:45:00|1087.48|1084.98|1087.6|1085.1|1087.6|1085.1|1087.41|1084.91|0
1665010200000|2022-10-05 22:50:00|1087.65|1085.15|1087.91|1085.41|1088.02|1085.52|1087.34|1084.84|0
1665010500000|2022-10-05 22:55:00|1087.86|1085.36|1087.79|1085.29|1088.02|1085.52|1087.65|1085.15|0
1665010800000|2022-10-05 23:00:00|1087.74|1085.24|1087.41|1084.91|1087.98|1085.48|1087.39|1084.89|0
1665011100000|2022-10-05 23:05:00|1087.44|1084.94|1087.41|1084.91|1087.55|1085.05|1087.27|1084.77|0
1665011400000|2022-10-05 23:10:00|1087.44|1084.94|1087.77|1085.27|1087.93|1085.43|1087.39|1084.89|0
1665011700000|2022-10-05 23:15:00|1087.76|1085.26|1088.14|1085.64|1088.4|1085.9|1087.72|1085.22|0
1665012000000|2022-10-05 23:20:00|1088.12|1085.62|1088.4|1085.9|1088.47|1085.97|1088.1|1085.6|0
1665012300000|2022-10-05 23:25:00|1088.35|1085.85|1088.1|1085.6|1088.5|1086|1087.98|1085.48|0
1665012600000|2022-10-05 23:30:00|1088.09|1085.59|1088.31|1085.81|1088.31|1085.81|1087.95|1085.45|0
1665012900000|2022-10-05 23:35:00|1088.24|1085.74|1088.52|1086.02|1088.52|1086.02|1088.24|1085.74|0
1665013200000|2022-10-05 23:40:00|1088.5|1086|1088.9|1086.4|1088.9|1086.4|1088.35|1085.85|0
1665013500000|2022-10-05 23:45:00|1088.92|1086.42|1089.3|1086.8|1089.34|1086.84|1088.92|1086.42|0
1665013800000|2022-10-05 23:50:00|1089.32|1086.82|1090.07|1087.57|1090.4|1087.9|1089.13|1086.63|0
1665014100000|2022-10-05 23:55:00|1090.1|1087.6|1090.24|1087.74|1090.45|1087.95|1089.95|1087.45|0
1665014400000|2022-10-06 00:00:00|1090.28|1087.78|1090.24|1087.74|1090.33|1087.83|1089.81|1087.31|0
1665014700000|2022-10-06 00:05:00|1090.26|1087.76|1089.91|1087.41|1090.28|1087.78|1089.58|1087.08|0
1665015000000|2022-10-06 00:10:00|1089.86|1087.36|1091.12|1088.62|1091.54|1089.04|1089.84|1087.34|0
1665015300000|2022-10-06 00:15:00|1091.14|1088.64|1092.03|1089.53|1092.03|1089.53|1090.42|1087.92|0
1665015600000|2022-10-06 00:20:00|1092.26|1089.76|1092.02|1089.52|1092.72|1090.22|1091.8|1089.3|0
1665015900000|2022-10-06 00:25:00|1091.79|1089.29|1092.26|1089.76|1092.49|1089.99|1091.79|1089.29|0
1665016200000|2022-10-06 00:30:00|1092.49|1089.99|1092.25|1089.75|1092.49|1089.99|1092.13|1089.63|0
1665016500000|2022-10-06 00:35:00|1092.24|1089.74|1091.79|1089.29|1092.25|1089.75|1091.56|1089.06|0
1665016800000|2022-10-06 00:40:00|1092.02|1089.52|1092.25|1089.75|1092.49|1089.99|1091.79|1089.29|0
1665017100000|2022-10-06 00:45:00|1092.26|1089.76|1092.71|1090.21|1092.94|1090.44|1092.25|1089.75|0
1665017400000|2022-10-06 00:50:00|1092.48|1089.98|1092.02|1089.52|1092.48|1089.98|1092.01|1089.51|0
1665017700000|2022-10-06 00:55:00|1092.01|1089.51|1091.55|1089.05|1092.02|1089.52|1091.54|1089.04|0
1665018000000|2022-10-06 01:00:00|1091.54|1089.04|1092|1089.5|1092.01|1089.51|1091.08|1088.58|0
1665018300000|2022-10-06 01:05:00|1092.01|1089.51|1092|1089.5|1092.7|1090.2|1092|1089.5|0
1665018600000|2022-10-06 01:10:00|1092.01|1089.51|1091.07|1088.57|1092.12|1089.62|1091.07|1088.57|0
1665018900000|2022-10-06 01:15:00|1090.95|1088.45|1092.01|1089.51|1092.12|1089.62|1090.84|1088.34|0
1665019200000|2022-10-06 01:20:00|1092|1089.5|1090.37|1087.87|1092.01|1089.51|1090.37|1087.87|0
1665019500000|2022-10-06 01:25:00|1090.48|1087.98|1090.37|1087.87|1090.84|1088.34|1090.13|1087.63|0
1665019800000|2022-10-06 01:30:00|1090.36|1087.86|1091.41|1088.91|1091.41|1088.91|1089.66|1087.16|0
1665020100000|2022-10-06 01:35:00|1091.29|1088.79|1091.06|1088.56|1091.52|1089.02|1090.59|1088.09|0
1665020400000|2022-10-06 01:40:00|1090.94|1088.44|1091.29|1088.79|1091.29|1088.79|1090.36|1087.86|0
1665020700000|2022-10-06 01:45:00|1091.17|1088.67|1091.52|1089.02|1091.76|1089.26|1091.06|1088.56|0
1665021000000|2022-10-06 01:50:00|1091.53|1089.03|1091.77|1089.27|1092.7|1090.2|1091.53|1089.03|0
1665021300000|2022-10-06 01:55:00|1091.76|1089.26|1091.3|1088.8|1092|1089.5|1091.3|1088.8|0
1665021600000|2022-10-06 02:00:00|1091.53|1089.03|1092|1089.5|1092.11|1089.61|1091.3|1088.8|0
1665021900000|2022-10-06 02:05:00|1091.99|1089.49|1091.29|1088.79|1092.23|1089.73|1091.29|1088.79|0
1665022200000|2022-10-06 02:10:00|1091.3|1088.8|1091.29|1088.79|1091.53|1089.03|1090.82|1088.32|0
1665022500000|2022-10-06 02:15:00|1091.17|1088.67|1091.29|1088.79|1091.52|1089.02|1090.94|1088.44|0
1665022800000|2022-10-06 02:20:00|1091.18|1088.68|1090.83|1088.33|1091.53|1089.03|1090.82|1088.32|0
1665023100000|2022-10-06 02:25:00|1090.94|1088.44|1091.06|1088.56|1091.52|1089.02|1090.94|1088.44|0
1665023400000|2022-10-06 02:30:00|1090.94|1088.44|1091.3|1088.8|1091.3|1088.8|1090.6|1088.1|0
1665023700000|2022-10-06 02:35:00|1091.18|1088.68|1090.84|1088.34|1091.18|1088.68|1090.83|1088.33|0
1665024000000|2022-10-06 02:40:00|1090.95|1088.45|1091.07|1088.57|1091.53|1089.03|1090.84|1088.34|0
1665024300000|2022-10-06 02:45:00|1091.29|1088.79|1091.53|1089.03|1091.76|1089.26|1091.07|1088.57|0
1665024600000|2022-10-06 02:50:00|1091.52|1089.02|1091.54|1089.04|1091.77|1089.27|1091.3|1088.8|0
1665024900000|2022-10-06 02:55:00|1091.65|1089.15|1091.53|1089.03|1092|1089.5|1091.3|1088.8|0
1665025200000|2022-10-06 03:00:00|1091.54|1089.04|1091.54|1089.04|1092.01|1089.51|1091.53|1089.03|0
1665025500000|2022-10-06 03:05:00|1091.66|1089.16|1091.77|1089.27|1091.78|1089.28|1091.54|1089.04|0
1665025800000|2022-10-06 03:10:00|1091.54|1089.04|1092.24|1089.74|1092.24|1089.74|1091.54|1089.04|0
1665026100000|2022-10-06 03:15:00|1092.36|1089.86|1092.24|1089.74|1092.36|1089.86|1092.01|1089.51|0
1665026400000|2022-10-06 03:20:00|1092.25|1089.75|1092.24|1089.74|1092.25|1089.75|1092.01|1089.51|0
1665026700000|2022-10-06 03:25:00|1092.47|1089.97|1092.48|1089.98|1092.71|1090.21|1092.24|1089.74|0
1665027000000|2022-10-06 03:30:00|1092.47|1089.97|1092.01|1089.51|1092.48|1089.98|1092.01|1089.51|0
1665027300000|2022-10-06 03:35:00|1092.24|1089.74|1092|1089.5|1092.24|1089.74|1092|1089.5|0
1665027600000|2022-10-06 03:40:00|1092.23|1089.73|1092.22|1089.72|1092.23|1089.73|1091.99|1089.49|0
1665027900000|2022-10-06 03:45:00|1092.23|1089.73|1092.22|1089.72|1092.45|1089.95|1092.22|1089.72|0
1665028200000|2022-10-06 03:50:00|1091.99|1089.49|1092.22|1089.72|1092.22|1089.72|1091.98|1089.48|0
1665028500000|2022-10-06 03:55:00|1091.99|1089.49|1091.99|1089.49|1092.22|1089.72|1091.99|1089.49|0
1665028800000|2022-10-06 04:00:00|1091.98|1089.48|1091.98|1089.48|1091.99|1089.49|1091.75|1089.25|0
1665029100000|2022-10-06 04:05:00|1091.87|1089.37|1091.87|1089.37|1091.98|1089.48|1091.75|1089.25|0
1665029400000|2022-10-06 04:10:00|1091.76|1089.26|1091.98|1089.48|1091.99|1089.49|1091.75|1089.25|0
1665029700000|2022-10-06 04:15:00|1091.75|1089.25|1091.99|1089.49|1091.99|1089.49|1091.51|1089.01|0
1665030000000|2022-10-06 04:20:00|1092.22|1089.72|1092.22|1089.72|1092.22|1089.72|1092.22|1089.72|0
1665030300000|2022-10-06 04:25:00|1092.1|1089.6|1091.98|1089.48|1092.22|1089.72|1091.74|1089.24|0
1665030600000|2022-10-06 04:30:00|1091.75|1089.25|1091.98|1089.48|1091.98|1089.48|1091.74|1089.24|0
1665030900000|2022-10-06 04:35:00|1091.75|1089.25|1091.75|1089.25|1091.99|1089.49|1091.52|1089.02|0
1665031200000|2022-10-06 04:40:00|1091.87|1089.37|1091.98|1089.48|1091.98|1089.48|1091.75|1089.25|0
1665031500000|2022-10-06 04:45:00|1091.99|1089.49|1092.22|1089.72|1092.22|1089.72|1091.98|1089.48|0
1665031800000|2022-10-06 04:50:00|1092.45|1089.95|1092.45|1089.95|1092.46|1089.96|1092.34|1089.84|0
1665032100000|2022-10-06 04:55:00|1092.22|1089.72|1092.46|1089.96|1092.46|1089.96|1092.22|1089.72|0
1665032400000|2022-10-06 05:00:00|1092.69|1090.19|1092.45|1089.95|1092.69|1090.19|1092.22|1089.72|0
1665032700000|2022-10-06 05:05:00|1092.22|1089.72|1091.22|1088.72|1092.45|1089.95|1091.22|1088.72|0
1665033000000|2022-10-06 05:10:00|1090.22|1087.72|1089.46|1086.96|1090.45|1087.95|1089.22|1086.72|0
1665033300000|2022-10-06 05:15:00|1089.34|1086.84|1088.22|1085.72|1089.34|1086.84|1088.22|1085.72|0
1665033600000|2022-10-06 05:20:00|1088.23|1085.73|1088.23|1085.73|1088.46|1085.96|1087.99|1085.49|0
1665033900000|2022-10-06 05:25:00|1088.46|1085.96|1088.7|1086.2|1088.7|1086.2|1088.46|1085.96|0
1665034200000|2022-10-06 05:30:00|1088.69|1086.19|1089.16|1086.66|1089.16|1086.66|1088.69|1086.19|0
1665034500000|2022-10-06 05:35:00|1089.27|1086.77|1089.16|1086.66|1089.39|1086.89|1089.15|1086.65|0
1665034800000|2022-10-06 05:40:00|1089.15|1086.65|1088.69|1086.19|1089.15|1086.65|1088.69|1086.19|0
1665035100000|2022-10-06 05:45:00|1088.81|1086.31|1089.15|1086.65|1089.16|1086.66|1088.69|1086.19|0
1665035400000|2022-10-06 05:50:00|1089.16|1086.66|1088.93|1086.43|1089.16|1086.66|1088.93|1086.43|0
1665035700000|2022-10-06 05:55:00|1088.92|1086.42|1088.69|1086.19|1088.93|1086.43|1088.69|1086.19|0
1665036000000|2022-10-06 06:00:00|1088.7|1086.2|1086.83|1084.33|1088.7|1086.2|1086.83|1084.33|0
1665036300000|2022-10-06 06:05:00|1087.06|1084.56|1088.29|1085.79|1088.52|1086.02|1086.81|1084.31|0
1665036600000|2022-10-06 06:10:00|1088.18|1085.68|1087.36|1084.86|1088.29|1085.79|1086.9|1084.4|0
1665036900000|2022-10-06 06:15:00|1087.13|1084.63|1086.42|1083.92|1087.36|1084.86|1086.2|1083.7|0
1665037200000|2022-10-06 06:20:00|1086.54|1084.04|1087.89|1085.39|1088.13|1085.63|1086.2|1083.7|0
1665037500000|2022-10-06 06:25:00|1087.9|1085.4|1086.97|1084.47|1088.12|1085.62|1086.74|1084.24|0
1665037800000|2022-10-06 06:30:00|1086.96|1084.46|1087.9|1085.4|1087.9|1085.4|1086.74|1084.24|0
1665038100000|2022-10-06 06:35:00|1087.67|1085.17|1086.97|1084.47|1087.9|1085.4|1086.97|1084.47|0
1665038400000|2022-10-06 06:40:00|1087.2|1084.7|1087.9|1085.4|1088.14|1085.64|1086.97|1084.47|0
1665038700000|2022-10-06 06:45:00|1088.02|1085.52|1088.13|1085.63|1088.36|1085.86|1087.9|1085.4|0
1665039000000|2022-10-06 06:50:00|1087.9|1085.4|1087.2|1084.7|1087.9|1085.4|1086.97|1084.47|0
1665039300000|2022-10-06 06:55:00|1086.98|1084.48|1085.08|1082.58|1087.44|1084.94|1084.85|1082.35|0
1665039600000|2022-10-06 07:00:00|1084.85|1082.35|1082.4|1079.9|1084.86|1082.36|1081.92|1079.42|0
1665039900000|2022-10-06 07:05:00|1082.63|1080.13|1080.6|1080.1|1082.63|1080.8|1076.3|1075.8|13
1665040200000|2022-10-06 07:10:00|1080.55|1080.05|1082.5|1082|1083.6|1083.1|1079.6|1079.1|11
1665040500000|2022-10-06 07:15:00|1082.45|1081.95|1083.05|1082.55|1083.2|1082.7|1081|1080.5|11
1665040800000|2022-10-06 07:20:00|1083|1082.5|1082.5|1082|1084.3|1083.8|1081.8|1081.3|8
1665041100000|2022-10-06 07:25:00|1082.6|1082.1|1082.95|1082.45|1084.1|1083.6|1082.1|1081.6|5
1665041400000|2022-10-06 07:30:00|1082.9|1082.4|1081.6|1081.1|1082.9|1082.4|1079.95|1079.45|15
1665041700000|2022-10-06 07:35:00|1081.55|1081.05|1080.7|1080.2|1081.8|1081.3|1080.15|1079.65|5
1665042000000|2022-10-06 07:40:00|1080.65|1080.15|1081.25|1080.75|1082|1081.5|1079.7|1079.2|5
1665042300000|2022-10-06 07:45:00|1081.2|1080.7|1082.45|1081.95|1082.45|1081.95|1079.7|1079.2|7
1665042600000|2022-10-06 07:50:00|1082.79|1082.29|1082.74|1082.24|1083.64|1083.14|1081.94|1081.44|4
1665042900000|2022-10-06 07:55:00|1082.69|1082.19|1083.04|1082.54|1084.54|1084.04|1081.54|1081.04|5
1665043200000|2022-10-06 08:00:00|1083.09|1082.59|1081.89|1081.39|1084.54|1084.04|1081.39|1080.89|7
1665043500000|2022-10-06 08:05:00|1081.84|1081.34|1082.54|1082.04|1084.24|1083.74|1081.79|1081.29|6
1665043800000|2022-10-06 08:10:00|1082.49|1081.99|1082.49|1081.99|1082.74|1082.24|1081.79|1081.29|3
1665044100000|2022-10-06 08:15:00|1082.54|1082.04|1084.09|1083.59|1084.29|1083.79|1082.39|1081.89|11
1665044400000|2022-10-06 08:20:00|1084.04|1083.54|1083.04|1082.54|1084.04|1083.54|1081.64|1081.14|5
1665044700000|2022-10-06 08:25:00|1082.99|1082.49|1082.29|1081.79|1083.04|1082.54|1081.94|1081.44|63
1665045000000|2022-10-06 08:30:00|1082.24|1081.74|1082.49|1081.99|1082.64|1082.14|1082.09|1081.59|46
1665045300000|2022-10-06 08:35:00|1082.44|1081.94|1082.54|1082.04|1082.69|1082.19|1081.99|1081.49|22
1665045600000|2022-10-06 08:40:00|1082.49|1081.99|1079.39|1078.89|1082.54|1082.04|1076.59|1076.09|39
1665045900000|2022-10-06 08:45:00|1079.34|1078.84|1078.84|1078.34|1080.04|1079.54|1078.84|1078.34|21
1665046200000|2022-10-06 08:50:00|1078.89|1078.39|1080.09|1079.59|1080.09|1079.59|1078.04|1077.54|0
1665046500000|2022-10-06 08:55:00|1080.14|1079.64|1079.49|1078.99|1080.14|1079.64|1079.04|1078.54|5
1665046800000|2022-10-06 09:00:00|1079.14|1078.64|1077.74|1077.24|1079.14|1078.64|1077.54|1077.04|2
1665047100000|2022-10-06 09:05:00|1077.64|1077.14|1079.59|1079.09|1080.34|1079.84|1077.14|1076.64|13
1665047400000|2022-10-06 09:10:00|1079.54|1079.04|1080.74|1080.24|1081.44|1080.94|1079.29|1078.79|12
1665047700000|2022-10-06 09:15:00|1080.79|1080.29|1081.89|1081.39|1082.14|1081.64|1080.44|1079.94|13
1665048000000|2022-10-06 09:20:00|1081.79|1081.29|1082.64|1082.14|1082.94|1082.44|1081.69|1081.19|10
1665048300000|2022-10-06 09:25:00|1082.59|1082.09|1083.54|1083.04|1083.74|1083.24|1082.04|1081.54|19
1665048600000|2022-10-06 09:30:00|1083.49|1082.99|1083.94|1083.44|1084.14|1083.64|1082.79|1082.29|1
1665048900000|2022-10-06 09:35:00|1083.89|1083.39|1080.79|1080.29|1084.04|1083.54|1080.64|1080.14|6
1665049200000|2022-10-06 09:40:00|1080.74|1080.24|1079.99|1079.49|1081.44|1080.94|1079.84|1079.34|3
1665049500000|2022-10-06 09:45:00|1080.14|1079.64|1079.19|1078.69|1081.69|1081.19|1079.19|1078.69|13
1665049800000|2022-10-06 09:50:00|1079.09|1078.59|1081.39|1080.89|1081.44|1080.94|1077.69|1077.19|30
1665050100000|2022-10-06 09:55:00|1079.29|1078.79|1077.94|1077.44|1079.29|1078.79|1077.49|1076.99|1
1665050400000|2022-10-06 10:00:00|1077.99|1077.49|1077.39|1076.89|1078.74|1078.24|1076.79|1076.29|13
1665050700000|2022-10-06 10:05:00|1077.24|1076.74|1075.79|1075.29|1077.39|1076.89|1075.64|1075.14|6
1665051000000|2022-10-06 10:10:00|1075.84|1075.34|1076.39|1075.89|1077.04|1076.54|1075.24|1074.74|12
1665051300000|2022-10-06 10:15:00|1076.34|1075.84|1075.59|1075.09|1076.59|1076.09|1075.59|1075.09|55
1665051600000|2022-10-06 10:20:00|1075.69|1075.19|1077.44|1076.94|1077.84|1077.34|1075.69|1075.19|13
1665051900000|2022-10-06 10:25:00|1077.39|1076.89|1077.44|1076.94|1078.19|1077.69|1076.04|1075.54|23
1665052200000|2022-10-06 10:30:00|1077.49|1076.99|1078.14|1077.64|1078.14|1077.64|1076.99|1076.49|6
1665052500000|2022-10-06 10:35:00|1078.24|1077.74|1076.74|1076.24|1078.34|1077.84|1075.44|1074.94|72
1665052800000|2022-10-06 10:40:00|1076.84|1076.34|1075.69|1075.19|1077.94|1077.44|1075.64|1075.14|14
1665053100000|2022-10-06 10:45:00|1075.64|1075.14|1074.19|1073.69|1075.99|1075.49|1074.09|1073.59|13
1665053400000|2022-10-06 10:50:00|1074.24|1073.74|1073.14|1072.64|1074.24|1073.74|1073.14|1072.64|2
1665053700000|2022-10-06 10:55:00|1073.19|1072.69|1073.44|1072.94|1073.94|1073.44|1072.59|1072.09|20
1665054000000|2022-10-06 11:00:00|1073.49|1072.99|1076.04|1075.54|1076.64|1076.14|1073.49|1072.99|5
1665054300000|2022-10-06 11:05:00|1075.94|1075.44|1074.84|1074.34|1075.94|1075.44|1074.39|1073.89|0
1665054600000|2022-10-06 11:10:00|1074.94|1074.44|1074.04|1073.54|1074.94|1074.44|1073.94|1073.44|0
1665054900000|2022-10-06 11:15:00|1073.94|1073.44|1074.04|1073.54|1074.54|1074.04|1073.44|1072.94|1
1665055200000|2022-10-06 11:20:00|1074.14|1073.64|1072.54|1072.04|1074.34|1073.84|1071.74|1071.24|1
1665055500000|2022-10-06 11:25:00|1072.44|1071.94|1071.24|1070.74|1072.84|1072.34|1071.04|1070.54|0
1665055800000|2022-10-06 11:30:00|1071.19|1070.69|1073.54|1073.04|1073.94|1073.44|1071.14|1070.64|0
1665056100000|2022-10-06 11:35:00|1073.49|1072.99|1072.84|1072.34|1073.54|1073.04|1072.54|1072.04|0
1665056400000|2022-10-06 11:40:00|1072.68|1072.18|1071.78|1071.28|1072.68|1072.18|1071.73|1071.23|4
1665056700000|2022-10-06 11:45:00|1071.83|1071.33|1072.13|1071.63|1072.28|1071.78|1071.63|1071.13|1
1665057000000|2022-10-06 11:50:00|1072.18|1071.68|1072.18|1071.68|1072.28|1071.78|1071.38|1070.88|2
1665057300000|2022-10-06 11:55:00|1072.23|1071.73|1072.73|1072.23|1073.08|1072.58|1072.13|1071.63|0
1665057600000|2022-10-06 12:00:00|1073.13|1072.63|1072.88|1072.38|1073.23|1072.73|1072.78|1072.28|1
1665057900000|2022-10-06 12:05:00|1072.78|1072.28|1072.13|1071.63|1072.78|1072.28|1071.78|1071.28|1
1665058200000|2022-10-06 12:10:00|1072.08|1071.58|1073.48|1072.98|1073.48|1072.98|1072.03|1071.53|0
1665058500000|2022-10-06 12:15:00|1073.43|1072.93|1073.33|1072.83|1073.48|1072.98|1073.18|1072.68|0
1665058800000|2022-10-06 12:20:00|1073.38|1072.88|1072.83|1072.33|1074.08|1073.58|1072.83|1072.33|4
1665059100000|2022-10-06 12:25:00|1072.73|1072.23|1071.73|1071.23|1072.78|1072.28|1070.63|1070.13|22
1665059400000|2022-10-06 12:30:00|1071.83|1071.33|1072.33|1071.83|1073.38|1072.88|1070.88|1070.38|1
1665059700000|2022-10-06 12:35:00|1072.28|1071.78|1070.48|1069.98|1072.48|1071.98|1070.13|1069.63|3
1665060000000|2022-10-06 12:40:00|1070.53|1070.03|1070.53|1070.03|1071.53|1071.03|1070.43|1069.93|66
1665060300000|2022-10-06 12:45:00|1070.58|1070.08|1070.88|1070.38|1071.08|1070.58|1069.88|1069.38|25
1665060600000|2022-10-06 12:50:00|1070.93|1070.43|1070.38|1069.88|1071.08|1070.58|1070.38|1069.88|2
1665060900000|2022-10-06 12:55:00|1070.48|1069.98|1071.98|1071.48|1071.98|1071.48|1070.38|1069.88|0
1665061200000|2022-10-06 13:00:00|1072.18|1071.68|1070.63|1070.13|1072.88|1072.38|1070.18|1069.68|3
1665061500000|2022-10-06 13:05:00|1070.53|1070.03|1069.98|1069.48|1070.68|1070.18|1069.68|1069.18|2
1665061800000|2022-10-06 13:10:00|1069.88|1069.38|1070.63|1070.13|1071.08|1070.58|1069.88|1069.38|2
1665062100000|2022-10-06 13:15:00|1070.58|1070.08|1071.53|1071.03|1071.58|1071.08|1070.58|1070.08|3
1665062400000|2022-10-06 13:20:00|1071.48|1070.98|1070.98|1070.48|1071.58|1071.08|1070.78|1070.28|3
1665062700000|2022-10-06 13:25:00|1071.03|1070.53|1071.53|1071.03|1072.08|1071.58|1071.03|1070.53|2
1665063000000|2022-10-06 13:30:00|1071.58|1071.08|1074.58|1074.08|1075.13|1074.63|1070.98|1070.48|6
1665063300000|2022-10-06 13:35:00|1074.48|1073.98|1076.68|1076.18|1076.68|1076.18|1073.93|1073.43|0
1665063600000|2022-10-06 13:40:00|1076.73|1076.23|1077.23|1076.73|1078.23|1077.73|1076.23|1075.73|0
1665063900000|2022-10-06 13:45:00|1077.18|1076.68|1075.38|1074.88|1077.33|1076.83|1074.53|1074.03|4
1665064200000|2022-10-06 13:50:00|1075.48|1074.98|1076.53|1076.03|1077.33|1076.83|1075.13|1074.63|0
1665064500000|2022-10-06 13:55:00|1076.43|1075.93|1076.83|1076.33|1077.13|1076.63|1075.88|1075.38|0
1665064800000|2022-10-06 14:00:00|1076.73|1076.23|1075.93|1075.43|1076.88|1076.38|1075.03|1074.53|1
1665065100000|2022-10-06 14:05:00|1075.98|1075.48|1074.43|1073.93|1076.03|1075.53|1073.28|1072.78|3
1665065400000|2022-10-06 14:10:00|1074.34|1073.84|1074.34|1073.84|1074.84|1074.34|1072.74|1072.24|17
1665065700000|2022-10-06 14:15:00|1074.24|1073.74|1074.45|1071.95|1074.59|1074.09|1072.34|1071.84|9
1665066000000|2022-10-06 14:20:00|1074.22|1071.72|1074.21|1071.71|1074.47|1071.97|1073.28|1070.78|0
1665066300000|2022-10-06 14:25:00|1073.98|1071.48|1072.79|1070.29|1074.46|1071.96|1072.79|1070.29|0
1665066600000|2022-10-06 14:30:00|1073.02|1070.52|1072.33|1069.83|1073.63|1071.13|1072.09|1069.59|106
1665066900000|2022-10-06 14:35:00|1072.32|1069.82|1073.29|1070.79|1073.53|1071.03|1072.09|1069.59|0
1665067200000|2022-10-06 14:40:00|1073.28|1070.78|1074|1071.5|1074.47|1071.97|1073.06|1070.56|0
1665067500000|2022-10-06 14:45:00|1073.99|1071.49|1075.21|1072.71|1075.45|1072.95|1073.52|1071.02|0
1665067800000|2022-10-06 14:50:00|1075.22|1072.72|1075.68|1073.18|1075.91|1073.41|1074.96|1072.46|0
1665068100000|2022-10-06 14:55:00|1075.67|1073.17|1075.95|1073.45|1076.18|1073.68|1074.74|1072.24|0
1665068400000|2022-10-06 15:00:00|1076.18|1073.68|1074.73|1072.23|1076.18|1073.68|1074.26|1071.76|0
1665068700000|2022-10-06 15:05:00|1074.74|1072.24|1075.31|1072.81|1076.15|1073.65|1074.74|1072.24|0
1665069000000|2022-10-06 15:10:00|1075.32|1072.82|1074.25|1071.75|1075.43|1072.93|1074.25|1071.75|0
1665069300000|2022-10-06 15:15:00|1074.37|1071.87|1076.39|1073.89|1076.4|1073.9|1074.25|1071.75|0
1665069600000|2022-10-06 15:20:00|1076.4|1073.9|1076.87|1074.37|1077.1|1074.6|1076.15|1073.65|0
1665069900000|2022-10-06 15:25:00|1076.86|1074.36|1076.41|1073.91|1076.87|1074.37|1076.15|1073.65|0
1665070200000|2022-10-06 15:30:00|1076.4|1073.9|1075.23|1072.73|1076.4|1073.9|1075|1072.5|0
1665070500000|2022-10-06 15:35:00|1075.46|1072.96|1075.21|1072.71|1076.52|1074.02|1074.98|1072.48|0
1665070800000|2022-10-06 15:40:00|1074.98|1072.48|1074.98|1072.48|1075.92|1073.42|1074.74|1072.24|0
1665071100000|2022-10-06 15:45:00|1074.99|1072.49|1075.93|1073.43|1076.4|1073.9|1074.98|1072.48|0
1665071400000|2022-10-06 15:50:00|1075.94|1073.44|1076.63|1074.13|1077.35|1074.85|1075.69|1073.19|0
1665071700000|2022-10-06 15:55:00|1076.62|1074.12|1074.69|1072.19|1076.87|1074.37|1074.23|1071.73|0
1665072000000|2022-10-06 16:00:00|1074.46|1071.96|1074.21|1071.71|1075.16|1072.66|1073.98|1071.48|0
1665072300000|2022-10-06 16:05:00|1074.1|1071.6|1074.21|1071.71|1074.45|1071.95|1073.98|1071.48|0
1665072600000|2022-10-06 16:10:00|1074.22|1071.72|1074.09|1071.59|1074.68|1072.18|1073.96|1071.46|0
1665072900000|2022-10-06 16:15:00|1073.97|1071.47|1074.44|1071.94|1074.68|1072.18|1073.73|1071.23|0
1665073200000|2022-10-06 16:20:00|1074.45|1071.95|1075.39|1072.89|1075.51|1073.01|1074.44|1071.94|0
1665073500000|2022-10-06 16:25:00|1075.4|1072.9|1076.1|1073.6|1076.1|1073.6|1075.39|1072.89|0
1665073800000|2022-10-06 16:30:00|1076.09|1073.59|1076.1|1073.6|1076.33|1073.83|1075.15|1072.65|0
1665074100000|2022-10-06 16:35:00|1076.09|1073.59|1076.79|1074.29|1076.8|1074.3|1075.85|1073.35|0
1665074400000|2022-10-06 16:40:00|1076.68|1074.18|1077.73|1075.23|1077.73|1075.23|1076.32|1073.82|0
1665074700000|2022-10-06 16:45:00|1077.62|1075.12|1077.28|1074.78|1077.99|1075.49|1077.03|1074.53|0
1665075000000|2022-10-06 16:50:00|1077.51|1075.01|1076.8|1074.3|1077.51|1075.01|1076.57|1074.07|0
1665075300000|2022-10-06 16:55:00|1076.81|1074.31|1077.02|1074.52|1077.5|1075|1076.79|1074.29|0
1665075600000|2022-10-06 17:00:00|1076.91|1074.41|1076.32|1073.82|1077.27|1074.77|1076.08|1073.58|0
1665075900000|2022-10-06 17:05:00|1076.55|1074.05|1075.83|1073.33|1076.56|1074.06|1075.6|1073.1|0
1665076200000|2022-10-06 17:10:00|1075.6|1073.1|1077.37|1074.87|1077.49|1074.99|1075.6|1073.1|0
1665076500000|2022-10-06 17:15:00|1077.26|1074.76|1077.25|1074.75|1077.73|1075.23|1076.78|1074.28|0
1665076800000|2022-10-06 17:20:00|1077.26|1074.76|1077.25|1074.75|1077.96|1075.46|1077.02|1074.52|0
1665077100000|2022-10-06 17:25:00|1077.02|1074.52|1077.27|1074.77|1077.27|1074.77|1076.55|1074.05|0
1665077400000|2022-10-06 17:30:00|1077.04|1074.54|1076.19|1073.69|1077.27|1074.77|1075.84|1073.34|0
1665077700000|2022-10-06 17:35:00|1076.31|1073.81|1075.84|1073.34|1076.32|1073.82|1075.83|1073.33|0
1665078000000|2022-10-06 17:40:00|1075.83|1073.33|1076.78|1074.28|1076.79|1074.29|1075.83|1073.33|0
1665078300000|2022-10-06 17:45:00|1076.55|1074.05|1077.02|1074.52|1077.02|1074.52|1076.55|1074.05|0
1665078600000|2022-10-06 17:50:00|1077.25|1074.75|1076.67|1074.17|1077.26|1074.76|1076.31|1073.81|0
1665078900000|2022-10-06 17:55:00|1076.56|1074.06|1076.33|1073.83|1077.04|1074.54|1076.33|1073.83|0
1665079200000|2022-10-06 18:00:00|1076.34|1073.84|1075.37|1072.87|1076.56|1074.06|1075.37|1072.87|0
1665079500000|2022-10-06 18:05:00|1075.6|1073.1|1075.36|1072.86|1075.6|1073.1|1074.89|1072.39|0
1665079800000|2022-10-06 18:10:00|1075.25|1072.75|1075.36|1072.86|1075.6|1073.1|1074.89|1072.39|0
1665080100000|2022-10-06 18:15:00|1075.13|1072.63|1074.65|1072.15|1075.36|1072.86|1074.42|1071.92|0
1665080400000|2022-10-06 18:20:00|1074.42|1071.92|1075.35|1072.85|1075.59|1073.09|1074.42|1071.92|0
1665080700000|2022-10-06 18:25:00|1075.36|1072.86|1075.13|1072.63|1075.83|1073.33|1075.12|1072.62|0
1665081000000|2022-10-06 18:30:00|1075.12|1072.62|1074.88|1072.38|1076.3|1073.8|1074.64|1072.14|0
1665081300000|2022-10-06 18:35:00|1074.89|1072.39|1075.12|1072.62|1075.83|1073.33|1074.88|1072.38|0
1665081600000|2022-10-06 18:40:00|1075.11|1072.61|1074.64|1072.14|1075.59|1073.09|1074.64|1072.14|0
1665081900000|2022-10-06 18:45:00|1074.63|1072.13|1073.45|1070.95|1074.63|1072.13|1073.45|1070.95|0
1665082200000|2022-10-06 18:50:00|1073.22|1070.72|1073.45|1070.95|1073.69|1071.19|1072.73|1070.23|0
1665082500000|2022-10-06 18:55:00|1073.46|1070.96|1073.92|1071.42|1074.4|1071.9|1073.45|1070.95|0
1665082800000|2022-10-06 19:00:00|1073.93|1071.43|1073.92|1071.42|1074.16|1071.66|1073.2|1070.7|0
1665083100000|2022-10-06 19:05:00|1073.69|1071.19|1073.91|1071.41|1073.91|1071.41|1073.2|1070.7|0
1665083400000|2022-10-06 19:10:00|1073.68|1071.18|1074.15|1071.65|1074.15|1071.65|1072.73|1070.23|0
1665083700000|2022-10-06 19:15:00|1074.16|1071.66|1073.69|1071.19|1074.4|1071.9|1073.44|1070.94|0
1665084000000|2022-10-06 19:20:00|1073.68|1071.18|1074.4|1071.9|1075.12|1072.62|1073.45|1070.95|0
1665084300000|2022-10-06 19:25:00|1074.41|1071.91|1075.36|1072.86|1075.58|1073.08|1074.39|1071.89|0
1665084600000|2022-10-06 19:30:00|1075.35|1072.85|1074.88|1072.38|1075.59|1073.09|1074.64|1072.14|0
1665084900000|2022-10-06 19:35:00|1074.65|1072.15|1074.41|1071.91|1074.89|1072.39|1074.17|1071.67|0
1665085200000|2022-10-06 19:40:00|1074.4|1071.9|1074.41|1071.91|1074.65|1072.15|1074.16|1071.66|0
1665085500000|2022-10-06 19:45:00|1074.4|1071.9|1073.7|1071.2|1074.89|1072.39|1073.69|1071.19|0
1665085800000|2022-10-06 19:50:00|1074.15|1071.65|1073.71|1071.21|1074.41|1071.91|1073.23|1070.73|0
1665086100000|2022-10-06 19:55:00|1073.83|1071.33|1072.76|1070.26|1074.42|1071.92|1072.76|1070.26|0
1665086400000|2022-10-06 20:00:00|1072.77|1070.27|1073.46|1070.96|1073.53|1071.03|1072.45|1069.95|0
1665086700000|2022-10-06 20:05:00|1073.47|1070.97|1073.21|1070.71|1073.91|1071.41|1073.21|1070.71|0
1665087000000|2022-10-06 20:10:00|1073.2|1070.7|1072.73|1070.23|1073.25|1070.75|1072.73|1070.23|0
1665087300000|2022-10-06 20:15:00|1072.74|1070.24|1071.84|1069.34|1073.11|1070.61|1071.65|1069.15|0
1665087600000|2022-10-06 20:20:00|1071.86|1069.36|1072.4|1069.9|1072.52|1070.02|1071.77|1069.27|0
1665087900000|2022-10-06 20:25:00|1072.41|1069.91|1071.98|1069.48|1072.43|1069.93|1071.84|1069.34|0
1665088200000|2022-10-06 20:30:00|1071.96|1069.46|1071.77|1069.27|1072.29|1069.79|1071.7|1069.2|0
1665088500000|2022-10-06 20:35:00|1071.7|1069.2|1071.91|1069.41|1072.36|1069.86|1071.7|1069.2|0
1665088800000|2022-10-06 20:40:00|1071.98|1069.48|1072.15|1069.65|1072.45|1069.95|1071.82|1069.32|0
1665089100000|2022-10-06 20:45:00|1072.14|1069.64|1071.91|1069.41|1072.45|1069.95|1071.89|1069.39|0
1665089400000|2022-10-06 20:50:00|1071.86|1069.36|1072.08|1069.58|1072.19|1069.69|1071.7|1069.2|0
1665089700000|2022-10-06 20:55:00|1072.07|1069.57|1071.89|1069.39|1072.29|1069.79|1071.84|1069.34|0
1665090000000|2022-10-06 21:00:00|1071.91|1069.41|1071.89|1069.39|1072.03|1069.53|1071.86|1069.36|0
1665090300000|2022-10-06 21:05:00|1071.91|1069.41|1071.77|1069.27|1071.91|1069.41|1071.77|1069.27|0
1665090600000|2022-10-06 21:10:00|1071.75|1069.25|1071.65|1069.15|1071.75|1069.25|1071.65|1069.15|0
1665090900000|2022-10-06 21:15:00|1071.68|1069.18|1071.65|1069.15|1071.68|1069.18|1071.65|1069.15|0
1665091200000|2022-10-06 21:20:00|1071.68|1069.18|1071.79|1069.29|1071.79|1069.29|1071.65|1069.15|0
1665092100000|2022-10-06 21:35:00|1071.72|1069.22|1071.65|1069.15|1071.72|1069.22|1071.6|1069.1|0
1665092400000|2022-10-06 21:40:00|1071.67|1069.17|1071.63|1069.13|1071.67|1069.17|1071.58|1069.08|0
1665092700000|2022-10-06 21:45:00|1071.82|1069.32|1071.75|1069.25|1071.89|1069.39|1071.68|1069.18|0
1665093000000|2022-10-06 21:50:00|1071.74|1069.24|1071.72|1069.22|1071.79|1069.29|1071.7|1069.2|0
1665093300000|2022-10-06 21:55:00|1071.77|1069.27|1071.77|1069.27|1071.86|1069.36|1071.72|1069.22|0
1665093600000|2022-10-06 22:00:00|1071.74|1069.24|1071.56|1069.06|1071.74|1069.24|1070|1067.5|0
1665093900000|2022-10-06 22:05:00|1071.6|1069.1|1071.25|1068.75|1071.65|1069.15|1070.73|1068.23|0
1665094200000|2022-10-06 22:10:00|1071.3|1068.8|1071.56|1069.06|1071.77|1069.27|1071.06|1068.56|0
1665094500000|2022-10-06 22:15:00|1071.58|1069.08|1071.7|1069.2|1071.7|1069.2|1071.51|1069.01|0
1665094800000|2022-10-06 22:20:00|1071.77|1069.27|1071.23|1068.73|1071.98|1069.48|1071.23|1068.73|0
1665095100000|2022-10-06 22:25:00|1071.25|1068.75|1071.27|1068.77|1071.51|1069.01|1071.11|1068.61|0
1665095400000|2022-10-06 22:30:00|1071.28|1068.78|1071.56|1069.06|1071.98|1069.48|1071.28|1068.78|0
1665095700000|2022-10-06 22:35:00|1071.6|1069.1|1071.56|1069.06|1071.84|1069.34|1071.49|1068.99|0
1665096000000|2022-10-06 22:40:00|1071.58|1069.08|1071.56|1069.06|1071.86|1069.36|1071.49|1068.99|0
1665096300000|2022-10-06 22:45:00|1071.6|1069.1|1071.32|1068.82|1071.77|1069.27|1071.32|1068.82|0
1665096600000|2022-10-06 22:50:00|1071.3|1068.8|1070.9|1068.4|1071.46|1068.96|1070.9|1068.4|0
1665096900000|2022-10-06 22:55:00|1070.92|1068.42|1070.78|1068.28|1071.11|1068.61|1070.52|1068.02|0
1665097200000|2022-10-06 23:00:00|1070.69|1068.19|1071.56|1069.06|1071.65|1069.15|1070.59|1068.09|0
1665097500000|2022-10-06 23:05:00|1071.58|1069.08|1071.39|1068.89|1071.77|1069.27|1071.32|1068.82|0
1665097800000|2022-10-06 23:10:00|1071.37|1068.87|1071.56|1069.06|1071.56|1069.06|1071.27|1068.77|0
1665098100000|2022-10-06 23:15:00|1071.6|1069.1|1071.56|1069.06|1071.65|1069.15|1071.32|1068.82|0
1665098400000|2022-10-06 23:20:00|1071.51|1069.01|1071.6|1069.1|1071.65|1069.15|1071.39|1068.89|0
1665098700000|2022-10-06 23:25:00|1071.58|1069.08|1072.29|1069.79|1072.41|1069.91|1071.58|1069.08|0
1665099000000|2022-10-06 23:30:00|1072.33|1069.83|1071.98|1069.48|1072.41|1069.91|1071.91|1069.41|0
1665099300000|2022-10-06 23:35:00|1071.96|1069.46|1071.18|1068.68|1071.98|1069.48|1071.06|1068.56|0
1665099600000|2022-10-06 23:40:00|1071.23|1068.73|1070.99|1068.49|1071.23|1068.73|1070.85|1068.35|0
1665099900000|2022-10-06 23:45:00|1071.02|1068.52|1071.06|1068.56|1071.23|1068.73|1070.8|1068.3|0
1665100200000|2022-10-06 23:50:00|1071.02|1068.52|1070.71|1068.21|1071.23|1068.73|1070.64|1068.14|0
1665100500000|2022-10-06 23:55:00|1070.69|1068.19|1070.8|1068.3|1070.85|1068.35|1070.38|1067.88|0
1665100800000|2022-10-07 00:00:00|1070.69|1068.19|1070.97|1068.47|1071.39|1068.89|1070.69|1068.19|0
1665101100000|2022-10-07 00:05:00|1070.9|1068.4|1071.51|1069.01|1071.7|1069.2|1070.64|1068.14|0
1665101400000|2022-10-07 00:10:00|1071.49|1068.99|1071.69|1069.19|1071.71|1069.21|1071.23|1068.73|0
1665101700000|2022-10-07 00:15:00|1071.67|1069.17|1072.04|1069.54|1072.27|1069.77|1071.55|1069.05|0
1665102000000|2022-10-07 00:20:00|1072.05|1069.55|1072.51|1070.01|1072.51|1070.01|1072.04|1069.54|0
1665102300000|2022-10-07 00:25:00|1072.74|1070.24|1072.5|1070|1072.98|1070.48|1072.5|1070|0
1665102600000|2022-10-07 00:30:00|1072.51|1070.01|1073.43|1070.93|1073.66|1071.16|1072.51|1070.01|0
1665102900000|2022-10-07 00:35:00|1073.66|1071.16|1073.66|1071.16|1073.66|1071.16|1072.73|1070.23|0
1665103200000|2022-10-07 00:40:00|1073.65|1071.15|1073.42|1070.92|1073.66|1071.16|1073.19|1070.69|0
1665103500000|2022-10-07 00:45:00|1073.43|1070.93|1072.72|1070.22|1073.43|1070.93|1072.49|1069.99|0
1665103800000|2022-10-07 00:50:00|1072.95|1070.45|1073.18|1070.68|1073.42|1070.92|1072.72|1070.22|0
1665104100000|2022-10-07 00:55:00|1072.95|1070.45|1073.18|1070.68|1073.19|1070.69|1072.71|1070.21|0
1665104400000|2022-10-07 01:00:00|1072.95|1070.45|1072.84|1070.34|1073.19|1070.69|1072.49|1069.99|0
1665104700000|2022-10-07 01:05:00|1072.95|1070.45|1073.42|1070.92|1073.42|1070.92|1072.72|1070.22|0
1665105000000|2022-10-07 01:10:00|1073.41|1070.91|1073.41|1070.91|1073.65|1071.15|1073.18|1070.68|0
1665105300000|2022-10-07 01:15:00|1073.42|1070.92|1073.42|1070.92|1073.42|1070.92|1072.71|1070.21|0
1665105600000|2022-10-07 01:20:00|1073.65|1071.15|1074.12|1071.62|1074.12|1071.62|1073.3|1070.8|0
1665105900000|2022-10-07 01:25:00|1074.35|1071.85|1073.89|1071.39|1074.35|1071.85|1073.89|1071.39|0
1665106200000|2022-10-07 01:30:00|1073.88|1071.38|1073.42|1070.92|1073.89|1071.39|1073.42|1070.92|0
1665106500000|2022-10-07 01:35:00|1073.54|1071.04|1074.47|1071.97|1074.58|1072.08|1073.54|1071.04|0
1665106800000|2022-10-07 01:40:00|1074.35|1071.85|1074.58|1072.08|1074.82|1072.32|1074.35|1071.85|0
1665107100000|2022-10-07 01:45:00|1074.35|1071.85|1074.11|1071.61|1074.58|1072.08|1074.11|1071.61|0
1665107400000|2022-10-07 01:50:00|1074.12|1071.62|1074.58|1072.08|1074.58|1072.08|1074.11|1071.61|0
1665107700000|2022-10-07 01:55:00|1074.57|1072.07|1074.81|1072.31|1074.81|1072.31|1074.34|1071.84|0
1665108000000|2022-10-07 02:00:00|1074.82|1072.32|1074.92|1072.42|1075.04|1072.54|1074.58|1072.08|0
1665108300000|2022-10-07 02:05:00|1074.81|1072.31|1074.57|1072.07|1075.04|1072.54|1074.57|1072.07|0
1665108600000|2022-10-07 02:10:00|1074.69|1072.19|1074.58|1072.08|1074.81|1072.31|1074.46|1071.96|0
1665108900000|2022-10-07 02:15:00|1074.81|1072.31|1075.28|1072.78|1075.39|1072.89|1074.58|1072.08|0
1665109200000|2022-10-07 02:20:00|1075.39|1072.89|1075.04|1072.54|1075.4|1072.9|1074.93|1072.43|0
1665109500000|2022-10-07 02:25:00|1075.05|1072.55|1074.58|1072.08|1075.52|1073.02|1074.46|1071.96|0
1665109800000|2022-10-07 02:30:00|1074.59|1072.09|1074.58|1072.08|1074.82|1072.32|1074.35|1071.85|0
1665110100000|2022-10-07 02:35:00|1074.59|1072.09|1075.28|1072.78|1075.29|1072.79|1074.58|1072.08|0
1665110400000|2022-10-07 02:40:00|1075.29|1072.79|1075.29|1072.79|1075.53|1073.03|1074.82|1072.32|0
1665110700000|2022-10-07 02:45:00|1075.18|1072.68|1075.76|1073.26|1076|1073.5|1075.06|1072.56|0
1665111000000|2022-10-07 02:50:00|1075.64|1073.14|1075.29|1072.79|1075.76|1073.26|1075.18|1072.68|0
1665111300000|2022-10-07 02:55:00|1075.06|1072.56|1075.29|1072.79|1075.52|1073.02|1075.06|1072.56|0
1665111600000|2022-10-07 03:00:00|1075.41|1072.91|1075.05|1072.55|1075.53|1073.03|1074.82|1072.32|0
1665111900000|2022-10-07 03:05:00|1075.06|1072.56|1074.82|1072.32|1075.06|1072.56|1074.82|1072.32|0
1665112200000|2022-10-07 03:10:00|1074.94|1072.44|1074.81|1072.31|1075.06|1072.56|1074.58|1072.08|0
1665112500000|2022-10-07 03:15:00|1074.7|1072.2|1075.05|1072.55|1075.06|1072.56|1074.58|1072.08|0
1665112800000|2022-10-07 03:20:00|1075.06|1072.56|1074.81|1072.31|1075.29|1072.79|1074.58|1072.08|0
1665113100000|2022-10-07 03:25:00|1074.82|1072.32|1074.57|1072.07|1074.93|1072.43|1074.34|1071.84|0
1665113400000|2022-10-07 03:30:00|1074.34|1071.84|1073.87|1071.37|1074.34|1071.84|1073.87|1071.37|0
1665113700000|2022-10-07 03:35:00|1073.98|1071.48|1074.1|1071.6|1074.1|1071.6|1073.86|1071.36|0
1665114000000|2022-10-07 03:40:00|1074.22|1071.72|1074.56|1072.06|1074.68|1072.18|1074.1|1071.6|0
1665114300000|2022-10-07 03:45:00|1074.57|1072.07|1074.33|1071.83|1074.57|1072.07|1074.33|1071.83|0
1665114600000|2022-10-07 03:50:00|1074.34|1071.84|1074.1|1071.6|1074.34|1071.84|1074.1|1071.6|0
1665114900000|2022-10-07 03:55:00|1074.11|1071.61|1074.1|1071.6|1074.34|1071.84|1074.1|1071.6|0
1665115200000|2022-10-07 04:00:00|1074.22|1071.72|1074.34|1071.84|1074.34|1071.84|1074.1|1071.6|0
1665115500000|2022-10-07 04:05:00|1074.33|1071.83|1074.34|1071.84|1074.34|1071.84|1074.1|1071.6|0
1665115800000|2022-10-07 04:10:00|1074.11|1071.61|1074.11|1071.61|1074.22|1071.72|1074.11|1071.61|0
1665116100000|2022-10-07 04:15:00|1074.34|1071.84|1074.34|1071.84|1074.34|1071.84|1074.34|1071.84|0
1665116400000|2022-10-07 04:20:00|1074.11|1071.61|1074.34|1071.84|1074.34|1071.84|1074.11|1071.61|0
1665116700000|2022-10-07 04:25:00|1074.33|1071.83|1074.57|1072.07|1074.57|1072.07|1074.33|1071.83|0
1665117000000|2022-10-07 04:30:00|1074.34|1071.84|1073.39|1070.89|1074.57|1072.07|1073.39|1070.89|0
1665117300000|2022-10-07 04:35:00|1073.16|1070.66|1073.28|1070.78|1073.51|1071.01|1072.93|1070.43|0
1665117600000|2022-10-07 04:40:00|1073.39|1070.89|1073.17|1070.67|1073.4|1070.9|1072.93|1070.43|0
1665117900000|2022-10-07 04:45:00|1073.05|1070.55|1073.17|1070.67|1073.17|1070.67|1073.05|1070.55|0
1665118200000|2022-10-07 04:50:00|1072.94|1070.44|1072.94|1070.44|1072.94|1070.44|1072.47|1069.97|0
1665118500000|2022-10-07 04:55:00|1072.93|1070.43|1072.7|1070.2|1072.94|1070.44|1072.47|1069.97|0
1665118800000|2022-10-07 05:00:00|1072.47|1069.97|1072.47|1069.97|1072.94|1070.44|1072.47|1069.97|0
1665119100000|2022-10-07 05:05:00|1072.48|1069.98|1072.47|1069.97|1072.94|1070.44|1072.47|1069.97|0
1665119400000|2022-10-07 05:10:00|1072.59|1070.09|1072.23|1069.73|1072.82|1070.32|1072.23|1069.73|0
1665119700000|2022-10-07 05:15:00|1072.35|1069.85|1072.46|1069.96|1072.7|1070.2|1072.23|1069.73|0
1665120000000|2022-10-07 05:20:00|1072.47|1069.97|1072.94|1070.44|1073.17|1070.67|1072.47|1069.97|0
1665120300000|2022-10-07 05:25:00|1073.05|1070.55|1072.7|1070.2|1073.17|1070.67|1072.23|1069.73|0
1665120600000|2022-10-07 05:30:00|1072.69|1070.19|1072.46|1069.96|1072.7|1070.2|1072.23|1069.73|0
1665120900000|2022-10-07 05:35:00|1072.69|1070.19|1073.05|1070.55|1073.17|1070.67|1072.46|1069.96|0
1665121200000|2022-10-07 05:40:00|1073.16|1070.66|1073.17|1070.67|1073.17|1070.67|1072.93|1070.43|0
1665121500000|2022-10-07 05:45:00|1073.4|1070.9|1073.41|1070.91|1073.65|1071.15|1073.17|1070.67|0
1665121800000|2022-10-07 05:50:00|1073.64|1071.14|1074.41|1071.91|1074.41|1071.91|1072.94|1070.44|0
1665122100000|2022-10-07 05:55:00|1074.29|1071.79|1073.94|1071.44|1074.42|1071.92|1073.71|1071.21|0
1665122400000|2022-10-07 06:00:00|1073.95|1071.45|1073.24|1070.74|1073.95|1071.45|1073.23|1070.73|0
1665122700000|2022-10-07 06:05:00|1073.01|1070.51|1075.14|1072.64|1075.37|1072.87|1073|1070.5|0
1665123000000|2022-10-07 06:10:00|1075.37|1072.87|1074.66|1072.16|1075.37|1072.87|1074.66|1072.16|0
1665123300000|2022-10-07 06:15:00|1074.67|1072.17|1074.73|1072.23|1075.54|1073.04|1074.5|1072|0
1665123600000|2022-10-07 06:20:00|1074.74|1072.24|1072.62|1070.12|1074.74|1072.24|1072.61|1070.11|0
1665123900000|2022-10-07 06:25:00|1072.85|1070.35|1071.91|1069.41|1073.08|1070.58|1071.33|1068.83|0
1665124200000|2022-10-07 06:30:00|1071.8|1069.3|1072.61|1070.11|1072.85|1070.35|1071.68|1069.18|0
1665124500000|2022-10-07 06:35:00|1072.6|1070.1|1071.91|1069.41|1072.84|1070.34|1071.68|1069.18|0
1665124800000|2022-10-07 06:40:00|1071.8|1069.3|1072.61|1070.11|1072.84|1070.34|1071.8|1069.3|0
1665125100000|2022-10-07 06:45:00|1072.72|1070.22|1072.61|1070.11|1073.08|1070.58|1072.14|1069.64|0
1665125400000|2022-10-07 06:50:00|1072.62|1070.12|1074.17|1071.67|1074.63|1072.13|1072.61|1070.11|0
1665125700000|2022-10-07 06:55:00|1074.4|1071.9|1074.23|1071.73|1074.41|1071.91|1073.01|1070.51|0
1665126000000|2022-10-07 07:00:00|1074.46|1071.96|1076.54|1076.04|1076.79|1076.29|1073.07|1070.57|0
1665126300000|2022-10-07 07:05:00|1076.59|1076.09|1073.79|1073.29|1076.69|1076.19|1072.29|1071.79|4
1665126600000|2022-10-07 07:10:00|1073.74|1073.24|1072.89|1072.39|1073.79|1073.29|1070.99|1070.49|5
1665126900000|2022-10-07 07:15:00|1072.94|1072.44|1074.89|1074.39|1075.09|1074.59|1072.79|1072.29|3
1665127200000|2022-10-07 07:20:00|1074.94|1074.44|1074.44|1073.94|1075.49|1074.99|1073.19|1072.69|4
1665127500000|2022-10-07 07:25:00|1074.49|1073.99|1071.59|1071.09|1074.54|1074.04|1071.49|1070.99|6
1665127800000|2022-10-07 07:30:00|1071.54|1071.04|1072.19|1071.69|1072.39|1071.89|1070.59|1070.09|3
1665128100000|2022-10-07 07:35:00|1072.14|1071.64|1071.04|1070.54|1072.39|1071.89|1069.64|1069.14|7
1665128400000|2022-10-07 07:40:00|1071.09|1070.59|1069.59|1069.09|1071.59|1071.09|1069.54|1069.04|7
1665128700000|2022-10-07 07:45:00|1069.64|1069.14|1070.94|1070.44|1071.49|1070.99|1069.09|1068.59|6
1665129000000|2022-10-07 07:50:00|1071.01|1070.51|1070.96|1070.46|1071.26|1070.76|1069.91|1069.41|3
1665129300000|2022-10-07 07:55:00|1071.01|1070.51|1070.01|1069.51|1072.11|1071.61|1069.81|1069.31|0
1665129600000|2022-10-07 08:00:00|1070.06|1069.56|1071.06|1070.56|1071.06|1070.56|1070.01|1069.51|1
1665129900000|2022-10-07 08:05:00|1071.11|1070.61|1070.66|1070.16|1071.36|1070.86|1070.21|1069.71|1
1665130200000|2022-10-07 08:10:00|1070.71|1070.21|1069.76|1069.26|1070.91|1070.41|1069.16|1068.66|9
1665130500000|2022-10-07 08:15:00|1069.66|1069.16|1070.01|1069.51|1070.26|1069.76|1068.76|1068.26|1
1665130800000|2022-10-07 08:20:00|1069.96|1069.46|1071.16|1070.66|1072.06|1071.56|1069.91|1069.41|0
1665131100000|2022-10-07 08:25:00|1071.21|1070.71|1070.91|1070.41|1072.06|1071.56|1070.71|1070.21|0
1665131400000|2022-10-07 08:30:00|1070.86|1070.36|1069.26|1068.76|1071.06|1070.56|1069.26|1068.76|0
1665131700000|2022-10-07 08:35:00|1069.21|1068.71|1068.96|1068.46|1070.91|1070.41|1068.36|1067.86|10
1665132000000|2022-10-07 08:40:00|1068.91|1068.41|1070.86|1070.36|1071.06|1070.56|1068.91|1068.41|3
1665132300000|2022-10-07 08:45:00|1070.91|1070.41|1072.26|1071.76|1072.56|1072.06|1070.56|1070.06|0
1665132600000|2022-10-07 08:50:00|1072.31|1071.81|1072.96|1072.46|1073.21|1072.71|1071.91|1071.41|0
1665132900000|2022-10-07 08:55:00|1073.16|1072.66|1072.06|1071.56|1073.21|1072.71|1071.76|1071.26|0
1665133200000|2022-10-07 09:00:00|1071.96|1071.46|1072.41|1071.91|1072.56|1072.06|1070.86|1070.36|1
1665133500000|2022-10-07 09:05:00|1072.36|1071.86|1071.86|1071.36|1072.66|1072.16|1071.36|1070.86|1
1665133800000|2022-10-07 09:10:00|1071.81|1071.31|1071.71|1071.21|1072.46|1071.96|1071.31|1070.81|0
1665134100000|2022-10-07 09:15:00|1071.81|1071.31|1072.96|1072.46|1073.16|1072.66|1071.46|1070.96|11
1665134400000|2022-10-07 09:20:00|1072.91|1072.41|1074.36|1073.86|1074.41|1073.91|1072.31|1071.81|1
1665134700000|2022-10-07 09:25:00|1074.41|1073.91|1073.56|1073.06|1074.46|1073.96|1072.76|1072.26|0
1665135000000|2022-10-07 09:30:00|1073.51|1073.01|1074.71|1074.21|1074.76|1074.26|1073.41|1072.91|0
1665135300000|2022-10-07 09:35:00|1074.66|1074.16|1075.91|1075.41|1075.91|1075.41|1074.01|1073.51|0
1665135600000|2022-10-07 09:40:00|1075.86|1075.36|1072.36|1071.86|1075.86|1075.36|1071.96|1071.46|0
1665135900000|2022-10-07 09:45:00|1072.41|1071.91|1072.86|1072.36|1073.06|1072.56|1071.91|1071.41|0
1665136200000|2022-10-07 09:50:00|1072.91|1072.41|1074.36|1073.86|1074.41|1073.91|1072.41|1071.91|0
1665136500000|2022-10-07 09:55:00|1074.41|1073.91|1074.86|1074.36|1075.31|1074.81|1074.41|1073.91|1
1665136800000|2022-10-07 10:00:00|1074.91|1074.41|1074.06|1073.56|1075.06|1074.56|1074.06|1073.56|0
1665137100000|2022-10-07 10:05:00|1074.01|1073.51|1075.46|1074.96|1075.56|1075.06|1073.91|1073.41|2
1665137400000|2022-10-07 10:10:00|1075.41|1074.91|1075.11|1074.61|1075.46|1074.96|1074.91|1074.41|1
1665137700000|2022-10-07 10:15:00|1075.16|1074.66|1075.06|1074.56|1075.56|1075.06|1074.51|1074.01|2
1665138000000|2022-10-07 10:20:00|1075.01|1074.51|1076.91|1076.41|1077.01|1076.51|1074.96|1074.46|0
1665138300000|2022-10-07 10:25:00|1076.86|1076.36|1076.26|1075.76|1076.86|1076.36|1076.01|1075.51|2
1665138600000|2022-10-07 10:30:00|1076.21|1075.71|1076.86|1076.36|1076.96|1076.46|1076.11|1075.61|1
1665138900000|2022-10-07 10:35:00|1076.91|1076.41|1076.86|1076.36|1077.01|1076.51|1076.76|1076.26|0
1665139200000|2022-10-07 10:40:00|1076.91|1076.41|1076.21|1075.71|1076.91|1076.41|1075.96|1075.46|3
1665139500000|2022-10-07 10:45:00|1076.16|1075.66|1076.06|1075.56|1076.36|1075.86|1075.96|1075.46|0
1665139800000|2022-10-07 10:50:00|1076.11|1075.61|1076.36|1075.86|1076.46|1075.96|1075.96|1075.46|1
1665140100000|2022-10-07 10:55:00|1076.31|1075.81|1076.61|1076.11|1076.81|1076.31|1076.26|1075.76|0
1665140400000|2022-10-07 11:00:00|1076.66|1076.16|1076.36|1075.86|1076.71|1076.21|1076.31|1075.81|1
1665140700000|2022-10-07 11:05:00|1076.41|1075.91|1076.06|1075.56|1076.41|1075.91|1075.51|1075.01|3
1665141000000|2022-10-07 11:10:00|1076.11|1075.61|1075.51|1075.01|1076.66|1076.16|1075.46|1074.96|3
1665141300000|2022-10-07 11:15:00|1075.56|1075.06|1074.61|1074.11|1075.66|1075.16|1074.51|1074.01|4
1665141600000|2022-10-07 11:20:00|1074.56|1074.06|1074.21|1073.71|1074.91|1074.41|1074.11|1073.61|2
1665141900000|2022-10-07 11:25:00|1074.16|1073.66|1073.51|1073.01|1074.21|1073.71|1073.51|1073.01|0
1665142200000|2022-10-07 11:30:00|1073.56|1073.06|1073.51|1073.01|1074.46|1073.96|1073.31|1072.81|1
1665142500000|2022-10-07 11:35:00|1073.56|1073.06|1074.06|1073.56|1074.11|1073.61|1073.46|1072.96|0
1665142800000|2022-10-07 11:40:00|1074.16|1073.66|1074.21|1073.71|1074.71|1074.21|1074.01|1073.51|1
1665143100000|2022-10-07 11:45:00|1074.16|1073.66|1074.86|1074.36|1075.41|1074.91|1073.96|1073.46|1
1665143400000|2022-10-07 11:50:00|1074.91|1074.41|1075.41|1074.91|1075.41|1074.91|1074.61|1074.11|1
1665143700000|2022-10-07 11:55:00|1075.46|1074.96|1075.01|1074.51|1075.66|1075.16|1074.81|1074.31|0
1665144000000|2022-10-07 12:00:00|1074.96|1074.46|1076.51|1076.01|1076.51|1076.01|1074.81|1074.31|1
1665144300000|2022-10-07 12:05:00|1076.61|1076.11|1076.11|1075.61|1076.71|1076.21|1075.31|1074.81|1
1665144600000|2022-10-07 12:10:00|1076.16|1075.66|1076.51|1076.01|1076.71|1076.21|1075.86|1075.36|0
1665144900000|2022-10-07 12:15:00|1076.46|1075.96|1076.61|1076.11|1077.21|1076.71|1076.41|1075.91|0
1665145200000|2022-10-07 12:20:00|1076.51|1076.01|1077.21|1076.71|1077.81|1077.31|1075.81|1075.31|10
1665145500000|2022-10-07 12:25:00|1077.16|1076.66|1076.06|1075.56|1077.21|1076.71|1075.16|1074.66|1
1665145800000|2022-10-07 12:30:00|1076.11|1075.61|1075.36|1074.86|1076.46|1075.96|1071.36|1070.86|0
1665146100000|2022-10-07 12:35:00|1075.26|1074.76|1074.56|1074.06|1077.26|1076.76|1073.06|1072.56|0
1665146400000|2022-10-07 12:40:00|1074.46|1073.96|1072.66|1072.16|1074.46|1073.96|1072.46|1071.96|0
1665146700000|2022-10-07 12:45:00|1072.56|1072.06|1069.56|1069.06|1072.66|1072.16|1069.56|1069.06|0
1665147000000|2022-10-07 12:50:00|1069.66|1069.16|1070.96|1070.46|1071.46|1070.96|1068.66|1068.16|0
1665147300000|2022-10-07 12:55:00|1070.91|1070.41|1072.96|1072.46|1073.16|1072.66|1070.66|1070.16|0
1665147600000|2022-10-07 13:00:00|1072.86|1072.36|1073.66|1073.16|1074.56|1074.06|1072.76|1072.26|0
1665147900000|2022-10-07 13:05:00|1073.56|1073.06|1071.86|1071.36|1073.66|1073.16|1071.26|1070.76|0
1665148200000|2022-10-07 13:10:00|1071.81|1071.31|1073.46|1072.96|1073.56|1073.06|1071.31|1070.81|0
1665148500000|2022-10-07 13:15:00|1073.41|1072.91|1075.76|1075.26|1075.86|1075.36|1073.31|1072.81|10
1665148800000|2022-10-07 13:20:00|1075.81|1075.31|1074.51|1074.01|1075.81|1075.31|1074.51|1074.01|13
1665149100000|2022-10-07 13:25:00|1074.46|1073.96|1074.66|1074.16|1074.66|1074.16|1073.56|1073.06|0
1665149400000|2022-10-07 13:30:00|1074.76|1074.26|1078.46|1077.96|1078.51|1078.01|1074.41|1073.91|10
1665149700000|2022-10-07 13:35:00|1078.36|1077.86|1080.46|1079.96|1080.51|1080.01|1077.96|1077.46|0
1665150000000|2022-10-07 13:40:00|1080.51|1080.01|1080.61|1080.11|1082.01|1081.51|1080.16|1079.66|0
1665150300000|2022-10-07 13:45:00|1080.66|1080.16|1078.76|1078.26|1080.81|1080.31|1078.71|1078.21|11
1665150600000|2022-10-07 13:50:00|1078.71|1078.21|1080.01|1079.51|1080.06|1079.56|1077.71|1077.21|10
1665150900000|2022-10-07 13:55:00|1079.96|1079.46|1079.11|1078.61|1080.06|1079.56|1078.96|1078.46|0
1665151200000|2022-10-07 14:00:00|1079.06|1078.56|1075.36|1074.86|1079.61|1079.11|1075.11|1074.61|0
1665151500000|2022-10-07 14:05:00|1075.41|1074.91|1075.36|1074.86|1076.11|1075.61|1074.91|1074.41|0
1665151800000|2022-10-07 14:10:00|1075.37|1074.87|1073.47|1072.97|1075.77|1075.27|1073.37|1072.87|0
1665152100000|2022-10-07 14:15:00|1073.32|1072.82|1076.03|1073.53|1076.03|1075.32|1073.17|1072.67|40
1665152400000|2022-10-07 14:20:00|1076.26|1073.76|1076.27|1073.77|1077.23|1074.73|1075.79|1073.29|0
1665152700000|2022-10-07 14:25:00|1076.04|1073.54|1075.33|1072.83|1076.75|1074.25|1075.33|1072.83|0
1665153000000|2022-10-07 14:30:00|1075.34|1072.84|1074.62|1072.12|1075.81|1073.31|1074.39|1071.89|0
1665153300000|2022-10-07 14:35:00|1074.63|1072.13|1074.14|1071.64|1074.97|1072.47|1073.9|1071.4|0
1665153600000|2022-10-07 14:40:00|1074.02|1071.52|1075.82|1073.32|1075.94|1073.44|1074.02|1071.52|0
1665153900000|2022-10-07 14:45:00|1076.05|1073.55|1076.3|1073.8|1077.02|1074.52|1075.81|1073.31|0
1665154200000|2022-10-07 14:50:00|1076.07|1073.57|1075.6|1073.1|1076.31|1073.81|1074.86|1072.36|0
1665154500000|2022-10-07 14:55:00|1075.84|1073.34|1074.89|1072.39|1076.32|1073.82|1074.65|1072.15|0
1665154800000|2022-10-07 15:00:00|1074.66|1072.16|1076.31|1073.81|1076.32|1073.82|1074.66|1072.16|0
1665155100000|2022-10-07 15:05:00|1076.3|1073.8|1074.18|1071.68|1076.31|1073.81|1074.18|1071.68|0
1665155400000|2022-10-07 15:10:00|1074.17|1071.67|1074.41|1071.91|1074.9|1072.4|1073.93|1071.43|0
1665155700000|2022-10-07 15:15:00|1074.64|1072.14|1072.97|1070.47|1074.88|1072.38|1072.97|1070.47|0
1665156000000|2022-10-07 15:20:00|1072.74|1070.24|1073.67|1071.17|1073.91|1071.41|1072.49|1069.99|0
1665156300000|2022-10-07 15:25:00|1073.9|1071.4|1073.69|1071.19|1074.16|1071.66|1073.22|1070.72|0
1665156600000|2022-10-07 15:30:00|1073.46|1070.96|1072.74|1070.24|1073.94|1071.44|1072.74|1070.24|0
1665156900000|2022-10-07 15:35:00|1072.97|1070.47|1073.22|1070.72|1073.7|1071.2|1072.74|1070.24|0
1665157200000|2022-10-07 15:40:00|1073.21|1070.71|1073.19|1070.69|1073.7|1071.2|1072.48|1069.98|0
1665157500000|2022-10-07 15:45:00|1073.2|1070.7|1072.25|1069.75|1073.21|1070.71|1072.24|1069.74|0
1665157800000|2022-10-07 15:50:00|1072.48|1069.98|1072.25|1069.75|1072.98|1070.48|1072.13|1069.63|0
1665158100000|2022-10-07 15:55:00|1072.24|1069.74|1072.5|1070|1072.97|1070.47|1072.01|1069.51|0
1665158400000|2022-10-07 16:00:00|1072.26|1069.76|1072.74|1070.24|1072.97|1070.47|1071.78|1069.28|0
1665158700000|2022-10-07 16:05:00|1072.73|1070.23|1072.98|1070.48|1073.22|1070.72|1072.49|1069.99|0
1665159000000|2022-10-07 16:10:00|1072.97|1070.47|1072.5|1070|1073.46|1070.96|1072.49|1069.99|0
1665159300000|2022-10-07 16:15:00|1072.73|1070.23|1072.72|1070.22|1072.97|1070.47|1072.25|1069.75|0
1665159600000|2022-10-07 16:20:00|1072.6|1070.1|1071.51|1069.01|1072.72|1070.22|1071.5|1069|0
1665159900000|2022-10-07 16:25:00|1071.5|1069|1071.62|1069.12|1071.99|1069.49|1071.27|1068.77|0
1665160200000|2022-10-07 16:30:00|1071.74|1069.24|1071.03|1068.53|1071.74|1069.24|1070.79|1068.29|0
1665160500000|2022-10-07 16:35:00|1071.26|1068.76|1071.5|1069|1071.5|1069|1071.02|1068.52|0
1665160800000|2022-10-07 16:40:00|1071.49|1068.99|1071.01|1068.51|1071.5|1069|1071|1068.5|0
1665161100000|2022-10-07 16:45:00|1071|1068.5|1070.76|1068.26|1071.01|1068.51|1070.53|1068.03|0
1665161400000|2022-10-07 16:50:00|1070.77|1068.27|1070.53|1068.03|1071.01|1068.51|1070.52|1068.02|0
1665161700000|2022-10-07 16:55:00|1070.65|1068.15|1071.24|1068.74|1071.24|1068.74|1070.65|1068.15|0
1665162000000|2022-10-07 17:00:00|1071.23|1068.73|1070.52|1068.02|1071.23|1068.73|1070.28|1067.78|0
1665162300000|2022-10-07 17:05:00|1070.64|1068.14|1070.04|1067.54|1070.76|1068.26|1069.81|1067.31|0
1665162600000|2022-10-07 17:10:00|1070.05|1067.55|1071.01|1068.51|1071.01|1068.51|1069.81|1067.31|0
1665162900000|2022-10-07 17:15:00|1071|1068.5|1071.72|1069.22|1071.73|1069.23|1070.77|1068.27|0
1665163200000|2022-10-07 17:20:00|1071.49|1068.99|1071|1068.5|1071.72|1069.22|1071|1068.5|0
1665163500000|2022-10-07 17:25:00|1071.01|1068.51|1071.24|1068.74|1071.73|1069.23|1070.77|1068.27|0
1665163800000|2022-10-07 17:30:00|1071.23|1068.73|1070.99|1068.49|1071.24|1068.74|1070.75|1068.25|0
1665164100000|2022-10-07 17:35:00|1071|1068.5|1071.24|1068.74|1071.48|1068.98|1070.99|1068.49|0
1665164400000|2022-10-07 17:40:00|1071.23|1068.73|1071.72|1069.22|1071.97|1069.47|1071.23|1068.73|0
1665164700000|2022-10-07 17:45:00|1071.61|1069.11|1071.24|1068.74|1071.96|1069.46|1071.23|1068.73|0
1665165000000|2022-10-07 17:50:00|1071.23|1068.73|1070.99|1068.49|1071.72|1069.22|1070.98|1068.48|0
1665165300000|2022-10-07 17:55:00|1071|1068.5|1070.52|1068.02|1071.47|1068.97|1070.51|1068.01|0
1665165600000|2022-10-07 18:00:00|1070.51|1068.01|1070.87|1068.37|1071.24|1068.74|1070.28|1067.78|0
1665165900000|2022-10-07 18:05:00|1070.76|1068.26|1070.76|1068.26|1071.47|1068.97|1070.75|1068.25|0
1665166200000|2022-10-07 18:10:00|1070.75|1068.25|1071.23|1068.73|1071.23|1068.73|1070.15|1067.65|0
1665166500000|2022-10-07 18:15:00|1071.24|1068.74|1070.51|1068.01|1071.47|1068.97|1070.51|1068.01|0
1665166800000|2022-10-07 18:20:00|1070.39|1067.89|1069.32|1066.82|1070.52|1068.02|1069.09|1066.59|0
1665167100000|2022-10-07 18:25:00|1069.33|1066.83|1069.54|1067.04|1070.03|1067.53|1069.31|1066.81|0
1665167400000|2022-10-07 18:30:00|1069.42|1066.92|1069.54|1067.04|1069.55|1067.05|1068.83|1066.33|0
1665167700000|2022-10-07 18:35:00|1069.55|1067.05|1069.78|1067.28|1070.26|1067.76|1069.54|1067.04|0
1665168000000|2022-10-07 18:40:00|1069.79|1067.29|1069.3|1066.8|1070.26|1067.76|1069.3|1066.8|0
1665168300000|2022-10-07 18:45:00|1069.53|1067.03|1069.77|1067.27|1069.77|1067.27|1069.05|1066.55|0
1665168600000|2022-10-07 18:50:00|1069.66|1067.16|1069.78|1067.28|1070.01|1067.51|1069.53|1067.03|0
1665168900000|2022-10-07 18:55:00|1069.89|1067.39|1070.24|1067.74|1070.25|1067.75|1069.53|1067.03|0
1665169200000|2022-10-07 19:00:00|1070.01|1067.51|1070.53|1068.03|1070.53|1068.03|1069.8|1067.3|0
1665169500000|2022-10-07 19:05:00|1070.52|1068.02|1069.56|1067.06|1070.52|1068.02|1069.55|1067.05|0
1665169800000|2022-10-07 19:10:00|1069.68|1067.18|1069.06|1066.56|1070.04|1067.54|1068.83|1066.33|0
1665170100000|2022-10-07 19:15:00|1069.07|1066.57|1068.58|1066.08|1069.31|1066.81|1068.34|1065.84|0
1665170400000|2022-10-07 19:20:00|1068.35|1065.85|1068.34|1065.84|1068.83|1066.33|1068.09|1065.59|0
1665170700000|2022-10-07 19:25:00|1068.33|1065.83|1067.85|1065.35|1068.34|1065.84|1067.37|1064.87|0
1665171000000|2022-10-07 19:30:00|1067.84|1065.34|1067.12|1064.62|1067.85|1065.35|1066.88|1064.38|0
1665171300000|2022-10-07 19:35:00|1067.35|1064.85|1068.36|1065.86|1068.36|1065.86|1066.88|1064.38|0
1665171600000|2022-10-07 19:40:00|1068.24|1065.74|1068.84|1066.34|1069.33|1066.83|1067.88|1065.38|0
1665171900000|2022-10-07 19:45:00|1068.85|1066.35|1068.7|1066.2|1069.31|1066.81|1068.34|1065.84|0
1665172200000|2022-10-07 19:50:00|1068.81|1066.31|1069.7|1067.2|1070.28|1067.78|1068.81|1066.31|0
1665172500000|2022-10-07 19:55:00|1069.71|1067.21|1070.06|1067.56|1070.9|1068.4|1069.33|1066.83|0
1665172800000|2022-10-07 20:00:00|1069.27|1066.77|1069.15|1066.65|1069.65|1067.15|1068.99|1066.49|0
1665173100000|2022-10-07 20:05:00|1069.1|1066.6|1068.56|1066.06|1069.15|1066.65|1068.44|1065.94|0
1665173400000|2022-10-07 20:10:00|1068.55|1066.05|1068.94|1066.44|1069.1|1066.6|1068.32|1065.82|0
1665173700000|2022-10-07 20:15:00|1068.87|1066.37|1068.56|1066.06|1068.99|1066.49|1068.48|1065.98|0
1665174000000|2022-10-07 20:20:00|1068.6|1066.1|1068.65|1066.15|1068.77|1066.27|1068.56|1066.06|0
1665174300000|2022-10-07 20:25:00|1068.68|1066.18|1068.72|1066.22|1068.87|1066.37|1068.65|1066.15|0
1665174600000|2022-10-07 20:30:00|1068.77|1066.27|1068.82|1066.32|1068.84|1066.34|1068.6|1066.1|0
1665174900000|2022-10-07 20:35:00|1068.77|1066.27|1068.99|1066.49|1069.15|1066.65|1068.77|1066.27|0
1665175200000|2022-10-07 20:40:00|1069.01|1066.51|1068.8|1066.3|1069.15|1066.65|1068.77|1066.27|0
1665175500000|2022-10-07 20:45:00|1068.82|1066.32|1069.03|1066.53|1069.03|1066.53|1068.77|1066.27|0
1665175800000|2022-10-07 20:50:00|1068.99|1066.49|1069.03|1066.53|1069.03|1066.53|1068.84|1066.34|0
1665176100000|2022-10-07 20:55:00|1069.04|1066.54|1069.3|1066.8|1069.39|1066.89|1068.99|1066.49|0
1665176400000|2022-10-07 21:00:00|1069.83|1067.33|1069.83|1067.33|1069.83|1067.33|1069.83|1067.33|0
1665352800000|2022-10-09 22:00:00|1066.16|1063.66|1065.21|1062.71|1066.4|1063.9|1064.8|1062.3|0
1665353100000|2022-10-09 22:05:00|1065.2|1062.7|1066.47|1063.97|1066.49|1063.99|1065.04|1062.54|0
1665353400000|2022-10-09 22:10:00|1066.46|1063.96|1066.03|1063.53|1066.58|1064.08|1065.29|1062.79|0
1665353700000|2022-10-09 22:15:00|1066.04|1063.54|1066.1|1063.6|1066.34|1063.84|1065.65|1063.15|0
1665354000000|2022-10-09 22:20:00|1066.12|1063.62|1064.78|1062.28|1066.43|1063.93|1064.45|1061.95|0
1665354300000|2022-10-09 22:25:00|1064.79|1062.29|1064.23|1061.73|1065.02|1062.52|1062.8|1060.3|0
1665354600000|2022-10-09 22:30:00|1064.24|1061.74|1063.69|1061.19|1064.66|1062.16|1063.06|1060.56|0
1665354900000|2022-10-09 22:35:00|1063.78|1061.28|1063.85|1061.35|1064.71|1062.21|1063.73|1061.23|0
1665355200000|2022-10-09 22:40:00|1063.78|1061.28|1064.23|1061.73|1065|1062.5|1063.78|1061.28|0
1665355500000|2022-10-09 22:45:00|1064.21|1061.71|1064.64|1062.14|1064.88|1062.38|1064.16|1061.66|0
1665355800000|2022-10-09 22:50:00|1064.71|1062.21|1064.76|1062.26|1065.09|1062.59|1064.25|1061.75|0
1665356100000|2022-10-09 22:55:00|1064.78|1062.28|1063.54|1061.04|1064.8|1062.3|1063.54|1061.04|0
1665356400000|2022-10-09 23:00:00|1063.49|1060.99|1064.54|1062.04|1064.92|1062.42|1062.68|1060.18|0
1665356700000|2022-10-09 23:05:00|1064.57|1062.07|1065.47|1062.97|1065.64|1063.14|1064.45|1061.95|0
1665357000000|2022-10-09 23:10:00|1065.4|1062.9|1065.14|1062.64|1065.76|1063.26|1064.9|1062.4|0
1665357300000|2022-10-09 23:15:00|1065.09|1062.59|1065.31|1062.81|1065.47|1062.97|1065|1062.5|0
1665357600000|2022-10-09 23:20:00|1065.33|1062.83|1065.26|1062.76|1065.59|1063.09|1065.11|1062.61|0
1665357900000|2022-10-09 23:25:00|1065.38|1062.88|1064.92|1062.42|1065.47|1062.97|1064.76|1062.26|0
1665358200000|2022-10-09 23:30:00|1064.85|1062.35|1064.41|1061.91|1064.9|1062.4|1063.1|1060.6|0
1665358500000|2022-10-09 23:35:00|1064.43|1061.93|1065.46|1062.96|1065.61|1063.11|1064.34|1061.84|0
1665358800000|2022-10-09 23:40:00|1065.49|1062.99|1066.2|1063.7|1066.23|1063.73|1065.29|1062.79|0
1665359100000|2022-10-09 23:45:00|1066.21|1063.71|1065.8|1063.3|1066.25|1063.75|1065.58|1063.08|0
1665359400000|2022-10-09 23:50:00|1065.85|1063.35|1066.01|1063.51|1066.4|1063.9|1065.63|1063.13|0
1665359700000|2022-10-09 23:55:00|1066.06|1063.56|1066.4|1063.9|1067.21|1064.71|1066.06|1063.56|0
1665360000000|2022-10-10 00:00:00|1066.37|1063.87|1065.72|1063.22|1066.99|1064.49|1065.25|1062.75|0
1665360300000|2022-10-10 00:05:00|1065.7|1063.2|1064.8|1062.3|1066.13|1063.63|1064.56|1062.06|0
1665360600000|2022-10-10 00:10:00|1064.81|1062.31|1066.16|1063.66|1066.33|1063.83|1064.81|1062.31|0
1665360900000|2022-10-10 00:15:00|1066.17|1063.67|1067.12|1064.62|1067.61|1065.11|1066.12|1063.62|0
1665361200000|2022-10-10 00:20:00|1067.13|1064.63|1067.12|1064.62|1067.84|1065.34|1066.88|1064.38|0
1665361500000|2022-10-10 00:25:00|1067|1064.5|1067.12|1064.62|1067.36|1064.86|1066.4|1063.9|0
1665361800000|2022-10-10 00:30:00|1067|1064.5|1067.11|1064.61|1067.59|1065.09|1066.87|1064.37|0
1665362100000|2022-10-10 00:35:00|1067.1|1064.6|1067.58|1065.08|1068.06|1065.56|1066.87|1064.37|0
1665362400000|2022-10-10 00:40:00|1067.59|1065.09|1068.72|1066.22|1068.96|1066.46|1067.58|1065.08|0
1665362700000|2022-10-10 00:45:00|1068.61|1066.11|1068.26|1065.76|1068.72|1066.22|1068.02|1065.52|0
1665363000000|2022-10-10 00:50:00|1068.49|1065.99|1068.26|1065.76|1068.74|1066.24|1068.26|1065.76|0
1665363300000|2022-10-10 00:55:00|1068.25|1065.75|1067.78|1065.28|1068.26|1065.76|1067.54|1065.04|0
1665363600000|2022-10-10 01:00:00|1068.01|1065.51|1067.78|1065.28|1068.02|1065.52|1067.53|1065.03|0
1665363900000|2022-10-10 01:05:00|1067.66|1065.16|1067.78|1065.28|1068.26|1065.76|1067.54|1065.04|0
1665364200000|2022-10-10 01:10:00|1067.77|1065.27|1068.25|1065.75|1068.25|1065.75|1067.54|1065.04|0
1665364500000|2022-10-10 01:15:00|1068.26|1065.76|1067.31|1064.81|1068.26|1065.76|1067.07|1064.57|0
1665364800000|2022-10-10 01:20:00|1067.08|1064.58|1067.08|1064.58|1067.55|1065.05|1067.08|1064.58|0
1665365100000|2022-10-10 01:25:00|1067.07|1064.57|1066.95|1064.45|1067.07|1064.57|1066.59|1064.09|0
1665365400000|2022-10-10 01:30:00|1066.84|1064.34|1067.55|1065.05|1067.78|1065.28|1066.83|1064.33|0
1665365700000|2022-10-10 01:35:00|1067.67|1065.17|1067.79|1065.29|1067.79|1065.29|1067.43|1064.93|0
1665366000000|2022-10-10 01:40:00|1067.55|1065.05|1068.28|1065.78|1068.52|1066.02|1067.55|1065.05|0
1665366300000|2022-10-10 01:45:00|1068.27|1065.77|1068.51|1066.01|1068.51|1066.01|1068.27|1065.77|0
1665366600000|2022-10-10 01:50:00|1068.39|1065.89|1068.75|1066.25|1069.23|1066.73|1068.39|1065.89|0
1665366900000|2022-10-10 01:55:00|1068.64|1066.14|1068.51|1066.01|1068.75|1066.25|1068.16|1065.66|0
1665367200000|2022-10-10 02:00:00|1068.28|1065.78|1068.03|1065.53|1068.51|1066.01|1068.03|1065.53|0
1665367500000|2022-10-10 02:05:00|1067.8|1065.3|1067.8|1065.3|1068.04|1065.54|1067.8|1065.3|0
1665367800000|2022-10-10 02:10:00|1067.92|1065.42|1067.8|1065.3|1068.03|1065.53|1067.55|1065.05|0
1665368100000|2022-10-10 02:15:00|1067.79|1065.29|1067.56|1065.06|1068.16|1065.66|1067.55|1065.05|0
1665368400000|2022-10-10 02:20:00|1067.55|1065.05|1067.68|1065.18|1067.79|1065.29|1067.31|1064.81|0
1665368700000|2022-10-10 02:25:00|1067.56|1065.06|1067.82|1065.32|1067.94|1065.44|1067.47|1064.97|0
1665369000000|2022-10-10 02:30:00|1067.71|1065.21|1067.93|1065.43|1067.94|1065.44|1067.46|1064.96|0
1665369300000|2022-10-10 02:35:00|1067.7|1065.2|1067.93|1065.43|1068.17|1065.67|1067.7|1065.2|0
1665369600000|2022-10-10 02:40:00|1067.82|1065.32|1067.93|1065.43|1068.17|1065.67|1067.69|1065.19|0
1665369900000|2022-10-10 02:45:00|1067.69|1065.19|1067.69|1065.19|1067.93|1065.43|1067.45|1064.95|0
1665370200000|2022-10-10 02:50:00|1067.93|1065.43|1067.93|1065.43|1067.93|1065.43|1067.69|1065.19|0
1665370500000|2022-10-10 02:55:00|1067.94|1065.44|1068.17|1065.67|1068.18|1065.68|1067.93|1065.43|0
1665370800000|2022-10-10 03:00:00|1069.01|1066.51|1069|1066.5|1069.01|1066.51|1068.88|1066.38|0
1665371100000|2022-10-10 03:05:00|1068.77|1066.27|1068.52|1066.02|1068.77|1066.27|1068.29|1065.79|0
1665371400000|2022-10-10 03:10:00|1068.29|1065.79|1068.77|1066.27|1068.77|1066.27|1068.29|1065.79|0
1665371700000|2022-10-10 03:15:00|1068.89|1066.39|1068.29|1065.79|1069|1066.5|1068.28|1065.78|0
1665372000000|2022-10-10 03:20:00|1068.28|1065.78|1067.8|1065.3|1068.29|1065.79|1067.8|1065.3|0
1665372300000|2022-10-10 03:25:00|1067.57|1065.07|1068.05|1065.55|1068.05|1065.55|1067.57|1065.07|0
1665372600000|2022-10-10 03:30:00|1067.22|1064.72|1066.97|1064.47|1067.45|1064.95|1066.74|1064.24|0
1665372900000|2022-10-10 03:35:00|1066.74|1064.24|1066.74|1064.24|1066.98|1064.48|1066.73|1064.23|0
1665373200000|2022-10-10 03:40:00|1066.97|1064.47|1067.1|1064.6|1067.22|1064.72|1066.97|1064.47|0
1665373500000|2022-10-10 03:45:00|1067.21|1064.71|1067.21|1064.71|1067.45|1064.95|1067.21|1064.71|0
1665373800000|2022-10-10 03:50:00|1067.09|1064.59|1066.98|1064.48|1067.22|1064.72|1066.97|1064.47|0
1665374100000|2022-10-10 03:55:00|1066.97|1064.47|1067.22|1064.72|1067.22|1064.72|1066.97|1064.47|0
1665374400000|2022-10-10 04:00:00|1067.21|1064.71|1066.98|1064.48|1067.22|1064.72|1066.98|1064.48|0
1665374700000|2022-10-10 04:05:00|1066.99|1064.49|1066.99|1064.49|1067.22|1064.72|1066.98|1064.48|0
1665375000000|2022-10-10 04:10:00|1066.98|1064.48|1066.99|1064.49|1067.23|1064.73|1066.98|1064.48|0
1665375300000|2022-10-10 04:15:00|1067|1064.5|1067.23|1064.73|1067.47|1064.97|1067|1064.5|0
1665375600000|2022-10-10 04:20:00|1067.24|1064.74|1067|1064.5|1067.24|1064.74|1066.99|1064.49|0
1665375900000|2022-10-10 04:25:00|1066.99|1064.49|1066.99|1064.49|1067.23|1064.73|1066.75|1064.25|0
1665376200000|2022-10-10 04:30:00|1067|1064.5|1067.22|1064.72|1067.23|1064.73|1066.99|1064.49|0
1665376500000|2022-10-10 04:35:00|1067.1|1064.6|1067.46|1064.96|1067.46|1064.96|1067.1|1064.6|0
1665376800000|2022-10-10 04:40:00|1067.58|1065.08|1067.93|1065.43|1067.93|1065.43|1067.58|1065.08|0
1665377100000|2022-10-10 04:45:00|1067.7|1065.2|1067.94|1065.44|1067.94|1065.44|1067.7|1065.2|0
1665377400000|2022-10-10 04:50:00|1067.95|1065.45|1067.94|1065.44|1068.18|1065.68|1067.94|1065.44|0
1665377700000|2022-10-10 04:55:00|1068.17|1065.67|1068.17|1065.67|1068.41|1065.91|1068.17|1065.67|0
1665378000000|2022-10-10 05:00:00|1068.18|1065.68|1067.94|1065.44|1068.18|1065.68|1067.7|1065.2|0
1665378300000|2022-10-10 05:05:00|1067.71|1065.21|1067.7|1065.2|1067.71|1065.21|1067.46|1064.96|0
1665378600000|2022-10-10 05:10:00|1067.58|1065.08|1067.23|1064.73|1067.94|1065.44|1067.23|1064.73|0
1665378900000|2022-10-10 05:15:00|1067.35|1064.85|1067.55|1065.05|1067.55|1065.05|1067.23|1064.73|0
1665379200000|2022-10-10 05:20:00|1067.78|1065.28|1067.54|1065.04|1067.78|1065.28|1067.54|1065.04|0
1665379500000|2022-10-10 05:25:00|1067.77|1065.27|1067.79|1065.29|1068.26|1065.76|1067.66|1065.16|0
1665379800000|2022-10-10 05:30:00|1067.91|1065.41|1065.89|1063.39|1067.91|1065.41|1065.42|1062.92|0
1665380100000|2022-10-10 05:35:00|1065.77|1063.27|1065.65|1063.15|1066.36|1063.86|1065.65|1063.15|0
1665380400000|2022-10-10 05:40:00|1065.77|1063.27|1066.12|1063.62|1066.36|1063.86|1065.65|1063.15|0
1665380700000|2022-10-10 05:45:00|1066.23|1063.73|1064.94|1062.44|1066.35|1063.85|1064.94|1062.44|0
1665381000000|2022-10-10 05:50:00|1064.95|1062.45|1064.94|1062.44|1065.53|1063.03|1064.71|1062.21|0
1665381300000|2022-10-10 05:55:00|1064.71|1062.21|1064.24|1061.74|1065.18|1062.68|1064.13|1061.63|0
1665381600000|2022-10-10 06:00:00|1064.48|1061.98|1063.79|1061.29|1065.43|1062.93|1063.32|1060.82|0
1665381900000|2022-10-10 06:05:00|1063.8|1061.3|1064.51|1062.01|1064.99|1062.49|1063.79|1061.29|0
1665382200000|2022-10-10 06:10:00|1064.62|1062.12|1066.15|1063.65|1066.16|1063.66|1064.51|1062.01|0
1665382500000|2022-10-10 06:15:00|1066.16|1063.66|1065.68|1063.18|1066.63|1064.13|1065.67|1063.17|0
1665382800000|2022-10-10 06:20:00|1065.67|1063.17|1065.43|1062.93|1066.15|1063.65|1065.43|1062.93|0
1665383100000|2022-10-10 06:25:00|1065.2|1062.7|1065.2|1062.7|1065.91|1063.41|1065.19|1062.69|0
1665383400000|2022-10-10 06:30:00|1065.21|1062.71|1063.55|1061.05|1065.21|1062.71|1063.43|1060.93|0
1665383700000|2022-10-10 06:35:00|1063.43|1060.93|1064.49|1061.99|1064.96|1062.46|1063.31|1060.81|0
1665384000000|2022-10-10 06:40:00|1064.5|1062|1063.56|1061.06|1064.96|1062.46|1063.56|1061.06|0
1665384300000|2022-10-10 06:45:00|1063.68|1061.18|1063.7|1061.2|1064.27|1061.77|1062.66|1060.16|0
1665384600000|2022-10-10 06:50:00|1063.81|1061.31|1063.9|1061.4|1064.87|1062.37|1063.44|1060.94|0
1665384900000|2022-10-10 06:55:00|1064.14|1061.64|1066.66|1064.16|1066.66|1064.16|1064.02|1061.52|0
1665385200000|2022-10-10 07:00:00|1066.43|1063.93|1077.47|1076.97|1077.67|1077.17|1066.42|1063.92|30
1665385500000|2022-10-10 07:05:00|1077.42|1076.92|1078.47|1077.97|1079.27|1078.77|1076.27|1075.77|0
1665385800000|2022-10-10 07:10:00|1078.52|1078.02|1076.17|1075.67|1078.57|1078.07|1075.07|1074.57|0
1665386100000|2022-10-10 07:15:00|1076.07|1075.57|1074.07|1073.57|1076.17|1075.67|1073.37|1072.87|2
1665386400000|2022-10-10 07:20:00|1074.17|1073.67|1074.27|1073.77|1074.72|1074.22|1073.77|1073.27|11
1665386700000|2022-10-10 07:25:00|1074.32|1073.82|1071.42|1070.92|1074.42|1073.92|1071.37|1070.87|3
1665387000000|2022-10-10 07:30:00|1071.32|1070.82|1070.37|1069.87|1071.32|1070.82|1068.72|1068.22|1
1665387300000|2022-10-10 07:35:00|1070.42|1069.92|1072.17|1071.67|1072.77|1072.27|1070.37|1069.87|0
1665387600000|2022-10-10 07:40:00|1072.12|1071.62|1069.57|1069.07|1072.37|1071.87|1069.57|1069.07|0
1665387900000|2022-10-10 07:45:00|1069.77|1069.27|1067.47|1066.97|1070.07|1069.57|1067.47|1066.97|0
1665388200000|2022-10-10 07:50:00|1067.51|1067.01|1065.71|1065.21|1067.91|1067.41|1065.51|1065.01|0
1665388500000|2022-10-10 07:55:00|1065.76|1065.26|1065.86|1065.36|1066.01|1065.51|1065.11|1064.61|1
1665388800000|2022-10-10 08:00:00|1065.96|1065.46|1065.11|1064.61|1066.71|1066.21|1065.11|1064.61|0
1665389100000|2022-10-10 08:05:00|1065.16|1064.66|1065.76|1065.26|1066.41|1065.91|1065.16|1064.66|21
1665389400000|2022-10-10 08:10:00|1065.71|1065.21|1065.01|1064.51|1066.01|1065.51|1065.01|1064.51|21
1665389700000|2022-10-10 08:15:00|1065.11|1064.61|1064.31|1063.81|1065.51|1065.01|1063.71|1063.21|0
1665390000000|2022-10-10 08:20:00|1064.21|1063.71|1063.61|1063.11|1064.41|1063.91|1063.41|1062.91|0
1665390300000|2022-10-10 08:25:00|1063.66|1063.16|1063.36|1062.86|1064.26|1063.76|1063.26|1062.76|31
1665390600000|2022-10-10 08:30:00|1063.31|1062.81|1061.41|1060.91|1063.41|1062.91|1061.41|1060.91|12
1665390900000|2022-10-10 08:35:00|1061.31|1060.81|1062.91|1062.41|1062.91|1062.41|1060.91|1060.41|11
1665391200000|2022-10-10 08:40:00|1062.96|1062.46|1062.31|1061.81|1063.51|1063.01|1062.06|1061.56|0
1665391500000|2022-10-10 08:45:00|1062.21|1061.71|1063.41|1062.91|1063.41|1062.91|1061.51|1061.01|0
1665391800000|2022-10-10 08:50:00|1063.46|1062.96|1064.41|1063.91|1064.51|1064.01|1063.21|1062.71|0
1665392100000|2022-10-10 08:55:00|1064.46|1063.96|1062.91|1062.41|1064.46|1063.96|1062.71|1062.21|0
1665392400000|2022-10-10 09:00:00|1062.81|1062.31|1065.41|1064.91|1065.41|1064.91|1062.71|1062.21|10
1665392700000|2022-10-10 09:05:00|1065.36|1064.86|1064.91|1064.41|1065.81|1065.31|1064.81|1064.31|0
1665393000000|2022-10-10 09:10:00|1064.86|1064.36|1065.36|1064.86|1065.91|1065.41|1064.61|1064.11|0
1665393300000|2022-10-10 09:15:00|1065.41|1064.91|1066.61|1066.11|1066.81|1066.31|1065.41|1064.91|0
1665393600000|2022-10-10 09:20:00|1066.66|1066.16|1067.51|1067.01|1067.91|1067.41|1066.61|1066.11|10
1665393900000|2022-10-10 09:25:00|1067.61|1067.11|1067.61|1067.11|1068.46|1067.96|1067.51|1067.01|1
1665394200000|2022-10-10 09:30:00|1067.56|1067.06|1066.51|1066.01|1067.91|1067.41|1066.51|1066.01|0
1665394500000|2022-10-10 09:35:00|1066.61|1066.11|1066.61|1066.11|1066.71|1066.21|1066.01|1065.51|0
1665394800000|2022-10-10 09:40:00|1066.66|1066.16|1066.91|1066.41|1067.01|1066.51|1066.31|1065.81|0
1665395100000|2022-10-10 09:45:00|1066.31|1065.81|1066.81|1066.31|1067.11|1066.61|1066.31|1065.81|10
1665395400000|2022-10-10 09:50:00|1066.76|1066.26|1067.41|1066.91|1067.41|1066.91|1065.91|1065.41|0
1665395700000|2022-10-10 09:55:00|1067.26|1066.76|1067.91|1067.41|1068.31|1067.81|1067.11|1066.61|1
1665396000000|2022-10-10 10:00:00|1067.81|1067.31|1068.16|1067.66|1068.31|1067.81|1067.81|1067.31|0
1665396300000|2022-10-10 10:05:00|1068.21|1067.71|1068.66|1068.16|1068.91|1068.41|1068.21|1067.71|5
1665396600000|2022-10-10 10:10:00|1068.71|1068.21|1068.11|1067.61|1068.76|1068.26|1068.01|1067.51|1
1665396900000|2022-10-10 10:15:00|1068.06|1067.56|1067.56|1067.06|1068.06|1067.56|1067.36|1066.86|1
1665397200000|2022-10-10 10:20:00|1067.61|1067.11|1067.36|1066.86|1067.61|1067.11|1066.86|1066.36|1
1665397500000|2022-10-10 10:25:00|1067.31|1066.81|1067.56|1067.06|1067.66|1067.16|1067.31|1066.81|0
1665397800000|2022-10-10 10:30:00|1067.51|1067.01|1067.71|1067.21|1067.86|1067.36|1067.51|1067.01|0
1665398100000|2022-10-10 10:35:00|1067.76|1067.26|1067.46|1066.96|1067.76|1067.26|1067.26|1066.76|4
1665398400000|2022-10-10 10:40:00|1067.41|1066.91|1067.91|1067.41|1067.96|1067.46|1067.36|1066.86|0
1665398700000|2022-10-10 10:45:00|1067.96|1067.46|1067.91|1067.41|1068.16|1067.66|1067.86|1067.36|0
1665399000000|2022-10-10 10:50:00|1067.86|1067.36|1066.91|1066.41|1067.91|1067.41|1066.86|1066.36|2
1665399300000|2022-10-10 10:55:00|1066.86|1066.36|1066.76|1066.26|1066.91|1066.41|1066.46|1065.96|2
1665399600000|2022-10-10 11:00:00|1066.81|1066.31|1067.36|1066.86|1067.56|1067.06|1066.81|1066.31|1
1665399900000|2022-10-10 11:05:00|1067.61|1067.11|1068.16|1067.66|1068.21|1067.71|1066.86|1066.36|2
1665400200000|2022-10-10 11:10:00|1068.11|1067.61|1068.06|1067.56|1068.31|1067.81|1067.91|1067.41|0
1665400500000|2022-10-10 11:15:00|1068.11|1067.61|1069.96|1069.46|1070.01|1069.51|1068.06|1067.56|1
1665400800000|2022-10-10 11:20:00|1070.01|1069.51|1070.01|1069.51|1070.36|1069.86|1069.81|1069.31|0
1665401100000|2022-10-10 11:25:00|1070.06|1069.56|1070.31|1069.81|1070.41|1069.91|1070.01|1069.51|0
1665401400000|2022-10-10 11:30:00|1070.26|1069.76|1072.06|1071.56|1072.11|1071.61|1070.26|1069.76|1
1665401700000|2022-10-10 11:35:00|1072.11|1071.61|1071.61|1071.11|1072.51|1072.01|1071.46|1070.96|2
1665402000000|2022-10-10 11:40:00|1071.72|1071.22|1070.52|1070.02|1071.72|1071.22|1070.22|1069.72|4
1665402300000|2022-10-10 11:45:00|1070.47|1069.97|1069.87|1069.37|1070.47|1069.97|1069.32|1068.82|0
1665402600000|2022-10-10 11:50:00|1069.97|1069.47|1069.62|1069.12|1070.47|1069.97|1069.62|1069.12|0
1665402900000|2022-10-10 11:55:00|1069.57|1069.07|1069.97|1069.47|1070.22|1069.72|1069.37|1068.87|0
1665403200000|2022-10-10 12:00:00|1070.02|1069.52|1073.02|1072.52|1073.02|1072.52|1069.67|1069.17|0
1665403500000|2022-10-10 12:05:00|1072.97|1072.47|1072.87|1072.37|1072.97|1072.47|1072.47|1071.97|0
1665403800000|2022-10-10 12:10:00|1072.92|1072.42|1072.77|1072.27|1073.47|1072.97|1072.47|1071.97|0
1665404100000|2022-10-10 12:15:00|1072.72|1072.22|1072.42|1071.92|1073.87|1073.37|1072.22|1071.72|0
1665404400000|2022-10-10 12:20:00|1072.47|1071.97|1074.67|1074.17|1074.72|1074.22|1072.47|1071.97|0
1665404700000|2022-10-10 12:25:00|1074.62|1074.12|1073.82|1073.32|1074.62|1074.12|1073.27|1072.77|2
1665405000000|2022-10-10 12:30:00|1073.97|1073.47|1073.97|1073.47|1074.27|1073.77|1073.22|1072.72|0
1665405300000|2022-10-10 12:35:00|1073.87|1073.37|1073.87|1073.37|1074.37|1073.87|1073.67|1073.17|0
1665405600000|2022-10-10 12:40:00|1073.92|1073.42|1073.92|1073.42|1074.07|1073.57|1073.32|1072.82|0
1665405900000|2022-10-10 12:45:00|1073.87|1073.37|1074.27|1073.77|1074.87|1074.37|1073.62|1073.12|10
1665406200000|2022-10-10 12:50:00|1074.22|1073.72|1074.47|1073.97|1074.47|1073.97|1073.62|1073.12|0
1665406500000|2022-10-10 12:55:00|1074.42|1073.92|1074.32|1073.82|1074.97|1074.47|1074.07|1073.57|13
1665406800000|2022-10-10 13:00:00|1074.37|1073.87|1074.37|1073.87|1074.72|1074.22|1073.77|1073.27|0
1665407100000|2022-10-10 13:05:00|1074.42|1073.92|1073.82|1073.32|1074.72|1074.22|1073.67|1073.17|0
1665407400000|2022-10-10 13:10:00|1073.77|1073.27|1074.22|1073.72|1074.27|1073.77|1073.17|1072.67|0
1665407700000|2022-10-10 13:15:00|1074.27|1073.77|1075.42|1074.92|1075.42|1074.92|1074.07|1073.57|0
1665408000000|2022-10-10 13:20:00|1075.57|1075.07|1076.12|1075.62|1076.37|1075.87|1074.97|1074.47|0
1665408300000|2022-10-10 13:25:00|1076.17|1075.67|1078.02|1077.52|1078.02|1077.52|1075.87|1075.37|6
1665408600000|2022-10-10 13:30:00|1078.07|1077.57|1077.02|1076.52|1078.62|1078.12|1075.57|1075.07|61
1665408900000|2022-10-10 13:35:00|1077.07|1076.57|1079.07|1078.57|1079.92|1079.42|1076.77|1076.27|10
1665409200000|2022-10-10 13:40:00|1079.02|1078.52|1078.42|1077.92|1081.27|1080.77|1077.57|1077.07|10
1665409500000|2022-10-10 13:45:00|1078.47|1077.97|1077.57|1077.07|1078.87|1078.37|1076.92|1076.42|0
1665409800000|2022-10-10 13:50:00|1077.67|1077.17|1076.42|1075.92|1077.77|1077.27|1075.27|1074.77|0
1665410100000|2022-10-10 13:55:00|1076.47|1075.97|1077.12|1076.62|1078.17|1077.67|1076.17|1075.67|10
1665410400000|2022-10-10 14:00:00|1077.07|1076.57|1076.47|1075.97|1078.02|1077.52|1076.17|1075.67|10
1665410700000|2022-10-10 14:05:00|1076.42|1075.92|1075.37|1074.87|1077.07|1076.57|1074.82|1074.32|3
1665411000000|2022-10-10 14:10:00|1075.52|1075.02|1076.62|1076.12|1077.02|1076.52|1075.47|1074.97|0
1665411300000|2022-10-10 14:15:00|1076.57|1076.07|1076.37|1075.87|1077.22|1076.72|1076.12|1075.62|0
1665423000000|2022-10-10 17:30:00|1076.62|1076.12|1076.62|1076.12|1076.62|1076.12|1076.62|1076.12|0
1665423600000|2022-10-10 17:40:00|1079.92|1077.42|1079.91|1077.41|1079.92|1077.42|1079.91|1077.41|0
1665423900000|2022-10-10 17:45:00|1079.68|1077.18|1077.54|1075.04|1079.92|1077.42|1070.68|1068.18|0
1665424200000|2022-10-10 17:50:00|1077.42|1074.92|1078.05|1075.55|1078.53|1076.03|1077.06|1074.56|0
1665424500000|2022-10-10 17:55:00|1078.06|1075.56|1077.3|1074.8|1078.53|1076.03|1077.06|1074.56|0
1665424800000|2022-10-10 18:00:00|1077.31|1074.81|1076.82|1074.32|1077.54|1075.04|1076.58|1074.08|0
1665425100000|2022-10-10 18:05:00|1076.58|1074.08|1076.08|1073.58|1076.82|1074.32|1075.84|1073.34|0
1665425400000|2022-10-10 18:10:00|1076.09|1073.59|1075.36|1072.86|1076.33|1073.83|1075.35|1072.85|0
1665425700000|2022-10-10 18:15:00|1075.47|1072.97|1075.35|1072.85|1075.59|1073.09|1075.1|1072.6|0
1665426000000|2022-10-10 18:20:00|1075.34|1072.84|1075.1|1072.6|1075.84|1073.34|1074.61|1072.11|0
1665426300000|2022-10-10 18:25:00|1075.34|1072.84|1075.6|1073.1|1076.08|1073.58|1075.1|1072.6|0
1665426600000|2022-10-10 18:30:00|1075.59|1073.09|1076.58|1074.08|1077.06|1074.56|1075.34|1072.84|0
1665426900000|2022-10-10 18:35:00|1076.57|1074.07|1077.31|1074.81|1077.31|1074.81|1076.34|1073.84|0
1665427200000|2022-10-10 18:40:00|1077.3|1074.8|1076.56|1074.06|1077.55|1075.05|1076.32|1073.82|0
1665427500000|2022-10-10 18:45:00|1076.57|1074.07|1075.83|1073.33|1076.57|1074.07|1075.58|1073.08|0
1665427800000|2022-10-10 18:50:00|1076.07|1073.57|1076.55|1074.05|1076.57|1074.07|1075.82|1073.32|0
1665428100000|2022-10-10 18:55:00|1076.56|1074.06|1076.76|1074.26|1077.01|1074.51|1075.8|1073.3|0
1665428400000|2022-10-10 19:00:00|1076.77|1074.27|1076.98|1074.48|1077.5|1075|1076.73|1074.23|0
1665428700000|2022-10-10 19:05:00|1076.97|1074.47|1077.47|1074.97|1077.71|1075.21|1076.5|1074|0
1665429000000|2022-10-10 19:10:00|1077.35|1074.85|1077.97|1075.47|1078.21|1075.71|1076.99|1074.49|0
1665429300000|2022-10-10 19:15:00|1077.85|1075.35|1078.84|1076.34|1078.96|1076.46|1077.73|1075.23|0
1665429600000|2022-10-10 19:20:00|1078.96|1076.46|1078.71|1076.21|1079.21|1076.71|1078.22|1075.72|0
1665429900000|2022-10-10 19:25:00|1078.47|1075.97|1077.25|1074.75|1078.47|1075.97|1077|1074.5|0
1665430200000|2022-10-10 19:30:00|1077.37|1074.87|1077.27|1074.77|1077.73|1075.23|1076.76|1074.26|0
1665430500000|2022-10-10 19:35:00|1077.26|1074.76|1077.75|1075.25|1078.49|1075.99|1077.14|1074.64|0
1665430800000|2022-10-10 19:40:00|1077.76|1075.26|1077.49|1074.99|1078|1075.5|1077.01|1074.51|0
1665431100000|2022-10-10 19:45:00|1077.25|1074.75|1077.75|1075.25|1078.24|1075.74|1077|1074.5|0
1665431400000|2022-10-10 19:50:00|1077.74|1075.24|1077.52|1075.02|1078|1075.5|1076.76|1074.26|0
1665431700000|2022-10-10 19:55:00|1077.51|1075.01|1075.56|1073.06|1077.51|1075.01|1075.55|1073.05|0
1665432000000|2022-10-10 20:00:00|1075.79|1073.29|1076.13|1073.63|1076.35|1073.85|1075.74|1073.24|0
1665432300000|2022-10-10 20:05:00|1076.18|1073.68|1076.69|1074.19|1076.81|1074.31|1076.08|1073.58|0
1665432600000|2022-10-10 20:10:00|1076.68|1074.18|1076.32|1073.82|1076.69|1074.19|1076.3|1073.8|0
1665432900000|2022-10-10 20:15:00|1076.3|1073.8|1076.4|1073.9|1076.52|1074.02|1076.3|1073.8|0
1665433200000|2022-10-10 20:20:00|1076.47|1073.97|1076.4|1073.9|1076.56|1074.06|1076.37|1073.87|0
1665433500000|2022-10-10 20:25:00|1076.39|1073.89|1076.4|1073.9|1076.64|1074.14|1076.3|1073.8|0
1665433800000|2022-10-10 20:30:00|1076.47|1073.97|1076.69|1074.19|1076.69|1074.19|1076.32|1073.82|0
1665434100000|2022-10-10 20:35:00|1076.68|1074.18|1076.64|1074.14|1076.69|1074.19|1076.52|1074.02|0
1665434400000|2022-10-10 20:40:00|1076.69|1074.19|1076.69|1074.19|1076.71|1074.21|1076.56|1074.06|0
1665434700000|2022-10-10 20:45:00|1076.68|1074.18|1076.73|1074.23|1076.73|1074.23|1076.52|1074.02|0
1665435000000|2022-10-10 20:50:00|1076.69|1074.19|1076.56|1074.06|1076.69|1074.19|1076.56|1074.06|0
1665435300000|2022-10-10 20:55:00|1076.57|1074.07|1076.56|1074.06|1076.69|1074.19|1076.47|1073.97|0
1665435600000|2022-10-10 21:00:00|1076.57|1074.07|1076.71|1074.21|1076.71|1074.21|1076.57|1074.07|0
1665435900000|2022-10-10 21:05:00|1076.68|1074.18|1076.66|1074.16|1076.71|1074.21|1076.66|1074.16|0
1665436200000|2022-10-10 21:10:00|1076.53|1074.03|1076.34|1073.84|1076.56|1074.06|1076.32|1073.82|0
1665436500000|2022-10-10 21:15:00|1076.37|1073.87|1076.32|1073.82|1076.39|1073.89|1076.29|1073.79|0
1665436800000|2022-10-10 21:20:00|1076.37|1073.87|1076.27|1073.77|1076.37|1073.87|1076.27|1073.77|0
1665437100000|2022-10-10 21:25:00|1076.25|1073.75|1076.04|1073.54|1076.27|1073.77|1076.04|1073.54|0
1665437400000|2022-10-10 21:30:00|1076.07|1073.57|1076.02|1073.52|1076.09|1073.59|1076.02|1073.52|0
1665437700000|2022-10-10 21:35:00|1076.04|1073.54|1076|1073.5|1076.12|1073.62|1075.92|1073.42|0
1665438000000|2022-10-10 21:40:00|1075.99|1073.49|1075.87|1073.37|1076.02|1073.52|1075.78|1073.28|0
1665438300000|2022-10-10 21:45:00|1075.78|1073.28|1075.8|1073.3|1075.87|1073.37|1075.78|1073.28|0
1665438600000|2022-10-10 21:50:00|1075.85|1073.35|1075.83|1073.33|1075.85|1073.35|1075.75|1073.25|0
1665438900000|2022-10-10 21:55:00|1075.8|1073.3|1075.85|1073.35|1076|1073.5|1075.8|1073.3|0
1665439200000|2022-10-10 22:00:00|1075.75|1073.25|1075.9|1073.4|1076.57|1074.07|1075.63|1073.13|0
1665439500000|2022-10-10 22:05:00|1075.92|1073.42|1075.63|1073.13|1075.97|1073.47|1075.44|1072.94|0
1665439800000|2022-10-10 22:10:00|1075.68|1073.18|1075.63|1073.13|1075.73|1073.23|1075.42|1072.92|0
1665440100000|2022-10-10 22:15:00|1075.61|1073.11|1076|1073.5|1076.07|1073.57|1075.61|1073.11|0
1665440400000|2022-10-10 22:20:00|1076.04|1073.54|1076.45|1073.95|1076.45|1073.95|1076|1073.5|0
1665440700000|2022-10-10 22:25:00|1076.43|1073.93|1076.62|1074.12|1076.74|1074.24|1076.24|1073.74|0
1665441000000|2022-10-10 22:30:00|1076.65|1074.15|1076.48|1073.98|1076.74|1074.24|1076.33|1073.83|0
1665441300000|2022-10-10 22:35:00|1076.45|1073.95|1076.29|1073.79|1076.48|1073.98|1076.12|1073.62|0
1665441600000|2022-10-10 22:40:00|1076.28|1073.78|1076.29|1073.79|1076.43|1073.93|1076.24|1073.74|0
1665441900000|2022-10-10 22:45:00|1076.31|1073.81|1076.65|1074.15|1076.91|1074.41|1076.29|1073.79|0
1665442200000|2022-10-10 22:50:00|1076.67|1074.17|1076.91|1074.41|1076.91|1074.41|1076.57|1074.07|0
1665442500000|2022-10-10 22:55:00|1076.87|1074.37|1076.67|1074.17|1076.96|1074.46|1076.67|1074.17|0
1665442800000|2022-10-10 23:00:00|1076.68|1074.18|1077.13|1074.63|1077.52|1075.02|1076.67|1074.17|0
1665443100000|2022-10-10 23:05:00|1077.06|1074.56|1077.4|1074.9|1077.4|1074.9|1077.06|1074.56|0
1665443400000|2022-10-10 23:10:00|1077.39|1074.89|1077.3|1074.8|1077.57|1075.07|1077.23|1074.73|0
1665443700000|2022-10-10 23:15:00|1077.32|1074.82|1077.81|1075.31|1077.86|1075.36|1077.32|1074.82|0
1665444000000|2022-10-10 23:20:00|1077.76|1075.26|1077.76|1075.26|1078.07|1075.57|1077.76|1075.26|0
1665444300000|2022-10-10 23:25:00|1077.73|1075.23|1077.3|1074.8|1077.81|1075.31|1077.23|1074.73|0
1665444600000|2022-10-10 23:30:00|1077.4|1074.9|1077.18|1074.68|1077.52|1075.02|1077.06|1074.56|0
1665444900000|2022-10-10 23:35:00|1077.06|1074.56|1077.52|1075.02|1077.64|1075.14|1077.06|1074.56|0
1665445200000|2022-10-10 23:40:00|1077.47|1074.97|1077.64|1075.14|1077.73|1075.23|1077.35|1074.85|0
1665445500000|2022-10-10 23:45:00|1077.59|1075.09|1077.57|1075.07|1077.73|1075.23|1077.18|1074.68|0
1665445800000|2022-10-10 23:50:00|1077.59|1075.09|1077.01|1074.51|1077.73|1075.23|1076.96|1074.46|0
1665446100000|2022-10-10 23:55:00|1077.03|1074.53|1077.23|1074.73|1077.35|1074.85|1076.91|1074.41|0
1665446400000|2022-10-11 00:00:00|1077.18|1074.68|1075.51|1073.01|1077.18|1074.68|1074.84|1072.34|0
1665446700000|2022-10-11 00:05:00|1075.47|1072.97|1075.18|1072.68|1075.73|1073.23|1074.28|1071.78|0
1665447000000|2022-10-11 00:10:00|1075.17|1072.67|1074.81|1072.31|1075.44|1072.94|1074.81|1072.31|0
1665447300000|2022-10-11 00:15:00|1074.79|1072.29|1073.76|1071.26|1074.93|1072.43|1072.79|1070.29|0
1665447600000|2022-10-11 00:20:00|1074|1071.5|1074|1071.5|1074.48|1071.98|1073.76|1071.26|0
1665447900000|2022-10-11 00:25:00|1074.01|1071.51|1074.48|1071.98|1074.72|1072.22|1073.77|1071.27|0
1665448200000|2022-10-11 00:30:00|1074.49|1071.99|1075.09|1072.59|1075.21|1072.71|1074.48|1071.98|0
1665448500000|2022-10-11 00:35:00|1074.97|1072.47|1074.73|1072.23|1075.69|1073.19|1074.49|1071.99|0
1665448800000|2022-10-11 00:40:00|1074.85|1072.35|1074.85|1072.35|1075.2|1072.7|1074.72|1072.22|0
1665449100000|2022-10-11 00:45:00|1074.73|1072.23|1074.49|1071.99|1075.33|1072.83|1074.25|1071.75|0
1665449400000|2022-10-11 00:50:00|1074.73|1072.23|1075.33|1072.83|1075.57|1073.07|1074.61|1072.11|0
1665449700000|2022-10-11 00:55:00|1075.45|1072.95|1075.45|1072.95|1075.45|1072.95|1074.97|1072.47|0
1665450000000|2022-10-11 01:00:00|1075.44|1072.94|1075.2|1072.7|1075.45|1072.95|1074.73|1072.23|0
1665450300000|2022-10-11 01:05:00|1075.21|1072.71|1075.93|1073.43|1076.17|1073.67|1075.2|1072.7|0
1665450600000|2022-10-11 01:10:00|1075.94|1073.44|1075.93|1073.43|1076.18|1073.68|1075.69|1073.19|0
1665450900000|2022-10-11 01:15:00|1075.81|1073.31|1075.69|1073.19|1075.93|1073.43|1075.21|1072.71|0
1665451200000|2022-10-11 01:20:00|1075.7|1073.2|1075.69|1073.19|1075.93|1073.43|1075.45|1072.95|0
1665451500000|2022-10-11 01:25:00|1075.93|1073.43|1075.45|1072.95|1075.93|1073.43|1075.21|1072.71|0
1665451800000|2022-10-11 01:30:00|1075.44|1072.94|1075.21|1072.71|1075.69|1073.19|1074.84|1072.34|0
1665452100000|2022-10-11 01:35:00|1075.09|1072.59|1074.24|1071.74|1075.45|1072.95|1073.99|1071.49|0
1665452400000|2022-10-11 01:40:00|1074.23|1071.73|1073.02|1070.52|1074.24|1071.74|1071.82|1069.32|0
1665452700000|2022-10-11 01:45:00|1073.01|1070.51|1073.01|1070.51|1073.25|1070.75|1072.28|1069.78|0
1665453000000|2022-10-11 01:50:00|1073.25|1070.75|1072.29|1069.79|1073.37|1070.87|1071.8|1069.3|0
1665453300000|2022-10-11 01:55:00|1072.41|1069.91|1072.06|1069.56|1072.77|1070.27|1071.81|1069.31|0
1665453600000|2022-10-11 02:00:00|1072.18|1069.68|1070.84|1068.34|1072.54|1070.04|1070.84|1068.34|0
1665453900000|2022-10-11 02:05:00|1071.07|1068.57|1071.32|1068.82|1071.81|1069.31|1070.84|1068.34|0
1665454200000|2022-10-11 02:10:00|1071.44|1068.94|1070.83|1068.33|1071.44|1068.94|1070.35|1067.85|0
1665454500000|2022-10-11 02:15:00|1070.71|1068.21|1070.84|1068.34|1071.08|1068.58|1069.99|1067.49|0
1665454800000|2022-10-11 02:20:00|1070.72|1068.22|1070.37|1067.87|1070.96|1068.46|1069.88|1067.38|0
1665455100000|2022-10-11 02:25:00|1070.13|1067.63|1070.6|1068.1|1070.96|1068.46|1070.13|1067.63|0
1665455400000|2022-10-11 02:30:00|1070.37|1067.87|1070.85|1068.35|1071.08|1068.58|1070.37|1067.87|0
1665455700000|2022-10-11 02:35:00|1070.84|1068.34|1071.32|1068.82|1071.45|1068.95|1070.61|1068.11|0
1665456000000|2022-10-11 02:40:00|1071.33|1068.83|1070.22|1067.72|1071.57|1069.07|1070.11|1067.61|0
1665456300000|2022-10-11 02:45:00|1070.23|1067.73|1070.95|1068.45|1071.19|1068.69|1070.22|1067.72|0
1665456600000|2022-10-11 02:50:00|1070.94|1068.44|1070.46|1067.96|1071.19|1068.69|1070.22|1067.72|0
1665456900000|2022-10-11 02:55:00|1070.35|1067.85|1070.35|1067.85|1070.46|1067.96|1070.22|1067.72|0
1665457200000|2022-10-11 03:00:00|1070.46|1067.96|1070.47|1067.97|1070.71|1068.21|1070.22|1067.72|0
1665457500000|2022-10-11 03:05:00|1070.46|1067.96|1070.71|1068.21|1070.71|1068.21|1070.1|1067.6|0
1665457800000|2022-10-11 03:10:00|1070.7|1068.2|1070.71|1068.21|1070.95|1068.45|1070.47|1067.97|0
1665458100000|2022-10-11 03:15:00|1070.7|1068.2|1070.95|1068.45|1071.18|1068.68|1070.58|1068.08|0
1665458400000|2022-10-11 03:20:00|1071.18|1068.68|1071.66|1069.16|1071.66|1069.16|1070.7|1068.2|0
1665458700000|2022-10-11 03:25:00|1071.67|1069.17|1071.19|1068.69|1071.67|1069.17|1071.19|1068.69|0
1665459000000|2022-10-11 03:30:00|1071.18|1068.68|1071.43|1068.93|1071.43|1068.93|1071.18|1068.68|0
1665459300000|2022-10-11 03:35:00|1071.55|1069.05|1070.7|1068.2|1071.67|1069.17|1070.47|1067.97|0
1665459600000|2022-10-11 03:40:00|1070.71|1068.21|1070.7|1068.2|1071.18|1068.68|1070.46|1067.96|0
1665459900000|2022-10-11 03:45:00|1070.46|1067.96|1070.7|1068.2|1070.94|1068.44|1070.34|1067.84|0
1665460200000|2022-10-11 03:50:00|1070.46|1067.96|1070.22|1067.72|1070.71|1068.21|1070.22|1067.72|0
1665460500000|2022-10-11 03:55:00|1070.23|1067.73|1070.7|1068.2|1070.7|1068.2|1070.22|1067.72|0
1665460800000|2022-10-11 04:00:00|1070.58|1068.08|1070.7|1068.2|1070.82|1068.32|1070.46|1067.96|0
1665461100000|2022-10-11 04:05:00|1070.46|1067.96|1070.94|1068.44|1070.94|1068.44|1070.46|1067.96|0
1665461400000|2022-10-11 04:10:00|1070.95|1068.45|1070.95|1068.45|1071.19|1068.69|1070.94|1068.44|0
1665461700000|2022-10-11 04:15:00|1071.06|1068.56|1070.22|1067.72|1071.18|1068.68|1070.22|1067.72|0
1665462000000|2022-10-11 04:20:00|1069.98|1067.48|1069.75|1067.25|1070.22|1067.72|1069.74|1067.24|0
1665462300000|2022-10-11 04:25:00|1069.74|1067.24|1069.5|1067|1069.75|1067.25|1069.26|1066.76|0
1665462600000|2022-10-11 04:30:00|1069.49|1066.99|1069.73|1067.23|1069.74|1067.24|1069.37|1066.87|0
1665462900000|2022-10-11 04:35:00|1069.74|1067.24|1069.86|1067.36|1070.21|1067.71|1069.74|1067.24|0
1665463200000|2022-10-11 04:40:00|1069.97|1067.47|1069.98|1067.48|1070.21|1067.71|1069.97|1067.47|0
1665463500000|2022-10-11 04:45:00|1070.21|1067.71|1069.5|1067|1070.22|1067.72|1069.5|1067|0
1665463800000|2022-10-11 04:50:00|1069.73|1067.23|1070.22|1067.72|1070.22|1067.72|1069.49|1066.99|0
1665464100000|2022-10-11 04:55:00|1070.21|1067.71|1069.98|1067.48|1070.22|1067.72|1069.74|1067.24|0
1665464400000|2022-10-11 05:00:00|1069.86|1067.36|1069.27|1066.77|1069.98|1067.48|1069.26|1066.76|0
1665464700000|2022-10-11 05:05:00|1069.38|1066.88|1069.99|1067.49|1070.23|1067.73|1069.03|1066.53|0
1665465000000|2022-10-11 05:10:00|1069.76|1067.26|1069.75|1067.25|1069.99|1067.49|1069.63|1067.13|0
1665465300000|2022-10-11 05:15:00|1069.87|1067.37|1069.99|1067.49|1070.22|1067.72|1069.51|1067.01|0
1665465600000|2022-10-11 05:20:00|1069.98|1067.48|1069.63|1067.13|1069.99|1067.49|1069.51|1067.01|0
1665465900000|2022-10-11 05:25:00|1069.75|1067.25|1070|1067.5|1070.24|1067.74|1069.75|1067.25|0
1665466200000|2022-10-11 05:30:00|1070.24|1067.74|1070.7|1068.2|1070.81|1068.31|1069.75|1067.25|0
1665466500000|2022-10-11 05:35:00|1070.69|1068.19|1070.68|1068.18|1071.17|1068.67|1070.44|1067.94|0
1665466800000|2022-10-11 05:40:00|1070.69|1068.19|1071.17|1068.67|1071.42|1068.92|1070.69|1068.19|0
1665467100000|2022-10-11 05:45:00|1071.18|1068.68|1070.93|1068.43|1071.41|1068.91|1070.69|1068.19|0
1665467400000|2022-10-11 05:50:00|1071.16|1068.66|1071.41|1068.91|1071.53|1069.03|1070.69|1068.19|0
1665467700000|2022-10-11 05:55:00|1071.53|1069.03|1071.16|1068.66|1071.64|1069.14|1071.15|1068.65|0
1665468000000|2022-10-11 06:00:00|1071.15|1068.65|1072.59|1070.09|1072.6|1070.1|1070.92|1068.42|0
1665468300000|2022-10-11 06:05:00|1072.47|1069.97|1071.87|1069.37|1073.3|1070.8|1071.75|1069.25|0
1665468600000|2022-10-11 06:10:00|1071.75|1069.25|1072.11|1069.61|1072.11|1069.61|1070.91|1068.41|0
1665468900000|2022-10-11 06:15:00|1072.12|1069.62|1072.12|1069.62|1072.71|1070.21|1071.88|1069.38|0
1665469200000|2022-10-11 06:20:00|1072.11|1069.61|1071.64|1069.14|1072.36|1069.86|1071.4|1068.9|0
1665469500000|2022-10-11 06:25:00|1071.76|1069.26|1071.65|1069.15|1072.36|1069.86|1071.16|1068.66|0
1665469800000|2022-10-11 06:30:00|1071.88|1069.38|1073.08|1070.58|1073.8|1071.3|1071.65|1069.15|0
1665470100000|2022-10-11 06:35:00|1072.97|1070.47|1072.14|1069.64|1073.1|1070.6|1072.14|1069.64|0
1665470400000|2022-10-11 06:40:00|1072.38|1069.88|1071.42|1068.92|1072.62|1070.12|1071.17|1068.67|0
1665470700000|2022-10-11 06:45:00|1071.41|1068.91|1071.18|1068.68|1071.66|1069.16|1071.17|1068.67|0
1665471000000|2022-10-11 06:50:00|1071.41|1068.91|1070.22|1067.72|1071.42|1068.92|1070.21|1067.71|0
1665471300000|2022-10-11 06:55:00|1070.21|1067.71|1068.79|1066.29|1070.21|1067.71|1068.26|1065.76|0
1665471600000|2022-10-11 07:00:00|1069.02|1066.52|1068.3|1065.8|1069.02|1066.52|1065.67|1063.17|0
1665471900000|2022-10-11 07:05:00|1068.18|1065.68|1063.17|1062.67|1068.54|1066.04|1062.37|1061.87|0
1665472200000|2022-10-11 07:10:00|1063.12|1062.62|1063.67|1063.17|1064.37|1063.87|1061.97|1061.47|1
1665472500000|2022-10-11 07:15:00|1063.77|1063.27|1065.67|1065.17|1066.67|1066.17|1063.67|1063.17|0
1665472800000|2022-10-11 07:20:00|1065.72|1065.22|1063.82|1063.32|1066.07|1065.57|1063.67|1063.17|0
1665473100000|2022-10-11 07:25:00|1063.77|1063.27|1062.42|1061.92|1065.82|1065.32|1062.32|1061.82|0
1665473400000|2022-10-11 07:30:00|1062.37|1061.87|1060.87|1060.37|1063.27|1062.77|1060.47|1059.97|1
1665473700000|2022-10-11 07:35:00|1060.97|1060.47|1061.27|1060.77|1061.87|1061.37|1060.47|1059.97|20
1665474000000|2022-10-11 07:40:00|1061.32|1060.82|1059.87|1059.37|1061.57|1061.07|1059.17|1058.67|0
1665474300000|2022-10-11 07:45:00|1059.77|1059.27|1058.97|1058.47|1060.62|1060.12|1058.62|1058.12|0
1665474600000|2022-10-11 07:50:00|1058.82|1058.32|1057.72|1057.22|1059.92|1059.42|1056.97|1056.47|0
1665474900000|2022-10-11 07:55:00|1057.52|1057.02|1057.82|1057.32|1058.27|1057.77|1056.47|1055.97|1
1665475200000|2022-10-11 08:00:00|1057.87|1057.37|1058.97|1058.47|1059.37|1058.87|1057.87|1057.37|0
1665475500000|2022-10-11 08:05:00|1059.02|1058.52|1060.82|1060.32|1060.97|1060.47|1059.02|1058.52|0
1665475800000|2022-10-11 08:10:00|1060.92|1060.42|1059.87|1059.37|1060.92|1060.42|1059.42|1058.92|24
1665476100000|2022-10-11 08:15:00|1059.82|1059.32|1057.17|1056.67|1059.92|1059.42|1057.12|1056.62|0
1665476400000|2022-10-11 08:20:00|1057.12|1056.62|1054.92|1054.42|1057.87|1057.37|1054.52|1054.02|0
1665476700000|2022-10-11 08:25:00|1054.97|1054.47|1056.32|1055.82|1056.62|1056.12|1054.52|1054.02|0
1665477000000|2022-10-11 08:30:00|1056.22|1055.72|1054.32|1053.82|1056.27|1055.77|1054.12|1053.62|1
1665477300000|2022-10-11 08:35:00|1054.37|1053.87|1053.17|1052.67|1054.37|1053.87|1052.82|1052.32|1
1665477600000|2022-10-11 08:40:00|1053.57|1053.07|1054.17|1053.67|1054.22|1053.72|1052.77|1052.27|6
1665477900000|2022-10-11 08:45:00|1054.22|1053.72|1053.67|1053.17|1054.72|1054.22|1053.32|1052.82|1
1665478200000|2022-10-11 08:50:00|1053.62|1053.12|1052.32|1051.82|1054.27|1053.77|1051.97|1051.47|22
1665478500000|2022-10-11 08:55:00|1052.37|1051.87|1051.87|1051.37|1052.72|1052.22|1051.52|1051.02|30
1665478800000|2022-10-11 09:00:00|1051.82|1051.32|1052.17|1051.67|1053.47|1052.97|1051.82|1051.32|0
1665479100000|2022-10-11 09:05:00|1052.12|1051.62|1051.07|1050.57|1052.12|1051.62|1049.92|1049.42|1
1665479400000|2022-10-11 09:10:00|1051.02|1050.52|1050.22|1049.72|1051.07|1050.57|1049.32|1048.82|0
1665479700000|2022-10-11 09:15:00|1050.17|1049.67|1050.62|1050.12|1050.82|1050.32|1049.82|1049.32|0
1665480000000|2022-10-11 09:20:00|1050.57|1050.07|1050.17|1049.67|1050.87|1050.37|1049.47|1048.97|0
1665480300000|2022-10-11 09:25:00|1050.22|1049.72|1050.07|1049.57|1050.37|1049.87|1049.07|1048.57|10
1665480600000|2022-10-11 09:30:00|1050.12|1049.62|1049.57|1049.07|1050.12|1049.62|1049.37|1048.87|0
1665480900000|2022-10-11 09:35:00|1049.67|1049.17|1049.57|1049.07|1050.47|1049.97|1049.37|1048.87|0
1665481200000|2022-10-11 09:40:00|1049.62|1049.12|1049.27|1048.77|1050.37|1049.87|1049.22|1048.72|0
1665481500000|2022-10-11 09:45:00|1049.32|1048.82|1049.42|1048.92|1049.42|1048.92|1048.22|1047.72|5
1665481800000|2022-10-11 09:50:00|1049.47|1048.97|1050.87|1050.37|1051.47|1050.97|1048.77|1048.27|0
1665482100000|2022-10-11 09:55:00|1050.82|1050.32|1051.27|1050.77|1051.57|1051.07|1050.47|1049.97|0
1665482400000|2022-10-11 10:00:00|1051.22|1050.72|1049.27|1048.77|1051.32|1050.82|1049.27|1048.77|1
1665482700000|2022-10-11 10:05:00|1049.32|1048.82|1050.62|1050.12|1050.72|1050.22|1049.22|1048.72|0
1665483000000|2022-10-11 10:10:00|1050.57|1050.07|1051.22|1050.72|1051.37|1050.87|1050.52|1050.02|0
1665483300000|2022-10-11 10:15:00|1051.17|1050.67|1052.17|1051.67|1052.22|1051.72|1050.87|1050.37|62
1665483600000|2022-10-11 10:20:00|1052.12|1051.62|1053.02|1052.52|1053.17|1052.67|1051.72|1051.22|3
1665483900000|2022-10-11 10:25:00|1053.07|1052.57|1052.57|1052.07|1054.57|1054.07|1052.57|1052.07|26
1665484200000|2022-10-11 10:30:00|1052.47|1051.97|1053.17|1052.67|1053.32|1052.82|1052.22|1051.72|6
1665484500000|2022-10-11 10:35:00|1053.22|1052.72|1052.92|1052.42|1053.47|1052.97|1052.72|1052.22|3
1665484800000|2022-10-11 10:40:00|1052.87|1052.37|1054.97|1054.47|1055.22|1054.72|1052.87|1052.37|8
1665485100000|2022-10-11 10:45:00|1054.92|1054.42|1056.62|1056.12|1056.97|1056.47|1054.92|1054.42|6
1665485400000|2022-10-11 10:50:00|1056.57|1056.07|1056.72|1056.22|1057.57|1057.07|1056.32|1055.82|8
1665485700000|2022-10-11 10:55:00|1056.77|1056.27|1056.97|1056.47|1057.07|1056.57|1056.22|1055.72|0
1665486000000|2022-10-11 11:00:00|1057.02|1056.52|1056.02|1055.52|1057.02|1056.52|1055.82|1055.32|0
1665486300000|2022-10-11 11:05:00|1055.97|1055.47|1055.52|1055.02|1056.22|1055.72|1055.32|1054.82|0
1665486600000|2022-10-11 11:10:00|1055.42|1054.92|1055.07|1054.57|1055.42|1054.92|1054.52|1054.02|2
1665486900000|2022-10-11 11:15:00|1055.12|1054.62|1055.67|1055.17|1055.72|1055.22|1054.77|1054.27|0
1665487200000|2022-10-11 11:20:00|1055.62|1055.12|1055.72|1055.22|1055.97|1055.47|1054.42|1053.92|2
1665487500000|2022-10-11 11:25:00|1055.67|1055.17|1054.32|1053.82|1055.87|1055.37|1054.32|1053.82|0
1665487800000|2022-10-11 11:30:00|1054.37|1053.87|1054.12|1053.62|1054.77|1054.27|1053.82|1053.32|2
1665488100000|2022-10-11 11:35:00|1054.07|1053.57|1055.02|1054.52|1055.27|1054.77|1054.02|1053.52|3
1665488400000|2022-10-11 11:40:00|1055.05|1054.55|1055.4|1054.9|1055.8|1055.3|1055.05|1054.55|2
1665488700000|2022-10-11 11:45:00|1055.35|1054.85|1055.7|1055.2|1055.85|1055.35|1055.1|1054.6|1
1665489000000|2022-10-11 11:50:00|1055.75|1055.25|1055.5|1055|1055.75|1055.25|1055.3|1054.8|0
1665489300000|2022-10-11 11:55:00|1055.55|1055.05|1055.45|1054.95|1055.7|1055.2|1055.25|1054.75|0
1665489600000|2022-10-11 12:00:00|1055.5|1055|1056.75|1056.25|1056.85|1056.35|1055.45|1054.95|2
1665489900000|2022-10-11 12:05:00|1056.7|1056.2|1058.5|1058|1058.65|1058.15|1056.7|1056.2|1
1665490200000|2022-10-11 12:10:00|1058.45|1057.95|1059.65|1059.15|1060.6|1060.1|1058.45|1057.95|2
1665490500000|2022-10-11 12:15:00|1059.7|1059.2|1060.25|1059.75|1060.7|1060.2|1059.7|1059.2|0
1665490800000|2022-10-11 12:20:00|1060.2|1059.7|1060.9|1060.4|1060.95|1060.45|1060.15|1059.65|10
1665491100000|2022-10-11 12:25:00|1060.95|1060.45|1061.65|1061.15|1062.15|1061.65|1060.9|1060.4|0
1665491400000|2022-10-11 12:30:00|1061.75|1061.25|1064.85|1064.35|1064.95|1064.45|1061.65|1061.15|0
1665491700000|2022-10-11 12:35:00|1064.9|1064.4|1063.15|1062.65|1065.05|1064.55|1063.05|1062.55|0
1665492000000|2022-10-11 12:40:00|1063.1|1062.6|1061.9|1061.4|1063.95|1063.45|1061.9|1061.4|90
1665492300000|2022-10-11 12:45:00|1061.95|1061.45|1062.65|1062.15|1062.95|1062.45|1061.2|1060.7|10
1665492600000|2022-10-11 12:50:00|1062.75|1062.25|1061.15|1060.65|1062.8|1062.3|1060.55|1060.05|0
1665492900000|2022-10-11 12:55:00|1061.05|1060.55|1059.55|1059.05|1061.5|1061|1059.55|1059.05|90
1665493200000|2022-10-11 13:00:00|1059.6|1059.1|1061.85|1061.35|1061.85|1061.35|1059.35|1058.85|30
1665493500000|2022-10-11 13:05:00|1061.75|1061.25|1060.3|1059.8|1061.75|1061.25|1059.85|1059.35|30
1665493800000|2022-10-11 13:10:00|1060.35|1059.85|1059.85|1059.35|1061.6|1061.1|1059.85|1059.35|0
1665494100000|2022-10-11 13:15:00|1059.75|1059.25|1059.95|1059.45|1060.05|1059.55|1059.15|1058.65|7
1665494400000|2022-10-11 13:20:00|1060|1059.5|1059.7|1059.2|1060.65|1060.15|1059.1|1058.6|2
1665494700000|2022-10-11 13:25:00|1059.75|1059.25|1060.25|1059.75|1060.3|1059.8|1059.45|1058.95|0
1665495000000|2022-10-11 13:30:00|1060.3|1059.8|1062.05|1061.55|1062.6|1062.1|1058.8|1058.3|14
1665495300000|2022-10-11 13:35:00|1062|1061.5|1060.55|1060.05|1062|1061.5|1059.85|1059.35|7
1665495600000|2022-10-11 13:40:00|1060.5|1060|1061.15|1060.65|1061.95|1061.45|1060.3|1059.8|0
1665495900000|2022-10-11 13:45:00|1061.05|1060.55|1062.4|1061.9|1062.7|1062.2|1060.5|1060|26
1665496200000|2022-10-11 13:50:00|1062.45|1061.95|1058.6|1058.1|1063|1062.5|1058.5|1058|29
1665496500000|2022-10-11 13:55:00|1058.55|1058.05|1057.7|1057.2|1059.4|1058.9|1057.65|1057.15|4
1665496800000|2022-10-11 14:00:00|1057.6|1057.1|1056.6|1056.1|1058.3|1057.8|1056.05|1055.55|50
1665497100000|2022-10-11 14:05:00|1056.55|1056.05|1055.75|1055.25|1056.9|1056.4|1055|1054.5|74
1665497400000|2022-10-11 14:10:00|1055.93|1055.43|1057.08|1056.58|1057.48|1056.98|1055.63|1055.13|56
1665497700000|2022-10-11 14:15:00|1057.03|1056.53|1059.04|1056.54|1059.08|1058.58|1056.93|1056.43|31
1665498000000|2022-10-11 14:20:00|1058.81|1056.31|1058.32|1055.82|1059.51|1057.01|1058.09|1055.59|0
1665498300000|2022-10-11 14:25:00|1058.33|1055.83|1058.57|1056.07|1059.53|1057.03|1058.08|1055.58|241
1665498600000|2022-10-11 14:30:00|1058.34|1055.84|1060.23|1057.73|1060.71|1058.21|1057.61|1055.11|0
1665498900000|2022-10-11 14:35:00|1060.24|1057.74|1061.42|1058.92|1061.66|1059.16|1059.98|1057.48|0
1665499200000|2022-10-11 14:40:00|1061.43|1058.93|1062.38|1059.88|1063.1|1060.6|1061.42|1058.92|0
1665499500000|2022-10-11 14:45:00|1062.39|1059.89|1061.89|1059.39|1062.63|1060.13|1061.66|1059.16|0
1665499800000|2022-10-11 14:50:00|1061.9|1059.4|1061.91|1059.41|1062.62|1060.12|1061.66|1059.16|0
1665500100000|2022-10-11 14:55:00|1061.67|1059.17|1061.17|1058.67|1062.87|1060.37|1060.94|1058.44|0
1665500400000|2022-10-11 15:00:00|1060.94|1058.44|1063.61|1061.11|1064.32|1061.82|1060.94|1058.44|0
1665500700000|2022-10-11 15:05:00|1063.37|1060.87|1062.41|1059.91|1063.61|1061.11|1061.69|1059.19|0
1665501000000|2022-10-11 15:10:00|1062.42|1059.92|1063.12|1060.62|1063.35|1060.85|1061.93|1059.43|0
1665501300000|2022-10-11 15:15:00|1063.13|1060.63|1063.37|1060.87|1064.32|1061.82|1063.12|1060.62|0
1665501600000|2022-10-11 15:20:00|1063.38|1060.88|1062.91|1060.41|1063.86|1061.36|1062.43|1059.93|0
1665501900000|2022-10-11 15:25:00|1062.79|1060.29|1063.16|1060.66|1063.17|1060.67|1062.18|1059.68|0
1665502200000|2022-10-11 15:30:00|1063.4|1060.9|1063.88|1061.38|1064.35|1061.85|1063.38|1060.88|0
1665502500000|2022-10-11 15:35:00|1063.89|1061.39|1064.58|1062.08|1065.08|1062.58|1063.64|1061.14|0
1665502800000|2022-10-11 15:40:00|1064.59|1062.09|1066.04|1063.54|1066.27|1063.77|1064.11|1061.61|0
1665503100000|2022-10-11 15:45:00|1066.15|1063.65|1066.83|1064.33|1067.08|1064.58|1065.79|1063.29|0
1665503400000|2022-10-11 15:50:00|1066.84|1064.34|1065.64|1063.14|1067.08|1064.58|1065.64|1063.14|0
1665503700000|2022-10-11 15:55:00|1065.88|1063.38|1065.41|1062.91|1066.36|1063.86|1065.16|1062.66|0
1665504000000|2022-10-11 16:00:00|1065.18|1062.68|1063.74|1061.24|1065.41|1062.91|1063.5|1061|0
1665504300000|2022-10-11 16:05:00|1063.51|1061.01|1062.79|1060.29|1063.74|1061.24|1062.31|1059.81|0
1665504600000|2022-10-11 16:10:00|1062.8|1060.3|1064.23|1061.73|1064.23|1061.73|1062.79|1060.29|0
1665504900000|2022-10-11 16:15:00|1064.46|1061.96|1065.68|1063.18|1065.68|1063.18|1063.99|1061.49|0
1665505200000|2022-10-11 16:20:00|1065.56|1063.06|1066.16|1063.66|1066.4|1063.9|1065.43|1062.93|0
1665505500000|2022-10-11 16:25:00|1065.93|1063.43|1065.45|1062.95|1066.16|1063.66|1065.2|1062.7|0
1665505800000|2022-10-11 16:30:00|1065.68|1063.18|1066.05|1063.55|1066.41|1063.91|1065.44|1062.94|0
1665506100000|2022-10-11 16:35:00|1065.94|1063.44|1066.18|1063.68|1066.41|1063.91|1065.45|1062.95|0
1665506400000|2022-10-11 16:40:00|1066.41|1063.91|1067.63|1065.13|1067.63|1065.13|1066.17|1063.67|0
1665506700000|2022-10-11 16:45:00|1067.4|1064.9|1067.63|1065.13|1068.12|1065.62|1067.39|1064.89|0
1665507000000|2022-10-11 16:50:00|1067.64|1065.14|1067.36|1064.86|1067.87|1065.37|1066.9|1064.4|0
1665507300000|2022-10-11 16:55:00|1067.35|1064.85|1066.9|1064.4|1067.61|1065.11|1066.66|1064.16|0
1665507600000|2022-10-11 17:00:00|1067.02|1064.52|1066.66|1064.16|1067.38|1064.88|1066.66|1064.16|0
1665507900000|2022-10-11 17:05:00|1066.67|1064.17|1067.37|1064.87|1067.61|1065.11|1066.41|1063.91|0
1665508200000|2022-10-11 17:10:00|1067.36|1064.86|1067.35|1064.85|1067.61|1065.11|1067.11|1064.61|0
1665508500000|2022-10-11 17:15:00|1067.34|1064.84|1067.11|1064.61|1067.59|1065.09|1066.62|1064.12|0
1665508800000|2022-10-11 17:20:00|1066.87|1064.37|1067.83|1065.33|1067.83|1065.33|1066.87|1064.37|0
1665509100000|2022-10-11 17:25:00|1067.82|1065.32|1066.15|1063.65|1067.82|1065.32|1065.67|1063.17|0
1665509400000|2022-10-11 17:30:00|1065.92|1063.42|1066.63|1064.13|1066.63|1064.13|1065.42|1062.92|0
1665509700000|2022-10-11 17:35:00|1066.51|1064.01|1066.39|1063.89|1066.87|1064.37|1065.91|1063.41|0
1665510000000|2022-10-11 17:40:00|1066.51|1064.01|1066.4|1063.9|1066.87|1064.37|1066.15|1063.65|0
1665510300000|2022-10-11 17:45:00|1066.63|1064.13|1066.4|1063.9|1067.25|1064.75|1066.39|1063.89|0
1665510600000|2022-10-11 17:50:00|1066.39|1063.89|1066.4|1063.9|1067.36|1064.86|1065.92|1063.42|0
1665510900000|2022-10-11 17:55:00|1066.28|1063.78|1066.65|1064.15|1066.88|1064.38|1066.16|1063.66|0
1665511200000|2022-10-11 18:00:00|1066.88|1064.38|1067.11|1064.61|1067.35|1064.85|1066.16|1063.66|0
1665511500000|2022-10-11 18:05:00|1066.88|1064.38|1065.92|1063.42|1067.36|1064.86|1065.67|1063.17|0
1665511800000|2022-10-11 18:10:00|1066.04|1063.54|1065.9|1063.4|1066.15|1063.65|1064.94|1062.44|0
1665512100000|2022-10-11 18:15:00|1065.89|1063.39|1064.93|1062.43|1065.9|1063.4|1064.93|1062.43|0
1665512400000|2022-10-11 18:20:00|1064.94|1062.44|1065.9|1063.4|1065.9|1063.4|1064.93|1062.43|0
1665512700000|2022-10-11 18:25:00|1065.91|1063.41|1066.15|1063.65|1066.62|1064.12|1065.66|1063.16|0
1665513000000|2022-10-11 18:30:00|1066.14|1063.64|1066.63|1064.13|1066.87|1064.37|1065.91|1063.41|0
1665513300000|2022-10-11 18:35:00|1066.4|1063.9|1066.15|1063.65|1066.63|1064.13|1065.67|1063.17|0
1665513600000|2022-10-11 18:40:00|1066.27|1063.77|1064.71|1062.21|1066.63|1064.13|1064.71|1062.21|0
1665513900000|2022-10-11 18:45:00|1064.7|1062.2|1062.19|1059.69|1064.94|1062.44|1061.81|1059.31|0
1665514200000|2022-10-11 18:50:00|1062.18|1059.68|1060.61|1058.11|1062.43|1059.93|1060.6|1058.1|0
1665514500000|2022-10-11 18:55:00|1060.6|1058.1|1059.39|1056.89|1060.61|1058.11|1059.15|1056.65|0
1665514800000|2022-10-11 19:00:00|1059.38|1056.88|1058.67|1056.17|1059.64|1057.14|1058.18|1055.68|0
1665515100000|2022-10-11 19:05:00|1058.79|1056.29|1058.65|1056.15|1059.39|1056.89|1058.18|1055.68|0
1665515400000|2022-10-11 19:10:00|1058.53|1056.03|1057.71|1055.21|1058.89|1056.39|1056.75|1054.25|0
1665515700000|2022-10-11 19:15:00|1057.7|1055.2|1057.96|1055.46|1058.21|1055.71|1056.5|1054|0
1665516000000|2022-10-11 19:20:00|1057.73|1055.23|1058.45|1055.95|1058.94|1056.44|1057.72|1055.22|0
1665516300000|2022-10-11 19:25:00|1058.46|1055.96|1058.21|1055.71|1058.93|1056.43|1057.24|1054.74|0
1665516600000|2022-10-11 19:30:00|1058.22|1055.72|1058.21|1055.71|1058.69|1056.19|1057.24|1054.74|0
1665516900000|2022-10-11 19:35:00|1058.09|1055.59|1059.9|1057.4|1059.9|1057.4|1057.97|1055.47|0
1665517200000|2022-10-11 19:40:00|1059.89|1057.39|1059.65|1057.15|1059.89|1057.39|1058.68|1056.18|0
1665517500000|2022-10-11 19:45:00|1059.77|1057.27|1060.13|1057.63|1060.14|1057.64|1058.93|1056.43|0
1665517800000|2022-10-11 19:50:00|1059.9|1057.4|1059.65|1057.15|1059.9|1057.4|1058.2|1055.7|0
1665518100000|2022-10-11 19:55:00|1059.66|1057.16|1058.96|1056.46|1060.15|1057.65|1058.7|1056.2|0
1665518400000|2022-10-11 20:00:00|1059.33|1056.83|1059.06|1056.56|1059.88|1057.38|1058.94|1056.44|0
1665518700000|2022-10-11 20:05:00|1059.11|1056.61|1059.88|1057.38|1059.88|1057.38|1059.06|1056.56|0
1665519000000|2022-10-11 20:10:00|1059.83|1057.33|1059.83|1057.33|1060.21|1057.71|1059.61|1057.11|0
1665519300000|2022-10-11 20:15:00|1059.88|1057.38|1059.88|1057.38|1059.93|1057.43|1059.49|1056.99|0
1665519600000|2022-10-11 20:20:00|1059.93|1057.43|1059.93|1057.43|1060.04|1057.54|1059.78|1057.28|0
1665519900000|2022-10-11 20:25:00|1060|1057.5|1060.09|1057.59|1060.09|1057.59|1059.71|1057.21|0
1665520200000|2022-10-11 20:30:00|1060.04|1057.54|1060.16|1057.66|1060.16|1057.66|1059.78|1057.28|0
1665520500000|2022-10-11 20:35:00|1060.09|1057.59|1059.93|1057.43|1060.21|1057.71|1059.9|1057.4|0
1665520800000|2022-10-11 20:40:00|1059.92|1057.42|1060.04|1057.54|1060.16|1057.66|1059.88|1057.38|0
1665521100000|2022-10-11 20:45:00|1060.05|1057.55|1060.76|1058.26|1060.81|1058.31|1060.05|1057.55|0
1665521400000|2022-10-11 20:50:00|1060.81|1058.31|1061.05|1058.55|1061.05|1058.55|1060.71|1058.21|0
1665521700000|2022-10-11 20:55:00|1061|1058.5|1061.19|1058.69|1061.31|1058.81|1060.81|1058.31|0
1665522000000|2022-10-11 21:00:00|1061.2|1058.7|1061.05|1058.55|1061.24|1058.74|1061.05|1058.55|0
1665522300000|2022-10-11 21:05:00|1061.07|1058.57|1061.1|1058.6|1061.1|1058.6|1061.05|1058.55|0
1665522600000|2022-10-11 21:10:00|1061.07|1058.57|1061.07|1058.57|1061.07|1058.57|1061.03|1058.53|0
1665522900000|2022-10-11 21:15:00|1061.1|1058.6|1061.05|1058.55|1061.1|1058.6|1061.03|1058.53|0
1665523200000|2022-10-11 21:20:00|1061.03|1058.53|1061.03|1058.53|1061.03|1058.53|1061|1058.5|0
1665523500000|2022-10-11 21:25:00|1061.05|1058.55|1060.98|1058.48|1061.07|1058.57|1060.95|1058.45|0
1665523800000|2022-10-11 21:30:00|1060.95|1058.45|1060.98|1058.48|1060.98|1058.48|1060.83|1058.33|0
1665524100000|2022-10-11 21:35:00|1060.95|1058.45|1060.95|1058.45|1060.98|1058.48|1060.83|1058.33|0
1665524400000|2022-10-11 21:40:00|1060.91|1058.41|1061.03|1058.53|1061.03|1058.53|1060.88|1058.38|0
1665524700000|2022-10-11 21:45:00|1061.02|1058.52|1061.03|1058.53|1061.05|1058.55|1060.98|1058.48|0
1665525000000|2022-10-11 21:50:00|1061|1058.5|1061|1058.5|1061.1|1058.6|1060.98|1058.48|0
1665525300000|2022-10-11 21:55:00|1060.95|1058.45|1061.05|1058.55|1061.07|1058.57|1060.88|1058.38|0
1665525600000|2022-10-11 22:00:00|1061.03|1058.53|1060.45|1057.95|1061.05|1058.55|1060.21|1057.71|0
1665525900000|2022-10-11 22:05:00|1060.48|1057.98|1060.74|1058.24|1060.76|1058.26|1060.45|1057.95|0
1665526200000|2022-10-11 22:10:00|1060.76|1058.26|1060.48|1057.98|1060.93|1058.43|1060.26|1057.76|0
1665526500000|2022-10-11 22:15:00|1060.52|1058.02|1060.93|1058.43|1061.05|1058.55|1060.43|1057.93|0
1665526800000|2022-10-11 22:20:00|1060.98|1058.48|1060.72|1058.22|1060.98|1058.48|1060.55|1058.05|0
1665527100000|2022-10-11 22:25:00|1060.74|1058.24|1060.09|1057.59|1060.76|1058.26|1060.09|1057.59|0
1665527400000|2022-10-11 22:30:00|1060.1|1057.6|1059.66|1057.16|1060.26|1057.76|1059.61|1057.11|0
1665527700000|2022-10-11 22:35:00|1059.71|1057.21|1060.16|1057.66|1060.16|1057.66|1059.54|1057.04|0
1665528000000|2022-10-11 22:40:00|1060.12|1057.62|1060.48|1057.98|1060.52|1058.02|1060.09|1057.59|0
1665528300000|2022-10-11 22:45:00|1060.52|1058.02|1060.16|1057.66|1060.55|1058.05|1060.12|1057.62|0
1665528600000|2022-10-11 22:50:00|1060.17|1057.67|1060.33|1057.83|1060.43|1057.93|1060.09|1057.59|0
1665528900000|2022-10-11 22:55:00|1060.36|1057.86|1060.26|1057.76|1060.43|1057.93|1060.09|1057.59|0
1665529200000|2022-10-11 23:00:00|1060.38|1057.88|1060.76|1058.26|1060.84|1058.34|1060.28|1057.78|0
1665529500000|2022-10-11 23:05:00|1060.74|1058.24|1060.18|1057.68|1060.88|1058.38|1060.18|1057.68|0
1665529800000|2022-10-11 23:10:00|1060.13|1057.63|1059.82|1057.32|1060.13|1057.63|1059.8|1057.3|0
1665530100000|2022-10-11 23:15:00|1059.8|1057.3|1060.08|1057.58|1060.13|1057.63|1059.58|1057.08|0
1665530400000|2022-10-11 23:20:00|1060.09|1057.59|1059.53|1057.03|1060.18|1057.68|1059.53|1057.03|0
1665530700000|2022-10-11 23:25:00|1059.51|1057.01|1058.98|1056.48|1059.58|1057.08|1058.98|1056.48|0
1665531000000|2022-10-11 23:30:00|1059.01|1056.51|1059.46|1056.96|1059.63|1057.13|1058.98|1056.48|0
1665531300000|2022-10-11 23:35:00|1059.53|1057.03|1059.37|1056.87|1059.7|1057.2|1059.32|1056.82|0
1665531600000|2022-10-11 23:40:00|1059.39|1056.89|1059.51|1057.01|1059.63|1057.13|1059.37|1056.87|0
1665531900000|2022-10-11 23:45:00|1059.53|1057.03|1059.87|1057.37|1060.01|1057.51|1059.51|1057.01|0
1665532200000|2022-10-11 23:50:00|1059.92|1057.42|1059.53|1057.03|1059.92|1057.42|1059.37|1056.87|0
1665532500000|2022-10-11 23:55:00|1059.56|1057.06|1059.92|1057.42|1060.01|1057.51|1059.51|1057.01|0
1665532800000|2022-10-12 00:00:00|1059.91|1057.41|1059.78|1057.28|1060.59|1058.09|1058.86|1056.36|0
1665533100000|2022-10-12 00:05:00|1059.83|1057.33|1058.99|1056.49|1059.83|1057.33|1058.82|1056.32|0
1665533400000|2022-10-12 00:10:00|1058.94|1056.44|1059.34|1056.84|1059.39|1056.89|1058.56|1056.06|0
1665533700000|2022-10-12 00:15:00|1059.39|1056.89|1059.9|1057.4|1059.9|1057.4|1058.95|1056.45|0
1665534000000|2022-10-12 00:20:00|1059.67|1057.17|1060.63|1058.13|1060.88|1058.38|1059.66|1057.16|0
1665534300000|2022-10-12 00:25:00|1060.62|1058.12|1059.91|1057.41|1060.86|1058.36|1059.56|1057.06|0
1665534600000|2022-10-12 00:30:00|1060.14|1057.64|1060.39|1057.89|1060.39|1057.89|1059.67|1057.17|0
1665534900000|2022-10-12 00:35:00|1060.51|1058.01|1060.15|1057.65|1060.63|1058.13|1059.91|1057.41|0
1665535200000|2022-10-12 00:40:00|1060.27|1057.77|1060.87|1058.37|1061.11|1058.61|1059.92|1057.42|0
1665535500000|2022-10-12 00:45:00|1060.99|1058.49|1062.08|1059.58|1062.31|1059.81|1060.63|1058.13|0
1665535800000|2022-10-12 00:50:00|1062.07|1059.57|1061.83|1059.33|1062.08|1059.58|1061.35|1058.85|0
1665536100000|2022-10-12 00:55:00|1061.82|1059.32|1062.05|1059.55|1062.06|1059.56|1061.58|1059.08|0
1665536400000|2022-10-12 01:00:00|1062.06|1059.56|1061.11|1058.61|1062.3|1059.8|1061.11|1058.61|0
1665536700000|2022-10-12 01:05:00|1061.1|1058.6|1060.63|1058.13|1061.35|1058.85|1060.63|1058.13|0
1665537000000|2022-10-12 01:10:00|1060.51|1058.01|1061.11|1058.61|1061.34|1058.84|1060.51|1058.01|0
1665537300000|2022-10-12 01:15:00|1061.34|1058.84|1061.22|1058.72|1061.82|1059.32|1060.87|1058.37|0
1665537600000|2022-10-12 01:20:00|1061.34|1058.84|1061.11|1058.61|1061.59|1059.09|1061.1|1058.6|0
1665537900000|2022-10-12 01:25:00|1061.1|1058.6|1060.39|1057.89|1061.59|1059.09|1060.27|1057.77|0
1665538200000|2022-10-12 01:30:00|1060.38|1057.88|1059.2|1056.7|1060.38|1057.88|1058.96|1056.46|0
1665538500000|2022-10-12 01:35:00|1059.19|1056.69|1059.67|1057.17|1059.67|1057.17|1058.96|1056.46|0
1665538800000|2022-10-12 01:40:00|1059.43|1056.93|1059.43|1056.93|1060.03|1057.53|1059.19|1056.69|0
1665539100000|2022-10-12 01:45:00|1059.19|1056.69|1059.43|1056.93|1059.55|1057.05|1058.95|1056.45|0
1665539400000|2022-10-12 01:50:00|1059.44|1056.94|1058.48|1055.98|1059.67|1057.17|1058.48|1055.98|0
1665539700000|2022-10-12 01:55:00|1058.71|1056.21|1059.44|1056.94|1059.44|1056.94|1058.48|1055.98|0
1665540000000|2022-10-12 02:00:00|1059.2|1056.7|1059.69|1057.19|1060.16|1057.66|1059.2|1056.7|0
1665540300000|2022-10-12 02:05:00|1059.92|1057.42|1058.73|1056.23|1059.93|1057.43|1058.73|1056.23|0
1665540600000|2022-10-12 02:10:00|1058.85|1056.35|1058.74|1056.24|1058.98|1056.48|1058.27|1055.77|0
1665540900000|2022-10-12 02:15:00|1058.98|1056.48|1058.5|1056|1059.21|1056.71|1058.02|1055.52|0
1665541200000|2022-10-12 02:20:00|1058.38|1055.88|1058.98|1056.48|1058.99|1056.49|1058.27|1055.77|0
1665541500000|2022-10-12 02:25:00|1058.99|1056.49|1058.87|1056.37|1059.46|1056.96|1058.75|1056.25|0
1665541800000|2022-10-12 02:30:00|1058.86|1056.36|1059.47|1056.97|1059.7|1057.2|1058.75|1056.25|0
1665542100000|2022-10-12 02:35:00|1059.46|1056.96|1058.74|1056.24|1059.47|1056.97|1058.5|1056|0
1665542400000|2022-10-12 02:40:00|1058.62|1056.12|1058.62|1056.12|1058.97|1056.47|1058.5|1056|0
1665542700000|2022-10-12 02:45:00|1058.74|1056.24|1059.22|1056.72|1059.46|1056.96|1058.62|1056.12|0
1665543000000|2022-10-12 02:50:00|1059.23|1056.73|1059.46|1056.96|1059.71|1057.21|1059.23|1056.73|0
1665543300000|2022-10-12 02:55:00|1059.47|1056.97|1059.71|1057.21|1059.95|1057.45|1059.35|1056.85|0
1665543600000|2022-10-12 03:00:00|1059.94|1057.44|1059.47|1056.97|1060.18|1057.68|1059.35|1056.85|0
1665543900000|2022-10-12 03:05:00|1059.46|1056.96|1059.23|1056.73|1059.71|1057.21|1059.23|1056.73|0
1665544200000|2022-10-12 03:10:00|1059.24|1056.74|1059.71|1057.21|1059.95|1057.45|1059.23|1056.73|0
1665544500000|2022-10-12 03:15:00|1059.59|1057.09|1059.95|1057.45|1059.95|1057.45|1059.47|1056.97|0
1665544800000|2022-10-12 03:20:00|1059.83|1057.33|1059.7|1057.2|1059.95|1057.45|1059.22|1056.72|0
1665545100000|2022-10-12 03:25:00|1059.71|1057.21|1059.94|1057.44|1059.95|1057.45|1059.47|1056.97|0
1665545400000|2022-10-12 03:30:00|1059.83|1057.33|1059.22|1056.72|1059.94|1057.44|1059.1|1056.6|0
1665545700000|2022-10-12 03:35:00|1059.45|1056.95|1059.22|1056.72|1059.46|1056.96|1059.22|1056.72|0
1665546000000|2022-10-12 03:40:00|1059.23|1056.73|1059.22|1056.72|1059.46|1056.96|1059.22|1056.72|0
1665546300000|2022-10-12 03:45:00|1058.99|1056.49|1058.98|1056.48|1059.22|1056.72|1058.98|1056.48|0
1665546600000|2022-10-12 03:50:00|1058.99|1056.49|1059.46|1056.96|1059.46|1056.96|1058.99|1056.49|0
1665546900000|2022-10-12 03:55:00|1059.47|1056.97|1059.46|1056.96|1059.7|1057.2|1059.22|1056.72|0
1665547200000|2022-10-12 04:00:00|1059.45|1056.95|1063.05|1060.55|1063.05|1060.55|1059.21|1056.71|0
1665547500000|2022-10-12 04:05:00|1063.04|1060.54|1061.38|1058.88|1063.29|1060.79|1060.9|1058.4|0
1665547800000|2022-10-12 04:10:00|1061.37|1058.87|1062.32|1059.82|1063.26|1060.76|1061.37|1058.87|0
1665548100000|2022-10-12 04:15:00|1062.43|1059.93|1062.32|1059.82|1062.8|1060.3|1062.32|1059.82|0
1665548400000|2022-10-12 04:20:00|1062.31|1059.81|1062.56|1060.06|1062.8|1060.3|1062.08|1059.58|0
1665548700000|2022-10-12 04:25:00|1062.44|1059.94|1062.56|1060.06|1062.81|1060.31|1062.32|1059.82|0
1665549000000|2022-10-12 04:30:00|1062.57|1060.07|1061.84|1059.34|1062.57|1060.07|1061.84|1059.34|0
1665549300000|2022-10-12 04:35:00|1061.61|1059.11|1061.6|1059.1|1061.85|1059.35|1061.37|1058.87|0
1665549600000|2022-10-12 04:40:00|1061.61|1059.11|1062.08|1059.58|1062.09|1059.59|1061.61|1059.11|0
1665549900000|2022-10-12 04:45:00|1061.85|1059.35|1062.09|1059.59|1062.1|1059.6|1061.85|1059.35|0
1665550200000|2022-10-12 04:50:00|1062.1|1059.6|1062.09|1059.59|1062.1|1059.6|1061.86|1059.36|0
1665550500000|2022-10-12 04:55:00|1061.86|1059.36|1061.85|1059.35|1061.86|1059.36|1061.62|1059.12|0
1665550800000|2022-10-12 05:00:00|1061.62|1059.12|1060.65|1058.15|1062.1|1059.6|1060.65|1058.15|0
1665551100000|2022-10-12 05:05:00|1060.77|1058.27|1060.9|1058.4|1061.37|1058.87|1060.65|1058.15|0
1665551400000|2022-10-12 05:10:00|1061.02|1058.52|1061.61|1059.11|1061.85|1059.35|1060.9|1058.4|0
1665551700000|2022-10-12 05:15:00|1061.38|1058.88|1061.25|1058.75|1061.62|1059.12|1061.13|1058.63|0
1665552000000|2022-10-12 05:20:00|1061.14|1058.64|1061.84|1059.34|1061.84|1059.34|1061.13|1058.63|0
1665552300000|2022-10-12 05:25:00|1061.83|1059.33|1061.6|1059.1|1062.08|1059.58|1061.36|1058.86|0
1665552600000|2022-10-12 05:30:00|1061.48|1058.98|1062.07|1059.57|1062.31|1059.81|1061.36|1058.86|0
1665552900000|2022-10-12 05:35:00|1062.08|1059.58|1061.6|1059.1|1062.08|1059.58|1061.59|1059.09|0
1665553200000|2022-10-12 05:40:00|1061.59|1059.09|1063.02|1060.52|1063.02|1060.52|1061.59|1059.09|0
1665553500000|2022-10-12 05:45:00|1062.9|1060.4|1064.57|1062.07|1064.58|1062.08|1062.9|1060.4|0
1665553800000|2022-10-12 05:50:00|1064.34|1061.84|1064.81|1062.31|1065.04|1062.54|1064.33|1061.83|0
1665554100000|2022-10-12 05:55:00|1064.8|1062.3|1064.34|1061.84|1064.8|1062.3|1064.33|1061.83|0
1665554400000|2022-10-12 06:00:00|1064.11|1061.61|1063.85|1061.35|1065.05|1062.55|1063.61|1061.11|0
1665554700000|2022-10-12 06:05:00|1063.74|1061.24|1064.56|1062.06|1065.04|1062.54|1063.62|1061.12|0
1665555000000|2022-10-12 06:10:00|1064.79|1062.29|1065.28|1062.78|1065.75|1063.25|1064.56|1062.06|0
1665555300000|2022-10-12 06:15:00|1065.27|1062.77|1065.16|1062.66|1065.99|1063.49|1065.04|1062.54|0
1665555600000|2022-10-12 06:20:00|1065.27|1062.77|1064.81|1062.31|1065.27|1062.77|1063.86|1061.36|0
1665555900000|2022-10-12 06:25:00|1064.82|1062.32|1065.54|1063.04|1065.77|1063.27|1064.58|1062.08|0
1665556200000|2022-10-12 06:30:00|1065.42|1062.92|1066.24|1063.74|1066.36|1063.86|1065.3|1062.8|0
1665556500000|2022-10-12 06:35:00|1066.12|1063.62|1066.25|1063.75|1066.96|1064.46|1065.99|1063.49|0
1665556800000|2022-10-12 06:40:00|1066.24|1063.74|1066.25|1063.75|1066.72|1064.22|1065.54|1063.04|0
1665557100000|2022-10-12 06:45:00|1066.24|1063.74|1067.83|1065.33|1067.96|1065.46|1066.24|1063.74|0
1665557400000|2022-10-12 06:50:00|1067.95|1065.45|1066.29|1063.79|1067.95|1065.45|1066.28|1063.78|0
1665557700000|2022-10-12 06:55:00|1066.17|1063.67|1064.88|1062.38|1066.17|1063.67|1064.65|1062.15|0
1665558000000|2022-10-12 07:00:00|1064.65|1062.15|1060.13|1059.63|1065.35|1062.85|1059.83|1059.33|0
1665558300000|2022-10-12 07:05:00|1060.18|1059.68|1058.68|1058.18|1061.53|1061.03|1058.68|1058.18|12
1665558600000|2022-10-12 07:10:00|1058.63|1058.13|1054.33|1053.83|1058.63|1058.13|1053.23|1052.73|7
1665558900000|2022-10-12 07:15:00|1054.28|1053.78|1053.43|1052.93|1055.03|1054.53|1052.53|1052.03|12
1665559200000|2022-10-12 07:20:00|1053.53|1053.03|1057.23|1056.73|1057.33|1056.83|1053.23|1052.73|0
1665559500000|2022-10-12 07:25:00|1057.33|1056.83|1054.53|1054.03|1058.23|1057.73|1054.53|1054.03|0
1665559800000|2022-10-12 07:30:00|1054.63|1054.13|1052.83|1052.33|1054.63|1054.13|1051.13|1050.63|5
1665560100000|2022-10-12 07:35:00|1052.93|1052.43|1054.13|1053.63|1054.13|1053.63|1051.43|1050.93|0
1665560400000|2022-10-12 07:40:00|1054.23|1053.73|1054.58|1054.08|1055.48|1054.98|1054.03|1053.53|0
1665560700000|2022-10-12 07:45:00|1054.68|1054.18|1054.98|1054.48|1055.98|1055.48|1054.18|1053.68|0
1665561000000|2022-10-12 07:50:00|1054.89|1054.39|1055.49|1054.99|1055.49|1054.99|1052.89|1052.39|0
1665561300000|2022-10-12 07:55:00|1055.54|1055.04|1054.44|1053.94|1055.89|1055.39|1054.34|1053.84|0
1665561600000|2022-10-12 08:00:00|1054.39|1053.89|1057.79|1057.29|1058.29|1057.79|1054.19|1053.69|6
1665561900000|2022-10-12 08:05:00|1057.69|1057.19|1057.24|1056.74|1058.29|1057.79|1056.49|1055.99|1
1665562200000|2022-10-12 08:10:00|1057.29|1056.79|1056.59|1056.09|1058.54|1058.04|1056.59|1056.09|4
1665562500000|2022-10-12 08:15:00|1056.49|1055.99|1058.09|1057.59|1058.59|1058.09|1056.49|1055.99|6
1665562800000|2022-10-12 08:20:00|1058.14|1057.64|1060.09|1059.59|1060.19|1059.69|1057.79|1057.29|9
1665563100000|2022-10-12 08:25:00|1060.14|1059.64|1060.69|1060.19|1061.09|1060.59|1060.09|1059.59|0
1665563400000|2022-10-12 08:30:00|1060.59|1060.09|1059.09|1058.59|1060.59|1060.09|1058.69|1058.19|0
1665563700000|2022-10-12 08:35:00|1059.04|1058.54|1062.24|1061.74|1062.24|1061.74|1058.79|1058.29|10
1665564000000|2022-10-12 08:40:00|1062.29|1061.79|1062.59|1062.09|1063.39|1062.89|1062.14|1061.64|0
1665564300000|2022-10-12 08:45:00|1062.49|1061.99|1064.04|1063.54|1064.59|1064.09|1062.34|1061.84|0
1665564600000|2022-10-12 08:50:00|1064.09|1063.59|1062.29|1061.79|1064.09|1063.59|1062.29|1061.79|0
1665564900000|2022-10-12 08:55:00|1062.24|1061.74|1062.44|1061.94|1063.19|1062.69|1062.09|1061.59|14
1665565200000|2022-10-12 09:00:00|1062.39|1061.89|1062.79|1062.29|1063.49|1062.99|1061.64|1061.14|5
1665565500000|2022-10-12 09:05:00|1062.84|1062.34|1063.64|1063.14|1064.04|1063.54|1062.84|1062.34|1
1665565800000|2022-10-12 09:10:00|1063.69|1063.19|1064.49|1063.99|1065.19|1064.69|1063.69|1063.19|1
1665566100000|2022-10-12 09:15:00|1064.54|1064.04|1063.94|1063.44|1065.14|1064.64|1063.69|1063.19|1
1665566400000|2022-10-12 09:20:00|1063.99|1063.49|1064.24|1063.74|1064.79|1064.29|1063.99|1063.49|3
1665566700000|2022-10-12 09:25:00|1064.29|1063.79|1065.09|1064.59|1065.39|1064.89|1064.19|1063.69|4
1665567000000|2022-10-12 09:30:00|1065.14|1064.64|1065.49|1064.99|1065.84|1065.34|1065.09|1064.59|1
1665567300000|2022-10-12 09:35:00|1065.44|1064.94|1065.19|1064.69|1065.49|1064.99|1064.59|1064.09|3
1665567600000|2022-10-12 09:40:00|1065.24|1064.74|1065.44|1064.94|1065.84|1065.34|1065.19|1064.69|2
1665567900000|2022-10-12 09:45:00|1065.39|1064.89|1065.59|1065.09|1065.89|1065.39|1065.09|1064.59|2
1665568200000|2022-10-12 09:50:00|1065.49|1064.99|1064.99|1064.49|1065.99|1065.49|1064.84|1064.34|1
1665568500000|2022-10-12 09:55:00|1064.94|1064.44|1064.44|1063.94|1065.09|1064.59|1064.44|1063.94|0
1665568800000|2022-10-12 10:00:00|1064.49|1063.99|1064.99|1064.49|1065.84|1065.34|1064.14|1063.64|3
1665569100000|2022-10-12 10:05:00|1065.04|1064.54|1064.89|1064.39|1065.74|1065.24|1064.84|1064.34|1
1665569400000|2022-10-12 10:10:00|1064.94|1064.44|1064.54|1064.04|1065.09|1064.59|1063.64|1063.14|15
1665569700000|2022-10-12 10:15:00|1064.59|1064.09|1064.94|1064.44|1066.04|1065.54|1064.59|1064.09|1
1665570000000|2022-10-12 10:20:00|1064.89|1064.39|1063.79|1063.29|1064.94|1064.44|1063.74|1063.24|0
1665570300000|2022-10-12 10:25:00|1063.74|1063.24|1063.09|1062.59|1063.74|1063.24|1063.09|1062.59|10
1665570600000|2022-10-12 10:30:00|1062.19|1061.69|1063.24|1062.74|1063.24|1062.74|1062.04|1061.54|13
1665570900000|2022-10-12 10:35:00|1063.14|1062.64|1063.34|1062.84|1063.44|1062.94|1062.64|1062.14|1
1665571200000|2022-10-12 10:40:00|1063.24|1062.74|1061.19|1060.69|1063.29|1062.79|1061.04|1060.54|0
1665571500000|2022-10-12 10:45:00|1061.14|1060.64|1061.69|1061.19|1061.84|1061.34|1061.14|1060.64|4
1665571800000|2022-10-12 10:50:00|1061.64|1061.14|1061.59|1061.09|1061.79|1061.29|1061.14|1060.64|4
1665572100000|2022-10-12 10:55:00|1061.64|1061.14|1061.59|1061.09|1062.34|1061.84|1061.39|1060.89|0
1665572400000|2022-10-12 11:00:00|1061.64|1061.14|1062.49|1061.99|1062.69|1062.19|1061.34|1060.84|62
1665572700000|2022-10-12 11:05:00|1062.34|1061.84|1061.99|1061.49|1062.49|1061.99|1061.84|1061.34|0
1665573000000|2022-10-12 11:10:00|1061.94|1061.44|1062.54|1062.04|1062.74|1062.24|1061.74|1061.24|6
1665573300000|2022-10-12 11:15:00|1062.59|1062.09|1061.14|1060.64|1062.59|1062.09|1061.04|1060.54|0
1665573600000|2022-10-12 11:20:00|1061.09|1060.59|1060.04|1059.54|1061.24|1060.74|1059.94|1059.44|0
1665573900000|2022-10-12 11:25:00|1060.09|1059.59|1060.14|1059.64|1060.84|1060.34|1059.99|1059.49|4
1665574200000|2022-10-12 11:30:00|1060.04|1059.54|1059.24|1058.74|1060.09|1059.59|1059.14|1058.64|0
1665574500000|2022-10-12 11:35:00|1059.19|1058.69|1058.74|1058.24|1059.29|1058.79|1058.44|1057.94|2
1665574800000|2022-10-12 11:40:00|1058.88|1058.38|1056.98|1056.48|1059.08|1058.58|1056.78|1056.28|12
1665575100000|2022-10-12 11:45:00|1057.13|1056.63|1057.78|1057.28|1057.83|1057.33|1057.13|1056.63|0
1665575400000|2022-10-12 11:50:00|1057.73|1057.23|1058.08|1057.58|1058.08|1057.58|1057.63|1057.13|0
1665575700000|2022-10-12 11:55:00|1058.03|1057.53|1057.93|1057.43|1058.78|1058.28|1057.88|1057.38|3
1665576000000|2022-10-12 12:00:00|1057.98|1057.48|1058.08|1057.58|1058.18|1057.68|1057.18|1056.68|4
1665576300000|2022-10-12 12:05:00|1057.98|1057.48|1056.68|1056.18|1057.98|1057.48|1056.48|1055.98|0
1665576600000|2022-10-12 12:10:00|1056.63|1056.13|1057.28|1056.78|1057.48|1056.98|1056.53|1056.03|24
1665576900000|2022-10-12 12:15:00|1057.38|1056.88|1057.38|1056.88|1058.48|1057.98|1057.28|1056.78|0
1665577200000|2022-10-12 12:20:00|1057.33|1056.83|1057.03|1056.53|1057.33|1056.83|1056.68|1056.18|0
1665577500000|2022-10-12 12:25:00|1057.48|1056.98|1056.78|1056.28|1058.23|1057.73|1056.78|1056.28|3
1665577800000|2022-10-12 12:30:00|1056.58|1056.08|1050.48|1049.98|1056.58|1056.08|1049.68|1049.18|4
1665578100000|2022-10-12 12:35:00|1050.38|1049.88|1051.83|1051.33|1052.48|1051.98|1049.03|1048.53|23
1665578400000|2022-10-12 12:40:00|1051.78|1051.28|1051.78|1051.28|1051.93|1051.43|1050.28|1049.78|7
1665578700000|2022-10-12 12:45:00|1051.73|1051.23|1051.13|1050.63|1053.18|1052.68|1050.98|1050.48|2
1665579000000|2022-10-12 12:50:00|1051.23|1050.73|1051.18|1050.68|1052.18|1051.68|1051.08|1050.58|4
1665579300000|2022-10-12 12:55:00|1051.13|1050.63|1051.33|1050.83|1051.58|1051.08|1050.18|1049.68|3
1665579600000|2022-10-12 13:00:00|1051.38|1050.88|1050.68|1050.18|1051.73|1051.23|1050.38|1049.88|1
1665579900000|2022-10-12 13:05:00|1050.73|1050.23|1049.58|1049.08|1050.73|1050.23|1048.63|1048.13|3
1665580200000|2022-10-12 13:10:00|1049.53|1049.03|1049.78|1049.28|1051.08|1050.58|1049.53|1049.03|2
1665580500000|2022-10-12 13:15:00|1049.88|1049.38|1050.23|1049.73|1050.48|1049.98|1049.58|1049.08|1
1665580800000|2022-10-12 13:20:00|1050.18|1049.68|1049.98|1049.48|1050.83|1050.33|1049.98|1049.48|4
1665581100000|2022-10-12 13:25:00|1049.93|1049.43|1050.43|1049.93|1050.43|1049.93|1049.58|1049.08|16
1665581400000|2022-10-12 13:30:00|1050.48|1049.98|1049.93|1049.43|1051.98|1051.48|1048.03|1047.53|19
1665581700000|2022-10-12 13:35:00|1050.08|1049.58|1051.03|1050.53|1051.33|1050.83|1049.58|1049.08|5
1665582000000|2022-10-12 13:40:00|1050.98|1050.48|1049.13|1048.63|1051.23|1050.73|1047.98|1047.48|16
1665582300000|2022-10-12 13:45:00|1049.08|1048.58|1047.23|1046.73|1049.58|1049.08|1046.78|1046.28|4
1665582600000|2022-10-12 13:50:00|1047.28|1046.78|1044.43|1043.93|1047.28|1046.78|1043.93|1043.43|3
1665582900000|2022-10-12 13:55:00|1044.38|1043.88|1048.08|1047.58|1048.18|1047.68|1044.38|1043.88|10
1665583200000|2022-10-12 14:00:00|1048.13|1047.63|1051.08|1050.58|1051.18|1050.68|1048.08|1047.58|11
1665583500000|2022-10-12 14:05:00|1051.03|1050.53|1048.33|1047.83|1051.08|1050.58|1047.63|1047.13|6
1665583800000|2022-10-12 14:10:00|1048.28|1047.78|1049.48|1048.98|1049.78|1049.28|1047.03|1046.53|24
1665584100000|2022-10-12 14:15:00|1049.43|1048.93|1050.39|1047.89|1050.4|1049.38|1047.68|1047.18|26
1665584400000|2022-10-12 14:20:00|1050.16|1047.66|1048.98|1046.48|1050.39|1047.89|1047.8|1045.3|0
1665584700000|2022-10-12 14:25:00|1048.97|1046.47|1050.64|1048.14|1051.58|1049.08|1048.74|1046.24|0
1665585000000|2022-10-12 14:30:00|1050.41|1047.91|1050.43|1047.93|1051.38|1048.88|1049.94|1047.44|0
1665585300000|2022-10-12 14:35:00|1050.42|1047.92|1049.46|1046.96|1050.43|1047.93|1049.22|1046.72|0
1665585600000|2022-10-12 14:40:00|1049.45|1046.95|1048.74|1046.24|1049.69|1047.19|1048.73|1046.23|0
1665585900000|2022-10-12 14:45:00|1048.73|1046.23|1049.45|1046.95|1049.92|1047.42|1048.03|1045.53|0
1665586200000|2022-10-12 14:50:00|1049.22|1046.72|1050.4|1047.9|1050.63|1048.13|1049.21|1046.71|0
1665586500000|2022-10-12 14:55:00|1050.39|1047.89|1049.8|1047.3|1050.41|1047.91|1049.57|1047.07|0
1665586800000|2022-10-12 15:00:00|1049.91|1047.41|1051.09|1048.59|1051.35|1048.85|1049.67|1047.17|0
1665587100000|2022-10-12 15:05:00|1050.86|1048.36|1051.33|1048.83|1051.8|1049.3|1050.63|1048.13|0
1665587400000|2022-10-12 15:10:00|1051.34|1048.84|1051.81|1049.31|1051.82|1049.32|1050.88|1048.38|0
1665587700000|2022-10-12 15:15:00|1051.58|1049.08|1051.82|1049.32|1052.06|1049.56|1051.11|1048.61|0
1665588000000|2022-10-12 15:20:00|1051.81|1049.31|1051.34|1048.84|1052.3|1049.8|1051.1|1048.6|0
1665588300000|2022-10-12 15:25:00|1051.35|1048.85|1050.89|1048.39|1051.58|1049.08|1050.4|1047.9|0
1665588600000|2022-10-12 15:30:00|1051.12|1048.62|1049.49|1046.99|1051.13|1048.63|1049.49|1046.99|0
1665588900000|2022-10-12 15:35:00|1049.48|1046.98|1050.18|1047.68|1050.67|1048.17|1049.26|1046.76|0
1665589200000|2022-10-12 15:40:00|1050.19|1047.69|1051.36|1048.86|1051.85|1049.35|1049.94|1047.44|0
1665589500000|2022-10-12 15:45:00|1051.13|1048.63|1050.44|1047.94|1051.14|1048.64|1050.19|1047.69|0
1665589800000|2022-10-12 15:50:00|1050.43|1047.93|1051.61|1049.11|1051.84|1049.34|1050.43|1047.93|0
1665590100000|2022-10-12 15:55:00|1051.73|1049.23|1051.38|1048.88|1052.08|1049.58|1050.91|1048.41|0
1665590400000|2022-10-12 16:00:00|1051.49|1048.99|1051.38|1048.88|1052.08|1049.58|1051.14|1048.64|0
1665590700000|2022-10-12 16:05:00|1051.37|1048.87|1050.9|1048.4|1052.57|1050.07|1050.66|1048.16|0
1665591000000|2022-10-12 16:10:00|1051.02|1048.52|1050.42|1047.92|1051.13|1048.63|1049.94|1047.44|0
1665591300000|2022-10-12 16:15:00|1050.41|1047.91|1050.89|1048.39|1051.12|1048.62|1050.41|1047.91|0
1665591600000|2022-10-12 16:20:00|1050.9|1048.4|1050.42|1047.92|1051.13|1048.63|1050.19|1047.69|0
1665591900000|2022-10-12 16:25:00|1050.19|1047.69|1049.94|1047.44|1050.9|1048.4|1049.7|1047.2|0
1665592200000|2022-10-12 16:30:00|1050.17|1047.67|1050.4|1047.9|1050.4|1047.9|1049.69|1047.19|0
1665592500000|2022-10-12 16:35:00|1050.17|1047.67|1049.45|1046.95|1050.41|1047.91|1048.98|1046.48|0
1665592800000|2022-10-12 16:40:00|1049.44|1046.94|1049.22|1046.72|1049.45|1046.95|1049.21|1046.71|0
1665593100000|2022-10-12 16:45:00|1049.45|1046.95|1049.94|1047.44|1050.17|1047.67|1049.22|1046.72|0
1665593400000|2022-10-12 16:50:00|1049.93|1047.43|1050.41|1047.91|1050.64|1048.14|1049.93|1047.43|0
1665593700000|2022-10-12 16:55:00|1050.64|1048.14|1050.88|1048.38|1051.35|1048.85|1050.41|1047.91|0
1665594000000|2022-10-12 17:00:00|1051.11|1048.61|1050.4|1047.9|1051.58|1049.08|1050.17|1047.67|0
1665594300000|2022-10-12 17:05:00|1050.41|1047.91|1050.88|1048.38|1050.89|1048.39|1050.17|1047.67|0
1665594600000|2022-10-12 17:10:00|1050.65|1048.15|1051.11|1048.61|1051.11|1048.61|1050.64|1048.14|0
1665594900000|2022-10-12 17:15:00|1051|1048.5|1050.16|1047.66|1051.11|1048.61|1050.16|1047.66|0
1665595200000|2022-10-12 17:20:00|1050.39|1047.89|1050.15|1047.65|1050.39|1047.89|1050.15|1047.65|0
1665595500000|2022-10-12 17:25:00|1050.27|1047.77|1050.86|1048.36|1051.09|1048.59|1050.15|1047.65|0
1665595800000|2022-10-12 17:30:00|1050.85|1048.35|1049.67|1047.17|1050.86|1048.36|1049.67|1047.17|0
1665596100000|2022-10-12 17:35:00|1049.66|1047.16|1049.67|1047.17|1049.67|1047.17|1048.96|1046.46|0
1665596400000|2022-10-12 17:40:00|1049.68|1047.18|1049.44|1046.94|1049.91|1047.41|1048.97|1046.47|0
1665596700000|2022-10-12 17:45:00|1049.55|1047.05|1049.91|1047.41|1050.15|1047.65|1049.2|1046.7|0
1665597000000|2022-10-12 17:50:00|1049.9|1047.4|1049.67|1047.17|1050.14|1047.64|1049.2|1046.7|0
1665597300000|2022-10-12 17:55:00|1049.66|1047.16|1049.67|1047.17|1049.67|1047.17|1048.96|1046.46|0
1665597600000|2022-10-12 18:00:00|1049.66|1047.16|1049.2|1046.7|1051.11|1048.61|1048.72|1046.22|0
1665597900000|2022-10-12 18:05:00|1049.31|1046.81|1050.63|1048.13|1051.35|1048.85|1048.96|1046.46|0
1665598200000|2022-10-12 18:10:00|1050.51|1048.01|1051.36|1048.86|1051.83|1049.33|1049.68|1047.18|0
1665598500000|2022-10-12 18:15:00|1051.37|1048.87|1050.88|1048.38|1051.6|1049.1|1050.16|1047.66|0
1665598800000|2022-10-12 18:20:00|1050.76|1048.26|1050.63|1048.13|1051.12|1048.62|1049.68|1047.18|0
1665599100000|2022-10-12 18:25:00|1050.4|1047.9|1051.6|1049.1|1051.96|1049.46|1050.16|1047.66|0
1665599400000|2022-10-12 18:30:00|1051.83|1049.33|1051.36|1048.86|1052.08|1049.58|1050.64|1048.14|0
1665599700000|2022-10-12 18:35:00|1051.13|1048.63|1051.36|1048.86|1051.84|1049.34|1050.89|1048.39|0
1665600000000|2022-10-12 18:40:00|1051.13|1048.63|1050.65|1048.15|1051.6|1049.1|1050.42|1047.92|0
1665600300000|2022-10-12 18:45:00|1050.64|1048.14|1050.04|1047.54|1051.12|1048.62|1049.92|1047.42|0
1665600600000|2022-10-12 18:50:00|1049.93|1047.43|1049.45|1046.95|1050.4|1047.9|1049.44|1046.94|0
1665600900000|2022-10-12 18:55:00|1049.56|1047.06|1049.56|1047.06|1050.15|1047.65|1049.2|1046.7|0
1665601200000|2022-10-12 19:00:00|1049.67|1047.17|1049.19|1046.69|1049.91|1047.41|1048.95|1046.45|0
1665601500000|2022-10-12 19:05:00|1049.07|1046.57|1049.43|1046.93|1049.91|1047.41|1048.95|1046.45|0
1665601800000|2022-10-12 19:10:00|1049.44|1046.94|1049.79|1047.29|1049.91|1047.41|1049.43|1046.93|0
1665602100000|2022-10-12 19:15:00|1049.67|1047.17|1050.38|1047.88|1050.38|1047.88|1049.18|1046.68|0
1665602400000|2022-10-12 19:20:00|1050.5|1048|1049.9|1047.4|1050.62|1048.12|1049.67|1047.17|0
1665602700000|2022-10-12 19:25:00|1049.79|1047.29|1049.66|1047.16|1050.26|1047.76|1049.55|1047.05|0
1665603000000|2022-10-12 19:30:00|1049.43|1046.93|1050.15|1047.65|1050.39|1047.89|1049.43|1046.93|0
1665603300000|2022-10-12 19:35:00|1050.38|1047.88|1050.15|1047.65|1050.63|1048.13|1049.92|1047.42|0
1665603600000|2022-10-12 19:40:00|1050.16|1047.66|1049.93|1047.43|1050.16|1047.66|1049.68|1047.18|0
1665603900000|2022-10-12 19:45:00|1049.92|1047.42|1049.2|1046.7|1049.93|1047.43|1049.2|1046.7|0
1665604200000|2022-10-12 19:50:00|1048.97|1046.47|1049.2|1046.7|1049.44|1046.94|1048.72|1046.22|0
1665604500000|2022-10-12 19:55:00|1049.19|1046.69|1047.76|1045.26|1049.19|1046.69|1047.76|1045.26|0
1665604800000|2022-10-12 20:00:00|1047.81|1045.31|1048.21|1045.71|1048.68|1046.18|1047.76|1045.26|0
1665605100000|2022-10-12 20:05:00|1048.26|1045.76|1048.75|1046.25|1048.75|1046.25|1047.97|1045.47|0
1665605400000|2022-10-12 20:10:00|1048.8|1046.3|1048.68|1046.18|1049.01|1046.51|1048.59|1046.09|0
1665605700000|2022-10-12 20:15:00|1048.71|1046.21|1048.75|1046.25|1048.92|1046.42|1048.52|1046.02|0
1665606000000|2022-10-12 20:20:00|1048.8|1046.3|1049.01|1046.51|1049.01|1046.51|1048.8|1046.3|0
1665606300000|2022-10-12 20:25:00|1049.08|1046.58|1048.8|1046.3|1049.08|1046.58|1048.8|1046.3|0
1665606600000|2022-10-12 20:30:00|1048.78|1046.28|1048.67|1046.17|1048.85|1046.35|1048.62|1046.12|0
1665606900000|2022-10-12 20:35:00|1048.72|1046.22|1048.67|1046.17|1048.72|1046.22|1048.5|1046|0
1665607200000|2022-10-12 20:40:00|1048.72|1046.22|1048.62|1046.12|1048.88|1046.38|1048.53|1046.03|0
1665607500000|2022-10-12 20:45:00|1048.67|1046.17|1048.82|1046.32|1048.83|1046.33|1048.54|1046.04|0
1665607800000|2022-10-12 20:50:00|1048.75|1046.25|1048.82|1046.32|1048.87|1046.37|1048.59|1046.09|0
1665608100000|2022-10-12 20:55:00|1048.85|1046.35|1048.75|1046.25|1048.92|1046.42|1048.73|1046.23|0
1665608400000|2022-10-12 21:00:00|1048.78|1046.28|1048.78|1046.28|1048.8|1046.3|1048.71|1046.21|0
1665608700000|2022-10-12 21:05:00|1048.75|1046.25|1048.68|1046.18|1048.75|1046.25|1048.66|1046.16|0
1665609000000|2022-10-12 21:10:00|1048.7|1046.2|1048.73|1046.23|1048.73|1046.23|1048.68|1046.18|0
1665609300000|2022-10-12 21:15:00|1048.75|1046.25|1048.75|1046.25|1048.8|1046.3|1048.7|1046.2|0
1665609600000|2022-10-12 21:20:00|1048.73|1046.23|1048.66|1046.16|1048.73|1046.23|1048.59|1046.09|0
1665609900000|2022-10-12 21:25:00|1048.63|1046.13|1048.66|1046.16|1048.68|1046.18|1048.63|1046.13|0
1665610200000|2022-10-12 21:30:00|1048.68|1046.18|1048.8|1046.3|1048.8|1046.3|1048.68|1046.18|0
1665610500000|2022-10-12 21:35:00|1048.78|1046.28|1048.82|1046.32|1048.82|1046.32|1048.78|1046.28|0
1665610800000|2022-10-12 21:40:00|1048.85|1046.35|1048.75|1046.25|1048.87|1046.37|1048.75|1046.25|0
1665611100000|2022-10-12 21:45:00|1048.73|1046.23|1048.75|1046.25|1048.75|1046.25|1048.68|1046.18|0
1665611400000|2022-10-12 21:50:00|1048.78|1046.28|1048.85|1046.35|1048.85|1046.35|1048.71|1046.21|0
1665611700000|2022-10-12 21:55:00|1048.82|1046.32|1049.18|1046.68|1049.2|1046.7|1048.82|1046.32|0
1665612000000|2022-10-12 22:00:00|1049.32|1046.82|1049.7|1047.2|1049.86|1047.36|1049.32|1046.82|0
1665612300000|2022-10-12 22:05:00|1049.63|1047.13|1049.41|1046.91|1049.7|1047.2|1049.23|1046.73|0
1665612600000|2022-10-12 22:10:00|1049.42|1046.92|1049.13|1046.63|1049.49|1046.99|1049.04|1046.54|0
1665612900000|2022-10-12 22:15:00|1049.18|1046.68|1049.04|1046.54|1049.3|1046.8|1048.97|1046.47|0
1665613200000|2022-10-12 22:20:00|1049.06|1046.56|1049.08|1046.58|1049.37|1046.87|1048.89|1046.39|0
1665613500000|2022-10-12 22:25:00|1049.09|1046.59|1049.25|1046.75|1049.25|1046.75|1049.04|1046.54|0
1665613800000|2022-10-12 22:30:00|1049.27|1046.77|1049.08|1046.58|1049.37|1046.87|1048.97|1046.47|0
1665614100000|2022-10-12 22:35:00|1049.06|1046.56|1048.92|1046.42|1049.13|1046.63|1048.87|1046.37|0
1665614400000|2022-10-12 22:40:00|1048.97|1046.47|1049.13|1046.63|1049.13|1046.63|1048.94|1046.44|0
1665614700000|2022-10-12 22:45:00|1049.08|1046.58|1049.13|1046.63|1049.13|1046.63|1049.08|1046.58|0
1665615000000|2022-10-12 22:50:00|1049.08|1046.58|1049.2|1046.7|1049.25|1046.75|1048.92|1046.42|0
1665615300000|2022-10-12 22:55:00|1049.18|1046.68|1049.08|1046.58|1049.2|1046.7|1049.08|1046.58|0
1665615600000|2022-10-12 23:00:00|1049.11|1046.61|1048.97|1046.47|1049.23|1046.73|1048.87|1046.37|0
1665615900000|2022-10-12 23:05:00|1048.96|1046.46|1048.87|1046.37|1048.97|1046.47|1048.82|1046.32|0
1665616200000|2022-10-12 23:10:00|1048.85|1046.35|1049.37|1046.87|1049.41|1046.91|1048.82|1046.32|0
1665616500000|2022-10-12 23:15:00|1049.3|1046.8|1049.37|1046.87|1049.49|1046.99|1049.3|1046.8|0
1665616800000|2022-10-12 23:20:00|1049.41|1046.91|1049.25|1046.75|1049.49|1046.99|1049.25|1046.75|0
1665617100000|2022-10-12 23:25:00|1049.3|1046.8|1049.37|1046.87|1049.46|1046.96|1049.25|1046.75|0
1665617400000|2022-10-12 23:30:00|1049.41|1046.91|1049.41|1046.91|1049.53|1047.03|1049.37|1046.87|0
1665617700000|2022-10-12 23:35:00|1049.39|1046.89|1049.41|1046.91|1049.46|1046.96|1049.37|1046.87|0
1665618000000|2022-10-12 23:40:00|1049.42|1046.92|1049.46|1046.96|1049.58|1047.08|1049.41|1046.91|0
1665618300000|2022-10-12 23:45:00|1049.44|1046.94|1049.72|1047.22|1049.75|1047.25|1049.41|1046.91|0
1665618600000|2022-10-12 23:50:00|1049.75|1047.25|1049.79|1047.29|1050.17|1047.67|1049.75|1047.25|0
1665618900000|2022-10-12 23:55:00|1049.75|1047.25|1049.86|1047.36|1050.01|1047.51|1049.75|1047.25|0
1665619200000|2022-10-13 00:00:00|1049.75|1047.25|1049.86|1047.36|1049.96|1047.46|1049.04|1046.54|0
1665619500000|2022-10-13 00:05:00|1049.79|1047.29|1050.34|1047.84|1050.41|1047.91|1049.79|1047.29|0
1665619800000|2022-10-13 00:10:00|1050.29|1047.79|1049.55|1047.05|1050.34|1047.84|1049.5|1047|0
1665620100000|2022-10-13 00:15:00|1049.5|1047|1049.41|1046.91|1049.88|1047.38|1049|1046.5|0
1665620400000|2022-10-13 00:20:00|1049.42|1046.92|1049.42|1046.92|1049.65|1047.15|1049.19|1046.69|0
1665620700000|2022-10-13 00:25:00|1049.41|1046.91|1049.18|1046.68|1049.88|1047.38|1049.18|1046.68|0
1665621000000|2022-10-13 00:30:00|1049.19|1046.69|1049.19|1046.69|1049.54|1047.04|1049.18|1046.68|0
1665621300000|2022-10-13 00:35:00|1049.42|1046.92|1048.95|1046.45|1049.65|1047.15|1048.95|1046.45|0
1665621600000|2022-10-13 00:40:00|1049.18|1046.68|1048.95|1046.45|1049.19|1046.69|1048.95|1046.45|0
1665621900000|2022-10-13 00:45:00|1048.72|1046.22|1048.72|1046.22|1048.95|1046.45|1048.25|1045.75|0
1665622200000|2022-10-13 00:50:00|1048.95|1046.45|1049.43|1046.93|1049.66|1047.16|1048.72|1046.22|0
1665622500000|2022-10-13 00:55:00|1049.42|1046.92|1049.43|1046.93|1049.66|1047.16|1049.42|1046.92|0
1665622800000|2022-10-13 01:00:00|1049.66|1047.16|1049.43|1046.93|1049.66|1047.16|1049.42|1046.92|0
1665623100000|2022-10-13 01:05:00|1049.66|1047.16|1049.19|1046.69|1049.66|1047.16|1049.19|1046.69|0
1665623400000|2022-10-13 01:10:00|1049.2|1046.7|1049.19|1046.69|1049.43|1046.93|1048.96|1046.46|0
1665623700000|2022-10-13 01:15:00|1049.2|1046.7|1049.19|1046.69|1049.2|1046.7|1048.95|1046.45|0
1665624000000|2022-10-13 01:20:00|1049.08|1046.58|1048.25|1045.75|1049.2|1046.7|1048.25|1045.75|0
1665624300000|2022-10-13 01:25:00|1048.37|1045.87|1048.94|1046.44|1049.06|1046.56|1048.25|1045.75|0
1665624600000|2022-10-13 01:30:00|1048.83|1046.33|1048.48|1045.98|1049.18|1046.68|1048.36|1045.86|0
1665624900000|2022-10-13 01:35:00|1048.25|1045.75|1048.25|1045.75|1048.95|1046.45|1048.25|1045.75|0
1665625200000|2022-10-13 01:40:00|1048.02|1045.52|1048.49|1045.99|1048.49|1045.99|1048.01|1045.51|0
1665625500000|2022-10-13 01:45:00|1048.48|1045.98|1048.49|1045.99|1049.19|1046.69|1048.25|1045.75|0
1665625800000|2022-10-13 01:50:00|1048.72|1046.22|1048.49|1045.99|1049.42|1046.92|1048.49|1045.99|0
1665626100000|2022-10-13 01:55:00|1048.26|1045.76|1048.02|1045.52|1048.49|1045.99|1048.02|1045.52|0
1665626400000|2022-10-13 02:00:00|1047.79|1045.29|1047.56|1045.06|1048.02|1045.52|1047.55|1045.05|0
1665626700000|2022-10-13 02:05:00|1047.33|1044.83|1047.79|1045.29|1048.02|1045.52|1047.32|1044.82|0
1665627000000|2022-10-13 02:10:00|1047.78|1045.28|1047.07|1044.57|1047.79|1045.29|1047.07|1044.57|0
1665627300000|2022-10-13 02:15:00|1047.07|1044.57|1046.94|1044.44|1047.08|1044.58|1046.7|1044.2|0
1665627600000|2022-10-13 02:20:00|1046.71|1044.21|1046.95|1044.45|1047.06|1044.56|1046.7|1044.2|0
1665627900000|2022-10-13 02:25:00|1046.94|1044.44|1046.71|1044.21|1046.95|1044.45|1046.71|1044.21|0
1665628200000|2022-10-13 02:30:00|1046.94|1044.44|1047.18|1044.68|1047.3|1044.8|1046.94|1044.44|0
1665628500000|2022-10-13 02:35:00|1047.41|1044.91|1046.95|1044.45|1047.42|1044.92|1046.95|1044.45|0
1665628800000|2022-10-13 02:40:00|1047.18|1044.68|1047.19|1044.69|1047.19|1044.69|1046.95|1044.45|0
1665629100000|2022-10-13 02:45:00|1047.18|1044.68|1046.95|1044.45|1047.19|1044.69|1046.95|1044.45|0
1665629400000|2022-10-13 02:50:00|1046.96|1044.46|1047.42|1044.92|1047.65|1045.15|1046.95|1044.45|0
1665629700000|2022-10-13 02:55:00|1047.19|1044.69|1047.19|1044.69|1047.19|1044.69|1046.95|1044.45|0
1665630000000|2022-10-13 03:00:00|1047.42|1044.92|1047.19|1044.69|1047.42|1044.92|1047.19|1044.69|0
1665630300000|2022-10-13 03:05:00|1047.18|1044.68|1047.29|1044.79|1047.3|1044.8|1046.96|1044.46|0
1665630600000|2022-10-13 03:10:00|1047.52|1045.02|1047.53|1045.03|1047.53|1045.03|1047.29|1044.79|0
1665630900000|2022-10-13 03:15:00|1047.52|1045.02|1047.29|1044.79|1047.52|1045.02|1047.06|1044.56|0
1665631200000|2022-10-13 03:20:00|1047.06|1044.56|1046.94|1044.44|1047.29|1044.79|1046.94|1044.44|0
1665631500000|2022-10-13 03:25:00|1047.05|1044.55|1047.29|1044.79|1047.29|1044.79|1046.82|1044.32|0
1665631800000|2022-10-13 03:30:00|1047.28|1044.78|1047.29|1044.79|1047.29|1044.79|1047.06|1044.56|0
1665632100000|2022-10-13 03:35:00|1047.52|1045.02|1047.52|1045.02|1047.52|1045.02|1047.52|1045.02|0
1665632400000|2022-10-13 03:40:00|1047.41|1044.91|1047.52|1045.02|1047.52|1045.02|1047.29|1044.79|0
1665632700000|2022-10-13 03:45:00|1047.4|1044.9|1047.29|1044.79|1047.52|1045.02|1047.28|1044.78|0
1665633000000|2022-10-13 03:50:00|1047.28|1044.78|1047.06|1044.56|1047.29|1044.79|1047.05|1044.55|0
1665633300000|2022-10-13 03:55:00|1046.83|1044.33|1047.05|1044.55|1047.06|1044.56|1046.82|1044.32|0
1665633600000|2022-10-13 04:00:00|1047.06|1044.56|1047.06|1044.56|1047.18|1044.68|1047.05|1044.55|0
1665633900000|2022-10-13 04:05:00|1047.05|1044.55|1047.05|1044.55|1047.06|1044.56|1046.82|1044.32|0
1665634200000|2022-10-13 04:10:00|1046.94|1044.44|1047.06|1044.56|1047.06|1044.56|1046.82|1044.32|0
1665634500000|2022-10-13 04:15:00|1047.18|1044.68|1047.06|1044.56|1047.29|1044.79|1047.06|1044.56|0
1665634800000|2022-10-13 04:20:00|1047.18|1044.68|1047.06|1044.56|1047.18|1044.68|1046.83|1044.33|0
1665635100000|2022-10-13 04:25:00|1047.05|1044.55|1046.82|1044.32|1047.06|1044.56|1046.82|1044.32|0
1665635400000|2022-10-13 04:30:00|1047.05|1044.55|1047.06|1044.56|1047.29|1044.79|1047.05|1044.55|0
1665635700000|2022-10-13 04:35:00|1047.05|1044.55|1046.82|1044.32|1047.06|1044.56|1046.82|1044.32|0
1665636000000|2022-10-13 04:40:00|1046.81|1044.31|1046.81|1044.31|1046.82|1044.32|1046.81|1044.31|0
1665636300000|2022-10-13 04:45:00|1046.82|1044.32|1046.59|1044.09|1046.82|1044.32|1046.58|1044.08|0
1665636600000|2022-10-13 04:50:00|1046.82|1044.32|1046.58|1044.08|1046.82|1044.32|1046.58|1044.08|0
1665636900000|2022-10-13 04:55:00|1046.59|1044.09|1046.58|1044.08|1046.82|1044.32|1046.58|1044.08|0
1665637200000|2022-10-13 05:00:00|1046.35|1043.85|1045.88|1043.38|1046.35|1043.85|1045.88|1043.38|0
1665637500000|2022-10-13 05:05:00|1045.77|1043.27|1046.12|1043.62|1046.35|1043.85|1045.65|1043.15|0
1665637800000|2022-10-13 05:10:00|1046.11|1043.61|1046.59|1044.09|1046.82|1044.32|1046.11|1043.61|0
1665638100000|2022-10-13 05:15:00|1046.82|1044.32|1046.11|1043.61|1046.82|1044.32|1046.11|1043.61|0
1665638400000|2022-10-13 05:20:00|1046.23|1043.73|1046.34|1043.84|1046.35|1043.85|1045.87|1043.37|0
1665638700000|2022-10-13 05:25:00|1046.57|1044.07|1046.81|1044.31|1047.04|1044.54|1046.34|1043.84|0
1665639000000|2022-10-13 05:30:00|1047.04|1044.54|1047.28|1044.78|1047.28|1044.78|1046.92|1044.42|0
1665639300000|2022-10-13 05:35:00|1047.51|1045.01|1047.51|1045.01|1047.51|1045.01|1047.28|1044.78|0
1665639600000|2022-10-13 05:40:00|1047.4|1044.9|1047.52|1045.02|1048.45|1045.95|1047.28|1044.78|0
1665639900000|2022-10-13 05:45:00|1047.29|1044.79|1047.05|1044.55|1047.4|1044.9|1047.04|1044.54|0
1665640200000|2022-10-13 05:50:00|1047.04|1044.54|1047.04|1044.54|1047.28|1044.78|1046.81|1044.31|0
1665640500000|2022-10-13 05:55:00|1046.81|1044.31|1046.33|1043.83|1046.81|1044.31|1046.33|1043.83|0
1665640800000|2022-10-13 06:00:00|1046.22|1043.72|1046.92|1044.42|1047.5|1045|1045.63|1043.13|0
1665641100000|2022-10-13 06:05:00|1047.04|1044.54|1046.8|1044.3|1047.04|1044.54|1046.57|1044.07|0
1665641400000|2022-10-13 06:10:00|1046.57|1044.07|1045.64|1043.14|1047.04|1044.54|1045.4|1042.9|0
1665641700000|2022-10-13 06:15:00|1045.52|1043.02|1046.34|1043.84|1046.81|1044.31|1045.17|1042.67|0
1665642000000|2022-10-13 06:20:00|1046.33|1043.83|1046.33|1043.83|1046.58|1044.08|1046.1|1043.6|0
1665642300000|2022-10-13 06:25:00|1046.56|1044.06|1045.64|1043.14|1046.56|1044.06|1045.63|1043.13|0
1665642600000|2022-10-13 06:30:00|1045.63|1043.13|1046.57|1044.07|1046.8|1044.3|1045.4|1042.9|0
1665642900000|2022-10-13 06:35:00|1046.56|1044.06|1045.63|1043.13|1046.57|1044.07|1045.63|1043.13|0
1665643200000|2022-10-13 06:40:00|1045.75|1043.25|1045.87|1043.37|1046.33|1043.83|1045.75|1043.25|0
1665643500000|2022-10-13 06:45:00|1045.64|1043.14|1046.11|1043.61|1046.8|1044.3|1045.64|1043.14|0
1665643800000|2022-10-13 06:50:00|1046.34|1043.84|1047.04|1044.54|1047.27|1044.77|1046.11|1043.61|0
1665644100000|2022-10-13 06:55:00|1047.27|1044.77|1046.11|1043.61|1047.27|1044.77|1046.11|1043.61|0
1665644400000|2022-10-13 07:00:00|1045.99|1043.49|1051.93|1051.43|1054.43|1053.93|1044.49|1041.99|0
1665644700000|2022-10-13 07:05:00|1051.88|1051.38|1054.03|1053.53|1054.63|1054.13|1051.13|1050.63|5
1665645000000|2022-10-13 07:10:00|1053.93|1053.43|1053.58|1053.08|1054.58|1054.08|1053.13|1052.63|1
1665645300000|2022-10-13 07:15:00|1053.63|1053.13|1054.28|1053.78|1054.43|1053.93|1052.63|1052.13|15
1665645600000|2022-10-13 07:20:00|1054.23|1053.73|1053.03|1052.53|1054.93|1054.43|1052.53|1052.03|12
1665645900000|2022-10-13 07:25:00|1053.08|1052.58|1054.63|1054.13|1054.83|1054.33|1052.83|1052.33|18
1665646200000|2022-10-13 07:30:00|1054.58|1054.08|1052.48|1051.98|1055.03|1054.53|1052.33|1051.83|16
1665646500000|2022-10-13 07:35:00|1052.58|1052.08|1054.78|1054.28|1055.13|1054.63|1052.28|1051.78|14
1665646800000|2022-10-13 07:40:00|1054.73|1054.23|1057.18|1056.68|1057.43|1056.93|1053.88|1053.38|20
1665647100000|2022-10-13 07:45:00|1057.13|1056.63|1055.73|1055.23|1057.83|1057.33|1055.73|1055.23|15
1665647400000|2022-10-13 07:50:00|1055.68|1055.18|1059.23|1058.73|1059.58|1059.08|1055.68|1055.18|1
1665647700000|2022-10-13 07:55:00|1059.18|1058.68|1058.18|1057.68|1061.33|1060.83|1058.13|1057.63|13
1665648000000|2022-10-13 08:00:00|1058.08|1057.58|1058.18|1057.68|1059.28|1058.78|1057.73|1057.23|0
1665648300000|2022-10-13 08:05:00|1058.08|1057.58|1056.78|1056.28|1058.73|1058.23|1056.68|1056.18|13
1665648600000|2022-10-13 08:10:00|1056.73|1056.23|1058.83|1058.33|1058.88|1058.38|1056.73|1056.23|7
1665648900000|2022-10-13 08:15:00|1058.88|1058.38|1058.35|1057.85|1059.1|1058.6|1057.68|1057.18|17
1665649200000|2022-10-13 08:20:00|1058.3|1057.8|1058.8|1058.3|1059.55|1059.05|1057.85|1057.35|3
1665649500000|2022-10-13 08:25:00|1058.7|1058.2|1059.7|1059.2|1059.8|1059.3|1058.25|1057.75|10
1665649800000|2022-10-13 08:30:00|1059.65|1059.15|1060.4|1059.9|1061.05|1060.55|1059.5|1059|27
1665650100000|2022-10-13 08:35:00|1060.35|1059.85|1060.8|1060.3|1061.3|1060.8|1059.3|1058.8|18
1665650400000|2022-10-13 08:40:00|1060.85|1060.35|1061.9|1061.4|1062.5|1062|1060.55|1060.05|16
1665650700000|2022-10-13 08:45:00|1061.85|1061.35|1061.45|1060.95|1062.2|1061.7|1061.05|1060.55|6
1665651000000|2022-10-13 08:50:00|1061.5|1061|1062.05|1061.55|1062.1|1061.6|1060.55|1060.05|25
1665651300000|2022-10-13 08:55:00|1062.1|1061.6|1061.65|1061.15|1062.7|1062.2|1061.5|1061|13
1665651600000|2022-10-13 09:00:00|1061.7|1061.2|1060.95|1060.45|1062|1061.5|1060.55|1060.05|3
1665651900000|2022-10-13 09:05:00|1061|1060.5|1062.95|1062.45|1063|1062.5|1061|1060.5|0
1665652200000|2022-10-13 09:10:00|1063|1062.5|1064.4|1063.9|1065.1|1064.6|1062.25|1061.75|0
1665652500000|2022-10-13 09:15:00|1064.35|1063.85|1063.9|1063.4|1064.75|1064.25|1063.45|1062.95|10
1665652800000|2022-10-13 09:20:00|1064|1063.5|1063.9|1063.4|1064.3|1063.8|1063.15|1062.65|0
1665653100000|2022-10-13 09:25:00|1064.1|1063.6|1064.45|1063.95|1064.8|1064.3|1063.85|1063.35|0
1665653400000|2022-10-13 09:30:00|1064.4|1063.9|1065.8|1065.3|1065.95|1065.45|1064.4|1063.9|0
1665653700000|2022-10-13 09:35:00|1065.75|1065.25|1064.95|1064.45|1066.35|1065.85|1064.2|1063.7|31
1665654000000|2022-10-13 09:40:00|1064.9|1064.4|1065.9|1065.4|1066.1|1065.6|1064.8|1064.3|0
1665654300000|2022-10-13 09:45:00|1065.8|1065.3|1064.1|1063.6|1065.85|1065.35|1064.05|1063.55|0
1665654600000|2022-10-13 09:50:00|1064.15|1063.65|1064.8|1064.3|1064.8|1064.3|1063.9|1063.4|0
1665654900000|2022-10-13 09:55:00|1064.75|1064.25|1063.6|1063.1|1064.9|1064.4|1063.05|1062.55|11
1665655200000|2022-10-13 10:00:00|1063.55|1063.05|1063.8|1063.3|1064.2|1063.7|1063.55|1063.05|1
1665655500000|2022-10-13 10:05:00|1063.75|1063.25|1063.25|1062.75|1063.8|1063.3|1063.15|1062.65|0
1665655800000|2022-10-13 10:10:00|1063.2|1062.7|1063.3|1062.8|1063.9|1063.4|1063.05|1062.55|1
1665656100000|2022-10-13 10:15:00|1063.35|1062.85|1063.35|1062.85|1063.4|1062.9|1063|1062.5|0
1665656400000|2022-10-13 10:20:00|1063.4|1062.9|1062.9|1062.4|1063.6|1063.1|1062.65|1062.15|0
1665656700000|2022-10-13 10:25:00|1062.95|1062.45|1063.7|1063.2|1063.8|1063.3|1062.25|1061.75|24
1665657000000|2022-10-13 10:30:00|1063.75|1063.25|1063.4|1062.9|1063.8|1063.3|1063.15|1062.65|36
1665657300000|2022-10-13 10:35:00|1063.45|1062.95|1064|1063.5|1064.3|1063.8|1063|1062.5|85
1665657600000|2022-10-13 10:40:00|1064.05|1063.55|1064.4|1063.9|1065.55|1065.05|1063.7|1063.2|63
1665657900000|2022-10-13 10:45:00|1064.35|1063.85|1064.25|1063.75|1064.75|1064.25|1063.75|1063.25|1
1665658200000|2022-10-13 10:50:00|1064.3|1063.8|1063.9|1063.4|1064.45|1063.95|1063.8|1063.3|5
1665658500000|2022-10-13 10:55:00|1063.95|1063.45|1063.95|1063.45|1064.9|1064.4|1063.8|1063.3|47
1665658800000|2022-10-13 11:00:00|1064|1063.5|1064.2|1063.7|1064.75|1064.25|1063.65|1063.15|19
1665659100000|2022-10-13 11:05:00|1064.25|1063.75|1064.45|1063.95|1064.85|1064.35|1063.8|1063.3|28
1665659400000|2022-10-13 11:10:00|1064.55|1064.05|1066.05|1065.55|1066.1|1065.6|1064.35|1063.85|38
1665659700000|2022-10-13 11:15:00|1066.1|1065.6|1066|1065.5|1066.85|1066.35|1065.45|1064.95|39
1665660000000|2022-10-13 11:20:00|1065.95|1065.45|1065.7|1065.2|1066.1|1065.6|1064.7|1064.2|25
1665660300000|2022-10-13 11:25:00|1065.75|1065.25|1065.65|1065.15|1066.45|1065.95|1064.85|1064.35|28
1665660600000|2022-10-13 11:30:00|1065.7|1065.2|1065.4|1064.9|1066.55|1066.05|1065|1064.5|24
1665660900000|2022-10-13 11:35:00|1065.35|1064.85|1067.45|1066.95|1067.8|1067.3|1065.35|1064.85|47
1665661200000|2022-10-13 11:40:00|1067.5|1067|1067.5|1067|1068.45|1067.95|1066.95|1066.45|27
1665661500000|2022-10-13 11:45:00|1067.55|1067.05|1069.35|1068.85|1069.7|1069.2|1067.45|1066.95|34
1665661800000|2022-10-13 11:50:00|1069.4|1068.9|1069.8|1069.3|1070.45|1069.95|1069.25|1068.75|24
1665662100000|2022-10-13 11:55:00|1069.75|1069.25|1069.45|1068.95|1069.95|1069.45|1068.55|1068.05|28
1665662400000|2022-10-13 12:00:00|1069.4|1068.9|1068.7|1068.2|1069.75|1069.25|1068.7|1068.2|32
1665662700000|2022-10-13 12:05:00|1068.55|1068.05|1068.85|1068.35|1069.45|1068.95|1068.1|1067.6|95
1665663000000|2022-10-13 12:10:00|1069.15|1068.65|1068.55|1068.05|1069.9|1069.4|1068.1|1067.6|28
1665663300000|2022-10-13 12:15:00|1068.5|1068|1068.9|1068.4|1069.45|1068.95|1067.9|1067.4|25
1665663600000|2022-10-13 12:20:00|1068.85|1068.35|1069|1068.5|1069.8|1069.3|1068.15|1067.65|57
1665663900000|2022-10-13 12:25:00|1069.05|1068.55|1069|1068.5|1071.6|1071.1|1068.55|1068.05|32
1665664200000|2022-10-13 12:30:00|1068.95|1068.45|1054|1053.5|1068.95|1068.45|1054|1053.5|16
1665664500000|2022-10-13 12:35:00|1054.05|1053.55|1055|1054.5|1056.25|1055.75|1053.15|1052.65|7
1665664800000|2022-10-13 12:40:00|1054.95|1054.45|1051.75|1051.25|1055.95|1055.45|1051.65|1051.15|37
1665665100000|2022-10-13 12:45:00|1051.8|1051.3|1051.1|1050.6|1052.25|1051.75|1050.2|1049.7|8
1665665400000|2022-10-13 12:50:00|1051.05|1050.55|1052.1|1051.6|1052.65|1052.15|1048.55|1048.05|87
1665665700000|2022-10-13 12:55:00|1052.2|1051.7|1052.35|1051.85|1053.45|1052.95|1049.95|1049.45|31
1665666000000|2022-10-13 13:00:00|1052.3|1051.8|1052.2|1051.7|1053.6|1053.1|1051.15|1050.65|5
1665666300000|2022-10-13 13:05:00|1052.15|1051.65|1053.5|1053|1053.5|1053|1050.6|1050.1|25
1665666600000|2022-10-13 13:10:00|1053.45|1052.95|1052.25|1051.75|1053.95|1053.45|1051.4|1050.9|19
1665666900000|2022-10-13 13:15:00|1052.2|1051.7|1050.2|1049.7|1053.05|1052.55|1050.2|1049.7|35
1665667200000|2022-10-13 13:20:00|1050.15|1049.65|1050.35|1049.85|1051.85|1051.35|1049.55|1049.05|21
1665667500000|2022-10-13 13:25:00|1050.4|1049.9|1052.25|1051.75|1053|1052.5|1050.4|1049.9|17
1665667800000|2022-10-13 13:30:00|1052.2|1051.7|1057.2|1056.7|1057.3|1056.8|1052.15|1051.65|77
1665668100000|2022-10-13 13:35:00|1057.45|1056.95|1055|1054.5|1057.8|1057.3|1054.25|1053.75|11
1665668400000|2022-10-13 13:40:00|1055.1|1054.6|1053.75|1053.25|1057.4|1056.9|1053.4|1052.9|3
1665668700000|2022-10-13 13:45:00|1053.8|1053.3|1057.4|1056.9|1057.45|1056.95|1053.45|1052.95|52
1665669000000|2022-10-13 13:50:00|1057.3|1056.8|1060.95|1060.45|1061.8|1061.3|1057.3|1056.8|5
1665669300000|2022-10-13 13:55:00|1060.7|1060.2|1060.4|1059.9|1061.55|1061.05|1058.95|1058.45|6
1665669600000|2022-10-13 14:00:00|1060.45|1059.95|1060.55|1060.05|1062.25|1061.75|1058.95|1058.45|42
1665669900000|2022-10-13 14:05:00|1060.65|1060.15|1062.35|1061.85|1063.15|1062.65|1060.65|1060.15|20
1665670200000|2022-10-13 14:10:00|1062.4|1061.9|1062.45|1061.95|1063.2|1062.7|1062|1061.5|2
1665670500000|2022-10-13 14:15:00|1062.9|1062.4|1063.85|1061.35|1064|1063.5|1062.3|1061.35|15
1665670800000|2022-10-13 14:20:00|1063.86|1061.36|1064.77|1062.27|1065.51|1063.01|1063.36|1060.86|0
1665671100000|2022-10-13 14:25:00|1064.78|1062.28|1062.85|1060.35|1065.26|1062.76|1062.37|1059.87|0
1665671400000|2022-10-13 14:30:00|1062.84|1060.34|1063.8|1061.3|1065.98|1063.48|1062.37|1059.87|0
1665671700000|2022-10-13 14:35:00|1063.92|1061.42|1065.72|1063.22|1065.73|1063.23|1062.84|1060.34|0
1665672000000|2022-10-13 14:40:00|1065.73|1063.23|1065.5|1063|1066.94|1064.44|1065|1062.5|0
1665672300000|2022-10-13 14:45:00|1065.73|1063.23|1068.37|1065.87|1068.37|1065.87|1065.25|1062.75|0
1665672600000|2022-10-13 14:50:00|1068.13|1065.63|1068.35|1065.85|1068.61|1066.11|1066.67|1064.17|0
1665672900000|2022-10-13 14:55:00|1068.11|1065.61|1068.11|1065.61|1070.04|1067.54|1067.87|1065.37|0
1665673200000|2022-10-13 15:00:00|1068.1|1065.6|1070.03|1067.53|1070.04|1067.54|1067.86|1065.36|0
1665673500000|2022-10-13 15:05:00|1069.79|1067.29|1072.29|1069.79|1072.78|1070.28|1069.79|1067.29|0
1665673800000|2022-10-13 15:10:00|1072.17|1069.67|1072.54|1070.04|1072.55|1070.05|1071.31|1068.81|0
1665674100000|2022-10-13 15:15:00|1072.55|1070.05|1076.21|1073.71|1076.78|1074.28|1072.05|1069.55|0
1665674400000|2022-10-13 15:20:00|1075.98|1073.48|1077.45|1074.95|1080.69|1078.19|1075.98|1073.48|0
1665674700000|2022-10-13 15:25:00|1077.44|1074.94|1077.94|1075.44|1078.88|1076.38|1075.99|1073.49|0
1665675000000|2022-10-13 15:30:00|1077.7|1075.2|1077.49|1074.99|1078.44|1075.94|1076.74|1074.24|0
1665675300000|2022-10-13 15:35:00|1077.73|1075.23|1082.85|1080.35|1084.09|1081.59|1077.5|1075|0
1665675600000|2022-10-13 15:40:00|1083.08|1080.58|1081.39|1078.89|1085.29|1082.79|1081.15|1078.65|0
1665675900000|2022-10-13 15:45:00|1081.62|1079.12|1081.33|1078.83|1081.99|1079.49|1080.17|1077.67|0
1665676200000|2022-10-13 15:50:00|1081.1|1078.6|1083.25|1080.75|1083.97|1081.47|1080.59|1078.09|0
1665676500000|2022-10-13 15:55:00|1083.24|1080.74|1082.55|1080.05|1083.86|1081.36|1081.32|1078.82|0
1665676800000|2022-10-13 16:00:00|1082.56|1080.06|1083.78|1081.28|1084.49|1081.99|1082.54|1080.04|0
1665677100000|2022-10-13 16:05:00|1083.79|1081.29|1082.55|1080.05|1084.14|1081.64|1082.08|1079.58|0
1665677400000|2022-10-13 16:10:00|1082.56|1080.06|1081.08|1078.58|1082.57|1080.07|1080.6|1078.1|0
1665677700000|2022-10-13 16:15:00|1081.09|1078.59|1080.34|1077.84|1082.05|1079.55|1080.1|1077.6|0
1665678000000|2022-10-13 16:20:00|1080.35|1077.85|1080.37|1077.87|1081.57|1079.07|1079.85|1077.35|0
1665678300000|2022-10-13 16:25:00|1080.6|1078.1|1079.65|1077.15|1080.85|1078.35|1079.62|1077.12|0
1665678600000|2022-10-13 16:30:00|1079.89|1077.39|1081.08|1078.58|1081.09|1078.59|1079.17|1076.67|0
1665678900000|2022-10-13 16:35:00|1081.2|1078.7|1080.6|1078.1|1081.57|1079.07|1080.35|1077.85|0
1665679200000|2022-10-13 16:40:00|1080.84|1078.34|1082.79|1080.29|1083.04|1080.54|1080.84|1078.34|0
1665679500000|2022-10-13 16:45:00|1082.8|1080.3|1082.82|1080.32|1082.82|1080.32|1081.6|1079.1|0
1665679800000|2022-10-13 16:50:00|1082.81|1080.31|1082.55|1080.05|1084.01|1081.51|1082.43|1079.93|0
1665680100000|2022-10-13 16:55:00|1082.54|1080.04|1083.02|1080.52|1083.27|1080.77|1082.3|1079.8|0
1665680400000|2022-10-13 17:00:00|1083.03|1080.53|1084.01|1081.51|1084.25|1081.75|1082.79|1080.29|0
1665680700000|2022-10-13 17:05:00|1084.02|1081.52|1083.28|1080.78|1084.26|1081.76|1083.28|1080.78|0
1665681000000|2022-10-13 17:10:00|1083.29|1080.79|1083.28|1080.78|1083.77|1081.27|1082.79|1080.29|0
1665681300000|2022-10-13 17:15:00|1083.17|1080.67|1083.78|1081.28|1084.03|1081.53|1083.05|1080.55|0
1665681600000|2022-10-13 17:20:00|1083.79|1081.29|1085.6|1083.1|1085.72|1083.22|1083.79|1081.29|0
1665681900000|2022-10-13 17:25:00|1085.48|1082.98|1085.98|1083.48|1086.71|1084.21|1085.01|1082.51|0
1665682200000|2022-10-13 17:30:00|1085.99|1083.49|1087.68|1085.18|1087.93|1085.43|1085.99|1083.49|0
1665682500000|2022-10-13 17:35:00|1087.69|1085.19|1086.25|1083.75|1087.92|1085.42|1086.01|1083.51|0
1665682800000|2022-10-13 17:40:00|1086.48|1083.98|1085.05|1082.55|1086.61|1084.11|1084.8|1082.3|0
1665683100000|2022-10-13 17:45:00|1085.28|1082.78|1085.99|1083.49|1086.23|1083.73|1084.79|1082.29|0
1665683400000|2022-10-13 17:50:00|1086.23|1083.73|1086.23|1083.73|1086.48|1083.98|1085.52|1083.02|0
1665683700000|2022-10-13 17:55:00|1086.24|1083.74|1086|1083.5|1086.47|1083.97|1085.51|1083.01|0
1665684000000|2022-10-13 18:00:00|1085.77|1083.27|1085.29|1082.79|1086|1083.5|1084.57|1082.07|0
1665684300000|2022-10-13 18:05:00|1085.3|1082.8|1084.81|1082.31|1085.55|1083.05|1084.33|1081.83|0
1665684600000|2022-10-13 18:10:00|1084.57|1082.07|1084.58|1082.08|1085.06|1082.56|1083.61|1081.11|0
1665684900000|2022-10-13 18:15:00|1084.82|1082.32|1084.82|1082.32|1085.19|1082.69|1084.35|1081.85|0
1665685200000|2022-10-13 18:20:00|1084.58|1082.08|1084.34|1081.84|1084.82|1082.32|1084.1|1081.6|0
1665685500000|2022-10-13 18:25:00|1084.11|1081.61|1082.88|1080.38|1084.34|1081.84|1082.64|1080.14|0
1665685800000|2022-10-13 18:30:00|1082.89|1080.39|1083.85|1081.35|1083.85|1081.35|1082.89|1080.39|0
1665686100000|2022-10-13 18:35:00|1083.84|1081.34|1084.82|1082.32|1085.06|1082.56|1083.61|1081.11|0
1665686400000|2022-10-13 18:40:00|1084.59|1082.09|1085.31|1082.81|1085.31|1082.81|1084.34|1081.84|0
1665686700000|2022-10-13 18:45:00|1085.32|1082.82|1085.56|1083.06|1086.05|1083.55|1085.07|1082.57|0
1665687000000|2022-10-13 18:50:00|1085.55|1083.05|1086.53|1084.03|1086.77|1084.27|1085.32|1082.82|0
1665687300000|2022-10-13 18:55:00|1086.54|1084.04|1087.02|1084.52|1087.51|1085.01|1086.29|1083.79|0
1665687600000|2022-10-13 19:00:00|1086.78|1084.28|1086.53|1084.03|1087.02|1084.52|1086.05|1083.55|0
1665687900000|2022-10-13 19:05:00|1086.54|1084.04|1088|1085.5|1088|1085.5|1086.3|1083.8|0
1665688200000|2022-10-13 19:10:00|1087.99|1085.49|1087.02|1084.52|1088|1085.5|1087.02|1084.52|0
1665688500000|2022-10-13 19:15:00|1086.78|1084.28|1087.26|1084.76|1087.99|1085.49|1086.78|1084.28|0
1665688800000|2022-10-13 19:20:00|1087.02|1084.52|1086.77|1084.27|1087.03|1084.53|1086.29|1083.79|0
1665689100000|2022-10-13 19:25:00|1086.76|1084.26|1086.04|1083.54|1087.01|1084.51|1085.8|1083.3|0
1665689400000|2022-10-13 19:30:00|1086.28|1083.78|1085.3|1082.8|1087.01|1084.51|1084.82|1082.32|0
1665689700000|2022-10-13 19:35:00|1085.54|1083.04|1086.01|1083.51|1086.25|1083.75|1084.8|1082.3|0
1665690000000|2022-10-13 19:40:00|1086.02|1083.52|1086.28|1083.78|1086.52|1084.02|1085.28|1082.78|0
1665690300000|2022-10-13 19:45:00|1086.27|1083.77|1086.51|1084.01|1087.01|1084.51|1086.02|1083.52|0
1665690600000|2022-10-13 19:50:00|1086.52|1084.02|1087.25|1084.75|1087.74|1085.24|1085.78|1083.28|0
1665690900000|2022-10-13 19:55:00|1087.24|1084.74|1086.04|1083.54|1087.25|1084.75|1086.02|1083.52|0
1665691200000|2022-10-13 20:00:00|1086.62|1084.12|1086.86|1084.36|1087.79|1085.29|1086.23|1083.73|0
1665691500000|2022-10-13 20:05:00|1086.95|1084.45|1086.69|1084.19|1087.29|1084.79|1086.69|1084.19|0
1665691800000|2022-10-13 20:10:00|1086.71|1084.21|1085.68|1083.18|1086.78|1084.28|1085.63|1083.13|0
1665692100000|2022-10-13 20:15:00|1085.63|1083.13|1086.57|1084.07|1086.57|1084.07|1085.63|1083.13|0
1665692400000|2022-10-13 20:20:00|1086.52|1084.02|1086.18|1083.68|1086.52|1084.02|1086.14|1083.64|0
1665692700000|2022-10-13 20:25:00|1086.14|1083.64|1086.7|1084.2|1086.75|1084.25|1086.14|1083.64|0
1665693000000|2022-10-13 20:30:00|1086.65|1084.15|1086.82|1084.32|1086.91|1084.41|1086.58|1084.08|0
1665693300000|2022-10-13 20:35:00|1086.77|1084.27|1086.7|1084.2|1086.91|1084.41|1086.58|1084.08|0
1665693600000|2022-10-13 20:40:00|1086.67|1084.17|1086.56|1084.06|1086.7|1084.2|1086.43|1083.93|0
1665693900000|2022-10-13 20:45:00|1086.44|1083.94|1086.44|1083.94|1086.56|1084.06|1086.28|1083.78|0
1665694200000|2022-10-13 20:50:00|1086.4|1083.9|1086.62|1084.12|1086.78|1084.28|1086.4|1083.9|0
1665694500000|2022-10-13 20:55:00|1086.65|1084.15|1086.45|1083.95|1086.74|1084.24|1086.38|1083.88|0
1665694800000|2022-10-13 21:00:00|1086.46|1083.96|1086.26|1083.76|1086.48|1083.98|1086.19|1083.69|0
1665695100000|2022-10-13 21:05:00|1086.22|1083.72|1086.22|1083.72|1086.22|1083.72|1086.22|1083.72|0
1665695400000|2022-10-13 21:10:00|1086.21|1083.71|1086.31|1083.81|1086.31|1083.81|1086.19|1083.69|0
1665695700000|2022-10-13 21:15:00|1086.24|1083.74|1086.31|1083.81|1086.31|1083.81|1086.24|1083.74|0
1665696000000|2022-10-13 21:20:00|1086.38|1083.88|1086.36|1083.86|1086.38|1083.88|1086.22|1083.72|0
1665696300000|2022-10-13 21:25:00|1086.29|1083.79|1086.29|1083.79|1086.45|1083.95|1086.29|1083.79|0
1665696600000|2022-10-13 21:30:00|1086.26|1083.76|1086.26|1083.76|1086.26|1083.76|1086.24|1083.74|0
1665696900000|2022-10-13 21:35:00|1086.29|1083.79|1086.26|1083.76|1086.41|1083.91|1086.26|1083.76|0
1665697200000|2022-10-13 21:40:00|1086.24|1083.74|1086.38|1083.88|1086.38|1083.88|1086.24|1083.74|0
1665697500000|2022-10-13 21:45:00|1086.41|1083.91|1086.33|1083.83|1086.41|1083.91|1086.33|1083.83|0
1665697800000|2022-10-13 21:50:00|1086.31|1083.81|1086.6|1084.1|1086.72|1084.22|1086.29|1083.79|0
1665698100000|2022-10-13 21:55:00|1086.62|1084.12|1086.53|1084.03|1086.67|1084.17|1086.5|1084|0
1665698400000|2022-10-13 22:00:00|1086.72|1084.22|1086.89|1084.39|1087.46|1084.96|1086.55|1084.05|0
1665698700000|2022-10-13 22:05:00|1086.91|1084.41|1087.01|1084.51|1087.15|1084.65|1086.69|1084.19|0
1665699000000|2022-10-13 22:10:00|1087.03|1084.53|1086.96|1084.46|1087.18|1084.68|1086.69|1084.19|0
1665699300000|2022-10-13 22:15:00|1086.98|1084.48|1087.51|1085.01|1087.68|1085.18|1086.96|1084.46|0
1665699600000|2022-10-13 22:20:00|1087.56|1085.06|1086.31|1083.81|1087.63|1085.13|1086.19|1083.69|0
1665699900000|2022-10-13 22:25:00|1086.36|1083.86|1086.29|1083.79|1086.41|1083.91|1086.02|1083.52|0
1665700200000|2022-10-13 22:30:00|1086.36|1083.86|1086.69|1084.19|1086.69|1084.19|1086.29|1083.79|0
1665700500000|2022-10-13 22:35:00|1086.7|1084.2|1086.69|1084.19|1086.74|1084.24|1086.53|1084.03|0
1665700800000|2022-10-13 22:40:00|1086.62|1084.12|1087.03|1084.53|1087.08|1084.58|1086.58|1084.08|0
1665701100000|2022-10-13 22:45:00|1087.08|1084.58|1087.37|1084.87|1087.63|1085.13|1086.79|1084.29|0
1665701400000|2022-10-13 22:50:00|1087.39|1084.89|1087.28|1084.78|1087.54|1085.04|1087.14|1084.64|0
1665701700000|2022-10-13 22:55:00|1087.26|1084.76|1087.14|1084.64|1087.59|1085.09|1087.09|1084.59|0
1665702000000|2022-10-13 23:00:00|1087.16|1084.66|1086.75|1084.25|1087.21|1084.71|1086.75|1084.25|0
1665702300000|2022-10-13 23:05:00|1086.76|1084.26|1086.75|1084.25|1086.97|1084.47|1086.66|1084.16|0
1665702600000|2022-10-13 23:10:00|1086.78|1084.28|1087.09|1084.59|1087.14|1084.64|1086.75|1084.25|0
1665702900000|2022-10-13 23:15:00|1087.06|1084.56|1087.26|1084.76|1087.38|1084.88|1086.97|1084.47|0
1665703200000|2022-10-13 23:20:00|1087.28|1084.78|1086.97|1084.47|1087.31|1084.81|1086.87|1084.37|0
1665703500000|2022-10-13 23:25:00|1087.04|1084.54|1087.14|1084.64|1087.31|1084.81|1087.02|1084.52|0
1665703800000|2022-10-13 23:30:00|1087.21|1084.71|1087.09|1084.59|1087.5|1085|1086.97|1084.47|0
1665704100000|2022-10-13 23:35:00|1087.06|1084.56|1086.7|1084.2|1087.21|1084.71|1086.66|1084.16|0
1665704400000|2022-10-13 23:40:00|1086.68|1084.18|1086.56|1084.06|1086.75|1084.25|1086.42|1083.92|0
1665704700000|2022-10-13 23:45:00|1086.54|1084.04|1087.16|1084.66|1087.23|1084.73|1086.54|1084.04|0
1665705000000|2022-10-13 23:50:00|1087.14|1084.64|1087.1|1084.6|1087.38|1084.88|1087|1084.5|0
1665705300000|2022-10-13 23:55:00|1087.08|1084.58|1086.64|1084.14|1087.22|1084.72|1086.62|1084.12|0
1665705600000|2022-10-14 00:00:00|1086.62|1084.12|1086.28|1083.78|1086.62|1084.12|1086|1083.5|0
1665705900000|2022-10-14 00:05:00|1086.31|1083.81|1085.59|1083.09|1086.84|1084.34|1085.52|1083.02|0
1665706200000|2022-10-14 00:10:00|1085.61|1083.11|1084.89|1082.39|1085.61|1083.11|1084.68|1082.18|0
1665706500000|2022-10-14 00:15:00|1084.84|1082.34|1084.98|1082.48|1085.57|1083.07|1084.28|1081.78|0
1665706800000|2022-10-14 00:20:00|1084.75|1082.25|1085.23|1082.73|1085.23|1082.73|1084.75|1082.25|0
1665707100000|2022-10-14 00:25:00|1085.46|1082.96|1086.42|1083.92|1086.42|1083.92|1085.46|1082.96|0
1665707400000|2022-10-14 00:30:00|1086.31|1083.81|1086.66|1084.16|1086.89|1084.39|1086.18|1083.68|0
1665707700000|2022-10-14 00:35:00|1086.89|1084.39|1086.9|1084.4|1086.9|1084.4|1086.42|1083.92|0
1665708000000|2022-10-14 00:40:00|1087.13|1084.63|1086.3|1083.8|1087.38|1084.88|1086.06|1083.56|0
1665708300000|2022-10-14 00:45:00|1086.19|1083.69|1086.43|1083.93|1086.67|1084.17|1085.95|1083.45|0
1665708600000|2022-10-14 00:50:00|1086.42|1083.92|1086.19|1083.69|1086.67|1084.17|1086.19|1083.69|0
1665708900000|2022-10-14 00:55:00|1085.96|1083.46|1086.2|1083.7|1086.44|1083.94|1085.72|1083.22|0
1665709200000|2022-10-14 01:00:00|1086.19|1083.69|1086.68|1084.18|1086.91|1084.41|1086.19|1083.69|0
1665709500000|2022-10-14 01:05:00|1086.67|1084.17|1086.43|1083.93|1086.91|1084.41|1086.19|1083.69|0
1665709800000|2022-10-14 01:10:00|1086.55|1084.05|1086.19|1083.69|1086.67|1084.17|1085.95|1083.45|0
1665710100000|2022-10-14 01:15:00|1086.07|1083.57|1086.44|1083.94|1086.67|1084.17|1085.96|1083.46|0
1665710400000|2022-10-14 01:20:00|1086.67|1084.17|1086.43|1083.93|1087.39|1084.89|1086.43|1083.93|0
1665710700000|2022-10-14 01:25:00|1086.44|1083.94|1086.2|1083.7|1086.67|1084.17|1085.95|1083.45|0
1665711000000|2022-10-14 01:30:00|1086.43|1083.93|1087.64|1085.14|1087.88|1085.38|1086.43|1083.93|0
1665711300000|2022-10-14 01:35:00|1087.4|1084.9|1088.25|1085.75|1088.6|1086.1|1087.16|1084.66|0
1665711600000|2022-10-14 01:40:00|1088.13|1085.63|1090.29|1087.79|1090.53|1088.03|1088.12|1085.62|0
1665711900000|2022-10-14 01:45:00|1090.06|1087.56|1091.02|1088.52|1091.5|1089|1090.05|1087.55|0
1665712200000|2022-10-14 01:50:00|1091.25|1088.75|1091.26|1088.76|1091.49|1088.99|1090.77|1088.27|0
1665712500000|2022-10-14 01:55:00|1091.25|1088.75|1091.02|1088.52|1091.5|1089|1090.78|1088.28|0
1665712800000|2022-10-14 02:00:00|1091.01|1088.51|1091.24|1088.74|1091.25|1088.75|1090.77|1088.27|0
1665713100000|2022-10-14 02:05:00|1091.23|1088.73|1091.24|1088.74|1091.72|1089.22|1091|1088.5|0
1665713400000|2022-10-14 02:10:00|1091.23|1088.73|1091|1088.5|1091.24|1088.74|1090.76|1088.26|0
1665713700000|2022-10-14 02:15:00|1091.01|1088.51|1091.47|1088.97|1091.48|1088.98|1090.76|1088.26|0
1665714000000|2022-10-14 02:20:00|1091.48|1088.98|1091.95|1089.45|1091.95|1089.45|1091.47|1088.97|0
1665714300000|2022-10-14 02:25:00|1091.94|1089.44|1091.94|1089.44|1091.95|1089.45|1091.71|1089.21|0
1665714600000|2022-10-14 02:30:00|1091.95|1089.45|1092.66|1090.16|1092.66|1090.16|1091.83|1089.33|0
1665714900000|2022-10-14 02:35:00|1092.9|1090.4|1093.13|1090.63|1093.86|1091.36|1092.66|1090.16|0
1665715200000|2022-10-14 02:40:00|1093.12|1090.62|1092.53|1090.03|1093.37|1090.87|1092.41|1089.91|0
1665715500000|2022-10-14 02:45:00|1092.65|1090.15|1092.4|1089.9|1092.65|1090.15|1091.93|1089.43|0
1665715800000|2022-10-14 02:50:00|1092.17|1089.67|1091.93|1089.43|1092.17|1089.67|1091.69|1089.19|0
1665716100000|2022-10-14 02:55:00|1092.05|1089.55|1092.41|1089.91|1092.41|1089.91|1092.05|1089.55|0
1665716400000|2022-10-14 03:00:00|1092.64|1090.14|1092.64|1090.14|1092.89|1090.39|1092.41|1089.91|0
1665716700000|2022-10-14 03:05:00|1092.65|1090.15|1092.63|1090.13|1092.88|1090.38|1092.4|1089.9|0
1665717000000|2022-10-14 03:10:00|1092.64|1090.14|1093|1090.5|1093.11|1090.61|1092.63|1090.13|0
1665717300000|2022-10-14 03:15:00|1092.99|1090.49|1092.63|1090.13|1093.11|1090.61|1092.51|1090.01|0
1665717600000|2022-10-14 03:20:00|1092.87|1090.37|1092.99|1090.49|1093.11|1090.61|1092.63|1090.13|0
1665717900000|2022-10-14 03:25:00|1093.1|1090.6|1093.58|1091.08|1093.59|1091.09|1092.87|1090.37|0
1665718200000|2022-10-14 03:30:00|1093.59|1091.09|1094.07|1091.57|1094.07|1091.57|1093.35|1090.85|0
1665718500000|2022-10-14 03:35:00|1094.08|1091.58|1094.07|1091.57|1094.31|1091.81|1093.83|1091.33|0
1665718800000|2022-10-14 03:40:00|1094.31|1091.81|1094.55|1092.05|1094.67|1092.17|1094.3|1091.8|0
1665719100000|2022-10-14 03:45:00|1094.56|1092.06|1094.8|1092.3|1095.52|1093.02|1094.56|1092.06|0
1665719400000|2022-10-14 03:50:00|1094.79|1092.29|1094.32|1091.82|1095.03|1092.53|1094.32|1091.82|0
1665719700000|2022-10-14 03:55:00|1094.31|1091.81|1094.32|1091.82|1094.32|1091.82|1094.08|1091.58|0
1665720000000|2022-10-14 04:00:00|1094.55|1092.05|1094.31|1091.81|1094.55|1092.05|1094.07|1091.57|0
1665720300000|2022-10-14 04:05:00|1094.32|1091.82|1094.31|1091.81|1094.55|1092.05|1094.08|1091.58|0
1665720600000|2022-10-14 04:10:00|1094.55|1092.05|1094.78|1092.28|1094.79|1092.29|1094.31|1091.81|0
1665720900000|2022-10-14 04:15:00|1094.55|1092.05|1094.07|1091.57|1094.79|1092.29|1094.07|1091.57|0
1665721200000|2022-10-14 04:20:00|1094.31|1091.81|1094.54|1092.04|1094.54|1092.04|1094.3|1091.8|0
1665721500000|2022-10-14 04:25:00|1094.31|1091.81|1094.3|1091.8|1094.54|1092.04|1094.06|1091.56|0
1665721800000|2022-10-14 04:30:00|1094.07|1091.57|1093.59|1091.09|1094.3|1091.8|1093.35|1090.85|0
1665722100000|2022-10-14 04:35:00|1093.6|1091.1|1093.36|1090.86|1093.83|1091.33|1093.36|1090.86|0
1665722400000|2022-10-14 04:40:00|1093.48|1090.98|1093.12|1090.62|1093.59|1091.09|1093.11|1090.61|0
1665722700000|2022-10-14 04:45:00|1093.35|1090.85|1093.59|1091.09|1093.6|1091.1|1093.12|1090.62|0
1665723000000|2022-10-14 04:50:00|1093.35|1090.85|1093.13|1090.63|1093.36|1090.86|1092.88|1090.38|0
1665723300000|2022-10-14 04:55:00|1093.12|1090.62|1092.89|1090.39|1093.13|1090.63|1092.88|1090.38|0
1665723600000|2022-10-14 05:00:00|1092.88|1090.38|1093.58|1091.08|1093.59|1091.09|1092.88|1090.38|0
1665723900000|2022-10-14 05:05:00|1093.59|1091.09|1093.82|1091.32|1094.06|1091.56|1093.22|1090.72|0
1665724200000|2022-10-14 05:10:00|1093.94|1091.44|1093.81|1091.31|1094.06|1091.56|1093.33|1090.83|0
1665724500000|2022-10-14 05:15:00|1093.57|1091.07|1094.05|1091.55|1094.06|1091.56|1093.57|1091.07|0
1665724800000|2022-10-14 05:20:00|1094.06|1091.56|1094.28|1091.78|1094.29|1091.79|1093.81|1091.31|0
1665725100000|2022-10-14 05:25:00|1094.16|1091.66|1093.57|1091.07|1094.16|1091.66|1093.34|1090.84|0
1665725400000|2022-10-14 05:30:00|1093.34|1090.84|1087.05|1084.55|1093.57|1091.07|1086.32|1083.82|0
1665725700000|2022-10-14 05:35:00|1086.82|1084.32|1087.18|1084.68|1087.29|1084.79|1086.58|1084.08|0
1665726000000|2022-10-14 05:40:00|1087.3|1084.8|1087.52|1085.02|1088|1085.5|1087.06|1084.56|0
1665726300000|2022-10-14 05:45:00|1087.64|1085.14|1087.29|1084.79|1087.88|1085.38|1087.05|1084.55|0
1665726600000|2022-10-14 05:50:00|1087.06|1084.56|1086.83|1084.33|1087.06|1084.56|1086.59|1084.09|0
1665726900000|2022-10-14 05:55:00|1086.59|1084.09|1086.12|1083.62|1086.82|1084.32|1085.99|1083.49|0
1665727200000|2022-10-14 06:00:00|1086.11|1083.61|1085.42|1082.92|1086.13|1083.63|1084.7|1082.2|0
1665727500000|2022-10-14 06:05:00|1085.18|1082.68|1085.41|1082.91|1085.89|1083.39|1084.7|1082.2|0
1665727800000|2022-10-14 06:10:00|1085.18|1082.68|1084.93|1082.43|1085.88|1083.38|1084.69|1082.19|0
1665728100000|2022-10-14 06:15:00|1084.7|1082.2|1086.12|1083.62|1086.36|1083.86|1084.69|1082.19|0
1665728400000|2022-10-14 06:20:00|1085.89|1083.39|1085.64|1083.14|1085.89|1083.39|1084.93|1082.43|0
1665728700000|2022-10-14 06:25:00|1085.87|1083.37|1087.77|1085.27|1087.78|1085.28|1085.87|1083.37|0
1665729000000|2022-10-14 06:30:00|1087.66|1085.16|1087.3|1084.8|1087.66|1085.16|1086.59|1084.09|0
1665729300000|2022-10-14 06:35:00|1087.42|1084.92|1087.81|1085.31|1088.48|1085.98|1087.3|1084.8|0
1665729600000|2022-10-14 06:40:00|1087.8|1085.3|1088.75|1086.25|1088.99|1086.49|1087.57|1085.07|0
1665729900000|2022-10-14 06:45:00|1088.76|1086.26|1087.8|1085.3|1089.46|1086.96|1087.57|1085.07|0
1665730200000|2022-10-14 06:50:00|1088.03|1085.53|1086.15|1083.65|1088.04|1085.54|1086.15|1083.65|0
1665730500000|2022-10-14 06:55:00|1086.16|1083.66|1086.19|1083.69|1086.89|1084.39|1085.91|1083.41|0
1665730800000|2022-10-14 07:00:00|1086.2|1083.7|1078.1|1077.6|1086.43|1083.93|1076.25|1075.75|7
1665731100000|2022-10-14 07:05:00|1078|1077.5|1077.55|1077.05|1080.2|1079.7|1075.7|1075.2|24
1665731400000|2022-10-14 07:10:00|1077.6|1077.1|1077.1|1076.6|1079|1078.5|1076.7|1076.2|6
1665731700000|2022-10-14 07:15:00|1076.9|1076.4|1077.05|1076.55|1078|1077.5|1075.9|1075.4|6
1665732000000|2022-10-14 07:20:00|1077.1|1076.6|1075.35|1074.85|1077.5|1077|1075.35|1074.85|7
1665732300000|2022-10-14 07:25:00|1074.9|1074.4|1074.6|1074.1|1075|1074.5|1072.8|1072.3|13
1665732600000|2022-10-14 07:30:00|1074.55|1074.05|1071.4|1070.9|1074.55|1074.05|1070.85|1070.35|18
1665732900000|2022-10-14 07:35:00|1071.45|1070.95|1073.85|1073.35|1075.25|1074.75|1071.3|1070.8|18
1665733200000|2022-10-14 07:40:00|1073.95|1073.45|1075.05|1074.55|1075.15|1074.65|1073.8|1073.3|14
1665733500000|2022-10-14 07:45:00|1075|1074.5|1075.1|1074.6|1077.15|1076.65|1074.5|1074|29
1665733800000|2022-10-14 07:50:00|1075.42|1074.92|1074.42|1073.92|1075.42|1074.92|1073.57|1073.07|4
1665734100000|2022-10-14 07:55:00|1074.52|1074.02|1075.27|1074.77|1075.37|1074.87|1073.72|1073.22|6
1665734400000|2022-10-14 08:00:00|1075.22|1074.72|1074.67|1074.17|1075.22|1074.72|1073.57|1073.07|2
1665734700000|2022-10-14 08:05:00|1074.77|1074.27|1074.57|1074.07|1076.12|1075.62|1074.37|1073.87|14
1665735000000|2022-10-14 08:10:00|1074.47|1073.97|1074.92|1074.42|1075.82|1075.32|1074.32|1073.82|25
1665735300000|2022-10-14 08:15:00|1074.97|1074.47|1074.02|1073.52|1075.52|1075.02|1074.02|1073.52|6
1665735600000|2022-10-14 08:20:00|1074.12|1073.62|1073.32|1072.82|1074.27|1073.77|1072.67|1072.17|19
1665735900000|2022-10-14 08:25:00|1073.57|1073.07|1071.97|1071.47|1073.57|1073.07|1071.32|1070.82|23
1665736200000|2022-10-14 08:30:00|1071.92|1071.42|1073.37|1072.87|1073.97|1073.47|1071.52|1071.02|20
1665736500000|2022-10-14 08:35:00|1073.27|1072.77|1072.72|1072.22|1073.67|1073.17|1072.67|1072.17|21
1665736800000|2022-10-14 08:40:00|1072.77|1072.27|1073.47|1072.97|1073.62|1073.12|1072.07|1071.57|13
1665737100000|2022-10-14 08:45:00|1073.42|1072.92|1073.52|1073.02|1073.82|1073.32|1073.12|1072.62|14
1665737400000|2022-10-14 08:50:00|1073.57|1073.07|1072.97|1072.47|1074.12|1073.62|1072.57|1072.07|31
1665737700000|2022-10-14 08:55:00|1073.02|1072.52|1073.37|1072.87|1073.47|1072.97|1071.92|1071.42|14
1665738000000|2022-10-14 09:00:00|1073.27|1072.77|1074.37|1073.87|1074.62|1074.12|1072.27|1071.77|31
1665738300000|2022-10-14 09:05:00|1074.42|1073.92|1074.12|1073.62|1074.82|1074.32|1073.97|1073.47|13
1665738600000|2022-10-14 09:10:00|1074.17|1073.67|1073.97|1073.47|1074.72|1074.22|1073.42|1072.92|16
1665738900000|2022-10-14 09:15:00|1073.92|1073.42|1074.27|1073.77|1074.52|1074.02|1073.02|1072.52|20
1665739200000|2022-10-14 09:20:00|1074.32|1073.82|1074.87|1074.37|1075.02|1074.52|1073.87|1073.37|8
1665739500000|2022-10-14 09:25:00|1074.82|1074.32|1072.32|1071.82|1074.92|1074.42|1072.17|1071.67|23
1665739800000|2022-10-14 09:30:00|1072.42|1071.92|1071.97|1071.47|1072.77|1072.27|1071.97|1071.47|3
1665740100000|2022-10-14 09:35:00|1072.02|1071.52|1071.67|1071.17|1072.02|1071.52|1070.52|1070.02|49
1665740400000|2022-10-14 09:40:00|1071.62|1071.12|1071.07|1070.57|1071.62|1071.12|1070.17|1069.67|5
1665740700000|2022-10-14 09:45:00|1071.12|1070.62|1072.77|1072.27|1072.82|1072.32|1070.77|1070.27|4
1665741000000|2022-10-14 09:50:00|1072.72|1072.22|1072.22|1071.72|1072.87|1072.37|1071.67|1071.17|2
1665741300000|2022-10-14 09:55:00|1072.27|1071.77|1073.17|1072.67|1074.37|1073.87|1072.02|1071.52|6
1665741600000|2022-10-14 10:00:00|1073.42|1072.92|1074.07|1073.57|1074.07|1073.57|1072.77|1072.27|2
1665741900000|2022-10-14 10:05:00|1074.02|1073.52|1073.22|1072.72|1074.22|1073.72|1072.97|1072.47|3
1665742200000|2022-10-14 10:10:00|1073.27|1072.77|1072.62|1072.12|1073.37|1072.87|1071.82|1071.32|12
1665742500000|2022-10-14 10:15:00|1072.67|1072.17|1071.67|1071.17|1072.82|1072.32|1071.52|1071.02|17
1665742800000|2022-10-14 10:20:00|1071.62|1071.12|1071.17|1070.67|1071.77|1071.27|1069.92|1069.42|16
1665743100000|2022-10-14 10:25:00|1071.22|1070.72|1071.67|1071.17|1072.77|1072.27|1070.32|1069.82|24
1665743400000|2022-10-14 10:30:00|1071.72|1071.22|1071.07|1070.57|1071.97|1071.47|1070.72|1070.22|0
1665743700000|2022-10-14 10:35:00|1071.17|1070.67|1071.02|1070.52|1071.37|1070.87|1070.37|1069.87|3
1665744000000|2022-10-14 10:40:00|1070.97|1070.47|1071.02|1070.52|1071.27|1070.77|1070.22|1069.72|13
1665744300000|2022-10-14 10:45:00|1070.97|1070.47|1070.87|1070.37|1070.97|1070.47|1070.17|1069.67|12
1665744600000|2022-10-14 10:50:00|1070.92|1070.42|1070.12|1069.62|1071.17|1070.67|1070.07|1069.57|0
1665744900000|2022-10-14 10:55:00|1070.07|1069.57|1068.47|1067.97|1070.07|1069.57|1068.42|1067.92|0
1665745200000|2022-10-14 11:00:00|1068.37|1067.87|1068.12|1067.62|1068.57|1068.07|1067.07|1066.57|0
1665745500000|2022-10-14 11:05:00|1068.22|1067.72|1069.67|1069.17|1069.72|1069.22|1068.07|1067.57|1
1665745800000|2022-10-14 11:10:00|1069.62|1069.12|1068.77|1068.27|1070.07|1069.57|1068.77|1068.27|2
1665746100000|2022-10-14 11:15:00|1068.67|1068.17|1068.87|1068.37|1070.37|1069.87|1068.52|1068.02|4
1665746400000|2022-10-14 11:20:00|1068.97|1068.47|1069.77|1069.27|1070.17|1069.67|1068.97|1068.47|6
1665746700000|2022-10-14 11:25:00|1069.57|1069.07|1067.87|1067.37|1069.57|1069.07|1067.67|1067.17|7
1665747000000|2022-10-14 11:30:00|1067.77|1067.27|1067.12|1066.62|1067.77|1067.27|1066.77|1066.27|0
1665747300000|2022-10-14 11:35:00|1067.07|1066.57|1065.72|1065.22|1067.32|1066.82|1065.62|1065.12|2
1665747600000|2022-10-14 11:40:00|1065.99|1065.49|1064.59|1064.09|1066.49|1065.99|1063.74|1063.24|11
1665747900000|2022-10-14 11:45:00|1064.64|1064.14|1064.74|1064.24|1065.64|1065.14|1064.29|1063.79|11
1665748200000|2022-10-14 11:50:00|1064.79|1064.29|1065.94|1065.44|1066.09|1065.59|1064.44|1063.94|1
1665748500000|2022-10-14 11:55:00|1065.84|1065.34|1066.34|1065.84|1066.79|1066.29|1065.79|1065.29|1
1665748800000|2022-10-14 12:00:00|1066.39|1065.89|1066.44|1065.94|1066.79|1066.29|1065.99|1065.49|0
1665749100000|2022-10-14 12:05:00|1066.49|1065.99|1066.84|1066.34|1067.14|1066.64|1066.04|1065.54|2
1665749400000|2022-10-14 12:10:00|1066.69|1066.19|1065.04|1064.54|1066.74|1066.24|1064.89|1064.39|0
1665749700000|2022-10-14 12:15:00|1064.99|1064.49|1066.34|1065.84|1066.34|1065.84|1064.94|1064.44|0
1665750000000|2022-10-14 12:20:00|1066.44|1065.94|1067.09|1066.59|1067.34|1066.84|1066.39|1065.89|0
1665750300000|2022-10-14 12:25:00|1067.04|1066.54|1066.79|1066.29|1067.54|1067.04|1066.39|1065.89|0
1665750600000|2022-10-14 12:30:00|1067.09|1066.59|1067.24|1066.74|1067.69|1067.19|1066.24|1065.74|5
1665750900000|2022-10-14 12:35:00|1067.09|1066.59|1066.04|1065.54|1067.09|1066.59|1065.69|1065.19|0
1665751200000|2022-10-14 12:40:00|1065.99|1065.49|1066.34|1065.84|1066.44|1065.94|1065.44|1064.94|0
1665751500000|2022-10-14 12:45:00|1066.39|1065.89|1066.64|1066.14|1067.59|1067.09|1065.54|1065.04|94
1665751800000|2022-10-14 12:50:00|1066.59|1066.09|1067.94|1067.44|1067.94|1067.44|1066.39|1065.89|14
1665752100000|2022-10-14 12:55:00|1067.99|1067.49|1071.29|1070.79|1071.29|1070.79|1067.99|1067.49|0
1665752400000|2022-10-14 13:00:00|1071.34|1070.84|1070.04|1069.54|1072.34|1071.84|1068.64|1068.14|2
1665752700000|2022-10-14 13:05:00|1069.99|1069.49|1070.64|1070.14|1070.94|1070.44|1069.64|1069.14|4
1665753000000|2022-10-14 13:10:00|1070.59|1070.09|1068.84|1068.34|1070.59|1070.09|1068.54|1068.04|7
1665753300000|2022-10-14 13:15:00|1068.79|1068.29|1069.19|1068.69|1069.34|1068.84|1068.14|1067.64|7
1665753600000|2022-10-14 13:20:00|1069.14|1068.64|1067.69|1067.19|1069.34|1068.84|1067.69|1067.19|10
1665753900000|2022-10-14 13:25:00|1067.64|1067.14|1066.94|1066.44|1068.24|1067.74|1066.74|1066.24|22
1665754200000|2022-10-14 13:30:00|1066.89|1066.39|1064.59|1064.09|1067.29|1066.79|1063.04|1062.54|131
1665754500000|2022-10-14 13:35:00|1064.64|1064.14|1067.24|1066.74|1067.69|1067.19|1063.74|1063.24|14
1665754800000|2022-10-14 13:40:00|1067.29|1066.79|1064.49|1063.99|1067.34|1066.84|1064.19|1063.69|21
1665755100000|2022-10-14 13:45:00|1063.94|1063.44|1061.99|1061.49|1063.94|1063.44|1061.79|1061.29|27
1665755400000|2022-10-14 13:50:00|1061.94|1061.44|1060.44|1059.94|1063.19|1062.69|1059.99|1059.49|16
1665755700000|2022-10-14 13:55:00|1060.54|1060.04|1059.94|1059.44|1061.09|1060.59|1059.44|1058.94|13
1665756000000|2022-10-14 14:00:00|1059.39|1058.89|1060.59|1060.09|1061.19|1060.69|1057.29|1056.79|34
1665756300000|2022-10-14 14:05:00|1060.54|1060.04|1057.69|1057.19|1061.19|1060.69|1057.54|1057.04|0
1665756600000|2022-10-14 14:10:00|1057.35|1056.85|1055.5|1055|1057.65|1057.15|1055.05|1054.55|0
1665756900000|2022-10-14 14:15:00|1055.45|1054.95|1055.57|1053.07|1055.57|1055.05|1054.15|1052.84|8
1665757200000|2022-10-14 14:20:00|1055.45|1052.95|1053.44|1050.94|1055.45|1052.95|1052.97|1050.47|0
1665757500000|2022-10-14 14:25:00|1053.45|1050.95|1055.58|1053.08|1056.74|1054.24|1053.34|1050.84|0
1665757800000|2022-10-14 14:30:00|1055.59|1053.09|1055.8|1053.3|1057.22|1054.72|1055.34|1052.84|0
1665758100000|2022-10-14 14:35:00|1056.03|1053.53|1056.04|1053.54|1056.98|1054.48|1055.1|1052.6|0
1665758400000|2022-10-14 14:40:00|1055.81|1053.31|1053.66|1051.16|1057.21|1054.71|1053.43|1050.93|0
1665758700000|2022-10-14 14:45:00|1053.89|1051.39|1053.93|1051.43|1055.44|1052.94|1053.47|1050.97|0
1665759000000|2022-10-14 14:50:00|1054.16|1051.66|1055.82|1053.32|1056.29|1053.79|1053.69|1051.19|0
1665759300000|2022-10-14 14:55:00|1055.81|1053.31|1056.98|1054.48|1057|1054.5|1055.34|1052.84|0
1665759600000|2022-10-14 15:00:00|1056.86|1054.36|1058.65|1056.15|1059.11|1056.61|1056.86|1054.36|0
1665759900000|2022-10-14 15:05:00|1058.64|1056.14|1056.99|1054.49|1058.65|1056.15|1056.75|1054.25|0
1665760200000|2022-10-14 15:10:00|1057|1054.5|1054.67|1052.17|1057.23|1054.73|1054.43|1051.93|0
1665760500000|2022-10-14 15:15:00|1054.9|1052.4|1053.72|1051.22|1055.37|1052.87|1053.26|1050.76|0
1665760800000|2022-10-14 15:20:00|1053.73|1051.23|1055.14|1052.64|1055.62|1053.12|1053.72|1051.22|0
1665761100000|2022-10-14 15:25:00|1055.37|1052.87|1056.53|1054.03|1056.77|1054.27|1054.92|1052.42|0
1665761400000|2022-10-14 15:30:00|1056.52|1054.02|1054.19|1051.69|1056.52|1054.02|1053.96|1051.46|0
1665761700000|2022-10-14 15:35:00|1053.97|1051.47|1054.43|1051.93|1054.67|1052.17|1053.02|1050.52|0
1665762000000|2022-10-14 15:40:00|1054.55|1052.05|1054.17|1051.67|1055.14|1052.64|1053.24|1050.74|0
1665762300000|2022-10-14 15:45:00|1053.94|1051.44|1052.77|1050.27|1053.94|1051.44|1052.41|1049.91|0
1665762600000|2022-10-14 15:50:00|1052.99|1050.49|1052.64|1050.14|1053.7|1051.2|1051.58|1049.08|0
1665762900000|2022-10-14 15:55:00|1052.75|1050.25|1052.06|1049.56|1053.23|1050.73|1052.06|1049.56|0
1665763200000|2022-10-14 16:00:00|1052.05|1049.55|1054.17|1051.67|1054.3|1051.8|1051.82|1049.32|0
1665763500000|2022-10-14 16:05:00|1054.06|1051.56|1050.87|1048.37|1054.17|1051.67|1050.87|1048.37|0
1665763800000|2022-10-14 16:10:00|1050.88|1048.38|1050.86|1048.36|1051.81|1049.31|1050.63|1048.13|0
1665764100000|2022-10-14 16:15:00|1050.98|1048.48|1051.34|1048.84|1051.58|1049.08|1050.39|1047.89|0
1665764400000|2022-10-14 16:20:00|1051.35|1048.85|1052.03|1049.53|1052.27|1049.77|1050.86|1048.36|0
1665764700000|2022-10-14 16:25:00|1052.15|1049.65|1052.51|1050.01|1052.51|1050.01|1051.34|1048.84|0
1665765000000|2022-10-14 16:30:00|1052.4|1049.9|1051.81|1049.31|1053.22|1050.72|1051.8|1049.3|0
1665765300000|2022-10-14 16:35:00|1051.92|1049.42|1053.21|1050.71|1053.68|1051.18|1051.8|1049.3|0
1665765600000|2022-10-14 16:40:00|1053.2|1050.7|1053.93|1051.43|1054.4|1051.9|1052.97|1050.47|0
1665765900000|2022-10-14 16:45:00|1053.81|1051.31|1052.28|1049.78|1053.93|1051.43|1052.28|1049.78|0
1665766200000|2022-10-14 16:50:00|1052.29|1049.79|1052.26|1049.76|1052.61|1050.11|1051.56|1049.06|0
1665766500000|2022-10-14 16:55:00|1052.25|1049.75|1052.49|1049.99|1052.49|1049.99|1052.02|1049.52|0
1665766800000|2022-10-14 17:00:00|1052.48|1049.98|1053.42|1050.92|1053.91|1051.41|1052.25|1049.75|0
1665767100000|2022-10-14 17:05:00|1053.31|1050.81|1051.78|1049.28|1053.42|1050.92|1051.54|1049.04|0
1665767400000|2022-10-14 17:10:00|1052.01|1049.51|1051.54|1049.04|1052.72|1050.22|1051.31|1048.81|0
1665767700000|2022-10-14 17:15:00|1051.77|1049.27|1052.01|1049.51|1052.71|1050.21|1051.54|1049.04|0
1665768000000|2022-10-14 17:20:00|1051.9|1049.4|1052.24|1049.74|1052.72|1050.22|1051.29|1048.79|0
1665768300000|2022-10-14 17:25:00|1052.25|1049.75|1052.72|1050.22|1052.72|1050.22|1051.77|1049.27|0
1665768600000|2022-10-14 17:30:00|1052.71|1050.21|1052.96|1050.46|1053.43|1050.93|1052.25|1049.75|0
1665768900000|2022-10-14 17:35:00|1053.19|1050.69|1053.08|1050.58|1053.43|1050.93|1052.25|1049.75|0
1665769200000|2022-10-14 17:40:00|1052.96|1050.46|1052.49|1049.99|1053.67|1051.17|1052.26|1049.76|0
1665769500000|2022-10-14 17:45:00|1052.26|1049.76|1052.96|1050.46|1053.21|1050.71|1052.26|1049.76|0
1665769800000|2022-10-14 17:50:00|1052.85|1050.35|1052.73|1050.23|1052.85|1050.35|1052.02|1049.52|0
1665770100000|2022-10-14 17:55:00|1052.74|1050.24|1053.67|1051.17|1053.68|1051.18|1052.49|1049.99|0
1665770400000|2022-10-14 18:00:00|1053.44|1050.94|1052.51|1050.01|1053.67|1051.17|1052.27|1049.77|0
1665770700000|2022-10-14 18:05:00|1052.5|1050|1051.8|1049.3|1052.74|1050.24|1051.56|1049.06|0
1665771000000|2022-10-14 18:10:00|1051.81|1049.31|1051.31|1048.81|1051.81|1049.31|1051.08|1048.58|0
1665771300000|2022-10-14 18:15:00|1051.08|1048.58|1050.46|1047.96|1051.55|1049.05|1050.23|1047.73|0
1665771600000|2022-10-14 18:20:00|1050.69|1048.19|1050.92|1048.42|1051.16|1048.66|1050.46|1047.96|0
1665771900000|2022-10-14 18:25:00|1050.81|1048.31|1050.7|1048.2|1050.94|1048.44|1049.99|1047.49|0
1665772200000|2022-10-14 18:30:00|1050.69|1048.19|1050.23|1047.73|1051.16|1048.66|1050.23|1047.73|0
1665772500000|2022-10-14 18:35:00|1050.35|1047.85|1050.23|1047.73|1050.7|1048.2|1050|1047.5|0
1665772800000|2022-10-14 18:40:00|1050.46|1047.96|1050.46|1047.96|1050.7|1048.2|1049.51|1047.01|0
1665773100000|2022-10-14 18:45:00|1050.34|1047.84|1050.36|1047.86|1050.47|1047.97|1049.52|1047.02|0
1665773400000|2022-10-14 18:50:00|1050.47|1047.97|1050|1047.5|1050.48|1047.98|1050|1047.5|0
1665773700000|2022-10-14 18:55:00|1049.99|1047.49|1050.48|1047.98|1050.71|1048.21|1049.77|1047.27|0
1665774000000|2022-10-14 19:00:00|1050.6|1048.1|1051.07|1048.57|1051.55|1049.05|1050.6|1048.1|0
1665774300000|2022-10-14 19:05:00|1051.3|1048.8|1050.34|1047.84|1051.3|1048.8|1049.88|1047.38|0
1665774600000|2022-10-14 19:10:00|1050.33|1047.83|1049.41|1046.91|1050.58|1048.08|1049.4|1046.9|0
1665774900000|2022-10-14 19:15:00|1049.4|1046.9|1049.4|1046.9|1049.63|1047.13|1048.92|1046.42|0
1665775200000|2022-10-14 19:20:00|1049.52|1047.02|1050.12|1047.62|1050.35|1047.85|1049.16|1046.66|0
1665775500000|2022-10-14 19:25:00|1050.23|1047.73|1050.6|1048.1|1050.83|1048.33|1049.65|1047.15|0
1665775800000|2022-10-14 19:30:00|1050.59|1048.09|1051.09|1048.59|1051.09|1048.59|1049.89|1047.39|0
1665776100000|2022-10-14 19:35:00|1051.08|1048.58|1050.23|1047.73|1051.55|1049.05|1049.76|1047.26|0
1665776400000|2022-10-14 19:40:00|1050.24|1047.74|1050|1047.5|1050.46|1047.96|1049.52|1047.02|0
1665776700000|2022-10-14 19:45:00|1049.99|1047.49|1049.99|1047.49|1049.99|1047.49|1049.27|1046.77|0
1665777000000|2022-10-14 19:50:00|1049.98|1047.48|1049.53|1047.03|1050.24|1047.74|1048.84|1046.34|0
1665777300000|2022-10-14 19:55:00|1049.3|1046.8|1048.36|1045.86|1049.3|1046.8|1047.77|1045.27|0
1665777600000|2022-10-14 20:00:00|1048.37|1045.87|1047.97|1045.47|1048.67|1046.17|1047.81|1045.31|0
1665777900000|2022-10-14 20:05:00|1047.92|1045.42|1048.35|1045.85|1048.46|1045.96|1047.85|1045.35|0
1665778200000|2022-10-14 20:10:00|1048.41|1045.91|1048.63|1046.13|1048.79|1046.29|1048.18|1045.68|0
1665778500000|2022-10-14 20:15:00|1048.62|1046.12|1048.67|1046.17|1048.74|1046.24|1048.25|1045.75|0
1665778800000|2022-10-14 20:20:00|1048.63|1046.13|1048.3|1045.8|1048.63|1046.13|1048.13|1045.63|0
1665779100000|2022-10-14 20:25:00|1048.25|1045.75|1047.97|1045.47|1048.3|1045.8|1047.92|1045.42|0
1665779400000|2022-10-14 20:30:00|1047.92|1045.42|1048.13|1045.63|1048.18|1045.68|1047.85|1045.35|0
1665779700000|2022-10-14 20:35:00|1048.14|1045.64|1048.35|1045.85|1048.41|1045.91|1048.13|1045.63|0
1665780000000|2022-10-14 20:40:00|1048.41|1045.91|1048.25|1045.75|1048.41|1045.91|1048.18|1045.68|0
1665780300000|2022-10-14 20:45:00|1048.3|1045.8|1048.02|1045.52|1048.32|1045.82|1047.92|1045.42|0
1665780600000|2022-10-14 20:50:00|1048.09|1045.59|1047.85|1045.35|1048.09|1045.59|1047.76|1045.26|0
1665780900000|2022-10-14 20:55:00|1047.86|1045.36|1047.63|1045.13|1048.45|1045.95|1047.58|1045.08|0
1665781200000|2022-10-14 21:00:00|1047.59|1045.09|1047.59|1045.09|1047.59|1045.09|1047.59|1045.09|0
1665957600000|2022-10-16 22:00:00|1049.13|1046.63|1049.28|1046.78|1049.56|1047.06|1048.63|1046.13|0
1665957900000|2022-10-16 22:05:00|1049.14|1046.64|1049.8|1047.3|1050.31|1047.81|1048.81|1046.31|0
1665958200000|2022-10-16 22:10:00|1049.91|1047.41|1050.08|1047.58|1050.1|1047.6|1049.63|1047.13|0
1665958500000|2022-10-16 22:15:00|1050.1|1047.6|1049.47|1046.97|1050.19|1047.69|1049.26|1046.76|0
1665958800000|2022-10-16 22:20:00|1049.52|1047.02|1049.63|1047.13|1049.7|1047.2|1049.23|1046.73|0
1665959100000|2022-10-16 22:25:00|1049.59|1047.09|1050.24|1047.74|1050.73|1048.23|1049.59|1047.09|0
1665959400000|2022-10-16 22:30:00|1050.22|1047.72|1050.24|1047.74|1050.62|1048.12|1050.08|1047.58|0
1665959700000|2022-10-16 22:35:00|1050.19|1047.69|1050.31|1047.81|1050.73|1048.23|1050.19|1047.69|0
1665960000000|2022-10-16 22:40:00|1050.36|1047.86|1050.03|1047.53|1050.36|1047.86|1049.96|1047.46|0
1665960300000|2022-10-16 22:45:00|1050.05|1047.55|1050.8|1048.3|1050.94|1048.44|1050.03|1047.53|0
1665960600000|2022-10-16 22:50:00|1050.78|1048.28|1050.36|1047.86|1050.9|1048.4|1050.36|1047.86|0
1665960900000|2022-10-16 22:55:00|1050.31|1047.81|1050.52|1048.02|1050.57|1048.07|1050.27|1047.77|0
1665961200000|2022-10-16 23:00:00|1050.55|1048.05|1050.64|1048.14|1050.78|1048.28|1050.41|1047.91|0
1665961500000|2022-10-16 23:05:00|1050.69|1048.19|1050.24|1047.74|1050.73|1048.23|1050.08|1047.58|0
1665961800000|2022-10-16 23:10:00|1050.22|1047.72|1050.41|1047.91|1050.57|1048.07|1050.19|1047.69|0
1665962100000|2022-10-16 23:15:00|1050.45|1047.95|1049.96|1047.46|1050.73|1048.23|1049.96|1047.46|0
1665962400000|2022-10-16 23:20:00|1050.01|1047.51|1049.63|1047.13|1050.03|1047.53|1049.31|1046.81|0
1665962700000|2022-10-16 23:25:00|1049.68|1047.18|1050.1|1047.6|1050.19|1047.69|1049.59|1047.09|0
1665963000000|2022-10-16 23:30:00|1050.08|1047.58|1050.71|1048.21|1050.73|1048.23|1050.03|1047.53|0
1665963300000|2022-10-16 23:35:00|1050.69|1048.19|1050.9|1048.4|1051.5|1049|1050.69|1048.19|0
1665963600000|2022-10-16 23:40:00|1050.92|1048.42|1050.85|1048.35|1051.11|1048.61|1050.69|1048.19|0
1665963900000|2022-10-16 23:45:00|1050.9|1048.4|1051.29|1048.79|1051.46|1048.96|1050.85|1048.35|0
1665964200000|2022-10-16 23:50:00|1051.3|1048.8|1051.83|1049.33|1051.88|1049.38|1051.22|1048.72|0
1665964500000|2022-10-16 23:55:00|1051.88|1049.38|1051.58|1049.08|1051.88|1049.38|1051.34|1048.84|0
1665964800000|2022-10-17 00:00:00|1051.57|1049.07|1051.67|1049.17|1051.83|1049.33|1051.18|1048.68|0
1665965100000|2022-10-17 00:05:00|1051.62|1049.12|1051.55|1049.05|1051.88|1049.38|1051.34|1048.84|0
1665965400000|2022-10-17 00:10:00|1051.5|1049|1050.78|1048.28|1051.55|1049.05|1050.78|1048.28|0
1665965700000|2022-10-17 00:15:00|1050.73|1048.23|1049.61|1047.11|1050.73|1048.23|1049.16|1046.66|0
1665966000000|2022-10-17 00:20:00|1049.62|1047.12|1050.77|1048.27|1050.77|1048.27|1049.62|1047.12|0
1665966300000|2022-10-17 00:25:00|1050.76|1048.26|1050.42|1047.92|1050.77|1048.27|1050.3|1047.8|0
1665966600000|2022-10-17 00:30:00|1050.49|1047.99|1050.84|1048.34|1051.42|1048.92|1050.48|1047.98|0
1665966900000|2022-10-17 00:35:00|1050.73|1048.23|1050.96|1048.46|1051.89|1049.39|1050.49|1047.99|0
1665967200000|2022-10-17 00:40:00|1050.97|1048.47|1051.43|1048.93|1051.66|1049.16|1050.96|1048.46|0
1665967500000|2022-10-17 00:45:00|1051.25|1048.75|1051.01|1048.51|1051.7|1049.2|1050.77|1048.27|0
1665967800000|2022-10-17 00:50:00|1051|1048.5|1050.66|1048.16|1051.01|1048.51|1050.31|1047.81|0
1665968100000|2022-10-17 00:55:00|1050.78|1048.28|1051.01|1048.51|1051.01|1048.51|1050.31|1047.81|0
1665968400000|2022-10-17 01:00:00|1051.24|1048.74|1051|1048.5|1051.47|1048.97|1050.3|1047.8|0
1665968700000|2022-10-17 01:05:00|1050.77|1048.27|1050.54|1048.04|1051.35|1048.85|1050.53|1048.03|0
1665969000000|2022-10-17 01:10:00|1050.53|1048.03|1050.53|1048.03|1051|1048.5|1050.53|1048.03|0
1665969300000|2022-10-17 01:15:00|1050.76|1048.26|1051.46|1048.96|1051.46|1048.96|1050.53|1048.03|0
1665969600000|2022-10-17 01:20:00|1051.69|1049.19|1051.7|1049.2|1051.93|1049.43|1051.46|1048.96|0
1665969900000|2022-10-17 01:25:00|1051.47|1048.97|1051.93|1049.43|1052.17|1049.67|1051.47|1048.97|0
1665970200000|2022-10-17 01:30:00|1052.11|1049.61|1052.58|1050.08|1052.7|1050.2|1051.66|1049.16|0
1665970500000|2022-10-17 01:35:00|1052.35|1049.85|1052.34|1049.84|1052.58|1050.08|1052|1049.5|0
1665970800000|2022-10-17 01:40:00|1052.35|1049.85|1052.12|1049.62|1052.35|1049.85|1051.88|1049.38|0
1665971100000|2022-10-17 01:45:00|1052.04|1049.54|1052.39|1049.89|1052.62|1050.12|1051.92|1049.42|0
1665971400000|2022-10-17 01:50:00|1052.16|1049.66|1051.92|1049.42|1052.39|1049.89|1051.69|1049.19|0
1665971700000|2022-10-17 01:55:00|1051.93|1049.43|1051.46|1048.96|1052.16|1049.66|1051.45|1048.95|0
1665972000000|2022-10-17 02:00:00|1051.57|1049.07|1051.23|1048.73|1051.93|1049.43|1050.88|1048.38|0
1665972300000|2022-10-17 02:05:00|1051.35|1048.85|1051.93|1049.43|1051.93|1049.43|1051.34|1048.84|0
1665972600000|2022-10-17 02:10:00|1051.92|1049.42|1051.93|1049.43|1052.16|1049.66|1051.7|1049.2|0
1665972900000|2022-10-17 02:15:00|1051.92|1049.42|1051.46|1048.96|1052.16|1049.66|1051.46|1048.96|0
1665973200000|2022-10-17 02:20:00|1051.45|1048.95|1051.68|1049.18|1051.69|1049.19|1050.99|1048.49|0
1665973500000|2022-10-17 02:25:00|1051.69|1049.19|1051.46|1048.96|1051.69|1049.19|1051.45|1048.95|0
1665973800000|2022-10-17 02:30:00|1051.69|1049.19|1051.23|1048.73|1051.8|1049.3|1051.23|1048.73|0
1665974100000|2022-10-17 02:35:00|1051.34|1048.84|1051.46|1048.96|1051.69|1049.19|1050.99|1048.49|0
1665974400000|2022-10-17 02:40:00|1051.23|1048.73|1051.93|1049.43|1051.93|1049.43|1051.23|1048.73|0
1665974700000|2022-10-17 02:45:00|1051.92|1049.42|1052.16|1049.66|1052.16|1049.66|1051.69|1049.19|0
1665975000000|2022-10-17 02:50:00|1052.15|1049.65|1052.15|1049.65|1052.16|1049.66|1051.69|1049.19|0
1665975300000|2022-10-17 02:55:00|1051.93|1049.43|1051.69|1049.19|1052.04|1049.54|1051.69|1049.19|0
1665975600000|2022-10-17 03:00:00|1051.7|1049.2|1051.46|1048.96|1051.93|1049.43|1051.46|1048.96|0
1665975900000|2022-10-17 03:05:00|1051.47|1048.97|1051.7|1049.2|1051.93|1049.43|1051.46|1048.96|0
1665976200000|2022-10-17 03:10:00|1051.69|1049.19|1051.7|1049.2|1051.92|1049.42|1051.46|1048.96|0
1665976500000|2022-10-17 03:15:00|1051.93|1049.43|1052.16|1049.66|1052.39|1049.89|1051.81|1049.31|0
1665976800000|2022-10-17 03:20:00|1052.28|1049.78|1052.16|1049.66|1052.4|1049.9|1052.16|1049.66|0
1665977100000|2022-10-17 03:25:00|1052.17|1049.67|1052.28|1049.78|1052.4|1049.9|1052.16|1049.66|0
1665977400000|2022-10-17 03:30:00|1052.4|1049.9|1051.93|1049.43|1052.4|1049.9|1051.93|1049.43|0
1665977700000|2022-10-17 03:35:00|1052.04|1049.54|1052.39|1049.89|1052.39|1049.89|1051.93|1049.43|0
1665978000000|2022-10-17 03:40:00|1052.28|1049.78|1051.93|1049.43|1052.39|1049.89|1051.93|1049.43|0
1665978300000|2022-10-17 03:45:00|1052.16|1049.66|1051.7|1049.2|1052.16|1049.66|1051.7|1049.2|0
1665978600000|2022-10-17 03:50:00|1051.81|1049.31|1051.93|1049.43|1051.93|1049.43|1051.7|1049.2|0
1665978900000|2022-10-17 03:55:00|1051.92|1049.42|1051.69|1049.19|1051.93|1049.43|1051.69|1049.19|0
1665979200000|2022-10-17 04:00:00|1051.65|1049.15|1051.41|1048.91|1051.88|1049.38|1051.41|1048.91|0
1665979500000|2022-10-17 04:05:00|1051.42|1048.92|1051.41|1048.91|1051.65|1049.15|1051.41|1048.91|0
1665979800000|2022-10-17 04:10:00|1051.3|1048.8|1051.65|1049.15|1051.65|1049.15|1051.18|1048.68|0
1665980100000|2022-10-17 04:15:00|1051.23|1048.73|1051.46|1048.96|1051.46|1048.96|1051.23|1048.73|0
1665980400000|2022-10-17 04:20:00|1051.23|1048.73|1051.23|1048.73|1051.35|1048.85|1051.23|1048.73|0
1665980700000|2022-10-17 04:25:00|1051|1048.5|1051|1048.5|1051.23|1048.73|1051|1048.5|0
1665981000000|2022-10-17 04:30:00|1051.19|1048.69|1051.65|1049.15|1051.65|1049.15|1051.18|1048.68|0
1665981300000|2022-10-17 04:35:00|1051.54|1049.04|1051.89|1049.39|1051.89|1049.39|1051.54|1049.04|0
1665981600000|2022-10-17 04:40:00|1051.88|1049.38|1052|1049.5|1052|1049.5|1051.88|1049.38|0
1665981900000|2022-10-17 04:45:00|1051.71|1049.21|1051.93|1049.43|1051.94|1049.44|1051.7|1049.2|0
1665982200000|2022-10-17 04:50:00|1051.94|1049.44|1051.93|1049.43|1051.94|1049.44|1051.7|1049.2|0
1665982500000|2022-10-17 04:55:00|1051.82|1049.32|1051.7|1049.2|1051.93|1049.43|1051.48|1048.98|0
1665982800000|2022-10-17 05:00:00|1051.48|1048.98|1052.17|1049.67|1052.17|1049.67|1051.47|1048.97|0
1665983100000|2022-10-17 05:05:00|1052.06|1049.56|1052.64|1050.14|1052.65|1050.15|1051.94|1049.44|0
1665983400000|2022-10-17 05:10:00|1052.53|1050.03|1052.87|1050.37|1053.11|1050.61|1052.41|1049.91|0
1665983700000|2022-10-17 05:15:00|1052.88|1050.38|1053.34|1050.84|1053.46|1050.96|1052.88|1050.38|0
1665984000000|2022-10-17 05:20:00|1053.11|1050.61|1052.88|1050.38|1053.57|1051.07|1052.88|1050.38|0
1665984300000|2022-10-17 05:25:00|1052.99|1050.49|1053.11|1050.61|1053.11|1050.61|1052.87|1050.37|0
1665984600000|2022-10-17 05:30:00|1053.06|1050.56|1053.29|1050.79|1053.29|1050.79|1052.83|1050.33|0
1665984900000|2022-10-17 05:35:00|1053.17|1050.67|1052.83|1050.33|1053.28|1050.78|1052.82|1050.32|0
1665985200000|2022-10-17 05:40:00|1052.94|1050.44|1053.41|1050.91|1053.52|1051.02|1052.83|1050.33|0
1665985500000|2022-10-17 05:45:00|1053.34|1050.84|1053.1|1050.6|1053.34|1050.84|1052.88|1050.38|0
1665985800000|2022-10-17 05:50:00|1053.11|1050.61|1053.81|1051.31|1053.81|1051.31|1052.88|1050.38|0
1665986100000|2022-10-17 05:55:00|1053.69|1051.19|1054.04|1051.54|1054.74|1052.24|1053.69|1051.19|0
1665986400000|2022-10-17 06:00:00|1054.05|1051.55|1054.5|1052|1054.73|1052.23|1054.04|1051.54|0
1665986700000|2022-10-17 06:05:00|1054.38|1051.88|1053.24|1050.74|1054.51|1052.01|1053.13|1050.63|0
1665987000000|2022-10-17 06:10:00|1053.36|1050.86|1054.52|1052.02|1054.52|1052.02|1052.91|1050.41|0
1665987300000|2022-10-17 06:15:00|1054.41|1051.91|1054.29|1051.79|1054.53|1052.03|1053.83|1051.33|0
1665987600000|2022-10-17 06:20:00|1054.18|1051.68|1053.81|1051.31|1054.29|1051.79|1053.58|1051.08|0
1665987900000|2022-10-17 06:25:00|1053.82|1051.32|1054.39|1051.89|1054.39|1051.89|1053.81|1051.31|0
1665988200000|2022-10-17 06:30:00|1054.27|1051.77|1054.49|1051.99|1055.19|1052.69|1054.26|1051.76|0
1665988500000|2022-10-17 06:35:00|1054.6|1052.1|1054.71|1052.21|1054.95|1052.45|1054.26|1051.76|0
1665988800000|2022-10-17 06:40:00|1054.83|1052.33|1055.31|1052.81|1055.54|1053.04|1054.71|1052.21|0
1665989100000|2022-10-17 06:45:00|1055.54|1053.04|1055.54|1053.04|1055.54|1053.04|1054.85|1052.35|0
1665989400000|2022-10-17 06:50:00|1055.53|1053.03|1054.84|1052.34|1055.54|1053.04|1054.38|1051.88|0
1665989700000|2022-10-17 06:55:00|1055.07|1052.57|1054.85|1052.35|1055.53|1053.03|1054.73|1052.23|0
1665990000000|2022-10-17 07:00:00|1054.62|1052.12|1060.43|1057.93|1060.44|1057.94|1053.71|1051.21|0
1665990300000|2022-10-17 07:05:00|1060.21|1057.71|1064.05|1063.55|1065.45|1064.95|1059.2|1057.47|0
1665990600000|2022-10-17 07:10:00|1064|1063.5|1059.15|1058.65|1064.15|1063.65|1059.15|1058.65|0
1665990900000|2022-10-17 07:15:00|1059.05|1058.55|1057.45|1056.95|1060.75|1060.25|1056.65|1056.15|0
1665991200000|2022-10-17 07:20:00|1057.35|1056.85|1058.85|1058.35|1059.05|1058.55|1057.35|1056.85|0
1665991500000|2022-10-17 07:25:00|1058.75|1058.25|1058.55|1058.05|1059.9|1059.4|1057.45|1056.95|0
1665991800000|2022-10-17 07:30:00|1058.5|1058|1056.95|1056.45|1058.95|1058.45|1056.2|1055.7|2
1665992100000|2022-10-17 07:35:00|1057|1056.5|1057.2|1056.7|1059|1058.5|1056.75|1056.25|15
1665992400000|2022-10-17 07:40:00|1057.3|1056.8|1059.8|1059.3|1060.2|1059.7|1056.8|1056.3|35
1665992700000|2022-10-17 07:45:00|1059.75|1059.25|1056.35|1055.85|1060.5|1060|1056.05|1055.55|20
1665993000000|2022-10-17 07:50:00|1056.42|1055.92|1059.57|1059.07|1059.57|1059.07|1055.32|1054.82|4
1665993300000|2022-10-17 07:55:00|1059.62|1059.12|1060.22|1059.72|1060.72|1060.22|1059.57|1059.07|5
1665993600000|2022-10-17 08:00:00|1060.27|1059.77|1060.22|1059.72|1060.42|1059.92|1059.47|1058.97|31
1665993900000|2022-10-17 08:05:00|1060.27|1059.77|1061.62|1061.12|1061.82|1061.32|1059.67|1059.17|36
1665994200000|2022-10-17 08:10:00|1061.57|1061.07|1061.72|1061.22|1063.07|1062.57|1061.32|1060.82|17
1665994500000|2022-10-17 08:15:00|1061.67|1061.17|1062.22|1061.72|1062.37|1061.87|1060.12|1059.62|3
1665994800000|2022-10-17 08:20:00|1062.27|1061.77|1061.32|1060.82|1062.72|1062.22|1061.12|1060.62|6
1665995100000|2022-10-17 08:25:00|1061.37|1060.87|1058.77|1058.27|1061.37|1060.87|1058.72|1058.22|5
1665995400000|2022-10-17 08:30:00|1058.62|1058.12|1057.62|1057.12|1058.87|1058.37|1057.32|1056.82|18
1665995700000|2022-10-17 08:35:00|1057.52|1057.02|1060.42|1059.92|1061.42|1060.92|1057.22|1056.72|32
1665996000000|2022-10-17 08:40:00|1060.37|1059.87|1056.52|1056.02|1060.37|1059.87|1056.07|1055.57|4
1665996300000|2022-10-17 08:45:00|1056.47|1055.97|1055.42|1054.92|1057.82|1057.32|1055.22|1054.72|15
1665996600000|2022-10-17 08:50:00|1055.47|1054.97|1057.02|1056.52|1057.62|1057.12|1055.47|1054.97|14
1665996900000|2022-10-17 08:55:00|1057.07|1056.57|1057.82|1057.32|1057.97|1057.47|1056.92|1056.42|1
1665997200000|2022-10-17 09:00:00|1057.77|1057.27|1057.22|1056.72|1058.37|1057.87|1056.72|1056.22|28
1665997500000|2022-10-17 09:05:00|1057.17|1056.67|1057.07|1056.57|1058.57|1058.07|1056.82|1056.32|22
1665997800000|2022-10-17 09:10:00|1056.67|1056.17|1057.77|1057.27|1058.27|1057.77|1056.67|1056.17|14
1665998100000|2022-10-17 09:15:00|1057.67|1057.17|1056.62|1056.12|1057.67|1057.17|1056.27|1055.77|3
1665998400000|2022-10-17 09:20:00|1056.67|1056.17|1058.37|1057.87|1058.42|1057.92|1056.67|1056.17|3
1665998700000|2022-10-17 09:25:00|1058.32|1057.82|1059.07|1058.57|1059.57|1059.07|1057.97|1057.47|4
1665999000000|2022-10-17 09:30:00|1059.12|1058.62|1058.77|1058.27|1059.42|1058.92|1058.47|1057.97|3
1665999300000|2022-10-17 09:35:00|1058.62|1058.12|1058.82|1058.32|1059.62|1059.12|1058.32|1057.82|24
1665999600000|2022-10-17 09:40:00|1058.77|1058.27|1059.22|1058.72|1059.32|1058.82|1058.07|1057.57|3
1665999900000|2022-10-17 09:45:00|1059.27|1058.77|1059.67|1059.17|1060.52|1060.02|1059.07|1058.57|11
1666000200000|2022-10-17 09:50:00|1059.72|1059.22|1060.22|1059.72|1060.27|1059.77|1059.37|1058.87|1
1666000500000|2022-10-17 09:55:00|1060.17|1059.67|1060.47|1059.97|1060.97|1060.47|1059.87|1059.37|3
1666000800000|2022-10-17 10:00:00|1060.42|1059.92|1060.72|1060.22|1061.07|1060.57|1059.82|1059.32|13
1666001100000|2022-10-17 10:05:00|1060.77|1060.27|1061.92|1061.42|1063.07|1062.57|1060.77|1060.27|21
1666001400000|2022-10-17 10:10:00|1062.02|1061.52|1061.87|1061.37|1063.12|1062.62|1061.67|1061.17|4
1666001700000|2022-10-17 10:15:00|1061.82|1061.32|1061.42|1060.92|1061.97|1061.47|1061.17|1060.67|6
1666002000000|2022-10-17 10:20:00|1061.37|1060.87|1060.82|1060.32|1061.87|1061.37|1060.77|1060.27|4
1666002300000|2022-10-17 10:25:00|1060.67|1060.17|1060.62|1060.12|1061.07|1060.57|1060.37|1059.87|4
1666002600000|2022-10-17 10:30:00|1060.67|1060.17|1060.22|1059.72|1061.22|1060.72|1060.22|1059.72|5
1666002900000|2022-10-17 10:35:00|1060.17|1059.67|1059.97|1059.47|1060.67|1060.17|1059.57|1059.07|15
1666003200000|2022-10-17 10:40:00|1059.92|1059.42|1060.07|1059.57|1061.07|1060.57|1059.82|1059.32|5
1666003500000|2022-10-17 10:45:00|1060.02|1059.52|1060.12|1059.62|1060.67|1060.17|1059.62|1059.12|2
1666003800000|2022-10-17 10:50:00|1060.07|1059.57|1061.87|1061.37|1062.17|1061.67|1060.07|1059.57|2
1666004100000|2022-10-17 10:55:00|1061.97|1061.47|1062.02|1061.52|1062.87|1062.37|1061.87|1061.37|13
1666004400000|2022-10-17 11:00:00|1061.97|1061.47|1060.72|1060.22|1061.97|1061.47|1060.57|1060.07|6
1666004700000|2022-10-17 11:05:00|1060.52|1060.02|1058.57|1058.07|1060.62|1060.12|1058.22|1057.72|3
1666005000000|2022-10-17 11:10:00|1058.62|1058.12|1058.82|1058.32|1058.87|1058.37|1058.02|1057.52|2
1666005300000|2022-10-17 11:15:00|1058.77|1058.27|1058.57|1058.07|1059.37|1058.87|1058.42|1057.92|114
1666005600000|2022-10-17 11:20:00|1058.52|1058.02|1059.92|1059.42|1060.42|1059.92|1058.52|1058.02|10
1666005900000|2022-10-17 11:25:00|1059.97|1059.47|1058.67|1058.17|1060.47|1059.97|1058.47|1057.97|3
1666006200000|2022-10-17 11:30:00|1058.62|1058.12|1058.62|1058.12|1059.52|1059.02|1058.42|1057.92|22
1666006500000|2022-10-17 11:35:00|1058.67|1058.17|1058.57|1058.07|1059.37|1058.87|1058.47|1057.97|7
1666006800000|2022-10-17 11:40:00|1058.52|1058.02|1057.12|1056.62|1058.52|1058.02|1056.97|1056.47|40
1666007100000|2022-10-17 11:45:00|1057.17|1056.67|1056.42|1055.92|1057.77|1057.27|1056.02|1055.52|58
1666007400000|2022-10-17 11:50:00|1056.67|1056.17|1057.77|1057.27|1058.12|1057.62|1056.67|1056.17|2
1666007700000|2022-10-17 11:55:00|1057.72|1057.22|1057.47|1056.97|1058.57|1058.07|1057.32|1056.82|3
1666008000000|2022-10-17 12:00:00|1057.32|1056.82|1055.52|1055.02|1057.67|1057.17|1055.22|1054.72|3
1666008300000|2022-10-17 12:05:00|1055.57|1055.07|1053.97|1053.47|1055.72|1055.22|1053.42|1052.92|2
1666008600000|2022-10-17 12:10:00|1054.02|1053.52|1053.57|1053.07|1055.17|1054.67|1053.07|1052.57|34
1666008900000|2022-10-17 12:15:00|1053.62|1053.12|1054.32|1053.82|1054.32|1053.82|1052.32|1051.82|3
1666009200000|2022-10-17 12:20:00|1054.42|1053.92|1054.92|1054.42|1055.72|1055.22|1054.17|1053.67|5
1666009500000|2022-10-17 12:25:00|1054.97|1054.47|1054.12|1053.62|1055.82|1055.32|1053.97|1053.47|3
1666009800000|2022-10-17 12:30:00|1054.17|1053.67|1056.07|1055.57|1056.12|1055.62|1054.17|1053.67|10
1666010100000|2022-10-17 12:35:00|1055.97|1055.47|1056.72|1056.22|1056.97|1056.47|1055.92|1055.42|16
1666010400000|2022-10-17 12:40:00|1056.77|1056.27|1055.62|1055.12|1056.97|1056.47|1055.47|1054.97|16
1666010700000|2022-10-17 12:45:00|1055.67|1055.17|1055.12|1054.62|1055.72|1055.22|1054.62|1054.12|2
1666011000000|2022-10-17 12:50:00|1055.07|1054.57|1055.02|1054.52|1055.27|1054.77|1054.87|1054.37|0
1666011300000|2022-10-17 12:55:00|1055.07|1054.57|1054.97|1054.47|1055.22|1054.72|1054.52|1054.02|1
1666011600000|2022-10-17 13:00:00|1055.07|1054.57|1057.97|1057.47|1058.27|1057.77|1055.02|1054.52|0
1666011900000|2022-10-17 13:05:00|1058.02|1057.52|1056.12|1055.62|1058.02|1057.52|1056.12|1055.62|7
1666012200000|2022-10-17 13:10:00|1056.17|1055.67|1056.82|1056.32|1057.32|1056.82|1056.17|1055.67|3
1666012500000|2022-10-17 13:15:00|1056.77|1056.27|1057.17|1056.67|1057.62|1057.12|1056.57|1056.07|13
1666012800000|2022-10-17 13:20:00|1057.12|1056.62|1056.67|1056.17|1057.37|1056.87|1056.42|1055.92|5
1666013100000|2022-10-17 13:25:00|1056.52|1056.02|1057.52|1057.02|1057.77|1057.27|1056.37|1055.87|9
1666013400000|2022-10-17 13:30:00|1057.32|1056.82|1055.92|1055.42|1059.27|1058.77|1055.07|1054.57|87
1666013700000|2022-10-17 13:35:00|1055.97|1055.47|1059.77|1059.27|1060.17|1059.67|1055.97|1055.47|17
1666014000000|2022-10-17 13:40:00|1059.82|1059.32|1060.52|1060.02|1061.97|1061.47|1059.82|1059.32|20
1666014300000|2022-10-17 13:45:00|1060.42|1059.92|1062.47|1061.97|1062.77|1062.27|1059.77|1059.27|33
1666014600000|2022-10-17 13:50:00|1062.32|1061.82|1059.32|1058.82|1062.92|1062.42|1058.77|1058.27|12
1666014900000|2022-10-17 13:55:00|1059.37|1058.87|1057.32|1056.82|1060.02|1059.52|1057.12|1056.62|5
1666015200000|2022-10-17 14:00:00|1057.37|1056.87|1057.82|1057.32|1058.27|1057.77|1056.82|1056.32|11
1666015500000|2022-10-17 14:05:00|1057.77|1057.27|1057.42|1056.92|1058.52|1058.02|1056.32|1055.82|15
1666015800000|2022-10-17 14:10:00|1057.45|1056.95|1059.3|1058.8|1059.3|1058.8|1057.45|1056.95|32
1666016100000|2022-10-17 14:15:00|1059.4|1058.9|1061.13|1058.63|1061.13|1059.5|1057.85|1057.35|15
1666016400000|2022-10-17 14:20:00|1061.35|1058.85|1060.42|1057.92|1062.27|1059.77|1060.41|1057.91|0
1666016700000|2022-10-17 14:25:00|1060.41|1057.91|1060.62|1058.12|1060.85|1058.35|1059.94|1057.44|0
1666017000000|2022-10-17 14:30:00|1060.85|1058.35|1060.82|1058.32|1062.21|1059.71|1060.16|1057.66|0
1666017300000|2022-10-17 14:35:00|1061.05|1058.55|1061.97|1059.47|1062.44|1059.94|1061.05|1058.55|0
1666017600000|2022-10-17 14:40:00|1061.96|1059.46|1060.85|1058.35|1061.98|1059.48|1060.62|1058.12|0
1666017900000|2022-10-17 14:45:00|1060.84|1058.34|1059.48|1056.98|1061.08|1058.58|1059.25|1056.75|0
1666018200000|2022-10-17 14:50:00|1059.71|1057.21|1057.85|1055.35|1059.71|1057.21|1057.16|1054.66|0
1666018500000|2022-10-17 14:55:00|1057.62|1055.12|1058.19|1055.69|1058.31|1055.81|1057.59|1055.09|0
1666018800000|2022-10-17 15:00:00|1058.3|1055.8|1058.99|1056.49|1059.46|1056.96|1058.08|1055.58|0
1666019100000|2022-10-17 15:05:00|1058.77|1056.27|1057.16|1054.66|1059|1056.5|1057.15|1054.65|0
1666019400000|2022-10-17 15:10:00|1057.17|1054.67|1057.39|1054.89|1058.1|1055.6|1057.16|1054.66|0
1666019700000|2022-10-17 15:15:00|1057.16|1054.66|1057.14|1054.64|1057.39|1054.89|1056.68|1054.18|0
1666020000000|2022-10-17 15:20:00|1056.92|1054.42|1058.78|1056.28|1058.78|1056.28|1056.91|1054.41|0
1666020300000|2022-10-17 15:25:00|1058.77|1056.27|1059.26|1056.76|1059.49|1056.99|1058.32|1055.82|0
1666020600000|2022-10-17 15:30:00|1059.04|1056.54|1058.82|1056.32|1059.48|1056.98|1058.57|1056.07|0
1666020900000|2022-10-17 15:35:00|1059.05|1056.55|1059.73|1057.23|1059.73|1057.23|1058.35|1055.85|0
1666021200000|2022-10-17 15:40:00|1059.72|1057.22|1059.29|1056.79|1060.21|1057.71|1059.05|1056.55|0
1666021500000|2022-10-17 15:45:00|1059.28|1056.78|1059.3|1056.8|1059.53|1057.03|1059.05|1056.55|0
1666021800000|2022-10-17 15:50:00|1059.29|1056.79|1060|1057.5|1060.23|1057.73|1059.06|1056.56|0
1666022100000|2022-10-17 15:55:00|1059.77|1057.27|1059.07|1056.57|1059.89|1057.39|1058.85|1056.35|0
1666022400000|2022-10-17 16:00:00|1059.08|1056.58|1058.84|1056.34|1059.54|1057.04|1058.84|1056.34|0
1666022700000|2022-10-17 16:05:00|1058.85|1056.35|1060.01|1057.51|1060.02|1057.52|1058.84|1056.34|0
1666023000000|2022-10-17 16:10:00|1059.78|1057.28|1058.85|1056.35|1059.78|1057.28|1058.15|1055.65|0
1666023300000|2022-10-17 16:15:00|1058.84|1056.34|1057.93|1055.43|1059.08|1056.58|1057.81|1055.31|0
1666023600000|2022-10-17 16:20:00|1057.92|1055.42|1058.38|1055.88|1058.38|1055.88|1057.68|1055.18|0
1666023900000|2022-10-17 16:25:00|1058.15|1055.65|1058.85|1056.35|1059.09|1056.59|1058.15|1055.65|0
1666024200000|2022-10-17 16:30:00|1058.62|1056.12|1059.1|1056.6|1059.33|1056.83|1058.62|1056.12|0
1666024500000|2022-10-17 16:35:00|1059.21|1056.71|1058.63|1056.13|1059.33|1056.83|1058.39|1055.89|0
1666024800000|2022-10-17 16:40:00|1058.62|1056.12|1057.59|1055.09|1058.63|1056.13|1057|1054.5|0
1666025100000|2022-10-17 16:45:00|1057.47|1054.97|1057.71|1055.21|1058.17|1055.67|1057|1054.5|0
1666025400000|2022-10-17 16:50:00|1057.7|1055.2|1058.4|1055.9|1058.63|1056.13|1057.47|1054.97|0
1666025700000|2022-10-17 16:55:00|1058.17|1055.67|1057.48|1054.98|1058.18|1055.68|1057.02|1054.52|0
1666026000000|2022-10-17 17:00:00|1057.49|1054.99|1057.25|1054.75|1057.94|1055.44|1056.77|1054.27|0
1666026300000|2022-10-17 17:05:00|1057.36|1054.86|1057.94|1055.44|1058.18|1055.68|1057.25|1054.75|0
1666026600000|2022-10-17 17:10:00|1057.93|1055.43|1057.94|1055.44|1058.4|1055.9|1057.71|1055.21|0
1666026900000|2022-10-17 17:15:00|1058.17|1055.67|1057.48|1054.98|1058.41|1055.91|1057.47|1054.97|0
1666027200000|2022-10-17 17:20:00|1057.47|1054.97|1058.87|1056.37|1058.87|1056.37|1057.24|1054.74|0
1666027500000|2022-10-17 17:25:00|1058.64|1056.14|1058.64|1056.14|1058.87|1056.37|1058.18|1055.68|0
1666027800000|2022-10-17 17:30:00|1058.53|1056.03|1058.42|1055.92|1058.87|1056.37|1058.41|1055.91|0
1666028100000|2022-10-17 17:35:00|1058.41|1055.91|1058.76|1056.26|1058.87|1056.37|1058.19|1055.69|0
1666028400000|2022-10-17 17:40:00|1058.65|1056.15|1058.41|1055.91|1058.87|1056.37|1058.4|1055.9|0
1666028700000|2022-10-17 17:45:00|1058.63|1056.13|1059.23|1056.73|1059.35|1056.85|1058.63|1056.13|0
1666029000000|2022-10-17 17:50:00|1059.34|1056.84|1059.23|1056.73|1059.35|1056.85|1059.11|1056.61|0
1666029300000|2022-10-17 17:55:00|1059.12|1056.62|1059.11|1056.61|1059.34|1056.84|1058.87|1056.37|0
1666029600000|2022-10-17 18:00:00|1059.34|1056.84|1058.87|1056.37|1059.81|1057.31|1058.64|1056.14|0
1666029900000|2022-10-17 18:05:00|1058.64|1056.14|1058.87|1056.37|1058.88|1056.38|1058.41|1055.91|0
1666030200000|2022-10-17 18:10:00|1058.65|1056.15|1058.63|1056.13|1059.1|1056.6|1058.4|1055.9|0
1666030500000|2022-10-17 18:15:00|1058.41|1055.91|1058.64|1056.14|1058.64|1056.14|1058.17|1055.67|0
1666030800000|2022-10-17 18:20:00|1058.41|1055.91|1057.83|1055.33|1058.41|1055.91|1057.48|1054.98|0
1666031100000|2022-10-17 18:25:00|1057.71|1055.21|1057.95|1055.45|1057.95|1055.45|1057.24|1054.74|0
1666031400000|2022-10-17 18:30:00|1057.94|1055.44|1057.71|1055.21|1057.95|1055.45|1057.47|1054.97|0
1666031700000|2022-10-17 18:35:00|1057.94|1055.44|1058.64|1056.14|1058.64|1056.14|1057.71|1055.21|0
1666032000000|2022-10-17 18:40:00|1058.41|1055.91|1058.65|1056.15|1058.88|1056.38|1058.41|1055.91|0
1666032300000|2022-10-17 18:45:00|1058.88|1056.38|1058.42|1055.92|1058.88|1056.38|1058.19|1055.69|0
1666032600000|2022-10-17 18:50:00|1058.19|1055.69|1057.95|1055.45|1058.42|1055.92|1057.72|1055.22|0
1666032900000|2022-10-17 18:55:00|1057.72|1055.22|1057.95|1055.45|1058.42|1055.92|1057.72|1055.22|0
1666033200000|2022-10-17 19:00:00|1057.73|1055.23|1057.49|1054.99|1058.19|1055.69|1057.25|1054.75|0
1666033500000|2022-10-17 19:05:00|1057.5|1055|1057.48|1054.98|1057.96|1055.46|1057.24|1054.74|0
1666033800000|2022-10-17 19:10:00|1057.36|1054.86|1057.49|1054.99|1057.72|1055.22|1057.24|1054.74|0
1666034100000|2022-10-17 19:15:00|1057.48|1054.98|1057.49|1054.99|1057.72|1055.22|1056.79|1054.29|0
1666034400000|2022-10-17 19:20:00|1057.38|1054.88|1057.96|1055.46|1057.96|1055.46|1056.79|1054.29|0
1666034700000|2022-10-17 19:25:00|1058.07|1055.57|1058.41|1055.91|1058.41|1055.91|1057.72|1055.22|0
1666035000000|2022-10-17 19:30:00|1058.3|1055.8|1058.64|1056.14|1058.87|1056.37|1057.95|1055.45|0
1666035300000|2022-10-17 19:35:00|1058.42|1055.92|1058.18|1055.68|1058.64|1056.14|1058.18|1055.68|0
1666035600000|2022-10-17 19:40:00|1058.07|1055.57|1058.67|1056.17|1058.9|1056.4|1057.95|1055.45|0
1666035900000|2022-10-17 19:45:00|1058.66|1056.16|1058.2|1055.7|1058.67|1056.17|1057.97|1055.47|0
1666036200000|2022-10-17 19:50:00|1058.21|1055.71|1058.43|1055.93|1058.9|1056.4|1058.19|1055.69|0
1666036500000|2022-10-17 19:55:00|1058.32|1055.82|1057.95|1055.45|1058.43|1055.93|1057.25|1054.75|0
1666036800000|2022-10-17 20:00:00|1057.94|1055.44|1058.39|1055.89|1058.43|1055.93|1057.58|1055.08|0
1666037100000|2022-10-17 20:05:00|1058.43|1055.93|1059.13|1056.63|1059.2|1056.7|1058.43|1055.93|0
1666037400000|2022-10-17 20:10:00|1059.08|1056.58|1059.08|1056.58|1059.2|1056.7|1058.97|1056.47|0
1666037700000|2022-10-17 20:15:00|1059.03|1056.53|1059.98|1057.48|1059.98|1057.48|1059.03|1056.53|0
1666038000000|2022-10-17 20:20:00|1059.94|1057.44|1059.73|1057.23|1059.94|1057.44|1059.45|1056.95|0
1666038300000|2022-10-17 20:25:00|1059.77|1057.27|1059.66|1057.16|1059.82|1057.32|1059.66|1057.16|0
1666038600000|2022-10-17 20:30:00|1059.61|1057.11|1059.73|1057.23|1059.77|1057.27|1059.57|1057.07|0
1666038900000|2022-10-17 20:35:00|1059.77|1057.27|1059.89|1057.39|1059.98|1057.48|1059.61|1057.11|0
1666039200000|2022-10-17 20:40:00|1059.82|1057.32|1060.37|1057.87|1060.47|1057.97|1059.82|1057.32|0
1666039500000|2022-10-17 20:45:00|1060.38|1057.88|1060.31|1057.81|1060.47|1057.97|1060.14|1057.64|0
1666039800000|2022-10-17 20:50:00|1060.3|1057.8|1060.05|1057.55|1060.3|1057.8|1059.94|1057.44|0
1666040100000|2022-10-17 20:55:00|1059.98|1057.48|1059.87|1057.37|1060.05|1057.55|1059.8|1057.3|0
1666040400000|2022-10-17 21:00:00|1059.84|1057.34|1059.94|1057.44|1059.94|1057.44|1059.77|1057.27|0
1666040700000|2022-10-17 21:05:00|1059.96|1057.46|1059.94|1057.44|1059.96|1057.46|1059.75|1057.25|0
1666041000000|2022-10-17 21:10:00|1059.98|1057.48|1060.3|1057.8|1060.3|1057.8|1059.98|1057.48|0
1666041300000|2022-10-17 21:15:00|1060.28|1057.78|1060.31|1057.81|1060.33|1057.83|1060.19|1057.69|0
1666041600000|2022-10-17 21:20:00|1060.3|1057.8|1060.17|1057.67|1060.3|1057.8|1060.17|1057.67|0
1666041900000|2022-10-17 21:25:00|1060.24|1057.74|1060.37|1057.87|1060.37|1057.87|1060.14|1057.64|0
1666042200000|2022-10-17 21:30:00|1060.4|1057.9|1060.33|1057.83|1060.4|1057.9|1060.3|1057.8|0
1666042500000|2022-10-17 21:35:00|1060.35|1057.85|1060.49|1057.99|1060.49|1057.99|1060.35|1057.85|0
1666042800000|2022-10-17 21:40:00|1060.44|1057.94|1060.44|1057.94|1060.44|1057.94|1060.4|1057.9|0
1666043100000|2022-10-17 21:45:00|1060.4|1057.9|1060.51|1058.01|1060.54|1058.04|1060.37|1057.87|0
1666043400000|2022-10-17 21:50:00|1060.54|1058.04|1060.47|1057.97|1060.54|1058.04|1060.37|1057.87|0
1666043700000|2022-10-17 21:55:00|1060.49|1057.99|1061.27|1058.77|1061.37|1058.87|1060.47|1057.97|0
1666044000000|2022-10-17 22:00:00|1061.28|1058.78|1061.67|1059.17|1062.87|1060.37|1061.28|1058.78|0
1666044300000|2022-10-17 22:05:00|1061.69|1059.19|1061.6|1059.1|1061.76|1059.26|1061.44|1058.94|0
1666044600000|2022-10-17 22:10:00|1061.71|1059.21|1061.6|1059.1|1061.92|1059.42|1061.5|1059|0
1666044900000|2022-10-17 22:15:00|1061.57|1059.07|1062.41|1059.91|1062.52|1060.02|1061.44|1058.94|0
1666045200000|2022-10-17 22:20:00|1062.45|1059.95|1062.73|1060.23|1062.73|1060.23|1061.97|1059.47|0
1666045500000|2022-10-17 22:25:00|1062.68|1060.18|1063.17|1060.67|1063.58|1061.08|1062.68|1060.18|0
1666045800000|2022-10-17 22:30:00|1063.16|1060.66|1062.84|1060.34|1063.16|1060.66|1062.73|1060.23|0
1666046100000|2022-10-17 22:35:00|1062.73|1060.23|1062.45|1059.95|1062.84|1060.34|1062.4|1059.9|0
1666046400000|2022-10-17 22:40:00|1062.52|1060.02|1062.52|1060.02|1062.61|1060.11|1062.27|1059.77|0
1666046700000|2022-10-17 22:45:00|1062.57|1060.07|1062.84|1060.34|1062.89|1060.39|1062.45|1059.95|0
1666047000000|2022-10-17 22:50:00|1062.87|1060.37|1062.89|1060.39|1063.05|1060.55|1062.61|1060.11|0
1666047300000|2022-10-17 22:55:00|1062.93|1060.43|1062.84|1060.34|1063.05|1060.55|1062.84|1060.34|0
1666047600000|2022-10-17 23:00:00|1062.91|1060.41|1062.93|1060.43|1063.05|1060.55|1062.75|1060.25|0
1666047900000|2022-10-17 23:05:00|1062.94|1060.44|1063.17|1060.67|1063.17|1060.67|1062.89|1060.39|0
1666048200000|2022-10-17 23:10:00|1063.21|1060.71|1063.53|1061.03|1063.58|1061.08|1063.17|1060.67|0
1666048500000|2022-10-17 23:15:00|1063.49|1060.99|1063.58|1061.08|1063.7|1061.2|1063.37|1060.87|0
1666048800000|2022-10-17 23:20:00|1063.53|1061.03|1063.65|1061.15|1063.7|1061.2|1063.42|1060.92|0
1666049100000|2022-10-17 23:25:00|1063.7|1061.2|1064.02|1061.52|1064.06|1061.56|1063.53|1061.03|0
1666049400000|2022-10-17 23:30:00|1063.97|1061.47|1063.65|1061.15|1064.18|1061.68|1063.58|1061.08|0
1666049700000|2022-10-17 23:35:00|1063.7|1061.2|1064.23|1061.73|1064.23|1061.73|1063.7|1061.2|0
1666050000000|2022-10-17 23:40:00|1064.2|1061.7|1064.46|1061.96|1064.71|1062.21|1064.18|1061.68|0
1666050300000|2022-10-17 23:45:00|1064.5|1062|1064.55|1062.05|1064.55|1062.05|1064.13|1061.63|0
1666050600000|2022-10-17 23:50:00|1064.57|1062.07|1063.62|1061.12|1064.85|1062.35|1063.57|1061.07|0
1666050900000|2022-10-17 23:55:00|1063.57|1061.07|1064.07|1061.57|1064.07|1061.57|1063.57|1061.07|0
1666051200000|2022-10-18 00:00:00|1064|1061.5|1063.36|1060.86|1064.16|1061.66|1063.2|1060.7|0
1666051500000|2022-10-18 00:05:00|1063.38|1060.88|1063.84|1061.34|1063.84|1061.34|1063.1|1060.6|0
1666051800000|2022-10-18 00:10:00|1063.91|1061.41|1063.24|1060.74|1063.96|1061.46|1063.01|1060.51|0
1666052100000|2022-10-18 00:15:00|1063.26|1060.76|1062.61|1060.11|1063.26|1060.76|1062.38|1059.88|0
1666052400000|2022-10-18 00:20:00|1062.39|1059.89|1062.16|1059.66|1062.39|1059.89|1061.82|1059.32|0
1666052700000|2022-10-18 00:25:00|1062.39|1059.89|1062.17|1059.67|1062.62|1060.12|1061.94|1059.44|0
1666053000000|2022-10-18 00:30:00|1062.06|1059.56|1061.49|1058.99|1062.39|1059.89|1061.48|1058.98|0
1666053300000|2022-10-18 00:35:00|1061.48|1058.98|1061.71|1059.21|1061.93|1059.43|1061.25|1058.75|0
1666053600000|2022-10-18 00:40:00|1061.48|1058.98|1061.48|1058.98|1061.71|1059.21|1061.48|1058.98|0
1666053900000|2022-10-18 00:45:00|1061.26|1058.76|1061.48|1058.98|1061.49|1058.99|1061.26|1058.76|0
1666054200000|2022-10-18 00:50:00|1061.49|1058.99|1061.48|1058.98|1061.49|1058.99|1061.25|1058.75|0
1666054500000|2022-10-18 00:55:00|1061.47|1058.97|1061.94|1059.44|1061.95|1059.45|1061.25|1058.75|0
1666054800000|2022-10-18 01:00:00|1061.83|1059.33|1061.49|1058.99|1061.95|1059.45|1061.48|1058.98|0
1666055100000|2022-10-18 01:05:00|1061.48|1058.98|1061.95|1059.45|1062.17|1059.67|1061.48|1058.98|0
1666055400000|2022-10-18 01:10:00|1061.94|1059.44|1061.95|1059.45|1062.18|1059.68|1061.72|1059.22|0
1666055700000|2022-10-18 01:15:00|1061.83|1059.33|1061.03|1058.53|1061.95|1059.45|1060.81|1058.31|0
1666056000000|2022-10-18 01:20:00|1061.04|1058.54|1060.8|1058.3|1061.26|1058.76|1060.57|1058.07|0
1666056300000|2022-10-18 01:25:00|1060.69|1058.19|1060.81|1058.31|1061.03|1058.53|1060.58|1058.08|0
1666056600000|2022-10-18 01:30:00|1061.03|1058.53|1060.12|1057.62|1061.26|1058.76|1060.12|1057.62|0
1666056900000|2022-10-18 01:35:00|1060.23|1057.73|1060.57|1058.07|1060.8|1058.3|1060.12|1057.62|0
1666057200000|2022-10-18 01:40:00|1060.58|1058.08|1061.03|1058.53|1061.26|1058.76|1060.46|1057.96|0
1666057500000|2022-10-18 01:45:00|1061.02|1058.52|1061.02|1058.52|1061.25|1058.75|1060.79|1058.29|0
1666057800000|2022-10-18 01:50:00|1060.8|1058.3|1060.57|1058.07|1060.8|1058.3|1060.57|1058.07|0
1666058100000|2022-10-18 01:55:00|1060.68|1058.18|1060.57|1058.07|1060.8|1058.3|1060.12|1057.62|0
1666058400000|2022-10-18 02:00:00|1060.46|1057.96|1060.12|1057.62|1060.46|1057.96|1059.89|1057.39|0
1666058700000|2022-10-18 02:05:00|1060.01|1057.51|1059.67|1057.17|1060.12|1057.62|1059.67|1057.17|0
1666059000000|2022-10-18 02:10:00|1059.66|1057.16|1059.67|1057.17|1059.67|1057.17|1059.44|1056.94|0
1666059300000|2022-10-18 02:15:00|1059.68|1057.18|1059.9|1057.4|1059.9|1057.4|1059.67|1057.17|0
1666059600000|2022-10-18 02:20:00|1059.89|1057.39|1059.44|1056.94|1059.89|1057.39|1059.44|1056.94|0
1666059900000|2022-10-18 02:25:00|1059.22|1056.72|1059.9|1057.4|1059.9|1057.4|1059.22|1056.72|0
1666060200000|2022-10-18 02:30:00|1060.12|1057.62|1059.67|1057.17|1060.12|1057.62|1059.67|1057.17|0
1666060500000|2022-10-18 02:35:00|1059.9|1057.4|1059.67|1057.17|1059.9|1057.4|1059.44|1056.94|0
1666060800000|2022-10-18 02:40:00|1059.78|1057.28|1059.21|1056.71|1059.9|1057.4|1059.21|1056.71|0
1666061100000|2022-10-18 02:45:00|1059.22|1056.72|1059.22|1056.72|1059.22|1056.72|1058.99|1056.49|0
1666061400000|2022-10-18 02:50:00|1059.33|1056.83|1059.9|1057.4|1059.9|1057.4|1059.21|1056.71|0
1666061700000|2022-10-18 02:55:00|1060.13|1057.63|1059.9|1057.4|1060.13|1057.63|1059.89|1057.39|0
1666062000000|2022-10-18 03:00:00|1060.12|1057.62|1060.35|1057.85|1060.36|1057.86|1059.9|1057.4|0
1666062300000|2022-10-18 03:05:00|1060.36|1057.86|1060.58|1058.08|1060.59|1058.09|1060.13|1057.63|0
1666062600000|2022-10-18 03:10:00|1060.59|1058.09|1060.36|1057.86|1060.59|1058.09|1060.35|1057.85|0
1666062900000|2022-10-18 03:15:00|1060.58|1058.08|1061.05|1058.55|1061.05|1058.55|1060.36|1057.86|0
1666063200000|2022-10-18 03:20:00|1060.94|1058.44|1060.6|1058.1|1060.94|1058.44|1060.37|1057.87|0
1666063500000|2022-10-18 03:25:00|1060.37|1057.87|1060.6|1058.1|1060.6|1058.1|1060.14|1057.64|0
1666063800000|2022-10-18 03:30:00|1060.71|1058.21|1062.44|1059.94|1062.9|1060.4|1060.6|1058.1|0
1666064100000|2022-10-18 03:35:00|1062.45|1059.95|1063.13|1060.63|1063.13|1060.63|1062.33|1059.83|0
1666064400000|2022-10-18 03:40:00|1063.35|1060.85|1065.46|1062.96|1065.46|1062.96|1062.91|1060.41|0
1666064700000|2022-10-18 03:45:00|1065.47|1062.97|1065.7|1063.2|1066.16|1063.66|1064.77|1062.27|0
1666065000000|2022-10-18 03:50:00|1065.92|1063.42|1066.37|1063.87|1066.37|1063.87|1065.23|1062.73|0
1666065300000|2022-10-18 03:55:00|1066.15|1063.65|1065.68|1063.18|1066.26|1063.76|1065.68|1063.18|0
1666065600000|2022-10-18 04:00:00|1065.91|1063.41|1066.6|1064.1|1066.83|1064.33|1065.45|1062.95|0
1666065900000|2022-10-18 04:05:00|1066.59|1064.09|1066.81|1064.31|1067.06|1064.56|1066.59|1064.09|0
1666066200000|2022-10-18 04:10:00|1067.04|1064.54|1068.4|1065.9|1068.42|1065.92|1067.03|1064.53|0
1666066500000|2022-10-18 04:15:00|1068.41|1065.91|1069.56|1067.06|1069.57|1067.07|1068.4|1065.9|0
1666066800000|2022-10-18 04:20:00|1069.44|1066.94|1070.03|1067.53|1070.03|1067.53|1069.33|1066.83|0
1666067100000|2022-10-18 04:25:00|1070.04|1067.54|1070.27|1067.77|1070.74|1068.24|1070.03|1067.53|0
1666067400000|2022-10-18 04:30:00|1070.26|1067.76|1070.73|1068.23|1070.74|1068.24|1069.7|1067.2|0
1666067700000|2022-10-18 04:35:00|1070.62|1068.12|1069.8|1067.3|1070.62|1068.12|1069.8|1067.3|0
1666068000000|2022-10-18 04:40:00|1069.81|1067.31|1069.79|1067.29|1069.81|1067.31|1069.56|1067.06|0
1666068300000|2022-10-18 04:45:00|1070.02|1067.52|1069.78|1067.28|1070.02|1067.52|1069.56|1067.06|0
1666068600000|2022-10-18 04:50:00|1069.55|1067.05|1069.33|1066.83|1069.78|1067.28|1069.32|1066.82|0
1666068900000|2022-10-18 04:55:00|1069.55|1067.05|1069.33|1066.83|1070.45|1067.95|1069.32|1066.82|0
1666069200000|2022-10-18 05:00:00|1069.32|1066.82|1069.78|1067.28|1069.79|1067.29|1069.1|1066.6|0
1666069500000|2022-10-18 05:05:00|1069.79|1067.29|1068.85|1066.35|1069.79|1067.29|1068.85|1066.35|0
1666069800000|2022-10-18 05:10:00|1068.63|1066.13|1069.54|1067.04|1069.54|1067.04|1068.4|1065.9|0
1666070100000|2022-10-18 05:15:00|1069.53|1067.03|1069.3|1066.8|1069.76|1067.26|1069.3|1066.8|0
1666070400000|2022-10-18 05:20:00|1069.08|1066.58|1068.63|1066.13|1069.09|1066.59|1068.62|1066.12|0
1666070700000|2022-10-18 05:25:00|1068.62|1066.12|1068.85|1066.35|1069.31|1066.81|1068.62|1066.12|0
1666071000000|2022-10-18 05:30:00|1068.63|1066.13|1069.31|1066.81|1069.31|1066.81|1068.62|1066.12|0
1666071300000|2022-10-18 05:35:00|1069.09|1066.59|1069.76|1067.26|1069.76|1067.26|1068.63|1066.13|0
1666071600000|2022-10-18 05:40:00|1069.98|1067.48|1069.75|1067.25|1069.99|1067.49|1069.52|1067.02|0
1666071900000|2022-10-18 05:45:00|1069.74|1067.24|1069.08|1066.58|1069.87|1067.37|1069.08|1066.58|0
1666072200000|2022-10-18 05:50:00|1069.3|1066.8|1068.85|1066.35|1069.31|1066.81|1068.63|1066.13|0
1666072500000|2022-10-18 05:55:00|1068.63|1066.13|1067.71|1065.21|1068.63|1066.13|1067.47|1064.97|0
1666072800000|2022-10-18 06:00:00|1067.49|1064.99|1067.02|1064.52|1067.7|1065.2|1066.8|1064.3|0
1666073100000|2022-10-18 06:05:00|1066.91|1064.41|1067.24|1064.74|1067.25|1064.75|1066.35|1063.85|0
1666073400000|2022-10-18 06:10:00|1067.25|1064.75|1068.61|1066.11|1068.61|1066.11|1067.24|1064.74|0
1666073700000|2022-10-18 06:15:00|1068.62|1066.12|1068.17|1065.67|1069.08|1066.58|1068.16|1065.66|0
1666074000000|2022-10-18 06:20:00|1068.29|1065.79|1069.46|1066.96|1069.59|1067.09|1067.94|1065.44|0
1666074300000|2022-10-18 06:25:00|1069.58|1067.08|1069.59|1067.09|1069.81|1067.31|1069.35|1066.85|0
1666074600000|2022-10-18 06:30:00|1069.58|1067.08|1069.58|1067.08|1070.03|1067.53|1069.11|1066.61|0
1666074900000|2022-10-18 06:35:00|1069.8|1067.3|1070.03|1067.53|1070.04|1067.54|1069.58|1067.08|0
1666075200000|2022-10-18 06:40:00|1069.81|1067.31|1070.98|1068.48|1071.2|1068.7|1069.81|1067.31|0
1666075500000|2022-10-18 06:45:00|1070.97|1068.47|1070.27|1067.77|1070.97|1068.47|1070.05|1067.55|0
1666075800000|2022-10-18 06:50:00|1070.5|1068|1069.36|1066.86|1070.5|1068|1069.12|1066.62|0
1666076100000|2022-10-18 06:55:00|1069.35|1066.85|1068.9|1066.4|1069.36|1066.86|1068.68|1066.18|0
1666076400000|2022-10-18 07:00:00|1068.68|1066.18|1067.45|1066.95|1068.94|1066.95|1066.86|1064.36|0
1666076700000|2022-10-18 07:05:00|1067.95|1067.45|1067.7|1067.2|1071.3|1070.8|1067.3|1066.8|4
1666077000000|2022-10-18 07:10:00|1067.75|1067.25|1065.4|1064.9|1068.4|1067.9|1065.3|1064.8|12
1666077300000|2022-10-18 07:15:00|1065.45|1064.95|1068.1|1067.6|1069|1068.5|1065.45|1064.95|21
1666077600000|2022-10-18 07:20:00|1068.05|1067.55|1069.45|1068.95|1069.6|1069.1|1066.6|1066.1|1
1666077900000|2022-10-18 07:25:00|1069.5|1069|1069.8|1069.3|1070.85|1070.35|1069.1|1068.6|12
1666078200000|2022-10-18 07:30:00|1069.9|1069.4|1069.6|1069.1|1071.45|1070.95|1069.5|1069|11
1666078500000|2022-10-18 07:35:00|1069.55|1069.05|1069.4|1068.9|1069.8|1069.3|1068.6|1068.1|1
1666078800000|2022-10-18 07:40:00|1069.35|1068.85|1070.6|1070.1|1070.8|1070.3|1068.15|1067.65|1980
1666079100000|2022-10-18 07:45:00|1070.55|1070.05|1068.7|1068.2|1070.6|1070.1|1068.35|1067.85|3
1666079400000|2022-10-18 07:50:00|1069|1068.5|1068.8|1068.3|1069.4|1068.9|1068|1067.5|12
1666079700000|2022-10-18 07:55:00|1068.75|1068.25|1067.6|1067.1|1069|1068.5|1067.4|1066.9|169
1666080000000|2022-10-18 08:00:00|1067.7|1067.2|1070.2|1069.7|1070.2|1069.7|1067.7|1067.2|288
1666080300000|2022-10-18 08:05:00|1070.25|1069.75|1070.85|1070.35|1073.2|1072.7|1070|1069.5|11
1666080600000|2022-10-18 08:10:00|1070.95|1070.45|1071.3|1070.8|1072.75|1072.25|1070.4|1069.9|21
1666080900000|2022-10-18 08:15:00|1071.25|1070.75|1070.9|1070.4|1071.3|1070.8|1070.15|1069.65|1
1666081200000|2022-10-18 08:20:00|1071|1070.5|1071.7|1071.2|1071.9|1071.4|1070.9|1070.4|0
1666081500000|2022-10-18 08:25:00|1071.65|1071.15|1071.6|1071.1|1072|1071.5|1070.9|1070.4|0
1666081800000|2022-10-18 08:30:00|1071.5|1071|1069.4|1068.9|1071.8|1071.3|1069.4|1068.9|0
1666082100000|2022-10-18 08:35:00|1069.2|1068.7|1068.25|1067.75|1069.2|1068.7|1068.1|1067.6|0
1666082400000|2022-10-18 08:40:00|1068.3|1067.8|1067.6|1067.1|1069|1068.5|1067.3|1066.8|0
1666082700000|2022-10-18 08:45:00|1067.5|1067|1067.4|1066.9|1068|1067.5|1066.6|1066.1|0
1666083000000|2022-10-18 08:50:00|1067.5|1067|1067.5|1067|1068.35|1067.85|1067.2|1066.7|0
1666083300000|2022-10-18 08:55:00|1067.55|1067.05|1066.2|1065.7|1067.7|1067.2|1065.7|1065.2|0
1666083600000|2022-10-18 09:00:00|1065.75|1065.25|1065.6|1065.1|1066|1065.5|1064.8|1064.3|0
1666083900000|2022-10-18 09:05:00|1065.4|1064.9|1065.7|1065.2|1066.2|1065.7|1064.9|1064.4|0
1666084200000|2022-10-18 09:10:00|1065.8|1065.3|1066.6|1066.1|1066.6|1066.1|1065.5|1065|0
1666084500000|2022-10-18 09:15:00|1066.55|1066.05|1064.2|1063.7|1066.7|1066.2|1063.8|1063.3|0
1666084800000|2022-10-18 09:20:00|1064.1|1063.6|1064.5|1064|1064.6|1064.1|1063.4|1062.9|0
1666085100000|2022-10-18 09:25:00|1064.45|1063.95|1065.1|1064.6|1065.55|1065.05|1064.2|1063.7|0
1666085400000|2022-10-18 09:30:00|1065.15|1064.65|1064.7|1064.2|1065.3|1064.8|1064.3|1063.8|0
1666085700000|2022-10-18 09:35:00|1064.65|1064.15|1064.4|1063.9|1064.7|1064.2|1064.1|1063.6|0
1666086000000|2022-10-18 09:40:00|1064.3|1063.8|1065|1064.5|1065.5|1065|1064.2|1063.7|0
1666086300000|2022-10-18 09:45:00|1064.9|1064.4|1065.3|1064.8|1065.5|1065|1064.4|1063.9|10
1666086600000|2022-10-18 09:50:00|1065.35|1064.85|1067.4|1066.9|1067.4|1066.9|1065.2|1064.7|0
1666086900000|2022-10-18 09:55:00|1067.3|1066.8|1069.3|1068.8|1069.6|1069.1|1067.1|1066.6|0
1666087200000|2022-10-18 10:00:00|1069.35|1068.85|1068|1067.5|1069.75|1069.25|1068|1067.5|1
1666087500000|2022-10-18 10:05:00|1068.05|1067.55|1067.7|1067.2|1068.55|1068.05|1067.6|1067.1|1
1666087800000|2022-10-18 10:10:00|1067.75|1067.25|1068.75|1068.25|1068.75|1068.25|1067.35|1066.85|1
1666088100000|2022-10-18 10:15:00|1068.9|1068.4|1068.95|1068.45|1069.15|1068.65|1068.85|1068.35|0
1666088400000|2022-10-18 10:20:00|1069|1068.5|1069.15|1068.65|1069.75|1069.25|1068.75|1068.25|0
1666088700000|2022-10-18 10:25:00|1069|1068.5|1069.9|1069.4|1069.9|1069.4|1068.45|1067.95|53
1666089000000|2022-10-18 10:30:00|1069.85|1069.35|1070.35|1069.85|1070.4|1069.9|1069.55|1069.05|1
1666089300000|2022-10-18 10:35:00|1070.45|1069.95|1072.4|1071.9|1072.4|1071.9|1070.45|1069.95|0
1666089600000|2022-10-18 10:40:00|1072.3|1071.8|1071.65|1071.15|1072.55|1072.05|1071.55|1071.05|0
1666089900000|2022-10-18 10:45:00|1071.7|1071.2|1070.4|1069.9|1071.75|1071.25|1070.3|1069.8|10
1666090200000|2022-10-18 10:50:00|1070.35|1069.85|1069.25|1068.75|1070.35|1069.85|1069.25|1068.75|0
1666090500000|2022-10-18 10:55:00|1069.4|1068.9|1068.7|1068.2|1069.4|1068.9|1068.1|1067.6|0
1666090800000|2022-10-18 11:00:00|1068.75|1068.25|1069.95|1069.45|1069.95|1069.45|1068.7|1068.2|0
1666091100000|2022-10-18 11:05:00|1069.9|1069.4|1069.35|1068.85|1070.6|1070.1|1069.35|1068.85|0
1666091400000|2022-10-18 11:10:00|1069.25|1068.75|1069.3|1068.8|1070.1|1069.6|1069.25|1068.75|0
1666091700000|2022-10-18 11:15:00|1069.25|1068.75|1068.75|1068.25|1069.25|1068.75|1068.45|1067.95|0
1666092000000|2022-10-18 11:20:00|1068.8|1068.3|1069.25|1068.75|1069.35|1068.85|1068.7|1068.2|4
1666092300000|2022-10-18 11:25:00|1069.2|1068.7|1069.1|1068.6|1069.7|1069.2|1068.9|1068.4|0
1666092600000|2022-10-18 11:30:00|1069.15|1068.65|1069.95|1069.45|1070.05|1069.55|1069.15|1068.65|0
1666092900000|2022-10-18 11:35:00|1069.9|1069.4|1070.8|1070.3|1070.8|1070.3|1069.25|1068.75|0
1666093200000|2022-10-18 11:40:00|1070.67|1070.17|1071.22|1070.72|1071.62|1071.12|1070.67|1070.17|0
1666093500000|2022-10-18 11:45:00|1071.32|1070.82|1071.42|1070.92|1071.57|1071.07|1070.97|1070.47|0
1666093800000|2022-10-18 11:50:00|1071.32|1070.82|1071.82|1071.32|1072.02|1071.52|1071.12|1070.62|0
1666094100000|2022-10-18 11:55:00|1071.77|1071.27|1072.47|1071.97|1072.72|1072.22|1071.62|1071.12|0
1666094400000|2022-10-18 12:00:00|1072.37|1071.87|1069.52|1069.02|1072.37|1071.87|1069.47|1068.97|0
1666094700000|2022-10-18 12:05:00|1069.57|1069.07|1070.92|1070.42|1070.97|1070.47|1069.57|1069.07|0
1666095000000|2022-10-18 12:10:00|1070.97|1070.47|1071.57|1071.07|1071.57|1071.07|1070.92|1070.42|11
1666095300000|2022-10-18 12:15:00|1071.52|1071.02|1071.32|1070.82|1072.12|1071.62|1071.27|1070.77|11
1666095600000|2022-10-18 12:20:00|1071.37|1070.87|1070.92|1070.42|1071.87|1071.37|1070.37|1069.87|0
1666095900000|2022-10-18 12:25:00|1071.02|1070.52|1071.42|1070.92|1071.72|1071.22|1070.82|1070.32|11
1666096200000|2022-10-18 12:30:00|1071.47|1070.97|1070.57|1070.07|1071.92|1071.42|1070.22|1069.72|11
1666096500000|2022-10-18 12:35:00|1070.52|1070.02|1071.52|1071.02|1071.52|1071.02|1070.37|1069.87|5
1666096800000|2022-10-18 12:40:00|1071.62|1071.12|1072.62|1072.12|1072.82|1072.32|1071.57|1071.07|18
1666097100000|2022-10-18 12:45:00|1072.67|1072.17|1070.72|1070.22|1072.67|1072.17|1070.22|1069.72|30
1666097400000|2022-10-18 12:50:00|1070.62|1070.12|1070.47|1069.97|1071.42|1070.92|1070.32|1069.82|32
1666097700000|2022-10-18 12:55:00|1070.42|1069.92|1069.72|1069.22|1070.92|1070.42|1069.47|1068.97|9
1666098000000|2022-10-18 13:00:00|1069.77|1069.27|1068.62|1068.12|1070.42|1069.92|1068.22|1067.72|5
1666098300000|2022-10-18 13:05:00|1068.57|1068.07|1068.52|1068.02|1069.12|1068.62|1067.47|1066.97|10
1666098600000|2022-10-18 13:10:00|1068.47|1067.97|1067.42|1066.92|1069.22|1068.72|1067.32|1066.82|83
1666098900000|2022-10-18 13:15:00|1067.47|1066.97|1068.12|1067.62|1068.82|1068.32|1066.62|1066.12|103
1666099200000|2022-10-18 13:20:00|1068.17|1067.67|1066.77|1066.27|1068.22|1067.72|1066.12|1065.62|27
1666099500000|2022-10-18 13:25:00|1066.82|1066.32|1066.77|1066.27|1067.62|1067.12|1066.37|1065.87|256
1666099800000|2022-10-18 13:30:00|1066.82|1066.32|1068.52|1068.02|1068.67|1068.17|1065.92|1065.42|59
1666100100000|2022-10-18 13:35:00|1068.47|1067.97|1069.67|1069.17|1070.12|1069.62|1068.07|1067.57|14
1666100400000|2022-10-18 13:40:00|1069.82|1069.32|1069.82|1069.32|1070.72|1070.22|1069.22|1068.72|2
1666100700000|2022-10-18 13:45:00|1069.77|1069.27|1069.82|1069.32|1070.02|1069.52|1067.32|1066.82|10
1666101000000|2022-10-18 13:50:00|1069.87|1069.37|1067.27|1066.77|1070.62|1070.12|1066.87|1066.37|11
1666101300000|2022-10-18 13:55:00|1067.17|1066.67|1065.57|1065.07|1067.92|1067.42|1065.57|1065.07|204
1666101600000|2022-10-18 14:00:00|1065.62|1065.12|1068.22|1067.72|1068.52|1068.02|1065.42|1064.92|20
1666101900000|2022-10-18 14:05:00|1068.07|1067.57|1067.32|1066.82|1068.17|1067.67|1066.57|1066.07|9
1666102200000|2022-10-18 14:10:00|1067.21|1066.71|1068.11|1067.61|1068.66|1068.16|1067.21|1066.71|282
1666102500000|2022-10-18 14:15:00|1068.06|1067.56|1069.24|1066.74|1069.24|1068.46|1067.71|1066.74|12
1666102800000|2022-10-18 14:20:00|1069.23|1066.73|1067.84|1065.34|1069.24|1066.74|1067.61|1065.11|0
1666103100000|2022-10-18 14:25:00|1067.85|1065.35|1066.7|1064.2|1068.3|1065.8|1066.7|1064.2|1356
1666103400000|2022-10-18 14:30:00|1066.92|1064.42|1066.92|1064.42|1067.38|1064.88|1066.46|1063.96|0
1666103700000|2022-10-18 14:35:00|1066.69|1064.19|1065.08|1062.58|1066.92|1064.42|1065.08|1062.58|0
1666104000000|2022-10-18 14:40:00|1065.09|1062.59|1066.47|1063.97|1066.47|1063.97|1065.08|1062.58|0
1666104300000|2022-10-18 14:45:00|1066.46|1063.96|1066.72|1064.22|1067.17|1064.67|1065.78|1063.28|0
1666104600000|2022-10-18 14:50:00|1066.5|1064|1066.48|1063.98|1066.72|1064.22|1066.02|1063.52|0
1666104900000|2022-10-18 14:55:00|1066.47|1063.97|1066.22|1063.72|1066.92|1064.42|1066.01|1063.51|0
1666105200000|2022-10-18 15:00:00|1066.45|1063.95|1066.68|1064.18|1066.91|1064.41|1065.52|1063.02|0
1666105500000|2022-10-18 15:05:00|1066.67|1064.17|1064.83|1062.33|1067.14|1064.64|1064.6|1062.1|0
1666105800000|2022-10-18 15:10:00|1065.06|1062.56|1064.08|1061.58|1065.5|1063|1063.63|1061.13|0
1666106100000|2022-10-18 15:15:00|1064.09|1061.59|1063.85|1061.35|1064.77|1062.27|1063.62|1061.12|0
1666106400000|2022-10-18 15:20:00|1064.08|1061.58|1062.45|1059.95|1064.08|1061.58|1062.22|1059.72|0
1666106700000|2022-10-18 15:25:00|1062.34|1059.84|1063.59|1061.09|1063.81|1061.31|1062.21|1059.71|0
1666107000000|2022-10-18 15:30:00|1063.58|1061.08|1062.02|1059.52|1063.6|1061.1|1061.55|1059.05|0
1666107300000|2022-10-18 15:35:00|1062.03|1059.53|1061.32|1058.82|1062.25|1059.75|1060.61|1058.11|0
1666107600000|2022-10-18 15:40:00|1061.33|1058.83|1062.01|1059.51|1062.01|1059.51|1060.4|1057.9|0
1666107900000|2022-10-18 15:45:00|1062|1059.5|1062.94|1060.44|1063.17|1060.67|1061.77|1059.27|0
1666108200000|2022-10-18 15:50:00|1063.16|1060.66|1063.17|1060.67|1063.85|1061.35|1062.93|1060.43|0
1666108500000|2022-10-18 15:55:00|1063.39|1060.89|1063.84|1061.34|1063.85|1061.35|1062.47|1059.97|0
1666108800000|2022-10-18 16:00:00|1063.62|1061.12|1063.4|1060.9|1063.85|1061.35|1062.71|1060.21|0
1666109100000|2022-10-18 16:05:00|1063.63|1061.13|1064.57|1062.07|1064.58|1062.08|1062.46|1059.96|0
1666109400000|2022-10-18 16:10:00|1064.34|1061.84|1065.26|1062.76|1065.5|1063|1064.34|1061.84|0
1666109700000|2022-10-18 16:15:00|1065.03|1062.53|1065.27|1062.77|1065.73|1063.23|1064.56|1062.06|0
1666110000000|2022-10-18 16:20:00|1065.26|1062.76|1064.11|1061.61|1065.27|1062.77|1064.1|1061.6|0
1666110300000|2022-10-18 16:25:00|1064.1|1061.6|1063.89|1061.39|1064.12|1061.62|1063.19|1060.69|0
1666110600000|2022-10-18 16:30:00|1064.12|1061.62|1064.8|1062.3|1065.03|1062.53|1063.65|1061.15|0
1666110900000|2022-10-18 16:35:00|1064.81|1062.31|1065.52|1063.02|1066.21|1063.71|1064.8|1062.3|0
1666111200000|2022-10-18 16:40:00|1065.3|1062.8|1065.07|1062.57|1065.77|1063.27|1065.07|1062.57|0
1666111500000|2022-10-18 16:45:00|1065.08|1062.58|1064.4|1061.9|1065.08|1062.58|1063.93|1061.43|0
1666111800000|2022-10-18 16:50:00|1064.39|1061.89|1065.32|1062.82|1065.33|1062.83|1064.39|1061.89|0
1666112100000|2022-10-18 16:55:00|1065.33|1062.83|1063.71|1061.21|1065.33|1062.83|1063.48|1060.98|0
1666112400000|2022-10-18 17:00:00|1063.93|1061.43|1061.85|1059.35|1064.16|1061.66|1061.39|1058.89|0
1666112700000|2022-10-18 17:05:00|1062.08|1059.58|1062.78|1060.28|1063.25|1060.75|1061.62|1059.12|0
1666113000000|2022-10-18 17:10:00|1062.79|1060.29|1064.17|1061.67|1064.18|1061.68|1062.55|1060.05|0
1666113300000|2022-10-18 17:15:00|1064.06|1061.56|1063.72|1061.22|1064.18|1061.68|1063.48|1060.98|0
1666113600000|2022-10-18 17:20:00|1063.94|1061.44|1063.94|1061.44|1064.41|1061.91|1063.24|1060.74|0
1666113900000|2022-10-18 17:25:00|1064.05|1061.55|1065.09|1062.59|1065.1|1062.6|1063.94|1061.44|0
1666114200000|2022-10-18 17:30:00|1065.1|1062.6|1066.04|1063.54|1066.27|1063.77|1064.63|1062.13|0
1666114500000|2022-10-18 17:35:00|1066.05|1063.55|1065.58|1063.08|1066.27|1063.77|1065.24|1062.74|0
1666114800000|2022-10-18 17:40:00|1065.47|1062.97|1065.13|1062.63|1065.82|1063.32|1064.9|1062.4|0
1666115100000|2022-10-18 17:45:00|1065.24|1062.74|1065.81|1063.31|1065.81|1063.31|1064.2|1061.7|0
1666115400000|2022-10-18 17:50:00|1065.69|1063.19|1066.04|1063.54|1066.26|1063.76|1065.57|1063.07|0
1666115700000|2022-10-18 17:55:00|1066.05|1063.55|1065.6|1063.1|1066.51|1064.01|1065.35|1062.85|0
1666116000000|2022-10-18 18:00:00|1065.59|1063.09|1064.89|1062.39|1066.06|1063.56|1064.66|1062.16|0
1666116300000|2022-10-18 18:05:00|1064.67|1062.17|1064.67|1062.17|1065.37|1062.87|1064.21|1061.71|0
1666116600000|2022-10-18 18:10:00|1064.68|1062.18|1064.68|1062.18|1065.13|1062.63|1064.67|1062.17|0
1666116900000|2022-10-18 18:15:00|1064.67|1062.17|1064.43|1061.93|1064.79|1062.29|1064.2|1061.7|0
1666117200000|2022-10-18 18:20:00|1064.2|1061.7|1065.35|1062.85|1065.35|1062.85|1063.97|1061.47|0
1666117500000|2022-10-18 18:25:00|1065.13|1062.63|1065.59|1063.09|1065.6|1063.1|1064.66|1062.16|0
1666117800000|2022-10-18 18:30:00|1065.36|1062.86|1064.91|1062.41|1065.59|1063.09|1064.67|1062.17|0
1666118100000|2022-10-18 18:35:00|1064.9|1062.4|1063.25|1060.75|1065.14|1062.64|1062.79|1060.29|0
1666118400000|2022-10-18 18:40:00|1063.26|1060.76|1061.38|1058.88|1063.49|1060.99|1061.37|1058.87|0
1666118700000|2022-10-18 18:45:00|1061.49|1058.99|1061.37|1058.87|1062.07|1059.57|1060.43|1057.93|0
1666119000000|2022-10-18 18:50:00|1061.26|1058.76|1061.84|1059.34|1061.96|1059.46|1060.68|1058.18|0
1666119300000|2022-10-18 18:55:00|1061.85|1059.35|1062.08|1059.58|1062.32|1059.82|1061.38|1058.88|0
1666119600000|2022-10-18 19:00:00|1061.85|1059.35|1061.15|1058.65|1062.09|1059.59|1060.68|1058.18|0
1666119900000|2022-10-18 19:05:00|1061.14|1058.64|1061.38|1058.88|1062.08|1059.58|1061.14|1058.64|0
1666120200000|2022-10-18 19:10:00|1061.61|1059.11|1061.14|1058.64|1061.84|1059.34|1060.9|1058.4|0
1666120500000|2022-10-18 19:15:00|1061.15|1058.65|1061.6|1059.1|1061.84|1059.34|1060.67|1058.17|0
1666120800000|2022-10-18 19:20:00|1061.61|1059.11|1062.31|1059.81|1062.32|1059.82|1061.14|1058.64|0
1666121100000|2022-10-18 19:25:00|1062.3|1059.8|1062.54|1060.04|1062.55|1060.05|1061.84|1059.34|0
1666121400000|2022-10-18 19:30:00|1062.53|1060.03|1064.4|1061.9|1064.63|1062.13|1062.3|1059.8|0
1666121700000|2022-10-18 19:35:00|1064.62|1062.12|1064.16|1061.66|1064.62|1062.12|1063.24|1060.74|0
1666122000000|2022-10-18 19:40:00|1064.27|1061.77|1064.62|1062.12|1064.86|1062.36|1064.15|1061.65|0
1666122300000|2022-10-18 19:45:00|1064.5|1062|1064.17|1061.67|1064.62|1062.12|1063.92|1061.42|0
1666122600000|2022-10-18 19:50:00|1064.18|1061.68|1064.16|1061.66|1065.1|1062.6|1063.92|1061.42|0
1666122900000|2022-10-18 19:55:00|1064.15|1061.65|1064.76|1062.26|1064.76|1062.26|1063.68|1061.18|0
1666123200000|2022-10-18 20:00:00|1064.65|1062.15|1066.84|1064.34|1067.32|1064.82|1062.24|1059.74|0
1666123500000|2022-10-18 20:05:00|1066.88|1064.38|1066.72|1064.22|1067.46|1064.96|1066.13|1063.63|0
1666123800000|2022-10-18 20:10:00|1066.68|1064.18|1067.09|1064.59|1067.57|1065.07|1066.52|1064.02|0
1666124100000|2022-10-18 20:15:00|1067.16|1064.66|1069.14|1066.64|1069.18|1066.68|1067.16|1064.66|0
1666124400000|2022-10-18 20:20:00|1069.16|1066.66|1069.02|1066.52|1069.21|1066.71|1068.58|1066.08|0
1666124700000|2022-10-18 20:25:00|1068.97|1066.47|1069.07|1066.57|1069.18|1066.68|1068.7|1066.2|0
1666125000000|2022-10-18 20:30:00|1069.18|1066.68|1068.86|1066.36|1069.34|1066.84|1068.7|1066.2|0
1666125300000|2022-10-18 20:35:00|1068.91|1066.41|1069.83|1067.33|1069.85|1067.35|1068.81|1066.31|0
1666125600000|2022-10-18 20:40:00|1069.82|1067.32|1070.24|1067.74|1070.35|1067.85|1069.76|1067.26|0
1666125900000|2022-10-18 20:45:00|1070.19|1067.69|1070.19|1067.69|1070.35|1067.85|1070.03|1067.53|0
1666126200000|2022-10-18 20:50:00|1070.2|1067.7|1069.6|1067.1|1070.24|1067.74|1069.6|1067.1|0
1666126500000|2022-10-18 20:55:00|1069.64|1067.14|1069.24|1066.74|1069.66|1067.16|1069.11|1066.61|0
1666126800000|2022-10-18 21:00:00|1069.02|1066.52|1069.2|1066.7|1069.25|1066.75|1069.02|1066.52|0
1666127100000|2022-10-18 21:05:00|1069.23|1066.73|1069.16|1066.66|1069.27|1066.77|1069.11|1066.61|0
1666127400000|2022-10-18 21:10:00|1069.25|1066.75|1069.43|1066.93|1069.46|1066.96|1069.25|1066.75|0
1666127700000|2022-10-18 21:15:00|1069.46|1066.96|1069.53|1067.03|1069.62|1067.12|1069.43|1066.93|0
1666128000000|2022-10-18 21:20:00|1069.5|1067|1069.62|1067.12|1069.62|1067.12|1069.46|1066.96|0
1666128300000|2022-10-18 21:25:00|1069.64|1067.14|1069.5|1067|1069.64|1067.14|1069.37|1066.87|0
1666128600000|2022-10-18 21:30:00|1069.48|1066.98|1069.62|1067.12|1069.62|1067.12|1069.43|1066.93|0
1666128900000|2022-10-18 21:35:00|1069.64|1067.14|1069.57|1067.07|1069.64|1067.14|1069.53|1067.03|0
1666129200000|2022-10-18 21:40:00|1069.59|1067.09|1069.57|1067.07|1069.59|1067.09|1069.48|1066.98|0
1666129500000|2022-10-18 21:45:00|1069.59|1067.09|1069.46|1066.96|1069.59|1067.09|1069.32|1066.82|0
1666129800000|2022-10-18 21:50:00|1069.41|1066.91|1069.48|1066.98|1069.48|1066.98|1069.25|1066.75|0
1666130100000|2022-10-18 21:55:00|1069.57|1067.07|1069.25|1066.75|1069.62|1067.12|1069.16|1066.66|0
1666130400000|2022-10-18 22:00:00|1069.34|1066.84|1068.47|1065.97|1069.5|1067|1068.36|1065.86|0
1666130700000|2022-10-18 22:05:00|1068.52|1066.02|1068.31|1065.81|1068.56|1066.06|1068.31|1065.81|0
1666131000000|2022-10-18 22:10:00|1068.36|1065.86|1068.56|1066.06|1068.56|1066.06|1068.31|1065.81|0
1666131300000|2022-10-18 22:15:00|1068.54|1066.04|1067.76|1065.26|1068.54|1066.04|1067.76|1065.26|0
1666131600000|2022-10-18 22:20:00|1067.78|1065.28|1068.03|1065.53|1068.03|1065.53|1067.6|1065.1|0
1666131900000|2022-10-18 22:25:00|1068.04|1065.54|1068.36|1065.86|1068.36|1065.86|1067.83|1065.33|0
1666132200000|2022-10-18 22:30:00|1068.35|1065.85|1068.49|1065.99|1068.68|1066.18|1068.15|1065.65|0
1666132500000|2022-10-18 22:35:00|1068.52|1066.02|1068.52|1066.02|1068.56|1066.06|1068.36|1065.86|0
1666132800000|2022-10-18 22:40:00|1068.54|1066.04|1069.04|1066.54|1069.2|1066.7|1068.52|1066.02|0
1666133100000|2022-10-18 22:45:00|1068.91|1066.41|1069.04|1066.54|1069.09|1066.59|1068.84|1066.34|0
1666133400000|2022-10-18 22:50:00|1069.05|1066.55|1069.25|1066.75|1069.41|1066.91|1069|1066.5|0
1666133700000|2022-10-18 22:55:00|1069.2|1066.7|1069.32|1066.82|1069.41|1066.91|1069.2|1066.7|0
1666134000000|2022-10-18 23:00:00|1069.34|1066.84|1069.64|1067.14|1069.64|1067.14|1069.2|1066.7|0
1666134300000|2022-10-18 23:05:00|1069.6|1067.1|1071.13|1068.63|1071.22|1068.72|1069.48|1066.98|0
1666134600000|2022-10-18 23:10:00|1071.06|1068.56|1071.94|1069.44|1072|1069.5|1070.97|1068.47|0
1666134900000|2022-10-18 23:15:00|1071.98|1069.48|1071.39|1068.89|1072.03|1069.53|1071.29|1068.79|0
1666135200000|2022-10-18 23:20:00|1071.41|1068.91|1071.6|1069.1|1072.14|1069.64|1071.39|1068.89|0
1666135500000|2022-10-18 23:25:00|1071.55|1069.05|1070.75|1068.25|1071.55|1069.05|1070.75|1068.25|0
1666135800000|2022-10-18 23:30:00|1070.8|1068.3|1071.39|1068.89|1071.48|1068.98|1070.68|1068.18|0
1666136100000|2022-10-18 23:35:00|1071.44|1068.94|1070.22|1067.72|1071.44|1068.94|1070.06|1067.56|0
1666136400000|2022-10-18 23:40:00|1070.15|1067.65|1069.95|1067.45|1070.22|1067.72|1069.63|1067.13|0
1666136700000|2022-10-18 23:45:00|1069.9|1067.4|1070.18|1067.68|1070.22|1067.72|1069.63|1067.13|0
1666137000000|2022-10-18 23:50:00|1070.15|1067.65|1069.95|1067.45|1070.48|1067.98|1069.95|1067.45|0
1666137300000|2022-10-18 23:55:00|1069.92|1067.42|1069.61|1067.11|1069.99|1067.49|1069.57|1067.07|0
1666137600000|2022-10-19 00:00:00|1069.6|1067.1|1070.05|1067.55|1070.76|1068.26|1069.13|1066.63|0
1666137900000|2022-10-19 00:05:00|1070.09|1067.59|1070.21|1067.71|1070.85|1068.35|1070.05|1067.55|0
1666138200000|2022-10-19 00:10:00|1070.25|1067.75|1068.75|1066.25|1070.25|1067.75|1068.59|1066.09|0
1666138500000|2022-10-19 00:15:00|1068.76|1066.26|1067.96|1065.46|1068.85|1066.35|1066.6|1064.1|0
1666138800000|2022-10-19 00:20:00|1067.95|1065.45|1068.18|1065.68|1068.41|1065.91|1067.39|1064.89|0
1666139100000|2022-10-19 00:25:00|1068.07|1065.57|1068.64|1066.14|1068.87|1066.37|1068.07|1065.57|0
1666139400000|2022-10-19 00:30:00|1068.75|1066.25|1068.63|1066.13|1069.09|1066.59|1068.4|1065.9|0
1666139700000|2022-10-19 00:35:00|1068.86|1066.36|1069.09|1066.59|1069.77|1067.27|1068.85|1066.35|0
1666140000000|2022-10-19 00:40:00|1069.2|1066.7|1069.55|1067.05|1069.78|1067.28|1069.09|1066.59|0
1666140300000|2022-10-19 00:45:00|1069.66|1067.16|1069.54|1067.04|1070.01|1067.51|1069.31|1066.81|0
1666140600000|2022-10-19 00:50:00|1069.65|1067.15|1069.76|1067.26|1069.77|1067.27|1069.53|1067.03|0
1666140900000|2022-10-19 00:55:00|1069.77|1067.27|1069.99|1067.49|1070.45|1067.95|1069.76|1067.26|0
1666141200000|2022-10-19 01:00:00|1070|1067.5|1069.75|1067.25|1070.22|1067.72|1069.53|1067.03|0
1666141500000|2022-10-19 01:05:00|1069.53|1067.03|1069.76|1067.26|1069.87|1067.37|1069.52|1067.02|0
1666141800000|2022-10-19 01:10:00|1069.75|1067.25|1069.98|1067.48|1069.98|1067.48|1069.53|1067.03|0
1666142100000|2022-10-19 01:15:00|1069.99|1067.49|1069.76|1067.26|1070.21|1067.71|1069.53|1067.03|0
1666142400000|2022-10-19 01:20:00|1069.77|1067.27|1069.65|1067.15|1069.88|1067.38|1069.3|1066.8|0
1666142700000|2022-10-19 01:25:00|1069.54|1067.04|1069.31|1066.81|1069.54|1067.04|1069.08|1066.58|0
1666143000000|2022-10-19 01:30:00|1069.3|1066.8|1070.44|1067.94|1070.45|1067.95|1069.08|1066.58|0
1666143300000|2022-10-19 01:35:00|1070.22|1067.72|1071.82|1069.32|1071.82|1069.32|1070.22|1067.72|0
1666143600000|2022-10-19 01:40:00|1071.81|1069.31|1071.13|1068.63|1071.81|1069.31|1071.01|1068.51|0
1666143900000|2022-10-19 01:45:00|1071.25|1068.75|1070.9|1068.4|1071.36|1068.86|1070.67|1068.17|0
1666144200000|2022-10-19 01:50:00|1070.91|1068.41|1071.13|1068.63|1071.36|1068.86|1070.89|1068.39|0
1666144500000|2022-10-19 01:55:00|1071.12|1068.62|1070.91|1068.41|1071.36|1068.86|1070.91|1068.41|0
1666144800000|2022-10-19 02:00:00|1070.9|1068.4|1070.67|1068.17|1070.91|1068.41|1070.67|1068.17|0
1666145100000|2022-10-19 02:05:00|1070.44|1067.94|1070.43|1067.93|1070.67|1068.17|1069.99|1067.49|0
1666145400000|2022-10-19 02:10:00|1070.21|1067.71|1070.44|1067.94|1070.56|1068.06|1070.21|1067.71|0
1666145700000|2022-10-19 02:15:00|1070.45|1067.95|1070.55|1068.05|1070.67|1068.17|1069.98|1067.48|0
1666146000000|2022-10-19 02:20:00|1070.44|1067.94|1070.21|1067.71|1070.66|1068.16|1070.21|1067.71|0
1666146300000|2022-10-19 02:25:00|1070.33|1067.83|1070.44|1067.94|1070.67|1068.17|1070.21|1067.71|0
1666146600000|2022-10-19 02:30:00|1070.45|1067.95|1069.52|1067.02|1070.67|1068.17|1069.41|1066.91|0
1666146900000|2022-10-19 02:35:00|1069.3|1066.8|1069.07|1066.57|1069.52|1067.02|1069.06|1066.56|0
1666147200000|2022-10-19 02:40:00|1069.18|1066.68|1069.07|1066.57|1069.3|1066.8|1068.61|1066.11|0
1666147500000|2022-10-19 02:45:00|1069.06|1066.56|1069.19|1066.69|1069.19|1066.69|1068.61|1066.11|0
1666147800000|2022-10-19 02:50:00|1069.3|1066.8|1069.08|1066.58|1069.52|1067.02|1069.07|1066.57|0
1666148100000|2022-10-19 02:55:00|1069.19|1066.69|1069.3|1066.8|1069.3|1066.8|1069.19|1066.69|0
1666148400000|2022-10-19 03:00:00|1069.31|1066.81|1069.08|1066.58|1069.54|1067.04|1069.08|1066.58|0
1666148700000|2022-10-19 03:05:00|1068.85|1066.35|1068.4|1065.9|1068.85|1066.35|1068.4|1065.9|0
1666149000000|2022-10-19 03:10:00|1068.39|1065.89|1067.94|1065.44|1068.62|1066.12|1067.94|1065.44|0
1666149300000|2022-10-19 03:15:00|1068.05|1065.55|1068.85|1066.35|1068.85|1066.35|1068.05|1065.55|0
1666149600000|2022-10-19 03:20:00|1069.07|1066.57|1068.85|1066.35|1069.31|1066.81|1068.85|1066.35|0
1666149900000|2022-10-19 03:25:00|1068.63|1066.13|1068.62|1066.12|1068.63|1066.13|1068.4|1065.9|0
1666150200000|2022-10-19 03:30:00|1068.63|1066.13|1068.86|1066.36|1068.97|1066.47|1068.4|1065.9|0
1666150500000|2022-10-19 03:35:00|1069.09|1066.59|1068.63|1066.13|1069.09|1066.59|1068.63|1066.13|0
1666150800000|2022-10-19 03:40:00|1068.75|1066.25|1068.63|1066.13|1068.97|1066.47|1068.63|1066.13|0
1666151100000|2022-10-19 03:45:00|1068.41|1065.91|1068.64|1066.14|1068.75|1066.25|1068.4|1065.9|0
1666151400000|2022-10-19 03:50:00|1068.86|1066.36|1068.63|1066.13|1068.87|1066.37|1068.41|1065.91|0
1666151700000|2022-10-19 03:55:00|1068.64|1066.14|1068.41|1065.91|1068.64|1066.14|1068.4|1065.9|0
1666152000000|2022-10-19 04:00:00|1068.4|1065.9|1068.63|1066.13|1068.86|1066.36|1068.4|1065.9|0
1666152300000|2022-10-19 04:05:00|1068.52|1066.02|1067.95|1065.45|1068.52|1066.02|1067.95|1065.45|0
1666152600000|2022-10-19 04:10:00|1068.07|1065.57|1068.41|1065.91|1068.41|1065.91|1068.07|1065.57|0
1666152900000|2022-10-19 04:15:00|1068.29|1065.79|1068.4|1065.9|1068.63|1066.13|1068.29|1065.79|0
1666153200000|2022-10-19 04:20:00|1068.41|1065.91|1068.17|1065.67|1068.63|1066.13|1068.17|1065.67|0
1666153500000|2022-10-19 04:25:00|1067.95|1065.45|1067.94|1065.44|1068.17|1065.67|1067.71|1065.21|0
1666153800000|2022-10-19 04:30:00|1067.72|1065.22|1067.94|1065.44|1067.95|1065.45|1067.71|1065.21|0
1666154100000|2022-10-19 04:35:00|1067.72|1065.22|1067.94|1065.44|1068.17|1065.67|1067.71|1065.21|0
1666154400000|2022-10-19 04:40:00|1068.17|1065.67|1067.94|1065.44|1068.17|1065.67|1067.94|1065.44|0
1666154700000|2022-10-19 04:45:00|1068.17|1065.67|1068.17|1065.67|1068.4|1065.9|1068.17|1065.67|0
1666155000000|2022-10-19 04:50:00|1068.39|1065.89|1067.94|1065.44|1068.39|1065.89|1067.94|1065.44|0
1666155300000|2022-10-19 04:55:00|1068.05|1065.55|1068.17|1065.67|1068.17|1065.67|1067.94|1065.44|0
1666155600000|2022-10-19 05:00:00|1068.39|1065.89|1069.06|1066.56|1069.28|1066.78|1068.17|1065.67|0
1666155900000|2022-10-19 05:05:00|1068.83|1066.33|1069.51|1067.01|1069.51|1067.01|1068.83|1066.33|0
1666156200000|2022-10-19 05:10:00|1069.5|1067|1069.95|1067.45|1070.4|1067.9|1069.5|1067|0
1666156500000|2022-10-19 05:15:00|1069.83|1067.33|1069.27|1066.77|1069.95|1067.45|1069.27|1066.77|0
1666156800000|2022-10-19 05:20:00|1069.49|1066.99|1069.26|1066.76|1069.71|1067.21|1069.25|1066.75|0
1666157100000|2022-10-19 05:25:00|1069.14|1066.64|1068.81|1066.31|1069.26|1066.76|1068.58|1066.08|0
1666157400000|2022-10-19 05:30:00|1068.8|1066.3|1067.9|1065.4|1068.81|1066.31|1067.9|1065.4|0
1666157700000|2022-10-19 05:35:00|1067.89|1065.39|1068.12|1065.62|1068.35|1065.85|1067.44|1064.94|0
1666158000000|2022-10-19 05:40:00|1068.13|1065.63|1068.58|1066.08|1068.58|1066.08|1067.9|1065.4|0
1666158300000|2022-10-19 05:45:00|1068.69|1066.19|1068.81|1066.31|1068.81|1066.31|1068.36|1065.86|0
1666158600000|2022-10-19 05:50:00|1068.8|1066.3|1069.26|1066.76|1069.49|1066.99|1068.58|1066.08|0
1666158900000|2022-10-19 05:55:00|1069.04|1066.54|1068.12|1065.62|1069.26|1066.76|1068.12|1065.62|0
1666159200000|2022-10-19 06:00:00|1068.34|1065.84|1066.74|1064.24|1068.35|1065.85|1066.52|1064.02|0
1666159500000|2022-10-19 06:05:00|1066.75|1064.25|1068.67|1066.17|1068.68|1066.18|1066.3|1063.8|0
1666159800000|2022-10-19 06:10:00|1068.45|1065.95|1068.89|1066.39|1069.23|1066.73|1068.22|1065.72|0
1666160100000|2022-10-19 06:15:00|1068.67|1066.17|1068.44|1065.94|1068.9|1066.4|1067.76|1065.26|0
1666160400000|2022-10-19 06:20:00|1068.55|1066.05|1067.74|1065.24|1068.67|1066.17|1067.52|1065.02|0
1666160700000|2022-10-19 06:25:00|1067.52|1065.02|1067.85|1065.35|1067.97|1065.47|1067.06|1064.56|0
1666161000000|2022-10-19 06:30:00|1067.96|1065.46|1068.5|1066|1069.2|1066.7|1067.74|1065.24|0
1666161300000|2022-10-19 06:35:00|1068.51|1066.01|1069.18|1066.68|1069.63|1067.13|1068.51|1066.01|0
1666161600000|2022-10-19 06:40:00|1068.96|1066.46|1068.49|1065.99|1069.18|1066.68|1067.81|1065.31|0
1666161900000|2022-10-19 06:45:00|1068.48|1065.98|1069.18|1066.68|1069.41|1066.91|1068.26|1065.76|0
1666162200000|2022-10-19 06:50:00|1069.29|1066.79|1069.18|1066.68|1069.63|1067.13|1068.72|1066.22|0
1666162500000|2022-10-19 06:55:00|1069.17|1066.67|1068.25|1065.75|1069.18|1066.68|1067.8|1065.3|0
1666162800000|2022-10-19 07:00:00|1068.48|1065.98|1067.91|1067.41|1070.06|1068.61|1066.61|1065.75|0
1666163100000|2022-10-19 07:05:00|1068.01|1067.51|1067.91|1067.41|1068.51|1068.01|1065.46|1064.96|0
1666163400000|2022-10-19 07:10:00|1067.61|1067.11|1067.06|1066.56|1068.11|1067.61|1066.16|1065.66|0
1666163700000|2022-10-19 07:15:00|1067.16|1066.66|1068.11|1067.61|1069.26|1068.76|1066.76|1066.26|0
1666164000000|2022-10-19 07:20:00|1067.76|1067.26|1065.61|1065.11|1067.96|1067.46|1065.51|1065.01|2
1666164300000|2022-10-19 07:25:00|1065.66|1065.16|1062.71|1062.21|1066.06|1065.56|1062.71|1062.21|1
1666164600000|2022-10-19 07:30:00|1062.61|1062.11|1058.66|1058.16|1062.61|1062.11|1058.56|1058.06|15
1666164900000|2022-10-19 07:35:00|1058.81|1058.31|1060.31|1059.81|1060.46|1059.96|1057.26|1056.76|2
1666165200000|2022-10-19 07:40:00|1060.36|1059.86|1061.41|1060.91|1061.66|1061.16|1060.26|1059.76|5
1666165500000|2022-10-19 07:45:00|1061.31|1060.81|1059.66|1059.16|1061.31|1060.81|1058.86|1058.36|1
1666165800000|2022-10-19 07:50:00|1060.03|1059.53|1061.43|1060.93|1062.23|1061.73|1060.03|1059.53|1
1666166100000|2022-10-19 07:55:00|1061.38|1060.88|1060.68|1060.18|1061.38|1060.88|1059.88|1059.38|0
1666166400000|2022-10-19 08:00:00|1060.63|1060.13|1059.48|1058.98|1060.68|1060.18|1058.88|1058.38|0
1666166700000|2022-10-19 08:05:00|1059.38|1058.88|1058.43|1057.93|1059.88|1059.38|1058.18|1057.68|0
1666167000000|2022-10-19 08:10:00|1058.48|1057.98|1058.23|1057.73|1058.68|1058.18|1058.08|1057.58|0
1666167300000|2022-10-19 08:15:00|1058.03|1057.53|1059.48|1058.98|1059.48|1058.98|1057.53|1057.03|0
1666167600000|2022-10-19 08:20:00|1059.58|1059.08|1060.13|1059.63|1060.88|1060.38|1059.23|1058.73|100
1666167900000|2022-10-19 08:25:00|1060.08|1059.58|1060.83|1060.33|1060.88|1060.38|1059.68|1059.18|0
1666168200000|2022-10-19 08:30:00|1060.78|1060.28|1062.18|1061.68|1062.18|1061.68|1060.68|1060.18|59
1666168500000|2022-10-19 08:35:00|1062.28|1061.78|1062.33|1061.83|1063.28|1062.78|1062.28|1061.78|0
1666168800000|2022-10-19 08:40:00|1062.38|1061.88|1063.48|1062.98|1063.73|1063.23|1062.33|1061.83|0
1666169100000|2022-10-19 08:45:00|1063.43|1062.93|1061.48|1060.98|1063.78|1063.28|1061.43|1060.93|0
1666169400000|2022-10-19 08:50:00|1061.43|1060.93|1063.03|1062.53|1063.78|1063.28|1061.13|1060.63|10
1666169700000|2022-10-19 08:55:00|1063.08|1062.58|1063.08|1062.58|1063.93|1063.43|1062.18|1061.68|20
1666170000000|2022-10-19 09:00:00|1063.03|1062.53|1062.43|1061.93|1063.48|1062.98|1062.08|1061.58|0
1666170300000|2022-10-19 09:05:00|1062.23|1061.73|1063.03|1062.53|1063.23|1062.73|1062.08|1061.58|0
1666170600000|2022-10-19 09:10:00|1062.98|1062.48|1063.48|1062.98|1063.48|1062.98|1062.28|1061.78|0
1666170900000|2022-10-19 09:15:00|1063.33|1062.83|1062.38|1061.88|1063.48|1062.98|1062.33|1061.83|0
1666171200000|2022-10-19 09:20:00|1062.43|1061.93|1062.13|1061.63|1062.98|1062.48|1061.98|1061.48|6
1666171500000|2022-10-19 09:25:00|1062.08|1061.58|1061.98|1061.48|1062.33|1061.83|1061.38|1060.88|0
1666171800000|2022-10-19 09:30:00|1061.93|1061.43|1063.63|1063.13|1063.63|1063.13|1061.93|1061.43|0
1666172100000|2022-10-19 09:35:00|1063.58|1063.08|1063.68|1063.18|1063.98|1063.48|1062.88|1062.38|0
1666172400000|2022-10-19 09:40:00|1063.58|1063.08|1063.18|1062.68|1063.68|1063.18|1062.88|1062.38|0
1666172700000|2022-10-19 09:45:00|1062.98|1062.48|1061.68|1061.18|1062.98|1062.48|1061.28|1060.78|0
1666173000000|2022-10-19 09:50:00|1061.78|1061.28|1062.58|1062.08|1062.58|1062.08|1061.68|1061.18|0
1666173300000|2022-10-19 09:55:00|1062.68|1062.18|1064.98|1064.48|1065.08|1064.58|1062.68|1062.18|4
1666173600000|2022-10-19 10:00:00|1064.93|1064.43|1064.13|1063.63|1064.93|1064.43|1063.43|1062.93|12
1666173900000|2022-10-19 10:05:00|1064.18|1063.68|1065.18|1064.68|1065.43|1064.93|1064.13|1063.63|0
1666174200000|2022-10-19 10:10:00|1065.13|1064.63|1064.08|1063.58|1065.78|1065.28|1063.98|1063.48|13
1666174500000|2022-10-19 10:15:00|1064.13|1063.63|1064.18|1063.68|1065.63|1065.13|1063.98|1063.48|4
1666174800000|2022-10-19 10:20:00|1064.23|1063.73|1065.38|1064.88|1065.38|1064.88|1064.03|1063.53|1
1666175100000|2022-10-19 10:25:00|1065.43|1064.93|1064.38|1063.88|1066.23|1065.73|1064.33|1063.83|0
1666175400000|2022-10-19 10:30:00|1064.43|1063.93|1064.78|1064.28|1065.28|1064.78|1064.38|1063.88|0
1666175700000|2022-10-19 10:35:00|1064.83|1064.33|1063.83|1063.33|1065.58|1065.08|1063.78|1063.28|6
1666176000000|2022-10-19 10:40:00|1063.78|1063.28|1063.28|1062.78|1064.08|1063.58|1062.73|1062.23|13
1666176300000|2022-10-19 10:45:00|1063.23|1062.73|1063.68|1063.18|1063.88|1063.38|1062.73|1062.23|10898
1666176600000|2022-10-19 10:50:00|1063.88|1063.38|1062.63|1062.13|1063.98|1063.48|1062.28|1061.78|0
1666176900000|2022-10-19 10:55:00|1062.58|1062.08|1062.03|1061.53|1062.68|1062.18|1061.33|1060.83|10
1666177200000|2022-10-19 11:00:00|1062.13|1061.63|1062.98|1062.48|1063.23|1062.73|1061.88|1061.38|34
1666177500000|2022-10-19 11:05:00|1063.03|1062.53|1063.28|1062.78|1063.43|1062.93|1062.98|1062.48|0
1666177800000|2022-10-19 11:10:00|1063.23|1062.73|1061.63|1061.13|1063.33|1062.83|1061.48|1060.98|5
1666178100000|2022-10-19 11:15:00|1061.48|1060.98|1062.43|1061.93|1063.13|1062.63|1061.38|1060.88|32
1666178400000|2022-10-19 11:20:00|1062.38|1061.88|1062.63|1062.13|1063.08|1062.58|1062.38|1061.88|0
1666178700000|2022-10-19 11:25:00|1062.53|1062.03|1061.18|1060.68|1062.63|1062.13|1061.18|1060.68|10
1666179000000|2022-10-19 11:30:00|1061.08|1060.58|1060.98|1060.48|1061.53|1061.03|1060.58|1060.08|0
1666179300000|2022-10-19 11:35:00|1061.08|1060.58|1060.68|1060.18|1061.38|1060.88|1060.68|1060.18|0
1666179600000|2022-10-19 11:40:00|1060.7|1060.2|1060.95|1060.45|1061.65|1061.15|1060.7|1060.2|2
1666179900000|2022-10-19 11:45:00|1061|1060.5|1062.35|1061.85|1062.35|1061.85|1060.6|1060.1|0
1666180200000|2022-10-19 11:50:00|1062.3|1061.8|1061.6|1061.1|1062.6|1062.1|1061.25|1060.75|0
1666180500000|2022-10-19 11:55:00|1061.65|1061.15|1061.3|1060.8|1061.95|1061.45|1060.8|1060.3|512
1666180800000|2022-10-19 12:00:00|1061.25|1060.75|1060.7|1060.2|1061.6|1061.1|1060.5|1060|0
1666181100000|2022-10-19 12:05:00|1060.8|1060.3|1058.8|1058.3|1061.1|1060.6|1058.65|1058.15|0
1666181400000|2022-10-19 12:10:00|1058.85|1058.35|1060.7|1060.2|1060.85|1060.35|1058.85|1058.35|0
1666181700000|2022-10-19 12:15:00|1060.75|1060.25|1060.6|1060.1|1061.2|1060.7|1060.6|1060.1|0
1666182000000|2022-10-19 12:20:00|1060.5|1060|1060.25|1059.75|1060.55|1060.05|1059.15|1058.65|11
1666182300000|2022-10-19 12:25:00|1060.2|1059.7|1060.2|1059.7|1060.65|1060.15|1059.85|1059.35|0
1666182600000|2022-10-19 12:30:00|1060.15|1059.65|1060.05|1059.55|1060.3|1059.8|1059.05|1058.55|52
1666182900000|2022-10-19 12:35:00|1060|1059.5|1059.4|1058.9|1060.05|1059.55|1059|1058.5|4
1666183200000|2022-10-19 12:40:00|1059.35|1058.85|1058.7|1058.2|1060|1059.5|1058.6|1058.1|0
1666183500000|2022-10-19 12:45:00|1058.65|1058.15|1059.9|1059.4|1060|1059.5|1058.55|1058.05|33
1666183800000|2022-10-19 12:50:00|1059.95|1059.45|1059.8|1059.3|1060.8|1060.3|1059.8|1059.3|16
1666184100000|2022-10-19 12:55:00|1059.85|1059.35|1059.7|1059.2|1060.1|1059.6|1059.45|1058.95|16
1666184400000|2022-10-19 13:00:00|1059.75|1059.25|1059.9|1059.4|1060.75|1060.25|1059.75|1059.25|7
1666184700000|2022-10-19 13:05:00|1059.95|1059.45|1058.8|1058.3|1060|1059.5|1058.4|1057.9|15
1666185000000|2022-10-19 13:10:00|1058.75|1058.25|1059|1058.5|1059.4|1058.9|1058.65|1058.15|6
1666185300000|2022-10-19 13:15:00|1058.95|1058.45|1058.7|1058.2|1058.95|1058.45|1058.1|1057.6|29
1666185600000|2022-10-19 13:20:00|1058.6|1058.1|1058.55|1058.05|1059.1|1058.6|1058|1057.5|19
1666185900000|2022-10-19 13:25:00|1058.65|1058.15|1060|1059.5|1060|1059.5|1057.9|1057.4|29
1666186200000|2022-10-19 13:30:00|1060.05|1059.55|1063.55|1063.05|1063.6|1063.1|1060.05|1059.55|21
1666186500000|2022-10-19 13:35:00|1063.6|1063.1|1063.6|1063.1|1065.65|1065.15|1063.05|1062.55|10
1666186800000|2022-10-19 13:40:00|1063.55|1063.05|1062.65|1062.15|1064.75|1064.25|1062.35|1061.85|6
1666187100000|2022-10-19 13:45:00|1062.6|1062.1|1059.9|1059.4|1062.6|1062.1|1059.75|1059.25|35
1666187400000|2022-10-19 13:50:00|1059.85|1059.35|1060.8|1060.3|1060.8|1060.3|1059.65|1059.15|6
1666187700000|2022-10-19 13:55:00|1060.85|1060.35|1060.15|1059.65|1061.4|1060.9|1060|1059.5|7
1666188000000|2022-10-19 14:00:00|1060.1|1059.6|1061.8|1061.3|1062.3|1061.8|1059.4|1058.9|8
1666188300000|2022-10-19 14:05:00|1062|1061.5|1061.9|1061.4|1062.85|1062.35|1061.7|1061.2|20
1666188600000|2022-10-19 14:10:00|1061.88|1061.38|1063.08|1062.58|1063.28|1062.78|1061.53|1061.03|25
1666188900000|2022-10-19 14:15:00|1062.98|1062.48|1064.32|1061.82|1064.32|1063.38|1062.63|1061.71|12
1666189200000|2022-10-19 14:20:00|1064.21|1061.71|1065.61|1063.11|1065.62|1063.12|1063.99|1061.49|0
1666189500000|2022-10-19 14:25:00|1065.62|1063.12|1065.4|1062.9|1065.86|1063.36|1064.7|1062.2|0
1666189800000|2022-10-19 14:30:00|1065.51|1063.01|1064.14|1061.64|1065.64|1063.14|1064.02|1061.52|0
1666190100000|2022-10-19 14:35:00|1064.03|1061.53|1064.71|1062.21|1064.71|1062.21|1063.79|1061.29|0
1666190400000|2022-10-19 14:40:00|1064.48|1061.98|1063.78|1061.28|1064.71|1062.21|1063.53|1061.03|0
1666190700000|2022-10-19 14:45:00|1064|1061.5|1063.76|1061.26|1064.68|1062.18|1063.53|1061.03|0
1666191000000|2022-10-19 14:50:00|1063.99|1061.49|1063.28|1060.78|1063.99|1061.49|1063.27|1060.77|0
1666191300000|2022-10-19 14:55:00|1063.27|1060.77|1063.05|1060.55|1063.28|1060.78|1062.59|1060.09|0
1666191600000|2022-10-19 15:00:00|1062.94|1060.44|1062.14|1059.64|1063.52|1061.02|1062.13|1059.63|0
1666191900000|2022-10-19 15:05:00|1062.36|1059.86|1063.07|1060.57|1063.3|1060.8|1062.25|1059.75|0
1666192200000|2022-10-19 15:10:00|1063.06|1060.56|1063.76|1061.26|1064.44|1061.94|1063.06|1060.56|0
1666192500000|2022-10-19 15:15:00|1063.98|1061.48|1064.22|1061.72|1064.45|1061.95|1063.53|1061.03|0
1666192800000|2022-10-19 15:20:00|1064.33|1061.83|1063.51|1061.01|1064.45|1061.95|1063.51|1061.01|0
1666193100000|2022-10-19 15:25:00|1063.5|1061|1063.49|1060.99|1063.5|1061|1062.59|1060.09|0
1666193400000|2022-10-19 15:30:00|1063.27|1060.77|1062.81|1060.31|1063.28|1060.78|1062.35|1059.85|0
1666193700000|2022-10-19 15:35:00|1062.8|1060.3|1063.72|1061.22|1063.72|1061.22|1061.66|1059.16|0
1666194000000|2022-10-19 15:40:00|1063.73|1061.23|1063.48|1060.98|1063.95|1061.45|1063.02|1060.52|0
1666194300000|2022-10-19 15:45:00|1063.7|1061.2|1063.95|1061.45|1064.4|1061.9|1063.48|1060.98|0
1666194600000|2022-10-19 15:50:00|1064.06|1061.56|1064.64|1062.14|1064.87|1062.37|1063.72|1061.22|0
1666194900000|2022-10-19 15:55:00|1064.87|1062.37|1063.95|1061.45|1064.87|1062.37|1063.94|1061.44|0
1666195200000|2022-10-19 16:00:00|1063.94|1061.44|1063.24|1060.74|1064.17|1061.67|1063.02|1060.52|0
1666195500000|2022-10-19 16:05:00|1063.02|1060.52|1062.32|1059.82|1063.24|1060.74|1062.09|1059.59|0
1666195800000|2022-10-19 16:10:00|1062.33|1059.83|1062.32|1059.82|1062.78|1060.28|1061.86|1059.36|0
1666196100000|2022-10-19 16:15:00|1062.33|1059.83|1062.78|1060.28|1062.79|1060.29|1062.09|1059.59|0
1666196400000|2022-10-19 16:20:00|1062.66|1060.16|1062.21|1059.71|1062.78|1060.28|1062.09|1059.59|0
1666196700000|2022-10-19 16:25:00|1062.1|1059.6|1061.62|1059.12|1062.32|1059.82|1061.17|1058.67|0
1666197000000|2022-10-19 16:30:00|1061.4|1058.9|1062.32|1059.82|1062.55|1060.05|1061.4|1058.9|0
1666197300000|2022-10-19 16:35:00|1062.55|1060.05|1061.86|1059.36|1062.78|1060.28|1061.64|1059.14|0
1666197600000|2022-10-19 16:40:00|1061.75|1059.25|1060.26|1057.76|1061.87|1059.37|1060.03|1057.53|0
1666197900000|2022-10-19 16:45:00|1060.25|1057.75|1059.55|1057.05|1060.26|1057.76|1059.32|1056.82|0
1666198200000|2022-10-19 16:50:00|1059.54|1057.04|1059.79|1057.29|1060.25|1057.75|1059.54|1057.04|0
1666198500000|2022-10-19 16:55:00|1059.78|1057.28|1059.78|1057.28|1060.01|1057.51|1059.54|1057.04|0
1666198800000|2022-10-19 17:00:00|1059.56|1057.06|1057.69|1055.19|1060.02|1057.52|1057.69|1055.19|0
1666199100000|2022-10-19 17:05:00|1057.7|1055.2|1058.71|1056.21|1058.83|1056.33|1057.45|1054.95|0
1666199400000|2022-10-19 17:10:00|1058.6|1056.1|1058.83|1056.33|1059.28|1056.78|1058.36|1055.86|0
1666199700000|2022-10-19 17:15:00|1058.82|1056.32|1058.38|1055.88|1059.51|1057.01|1058.14|1055.64|0
1666200000000|2022-10-19 17:20:00|1058.6|1056.1|1059.07|1056.57|1059.3|1056.8|1058.6|1056.1|0
1666200300000|2022-10-19 17:25:00|1058.96|1056.46|1059.07|1056.57|1060|1057.5|1058.84|1056.34|0
1666200600000|2022-10-19 17:30:00|1059.08|1056.58|1059.08|1056.58|1059.65|1057.15|1058.84|1056.34|0
1666200900000|2022-10-19 17:35:00|1059.07|1056.57|1058.61|1056.11|1059.53|1057.03|1058.38|1055.88|0
1666201200000|2022-10-19 17:40:00|1058.5|1056|1059.31|1056.81|1059.31|1056.81|1058.15|1055.65|0
1666201500000|2022-10-19 17:45:00|1059.3|1056.8|1058.83|1056.33|1059.54|1057.04|1058.6|1056.1|0
1666201800000|2022-10-19 17:50:00|1058.84|1056.34|1059.53|1057.03|1059.53|1057.03|1058.37|1055.87|0
1666202100000|2022-10-19 17:55:00|1059.3|1056.8|1059.54|1057.04|1059.55|1057.05|1058.84|1056.34|0
1666202400000|2022-10-19 18:00:00|1059.53|1057.03|1060.24|1057.74|1060.7|1058.2|1059.3|1056.8|0
1666202700000|2022-10-19 18:05:00|1060.25|1057.75|1060.93|1058.43|1061.39|1058.89|1060.01|1057.51|0
1666203000000|2022-10-19 18:10:00|1060.7|1058.2|1061.17|1058.67|1061.17|1058.67|1060.7|1058.2|0
1666203300000|2022-10-19 18:15:00|1061.16|1058.66|1061.16|1058.66|1061.86|1059.36|1060.94|1058.44|0
1666203600000|2022-10-19 18:20:00|1061.17|1058.67|1060.93|1058.43|1061.17|1058.67|1060.7|1058.2|0
1666203900000|2022-10-19 18:25:00|1060.94|1058.44|1061.18|1058.68|1061.4|1058.9|1060.7|1058.2|0
1666204200000|2022-10-19 18:30:00|1061.17|1058.67|1061.4|1058.9|1061.63|1059.13|1060.93|1058.43|0
1666204500000|2022-10-19 18:35:00|1061.29|1058.79|1060.71|1058.21|1061.4|1058.9|1060.7|1058.2|0
1666204800000|2022-10-19 18:40:00|1060.7|1058.2|1060.24|1057.74|1060.94|1058.44|1060.24|1057.74|0
1666205100000|2022-10-19 18:45:00|1060.25|1057.75|1060.01|1057.51|1060.48|1057.98|1059.78|1057.28|0
1666205400000|2022-10-19 18:50:00|1060|1057.5|1060|1057.5|1060.24|1057.74|1059.78|1057.28|0
1666205700000|2022-10-19 18:55:00|1059.89|1057.39|1060|1057.5|1060.24|1057.74|1059.77|1057.27|0
1666206000000|2022-10-19 19:00:00|1060.01|1057.51|1060|1057.5|1060.93|1058.43|1059.77|1057.27|0
1666206300000|2022-10-19 19:05:00|1060.01|1057.51|1060.7|1058.2|1060.7|1058.2|1059.76|1057.26|0
1666206600000|2022-10-19 19:10:00|1060.71|1058.21|1060.93|1058.43|1061.39|1058.89|1060.7|1058.2|0
1666206900000|2022-10-19 19:15:00|1060.92|1058.42|1061.64|1059.14|1062.1|1059.6|1060.92|1058.42|0
1666207200000|2022-10-19 19:20:00|1061.75|1059.25|1060.94|1058.44|1061.87|1059.37|1060.94|1058.44|0
1666207500000|2022-10-19 19:25:00|1060.95|1058.45|1060.48|1057.98|1061.18|1058.68|1060.46|1057.96|0
1666207800000|2022-10-19 19:30:00|1060.59|1058.09|1060.94|1058.44|1060.94|1058.44|1060.02|1057.52|0
1666208100000|2022-10-19 19:35:00|1060.93|1058.43|1060.92|1058.42|1061.17|1058.67|1060.69|1058.19|0
1666208400000|2022-10-19 19:40:00|1060.81|1058.31|1060.94|1058.44|1061.4|1058.9|1060.69|1058.19|0
1666208700000|2022-10-19 19:45:00|1061.16|1058.66|1060.7|1058.2|1061.17|1058.67|1060.23|1057.73|0
1666209000000|2022-10-19 19:50:00|1060.71|1058.21|1061.96|1059.46|1062.07|1059.57|1060.68|1058.18|0
1666209300000|2022-10-19 19:55:00|1061.85|1059.35|1061.65|1059.15|1062.3|1059.8|1061.61|1059.11|0
1666209600000|2022-10-19 20:00:00|1061.87|1059.37|1063.21|1060.71|1063.45|1060.95|1061.41|1058.91|0
1666209900000|2022-10-19 20:05:00|1063.22|1060.72|1061.55|1059.05|1064.02|1061.52|1060.76|1058.26|0
1666210200000|2022-10-19 20:10:00|1061.5|1059|1061.94|1059.44|1062.2|1059.7|1061.39|1058.89|0
1666210500000|2022-10-19 20:15:00|1061.92|1059.42|1061.76|1059.26|1061.94|1059.44|1061.13|1058.63|0
1666210800000|2022-10-19 20:20:00|1061.73|1059.23|1061.39|1058.89|1061.83|1059.33|1061.34|1058.84|0
1666211100000|2022-10-19 20:25:00|1061.41|1058.91|1061.87|1059.37|1061.87|1059.37|1061.29|1058.79|0
1666211400000|2022-10-19 20:30:00|1061.83|1059.33|1062.57|1060.07|1062.91|1060.41|1061.83|1059.33|0
1666211700000|2022-10-19 20:35:00|1062.56|1060.06|1062.52|1060.02|1062.89|1060.39|1062.4|1059.9|0
1666212000000|2022-10-19 20:40:00|1062.47|1059.97|1062.1|1059.6|1062.57|1060.07|1062.03|1059.53|0
1666212300000|2022-10-19 20:45:00|1062.08|1059.58|1062.45|1059.95|1062.59|1060.09|1062.08|1059.58|0
1666212600000|2022-10-19 20:50:00|1062.47|1059.97|1062.1|1059.6|1062.57|1060.07|1062.03|1059.53|0
1666212900000|2022-10-19 20:55:00|1062.11|1059.61|1062.31|1059.81|1062.47|1059.97|1062.11|1059.61|0
1666213200000|2022-10-19 21:00:00|1062.36|1059.86|1062.22|1059.72|1062.36|1059.86|1062.22|1059.72|0
1666213500000|2022-10-19 21:05:00|1062.2|1059.7|1062.22|1059.72|1062.27|1059.77|1062.15|1059.65|0
1666213800000|2022-10-19 21:10:00|1062.2|1059.7|1062.15|1059.65|1062.2|1059.7|1062.1|1059.6|0
1666214100000|2022-10-19 21:15:00|1062.17|1059.67|1062.03|1059.53|1062.17|1059.67|1061.94|1059.44|0
1666214400000|2022-10-19 21:20:00|1061.94|1059.44|1061.96|1059.46|1061.99|1059.49|1061.94|1059.44|0
1666214700000|2022-10-19 21:25:00|1061.94|1059.44|1061.94|1059.44|1061.97|1059.47|1061.85|1059.35|0
1666215000000|2022-10-19 21:30:00|1061.9|1059.4|1062.13|1059.63|1062.15|1059.65|1061.85|1059.35|0
1666215300000|2022-10-19 21:35:00|1062.24|1059.74|1062.08|1059.58|1062.24|1059.74|1061.99|1059.49|0
1666215600000|2022-10-19 21:40:00|1062.15|1059.65|1062.15|1059.65|1062.24|1059.74|1062.1|1059.6|0
1666215900000|2022-10-19 21:45:00|1062.2|1059.7|1062.08|1059.58|1062.24|1059.74|1062.08|1059.58|0
1666216200000|2022-10-19 21:50:00|1061.99|1059.49|1061.92|1059.42|1061.99|1059.49|1061.9|1059.4|0
1666216500000|2022-10-19 21:55:00|1061.94|1059.44|1061.94|1059.44|1061.99|1059.49|1061.9|1059.4|0
1666216800000|2022-10-19 22:00:00|1061.8|1059.3|1061.62|1059.12|1062.06|1059.56|1061.15|1058.65|0
1666217100000|2022-10-19 22:05:00|1061.66|1059.16|1061.46|1058.96|1061.8|1059.3|1061.13|1058.63|0
1666217400000|2022-10-19 22:10:00|1061.5|1059|1061.96|1059.46|1062.03|1059.53|1061.48|1058.98|0
1666217700000|2022-10-19 22:15:00|1061.97|1059.47|1062.24|1059.74|1062.31|1059.81|1061.94|1059.44|0
1666218000000|2022-10-19 22:20:00|1062.27|1059.77|1062.13|1059.63|1062.29|1059.79|1061.87|1059.37|0
1666218300000|2022-10-19 22:25:00|1062.15|1059.65|1062.13|1059.63|1062.24|1059.74|1061.8|1059.3|0
1666218600000|2022-10-19 22:30:00|1062.15|1059.65|1061.99|1059.49|1062.31|1059.81|1061.94|1059.44|0
1666218900000|2022-10-19 22:35:00|1061.96|1059.46|1061.55|1059.05|1062.08|1059.58|1061.5|1059|0
1666219200000|2022-10-19 22:40:00|1061.57|1059.07|1061.34|1058.84|1061.57|1059.07|1061.25|1058.75|0
1666219500000|2022-10-19 22:45:00|1061.27|1058.77|1060.9|1058.4|1061.29|1058.79|1060.9|1058.4|0
1666219800000|2022-10-19 22:50:00|1060.88|1058.38|1060.44|1057.94|1060.95|1058.45|1060.37|1057.87|0
1666220100000|2022-10-19 22:55:00|1060.41|1057.91|1060.41|1057.91|1060.44|1057.94|1060.09|1057.59|0
1666220400000|2022-10-19 23:00:00|1060.28|1057.78|1059.93|1057.43|1060.53|1058.03|1059.93|1057.43|0
1666220700000|2022-10-19 23:05:00|1059.95|1057.45|1060.21|1057.71|1060.25|1057.75|1059.84|1057.34|0
1666221000000|2022-10-19 23:10:00|1060.2|1057.7|1060.11|1057.61|1060.37|1057.87|1060.07|1057.57|0
1666221300000|2022-10-19 23:15:00|1060.14|1057.64|1059.77|1057.27|1060.16|1057.66|1059.56|1057.06|0
1666221600000|2022-10-19 23:20:00|1059.76|1057.26|1060.04|1057.54|1060.04|1057.54|1059.6|1057.1|0
1666221900000|2022-10-19 23:25:00|1060|1057.5|1059.63|1057.13|1060.09|1057.59|1059.6|1057.1|0
1666222200000|2022-10-19 23:30:00|1059.6|1057.1|1059.6|1057.1|1059.67|1057.17|1059.47|1056.97|0
1666222500000|2022-10-19 23:35:00|1059.58|1057.08|1059.6|1057.1|1059.72|1057.22|1059.47|1056.97|0
1666222800000|2022-10-19 23:40:00|1059.61|1057.11|1059.72|1057.22|1059.79|1057.29|1059.56|1057.06|0
1666223100000|2022-10-19 23:45:00|1059.67|1057.17|1059.51|1057.01|1059.77|1057.27|1059.51|1057.01|0
1666223400000|2022-10-19 23:50:00|1059.53|1057.03|1059.95|1057.45|1060.04|1057.54|1059.51|1057.01|0
1666223700000|2022-10-19 23:55:00|1059.93|1057.43|1060.14|1057.64|1060.25|1057.75|1059.93|1057.43|0
1666224000000|2022-10-20 00:00:00|1060.11|1057.61|1059.88|1057.38|1060.48|1057.98|1059.88|1057.38|0
1666224300000|2022-10-20 00:05:00|1059.79|1057.29|1060.21|1057.71|1060.28|1057.78|1059.63|1057.13|0
1666224600000|2022-10-20 00:10:00|1060.25|1057.75|1061.08|1058.58|1061.18|1058.68|1060.09|1057.59|0
1666224900000|2022-10-20 00:15:00|1061.06|1058.56|1060.72|1058.22|1061.4|1058.9|1060.71|1058.21|0
1666225200000|2022-10-20 00:20:00|1060.5|1058|1060.38|1057.88|1060.72|1058.22|1060.26|1057.76|0
1666225500000|2022-10-20 00:25:00|1060.49|1057.99|1060.26|1057.76|1060.49|1057.99|1060.15|1057.65|0
1666225800000|2022-10-20 00:30:00|1060.27|1057.77|1059.8|1057.3|1061.18|1058.68|1059.8|1057.3|0
1666226100000|2022-10-20 00:35:00|1059.58|1057.08|1059.8|1057.3|1060.03|1057.53|1059.58|1057.08|0
1666226400000|2022-10-20 00:40:00|1060.03|1057.53|1058.41|1055.91|1060.03|1057.53|1057.95|1055.45|0
1666226700000|2022-10-20 00:45:00|1058.3|1055.8|1058.19|1055.69|1058.65|1056.15|1057.96|1055.46|0
1666227000000|2022-10-20 00:50:00|1058.2|1055.7|1058.65|1056.15|1058.89|1056.39|1058.2|1055.7|0
1666227300000|2022-10-20 00:55:00|1058.76|1056.26|1058.87|1056.37|1058.88|1056.38|1058.19|1055.69|0
1666227600000|2022-10-20 01:00:00|1058.65|1056.15|1058.65|1056.15|1058.87|1056.37|1058.18|1055.68|0
1666227900000|2022-10-20 01:05:00|1058.64|1056.14|1058.42|1055.92|1058.65|1056.15|1058.18|1055.68|0
1666228200000|2022-10-20 01:10:00|1058.41|1055.91|1057.72|1055.22|1058.42|1055.92|1057.26|1054.76|0
1666228500000|2022-10-20 01:15:00|1057.71|1055.21|1057.95|1055.45|1058.18|1055.68|1057.03|1054.53|0
1666228800000|2022-10-20 01:20:00|1057.73|1055.23|1057.27|1054.77|1057.73|1055.23|1057.04|1054.54|0
1666229100000|2022-10-20 01:25:00|1057.5|1055|1057.61|1055.11|1057.73|1055.23|1057.03|1054.53|0
1666229400000|2022-10-20 01:30:00|1057.72|1055.22|1057.03|1054.53|1057.72|1055.22|1056.57|1054.07|0
1666229700000|2022-10-20 01:35:00|1057.15|1054.65|1057.27|1054.77|1057.5|1055|1056.81|1054.31|0
1666230000000|2022-10-20 01:40:00|1057.26|1054.76|1057.5|1055|1057.73|1055.23|1057.26|1054.76|0
1666230300000|2022-10-20 01:45:00|1057.51|1055.01|1057.73|1055.23|1057.74|1055.24|1057.28|1054.78|0
1666230600000|2022-10-20 01:50:00|1057.74|1055.24|1057.51|1055.01|1057.96|1055.46|1057.28|1054.78|0
1666230900000|2022-10-20 01:55:00|1057.73|1055.23|1057.28|1054.78|1057.74|1055.24|1057.05|1054.55|0
1666231200000|2022-10-20 02:00:00|1057.27|1054.77|1057.05|1054.55|1057.51|1055.01|1056.82|1054.32|0
1666231500000|2022-10-20 02:05:00|1057.16|1054.66|1057.28|1054.78|1057.28|1054.78|1056.82|1054.32|0
1666231800000|2022-10-20 02:10:00|1057.51|1055.01|1057.05|1054.55|1057.51|1055.01|1056.94|1054.44|0
1666232100000|2022-10-20 02:15:00|1057.04|1054.54|1057.74|1055.24|1057.74|1055.24|1056.82|1054.32|0
1666232400000|2022-10-20 02:20:00|1057.63|1055.13|1057.51|1055.01|1057.74|1055.24|1057.28|1054.78|0
1666232700000|2022-10-20 02:25:00|1057.4|1054.9|1057.74|1055.24|1057.96|1055.46|1057.28|1054.78|0
1666233000000|2022-10-20 02:30:00|1057.73|1055.23|1057.97|1055.47|1058.2|1055.7|1057.51|1055.01|0
1666233300000|2022-10-20 02:35:00|1058.08|1055.58|1057.85|1055.35|1058.2|1055.7|1057.74|1055.24|0
1666233600000|2022-10-20 02:40:00|1057.74|1055.24|1057.97|1055.47|1058.43|1055.93|1057.74|1055.24|0
1666233900000|2022-10-20 02:45:00|1057.98|1055.48|1058.19|1055.69|1058.2|1055.7|1057.73|1055.23|0
1666234200000|2022-10-20 02:50:00|1058.2|1055.7|1058.19|1055.69|1058.65|1056.15|1058.19|1055.69|0
1666234500000|2022-10-20 02:55:00|1058.2|1055.7|1058.42|1055.92|1058.65|1056.15|1058.19|1055.69|0
1666234800000|2022-10-20 03:00:00|1058.43|1055.93|1057.96|1055.46|1058.77|1056.27|1057.96|1055.46|0
1666235100000|2022-10-20 03:05:00|1057.97|1055.47|1057.5|1055|1058.19|1055.69|1057.5|1055|0
1666235400000|2022-10-20 03:10:00|1057.39|1054.89|1057.28|1054.78|1057.62|1055.12|1057.27|1054.77|0
1666235700000|2022-10-20 03:15:00|1057.39|1054.89|1057.28|1054.78|1057.74|1055.24|1057.28|1054.78|0
1666236000000|2022-10-20 03:20:00|1057.29|1054.79|1057.51|1055.01|1057.74|1055.24|1057.28|1054.78|0
1666236300000|2022-10-20 03:25:00|1057.28|1054.78|1057.5|1055|1057.51|1055.01|1057.28|1054.78|0
1666236600000|2022-10-20 03:30:00|1057.51|1055.01|1057.04|1054.54|1057.51|1055.01|1057.04|1054.54|0
1666236900000|2022-10-20 03:35:00|1056.93|1054.43|1056.36|1053.86|1057.04|1054.54|1056.36|1053.86|0
1666237200000|2022-10-20 03:40:00|1056.47|1053.97|1056.81|1054.31|1056.82|1054.32|1056.47|1053.97|0
1666237500000|2022-10-20 03:45:00|1056.82|1054.32|1057.04|1054.54|1057.04|1054.54|1056.58|1054.08|0
1666237800000|2022-10-20 03:50:00|1057.05|1054.55|1057.05|1054.55|1057.27|1054.77|1057.04|1054.54|0
1666238100000|2022-10-20 03:55:00|1057.04|1054.54|1057.05|1054.55|1057.28|1054.78|1057.04|1054.54|0
1666238400000|2022-10-20 04:00:00|1057.16|1054.66|1056.82|1054.32|1057.27|1054.77|1056.82|1054.32|0
1666238700000|2022-10-20 04:05:00|1056.93|1054.43|1056.82|1054.32|1057.05|1054.55|1056.81|1054.31|0
1666239000000|2022-10-20 04:10:00|1056.81|1054.31|1056.82|1054.32|1056.82|1054.32|1056.58|1054.08|0
1666239300000|2022-10-20 04:15:00|1056.83|1054.33|1060.05|1057.55|1060.97|1058.47|1056.82|1054.32|0
1666239600000|2022-10-20 04:20:00|1060.27|1057.77|1059.84|1057.34|1060.28|1057.78|1058.67|1056.17|0
1666239900000|2022-10-20 04:25:00|1059.83|1057.33|1059.13|1056.63|1059.83|1057.33|1058.9|1056.4|0
1666240200000|2022-10-20 04:30:00|1059.02|1056.52|1058.44|1055.94|1059.13|1056.63|1058.22|1055.72|0
1666240500000|2022-10-20 04:35:00|1058.67|1056.17|1058.44|1055.94|1058.79|1056.29|1058.44|1055.94|0
1666240800000|2022-10-20 04:40:00|1058.43|1055.93|1058.21|1055.71|1058.44|1055.94|1058.2|1055.7|0
1666241100000|2022-10-20 04:45:00|1058.43|1055.93|1059.13|1056.63|1059.13|1056.63|1058.21|1055.71|0
1666241400000|2022-10-20 04:50:00|1059.24|1056.74|1060.03|1057.53|1060.26|1057.76|1059.12|1056.62|0
1666241700000|2022-10-20 04:55:00|1060.14|1057.64|1060.26|1057.76|1060.26|1057.76|1059.8|1057.3|0
1666242000000|2022-10-20 05:00:00|1060.25|1057.75|1059.22|1056.72|1060.71|1058.21|1059.11|1056.61|0
1666242300000|2022-10-20 05:05:00|1059.33|1056.83|1061.05|1058.55|1061.16|1058.66|1059.11|1056.61|0
1666242600000|2022-10-20 05:10:00|1060.94|1058.44|1063.26|1060.76|1063.72|1061.22|1060.94|1058.44|0
1666242900000|2022-10-20 05:15:00|1063.25|1060.75|1062.56|1060.06|1063.26|1060.76|1062.46|1059.96|0
1666243200000|2022-10-20 05:20:00|1062.57|1060.07|1062.55|1060.05|1063.48|1060.98|1062.21|1059.71|0
1666243500000|2022-10-20 05:25:00|1062.54|1060.04|1062.55|1060.05|1062.55|1060.05|1062.09|1059.59|0
1666243800000|2022-10-20 05:30:00|1062.66|1060.16|1061.87|1059.37|1062.66|1060.16|1061.86|1059.36|0
1666244100000|2022-10-20 05:35:00|1062.09|1059.59|1061.63|1059.13|1062.32|1059.82|1061.63|1059.13|0
1666244400000|2022-10-20 05:40:00|1061.74|1059.24|1061.98|1059.48|1062.54|1060.04|1061.63|1059.13|0
1666244700000|2022-10-20 05:45:00|1061.86|1059.36|1061.4|1058.9|1062.08|1059.58|1061.28|1058.78|0
1666245000000|2022-10-20 05:50:00|1061.62|1059.12|1061.4|1058.9|1061.62|1059.12|1061.05|1058.55|0
1666245300000|2022-10-20 05:55:00|1061.51|1059.01|1061.39|1058.89|1061.63|1059.13|1060.94|1058.44|0
1666245600000|2022-10-20 06:00:00|1061.4|1058.9|1061.16|1058.66|1061.62|1059.12|1060.48|1057.98|0
1666245900000|2022-10-20 06:05:00|1061.17|1058.67|1061.85|1059.35|1062.08|1059.58|1061.17|1058.67|0
1666246200000|2022-10-20 06:10:00|1061.74|1059.24|1061.4|1058.9|1061.85|1059.35|1060.82|1058.32|0
1666246500000|2022-10-20 06:15:00|1061.28|1058.78|1060.71|1058.21|1061.4|1058.9|1060.48|1057.98|0
1666246800000|2022-10-20 06:20:00|1060.82|1058.32|1060.24|1057.74|1061.16|1058.66|1059.79|1057.29|0
1666247100000|2022-10-20 06:25:00|1060.13|1057.63|1060.36|1057.86|1060.93|1058.43|1060.13|1057.63|0
1666247400000|2022-10-20 06:30:00|1060.25|1057.75|1059.32|1056.82|1060.25|1057.75|1059.09|1056.59|0
1666247700000|2022-10-20 06:35:00|1059.54|1057.04|1059.88|1057.38|1059.88|1057.38|1058.65|1056.15|0
1666248000000|2022-10-20 06:40:00|1059.99|1057.49|1060.57|1058.07|1060.8|1058.3|1059.88|1057.38|0
1666248300000|2022-10-20 06:45:00|1060.68|1058.18|1061.02|1058.52|1061.02|1058.52|1060.33|1057.83|0
1666248600000|2022-10-20 06:50:00|1061.24|1058.74|1061.93|1059.43|1061.93|1059.43|1061.02|1058.52|0
1666248900000|2022-10-20 06:55:00|1061.81|1059.31|1061.93|1059.43|1062.16|1059.66|1061.7|1059.2|0
1666249200000|2022-10-20 07:00:00|1061.71|1059.21|1062.11|1059.61|1063.49|1060.99|1061.47|1058.97|0
1666249500000|2022-10-20 07:05:00|1062.12|1059.62|1061.41|1058.91|1063.23|1060.73|1060.51|1058.01|54
1666249800000|2022-10-20 07:10:00|1061.19|1058.69|1057.48|1056.98|1061.43|1058.93|1055.93|1055.43|0
1666250100000|2022-10-20 07:15:00|1057.43|1056.93|1062.98|1062.48|1063.18|1062.68|1056.93|1056.43|0
1666250400000|2022-10-20 07:20:00|1062.88|1062.38|1063.33|1062.83|1063.68|1063.18|1061.63|1061.13|51
1666250700000|2022-10-20 07:25:00|1063.48|1062.98|1061.83|1061.33|1064.28|1063.78|1061.73|1061.23|101
1666251000000|2022-10-20 07:30:00|1061.78|1061.28|1059.68|1059.18|1062.13|1061.63|1058.03|1057.53|4
1666251300000|2022-10-20 07:35:00|1059.73|1059.23|1059.63|1059.13|1060.18|1059.68|1058.23|1057.73|14
1666251600000|2022-10-20 07:40:00|1059.68|1059.18|1061.53|1061.03|1062.18|1061.68|1059.43|1058.93|3
1666251900000|2022-10-20 07:45:00|1061.28|1060.78|1061.48|1060.98|1062.28|1061.78|1060.68|1060.18|3
1666252200000|2022-10-20 07:50:00|1061.65|1061.15|1063.2|1062.7|1064.2|1063.7|1061.65|1061.15|0
1666252500000|2022-10-20 07:55:00|1063.15|1062.65|1064.25|1063.75|1065.55|1065.05|1063.1|1062.6|40
1666252800000|2022-10-20 08:00:00|1064.7|1064.2|1063.9|1063.4|1064.7|1064.2|1062|1061.5|0
1666253100000|2022-10-20 08:05:00|1063.85|1063.35|1062.9|1062.4|1064.55|1064.05|1062.6|1062.1|50
1666253400000|2022-10-20 08:10:00|1062.8|1062.3|1059.65|1059.15|1062.8|1062.3|1058.65|1058.15|0
1666253700000|2022-10-20 08:15:00|1059.7|1059.2|1061.6|1061.1|1062.25|1061.75|1059.7|1059.2|0
1666254000000|2022-10-20 08:20:00|1062|1061.5|1062.7|1062.2|1063.7|1063.2|1061.65|1061.15|0
1666254300000|2022-10-20 08:25:00|1062.65|1062.15|1059.85|1059.35|1062.65|1062.15|1059.15|1058.65|0
1666254600000|2022-10-20 08:30:00|1060.35|1059.85|1060.1|1059.6|1060.65|1060.15|1058.9|1058.4|2
1666254900000|2022-10-20 08:35:00|1060.2|1059.7|1063.05|1062.55|1063.9|1063.4|1060.2|1059.7|21
1666255200000|2022-10-20 08:40:00|1063.1|1062.6|1063.5|1063|1064.1|1063.6|1062.7|1062.2|200
1666255500000|2022-10-20 08:45:00|1063.55|1063.05|1064.3|1063.8|1064.9|1064.4|1062.8|1062.3|0
1666255800000|2022-10-20 08:50:00|1064.7|1064.2|1063.4|1062.9|1065.1|1064.6|1062.55|1062.05|3
1666256100000|2022-10-20 08:55:00|1063.35|1062.85|1060.55|1060.05|1063.35|1062.85|1060.5|1060|100
1666256400000|2022-10-20 09:00:00|1060.5|1060|1059.75|1059.25|1061.35|1060.85|1059.75|1059.25|0
1666256700000|2022-10-20 09:05:00|1059.7|1059.2|1060.8|1060.3|1060.9|1060.4|1058.95|1058.45|0
1666257000000|2022-10-20 09:10:00|1060.85|1060.35|1060.95|1060.45|1061.1|1060.6|1059.95|1059.45|100
1666257300000|2022-10-20 09:15:00|1061.4|1060.9|1061.5|1061|1062.2|1061.7|1061.05|1060.55|88
1666257600000|2022-10-20 09:20:00|1061.55|1061.05|1058.5|1058|1061.7|1061.2|1058.5|1058|16
1666257900000|2022-10-20 09:25:00|1058.2|1057.7|1057.7|1057.2|1058.45|1057.95|1057.1|1056.6|85
1666258200000|2022-10-20 09:30:00|1057.85|1057.35|1059.65|1059.15|1060.05|1059.55|1057.85|1057.35|0
1666258500000|2022-10-20 09:35:00|1059.8|1059.3|1060.4|1059.9|1061.65|1061.15|1059.8|1059.3|0
1666258800000|2022-10-20 09:40:00|1060.1|1059.6|1058.25|1057.75|1060.7|1060.2|1058.1|1057.6|0
1666259100000|2022-10-20 09:45:00|1058.35|1057.85|1060.15|1059.65|1060.25|1059.75|1058.35|1057.85|0
1666259400000|2022-10-20 09:50:00|1060.1|1059.6|1058.75|1058.25|1060.1|1059.6|1058.7|1058.2|0
1666259700000|2022-10-20 09:55:00|1058.8|1058.3|1058.7|1058.2|1059.95|1059.45|1057.85|1057.35|0
1666260000000|2022-10-20 10:00:00|1058.65|1058.15|1059.2|1058.7|1059.7|1059.2|1058.55|1058.05|0
1666260300000|2022-10-20 10:05:00|1059.15|1058.65|1060.45|1059.95|1061.25|1060.75|1058.9|1058.4|0
1666260600000|2022-10-20 10:10:00|1060.4|1059.9|1060.55|1060.05|1061.75|1061.25|1060.2|1059.7|0
1666260900000|2022-10-20 10:15:00|1060.65|1060.15|1061.65|1061.15|1062.05|1061.55|1060.65|1060.15|1
1666261200000|2022-10-20 10:20:00|1061.6|1061.1|1062.65|1062.15|1062.75|1062.25|1061.1|1060.6|3
1666261500000|2022-10-20 10:25:00|1062.35|1061.85|1062.85|1062.35|1063.5|1063|1062.25|1061.75|5
1666261800000|2022-10-20 10:30:00|1062.8|1062.3|1062.05|1061.55|1062.85|1062.35|1061.55|1061.05|4
1666262100000|2022-10-20 10:35:00|1062.1|1061.6|1063.25|1062.75|1063.7|1063.2|1062.1|1061.6|135
1666262400000|2022-10-20 10:40:00|1063.3|1062.8|1065.35|1064.85|1065.35|1064.85|1063.3|1062.8|309
1666262700000|2022-10-20 10:45:00|1065.4|1064.9|1064.4|1063.9|1065.65|1065.15|1064.25|1063.75|4
1666263000000|2022-10-20 10:50:00|1064.45|1063.95|1066.45|1065.95|1066.45|1065.95|1064.4|1063.9|0
1666263300000|2022-10-20 10:55:00|1066.5|1066|1065.5|1065|1066.75|1066.25|1065.15|1064.65|1
1666263600000|2022-10-20 11:00:00|1065.4|1064.9|1064.85|1064.35|1065.75|1065.25|1064.65|1064.15|215
1666263900000|2022-10-20 11:05:00|1064.9|1064.4|1065.7|1065.2|1065.7|1065.2|1064.8|1064.3|0
1666264200000|2022-10-20 11:10:00|1065.75|1065.25|1066.9|1066.4|1066.9|1066.4|1065.75|1065.25|15
1666264500000|2022-10-20 11:15:00|1066.95|1066.45|1066.7|1066.2|1067.1|1066.6|1066.1|1065.6|94
1666264800000|2022-10-20 11:20:00|1066.75|1066.25|1065.5|1065|1066.95|1066.45|1065.4|1064.9|0
1666265100000|2022-10-20 11:25:00|1065.45|1064.95|1063.15|1062.65|1065.5|1065|1063.15|1062.65|36
1666265400000|2022-10-20 11:30:00|1063.2|1062.7|1063.1|1062.6|1063.65|1063.15|1062.35|1061.85|0
1666265700000|2022-10-20 11:35:00|1063.15|1062.65|1064.15|1063.65|1064.15|1063.65|1063.05|1062.55|2
1666266000000|2022-10-20 11:40:00|1064.01|1063.51|1064.51|1064.01|1065.06|1064.56|1063.56|1063.06|0
1666266300000|2022-10-20 11:45:00|1064.46|1063.96|1064.81|1064.31|1065.01|1064.51|1064.06|1063.56|0
1666266600000|2022-10-20 11:50:00|1064.76|1064.26|1063.91|1063.41|1065.01|1064.51|1063.56|1063.06|0
1666266900000|2022-10-20 11:55:00|1063.86|1063.36|1063.16|1062.66|1064.46|1063.96|1062.61|1062.11|0
1666267200000|2022-10-20 12:00:00|1063.01|1062.51|1065.61|1065.11|1065.91|1065.41|1062.76|1062.26|50
1666267500000|2022-10-20 12:05:00|1065.66|1065.16|1064.71|1064.21|1065.91|1065.41|1064.21|1063.71|0
1666267800000|2022-10-20 12:10:00|1064.66|1064.16|1065.41|1064.91|1065.76|1065.26|1064.66|1064.16|0
1666268100000|2022-10-20 12:15:00|1065.46|1064.96|1065.51|1065.01|1066.21|1065.71|1065.26|1064.76|0
1666268400000|2022-10-20 12:20:00|1065.56|1065.06|1066.81|1066.31|1066.91|1066.41|1065.41|1064.91|1
1666268700000|2022-10-20 12:25:00|1066.76|1066.26|1065.31|1064.81|1067.01|1066.51|1065.21|1064.71|0
1666269000000|2022-10-20 12:30:00|1065.26|1064.76|1064.91|1064.41|1065.96|1065.46|1064.06|1063.56|4
1666269300000|2022-10-20 12:35:00|1064.86|1064.36|1065.11|1064.61|1065.11|1064.61|1063.61|1063.11|3
1666269600000|2022-10-20 12:40:00|1065.06|1064.56|1064.71|1064.21|1065.21|1064.71|1063.71|1063.21|3
1666269900000|2022-10-20 12:45:00|1064.76|1064.26|1066.11|1065.61|1066.36|1065.86|1064.71|1064.21|4
1666270200000|2022-10-20 12:50:00|1066.06|1065.56|1064.51|1064.01|1066.31|1065.81|1064.11|1063.61|3
1666270500000|2022-10-20 12:55:00|1064.46|1063.96|1063.61|1063.11|1064.46|1063.96|1063.61|1063.11|1
1666270800000|2022-10-20 13:00:00|1063.66|1063.16|1064.61|1064.11|1064.66|1064.16|1062.91|1062.41|3
1666271100000|2022-10-20 13:05:00|1064.66|1064.16|1066.96|1066.46|1066.96|1066.46|1064.66|1064.16|4
1666271400000|2022-10-20 13:10:00|1066.91|1066.41|1067.86|1067.36|1068.66|1068.16|1066.86|1066.36|7
1666271700000|2022-10-20 13:15:00|1067.96|1067.46|1069.46|1068.96|1069.51|1069.01|1067.66|1067.16|5
1666272000000|2022-10-20 13:20:00|1069.41|1068.91|1069.61|1069.11|1069.71|1069.21|1068.66|1068.16|3
1666272300000|2022-10-20 13:25:00|1069.66|1069.16|1069.56|1069.06|1069.66|1069.16|1068.86|1068.36|3
1666272600000|2022-10-20 13:30:00|1069.51|1069.01|1069.56|1069.06|1071.26|1070.76|1068.21|1067.71|7
1666272900000|2022-10-20 13:35:00|1069.51|1069.01|1068.81|1068.31|1070.26|1069.76|1067.91|1067.41|2
1666273200000|2022-10-20 13:40:00|1068.86|1068.36|1070.21|1069.71|1070.31|1069.81|1068.11|1067.61|0
1666273500000|2022-10-20 13:45:00|1070.11|1069.61|1070.56|1070.06|1070.71|1070.21|1069.26|1068.76|11
1666273800000|2022-10-20 13:50:00|1070.61|1070.11|1071.96|1071.46|1072.56|1072.06|1070.21|1069.71|32
1666274100000|2022-10-20 13:55:00|1071.81|1071.31|1070.86|1070.36|1073.11|1072.61|1070.71|1070.21|10
1666274400000|2022-10-20 14:00:00|1070.81|1070.31|1072.26|1071.76|1072.51|1072.01|1070.51|1070.01|57
1666274700000|2022-10-20 14:05:00|1072.21|1071.71|1071.86|1071.36|1073.31|1072.81|1070.91|1070.41|10
1666275000000|2022-10-20 14:10:00|1071.74|1071.24|1073.09|1072.59|1073.19|1072.69|1071.59|1071.09|206
1666275300000|2022-10-20 14:15:00|1073.04|1072.54|1075.77|1073.27|1075.77|1073.79|1072.64|1072.14|46
1666275600000|2022-10-20 14:20:00|1075.78|1073.28|1076.22|1073.72|1076.46|1073.96|1075.76|1073.26|0
1666275900000|2022-10-20 14:25:00|1076.34|1073.84|1075.99|1073.49|1076.45|1073.95|1075.29|1072.79|0
1666276200000|2022-10-20 14:30:00|1076|1073.5|1074.14|1071.64|1076.46|1073.96|1073.68|1071.18|0
1666276500000|2022-10-20 14:35:00|1074.02|1071.52|1075.04|1072.54|1075.04|1072.54|1073.68|1071.18|0
1666276800000|2022-10-20 14:40:00|1075.27|1072.77|1074.35|1071.85|1075.27|1072.77|1073.66|1071.16|0
1666277100000|2022-10-20 14:45:00|1074.36|1071.86|1074.37|1071.87|1075.05|1072.55|1073.9|1071.4|0
1666277400000|2022-10-20 14:50:00|1074.14|1071.64|1073.45|1070.95|1074.84|1072.34|1073.45|1070.95|0
1666277700000|2022-10-20 14:55:00|1073.46|1070.96|1074.63|1072.13|1074.86|1072.36|1073.46|1070.96|0
1666278000000|2022-10-20 15:00:00|1074.64|1072.14|1074.37|1071.87|1075.32|1072.82|1074.14|1071.64|0
1666278300000|2022-10-20 15:05:00|1074.15|1071.65|1074.84|1072.34|1075.07|1072.57|1074.14|1071.64|0
1666278600000|2022-10-20 15:10:00|1074.85|1072.35|1075.07|1072.57|1075.53|1073.03|1074.38|1071.88|0
1666278900000|2022-10-20 15:15:00|1075.06|1072.56|1073.89|1071.39|1075.29|1072.79|1073.66|1071.16|0
1666279200000|2022-10-20 15:20:00|1074.12|1071.62|1074.35|1071.85|1074.58|1072.08|1073.66|1071.16|0
1666279500000|2022-10-20 15:25:00|1074.34|1071.84|1073.41|1070.91|1074.35|1071.85|1072.48|1069.98|0
1666279800000|2022-10-20 15:30:00|1073.63|1071.13|1074.33|1071.83|1074.78|1072.28|1073.4|1070.9|0
1666280100000|2022-10-20 15:35:00|1074.56|1072.06|1075.26|1072.76|1075.49|1072.99|1074.32|1071.82|0
1666280400000|2022-10-20 15:40:00|1075.03|1072.53|1075.03|1072.53|1075.5|1073|1075.02|1072.52|0
1666280700000|2022-10-20 15:45:00|1075.26|1072.76|1074.58|1072.08|1075.26|1072.76|1074.11|1071.61|0
1666281000000|2022-10-20 15:50:00|1074.57|1072.07|1074.57|1072.07|1075.04|1072.54|1074.34|1071.84|0
1666281300000|2022-10-20 15:55:00|1074.34|1071.84|1073.4|1070.9|1074.34|1071.84|1073.18|1070.68|0
1666281600000|2022-10-20 16:00:00|1073.41|1070.91|1072.69|1070.19|1073.86|1071.36|1072.23|1069.73|0
1666281900000|2022-10-20 16:05:00|1072.92|1070.42|1071.52|1069.02|1072.92|1070.42|1071.28|1068.78|0
1666282200000|2022-10-20 16:10:00|1071.51|1069.01|1071.29|1068.79|1071.98|1069.48|1070.94|1068.44|0
1666282500000|2022-10-20 16:15:00|1071.28|1068.78|1071.98|1069.48|1072.45|1069.95|1071.28|1068.78|0
1666282800000|2022-10-20 16:20:00|1071.76|1069.26|1071.05|1068.55|1071.98|1069.48|1070.36|1067.86|0
1666283100000|2022-10-20 16:25:00|1071.28|1068.78|1070.36|1067.86|1071.28|1068.78|1070.12|1067.62|0
1666283400000|2022-10-20 16:30:00|1070.35|1067.85|1070.58|1068.08|1071.39|1068.89|1070.34|1067.84|0
1666283700000|2022-10-20 16:35:00|1070.57|1068.07|1070.11|1067.61|1070.81|1068.31|1069.88|1067.38|0
1666284000000|2022-10-20 16:40:00|1070.12|1067.62|1069.89|1067.39|1070.58|1068.08|1069.66|1067.16|0
1666284300000|2022-10-20 16:45:00|1069.88|1067.38|1069.88|1067.38|1070|1067.5|1068.95|1066.45|0
1666284600000|2022-10-20 16:50:00|1069.87|1067.37|1069.42|1066.92|1070.11|1067.61|1069.18|1066.68|0
1666284900000|2022-10-20 16:55:00|1069.64|1067.14|1070.34|1067.84|1070.34|1067.84|1069.18|1066.68|0
1666285200000|2022-10-20 17:00:00|1070.12|1067.62|1070.57|1068.07|1070.57|1068.07|1069.42|1066.92|0
1666285500000|2022-10-20 17:05:00|1070.46|1067.96|1068.91|1066.41|1070.57|1068.07|1068|1065.5|0
1666285800000|2022-10-20 17:10:00|1068.8|1066.3|1069.38|1066.88|1069.86|1067.36|1068.68|1066.18|0
1666286100000|2022-10-20 17:15:00|1069.39|1066.89|1068.92|1066.42|1069.61|1067.11|1068.69|1066.19|0
1666286400000|2022-10-20 17:20:00|1069.03|1066.53|1069.37|1066.87|1070.08|1067.58|1068.91|1066.41|0
1666286700000|2022-10-20 17:25:00|1069.38|1066.88|1069.84|1067.34|1070.07|1067.57|1069.38|1066.88|0
1666287000000|2022-10-20 17:30:00|1070.07|1067.57|1069.37|1066.87|1070.07|1067.57|1068.91|1066.41|0
1666287300000|2022-10-20 17:35:00|1069.15|1066.65|1069.16|1066.66|1069.85|1067.35|1068.93|1066.43|0
1666287600000|2022-10-20 17:40:00|1069.15|1066.65|1068.92|1066.42|1069.39|1066.89|1068.22|1065.72|0
1666287900000|2022-10-20 17:45:00|1068.91|1066.41|1067.51|1065.01|1069.15|1066.65|1067.51|1065.01|0
1666288200000|2022-10-20 17:50:00|1067.5|1065|1067.74|1065.24|1067.97|1065.47|1067.04|1064.54|0
1666288500000|2022-10-20 17:55:00|1067.73|1065.23|1068.21|1065.71|1068.43|1065.93|1067.27|1064.77|0
1666288800000|2022-10-20 18:00:00|1068.2|1065.7|1067.96|1065.46|1068.44|1065.94|1067.73|1065.23|0
1666289100000|2022-10-20 18:05:00|1067.73|1065.23|1067.04|1064.54|1067.97|1065.47|1066.57|1064.07|0
1666289400000|2022-10-20 18:10:00|1067.16|1064.66|1066.79|1064.29|1067.27|1064.77|1066.34|1063.84|0
1666289700000|2022-10-20 18:15:00|1066.57|1064.07|1067.48|1064.98|1067.71|1065.21|1066.56|1064.06|0
1666290000000|2022-10-20 18:20:00|1067.47|1064.97|1067.01|1064.51|1067.71|1065.21|1066.78|1064.28|0
1666290300000|2022-10-20 18:25:00|1066.9|1064.4|1066.77|1064.27|1067.24|1064.74|1066.55|1064.05|0
1666290600000|2022-10-20 18:30:00|1066.55|1064.05|1067.72|1065.22|1067.95|1065.45|1066.54|1064.04|0
1666290900000|2022-10-20 18:35:00|1067.95|1065.45|1067.6|1065.1|1068.07|1065.57|1067.48|1064.98|0
1666291200000|2022-10-20 18:40:00|1067.71|1065.21|1066.77|1064.27|1067.71|1065.21|1066.77|1064.27|0
1666291500000|2022-10-20 18:45:00|1066.78|1064.28|1067.24|1064.74|1067.7|1065.2|1066.77|1064.27|0
1666291800000|2022-10-20 18:50:00|1067.25|1064.75|1068.17|1065.67|1068.18|1065.68|1066.78|1064.28|0
1666292100000|2022-10-20 18:55:00|1067.95|1065.45|1068.17|1065.67|1069.11|1066.61|1067.94|1065.44|0
1666292400000|2022-10-20 19:00:00|1068.18|1065.68|1068.06|1065.56|1068.65|1066.15|1067.95|1065.45|0
1666292700000|2022-10-20 19:05:00|1067.95|1065.45|1069.12|1066.62|1069.36|1066.86|1067.95|1065.45|0
1666293000000|2022-10-20 19:10:00|1069.13|1066.63|1068.89|1066.39|1069.35|1066.85|1068.19|1065.69|0
1666293300000|2022-10-20 19:15:00|1068.88|1066.38|1067.95|1065.45|1068.89|1066.39|1067.72|1065.22|0
1666293600000|2022-10-20 19:20:00|1067.94|1065.44|1067.48|1064.98|1067.95|1065.45|1067.01|1064.51|0
1666293900000|2022-10-20 19:25:00|1067.25|1064.75|1067.48|1064.98|1067.72|1065.22|1066.78|1064.28|0
1666294200000|2022-10-20 19:30:00|1067.47|1064.97|1066.55|1064.05|1067.71|1065.21|1066.55|1064.05|0
1666294500000|2022-10-20 19:35:00|1066.77|1064.27|1067.24|1064.74|1067.93|1065.43|1066.54|1064.04|0
1666294800000|2022-10-20 19:40:00|1067.23|1064.73|1068.4|1065.9|1068.4|1065.9|1067|1064.5|0
1666295100000|2022-10-20 19:45:00|1068.39|1065.89|1068.63|1066.13|1068.87|1066.37|1067.81|1065.31|0
1666295400000|2022-10-20 19:50:00|1068.64|1066.14|1069.33|1066.83|1069.8|1067.3|1068.41|1065.91|0
1666295700000|2022-10-20 19:55:00|1069.22|1066.72|1067.94|1065.44|1069.35|1066.85|1067.71|1065.21|0
1666296000000|2022-10-20 20:00:00|1067.98|1065.48|1068.68|1066.18|1068.77|1066.27|1067.84|1065.34|0
1666296300000|2022-10-20 20:05:00|1068.73|1066.23|1069.33|1066.83|1069.38|1066.88|1068.45|1065.95|0
1666296600000|2022-10-20 20:10:00|1069.31|1066.81|1069.38|1066.88|1069.61|1067.11|1067.94|1065.44|0
1666296900000|2022-10-20 20:15:00|1069.37|1066.87|1068.59|1066.09|1069.38|1066.88|1068.24|1065.74|0
1666297200000|2022-10-20 20:20:00|1068.61|1066.11|1067.98|1065.48|1068.63|1066.13|1067.94|1065.44|0
1666297500000|2022-10-20 20:25:00|1067.96|1065.46|1068.17|1065.67|1068.19|1065.69|1067.84|1065.34|0
1666297800000|2022-10-20 20:30:00|1068.14|1065.64|1068.26|1065.76|1068.73|1066.23|1067.66|1065.16|0
1666298100000|2022-10-20 20:35:00|1068.28|1065.78|1068.26|1065.76|1068.54|1066.04|1068.14|1065.64|0
1666298400000|2022-10-20 20:40:00|1068.17|1065.67|1068.4|1065.9|1068.54|1066.04|1068.12|1065.62|0
1666298700000|2022-10-20 20:45:00|1068.45|1065.95|1068.4|1065.9|1068.54|1066.04|1068.26|1065.76|0
1666299000000|2022-10-20 20:50:00|1068.42|1065.92|1068.33|1065.83|1068.59|1066.09|1068.12|1065.62|0
1666299300000|2022-10-20 20:55:00|1068.35|1065.85|1068.38|1065.88|1068.73|1066.23|1068.03|1065.53|0
1666299600000|2022-10-20 21:00:00|1068.37|1065.87|1068.26|1065.76|1068.37|1065.87|1068.24|1065.74|0
1666299900000|2022-10-20 21:05:00|1068.31|1065.81|1068.4|1065.9|1068.49|1065.99|1068.24|1065.74|0
1666300200000|2022-10-20 21:10:00|1068.42|1065.92|1068.35|1065.85|1068.47|1065.97|1068.28|1065.78|0
1666300500000|2022-10-20 21:15:00|1068.36|1065.86|1068.49|1065.99|1068.49|1065.99|1068.36|1065.86|0
1666300800000|2022-10-20 21:20:00|1068.47|1065.97|1068.52|1066.02|1068.59|1066.09|1068.42|1065.92|0
1666301100000|2022-10-20 21:25:00|1068.49|1065.99|1068.47|1065.97|1068.61|1066.11|1068.45|1065.95|0
1666301400000|2022-10-20 21:30:00|1068.52|1066.02|1068.45|1065.95|1068.54|1066.04|1068.42|1065.92|0
1666301700000|2022-10-20 21:35:00|1068.47|1065.97|1068.49|1065.99|1068.56|1066.06|1068.42|1065.92|0
1666302000000|2022-10-20 21:40:00|1068.47|1065.97|1068.42|1065.92|1068.47|1065.97|1068.38|1065.88|0
1666302300000|2022-10-20 21:45:00|1068.45|1065.95|1068.4|1065.9|1068.45|1065.95|1068.4|1065.9|0
1666302600000|2022-10-20 21:50:00|1068.38|1065.88|1068.33|1065.83|1068.4|1065.9|1068.28|1065.78|0
1666302900000|2022-10-20 21:55:00|1068.31|1065.81|1068.31|1065.81|1068.38|1065.88|1068.28|1065.78|0
1666303200000|2022-10-20 22:00:00|1068.52|1066.02|1067.91|1065.41|1068.52|1066.02|1067.38|1064.88|0
1666303500000|2022-10-20 22:05:00|1067.89|1065.39|1067.15|1064.65|1067.96|1065.46|1067.15|1064.65|0
1666303800000|2022-10-20 22:10:00|1067.17|1064.67|1067.33|1064.83|1067.61|1065.11|1067.01|1064.51|0
1666304100000|2022-10-20 22:15:00|1067.28|1064.78|1067.15|1064.65|1067.56|1065.06|1067.15|1064.65|0
1666304400000|2022-10-20 22:20:00|1067.17|1064.67|1067.61|1065.11|1067.61|1065.11|1067.01|1064.51|0
1666304700000|2022-10-20 22:25:00|1067.56|1065.06|1066.73|1064.23|1067.56|1065.06|1066.73|1064.23|0
1666305000000|2022-10-20 22:30:00|1066.68|1064.18|1066.08|1063.58|1066.82|1064.32|1065.61|1063.11|0
1666305300000|2022-10-20 22:35:00|1066.1|1063.6|1065.98|1063.48|1066.17|1063.67|1065.75|1063.25|0
1666305600000|2022-10-20 22:40:00|1066.01|1063.51|1065.89|1063.39|1066.03|1063.53|1065.8|1063.3|0
1666305900000|2022-10-20 22:45:00|1065.84|1063.34|1065.47|1062.97|1065.87|1063.37|1065.38|1062.88|0
1666306200000|2022-10-20 22:50:00|1065.52|1063.02|1065.94|1063.44|1065.94|1063.44|1065.47|1062.97|0
1666306500000|2022-10-20 22:55:00|1065.89|1063.39|1065.71|1063.21|1065.89|1063.39|1065.61|1063.11|0
1666306800000|2022-10-20 23:00:00|1065.75|1063.25|1065.75|1063.25|1065.98|1063.48|1065.57|1063.07|0
1666307100000|2022-10-20 23:05:00|1065.73|1063.23|1065.1|1062.6|1065.75|1063.25|1064.82|1062.32|0
1666307400000|2022-10-20 23:10:00|1065.15|1062.65|1064.73|1062.23|1065.15|1062.65|1064.64|1062.14|0
1666307700000|2022-10-20 23:15:00|1064.68|1062.18|1064.96|1062.46|1065.01|1062.51|1064.64|1062.14|0
1666308000000|2022-10-20 23:20:00|1065.01|1062.51|1064.82|1062.32|1065.1|1062.6|1064.82|1062.32|0
1666308300000|2022-10-20 23:25:00|1064.78|1062.28|1064.73|1062.23|1065.01|1062.51|1064.64|1062.14|0
1666308600000|2022-10-20 23:30:00|1064.64|1062.14|1065.1|1062.6|1065.52|1063.02|1064.64|1062.14|0
1666308900000|2022-10-20 23:35:00|1065.12|1062.62|1065.61|1063.11|1065.65|1063.15|1065.01|1062.51|0
1666309200000|2022-10-20 23:40:00|1065.6|1063.1|1065.84|1063.34|1065.84|1063.34|1065.51|1063.01|0
1666309500000|2022-10-20 23:45:00|1065.81|1063.31|1065.51|1063.01|1065.84|1063.34|1065.51|1063.01|0
1666309800000|2022-10-20 23:50:00|1065.47|1062.97|1065.42|1062.92|1065.65|1063.15|1065.33|1062.83|0
1666310100000|2022-10-20 23:55:00|1065.47|1062.97|1065.84|1063.34|1065.88|1063.38|1065.47|1062.97|0
1666310400000|2022-10-21 00:00:00|1065.88|1063.38|1065.67|1063.17|1065.93|1063.43|1065.51|1063.01|0
1666310700000|2022-10-21 00:05:00|1065.65|1063.15|1065.14|1062.64|1065.79|1063.29|1064.91|1062.41|0
1666311000000|2022-10-21 00:10:00|1065.19|1062.69|1065.14|1062.64|1065.35|1062.85|1064.72|1062.22|0
1666311300000|2022-10-21 00:15:00|1065.12|1062.62|1064.92|1062.42|1065.82|1063.32|1064.69|1062.19|0
1666311600000|2022-10-21 00:20:00|1065.15|1062.65|1064.91|1062.41|1065.15|1062.65|1064.69|1062.19|0
1666311900000|2022-10-21 00:25:00|1064.92|1062.42|1064.92|1062.42|1065.15|1062.65|1064.69|1062.19|0
1666312200000|2022-10-21 00:30:00|1064.8|1062.3|1064.46|1061.96|1064.8|1062.3|1064.23|1061.73|0
1666312500000|2022-10-21 00:35:00|1064.47|1061.97|1065.85|1063.35|1065.96|1063.46|1064.46|1061.96|0
1666312800000|2022-10-21 00:40:00|1065.84|1063.34|1066.2|1063.7|1066.31|1063.81|1065.62|1063.12|0
1666313100000|2022-10-21 00:45:00|1066.08|1063.58|1066.31|1063.81|1066.31|1063.81|1066.08|1063.58|0
1666313400000|2022-10-21 00:50:00|1066.3|1063.8|1066.77|1064.27|1067|1064.5|1066.19|1063.69|0
1666313700000|2022-10-21 00:55:00|1066.66|1064.16|1066.31|1063.81|1066.77|1064.27|1066.31|1063.81|0
1666314000000|2022-10-21 01:00:00|1066.32|1063.82|1066.08|1063.58|1066.54|1064.04|1065.85|1063.35|0
1666314300000|2022-10-21 01:05:00|1065.85|1063.35|1065.16|1062.66|1065.85|1063.35|1065.16|1062.66|0
1666314600000|2022-10-21 01:10:00|1065.28|1062.78|1065.4|1062.9|1065.4|1062.9|1065.16|1062.66|0
1666314900000|2022-10-21 01:15:00|1065.63|1063.13|1066.21|1063.71|1066.56|1064.06|1065.63|1063.13|0
1666315200000|2022-10-21 01:20:00|1066.1|1063.6|1065.86|1063.36|1066.1|1063.6|1065.63|1063.13|0
1666315500000|2022-10-21 01:25:00|1065.75|1063.25|1066.09|1063.59|1066.09|1063.59|1065.4|1062.9|0
1666315800000|2022-10-21 01:30:00|1065.98|1063.48|1065.75|1063.25|1066.1|1063.6|1065.63|1063.13|0
1666316100000|2022-10-21 01:35:00|1065.63|1063.13|1066.09|1063.59|1066.33|1063.83|1065.4|1062.9|0
1666316400000|2022-10-21 01:40:00|1066.32|1063.82|1066.09|1063.59|1066.32|1063.82|1065.63|1063.13|0
1666316700000|2022-10-21 01:45:00|1065.98|1063.48|1066.21|1063.71|1066.32|1063.82|1065.63|1063.13|0
1666317000000|2022-10-21 01:50:00|1066.09|1063.59|1066.09|1063.59|1066.32|1063.82|1065.86|1063.36|0
1666317300000|2022-10-21 01:55:00|1066.08|1063.58|1065.63|1063.13|1066.21|1063.71|1065.62|1063.12|0
1666317600000|2022-10-21 02:00:00|1065.62|1063.12|1065.86|1063.36|1066.32|1063.82|1065.51|1063.01|0
1666317900000|2022-10-21 02:05:00|1066.08|1063.58|1065.63|1063.13|1066.09|1063.59|1065.62|1063.12|0
1666318200000|2022-10-21 02:10:00|1065.86|1063.36|1065.85|1063.35|1066.09|1063.59|1065.85|1063.35|0
1666318500000|2022-10-21 02:15:00|1065.63|1063.13|1066.32|1063.82|1066.32|1063.82|1065.63|1063.13|0
1666318800000|2022-10-21 02:20:00|1066.1|1063.6|1066.78|1064.28|1067.02|1064.52|1066.09|1063.59|0
1666319100000|2022-10-21 02:25:00|1066.79|1064.29|1066.9|1064.4|1067.01|1064.51|1066.78|1064.28|0
1666319400000|2022-10-21 02:30:00|1067.01|1064.51|1067.6|1065.1|1067.84|1065.34|1067.01|1064.51|0
1666319700000|2022-10-21 02:35:00|1067.49|1064.99|1067.38|1064.88|1067.6|1065.1|1067.37|1064.87|0
1666320000000|2022-10-21 02:40:00|1067.37|1064.87|1067.15|1064.65|1067.38|1064.88|1066.91|1064.41|0
1666320300000|2022-10-21 02:45:00|1067.37|1064.87|1066.92|1064.42|1067.39|1064.89|1066.92|1064.42|0
1666320600000|2022-10-21 02:50:00|1066.69|1064.19|1066.69|1064.19|1066.92|1064.42|1066.69|1064.19|0
1666320900000|2022-10-21 02:55:00|1066.7|1064.2|1067.16|1064.66|1067.39|1064.89|1066.69|1064.19|0
1666321200000|2022-10-21 03:00:00|1067.27|1064.77|1067.85|1065.35|1068.07|1065.57|1067.16|1064.66|0
1666321500000|2022-10-21 03:05:00|1067.84|1065.34|1067.84|1065.34|1068.07|1065.57|1067.61|1065.11|0
1666321800000|2022-10-21 03:10:00|1067.85|1065.35|1068.07|1065.57|1068.08|1065.58|1067.84|1065.34|0
1666322100000|2022-10-21 03:15:00|1068.08|1065.58|1067.85|1065.35|1068.08|1065.58|1067.73|1065.23|0
1666322400000|2022-10-21 03:20:00|1067.62|1065.12|1067.39|1064.89|1067.62|1065.12|1067.39|1064.89|0
1666322700000|2022-10-21 03:25:00|1067.62|1065.12|1067.62|1065.12|1067.62|1065.12|1067.39|1064.89|0
1666323000000|2022-10-21 03:30:00|1067.61|1065.11|1067.03|1064.53|1067.62|1065.12|1066.92|1064.42|0
1666323300000|2022-10-21 03:35:00|1067.04|1064.54|1066.45|1063.95|1067.15|1064.65|1066.45|1063.95|0
1666323600000|2022-10-21 03:40:00|1066.46|1063.96|1065.76|1063.26|1066.46|1063.96|1065.76|1063.26|0
1666323900000|2022-10-21 03:45:00|1065.98|1063.48|1066.22|1063.72|1066.22|1063.72|1065.76|1063.26|0
1666324200000|2022-10-21 03:50:00|1066|1063.5|1065.99|1063.49|1066.11|1063.61|1065.76|1063.26|0
1666324500000|2022-10-21 03:55:00|1065.77|1063.27|1065.99|1063.49|1065.99|1063.49|1065.53|1063.03|0
1666324800000|2022-10-21 04:00:00|1065.98|1063.48|1065.75|1063.25|1065.98|1063.48|1065.75|1063.25|0
1666325100000|2022-10-21 04:05:00|1065.76|1063.26|1065.75|1063.25|1065.76|1063.26|1065.52|1063.02|0
1666325400000|2022-10-21 04:10:00|1065.74|1063.24|1065.75|1063.25|1065.75|1063.25|1065.52|1063.02|0
1666325700000|2022-10-21 04:15:00|1065.74|1063.24|1065.87|1063.37|1065.98|1063.48|1065.52|1063.02|0
1666326000000|2022-10-21 04:20:00|1065.98|1063.48|1066.22|1063.72|1066.33|1063.83|1065.98|1063.48|0
1666326300000|2022-10-21 04:25:00|1066.21|1063.71|1066.44|1063.94|1066.68|1064.18|1066.21|1063.71|0
1666326600000|2022-10-21 04:30:00|1066.45|1063.95|1066.44|1063.94|1066.45|1063.95|1066.21|1063.71|0
1666326900000|2022-10-21 04:35:00|1066.43|1063.93|1066.21|1063.71|1066.43|1063.93|1066.2|1063.7|0
1666327200000|2022-10-21 04:40:00|1066.2|1063.7|1066.44|1063.94|1066.44|1063.94|1066.2|1063.7|0
1666327500000|2022-10-21 04:45:00|1066.55|1064.05|1066.21|1063.71|1066.56|1064.06|1066.21|1063.71|0
1666327800000|2022-10-21 04:50:00|1065.98|1063.48|1065.98|1063.48|1066.09|1063.59|1065.97|1063.47|0
1666328100000|2022-10-21 04:55:00|1065.97|1063.47|1066.21|1063.71|1066.21|1063.71|1065.74|1063.24|0
1666328400000|2022-10-21 05:00:00|1066.1|1063.6|1065.99|1063.49|1066.22|1063.72|1065.75|1063.25|0
1666328700000|2022-10-21 05:05:00|1066.1|1063.6|1065.52|1063.02|1066.1|1063.6|1065.29|1062.79|0
1666329000000|2022-10-21 05:10:00|1065.3|1062.8|1065.52|1063.02|1065.53|1063.03|1065.29|1062.79|0
1666329300000|2022-10-21 05:15:00|1065.29|1062.79|1065.29|1062.79|1065.52|1063.02|1065.29|1062.79|0
1666329600000|2022-10-21 05:20:00|1065.06|1062.56|1065.29|1062.79|1065.53|1063.03|1065.06|1062.56|0
1666329900000|2022-10-21 05:25:00|1065.07|1062.57|1065.29|1062.79|1065.53|1063.03|1065.07|1062.57|0
1666330200000|2022-10-21 05:30:00|1065.06|1062.56|1065.29|1062.79|1065.29|1062.79|1065.06|1062.56|0
1666330500000|2022-10-21 05:35:00|1065.3|1062.8|1065.75|1063.25|1065.75|1063.25|1065.29|1062.79|0
1666330800000|2022-10-21 05:40:00|1065.76|1063.26|1065.53|1063.03|1065.76|1063.26|1065.29|1062.79|0
1666331100000|2022-10-21 05:45:00|1065.52|1063.02|1065.53|1063.03|1065.99|1063.49|1065.52|1063.02|0
1666331400000|2022-10-21 05:50:00|1065.52|1063.02|1065.3|1062.8|1065.53|1063.03|1065.29|1062.79|0
1666331700000|2022-10-21 05:55:00|1065.53|1063.03|1065.41|1062.91|1065.53|1063.03|1065.29|1062.79|0
1666332000000|2022-10-21 06:00:00|1065.52|1063.02|1065.53|1063.03|1065.98|1063.48|1064.61|1062.11|0
1666332300000|2022-10-21 06:05:00|1065.52|1063.02|1066.89|1064.39|1067.24|1064.74|1065.29|1062.79|0
1666332600000|2022-10-21 06:10:00|1067.12|1064.62|1067.36|1064.86|1067.58|1065.08|1066.67|1064.17|0
1666332900000|2022-10-21 06:15:00|1067.35|1064.85|1066.2|1063.7|1067.58|1065.08|1065.97|1063.47|0
1666333200000|2022-10-21 06:20:00|1066.31|1063.81|1065.98|1063.48|1066.66|1064.16|1065.97|1063.47|0
1666333500000|2022-10-21 06:25:00|1066.2|1063.7|1066.2|1063.7|1066.21|1063.71|1065.75|1063.25|0
1666333800000|2022-10-21 06:30:00|1066.09|1063.59|1066.54|1064.04|1066.9|1064.4|1065.97|1063.47|0
1666334100000|2022-10-21 06:35:00|1066.43|1063.93|1066.44|1063.94|1066.89|1064.39|1066.43|1063.93|0
1666334400000|2022-10-21 06:40:00|1066.55|1064.05|1066.91|1064.41|1067.14|1064.64|1066.22|1063.72|0
1666334700000|2022-10-21 06:45:00|1066.92|1064.42|1067.38|1064.88|1067.38|1064.88|1066.91|1064.41|0
1666335000000|2022-10-21 06:50:00|1067.37|1064.87|1066.91|1064.41|1067.37|1064.87|1066.8|1064.3|0
1666335300000|2022-10-21 06:55:00|1066.69|1064.19|1066.46|1063.96|1066.69|1064.19|1066.23|1063.73|0
1666335600000|2022-10-21 07:00:00|1066.57|1064.07|1063.29|1062.79|1066.57|1064.07|1062.64|1062.14|0
1666335900000|2022-10-21 07:05:00|1063.24|1062.74|1065.74|1065.24|1066.04|1065.54|1063.09|1062.59|6
1666336200000|2022-10-21 07:10:00|1065.69|1065.19|1063.19|1062.69|1066.54|1066.04|1062.94|1062.44|14
1666336500000|2022-10-21 07:15:00|1063.14|1062.64|1065.89|1065.39|1066.04|1065.54|1062.99|1062.49|18
1666336800000|2022-10-21 07:20:00|1065.79|1065.29|1068.59|1068.09|1069.29|1068.79|1065.54|1065.04|13
1666337100000|2022-10-21 07:25:00|1068.64|1068.14|1067.89|1067.39|1068.89|1068.39|1066.44|1065.94|21
1666337400000|2022-10-21 07:30:00|1067.84|1067.34|1067.94|1067.44|1068.64|1068.14|1066.94|1066.44|32
1666337700000|2022-10-21 07:35:00|1067.99|1067.49|1069.34|1068.84|1069.54|1069.04|1067.84|1067.34|8
1666338000000|2022-10-21 07:40:00|1069.39|1068.89|1068.64|1068.14|1069.79|1069.29|1068.29|1067.79|20
1666338300000|2022-10-21 07:45:00|1068.84|1068.34|1067.14|1066.64|1069.04|1068.54|1066.94|1066.44|36
1666338600000|2022-10-21 07:50:00|1067.48|1066.98|1064.28|1063.78|1067.73|1067.23|1064.28|1063.78|16
1666338900000|2022-10-21 07:55:00|1064.23|1063.73|1063.23|1062.73|1064.98|1064.48|1061.93|1061.43|28
1666339200000|2022-10-21 08:00:00|1063.18|1062.68|1062.13|1061.63|1063.63|1063.13|1062.13|1061.63|16
1666339500000|2022-10-21 08:05:00|1062.08|1061.58|1060.73|1060.23|1062.13|1061.63|1060.58|1060.08|9
1666339800000|2022-10-21 08:10:00|1060.68|1060.18|1059.68|1059.18|1060.88|1060.38|1058.88|1058.38|28
1666340100000|2022-10-21 08:15:00|1059.58|1059.08|1059.88|1059.38|1060.68|1060.18|1059.13|1058.63|12
1666340400000|2022-10-21 08:20:00|1059.83|1059.33|1057.53|1057.03|1059.83|1059.33|1057.33|1056.83|10
1666340700000|2022-10-21 08:25:00|1057.48|1056.98|1058.93|1058.43|1059.28|1058.78|1056.88|1056.38|3
1666341000000|2022-10-21 08:30:00|1058.98|1058.48|1058.83|1058.33|1059.38|1058.88|1058.48|1057.98|0
1666341300000|2022-10-21 08:35:00|1058.88|1058.38|1059.23|1058.73|1059.78|1059.28|1058.48|1057.98|0
1666341600000|2022-10-21 08:40:00|1059.18|1058.68|1057.33|1056.83|1059.28|1058.78|1056.98|1056.48|20
1666341900000|2022-10-21 08:45:00|1057.28|1056.78|1057.08|1056.58|1057.28|1056.78|1056.18|1055.68|11
1666342200000|2022-10-21 08:50:00|1057.03|1056.53|1057.03|1056.53|1057.43|1056.93|1056.48|1055.98|11
1666342500000|2022-10-21 08:55:00|1057.08|1056.58|1057.13|1056.63|1057.53|1057.03|1056.93|1056.43|0
1666342800000|2022-10-21 09:00:00|1057.18|1056.68|1058.13|1057.63|1058.83|1058.33|1056.93|1056.43|1
1666343100000|2022-10-21 09:05:00|1058.08|1057.58|1058.03|1057.53|1058.13|1057.63|1056.88|1056.38|1
1666343400000|2022-10-21 09:10:00|1058.08|1057.58|1057.93|1057.43|1058.68|1058.18|1057.83|1057.33|1
1666343700000|2022-10-21 09:15:00|1057.83|1057.33|1057.83|1057.33|1058.43|1057.93|1057.68|1057.18|1
1666344000000|2022-10-21 09:20:00|1057.88|1057.38|1057.18|1056.68|1058.03|1057.53|1056.83|1056.33|11
1666344300000|2022-10-21 09:25:00|1057.23|1056.73|1058.13|1057.63|1058.23|1057.73|1056.78|1056.28|11
1666344600000|2022-10-21 09:30:00|1058.03|1057.53|1059.23|1058.73|1059.53|1059.03|1057.93|1057.43|2
1666344900000|2022-10-21 09:35:00|1059.28|1058.78|1059.73|1059.23|1059.98|1059.48|1058.88|1058.38|0
1666345200000|2022-10-21 09:40:00|1059.78|1059.28|1058.53|1058.03|1059.78|1059.28|1057.78|1057.28|11
1666345500000|2022-10-21 09:45:00|1058.48|1057.98|1059.73|1059.23|1059.73|1059.23|1058.48|1057.98|1
1666345800000|2022-10-21 09:50:00|1059.68|1059.18|1059.83|1059.33|1059.88|1059.38|1058.53|1058.03|11
1666346100000|2022-10-21 09:55:00|1059.88|1059.38|1059.63|1059.13|1059.88|1059.38|1059.08|1058.58|1
1666346400000|2022-10-21 10:00:00|1059.68|1059.18|1061.38|1060.88|1061.48|1060.98|1059.68|1059.18|1
1666346700000|2022-10-21 10:05:00|1061.33|1060.83|1061.78|1061.28|1061.78|1061.28|1060.88|1060.38|1
1666347000000|2022-10-21 10:10:00|1061.83|1061.33|1061.43|1060.93|1062.03|1061.53|1060.88|1060.38|1
1666347300000|2022-10-21 10:15:00|1061.38|1060.88|1061.23|1060.73|1061.58|1061.08|1061.13|1060.63|0
1666347600000|2022-10-21 10:20:00|1061.18|1060.68|1060.93|1060.43|1061.38|1060.88|1060.63|1060.13|1
1666347900000|2022-10-21 10:25:00|1060.88|1060.38|1061.28|1060.78|1061.48|1060.98|1060.88|1060.38|1
1666348200000|2022-10-21 10:30:00|1061.23|1060.73|1061.23|1060.73|1061.63|1061.13|1061.13|1060.63|1
1666348500000|2022-10-21 10:35:00|1061.13|1060.63|1060.43|1059.93|1061.48|1060.98|1060.43|1059.93|1
1666348800000|2022-10-21 10:40:00|1060.48|1059.98|1061.68|1061.18|1061.93|1061.43|1060.13|1059.63|1
1666349100000|2022-10-21 10:45:00|1061.63|1061.13|1061.88|1061.38|1062.13|1061.63|1061.13|1060.63|1
1666349400000|2022-10-21 10:50:00|1061.83|1061.33|1061.93|1061.43|1062.23|1061.73|1061.33|1060.83|1
1666349700000|2022-10-21 10:55:00|1061.88|1061.38|1062.13|1061.63|1062.63|1062.13|1061.78|1061.28|0
1666350000000|2022-10-21 11:00:00|1062.18|1061.68|1063.23|1062.73|1063.33|1062.83|1062.18|1061.68|1
1666350300000|2022-10-21 11:05:00|1063.18|1062.68|1063.08|1062.58|1064.03|1063.53|1062.98|1062.48|70
1666350600000|2022-10-21 11:10:00|1063.13|1062.63|1063.58|1063.08|1063.73|1063.23|1062.03|1061.53|1
1666350900000|2022-10-21 11:15:00|1063.48|1062.98|1063.73|1063.23|1064.03|1063.53|1063.13|1062.63|1
1666351200000|2022-10-21 11:20:00|1063.68|1063.18|1063.03|1062.53|1063.93|1063.43|1062.93|1062.43|1
1666351500000|2022-10-21 11:25:00|1063.08|1062.58|1063.93|1063.43|1064.13|1063.63|1063.03|1062.53|1
1666351800000|2022-10-21 11:30:00|1063.98|1063.48|1064.38|1063.88|1064.83|1064.33|1063.98|1063.48|1
1666352100000|2022-10-21 11:35:00|1064.43|1063.93|1064.73|1064.23|1064.98|1064.48|1063.73|1063.23|1
1666352400000|2022-10-21 11:40:00|1064.76|1064.26|1063.56|1063.06|1064.81|1064.31|1063.21|1062.71|1
1666352700000|2022-10-21 11:45:00|1063.41|1062.91|1063.86|1063.36|1064.01|1063.51|1062.96|1062.46|1
1666353000000|2022-10-21 11:50:00|1063.91|1063.41|1063.26|1062.76|1064.16|1063.66|1063.26|1062.76|1
1666353300000|2022-10-21 11:55:00|1063.31|1062.81|1063.36|1062.86|1063.71|1063.21|1062.26|1061.76|1
1666353600000|2022-10-21 12:00:00|1063.41|1062.91|1062.56|1062.06|1064.01|1063.51|1062.51|1062.01|1
1666353900000|2022-10-21 12:05:00|1062.61|1062.11|1061.76|1061.26|1062.66|1062.16|1061.56|1061.06|1
1666354200000|2022-10-21 12:10:00|1061.66|1061.16|1060.76|1060.26|1061.66|1061.16|1060.46|1059.96|1
1666354500000|2022-10-21 12:15:00|1060.71|1060.21|1058.36|1057.86|1060.81|1060.31|1058.31|1057.81|21
1666354800000|2022-10-21 12:20:00|1058.21|1057.71|1058.11|1057.61|1058.56|1058.06|1057.16|1056.66|10
1666355100000|2022-10-21 12:25:00|1058.16|1057.66|1058.26|1057.76|1058.96|1058.46|1058.16|1057.66|1
1666355400000|2022-10-21 12:30:00|1058.16|1057.66|1058.01|1057.51|1058.41|1057.91|1057.16|1056.66|1
1666355700000|2022-10-21 12:35:00|1058.06|1057.56|1057.71|1057.21|1058.16|1057.66|1057.51|1057.01|5
1666356000000|2022-10-21 12:40:00|1057.76|1057.26|1059.01|1058.51|1059.51|1059.01|1057.71|1057.21|14
1666356300000|2022-10-21 12:45:00|1058.96|1058.46|1058.76|1058.26|1059.16|1058.66|1058.31|1057.81|5
1666356600000|2022-10-21 12:50:00|1058.66|1058.16|1058.31|1057.81|1058.76|1058.26|1057.71|1057.21|2
1666356900000|2022-10-21 12:55:00|1058.26|1057.76|1059.06|1058.56|1059.91|1059.41|1057.56|1057.06|13
1666357200000|2022-10-21 13:00:00|1059.16|1058.66|1060.71|1060.21|1062.41|1061.91|1058.91|1058.41|25
1666357500000|2022-10-21 13:05:00|1060.66|1060.16|1062.41|1061.91|1062.81|1062.31|1060.36|1059.86|16
1666357800000|2022-10-21 13:10:00|1062.46|1061.96|1059.46|1058.96|1062.86|1062.36|1059.21|1058.71|55
1666358100000|2022-10-21 13:15:00|1059.66|1059.16|1059.11|1058.61|1061.01|1060.51|1059.11|1058.61|15
1666358400000|2022-10-21 13:20:00|1059.06|1058.56|1060.16|1059.66|1060.86|1060.36|1058.91|1058.41|7
1666358700000|2022-10-21 13:25:00|1060.21|1059.71|1061.41|1060.91|1061.46|1060.96|1060.11|1059.61|3
1666359000000|2022-10-21 13:30:00|1061.46|1060.96|1060.56|1060.06|1062.01|1061.51|1058.81|1058.31|25
1666359300000|2022-10-21 13:35:00|1060.61|1060.11|1063.56|1063.06|1063.56|1063.06|1060.41|1059.91|23
1666359600000|2022-10-21 13:40:00|1063.61|1063.11|1065.06|1064.56|1065.16|1064.66|1062.96|1062.46|16
1666359900000|2022-10-21 13:45:00|1065.11|1064.61|1065.21|1064.71|1065.86|1065.36|1064.61|1064.11|35
1666360200000|2022-10-21 13:50:00|1065.31|1064.81|1064.81|1064.31|1065.86|1065.36|1064.31|1063.81|15
1666360500000|2022-10-21 13:55:00|1064.91|1064.41|1065.76|1065.26|1065.81|1065.31|1064.81|1064.31|1
1666360800000|2022-10-21 14:00:00|1065.81|1065.31|1067.51|1067.01|1067.56|1067.06|1065.81|1065.31|17
1666361100000|2022-10-21 14:05:00|1067.56|1067.06|1067.01|1066.51|1068.86|1068.36|1066.81|1066.31|1
1666361400000|2022-10-21 14:10:00|1066.88|1066.38|1066.73|1066.23|1067.78|1067.28|1066.08|1065.58|71
1666361700000|2022-10-21 14:15:00|1066.68|1066.18|1068.68|1066.18|1068.68|1067.23|1066.63|1066.13|30
1666362000000|2022-10-21 14:20:00|1068.69|1066.19|1065.92|1063.42|1069.38|1066.88|1065.69|1063.19|0
1666362300000|2022-10-21 14:25:00|1065.7|1063.2|1064.3|1061.8|1065.92|1063.42|1064.3|1061.8|0
1666362600000|2022-10-21 14:30:00|1064.31|1061.81|1064.29|1061.79|1065.91|1063.41|1064.28|1061.78|0
1666362900000|2022-10-21 14:35:00|1064.51|1062.01|1064.29|1061.79|1064.75|1062.25|1063.56|1061.06|0
1666363200000|2022-10-21 14:40:00|1064.4|1061.9|1064.75|1062.25|1065.67|1063.17|1063.59|1061.09|0
1666363500000|2022-10-21 14:45:00|1064.53|1062.03|1066.14|1063.64|1066.15|1063.65|1064.29|1061.79|0
1666363800000|2022-10-21 14:50:00|1065.92|1063.42|1066.8|1064.3|1067.28|1064.78|1065.68|1063.18|0
1666364100000|2022-10-21 14:55:00|1066.81|1064.31|1064.49|1061.99|1066.81|1064.31|1064.25|1061.75|0
1666364400000|2022-10-21 15:00:00|1064.6|1062.1|1064.01|1061.51|1064.94|1062.44|1063.53|1061.03|0
1666364700000|2022-10-21 15:05:00|1064|1061.5|1065.37|1062.87|1065.38|1062.88|1063.76|1061.26|0
1666365000000|2022-10-21 15:10:00|1065.38|1062.88|1065.84|1063.34|1066.32|1063.82|1065.15|1062.65|0
1666365300000|2022-10-21 15:15:00|1065.61|1063.11|1065.83|1063.33|1066.54|1064.04|1065.6|1063.1|0
1666365600000|2022-10-21 15:20:00|1065.82|1063.32|1066.07|1063.57|1067.23|1064.73|1065.13|1062.63|0
1666365900000|2022-10-21 15:25:00|1066.08|1063.58|1067.01|1064.51|1067.48|1064.98|1066.07|1063.57|0
1666366200000|2022-10-21 15:30:00|1067.24|1064.74|1067.74|1065.24|1069.1|1066.6|1067.02|1064.52|0
1666366500000|2022-10-21 15:35:00|1067.97|1065.47|1067.01|1064.51|1068.2|1065.7|1066.56|1064.06|0
1666366800000|2022-10-21 15:40:00|1067.02|1064.52|1068.44|1065.94|1069.13|1066.63|1066.78|1064.28|0
1666367100000|2022-10-21 15:45:00|1068.55|1066.05|1068.91|1066.41|1069.59|1067.09|1067.74|1065.24|0
1666367400000|2022-10-21 15:50:00|1068.92|1066.42|1068.68|1066.18|1069.61|1067.11|1068.21|1065.71|0
1666367700000|2022-10-21 15:55:00|1068.46|1065.96|1069.62|1067.12|1069.62|1067.12|1068.21|1065.71|0
1666368000000|2022-10-21 16:00:00|1069.63|1067.13|1070.57|1068.07|1071.04|1068.54|1069.63|1067.13|0
1666368300000|2022-10-21 16:05:00|1070.46|1067.96|1069.41|1066.91|1070.46|1067.96|1069.18|1066.68|0
1666368600000|2022-10-21 16:10:00|1069.42|1066.92|1069.64|1067.14|1069.65|1067.15|1068.25|1065.75|0
1666368900000|2022-10-21 16:15:00|1069.42|1066.92|1068.7|1066.2|1069.64|1067.14|1068.47|1065.97|0
1666369200000|2022-10-21 16:20:00|1068.69|1066.19|1070.09|1067.59|1070.09|1067.59|1068.23|1065.73|0
1666369500000|2022-10-21 16:25:00|1069.98|1067.48|1068.46|1065.96|1070.21|1067.71|1068.23|1065.73|0
1666369800000|2022-10-21 16:30:00|1068.47|1065.97|1069.19|1066.69|1069.42|1066.92|1068.01|1065.51|0
1666370100000|2022-10-21 16:35:00|1069.18|1066.68|1068.72|1066.22|1070.13|1067.63|1068.26|1065.76|0
1666370400000|2022-10-21 16:40:00|1068.73|1066.23|1069.66|1067.16|1069.9|1067.4|1068.73|1066.23|0
1666370700000|2022-10-21 16:45:00|1069.89|1067.39|1070.83|1068.33|1070.84|1068.34|1069.66|1067.16|0
1666371000000|2022-10-21 16:50:00|1070.84|1068.34|1071.08|1068.58|1071.31|1068.81|1070.83|1068.33|0
1666371300000|2022-10-21 16:55:00|1071.07|1068.57|1070.6|1068.1|1071.31|1068.81|1070.14|1067.64|0
1666371600000|2022-10-21 17:00:00|1070.82|1068.32|1071.53|1069.03|1071.53|1069.03|1070.59|1068.09|0
1666371900000|2022-10-21 17:05:00|1071.52|1069.02|1071.04|1068.54|1071.75|1069.25|1070.82|1068.32|0
1666372200000|2022-10-21 17:10:00|1071.05|1068.55|1071.03|1068.53|1071.28|1068.78|1070.81|1068.31|0
1666372500000|2022-10-21 17:15:00|1071.04|1068.54|1071.95|1069.45|1071.95|1069.45|1070.56|1068.06|0
1666372800000|2022-10-21 17:20:00|1071.73|1069.23|1071.24|1068.74|1072.19|1069.69|1071.24|1068.74|0
1666373100000|2022-10-21 17:25:00|1071.25|1068.75|1071.94|1069.44|1071.95|1069.45|1071.01|1068.51|0
1666373400000|2022-10-21 17:30:00|1071.95|1069.45|1071.72|1069.22|1072.65|1070.15|1071.72|1069.22|0
1666373700000|2022-10-21 17:35:00|1071.95|1069.45|1071.95|1069.45|1072.18|1069.68|1071.61|1069.11|0
1666374000000|2022-10-21 17:40:00|1071.96|1069.46|1071.96|1069.46|1072.43|1069.93|1071.96|1069.46|0
1666374300000|2022-10-21 17:45:00|1072.19|1069.69|1072.9|1070.4|1072.9|1070.4|1072.08|1069.58|0
1666374600000|2022-10-21 17:50:00|1072.67|1070.17|1072.68|1070.18|1073.14|1070.64|1072.67|1070.17|0
1666374900000|2022-10-21 17:55:00|1072.67|1070.17|1072.92|1070.42|1072.92|1070.42|1072.44|1069.94|0
1666375200000|2022-10-21 18:00:00|1072.91|1070.41|1073.38|1070.88|1073.61|1071.11|1072.91|1070.41|0
1666375500000|2022-10-21 18:05:00|1073.39|1070.89|1073.63|1071.13|1073.85|1071.35|1073.38|1070.88|0
1666375800000|2022-10-21 18:10:00|1073.85|1071.35|1073.62|1071.12|1073.86|1071.36|1073.62|1071.12|0
1666562400000|2022-10-23 22:00:00|1084.84|1082.34|1085.14|1082.64|1085.16|1082.66|1083.78|1081.28|0
1666562700000|2022-10-23 22:05:00|1085.12|1082.62|1084.77|1082.27|1086.87|1084.37|1084.28|1081.78|0
1666563000000|2022-10-23 22:10:00|1084.76|1082.26|1084.22|1081.72|1085.5|1083|1084.22|1081.72|0
1666563300000|2022-10-23 22:15:00|1084.27|1081.77|1083.94|1081.44|1084.36|1081.86|1083.6|1081.1|0
1666563600000|2022-10-23 22:20:00|1083.97|1081.47|1083.37|1080.87|1084.27|1081.77|1083.18|1080.68|0
1666563900000|2022-10-23 22:25:00|1083.39|1080.89|1083.71|1081.21|1084.08|1081.58|1083.36|1080.86|0
1666564200000|2022-10-23 22:30:00|1083.69|1081.19|1083.5|1081|1083.71|1081.21|1083.13|1080.63|0
1666564500000|2022-10-23 22:35:00|1083.48|1080.98|1082.81|1080.31|1083.71|1081.21|1082.72|1080.22|0
1666564800000|2022-10-23 22:40:00|1082.86|1080.36|1082.77|1080.27|1082.95|1080.45|1082.5|1080|0
1666565100000|2022-10-23 22:45:00|1082.8|1080.3|1082.26|1079.76|1082.8|1080.3|1082.08|1079.58|0
1666565400000|2022-10-23 22:50:00|1082.24|1079.74|1082.63|1080.13|1082.82|1080.32|1082.13|1079.63|0
1666565700000|2022-10-23 22:55:00|1082.64|1080.14|1082.54|1080.04|1083|1080.5|1082.47|1079.97|0
1666566000000|2022-10-23 23:00:00|1082.5|1080|1082.59|1080.09|1082.96|1080.46|1082.45|1079.95|0
1666566300000|2022-10-23 23:05:00|1082.61|1080.11|1082.89|1080.39|1082.91|1080.41|1082.31|1079.81|0
1666566600000|2022-10-23 23:10:00|1082.91|1080.41|1082.4|1079.9|1082.96|1080.46|1082.4|1079.9|0
1666566900000|2022-10-23 23:15:00|1082.45|1079.95|1082.73|1080.23|1082.8|1080.3|1082.45|1079.95|0
1666567200000|2022-10-23 23:20:00|1082.72|1080.22|1081.99|1079.49|1082.82|1080.32|1081.9|1079.4|0
1666567500000|2022-10-23 23:25:00|1082.01|1079.51|1081.76|1079.26|1082.08|1079.58|1081.48|1078.98|0
1666567800000|2022-10-23 23:30:00|1081.8|1079.3|1081.78|1079.28|1082.1|1079.6|1081.57|1079.07|0
1666568100000|2022-10-23 23:35:00|1081.76|1079.26|1082.98|1080.48|1083.23|1080.73|1081.62|1079.12|0
1666568400000|2022-10-23 23:40:00|1082.96|1080.46|1083.53|1081.03|1083.58|1081.08|1082.5|1080|0
1666568700000|2022-10-23 23:45:00|1083.54|1081.04|1082.24|1079.74|1083.86|1081.36|1082.24|1079.74|0
1666569000000|2022-10-23 23:50:00|1082.27|1079.77|1082.5|1080|1082.59|1080.09|1081.8|1079.3|0
1666569300000|2022-10-23 23:55:00|1082.49|1079.99|1081.13|1078.63|1082.59|1080.09|1081.13|1078.63|0
1666569600000|2022-10-24 00:00:00|1081.14|1078.64|1080.95|1078.45|1081.48|1078.98|1080.35|1077.85|0
1666569900000|2022-10-24 00:05:00|1081.09|1078.59|1081.71|1079.21|1081.76|1079.26|1080.81|1078.31|0
1666570200000|2022-10-24 00:10:00|1081.76|1079.26|1080.77|1078.27|1081.94|1079.44|1080.68|1078.18|0
1666570500000|2022-10-24 00:15:00|1080.72|1078.22|1079.68|1077.18|1080.74|1078.24|1078.76|1076.26|0
1666570800000|2022-10-24 00:20:00|1079.67|1077.17|1079.45|1076.95|1079.91|1077.41|1078.99|1076.49|0
1666571100000|2022-10-24 00:25:00|1079.44|1076.94|1079.91|1077.41|1079.91|1077.41|1079.22|1076.72|0
1666571400000|2022-10-24 00:30:00|1080.13|1077.63|1079.45|1076.95|1080.14|1077.64|1079.45|1076.95|0
1666571700000|2022-10-24 00:35:00|1079.46|1076.96|1079.92|1077.42|1080.38|1077.88|1079.46|1076.96|0
1666572000000|2022-10-24 00:40:00|1080.03|1077.53|1079.45|1076.95|1080.14|1077.64|1079.44|1076.94|0
1666572300000|2022-10-24 00:45:00|1079.44|1076.94|1078.97|1076.47|1079.67|1077.17|1078.97|1076.47|0
1666572600000|2022-10-24 00:50:00|1078.98|1076.48|1079.2|1076.7|1079.43|1076.93|1078.97|1076.47|0
1666572900000|2022-10-24 00:55:00|1079.42|1076.92|1079.43|1076.93|1079.65|1077.15|1078.97|1076.47|0
1666573200000|2022-10-24 01:00:00|1079.42|1076.92|1079.65|1077.15|1079.65|1077.15|1078.97|1076.47|0
1666573500000|2022-10-24 01:05:00|1079.87|1077.37|1079.42|1076.92|1079.88|1077.38|1079.19|1076.69|0
1666573800000|2022-10-24 01:10:00|1079.31|1076.81|1079.43|1076.93|1079.43|1076.93|1078.97|1076.47|0
1666574100000|2022-10-24 01:15:00|1079.2|1076.7|1077.59|1075.09|1079.2|1076.7|1077.59|1075.09|0
1666574400000|2022-10-24 01:20:00|1077.37|1074.87|1077.14|1074.64|1078.05|1075.55|1077.14|1074.64|0
1666574700000|2022-10-24 01:25:00|1077.36|1074.86|1077.6|1075.1|1078.05|1075.55|1077.14|1074.64|0
1666575000000|2022-10-24 01:30:00|1077.37|1074.87|1078.3|1075.8|1078.31|1075.81|1077.03|1074.53|0
1666575300000|2022-10-24 01:35:00|1078.31|1075.81|1078.31|1075.81|1079|1076.5|1078.3|1075.8|0
1666575600000|2022-10-24 01:40:00|1078.42|1075.92|1078.08|1075.58|1078.76|1076.26|1078.07|1075.57|0
1666575900000|2022-10-24 01:45:00|1078.07|1075.57|1077.85|1075.35|1078.53|1076.03|1077.84|1075.34|0
1666576200000|2022-10-24 01:50:00|1077.84|1075.34|1077.62|1075.12|1078.08|1075.58|1077.39|1074.89|0
1666576500000|2022-10-24 01:55:00|1077.63|1075.13|1077.17|1074.67|1077.63|1075.13|1076.94|1074.44|0
1666576800000|2022-10-24 02:00:00|1076.95|1074.45|1076.24|1073.74|1076.95|1074.45|1076.24|1073.74|0
1666577100000|2022-10-24 02:05:00|1076.25|1073.75|1076.69|1074.19|1076.92|1074.42|1076.25|1073.75|0
1666577400000|2022-10-24 02:10:00|1076.7|1074.2|1076.24|1073.74|1077.15|1074.65|1076.01|1073.51|0
1666577700000|2022-10-24 02:15:00|1076.25|1073.75|1076.71|1074.21|1076.71|1074.21|1075.57|1073.07|0
1666578000000|2022-10-24 02:20:00|1076.7|1074.2|1076.02|1073.52|1076.71|1074.21|1076.02|1073.52|0
1666578300000|2022-10-24 02:25:00|1075.8|1073.3|1076.49|1073.99|1076.49|1073.99|1075.79|1073.29|0
1666578600000|2022-10-24 02:30:00|1076.71|1074.21|1076.48|1073.98|1076.94|1074.44|1076.48|1073.98|0
1666578900000|2022-10-24 02:35:00|1076.49|1073.99|1076.03|1073.53|1076.72|1074.22|1076.03|1073.53|0
1666579200000|2022-10-24 02:40:00|1076.02|1073.52|1076.03|1073.53|1076.49|1073.99|1076.02|1073.52|0
1666579500000|2022-10-24 02:45:00|1073.85|1071.35|1074.09|1071.59|1074.43|1071.93|1073.63|1071.13|0
1666579800000|2022-10-24 02:50:00|1074.2|1071.7|1074.09|1071.59|1074.32|1071.82|1074.09|1071.59|0
1666580100000|2022-10-24 02:55:00|1074.31|1071.81|1073.63|1071.13|1074.32|1071.82|1073.63|1071.13|0
1666580400000|2022-10-24 03:00:00|1076.14|1073.64|1075.91|1073.41|1076.26|1073.76|1075.8|1073.3|0
1666580700000|2022-10-24 03:05:00|1075.8|1073.3|1074.76|1072.26|1076.03|1073.53|1074.64|1072.14|0
1666581000000|2022-10-24 03:10:00|1074.87|1072.37|1073.96|1071.46|1074.88|1072.38|1073.95|1071.45|0
1666581300000|2022-10-24 03:15:00|1074.18|1071.68|1074.19|1071.69|1074.42|1071.92|1074.18|1071.68|0
1666581600000|2022-10-24 03:20:00|1074.08|1071.58|1074.19|1071.69|1074.42|1071.92|1073.96|1071.46|0
1666581900000|2022-10-24 03:25:00|1074.2|1071.7|1074.42|1071.92|1074.43|1071.93|1073.97|1071.47|0
1666582200000|2022-10-24 03:30:00|1074.43|1071.93|1074.42|1071.92|1074.65|1072.15|1074.19|1071.69|0
1666582500000|2022-10-24 03:35:00|1074.43|1071.93|1073.97|1071.47|1074.65|1072.15|1073.97|1071.47|0
1666582800000|2022-10-24 03:40:00|1073.96|1071.46|1073.73|1071.23|1073.97|1071.47|1073.5|1071|0
1666583100000|2022-10-24 03:45:00|1071.45|1068.95|1071.8|1069.3|1071.8|1069.3|1071.34|1068.84|0
1666583400000|2022-10-24 03:50:00|1071.58|1069.08|1071.58|1069.08|1071.81|1069.31|1071.35|1068.85|0
1666583700000|2022-10-24 03:55:00|1071.57|1069.07|1071.57|1069.07|1071.8|1069.3|1071.34|1068.84|0
1666584000000|2022-10-24 04:00:00|1073.74|1071.24|1073.86|1071.36|1074.2|1071.7|1073.74|1071.24|0
1666584300000|2022-10-24 04:05:00|1073.75|1071.25|1073.39|1070.89|1073.86|1071.36|1073.28|1070.78|0
1666584600000|2022-10-24 04:10:00|1073.28|1070.78|1073.74|1071.24|1073.98|1071.48|1073.28|1070.78|0
1666584900000|2022-10-24 04:15:00|1071.34|1068.84|1071.81|1069.31|1071.81|1069.31|1071.11|1068.61|0
1666585200000|2022-10-24 04:20:00|1071.8|1069.3|1071.81|1069.31|1072.03|1069.53|1071.8|1069.3|0
1666585500000|2022-10-24 04:25:00|1071.59|1069.09|1071.7|1069.2|1071.7|1069.2|1071.58|1069.08|0
1666585800000|2022-10-24 04:30:00|1074.21|1071.71|1074.91|1072.41|1075.37|1072.87|1073.98|1071.48|0
1666586100000|2022-10-24 04:35:00|1075.03|1072.53|1075.14|1072.64|1075.37|1072.87|1074.91|1072.41|0
1666586400000|2022-10-24 04:40:00|1075.03|1072.53|1075.15|1072.65|1075.37|1072.87|1074.91|1072.41|0
1666586700000|2022-10-24 04:45:00|1075.26|1072.76|1076.07|1073.57|1076.54|1074.04|1075.15|1072.65|0
1666587000000|2022-10-24 04:50:00|1076.08|1073.58|1075.83|1073.33|1076.08|1073.58|1075.83|1073.33|0
1666587300000|2022-10-24 04:55:00|1075.61|1073.11|1075.83|1073.33|1076.07|1073.57|1075.61|1073.11|0
1666587600000|2022-10-24 05:00:00|1075.95|1073.45|1075.83|1073.33|1076.06|1073.56|1075.6|1073.1|0
1666587900000|2022-10-24 05:05:00|1075.72|1073.22|1074.68|1072.18|1075.83|1073.33|1074.57|1072.07|0
1666588200000|2022-10-24 05:10:00|1074.45|1071.95|1073.76|1071.26|1074.45|1071.95|1073.52|1071.02|0
1666588500000|2022-10-24 05:15:00|1073.64|1071.14|1073.64|1071.14|1074.21|1071.71|1073.64|1071.14|0
1666588800000|2022-10-24 05:20:00|1073.75|1071.25|1073.76|1071.26|1073.99|1071.49|1073.53|1071.03|0
1666589100000|2022-10-24 05:25:00|1073.87|1071.37|1073.98|1071.48|1073.99|1071.49|1073.53|1071.03|0
1666589400000|2022-10-24 05:30:00|1073.75|1071.25|1073.99|1071.49|1074.22|1071.72|1073.75|1071.25|0
1666589700000|2022-10-24 05:35:00|1074.1|1071.6|1073.76|1071.26|1074.22|1071.72|1073.53|1071.03|0
1666590000000|2022-10-24 05:40:00|1073.77|1071.27|1073.31|1070.81|1073.77|1071.27|1073.31|1070.81|0
1666590300000|2022-10-24 05:45:00|1073.32|1070.82|1073.76|1071.26|1073.77|1071.27|1073.31|1070.81|0
1666590600000|2022-10-24 05:50:00|1073.54|1071.04|1073.29|1070.79|1074.21|1071.71|1073.28|1070.78|0
1666590900000|2022-10-24 05:55:00|1073.51|1071.01|1075.07|1072.57|1075.51|1073.01|1072.83|1070.33|0
1666591200000|2022-10-24 06:00:00|1075.52|1073.02|1075.97|1073.47|1075.97|1073.47|1074.61|1072.11|0
1666591500000|2022-10-24 06:05:00|1075.96|1073.46|1075.73|1073.23|1075.97|1073.47|1075.5|1073|0
1666591800000|2022-10-24 06:10:00|1075.95|1073.45|1076.17|1073.67|1076.87|1074.37|1075.95|1073.45|0
1666592100000|2022-10-24 06:15:00|1075.95|1073.45|1076.87|1074.37|1077.57|1075.07|1075.94|1073.44|0
1666592400000|2022-10-24 06:20:00|1076.88|1074.38|1077.56|1075.06|1078.25|1075.75|1076.88|1074.38|0
1666592700000|2022-10-24 06:25:00|1077.67|1075.17|1078.02|1075.52|1078.25|1075.75|1077.56|1075.06|0
1666593000000|2022-10-24 06:30:00|1078.24|1075.74|1077.79|1075.29|1078.72|1076.22|1077.33|1074.83|0
1666593300000|2022-10-24 06:35:00|1077.56|1075.06|1078.25|1075.75|1078.47|1075.97|1077.32|1074.82|0
1666593600000|2022-10-24 06:40:00|1078.47|1075.97|1077.34|1074.84|1078.48|1075.98|1077.34|1074.84|0
1666593900000|2022-10-24 06:45:00|1077.56|1075.06|1077.31|1074.81|1078.01|1075.51|1077.09|1074.59|0
1666594200000|2022-10-24 06:50:00|1077.09|1074.59|1076.85|1074.35|1077.78|1075.28|1076.62|1074.12|0
1666594500000|2022-10-24 06:55:00|1076.86|1074.36|1076.42|1073.92|1077.09|1074.59|1076.4|1073.9|0
1666594800000|2022-10-24 07:00:00|1076.53|1074.03|1073.35|1070.85|1080.72|1078.22|1073.35|1070.85|0
1666595100000|2022-10-24 07:05:00|1073.57|1071.07|1062.58|1062.08|1074.03|1071.53|1062.03|1061.53|0
1666595400000|2022-10-24 07:10:00|1062.53|1062.03|1058.18|1057.68|1062.58|1062.08|1057.58|1057.08|0
1666595700000|2022-10-24 07:15:00|1058.08|1057.58|1056.18|1055.68|1059.88|1059.38|1056.08|1055.58|0
1666596000000|2022-10-24 07:20:00|1056.28|1055.78|1054.68|1054.18|1056.78|1056.28|1054.48|1053.98|0
1666596300000|2022-10-24 07:25:00|1054.63|1054.13|1055.98|1055.48|1056.38|1055.88|1054.28|1053.78|0
1666596600000|2022-10-24 07:30:00|1055.93|1055.43|1055.33|1054.83|1057.08|1056.58|1055.23|1054.73|0
1666596900000|2022-10-24 07:35:00|1055.38|1054.88|1056.83|1056.33|1057.33|1056.83|1055.38|1054.88|0
1666597200000|2022-10-24 07:40:00|1056.78|1056.28|1056.63|1056.13|1058.13|1057.63|1056.08|1055.58|0
1666597500000|2022-10-24 07:45:00|1056.68|1056.18|1057.53|1057.03|1057.53|1057.03|1055.53|1055.03|0
1666597800000|2022-10-24 07:50:00|1057.71|1057.21|1056.96|1056.46|1057.91|1057.41|1056.61|1056.11|0
1666598100000|2022-10-24 07:55:00|1056.91|1056.41|1055.96|1055.46|1056.91|1056.41|1055.31|1054.81|0
1666598400000|2022-10-24 08:00:00|1055.91|1055.41|1053.71|1053.21|1056.91|1056.41|1053.71|1053.21|0
1666598700000|2022-10-24 08:05:00|1053.61|1053.11|1055.61|1055.11|1055.91|1055.41|1053.01|1052.51|0
1666599000000|2022-10-24 08:10:00|1055.66|1055.16|1054.51|1054.01|1055.66|1055.16|1053.51|1053.01|0
1666599300000|2022-10-24 08:15:00|1054.56|1054.06|1055.76|1055.26|1055.76|1055.26|1054.41|1053.91|0
1666599600000|2022-10-24 08:20:00|1055.71|1055.21|1054.11|1053.61|1055.81|1055.31|1053.81|1053.31|0
1666599900000|2022-10-24 08:25:00|1054.16|1053.66|1052.76|1052.26|1054.31|1053.81|1052.56|1052.06|0
1666600200000|2022-10-24 08:30:00|1052.71|1052.21|1053.11|1052.61|1053.56|1053.06|1052.61|1052.11|20
1666600500000|2022-10-24 08:35:00|1053.21|1052.71|1054.16|1053.66|1054.36|1053.86|1053.16|1052.66|10
1666600800000|2022-10-24 08:40:00|1054.21|1053.71|1054.71|1054.21|1055.26|1054.76|1053.41|1052.91|0
1666601100000|2022-10-24 08:45:00|1054.66|1054.16|1054.41|1053.91|1054.96|1054.46|1054.01|1053.51|0
1666601400000|2022-10-24 08:50:00|1054.46|1053.96|1054.21|1053.71|1054.66|1054.16|1053.01|1052.51|10
1666601700000|2022-10-24 08:55:00|1054.16|1053.66|1055.11|1054.61|1055.61|1055.11|1054.16|1053.66|76
1666602000000|2022-10-24 09:00:00|1055.21|1054.71|1055.56|1055.06|1055.56|1055.06|1054.66|1054.16|0
1666602300000|2022-10-24 09:05:00|1055.51|1055.01|1056.76|1056.26|1056.76|1056.26|1055.46|1054.96|0
1666602600000|2022-10-24 09:10:00|1056.81|1056.31|1055.71|1055.21|1057.76|1057.26|1055.66|1055.16|40
1666602900000|2022-10-24 09:15:00|1055.76|1055.26|1056.81|1056.31|1057.16|1056.66|1055.61|1055.11|0
1666603200000|2022-10-24 09:20:00|1056.86|1056.36|1055.36|1054.86|1057.06|1056.56|1055.31|1054.81|0
1666603500000|2022-10-24 09:25:00|1055.46|1054.96|1055.11|1054.61|1056.66|1056.16|1054.81|1054.31|0
1666603800000|2022-10-24 09:30:00|1055.06|1054.56|1056.01|1055.51|1056.41|1055.91|1054.56|1054.06|14
1666604100000|2022-10-24 09:35:00|1056.06|1055.56|1056.51|1056.01|1056.61|1056.11|1055.06|1054.56|27
1666604400000|2022-10-24 09:40:00|1056.56|1056.06|1055.31|1054.81|1056.56|1056.06|1055.01|1054.51|10
1666604700000|2022-10-24 09:45:00|1055.26|1054.76|1055.51|1055.01|1055.66|1055.16|1054.96|1054.46|0
1666605000000|2022-10-24 09:50:00|1055.61|1055.11|1058.56|1058.06|1058.56|1058.06|1055.56|1055.06|10
1666605300000|2022-10-24 09:55:00|1058.61|1058.11|1059.11|1058.61|1059.11|1058.61|1058.21|1057.71|0
1666605600000|2022-10-24 10:00:00|1059.16|1058.66|1059.31|1058.81|1059.61|1059.11|1058.51|1058.01|2
1666605900000|2022-10-24 10:05:00|1059.21|1058.71|1059.41|1058.91|1060.56|1060.06|1059.16|1058.66|27
1666606200000|2022-10-24 10:10:00|1059.46|1058.96|1060.11|1059.61|1060.31|1059.81|1059.46|1058.96|0
1666606500000|2022-10-24 10:15:00|1060.16|1059.66|1061.41|1060.91|1061.51|1061.01|1060.16|1059.66|0
1666606800000|2022-10-24 10:20:00|1061.26|1060.76|1062.06|1061.56|1062.56|1062.06|1061.21|1060.71|0
1666607100000|2022-10-24 10:25:00|1062.11|1061.61|1061.66|1061.16|1062.16|1061.66|1061.46|1060.96|0
1666607400000|2022-10-24 10:30:00|1061.71|1061.21|1061.61|1061.11|1061.91|1061.41|1061.06|1060.56|11
1666607700000|2022-10-24 10:35:00|1061.51|1061.01|1061.81|1061.31|1062.36|1061.86|1061.11|1060.61|10
1666608000000|2022-10-24 10:40:00|1061.86|1061.36|1061.61|1061.11|1062.01|1061.51|1061.36|1060.86|0
1666608300000|2022-10-24 10:45:00|1061.56|1061.06|1061.51|1061.01|1061.81|1061.31|1061.31|1060.81|0
1666608600000|2022-10-24 10:50:00|1061.56|1061.06|1062.51|1062.01|1062.61|1062.11|1061.56|1061.06|0
1666608900000|2022-10-24 10:55:00|1062.56|1062.06|1064.11|1063.61|1064.11|1063.61|1062.46|1061.96|10
1666609200000|2022-10-24 11:00:00|1064.01|1063.51|1064.01|1063.51|1064.06|1063.56|1063.66|1063.16|0
1666609500000|2022-10-24 11:05:00|1064.11|1063.61|1065.01|1064.51|1065.16|1064.66|1064.11|1063.61|3
1666609800000|2022-10-24 11:10:00|1065.06|1064.56|1065.21|1064.71|1065.91|1065.41|1064.81|1064.31|7
1666610100000|2022-10-24 11:15:00|1065.26|1064.76|1065.76|1065.26|1066.06|1065.56|1064.91|1064.41|2
1666610400000|2022-10-24 11:20:00|1065.71|1065.21|1065.76|1065.26|1065.96|1065.46|1065.41|1064.91|19
1666610700000|2022-10-24 11:25:00|1065.71|1065.21|1066.61|1066.11|1066.76|1066.26|1065.11|1064.61|25
1666611000000|2022-10-24 11:30:00|1066.66|1066.16|1067.01|1066.51|1067.46|1066.96|1066.21|1065.71|10
1666611300000|2022-10-24 11:35:00|1066.91|1066.41|1066.86|1066.36|1067.56|1067.06|1066.81|1066.31|1
1666611600000|2022-10-24 11:40:00|1066.82|1066.32|1067.52|1067.02|1067.52|1067.02|1066.42|1065.92|1
1666611900000|2022-10-24 11:45:00|1067.47|1066.97|1066.67|1066.17|1067.52|1067.02|1066.67|1066.17|0
1666612200000|2022-10-24 11:50:00|1066.72|1066.22|1067.52|1067.02|1068.12|1067.62|1066.42|1065.92|10
1666612500000|2022-10-24 11:55:00|1067.57|1067.07|1067.87|1067.37|1068.22|1067.72|1067.57|1067.07|0
1666612800000|2022-10-24 12:00:00|1067.97|1067.47|1066.52|1066.02|1067.97|1067.47|1066.32|1065.82|10
1666613100000|2022-10-24 12:05:00|1066.57|1066.07|1065.32|1064.82|1066.92|1066.42|1065.32|1064.82|0
1666613400000|2022-10-24 12:10:00|1065.37|1064.87|1065.17|1064.67|1065.37|1064.87|1064.67|1064.17|0
1666613700000|2022-10-24 12:15:00|1065.22|1064.72|1064.27|1063.77|1065.42|1064.92|1063.77|1063.27|10
1666614000000|2022-10-24 12:20:00|1064.22|1063.72|1060.97|1060.47|1064.27|1063.77|1060.92|1060.42|1
1666614300000|2022-10-24 12:25:00|1061.02|1060.52|1062.32|1061.82|1062.32|1061.82|1060.57|1060.07|10
1666614600000|2022-10-24 12:30:00|1062.37|1061.87|1062.57|1062.07|1062.92|1062.42|1062.07|1061.57|0
1666614900000|2022-10-24 12:35:00|1062.62|1062.12|1064.32|1063.82|1064.32|1063.82|1062.47|1061.97|10
1666615200000|2022-10-24 12:40:00|1064.27|1063.77|1064.47|1063.97|1065.22|1064.72|1064.27|1063.77|0
1666615500000|2022-10-24 12:45:00|1064.42|1063.92|1064.27|1063.77|1064.82|1064.32|1063.97|1063.47|0
1666615800000|2022-10-24 12:50:00|1064.22|1063.72|1064.12|1063.62|1064.42|1063.92|1063.67|1063.17|0
1666616100000|2022-10-24 12:55:00|1064.17|1063.67|1066.02|1065.52|1066.02|1065.52|1064.02|1063.52|10
1666616400000|2022-10-24 13:00:00|1065.97|1065.47|1066.07|1065.57|1066.72|1066.22|1064.87|1064.37|8
1666616700000|2022-10-24 13:05:00|1066.12|1065.62|1067.07|1066.57|1067.12|1066.62|1065.57|1065.07|6
1666617000000|2022-10-24 13:10:00|1067.02|1066.52|1067.82|1067.32|1067.92|1067.42|1066.47|1065.97|5
1666617300000|2022-10-24 13:15:00|1067.87|1067.37|1069.12|1068.62|1069.12|1068.62|1067.47|1066.97|64
1666617600000|2022-10-24 13:20:00|1068.97|1068.47|1069.02|1068.52|1070.37|1069.87|1068.92|1068.42|36
1666617900000|2022-10-24 13:25:00|1069.07|1068.57|1068.82|1068.32|1069.32|1068.82|1068.02|1067.52|1
1666618200000|2022-10-24 13:30:00|1068.92|1068.42|1067.67|1067.17|1069.02|1068.52|1065.97|1065.47|8
1666618500000|2022-10-24 13:35:00|1067.57|1067.07|1069.57|1069.07|1069.97|1069.47|1067.57|1067.07|0
1666618800000|2022-10-24 13:40:00|1069.52|1069.02|1068.37|1067.87|1069.72|1069.22|1067.02|1066.52|10
1666619100000|2022-10-24 13:45:00|1068.27|1067.77|1068.57|1068.07|1070.32|1069.82|1067.72|1067.22|36
1666619400000|2022-10-24 13:50:00|1068.52|1068.02|1069.87|1069.37|1069.87|1069.37|1067.67|1067.17|0
1666619700000|2022-10-24 13:55:00|1069.92|1069.42|1070.82|1070.32|1071.57|1071.07|1069.77|1069.27|13
1666620000000|2022-10-24 14:00:00|1070.87|1070.37|1066.47|1065.97|1071.27|1070.77|1066.47|1065.97|0
1666620300000|2022-10-24 14:05:00|1066.37|1065.87|1067.02|1066.52|1067.77|1067.27|1066.32|1065.82|0
1666620600000|2022-10-24 14:10:00|1067.01|1066.51|1070.01|1069.51|1070.11|1069.61|1066.91|1066.41|70
1666620900000|2022-10-24 14:15:00|1069.96|1069.46|1068.84|1066.34|1070.56|1070.06|1067.61|1066.34|153
1666621200000|2022-10-24 14:20:00|1068.61|1066.11|1066.1|1063.6|1068.62|1066.12|1065.41|1062.91|0
1666621500000|2022-10-24 14:25:00|1066.32|1063.82|1067.6|1065.1|1067.72|1065.22|1065.64|1063.14|0
1666621800000|2022-10-24 14:30:00|1067.71|1065.21|1068.64|1066.14|1068.64|1066.14|1067.02|1064.52|0
1666622100000|2022-10-24 14:35:00|1068.42|1065.92|1069.12|1066.62|1069.58|1067.08|1068.42|1065.92|0
1666622400000|2022-10-24 14:40:00|1068.89|1066.39|1068.64|1066.14|1069.58|1067.08|1067.84|1065.34|0
1666622700000|2022-10-24 14:45:00|1068.42|1065.92|1067.95|1065.45|1068.65|1066.15|1067.49|1064.99|0
1666623000000|2022-10-24 14:50:00|1067.94|1065.44|1069.8|1067.3|1070.48|1067.98|1067.94|1065.44|0
1666623300000|2022-10-24 14:55:00|1069.79|1067.29|1070.27|1067.77|1070.72|1068.22|1069.1|1066.6|0
1666623600000|2022-10-24 15:00:00|1070.49|1067.99|1070.25|1067.75|1070.96|1068.46|1069.57|1067.07|0
1666623900000|2022-10-24 15:05:00|1070.26|1067.76|1069.79|1067.29|1070.73|1068.23|1069.56|1067.06|0
1666624200000|2022-10-24 15:10:00|1069.56|1067.06|1070.04|1067.54|1070.27|1067.77|1069.33|1066.83|0
1666624500000|2022-10-24 15:15:00|1070.15|1067.65|1069.34|1066.84|1070.96|1068.46|1068.43|1065.93|0
1666624800000|2022-10-24 15:20:00|1069.35|1066.85|1070.72|1068.22|1070.94|1068.44|1069.35|1066.85|0
1666625100000|2022-10-24 15:25:00|1070.71|1068.21|1070.72|1068.22|1071.17|1068.67|1069.92|1067.42|0
1666625400000|2022-10-24 15:30:00|1070.94|1068.44|1070.27|1067.77|1070.94|1068.44|1070.03|1067.53|0
1666625700000|2022-10-24 15:35:00|1070.04|1067.54|1071.85|1069.35|1072.07|1069.57|1069.81|1067.31|0
1666626000000|2022-10-24 15:40:00|1071.84|1069.34|1071.16|1068.66|1072.3|1069.8|1071.16|1068.66|0
1666626300000|2022-10-24 15:45:00|1071.15|1068.65|1071.39|1068.89|1071.61|1069.11|1070.68|1068.18|0
1666626600000|2022-10-24 15:50:00|1071.4|1068.9|1073.23|1070.73|1073.23|1070.73|1071.39|1068.89|0
1666626900000|2022-10-24 15:55:00|1073.12|1070.62|1073.89|1071.39|1073.9|1071.4|1072.99|1070.49|0
1666627200000|2022-10-24 16:00:00|1073.78|1071.28|1073.2|1070.7|1074.13|1071.63|1072.75|1070.25|0
1666627500000|2022-10-24 16:05:00|1073.21|1070.71|1072.76|1070.26|1073.66|1071.16|1072.75|1070.25|0
1666627800000|2022-10-24 16:10:00|1072.77|1070.27|1073.22|1070.72|1073.45|1070.95|1072.76|1070.26|0
1666628100000|2022-10-24 16:15:00|1073.23|1070.73|1073.47|1070.97|1073.7|1071.2|1072.55|1070.05|0
1666628400000|2022-10-24 16:20:00|1073.69|1071.19|1073.93|1071.43|1073.93|1071.43|1072.78|1070.28|0
1666628700000|2022-10-24 16:25:00|1073.71|1071.21|1072.79|1070.29|1073.93|1071.43|1072.79|1070.29|0
1666629000000|2022-10-24 16:30:00|1073.02|1070.52|1072.78|1070.28|1073.24|1070.74|1072.33|1069.83|0
1666629300000|2022-10-24 16:35:00|1072.77|1070.27|1072.55|1070.05|1073.24|1070.74|1072.55|1070.05|0
1666629600000|2022-10-24 16:40:00|1072.56|1070.06|1072.9|1070.4|1072.9|1070.4|1072.09|1069.59|0
1666629900000|2022-10-24 16:45:00|1072.79|1070.29|1073.01|1070.51|1073.24|1070.74|1072.78|1070.28|0
1666630200000|2022-10-24 16:50:00|1073.02|1070.52|1073.03|1070.53|1073.03|1070.53|1072.68|1070.18|0
1666630500000|2022-10-24 16:55:00|1072.81|1070.31|1071.88|1069.38|1073.03|1070.53|1071.88|1069.38|0
1666630800000|2022-10-24 17:00:00|1071.89|1069.39|1071.88|1069.38|1072.11|1069.61|1071.2|1068.7|0
1666631100000|2022-10-24 17:05:00|1071.77|1069.27|1072.11|1069.61|1072.11|1069.61|1071.42|1068.92|0
1666631400000|2022-10-24 17:10:00|1072.1|1069.6|1071.86|1069.36|1072.11|1069.61|1071.19|1068.69|0
1666631700000|2022-10-24 17:15:00|1071.64|1069.14|1071.19|1068.69|1071.87|1069.37|1071.18|1068.68|0
1666632000000|2022-10-24 17:20:00|1071.41|1068.91|1070.96|1068.46|1071.41|1068.91|1070.5|1068|0
1666632300000|2022-10-24 17:25:00|1070.95|1068.45|1071.18|1068.68|1071.42|1068.92|1070.72|1068.22|0
1666632600000|2022-10-24 17:30:00|1071.17|1068.67|1070.95|1068.45|1071.19|1068.69|1070.49|1067.99|0
1666632900000|2022-10-24 17:35:00|1070.96|1068.46|1070.96|1068.46|1071.18|1068.68|1070.71|1068.21|0
1666633200000|2022-10-24 17:40:00|1071.18|1068.68|1071.64|1069.14|1071.64|1069.14|1071.07|1068.57|0
1666633500000|2022-10-24 17:45:00|1071.75|1069.25|1071.64|1069.14|1072.09|1069.59|1071.18|1068.68|0
1666633800000|2022-10-24 17:50:00|1071.63|1069.13|1071.86|1069.36|1072.09|1069.59|1071.4|1068.9|0
1666634100000|2022-10-24 17:55:00|1071.75|1069.25|1071.3|1068.8|1071.87|1069.37|1071.18|1068.68|0
1666634400000|2022-10-24 18:00:00|1071.41|1068.91|1072.33|1069.83|1072.33|1069.83|1071.18|1068.68|0
1666634700000|2022-10-24 18:05:00|1072.11|1069.61|1072.33|1069.83|1072.56|1070.06|1072.1|1069.6|0
1666635000000|2022-10-24 18:10:00|1072.11|1069.61|1072.33|1069.83|1072.34|1069.84|1072.1|1069.6|0
1666635300000|2022-10-24 18:15:00|1072.11|1069.61|1072.11|1069.61|1072.56|1070.06|1072.11|1069.61|0
1666635600000|2022-10-24 18:20:00|1072.12|1069.62|1071.9|1069.4|1072.23|1069.73|1071.66|1069.16|0
1666635900000|2022-10-24 18:25:00|1071.89|1069.39|1072.13|1069.63|1072.36|1069.86|1071.67|1069.17|0
1666636200000|2022-10-24 18:30:00|1072.12|1069.62|1072.14|1069.64|1072.36|1069.86|1072.12|1069.62|0
1666636500000|2022-10-24 18:35:00|1071.92|1069.42|1072.37|1069.87|1072.37|1069.87|1071.91|1069.41|0
1666636800000|2022-10-24 18:40:00|1072.36|1069.86|1072.85|1070.35|1073.19|1070.69|1071.69|1069.19|0
1666637100000|2022-10-24 18:45:00|1072.84|1070.34|1073.3|1070.8|1073.3|1070.8|1072.61|1070.11|0
1666637400000|2022-10-24 18:50:00|1073.29|1070.79|1073.3|1070.8|1073.3|1070.8|1072.84|1070.34|0
1666637700000|2022-10-24 18:55:00|1073.29|1070.79|1073.53|1071.03|1073.76|1071.26|1073.07|1070.57|0
1666638000000|2022-10-24 19:00:00|1073.54|1071.04|1073.77|1071.27|1073.99|1071.49|1073.31|1070.81|0
1666638300000|2022-10-24 19:05:00|1073.99|1071.49|1073.54|1071.04|1073.99|1071.49|1073.31|1070.81|0
1666638600000|2022-10-24 19:10:00|1073.55|1071.05|1073.78|1071.28|1073.78|1071.28|1073.54|1071.04|0
1666638900000|2022-10-24 19:15:00|1073.77|1071.27|1074.01|1071.51|1074.24|1071.74|1073.77|1071.27|0
1666639200000|2022-10-24 19:20:00|1073.79|1071.29|1073.33|1070.83|1073.79|1071.29|1073.1|1070.6|0
1666639500000|2022-10-24 19:25:00|1073.34|1070.84|1073.33|1070.83|1073.79|1071.29|1073.33|1070.83|0
1666639800000|2022-10-24 19:30:00|1073.55|1071.05|1073.1|1070.6|1073.56|1071.06|1072.87|1070.37|0
1666640100000|2022-10-24 19:35:00|1073.09|1070.59|1072.87|1070.37|1073.1|1070.6|1072.64|1070.14|0
1666640400000|2022-10-24 19:40:00|1072.86|1070.36|1072.19|1069.69|1072.87|1070.37|1072.18|1069.68|0
1666640700000|2022-10-24 19:45:00|1072.18|1069.68|1071.73|1069.23|1072.42|1069.92|1071.73|1069.23|0
1666641000000|2022-10-24 19:50:00|1071.95|1069.45|1071.25|1068.75|1071.97|1069.47|1071.03|1068.53|0
1666641300000|2022-10-24 19:55:00|1071.03|1068.53|1071.08|1068.58|1071.49|1068.99|1071.03|1068.53|0
1666641600000|2022-10-24 20:00:00|1071.17|1068.67|1070.94|1068.44|1071.21|1068.71|1070.8|1068.3|0
1666641900000|2022-10-24 20:05:00|1070.89|1068.39|1070.66|1068.16|1071.03|1068.53|1070.59|1068.09|0
1666642200000|2022-10-24 20:10:00|1070.62|1068.12|1070.78|1068.28|1071.03|1068.53|1070.55|1068.05|0
1666642500000|2022-10-24 20:15:00|1070.75|1068.25|1071.17|1068.67|1071.19|1068.69|1070.75|1068.25|0
1666642800000|2022-10-24 20:20:00|1071.16|1068.66|1070.89|1068.39|1071.21|1068.71|1070.85|1068.35|0
1666643100000|2022-10-24 20:25:00|1070.85|1068.35|1070.8|1068.3|1070.89|1068.39|1070.75|1068.25|0
1666643400000|2022-10-24 20:30:00|1070.82|1068.32|1070.75|1068.25|1070.82|1068.32|1070.75|1068.25|0
1666643700000|2022-10-24 20:35:00|1070.73|1068.23|1070.04|1067.54|1070.73|1068.23|1070.04|1067.54|0
1666644000000|2022-10-24 20:40:00|1070.05|1067.55|1070.09|1067.59|1070.25|1067.75|1070|1067.5|0
1666644300000|2022-10-24 20:45:00|1070.04|1067.54|1070.32|1067.82|1070.36|1067.86|1070|1067.5|0
1666644600000|2022-10-24 20:50:00|1070.27|1067.77|1070.23|1067.73|1070.36|1067.86|1070.18|1067.68|0
1666644900000|2022-10-24 20:55:00|1070.27|1067.77|1070.39|1067.89|1070.46|1067.96|1070.18|1067.68|0
1666645200000|2022-10-24 21:00:00|1070.36|1067.86|1070.37|1067.87|1070.46|1067.96|1070.32|1067.82|0
1666645500000|2022-10-24 21:05:00|1070.43|1067.93|1070.66|1068.16|1070.66|1068.16|1070.43|1067.93|0
1666645800000|2022-10-24 21:10:00|1070.64|1068.14|1070.8|1068.3|1070.8|1068.3|1070.59|1068.09|0
1666646100000|2022-10-24 21:15:00|1070.82|1068.32|1070.84|1068.34|1070.87|1068.37|1070.71|1068.21|0
1666646400000|2022-10-24 21:20:00|1070.82|1068.32|1070.82|1068.32|1070.89|1068.39|1070.71|1068.21|0
1666646700000|2022-10-24 21:25:00|1070.8|1068.3|1070.73|1068.23|1070.84|1068.34|1070.73|1068.23|0
1666647000000|2022-10-24 21:30:00|1070.71|1068.21|1070.71|1068.21|1070.71|1068.21|1070.69|1068.19|0
1666647300000|2022-10-24 21:35:00|1070.73|1068.23|1070.75|1068.25|1070.75|1068.25|1070.73|1068.23|0
1666647600000|2022-10-24 21:40:00|1070.73|1068.23|1070.75|1068.25|1070.75|1068.25|1070.73|1068.23|0
1666647900000|2022-10-24 21:45:00|1070.73|1068.23|1070.75|1068.25|1070.75|1068.25|1070.71|1068.21|0
1666648200000|2022-10-24 21:50:00|1070.73|1068.23|1070.73|1068.23|1070.75|1068.25|1070.73|1068.23|0
1666648500000|2022-10-24 21:55:00|1070.71|1068.21|1070.53|1068.03|1070.71|1068.21|1070.52|1068.02|0
1666648800000|2022-10-24 22:00:00|1070.51|1068.01|1070.14|1067.64|1070.51|1068.01|1069.98|1067.48|0
1666649100000|2022-10-24 22:05:00|1070.11|1067.61|1070.41|1067.91|1070.41|1067.91|1070.04|1067.54|0
1666649400000|2022-10-24 22:10:00|1070.43|1067.93|1070.66|1068.16|1070.66|1068.16|1070.43|1067.93|0
1666649700000|2022-10-24 22:15:00|1070.64|1068.14|1070.46|1067.96|1070.64|1068.14|1070.32|1067.82|0
1666650000000|2022-10-24 22:20:00|1070.48|1067.98|1070.78|1068.28|1070.94|1068.44|1070.43|1067.93|0
1666650300000|2022-10-24 22:25:00|1070.8|1068.3|1070.66|1068.16|1070.87|1068.37|1070.59|1068.09|0
1666650600000|2022-10-24 22:30:00|1070.69|1068.19|1070.75|1068.25|1070.94|1068.44|1070.5|1068|0
1666650900000|2022-10-24 22:35:00|1070.76|1068.26|1071.07|1068.57|1071.17|1068.67|1070.66|1068.16|0
1666651200000|2022-10-24 22:40:00|1071.05|1068.55|1071.55|1069.05|1071.76|1069.26|1070.94|1068.44|0
1666651500000|2022-10-24 22:45:00|1071.58|1069.08|1071.62|1069.12|1071.78|1069.28|1071.58|1069.08|0
1666651800000|2022-10-24 22:50:00|1071.65|1069.15|1071.62|1069.12|1071.71|1069.21|1071.44|1068.94|0
1666652100000|2022-10-24 22:55:00|1071.67|1069.17|1071.9|1069.4|1071.9|1069.4|1071.65|1069.15|0
1666652400000|2022-10-24 23:00:00|1071.87|1069.37|1071.62|1069.12|1071.87|1069.37|1071.58|1069.08|0
1666652700000|2022-10-24 23:05:00|1071.65|1069.15|1072.03|1069.53|1072.03|1069.53|1071.62|1069.12|0
1666653000000|2022-10-24 23:10:00|1071.99|1069.49|1071.9|1069.4|1072.24|1069.74|1071.67|1069.17|0
1666653300000|2022-10-24 23:15:00|1071.92|1069.42|1071.58|1069.08|1071.94|1069.44|1071.53|1069.03|0
1666653600000|2022-10-24 23:20:00|1071.62|1069.12|1071.67|1069.17|1071.67|1069.17|1071.49|1068.99|0
1666653900000|2022-10-24 23:25:00|1071.71|1069.21|1071.58|1069.08|1071.76|1069.26|1071.53|1069.03|0
1666654200000|2022-10-24 23:30:00|1071.53|1069.03|1071.71|1069.21|1071.76|1069.26|1071.44|1068.94|0
1666654500000|2022-10-24 23:35:00|1071.67|1069.17|1071.49|1068.99|1071.71|1069.21|1071.44|1068.94|0
1666654800000|2022-10-24 23:40:00|1071.48|1068.98|1071.26|1068.76|1071.53|1069.03|1071.26|1068.76|0
1666655100000|2022-10-24 23:45:00|1071.21|1068.71|1071.01|1068.51|1071.26|1068.76|1070.85|1068.35|0
1666655400000|2022-10-24 23:50:00|1071|1068.5|1071.21|1068.71|1071.35|1068.85|1070.98|1068.48|0
1666655700000|2022-10-24 23:55:00|1071.23|1068.73|1071.12|1068.62|1071.35|1068.85|1071.12|1068.62|0
1666656000000|2022-10-25 00:00:00|1071.17|1068.67|1070.18|1067.68|1071.19|1068.69|1070.09|1067.59|0
1666656300000|2022-10-25 00:05:00|1070.21|1067.71|1071.05|1068.55|1071.17|1068.67|1070|1067.5|0
1666656600000|2022-10-25 00:10:00|1071.07|1068.57|1071.2|1068.7|1071.34|1068.84|1070.62|1068.12|0
1666656900000|2022-10-25 00:15:00|1071.24|1068.74|1070.39|1067.89|1071.29|1068.79|1070.39|1067.89|0
1666657200000|2022-10-25 00:20:00|1070.17|1067.67|1070.96|1068.46|1071.07|1068.57|1070.17|1067.67|0
1666657500000|2022-10-25 00:25:00|1071.07|1068.57|1071.97|1069.47|1072.21|1069.71|1071.07|1068.57|0
1666657800000|2022-10-25 00:30:00|1071.98|1069.48|1071.98|1069.48|1072.88|1070.38|1071.98|1069.48|0
1666658100000|2022-10-25 00:35:00|1072.09|1069.59|1072.09|1069.59|1072.43|1069.93|1071.98|1069.48|0
1666658400000|2022-10-25 00:40:00|1072.2|1069.7|1072.21|1069.71|1072.43|1069.93|1072.2|1069.7|0
1666658700000|2022-10-25 00:45:00|1072.32|1069.82|1072.43|1069.93|1072.66|1070.16|1072.2|1069.7|0
1666659000000|2022-10-25 00:50:00|1072.32|1069.82|1071.75|1069.25|1072.43|1069.93|1071.52|1069.02|0
1666659300000|2022-10-25 00:55:00|1071.98|1069.48|1072.2|1069.7|1072.43|1069.93|1071.97|1069.47|0
1666659600000|2022-10-25 01:00:00|1072.09|1069.59|1071.75|1069.25|1072.43|1069.93|1071.75|1069.25|0
1666659900000|2022-10-25 01:05:00|1071.97|1069.47|1070.61|1068.11|1071.98|1069.48|1070.61|1068.11|0
1666660200000|2022-10-25 01:10:00|1070.83|1068.33|1070.61|1068.11|1071.06|1068.56|1070.61|1068.11|0
1666660500000|2022-10-25 01:15:00|1070.5|1068|1069.7|1067.2|1070.61|1068.11|1068.78|1066.28|0
1666660800000|2022-10-25 01:20:00|1069.81|1067.31|1069.26|1066.76|1069.93|1067.43|1069.03|1066.53|0
1666661100000|2022-10-25 01:25:00|1069.25|1066.75|1069.7|1067.2|1069.93|1067.43|1069.25|1066.75|0
1666661400000|2022-10-25 01:30:00|1069.48|1066.98|1069.7|1067.2|1070.15|1067.65|1068.58|1066.08|0
1666661700000|2022-10-25 01:35:00|1069.82|1067.32|1068.58|1066.08|1069.93|1067.43|1068.35|1065.85|0
1666662000000|2022-10-25 01:40:00|1068.8|1066.3|1069.49|1066.99|1069.7|1067.2|1068.8|1066.3|0
1666662300000|2022-10-25 01:45:00|1069.38|1066.88|1069.49|1066.99|1069.72|1067.22|1069.38|1066.88|0
1666662600000|2022-10-25 01:50:00|1069.38|1066.88|1070.61|1068.11|1070.61|1068.11|1069.27|1066.77|0
1666662900000|2022-10-25 01:55:00|1070.83|1068.33|1070.16|1067.66|1070.83|1068.33|1069.93|1067.43|0
1666663200000|2022-10-25 02:00:00|1070.15|1067.65|1069.93|1067.43|1070.38|1067.88|1069.7|1067.2|0
1666663500000|2022-10-25 02:05:00|1069.7|1067.2|1069.71|1067.21|1069.93|1067.43|1069.48|1066.98|0
1666663800000|2022-10-25 02:10:00|1069.7|1067.2|1069.48|1066.98|1069.93|1067.43|1069.26|1066.76|0
1666664100000|2022-10-25 02:15:00|1069.7|1067.2|1069.48|1066.98|1069.71|1067.21|1069.25|1066.75|0
1666664400000|2022-10-25 02:20:00|1069.26|1066.76|1069.71|1067.21|1069.71|1067.21|1069.25|1066.75|0
1666664700000|2022-10-25 02:25:00|1069.72|1067.22|1069.71|1067.21|1069.94|1067.44|1069.48|1066.98|0
1666665000000|2022-10-25 02:30:00|1069.49|1066.99|1069.48|1066.98|1070.05|1067.55|1069.26|1066.76|0
1666665300000|2022-10-25 02:35:00|1069.49|1066.99|1069.37|1066.87|1069.71|1067.21|1069.02|1066.52|0
1666665600000|2022-10-25 02:40:00|1069.26|1066.76|1069.71|1067.21|1069.71|1067.21|1069.25|1066.75|0
1666665900000|2022-10-25 02:45:00|1069.93|1067.43|1069.94|1067.44|1070.16|1067.66|1069.71|1067.21|0
1666666200000|2022-10-25 02:50:00|1069.93|1067.43|1069.71|1067.21|1069.94|1067.44|1069.49|1066.99|0
1666666500000|2022-10-25 02:55:00|1069.72|1067.22|1069.72|1067.22|1069.94|1067.44|1069.49|1066.99|0
1666666800000|2022-10-25 03:00:00|1069.71|1067.21|1069.71|1067.21|1069.72|1067.22|1069.49|1066.99|0
1666667100000|2022-10-25 03:05:00|1069.6|1067.1|1070.17|1067.67|1070.17|1067.67|1069.49|1066.99|0
1666667400000|2022-10-25 03:10:00|1069.94|1067.44|1069.83|1067.33|1070.06|1067.56|1069.5|1067|0
1666667700000|2022-10-25 03:15:00|1069.72|1067.22|1070.85|1068.35|1070.85|1068.35|1069.72|1067.22|0
1666668000000|2022-10-25 03:20:00|1070.74|1068.24|1071.08|1068.58|1071.08|1068.58|1070.62|1068.12|0
1666668300000|2022-10-25 03:25:00|1071.19|1068.69|1071.31|1068.81|1071.54|1069.04|1071.08|1068.58|0
1666668600000|2022-10-25 03:30:00|1071.2|1068.7|1071.53|1069.03|1071.65|1069.15|1071.09|1068.59|0
1666668900000|2022-10-25 03:35:00|1071.64|1069.14|1071.19|1068.69|1071.75|1069.25|1071.08|1068.58|0
1666669200000|2022-10-25 03:40:00|1071.3|1068.8|1071.08|1068.58|1071.3|1068.8|1071.08|1068.58|0
1666669500000|2022-10-25 03:45:00|1070.86|1068.36|1070.86|1068.36|1071.08|1068.58|1070.63|1068.13|0
1666669800000|2022-10-25 03:50:00|1070.75|1068.25|1071.05|1068.55|1071.09|1068.59|1070.54|1068.04|0
1666670100000|2022-10-25 03:55:00|1070.93|1068.43|1071.05|1068.55|1071.05|1068.55|1070.81|1068.31|0
1666670400000|2022-10-25 04:00:00|1071.04|1068.54|1071.41|1068.91|1071.53|1069.03|1071.04|1068.54|0
1666670700000|2022-10-25 04:05:00|1071.53|1069.03|1071.77|1069.27|1071.77|1069.27|1071.29|1068.79|0
1666671000000|2022-10-25 04:10:00|1071.53|1069.03|1071.53|1069.03|1071.53|1069.03|1071.53|1069.03|0
1666671300000|2022-10-25 04:15:00|1071.29|1068.79|1071.53|1069.03|1071.53|1069.03|1071.29|1068.79|0
1666671600000|2022-10-25 04:20:00|1071.54|1069.04|1072.02|1069.52|1072.02|1069.52|1071.53|1069.03|0
1666671900000|2022-10-25 04:25:00|1072.01|1069.51|1071.77|1069.27|1072.02|1069.52|1071.77|1069.27|0
1666672200000|2022-10-25 04:30:00|1071.78|1069.28|1071.77|1069.27|1072.02|1069.52|1071.77|1069.27|0
1666672500000|2022-10-25 04:35:00|1071.54|1069.04|1071.53|1069.03|1071.77|1069.27|1071.53|1069.03|0
1666672800000|2022-10-25 04:40:00|1071.41|1068.91|1071.53|1069.03|1071.53|1069.03|1071.29|1068.79|0
1666673100000|2022-10-25 04:45:00|1071.29|1068.79|1071.53|1069.03|1071.53|1069.03|1071.29|1068.79|0
1666673400000|2022-10-25 04:50:00|1071.29|1068.79|1071.53|1069.03|1071.53|1069.03|1071.29|1068.79|0
1666673700000|2022-10-25 04:55:00|1071.52|1069.02|1071.76|1069.26|1071.76|1069.26|1071.52|1069.02|0
1666674000000|2022-10-25 05:00:00|1071.53|1069.03|1071.76|1069.26|1072.01|1069.51|1071.52|1069.02|0
1666674300000|2022-10-25 05:05:00|1072|1069.5|1071.27|1068.77|1072|1069.5|1071.04|1068.54|0
1666674600000|2022-10-25 05:10:00|1071.39|1068.89|1071.51|1069.01|1071.51|1069.01|1071.03|1068.53|0
1666674900000|2022-10-25 05:15:00|1071.39|1068.89|1071.74|1069.24|1071.75|1069.25|1071.27|1068.77|0
1666675200000|2022-10-25 05:20:00|1071.62|1069.12|1071.99|1069.49|1072.23|1069.73|1071.5|1069|0
1666675500000|2022-10-25 05:25:00|1072.23|1069.73|1071.74|1069.24|1072.23|1069.73|1071.74|1069.24|0
1666675800000|2022-10-25 05:30:00|1071.73|1069.23|1072.22|1069.72|1072.22|1069.72|1071.62|1069.12|0
1666676100000|2022-10-25 05:35:00|1072.1|1069.6|1072.22|1069.72|1072.34|1069.84|1071.98|1069.48|0
1666676400000|2022-10-25 05:40:00|1072.1|1069.6|1071.74|1069.24|1072.22|1069.72|1071.5|1069|0
1666676700000|2022-10-25 05:45:00|1071.98|1069.48|1071.74|1069.24|1071.98|1069.48|1071.74|1069.24|0
1666677000000|2022-10-25 05:50:00|1071.73|1069.23|1072.5|1070|1072.98|1070.48|1071.62|1069.12|0
1666677300000|2022-10-25 05:55:00|1072.62|1070.12|1072.99|1070.49|1073.22|1070.72|1072.5|1070|0
1666677600000|2022-10-25 06:00:00|1073.22|1070.72|1074.9|1072.4|1074.9|1072.4|1072.99|1070.49|0
1666677900000|2022-10-25 06:05:00|1074.89|1072.39|1074.42|1071.92|1074.9|1072.4|1074.18|1071.68|0
1666678200000|2022-10-25 06:10:00|1074.3|1071.8|1074.65|1072.15|1075.13|1072.63|1074.18|1071.68|0
1666678500000|2022-10-25 06:15:00|1074.89|1072.39|1075.13|1072.63|1075.37|1072.87|1074.65|1072.15|0
1666678800000|2022-10-25 06:20:00|1074.89|1072.39|1075.13|1072.63|1075.13|1072.63|1074.65|1072.15|0
1666679100000|2022-10-25 06:25:00|1075.37|1072.87|1075.38|1072.88|1075.85|1073.35|1075.13|1072.63|0
1666679400000|2022-10-25 06:30:00|1075.62|1073.12|1074.42|1071.92|1075.86|1073.36|1074.41|1071.91|0
1666679700000|2022-10-25 06:35:00|1074.3|1071.8|1074.18|1071.68|1074.42|1071.92|1073.7|1071.2|0
1666680000000|2022-10-25 06:40:00|1073.94|1071.44|1074.66|1072.16|1074.66|1072.16|1073.94|1071.44|0
1666680300000|2022-10-25 06:45:00|1074.54|1072.04|1074.06|1071.56|1074.9|1072.4|1073.94|1071.44|0
1666680600000|2022-10-25 06:50:00|1073.94|1071.44|1073.7|1071.2|1074.42|1071.92|1073.46|1070.96|0
1666680900000|2022-10-25 06:55:00|1073.69|1071.19|1074.89|1072.39|1074.89|1072.39|1073.69|1071.19|0
1666681200000|2022-10-25 07:00:00|1074.66|1072.16|1074.38|1071.88|1076.08|1073.58|1073.45|1070.95|0
1666681500000|2022-10-25 07:05:00|1074.14|1071.64|1066.21|1065.71|1076.76|1074.26|1065.71|1065.21|0
1666681800000|2022-10-25 07:10:00|1066.31|1065.81|1064.61|1064.11|1066.41|1065.91|1062.51|1062.01|0
1666682100000|2022-10-25 07:15:00|1064.41|1063.91|1064.86|1064.36|1066.71|1066.21|1063.71|1063.21|0
1666682400000|2022-10-25 07:20:00|1064.81|1064.31|1067.21|1066.71|1067.46|1066.96|1064.46|1063.96|17
1666682700000|2022-10-25 07:25:00|1067.36|1066.86|1064.26|1063.76|1067.36|1066.86|1063.81|1063.31|10
1666683000000|2022-10-25 07:30:00|1064.21|1063.71|1061.66|1061.16|1064.21|1063.71|1061.16|1060.66|0
1666683300000|2022-10-25 07:35:00|1061.71|1061.21|1063.46|1062.96|1063.51|1063.01|1061.41|1060.91|10
1666683600000|2022-10-25 07:40:00|1063.51|1063.01|1063.46|1062.96|1064.01|1063.51|1062.51|1062.01|30
1666683900000|2022-10-25 07:45:00|1063.51|1063.01|1063.56|1063.06|1063.71|1063.21|1062.26|1061.76|21
1666684200000|2022-10-25 07:50:00|1063.74|1063.24|1061.64|1061.14|1063.89|1063.39|1061.64|1061.14|0
1666684500000|2022-10-25 07:55:00|1061.69|1061.19|1062.84|1062.34|1063.24|1062.74|1061.44|1060.94|10
1666684800000|2022-10-25 08:00:00|1062.89|1062.39|1061.19|1060.69|1063.14|1062.64|1061.14|1060.64|9
1666685100000|2022-10-25 08:05:00|1061.14|1060.64|1061.19|1060.69|1061.29|1060.79|1060.24|1059.74|0
1666685400000|2022-10-25 08:10:00|1061.24|1060.74|1061.54|1061.04|1061.54|1061.04|1060.29|1059.79|10
1666685700000|2022-10-25 08:15:00|1061.69|1061.19|1061.14|1060.64|1061.84|1061.34|1060.64|1060.14|20
1666686000000|2022-10-25 08:20:00|1061.09|1060.59|1061.44|1060.94|1061.64|1061.14|1060.84|1060.34|8
1666686300000|2022-10-25 08:25:00|1061.39|1060.89|1060.29|1059.79|1061.44|1060.94|1060.29|1059.79|0
1666686600000|2022-10-25 08:30:00|1060.24|1059.74|1058.94|1058.44|1060.34|1059.84|1058.84|1058.34|0
1666686900000|2022-10-25 08:35:00|1058.89|1058.39|1057.94|1057.44|1058.89|1058.39|1057.39|1056.89|0
1666687200000|2022-10-25 08:40:00|1057.89|1057.39|1055.94|1055.44|1058.14|1057.64|1055.94|1055.44|0
1666687500000|2022-10-25 08:45:00|1055.99|1055.49|1056.19|1055.69|1057.04|1056.54|1055.49|1054.99|20
1666687800000|2022-10-25 08:50:00|1056.14|1055.64|1057.54|1057.04|1057.74|1057.24|1056.14|1055.64|0
1666688100000|2022-10-25 08:55:00|1057.49|1056.99|1057.89|1057.39|1058.14|1057.64|1056.89|1056.39|0
1666688400000|2022-10-25 09:00:00|1057.94|1057.44|1058.09|1057.59|1058.19|1057.69|1057.79|1057.29|0
1666688700000|2022-10-25 09:05:00|1058.14|1057.64|1059.19|1058.69|1059.34|1058.84|1058.14|1057.64|0
1666689000000|2022-10-25 09:10:00|1059.34|1058.84|1058.24|1057.74|1059.44|1058.94|1057.94|1057.44|10
1666689300000|2022-10-25 09:15:00|1058.29|1057.79|1056.24|1055.74|1058.29|1057.79|1055.89|1055.39|20
1666689600000|2022-10-25 09:20:00|1056.29|1055.79|1055.24|1054.74|1057.04|1056.54|1055.19|1054.69|0
1666689900000|2022-10-25 09:25:00|1055.19|1054.69|1056.74|1056.24|1057.34|1056.84|1055.19|1054.69|0
1666690200000|2022-10-25 09:30:00|1056.79|1056.29|1055.59|1055.09|1057.04|1056.54|1055.39|1054.89|0
1666690500000|2022-10-25 09:35:00|1055.54|1055.04|1054.74|1054.24|1055.54|1055.04|1054.59|1054.09|0
1666690800000|2022-10-25 09:40:00|1054.59|1054.09|1054.64|1054.14|1055.24|1054.74|1054.34|1053.84|0
1666691100000|2022-10-25 09:45:00|1054.54|1054.04|1054.19|1053.69|1054.69|1054.19|1053.99|1053.49|0
1666691400000|2022-10-25 09:50:00|1054.24|1053.74|1054.89|1054.39|1055.14|1054.64|1053.99|1053.49|10
1666691700000|2022-10-25 09:55:00|1054.94|1054.44|1054.84|1054.34|1055.39|1054.89|1054.69|1054.19|0
1666692000000|2022-10-25 10:00:00|1054.89|1054.39|1055.19|1054.69|1055.24|1054.74|1054.74|1054.24|6
1666692300000|2022-10-25 10:05:00|1055.29|1054.79|1055.09|1054.59|1055.89|1055.39|1054.94|1054.44|0
1666692600000|2022-10-25 10:10:00|1055.04|1054.54|1053.74|1053.24|1055.19|1054.69|1052.84|1052.34|0
1666692900000|2022-10-25 10:15:00|1053.69|1053.19|1053.94|1053.44|1054.29|1053.79|1053.69|1053.19|0
1666693200000|2022-10-25 10:20:00|1053.89|1053.39|1054.19|1053.69|1054.34|1053.84|1053.49|1052.99|0
1666693500000|2022-10-25 10:25:00|1054.24|1053.74|1054.24|1053.74|1054.79|1054.29|1054.09|1053.59|0
1666693800000|2022-10-25 10:30:00|1054.19|1053.69|1054.34|1053.84|1054.99|1054.49|1053.89|1053.39|0
1666694100000|2022-10-25 10:35:00|1054.29|1053.79|1053.69|1053.19|1054.34|1053.84|1053.24|1052.74|0
1666694400000|2022-10-25 10:40:00|1053.74|1053.24|1053.49|1052.99|1053.79|1053.29|1053.04|1052.54|0
1666694700000|2022-10-25 10:45:00|1053.44|1052.94|1054.44|1053.94|1054.94|1054.44|1053.34|1052.84|0
1666695000000|2022-10-25 10:50:00|1054.39|1053.89|1053.34|1052.84|1054.39|1053.89|1053.34|1052.84|0
1666695300000|2022-10-25 10:55:00|1053.39|1052.89|1053.54|1053.04|1054.09|1053.59|1052.89|1052.39|0
1666695600000|2022-10-25 11:00:00|1053.59|1053.09|1053.24|1052.74|1053.74|1053.24|1053.24|1052.74|0
1666695900000|2022-10-25 11:05:00|1053.29|1052.79|1054.34|1053.84|1054.79|1054.29|1052.59|1052.09|10
1666696200000|2022-10-25 11:10:00|1054.29|1053.79|1053.69|1053.19|1054.84|1054.34|1053.24|1052.74|0
1666696500000|2022-10-25 11:15:00|1053.74|1053.24|1053.39|1052.89|1054.14|1053.64|1052.74|1052.24|0
1666696800000|2022-10-25 11:20:00|1053.34|1052.84|1053.94|1053.44|1054.29|1053.79|1053.04|1052.54|10
1666697100000|2022-10-25 11:25:00|1053.89|1053.39|1054.49|1053.99|1054.79|1054.29|1053.49|1052.99|50
1666697400000|2022-10-25 11:30:00|1054.44|1053.94|1055.44|1054.94|1055.54|1055.04|1054.24|1053.74|0
1666697700000|2022-10-25 11:35:00|1055.49|1054.99|1055.49|1054.99|1055.74|1055.24|1055.19|1054.69|0
1666698000000|2022-10-25 11:40:00|1055.42|1054.92|1055.67|1055.17|1055.72|1055.22|1054.97|1054.47|0
1666698300000|2022-10-25 11:45:00|1055.62|1055.12|1057.17|1056.67|1057.17|1056.67|1055.42|1054.92|0
1666698600000|2022-10-25 11:50:00|1057.22|1056.72|1057.77|1057.27|1058.17|1057.67|1057.02|1056.52|0
1666698900000|2022-10-25 11:55:00|1057.67|1057.17|1056.72|1056.22|1057.72|1057.22|1056.57|1056.07|11
1666699200000|2022-10-25 12:00:00|1056.67|1056.17|1057.77|1057.27|1058.07|1057.57|1056.57|1056.07|0
1666699500000|2022-10-25 12:05:00|1057.72|1057.22|1056.87|1056.37|1057.72|1057.22|1055.87|1055.37|0
1666699800000|2022-10-25 12:10:00|1056.92|1056.42|1057.47|1056.97|1057.47|1056.97|1056.37|1055.87|0
1666700100000|2022-10-25 12:15:00|1057.52|1057.02|1057.22|1056.72|1057.82|1057.32|1056.97|1056.47|0
1666700400000|2022-10-25 12:20:00|1057.17|1056.67|1056.92|1056.42|1057.17|1056.67|1056.22|1055.72|0
1666700700000|2022-10-25 12:25:00|1056.87|1056.37|1056.07|1055.57|1057.37|1056.87|1056.07|1055.57|10
1666701000000|2022-10-25 12:30:00|1056.17|1055.67|1055.67|1055.17|1056.67|1056.17|1055.42|1054.92|0
1666701300000|2022-10-25 12:35:00|1055.77|1055.27|1056.22|1055.72|1056.52|1056.02|1055.77|1055.27|0
1666701600000|2022-10-25 12:40:00|1056.17|1055.67|1056.77|1056.27|1056.87|1056.37|1055.87|1055.37|0
1666701900000|2022-10-25 12:45:00|1056.72|1056.22|1055.52|1055.02|1056.77|1056.27|1054.92|1054.42|0
1666702200000|2022-10-25 12:50:00|1055.47|1054.97|1055.27|1054.77|1055.47|1054.97|1054.47|1053.97|0
1666702500000|2022-10-25 12:55:00|1055.32|1054.82|1055.52|1055.02|1055.67|1055.17|1054.97|1054.47|0
1666702800000|2022-10-25 13:00:00|1055.47|1054.97|1056.87|1056.37|1056.92|1056.42|1055.12|1054.62|6
1666703100000|2022-10-25 13:05:00|1056.97|1056.47|1058.47|1057.97|1058.57|1058.07|1056.67|1056.17|2
1666703400000|2022-10-25 13:10:00|1058.52|1058.02|1059.67|1059.17|1059.72|1059.22|1058.32|1057.82|17
1666703700000|2022-10-25 13:15:00|1059.82|1059.32|1059.67|1059.17|1059.87|1059.37|1058.77|1058.27|24
1666704000000|2022-10-25 13:20:00|1059.72|1059.22|1060.12|1059.62|1060.52|1060.02|1059.52|1059.02|10
1666704300000|2022-10-25 13:25:00|1060.07|1059.57|1059.42|1058.92|1060.32|1059.82|1059.42|1058.92|0
1666704600000|2022-10-25 13:30:00|1059.27|1058.77|1058.02|1057.52|1059.72|1059.22|1057.37|1056.87|10
1666704900000|2022-10-25 13:35:00|1057.97|1057.47|1059.57|1059.07|1059.97|1059.47|1057.97|1057.47|4
1666705200000|2022-10-25 13:40:00|1059.52|1059.02|1059.57|1059.07|1059.92|1059.42|1057.77|1057.27|0
1666705500000|2022-10-25 13:45:00|1059.62|1059.12|1064.32|1063.82|1064.47|1063.97|1059.62|1059.12|19
1666705800000|2022-10-25 13:50:00|1064.37|1063.87|1066.62|1066.12|1066.62|1066.12|1062.77|1062.27|0
1666706100000|2022-10-25 13:55:00|1066.67|1066.17|1067.17|1066.67|1067.62|1067.12|1066.32|1065.82|10
1666706400000|2022-10-25 14:00:00|1067.22|1066.72|1067.57|1067.07|1068.17|1067.67|1066.42|1065.92|110
1666706700000|2022-10-25 14:05:00|1067.67|1067.17|1069.97|1069.47|1069.97|1069.47|1067.67|1067.17|60
1666707000000|2022-10-25 14:10:00|1069.92|1069.42|1069.82|1069.32|1071.02|1070.52|1069.57|1069.07|0
1666707300000|2022-10-25 14:15:00|1069.92|1069.42|1072.26|1069.76|1072.26|1071.37|1069.72|1069.22|81
1666707600000|2022-10-25 14:20:00|1072.5|1070|1073.2|1070.7|1073.2|1070.7|1072.01|1069.51|0
1666707900000|2022-10-25 14:25:00|1073.21|1070.71|1074.63|1072.13|1074.63|1072.13|1073.2|1070.7|51
1666708200000|2022-10-25 14:30:00|1074.62|1072.12|1074.38|1071.88|1074.62|1072.12|1073.43|1070.93|0
1666708500000|2022-10-25 14:35:00|1074.15|1071.65|1073.42|1070.92|1074.38|1071.88|1072.94|1070.44|0
1666708800000|2022-10-25 14:40:00|1073.18|1070.68|1072.96|1070.46|1073.9|1071.4|1072.95|1070.45|0
1666709100000|2022-10-25 14:45:00|1072.95|1070.45|1074.15|1071.65|1074.16|1071.66|1072.95|1070.45|0
1666709400000|2022-10-25 14:50:00|1074.16|1071.66|1074.63|1072.13|1074.64|1072.14|1074.15|1071.65|0
1666709700000|2022-10-25 14:55:00|1074.4|1071.9|1073.2|1070.7|1074.63|1072.13|1072.96|1070.46|0
1666710000000|2022-10-25 15:00:00|1073.44|1070.94|1074.62|1072.12|1074.62|1072.12|1073.2|1070.7|0
1666710300000|2022-10-25 15:05:00|1074.61|1072.11|1075.82|1073.32|1075.83|1073.33|1074.38|1071.88|0
1666710600000|2022-10-25 15:10:00|1076.05|1073.55|1075.34|1072.84|1076.06|1073.56|1075.1|1072.6|0
1666710900000|2022-10-25 15:15:00|1075.57|1073.07|1076.05|1073.55|1076.06|1073.56|1075.34|1072.84|0
1666711200000|2022-10-25 15:20:00|1076.06|1073.56|1076.53|1074.03|1076.53|1074.03|1075.58|1073.08|0
1666711500000|2022-10-25 15:25:00|1076.52|1074.02|1076.75|1074.25|1076.76|1074.26|1075.81|1073.31|0
1666711800000|2022-10-25 15:30:00|1076.52|1074.02|1076.76|1074.26|1077.23|1074.73|1076.29|1073.79|0
1666712100000|2022-10-25 15:35:00|1076.53|1074.03|1077.48|1074.98|1077.72|1075.22|1076.52|1074.02|0
1666712400000|2022-10-25 15:40:00|1077.25|1074.75|1077.95|1075.45|1078.18|1075.68|1076.76|1074.26|0
1666712700000|2022-10-25 15:45:00|1077.94|1075.44|1077.72|1075.22|1077.95|1075.45|1077.47|1074.97|0
1666713000000|2022-10-25 15:50:00|1077.71|1075.21|1077.48|1074.98|1077.95|1075.45|1077.48|1074.98|0
1666713300000|2022-10-25 15:55:00|1077.25|1074.75|1076.77|1074.27|1077.49|1074.99|1076.76|1074.26|0
1666713600000|2022-10-25 16:00:00|1077|1074.5|1076.53|1074.03|1077|1074.5|1076.52|1074.02|0
1666713900000|2022-10-25 16:05:00|1076.76|1074.26|1077.47|1074.97|1077.49|1074.99|1076.52|1074.02|0
1666714200000|2022-10-25 16:10:00|1077.48|1074.98|1077.71|1075.21|1077.95|1075.45|1077.35|1074.85|0
1666714500000|2022-10-25 16:15:00|1077.72|1075.22|1077.73|1075.23|1077.73|1075.23|1077.24|1074.74|0
1666714800000|2022-10-25 16:20:00|1077.61|1075.11|1077.72|1075.22|1077.97|1075.47|1077.49|1074.99|0
1666715100000|2022-10-25 16:25:00|1077.48|1074.98|1077.24|1074.74|1077.72|1075.22|1077.24|1074.74|0
1666715400000|2022-10-25 16:30:00|1077.25|1074.75|1077|1074.5|1077.48|1074.98|1076.77|1074.27|0
1666715700000|2022-10-25 16:35:00|1077.01|1074.51|1076.77|1074.27|1077.24|1074.74|1076.76|1074.26|0
1666716000000|2022-10-25 16:40:00|1076.53|1074.03|1076.78|1074.28|1077.01|1074.51|1076.53|1074.03|0
1666716300000|2022-10-25 16:45:00|1077.01|1074.51|1075.58|1073.08|1077.01|1074.51|1075.58|1073.08|0
1666716600000|2022-10-25 16:50:00|1075.82|1073.32|1075.81|1073.31|1076.06|1073.56|1075.58|1073.08|0
1666716900000|2022-10-25 16:55:00|1075.82|1073.32|1075.81|1073.31|1075.82|1073.32|1075.57|1073.07|0
1666717200000|2022-10-25 17:00:00|1075.82|1073.32|1075.32|1072.82|1076.53|1074.03|1075.32|1072.82|0
1666717500000|2022-10-25 17:05:00|1075.09|1072.59|1075.58|1073.08|1076.06|1073.56|1074.85|1072.35|0
1666717800000|2022-10-25 17:10:00|1075.57|1073.07|1074.86|1072.36|1075.81|1073.31|1074.86|1072.36|0
1666718100000|2022-10-25 17:15:00|1074.98|1072.48|1075.09|1072.59|1075.34|1072.84|1074.61|1072.11|0
1666718400000|2022-10-25 17:20:00|1074.86|1072.36|1074.62|1072.12|1075.1|1072.6|1074.61|1072.11|0
1666718700000|2022-10-25 17:25:00|1074.85|1072.35|1075.34|1072.84|1075.81|1073.31|1074.85|1072.35|0
1666719000000|2022-10-25 17:30:00|1075.58|1073.08|1075.83|1073.33|1076.07|1073.57|1075.35|1072.85|0
1666719300000|2022-10-25 17:35:00|1075.6|1073.1|1074.17|1071.67|1075.83|1073.33|1074.16|1071.66|0
1666719600000|2022-10-25 17:40:00|1074.4|1071.9|1073.93|1071.43|1074.41|1071.91|1073.92|1071.42|0
1666719900000|2022-10-25 17:45:00|1074.16|1071.66|1074.63|1072.13|1074.64|1072.14|1073.92|1071.42|0
1666720200000|2022-10-25 17:50:00|1074.64|1072.14|1074.64|1072.14|1074.64|1072.14|1074.16|1071.66|0
1666720500000|2022-10-25 17:55:00|1074.41|1071.91|1074.41|1071.91|1074.65|1072.15|1074.16|1071.66|0
1666720800000|2022-10-25 18:00:00|1074.17|1071.67|1074.9|1072.4|1075.14|1072.64|1074.17|1071.67|0
1666721100000|2022-10-25 18:05:00|1075.02|1072.52|1075.14|1072.64|1075.38|1072.88|1074.9|1072.4|0
1666721400000|2022-10-25 18:10:00|1075.15|1072.65|1074.9|1072.4|1075.15|1072.65|1074.67|1072.17|0
1666721700000|2022-10-25 18:15:00|1074.67|1072.17|1075.39|1072.89|1075.63|1073.13|1074.67|1072.17|0
1666722000000|2022-10-25 18:20:00|1075.16|1072.66|1075.4|1072.9|1075.4|1072.9|1075.15|1072.65|0
1666722300000|2022-10-25 18:25:00|1075.16|1072.66|1074.93|1072.43|1075.4|1072.9|1074.69|1072.19|0
1666722600000|2022-10-25 18:30:00|1074.69|1072.19|1075.66|1073.16|1075.66|1073.16|1074.69|1072.19|0
1666722900000|2022-10-25 18:35:00|1075.65|1073.15|1075.41|1072.91|1075.89|1073.39|1075.41|1072.91|0
1666723200000|2022-10-25 18:40:00|1075.42|1072.92|1074.92|1072.42|1075.65|1073.15|1074.69|1072.19|0
1666723500000|2022-10-25 18:45:00|1074.8|1072.3|1074.92|1072.42|1074.92|1072.42|1074.44|1071.94|0
1666723800000|2022-10-25 18:50:00|1074.91|1072.41|1075.16|1072.66|1075.39|1072.89|1074.91|1072.41|0
1666724100000|2022-10-25 18:55:00|1075.28|1072.78|1074.68|1072.18|1075.4|1072.9|1074.67|1072.17|0
1666724400000|2022-10-25 19:00:00|1074.67|1072.17|1075.4|1072.9|1075.4|1072.9|1074.67|1072.17|0
1666724700000|2022-10-25 19:05:00|1075.39|1072.89|1075.88|1073.38|1076.11|1073.61|1075.39|1072.89|0
1666725000000|2022-10-25 19:10:00|1075.87|1073.37|1076.12|1073.62|1076.35|1073.85|1075.87|1073.37|0
1666725300000|2022-10-25 19:15:00|1076.24|1073.74|1076.34|1073.84|1076.35|1073.85|1075.64|1073.14|0
1666725600000|2022-10-25 19:20:00|1076.58|1074.08|1076.59|1074.09|1076.59|1074.09|1076.11|1073.61|0
1666725900000|2022-10-25 19:25:00|1076.71|1074.21|1077.07|1074.57|1077.07|1074.57|1076.59|1074.09|0
1666726200000|2022-10-25 19:30:00|1077.08|1074.58|1077.55|1075.05|1077.8|1075.3|1076.83|1074.33|0
1666726500000|2022-10-25 19:35:00|1077.31|1074.81|1077.32|1074.82|1077.55|1075.05|1077.07|1074.57|0
1666726800000|2022-10-25 19:40:00|1077.08|1074.58|1077.09|1074.59|1077.32|1074.82|1076.84|1074.34|0
1666727100000|2022-10-25 19:45:00|1077.08|1074.58|1077.55|1075.05|1077.79|1075.29|1076.84|1074.34|0
1666727400000|2022-10-25 19:50:00|1077.79|1075.29|1077.29|1074.79|1077.79|1075.29|1077.29|1074.79|0
1666727700000|2022-10-25 19:55:00|1077.52|1075.02|1077.54|1075.04|1078|1075.5|1077.52|1075.02|0
1666728000000|2022-10-25 20:00:00|1077.38|1074.88|1074.28|1071.78|1077.67|1075.17|1073.94|1071.44|0
1666728300000|2022-10-25 20:05:00|1074.54|1072.04|1074.88|1072.38|1075.45|1072.95|1074.32|1071.82|0
1666728600000|2022-10-25 20:10:00|1074.87|1072.37|1074.03|1071.53|1074.88|1072.38|1074.03|1071.53|0
1666728900000|2022-10-25 20:15:00|1074.04|1071.54|1073.63|1071.13|1074.16|1071.66|1073.58|1071.08|0
1666729200000|2022-10-25 20:20:00|1073.62|1071.12|1073.39|1070.89|1073.7|1071.2|1073.19|1070.69|0
1666729500000|2022-10-25 20:25:00|1073.38|1070.88|1073.87|1071.37|1073.91|1071.41|1073.19|1070.69|0
1666729800000|2022-10-25 20:30:00|1073.86|1071.36|1074.16|1071.66|1074.16|1071.66|1073.7|1071.2|0
1666730100000|2022-10-25 20:35:00|1074.15|1071.65|1074.49|1071.99|1074.61|1072.11|1074.03|1071.53|0
1666730400000|2022-10-25 20:40:00|1074.52|1072.02|1074.61|1072.11|1074.71|1072.21|1074.44|1071.94|0
1666730700000|2022-10-25 20:45:00|1074.66|1072.16|1074.42|1071.92|1074.83|1072.33|1074.37|1071.87|0
1666731000000|2022-10-25 20:50:00|1074.44|1071.94|1074.28|1071.78|1074.49|1071.99|1074.28|1071.78|0
1666731300000|2022-10-25 20:55:00|1074.3|1071.8|1074.59|1072.09|1074.71|1072.21|1074.3|1071.8|0
1666731600000|2022-10-25 21:00:00|1074.56|1072.06|1074.3|1071.8|1074.59|1072.09|1074.23|1071.73|0
1666731900000|2022-10-25 21:05:00|1074.28|1071.78|1074.11|1071.61|1074.32|1071.82|1074.11|1071.61|0
1666732200000|2022-10-25 21:10:00|1074.13|1071.63|1073.99|1071.49|1074.2|1071.7|1073.99|1071.49|0
1666732500000|2022-10-25 21:15:00|1073.98|1071.48|1073.67|1071.17|1073.98|1071.48|1073.63|1071.13|0
1666732800000|2022-10-25 21:20:00|1073.7|1071.2|1073.6|1071.1|1073.84|1071.34|1073.6|1071.1|0
1666733100000|2022-10-25 21:25:00|1073.63|1071.13|1073.41|1070.91|1073.65|1071.15|1073.41|1070.91|0
1666733400000|2022-10-25 21:30:00|1073.43|1070.93|1073.29|1070.79|1073.5|1071|1073.29|1070.79|0
1666733700000|2022-10-25 21:35:00|1073.31|1070.81|1073.22|1070.72|1073.38|1070.88|1073.22|1070.72|0
1666734000000|2022-10-25 21:40:00|1073.21|1070.71|1073.24|1070.74|1073.34|1070.84|1073.14|1070.64|0
1666734300000|2022-10-25 21:45:00|1073.29|1070.79|1073.53|1071.03|1073.53|1071.03|1073.17|1070.67|0
1666734600000|2022-10-25 21:50:00|1073.55|1071.05|1073.17|1070.67|1073.55|1071.05|1073.14|1070.64|0
1666734900000|2022-10-25 21:55:00|1073.22|1070.72|1073.02|1070.52|1073.38|1070.88|1073|1070.5|0
1666735200000|2022-10-25 22:00:00|1073.01|1070.51|1071.39|1068.89|1073.01|1070.51|1071.22|1068.72|0
1666735500000|2022-10-25 22:05:00|1071.38|1068.88|1071.84|1069.34|1072.06|1069.56|1071.19|1068.69|0
1666735800000|2022-10-25 22:10:00|1071.85|1069.35|1071.55|1069.05|1072.06|1069.56|1071.48|1068.98|0
1666736100000|2022-10-25 22:15:00|1071.56|1069.06|1072.47|1069.97|1072.64|1070.14|1071.43|1068.93|0
1666736400000|2022-10-25 22:20:00|1072.45|1069.95|1072.18|1069.68|1072.61|1070.11|1072.11|1069.61|0
1666736700000|2022-10-25 22:25:00|1072.28|1069.78|1072.4|1069.9|1072.4|1069.9|1071.84|1069.34|0
1666737000000|2022-10-25 22:30:00|1072.45|1069.95|1071.99|1069.49|1072.57|1070.07|1071.84|1069.34|0
1666737300000|2022-10-25 22:35:00|1072.01|1069.51|1071.72|1069.22|1072.06|1069.56|1071.65|1069.15|0
1666737600000|2022-10-25 22:40:00|1071.7|1069.2|1071.39|1068.89|1071.72|1069.22|1071.31|1068.81|0
1666737900000|2022-10-25 22:45:00|1071.43|1068.93|1071.43|1068.93|1071.6|1069.1|1071.31|1068.81|0
1666738200000|2022-10-25 22:50:00|1071.39|1068.89|1071.19|1068.69|1071.68|1069.18|1071.19|1068.69|0
1666738500000|2022-10-25 22:55:00|1071.22|1068.72|1071.19|1068.69|1071.43|1068.93|1071.19|1068.69|0
1666738800000|2022-10-25 23:00:00|1071.22|1068.72|1070.93|1068.43|1071.27|1068.77|1070.88|1068.38|0
1666739100000|2022-10-25 23:05:00|1070.98|1068.48|1070.52|1068.02|1071.14|1068.64|1070.47|1067.97|0
1666739400000|2022-10-25 23:10:00|1070.47|1067.97|1070.35|1067.85|1070.71|1068.21|1070.25|1067.75|0
1666739700000|2022-10-25 23:15:00|1070.37|1067.87|1070.93|1068.43|1070.93|1068.43|1070.37|1067.87|0
1666740000000|2022-10-25 23:20:00|1070.98|1068.48|1070.88|1068.38|1070.98|1068.48|1070.76|1068.26|0
1666740300000|2022-10-25 23:25:00|1070.86|1068.36|1070.71|1068.21|1070.88|1068.38|1070.69|1068.19|0
1666740600000|2022-10-25 23:30:00|1070.76|1068.26|1070.93|1068.43|1071|1068.5|1070.64|1068.14|0
1666740900000|2022-10-25 23:35:00|1070.98|1068.48|1071.26|1068.76|1071.26|1068.76|1070.9|1068.4|0
1666741200000|2022-10-25 23:40:00|1071.21|1068.71|1071.11|1068.61|1071.21|1068.71|1071.09|1068.59|0
1666741500000|2022-10-25 23:45:00|1071.14|1068.64|1071.4|1068.9|1071.45|1068.95|1071.09|1068.59|0
1666741800000|2022-10-25 23:50:00|1071.38|1068.88|1071.85|1069.35|1071.95|1069.45|1071.38|1068.88|0
1666742100000|2022-10-25 23:55:00|1071.83|1069.33|1071.56|1069.06|1071.97|1069.47|1071.56|1069.06|0
1666742400000|2022-10-26 00:00:00|1071.61|1069.11|1072.09|1069.59|1072.18|1069.68|1071.61|1069.11|0
1666742700000|2022-10-26 00:05:00|1072.13|1069.63|1071.24|1068.74|1072.21|1069.71|1071.24|1068.74|0
1666743000000|2022-10-26 00:10:00|1071.29|1068.79|1072.09|1069.59|1072.21|1069.71|1071.24|1068.74|0
1666743300000|2022-10-26 00:15:00|1072.21|1069.71|1073.85|1071.35|1074.31|1071.81|1072.21|1069.71|0
1666743600000|2022-10-26 00:20:00|1073.62|1071.12|1072.91|1070.41|1073.62|1071.12|1072.91|1070.41|0
1666743900000|2022-10-26 00:25:00|1073.03|1070.53|1073.61|1071.11|1073.61|1071.11|1072.91|1070.41|0
1666744200000|2022-10-26 00:30:00|1073.37|1070.87|1072.89|1070.39|1073.61|1071.11|1072.89|1070.39|0
1666744500000|2022-10-26 00:35:00|1073.01|1070.51|1073.37|1070.87|1073.61|1071.11|1072.89|1070.39|0
1666744800000|2022-10-26 00:40:00|1073.61|1071.11|1073.12|1070.62|1073.61|1071.11|1073.12|1070.62|0
1666745100000|2022-10-26 00:45:00|1073.13|1070.63|1072.65|1070.15|1073.36|1070.86|1072.53|1070.03|0
1666745400000|2022-10-26 00:50:00|1072.42|1069.92|1072.88|1070.38|1073.12|1070.62|1072.41|1069.91|0
1666745700000|2022-10-26 00:55:00|1072.89|1070.39|1073.35|1070.85|1073.35|1070.85|1072.88|1070.38|0
1666746000000|2022-10-26 01:00:00|1073.23|1070.73|1072.65|1070.15|1073.36|1070.86|1072.65|1070.15|0
1666746300000|2022-10-26 01:05:00|1072.53|1070.03|1072.18|1069.68|1072.53|1070.03|1072.06|1069.56|0
1666746600000|2022-10-26 01:10:00|1071.94|1069.44|1072.89|1070.39|1072.89|1070.39|1071.94|1069.44|0
1666746900000|2022-10-26 01:15:00|1073.12|1070.62|1073.37|1070.87|1073.61|1071.11|1072.89|1070.39|0
1666747200000|2022-10-26 01:20:00|1073.38|1070.88|1073.13|1070.63|1073.38|1070.88|1072.89|1070.39|0
1666747500000|2022-10-26 01:25:00|1073.12|1070.62|1073.13|1070.63|1073.36|1070.86|1072.77|1070.27|0
1666747800000|2022-10-26 01:30:00|1073.12|1070.62|1074.31|1071.81|1074.31|1071.81|1073.12|1070.62|0
1666748100000|2022-10-26 01:35:00|1074.19|1071.69|1075.02|1072.52|1075.02|1072.52|1074.07|1071.57|0
1666748400000|2022-10-26 01:40:00|1075.26|1072.76|1074.55|1072.05|1075.26|1072.76|1074.54|1072.04|0
1666748700000|2022-10-26 01:45:00|1074.78|1072.28|1075.49|1072.99|1075.5|1073|1074.55|1072.05|0
1666749000000|2022-10-26 01:50:00|1075.38|1072.88|1075.02|1072.52|1075.73|1073.23|1075.02|1072.52|0
1666749300000|2022-10-26 01:55:00|1075.26|1072.76|1075.25|1072.75|1075.26|1072.76|1074.78|1072.28|0
1666749600000|2022-10-26 02:00:00|1075.26|1072.76|1075.5|1073|1075.97|1073.47|1075.26|1072.76|0
1666749900000|2022-10-26 02:05:00|1075.61|1073.11|1075.73|1073.23|1075.73|1073.23|1075.26|1072.76|0
1666750200000|2022-10-26 02:10:00|1075.85|1073.35|1075.73|1073.23|1075.97|1073.47|1075.49|1072.99|0
1666750500000|2022-10-26 02:15:00|1075.97|1073.47|1076.21|1073.71|1076.21|1073.71|1075.49|1072.99|0
1666750800000|2022-10-26 02:20:00|1076.09|1073.59|1075.73|1073.23|1076.09|1073.59|1075.49|1072.99|0
1666751100000|2022-10-26 02:25:00|1075.96|1073.46|1076.08|1073.58|1076.32|1073.82|1075.73|1073.23|0
1666751400000|2022-10-26 02:30:00|1076.2|1073.7|1075.85|1073.35|1076.2|1073.7|1075.73|1073.23|0
1666751700000|2022-10-26 02:35:00|1075.96|1073.46|1075.96|1073.46|1075.96|1073.46|1075.73|1073.23|0
1666752000000|2022-10-26 02:40:00|1075.97|1073.47|1076.91|1074.41|1076.91|1074.41|1075.96|1073.46|0
1666752300000|2022-10-26 02:45:00|1076.67|1074.17|1076.91|1074.41|1076.91|1074.41|1076.67|1074.17|0
1666752600000|2022-10-26 02:50:00|1076.68|1074.18|1076.43|1073.93|1076.68|1074.18|1076.2|1073.7|0
1666752900000|2022-10-26 02:55:00|1076.44|1073.94|1076.44|1073.94|1076.67|1074.17|1076.2|1073.7|0
1666753200000|2022-10-26 03:00:00|1076.43|1073.93|1076.19|1073.69|1076.67|1074.17|1076.19|1073.69|0
1666753500000|2022-10-26 03:05:00|1076.2|1073.7|1076.19|1073.69|1076.43|1073.93|1076.19|1073.69|0
1666753800000|2022-10-26 03:10:00|1076.2|1073.7|1076.19|1073.69|1076.2|1073.7|1075.96|1073.46|0
1666754100000|2022-10-26 03:15:00|1076.07|1073.57|1076.44|1073.94|1076.44|1073.94|1075.95|1073.45|0
1666754400000|2022-10-26 03:20:00|1076.43|1073.93|1076.44|1073.94|1076.67|1074.17|1076.43|1073.93|0
1666754700000|2022-10-26 03:25:00|1076.43|1073.93|1076.67|1074.17|1076.67|1074.17|1076.43|1073.93|0
1666755000000|2022-10-26 03:30:00|1076.44|1073.94|1076.31|1073.81|1076.67|1074.17|1076.2|1073.7|0
1666755300000|2022-10-26 03:35:00|1076.2|1073.7|1075.96|1073.46|1076.2|1073.7|1075.72|1073.22|0
1666755600000|2022-10-26 03:40:00|1075.72|1073.22|1075.72|1073.22|1075.72|1073.22|1075.49|1072.99|0
1666755900000|2022-10-26 03:45:00|1075.49|1072.99|1075.5|1073|1075.72|1073.22|1075.26|1072.76|0
1666756200000|2022-10-26 03:50:00|1075.61|1073.11|1075.73|1073.23|1075.73|1073.23|1075.26|1072.76|0
1666756500000|2022-10-26 03:55:00|1075.5|1073|1075.73|1073.23|1075.74|1073.24|1075.5|1073|0
1666756800000|2022-10-26 04:00:00|1075.61|1073.11|1075.5|1073|1075.73|1073.23|1075.38|1072.88|0
1666757100000|2022-10-26 04:05:00|1075.26|1072.76|1075.03|1072.53|1075.27|1072.77|1075.03|1072.53|0
1666757400000|2022-10-26 04:10:00|1074.91|1072.41|1075.03|1072.53|1075.03|1072.53|1074.79|1072.29|0
1666757700000|2022-10-26 04:15:00|1075.02|1072.52|1075.26|1072.76|1075.26|1072.76|1074.79|1072.29|0
1666758000000|2022-10-26 04:20:00|1075.03|1072.53|1075.26|1072.76|1075.26|1072.76|1075.03|1072.53|0
1666758300000|2022-10-26 04:25:00|1075.03|1072.53|1075.5|1073|1075.5|1073|1075.02|1072.52|0
1666758600000|2022-10-26 04:30:00|1075.74|1073.24|1075.98|1073.48|1075.98|1073.48|1075.74|1073.24|0
1666758900000|2022-10-26 04:35:00|1075.97|1073.47|1075.5|1073|1075.98|1073.48|1075.5|1073|0
1666759200000|2022-10-26 04:40:00|1075.73|1073.23|1075.5|1073|1075.73|1073.23|1075.26|1072.76|0
1666759500000|2022-10-26 04:45:00|1075.49|1072.99|1075.26|1072.76|1075.5|1073|1075.26|1072.76|0
1666759800000|2022-10-26 04:50:00|1075.14|1072.64|1075.5|1073|1075.5|1073|1075.14|1072.64|0
1666760100000|2022-10-26 04:55:00|1075.26|1072.76|1075.26|1072.76|1075.27|1072.77|1075.26|1072.76|0
1666760400000|2022-10-26 05:00:00|1075.5|1073|1075.74|1073.24|1075.98|1073.48|1075.26|1072.76|0
1666760700000|2022-10-26 05:05:00|1075.97|1073.47|1075.26|1072.76|1075.97|1073.47|1075.02|1072.52|0
1666761000000|2022-10-26 05:10:00|1075.25|1072.75|1074.78|1072.28|1075.26|1072.76|1074.78|1072.28|0
1666761300000|2022-10-26 05:15:00|1074.66|1072.16|1074.54|1072.04|1075.02|1072.52|1074.54|1072.04|0
1666761600000|2022-10-26 05:20:00|1074.66|1072.16|1074.55|1072.05|1074.78|1072.28|1074.54|1072.04|0
1666761900000|2022-10-26 05:25:00|1074.67|1072.17|1074.79|1072.29|1074.91|1072.41|1074.55|1072.05|0
1666762200000|2022-10-26 05:30:00|1075.02|1072.52|1074.31|1071.81|1075.02|1072.52|1074.31|1071.81|0
1666762500000|2022-10-26 05:35:00|1074.08|1071.58|1074.32|1071.82|1074.55|1072.05|1074.08|1071.58|0
1666762800000|2022-10-26 05:40:00|1074.31|1071.81|1074.56|1072.06|1074.56|1072.06|1074.31|1071.81|0
1666763100000|2022-10-26 05:45:00|1074.33|1071.83|1074.32|1071.82|1074.56|1072.06|1074.09|1071.59|0
1666763400000|2022-10-26 05:50:00|1074.33|1071.83|1073.61|1071.11|1074.33|1071.83|1073.61|1071.11|0
1666763700000|2022-10-26 05:55:00|1073.49|1070.99|1073.38|1070.88|1073.85|1071.35|1073.37|1070.87|0
1666764000000|2022-10-26 06:00:00|1073.61|1071.11|1073.85|1071.35|1073.85|1071.35|1073.14|1070.64|0
1666764300000|2022-10-26 06:05:00|1073.86|1071.36|1074.49|1071.99|1074.49|1071.99|1073.15|1070.65|0
1666764600000|2022-10-26 06:10:00|1074.72|1072.22|1075.44|1072.94|1075.92|1073.42|1074.72|1072.22|0
1666764900000|2022-10-26 06:15:00|1075.21|1072.71|1075.44|1072.94|1075.91|1073.41|1075.2|1072.7|0
1666765200000|2022-10-26 06:20:00|1075.32|1072.82|1074.02|1071.52|1075.44|1072.94|1074.01|1071.51|0
1666765500000|2022-10-26 06:25:00|1074.01|1071.51|1074.25|1071.75|1074.49|1071.99|1073.9|1071.4|0
1666765800000|2022-10-26 06:30:00|1074.24|1071.74|1074.48|1071.98|1074.49|1071.99|1074.01|1071.51|0
1666766100000|2022-10-26 06:35:00|1074.37|1071.87|1074.49|1071.99|1074.49|1071.99|1074.01|1071.51|0
1666766400000|2022-10-26 06:40:00|1074.48|1071.98|1074.01|1071.51|1074.49|1071.99|1074.01|1071.51|0
1666766700000|2022-10-26 06:45:00|1074.24|1071.74|1074.01|1071.51|1074.48|1071.98|1074.01|1071.51|0
1666767000000|2022-10-26 06:50:00|1074.24|1071.74|1075.6|1073.1|1075.96|1073.46|1074.24|1071.74|0
1666767300000|2022-10-26 06:55:00|1075.72|1073.22|1076.08|1073.58|1076.67|1074.17|1075.48|1072.98|0
1666767600000|2022-10-26 07:00:00|1076.2|1073.7|1064.86|1062.36|1077.61|1075.11|1064.86|1062.36|0
1666767900000|2022-10-26 07:05:00|1065.09|1062.59|1063.77|1063.27|1065.09|1064.02|1060.17|1059.67|0
1666768200000|2022-10-26 07:10:00|1063.67|1063.17|1064.07|1063.57|1064.77|1064.27|1062.57|1062.07|0
1666768500000|2022-10-26 07:15:00|1064.17|1063.67|1066.87|1066.37|1067.57|1067.07|1064.17|1063.67|0
1666768800000|2022-10-26 07:20:00|1066.97|1066.47|1068.67|1068.17|1068.72|1068.22|1066.97|1066.47|0
1666769100000|2022-10-26 07:25:00|1068.62|1068.12|1068.52|1068.02|1068.92|1068.42|1067.27|1066.77|0
1666769400000|2022-10-26 07:30:00|1068.57|1068.07|1067.42|1066.92|1069.77|1069.27|1067.42|1066.92|0
1666769700000|2022-10-26 07:35:00|1067.47|1066.97|1069.37|1068.87|1069.92|1069.42|1067.47|1066.97|15
1666770000000|2022-10-26 07:40:00|1069.32|1068.82|1070.37|1069.87|1070.57|1070.07|1069.22|1068.72|0
1666770300000|2022-10-26 07:45:00|1070.32|1069.82|1070.52|1070.02|1070.77|1070.27|1069.72|1069.22|0
1666770600000|2022-10-26 07:50:00|1070.65|1070.15|1071.85|1071.35|1072.35|1071.85|1070.65|1070.15|10
1666770900000|2022-10-26 07:55:00|1071.9|1071.4|1071.2|1070.7|1072.8|1072.3|1071.15|1070.65|0
1666771200000|2022-10-26 08:00:00|1071.25|1070.75|1073.15|1072.65|1073.7|1073.2|1071.05|1070.55|0
1666771500000|2022-10-26 08:05:00|1073.25|1072.75|1074.75|1074.25|1074.95|1074.45|1072.75|1072.25|0
1666771800000|2022-10-26 08:10:00|1074.7|1074.2|1072.25|1071.75|1075|1074.5|1072.15|1071.65|0
1666772100000|2022-10-26 08:15:00|1072.35|1071.85|1071.9|1071.4|1072.7|1072.2|1071.5|1071|0
1666772400000|2022-10-26 08:20:00|1071.95|1071.45|1072.15|1071.65|1073.05|1072.55|1071.15|1070.65|0
1666772700000|2022-10-26 08:25:00|1072.1|1071.6|1071.5|1071|1072.3|1071.8|1071.25|1070.75|0
1666773000000|2022-10-26 08:30:00|1071.55|1071.05|1070.5|1070|1071.85|1071.35|1070.2|1069.7|0
1666773300000|2022-10-26 08:35:00|1070.45|1069.95|1071.65|1071.15|1072|1071.5|1070.45|1069.95|0
1666773600000|2022-10-26 08:40:00|1071.7|1071.2|1070.3|1069.8|1071.7|1071.2|1070.15|1069.65|0
1666773900000|2022-10-26 08:45:00|1070.25|1069.75|1069.85|1069.35|1070.65|1070.15|1069.85|1069.35|0
1666774200000|2022-10-26 08:50:00|1069.9|1069.4|1070.8|1070.3|1070.9|1070.4|1069.85|1069.35|10
1666774500000|2022-10-26 08:55:00|1070.75|1070.25|1071.2|1070.7|1071.3|1070.8|1069.8|1069.3|20
1666774800000|2022-10-26 09:00:00|1071.25|1070.75|1071.55|1071.05|1071.7|1071.2|1070.65|1070.15|10
1666775100000|2022-10-26 09:05:00|1071.5|1071|1071.25|1070.75|1071.8|1071.3|1070.65|1070.15|0
1666775400000|2022-10-26 09:10:00|1071.3|1070.8|1070.35|1069.85|1071.65|1071.15|1069.55|1069.05|10
1666775700000|2022-10-26 09:15:00|1070.4|1069.9|1070.7|1070.2|1071.2|1070.7|1070.4|1069.9|0
1666776000000|2022-10-26 09:20:00|1070.75|1070.25|1070.85|1070.35|1071.65|1071.15|1070.7|1070.2|0
1666776300000|2022-10-26 09:25:00|1070.9|1070.4|1070.85|1070.35|1071.05|1070.55|1069.95|1069.45|0
1666776600000|2022-10-26 09:30:00|1070.95|1070.45|1071.05|1070.55|1071.05|1070.55|1070.65|1070.15|0
1666776900000|2022-10-26 09:35:00|1071.1|1070.6|1071.65|1071.15|1072.4|1071.9|1071.05|1070.55|0
1666777200000|2022-10-26 09:40:00|1071.55|1071.05|1072.05|1071.55|1072.2|1071.7|1071.15|1070.65|0
1666777500000|2022-10-26 09:45:00|1071.85|1071.35|1072.95|1072.45|1072.95|1072.45|1071.75|1071.25|0
1666777800000|2022-10-26 09:50:00|1073.05|1072.55|1072.75|1072.25|1073.5|1073|1072.65|1072.15|0
1666778100000|2022-10-26 09:55:00|1072.85|1072.35|1072.25|1071.75|1072.95|1072.45|1072.1|1071.6|0
1666778400000|2022-10-26 10:00:00|1072.35|1071.85|1073.85|1073.35|1073.95|1073.45|1072.3|1071.8|0
1666778700000|2022-10-26 10:05:00|1073.8|1073.3|1074.3|1073.8|1074.65|1074.15|1073.2|1072.7|0
1666779000000|2022-10-26 10:10:00|1074.25|1073.75|1075.45|1074.95|1075.55|1075.05|1073.9|1073.4|20
1666779300000|2022-10-26 10:15:00|1075.5|1075|1074.8|1074.3|1075.9|1075.4|1074.55|1074.05|0
1666779600000|2022-10-26 10:20:00|1074.75|1074.25|1076.25|1075.75|1076.7|1076.2|1074.65|1074.15|10
1666779900000|2022-10-26 10:25:00|1076.2|1075.7|1077.05|1076.55|1077.2|1076.7|1075.95|1075.45|0
1666780200000|2022-10-26 10:30:00|1076.95|1076.45|1076.15|1075.65|1077.1|1076.6|1076.05|1075.55|0
1666780500000|2022-10-26 10:35:00|1076.05|1075.55|1076.05|1075.55|1076.6|1076.1|1075.9|1075.4|0
1666780800000|2022-10-26 10:40:00|1076.1|1075.6|1077.75|1077.25|1077.85|1077.35|1076.1|1075.6|0
1666781100000|2022-10-26 10:45:00|1077.7|1077.2|1076|1075.5|1077.9|1077.4|1075.95|1075.45|0
1666781400000|2022-10-26 10:50:00|1075.95|1075.45|1075.65|1075.15|1076.05|1075.55|1075.25|1074.75|0
1666781700000|2022-10-26 10:55:00|1075.6|1075.1|1075.25|1074.75|1075.6|1075.1|1075|1074.5|10
1666782000000|2022-10-26 11:00:00|1075.3|1074.8|1075.55|1075.05|1075.65|1075.15|1074.9|1074.4|0
1666782300000|2022-10-26 11:05:00|1075.6|1075.1|1076.2|1075.7|1076.25|1075.75|1075.6|1075.1|0
1666782600000|2022-10-26 11:10:00|1076.15|1075.65|1076.25|1075.75|1076.45|1075.95|1075.95|1075.45|0
1666782900000|2022-10-26 11:15:00|1076.15|1075.65|1076.6|1076.1|1076.95|1076.45|1075.75|1075.25|0
1666783200000|2022-10-26 11:20:00|1076.65|1076.15|1077.25|1076.75|1077.25|1076.75|1076.65|1076.15|0
1666783500000|2022-10-26 11:25:00|1077.35|1076.85|1076.85|1076.35|1077.6|1077.1|1076.65|1076.15|16
1666783800000|2022-10-26 11:30:00|1076.9|1076.4|1076.55|1076.05|1077.05|1076.55|1076.4|1075.9|0
1666784100000|2022-10-26 11:35:00|1076.6|1076.1|1076.7|1076.2|1077.4|1076.9|1076.25|1075.75|0
1666784400000|2022-10-26 11:40:00|1076.72|1076.22|1077.27|1076.77|1077.27|1076.77|1076.52|1076.02|0
1666784700000|2022-10-26 11:45:00|1077.22|1076.72|1077.07|1076.57|1077.47|1076.97|1076.57|1076.07|0
1666785000000|2022-10-26 11:50:00|1077.12|1076.62|1076.92|1076.42|1077.27|1076.77|1076.57|1076.07|0
1666785300000|2022-10-26 11:55:00|1076.97|1076.47|1077.32|1076.82|1077.37|1076.87|1076.12|1075.62|0
1666785600000|2022-10-26 12:00:00|1077.37|1076.87|1078.37|1077.87|1078.37|1077.87|1077.27|1076.77|10
1666785900000|2022-10-26 12:05:00|1078.32|1077.82|1078.67|1078.17|1079.02|1078.52|1077.77|1077.27|0
1666786200000|2022-10-26 12:10:00|1078.57|1078.07|1078.57|1078.07|1078.92|1078.42|1077.97|1077.47|0
1666786500000|2022-10-26 12:15:00|1078.62|1078.12|1077.57|1077.07|1078.62|1078.12|1077.47|1076.97|0
1666786800000|2022-10-26 12:20:00|1077.62|1077.12|1076.62|1076.12|1077.67|1077.17|1076.37|1075.87|0
1666787100000|2022-10-26 12:25:00|1076.67|1076.17|1076.42|1075.92|1076.87|1076.37|1076.17|1075.67|1
1666787400000|2022-10-26 12:30:00|1076.37|1075.87|1076.02|1075.52|1076.77|1076.27|1075.82|1075.32|1
1666787700000|2022-10-26 12:35:00|1076.07|1075.57|1074.97|1074.47|1076.22|1075.72|1074.72|1074.22|0
1666788000000|2022-10-26 12:40:00|1075.02|1074.52|1073.82|1073.32|1075.32|1074.82|1073.67|1073.17|0
1666788300000|2022-10-26 12:45:00|1073.77|1073.27|1074.82|1074.32|1074.87|1074.37|1073.32|1072.82|0
1666788600000|2022-10-26 12:50:00|1074.77|1074.27|1074.72|1074.22|1075.22|1074.72|1074.57|1074.07|0
1666788900000|2022-10-26 12:55:00|1074.67|1074.17|1075.62|1075.12|1075.87|1075.37|1074.62|1074.12|0
1666789200000|2022-10-26 13:00:00|1075.52|1075.02|1075.57|1075.07|1077.47|1076.97|1075.47|1074.97|14
1666789500000|2022-10-26 13:05:00|1075.52|1075.02|1073.77|1073.27|1075.52|1075.02|1073.67|1073.17|52
1666789800000|2022-10-26 13:10:00|1073.72|1073.22|1072.92|1072.42|1074.07|1073.57|1072.67|1072.17|22
1666790100000|2022-10-26 13:15:00|1073.02|1072.52|1073.02|1072.52|1073.32|1072.82|1072.57|1072.07|55
1666790400000|2022-10-26 13:20:00|1073.07|1072.57|1073.97|1073.47|1074.07|1073.57|1073.02|1072.52|21
1666790700000|2022-10-26 13:25:00|1073.92|1073.42|1073.77|1073.27|1074.22|1073.72|1073.52|1073.02|3
1666791000000|2022-10-26 13:30:00|1073.82|1073.32|1077.62|1077.12|1077.82|1077.32|1073.32|1072.82|30
1666791300000|2022-10-26 13:35:00|1077.67|1077.17|1078.37|1077.87|1078.77|1078.27|1076.77|1076.27|0
1666791600000|2022-10-26 13:40:00|1078.42|1077.92|1077.72|1077.22|1078.77|1078.27|1077.27|1076.77|0
1666791900000|2022-10-26 13:45:00|1077.67|1077.17|1077.12|1076.62|1078.62|1078.12|1077.12|1076.62|75
1666792200000|2022-10-26 13:50:00|1077.07|1076.57|1076.57|1076.07|1078.57|1078.07|1076.52|1076.02|10
1666792500000|2022-10-26 13:55:00|1076.52|1076.02|1076.62|1076.12|1077.47|1076.97|1076.52|1076.02|0
1666792800000|2022-10-26 14:00:00|1076.92|1076.42|1077.92|1077.42|1078.57|1078.07|1076.87|1076.37|69
1666793100000|2022-10-26 14:05:00|1077.87|1077.37|1079.67|1079.17|1079.87|1079.37|1077.62|1077.12|11
1666793400000|2022-10-26 14:10:00|1079.95|1079.45|1080.5|1080|1080.65|1080.15|1079.3|1078.8|0
1666793700000|2022-10-26 14:15:00|1080.55|1080.05|1083.55|1083.05|1083.7|1083.2|1080.55|1080.05|170
1666794000000|2022-10-26 14:20:00|1083.6|1083.1|1083.6|1083.1|1083.6|1083.1|1083.6|1083.1|0
1666800600000|2022-10-26 16:10:00|1085.52|1083.02|1085.29|1082.79|1085.52|1083.02|1085.29|1082.79|0
1666800900000|2022-10-26 16:15:00|1085.52|1083.02|1085.76|1083.26|1086|1083.5|1085.04|1082.54|0
1666801200000|2022-10-26 16:20:00|1085.77|1083.27|1085.76|1083.26|1086.23|1083.73|1085.76|1083.26|0
1666801500000|2022-10-26 16:25:00|1085.77|1083.27|1085.04|1082.54|1086|1083.5|1084.8|1082.3|0
1666801800000|2022-10-26 16:30:00|1085.27|1082.77|1085.04|1082.54|1086|1083.5|1085.04|1082.54|0
1666802100000|2022-10-26 16:35:00|1085.05|1082.55|1084.57|1082.07|1085.29|1082.79|1084.56|1082.06|0
1666802400000|2022-10-26 16:40:00|1084.69|1082.19|1084.08|1081.58|1084.81|1082.31|1084.08|1081.58|0
1666802700000|2022-10-26 16:45:00|1084.2|1081.7|1083.12|1080.62|1084.32|1081.82|1083.12|1080.62|0
1666803000000|2022-10-26 16:50:00|1082.88|1080.38|1082.64|1080.14|1083.13|1080.63|1082.64|1080.14|0
1666803300000|2022-10-26 16:55:00|1082.65|1080.15|1081.91|1079.41|1082.88|1080.38|1081.43|1078.93|0
1666803600000|2022-10-26 17:00:00|1081.9|1079.4|1082.13|1079.63|1082.38|1079.88|1080.94|1078.44|0
1666803900000|2022-10-26 17:05:00|1082.14|1079.64|1081.89|1079.39|1082.14|1079.64|1081.18|1078.68|0
1666804200000|2022-10-26 17:10:00|1081.9|1079.4|1081.65|1079.15|1082.61|1080.11|1081.41|1078.91|0
1666804500000|2022-10-26 17:15:00|1081.89|1079.39|1081.77|1079.27|1081.89|1079.39|1080.93|1078.43|0
1666804800000|2022-10-26 17:20:00|1081.66|1079.16|1081.17|1078.67|1081.9|1079.4|1080.93|1078.43|0
1666805100000|2022-10-26 17:25:00|1081.28|1078.78|1080.45|1077.95|1081.4|1078.9|1080.44|1077.94|0
1666805400000|2022-10-26 17:30:00|1080.56|1078.06|1080.19|1077.69|1080.68|1078.18|1079.95|1077.45|0
1666805700000|2022-10-26 17:35:00|1080.2|1077.7|1080.92|1078.42|1080.92|1078.42|1080.19|1077.69|0
1666806000000|2022-10-26 17:40:00|1080.91|1078.41|1081.16|1078.66|1081.4|1078.9|1080.91|1078.41|0
1666806300000|2022-10-26 17:45:00|1081.17|1078.67|1080.68|1078.18|1081.4|1078.9|1080.68|1078.18|0
1666806600000|2022-10-26 17:50:00|1080.8|1078.3|1081.88|1079.38|1081.88|1079.38|1080.8|1078.3|0
1666806900000|2022-10-26 17:55:00|1081.76|1079.26|1081.88|1079.38|1082.12|1079.62|1081.16|1078.66|0
1666807200000|2022-10-26 18:00:00|1081.87|1079.37|1082.36|1079.86|1082.36|1079.86|1081.64|1079.14|0
1666807500000|2022-10-26 18:05:00|1082.37|1079.87|1082.36|1079.86|1082.6|1080.1|1082.12|1079.62|0
1666807800000|2022-10-26 18:10:00|1082.48|1079.98|1082.12|1079.62|1082.84|1080.34|1082.12|1079.62|0
1666808100000|2022-10-26 18:15:00|1082.24|1079.74|1081.39|1078.89|1082.35|1079.85|1081.39|1078.89|0
1666808400000|2022-10-26 18:20:00|1081.4|1078.9|1080.91|1078.41|1081.51|1079.01|1080.66|1078.16|0
1666808700000|2022-10-26 18:25:00|1081.03|1078.53|1080.42|1077.92|1081.38|1078.88|1080.42|1077.92|0
1666809000000|2022-10-26 18:30:00|1080.18|1077.68|1080.18|1077.68|1080.66|1078.16|1080.18|1077.68|0
1666809300000|2022-10-26 18:35:00|1080.42|1077.92|1081.14|1078.64|1081.15|1078.65|1080.42|1077.92|0
1666809600000|2022-10-26 18:40:00|1080.9|1078.4|1079.69|1077.19|1081.14|1078.64|1079.69|1077.19|0
1666809900000|2022-10-26 18:45:00|1079.81|1077.31|1079.93|1077.43|1080.17|1077.67|1079.69|1077.19|0
1666810200000|2022-10-26 18:50:00|1080.05|1077.55|1080.17|1077.67|1080.17|1077.67|1079.68|1077.18|0
1666810500000|2022-10-26 18:55:00|1080.16|1077.66|1080.29|1077.79|1080.41|1077.91|1079.45|1076.95|0
1666810800000|2022-10-26 19:00:00|1080.28|1077.78|1078.96|1076.46|1080.28|1077.78|1078.95|1076.45|0
1666811100000|2022-10-26 19:05:00|1079.19|1076.69|1079.68|1077.18|1079.68|1077.18|1078.95|1076.45|0
1666811400000|2022-10-26 19:10:00|1079.67|1077.17|1079.92|1077.42|1079.92|1077.42|1078.96|1076.46|0
1666811700000|2022-10-26 19:15:00|1079.93|1077.43|1080.41|1077.91|1080.41|1077.91|1079.68|1077.18|0
1666812000000|2022-10-26 19:20:00|1080.4|1077.9|1079.92|1077.42|1080.41|1077.91|1079.68|1077.18|0
1666812300000|2022-10-26 19:25:00|1079.93|1077.43|1079.93|1077.43|1080.17|1077.67|1079.44|1076.94|0
1666812600000|2022-10-26 19:30:00|1080.05|1077.55|1079.69|1077.19|1080.42|1077.92|1079.69|1077.19|0
1666812900000|2022-10-26 19:35:00|1079.7|1077.2|1079.93|1077.43|1080.06|1077.56|1079.45|1076.95|0
1666813200000|2022-10-26 19:40:00|1079.81|1077.31|1080.43|1077.93|1080.43|1077.93|1079.81|1077.31|0
1666813500000|2022-10-26 19:45:00|1080.42|1077.92|1079.95|1077.45|1080.67|1078.17|1079.94|1077.44|0
1666813800000|2022-10-26 19:50:00|1079.94|1077.44|1080.41|1077.91|1080.42|1077.92|1079.45|1076.95|0
1666814100000|2022-10-26 19:55:00|1080.18|1077.68|1078.98|1076.48|1080.41|1077.91|1078.73|1076.23|0
1666814400000|2022-10-26 20:00:00|1078.99|1076.49|1079.95|1077.45|1080.12|1077.62|1078.99|1076.49|0
1666814700000|2022-10-26 20:05:00|1079.92|1077.42|1079.25|1076.75|1081.32|1078.82|1078.74|1076.24|0
1666815000000|2022-10-26 20:10:00|1079.27|1076.77|1080|1077.5|1080.26|1077.76|1079.27|1076.77|0
1666815300000|2022-10-26 20:15:00|1079.99|1077.49|1079.71|1077.21|1080.17|1077.67|1079.66|1077.16|0
1666815600000|2022-10-26 20:20:00|1079.76|1077.26|1079.66|1077.16|1079.88|1077.38|1079.54|1077.04|0
1666815900000|2022-10-26 20:25:00|1079.61|1077.11|1080.07|1077.57|1080.38|1077.88|1079.49|1076.99|0
1666816200000|2022-10-26 20:30:00|1080.05|1077.55|1080.05|1077.55|1080.38|1077.88|1080|1077.5|0
1666816500000|2022-10-26 20:35:00|1080.07|1077.57|1080.26|1077.76|1080.29|1077.79|1080|1077.5|0
1666816800000|2022-10-26 20:40:00|1080.21|1077.71|1080.38|1077.88|1080.43|1077.93|1080.17|1077.67|0
1666817100000|2022-10-26 20:45:00|1080.43|1077.93|1080.84|1078.34|1080.84|1078.34|1080.29|1077.79|0
1666817400000|2022-10-26 20:50:00|1080.82|1078.32|1080.89|1078.39|1081.06|1078.56|1080.77|1078.27|0
1666817700000|2022-10-26 20:55:00|1080.79|1078.29|1080.96|1078.46|1081.4|1078.9|1080.62|1078.12|0
1666818000000|2022-10-26 21:00:00|1080.94|1078.44|1080.79|1078.29|1080.94|1078.44|1080.72|1078.22|0
1666818300000|2022-10-26 21:05:00|1080.82|1078.32|1080.79|1078.29|1080.82|1078.32|1080.62|1078.12|0
1666818600000|2022-10-26 21:10:00|1080.77|1078.27|1080.77|1078.27|1080.89|1078.39|1080.7|1078.2|0
1666818900000|2022-10-26 21:15:00|1080.79|1078.29|1080.59|1078.09|1080.79|1078.29|1080.59|1078.09|0
1666819200000|2022-10-26 21:20:00|1080.62|1078.12|1080.59|1078.09|1080.66|1078.16|1080.59|1078.09|0
1666819500000|2022-10-26 21:25:00|1080.62|1078.12|1080.45|1077.95|1080.64|1078.14|1080.33|1077.83|0
1666819800000|2022-10-26 21:30:00|1080.47|1077.97|1080.59|1078.09|1080.59|1078.09|1080.37|1077.87|0
1666820100000|2022-10-26 21:35:00|1080.52|1078.02|1080.33|1077.83|1080.52|1078.02|1080.33|1077.83|0
1666820400000|2022-10-26 21:40:00|1080.3|1077.8|1080.11|1077.61|1080.37|1077.87|1080.08|1077.58|0
1666820700000|2022-10-26 21:45:00|1080.06|1077.56|1080.01|1077.51|1080.21|1077.71|1079.92|1077.42|0
1666821000000|2022-10-26 21:50:00|1080.06|1077.56|1079.65|1077.15|1080.06|1077.56|1079.63|1077.13|0
1666821300000|2022-10-26 21:55:00|1079.67|1077.17|1079.92|1077.42|1079.92|1077.42|1079.67|1077.17|0
1666821600000|2022-10-26 22:00:00|1079.89|1077.39|1079.12|1076.62|1079.89|1077.39|1078.86|1076.36|0
1666821900000|2022-10-26 22:05:00|1079.14|1076.64|1079.41|1076.91|1079.41|1076.91|1078.95|1076.45|0
1666822200000|2022-10-26 22:10:00|1079.39|1076.89|1079.34|1076.84|1079.41|1076.91|1079.29|1076.79|0
1666822500000|2022-10-26 22:15:00|1079.29|1076.79|1079.29|1076.79|1079.34|1076.84|1079.12|1076.62|0
1666822800000|2022-10-26 22:20:00|1079.41|1076.91|1079.92|1077.42|1079.96|1077.46|1079.36|1076.86|0
1666823100000|2022-10-26 22:25:00|1079.91|1077.41|1080.37|1077.87|1080.42|1077.92|1079.87|1077.37|0
1666823400000|2022-10-26 22:30:00|1080.38|1077.88|1080.13|1077.63|1080.42|1077.92|1080.04|1077.54|0
1666823700000|2022-10-26 22:35:00|1080.16|1077.66|1080.25|1077.75|1080.25|1077.75|1080.04|1077.54|0
1666824000000|2022-10-26 22:40:00|1080.21|1077.71|1080.17|1077.67|1080.38|1077.88|1080.12|1077.62|0
1666824300000|2022-10-26 22:45:00|1080.21|1077.71|1080.34|1077.84|1080.38|1077.88|1080.17|1077.67|0
1666824600000|2022-10-26 22:50:00|1080.33|1077.83|1080.79|1078.29|1080.84|1078.34|1080.21|1077.71|0
1666824900000|2022-10-26 22:55:00|1080.77|1078.27|1080.72|1078.22|1080.77|1078.27|1080.43|1077.93|0
1666825200000|2022-10-26 23:00:00|1080.77|1078.27|1081.73|1079.23|1082.07|1079.57|1080.72|1078.22|0
1666825500000|2022-10-26 23:05:00|1081.71|1079.21|1081.4|1078.9|1081.71|1079.21|1081.4|1078.9|0
1666825800000|2022-10-26 23:10:00|1081.39|1078.89|1081.4|1078.9|1081.61|1079.11|1081.23|1078.73|0
1666826100000|2022-10-26 23:15:00|1081.42|1078.92|1081.23|1078.73|1081.44|1078.94|1081.18|1078.68|0
1666826400000|2022-10-26 23:20:00|1081.2|1078.7|1081.52|1079.02|1081.61|1079.11|1081.18|1078.68|0
1666826700000|2022-10-26 23:25:00|1081.54|1079.04|1081.4|1078.9|1081.61|1079.11|1081.4|1078.9|0
1666827000000|2022-10-26 23:30:00|1081.42|1078.92|1082.09|1079.59|1082.46|1079.96|1081.3|1078.8|0
1666827300000|2022-10-26 23:35:00|1082.07|1079.57|1081.88|1079.38|1082.12|1079.62|1081.78|1079.28|0
1666827600000|2022-10-26 23:40:00|1081.9|1079.4|1081.85|1079.35|1081.97|1079.47|1081.73|1079.23|0
1666827900000|2022-10-26 23:45:00|1081.86|1079.36|1081.69|1079.19|1082.02|1079.52|1081.56|1079.06|0
1666828200000|2022-10-26 23:50:00|1081.73|1079.23|1081.61|1079.11|1081.73|1079.23|1081.44|1078.94|0
1666828500000|2022-10-26 23:55:00|1081.64|1079.14|1082.12|1079.62|1082.12|1079.62|1081.56|1079.06|0
1666828800000|2022-10-27 00:00:00|1082.07|1079.57|1081.24|1078.74|1082.14|1079.64|1080.9|1078.4|0
1666829100000|2022-10-27 00:05:00|1081.23|1078.73|1081.28|1078.78|1081.48|1078.98|1081.07|1078.57|0
1666829400000|2022-10-27 00:10:00|1081.26|1078.76|1082.32|1079.82|1082.37|1079.87|1081.16|1078.66|0
1666829700000|2022-10-27 00:15:00|1082.37|1079.87|1081.9|1079.4|1082.82|1080.32|1080.94|1078.44|0
1666830000000|2022-10-27 00:20:00|1081.67|1079.17|1082.14|1079.64|1082.62|1080.12|1081.67|1079.17|0
1666830300000|2022-10-27 00:25:00|1081.91|1079.41|1081.42|1078.92|1081.91|1079.41|1081.19|1078.69|0
1666830600000|2022-10-27 00:30:00|1081.19|1078.69|1080.72|1078.22|1081.19|1078.69|1080.71|1078.21|0
1666830900000|2022-10-27 00:35:00|1080.71|1078.21|1080.23|1077.73|1080.71|1078.21|1079.75|1077.25|0
1666831200000|2022-10-27 00:40:00|1080.35|1077.85|1080.47|1077.97|1080.47|1077.97|1079.75|1077.25|0
1666831500000|2022-10-27 00:45:00|1080.46|1077.96|1080.46|1077.96|1080.7|1078.2|1080.22|1077.72|0
1666831800000|2022-10-27 00:50:00|1080.7|1078.2|1080.22|1077.72|1080.7|1078.2|1080.22|1077.72|0
1666832100000|2022-10-27 00:55:00|1080.34|1077.84|1080.7|1078.2|1080.7|1078.2|1080.34|1077.84|0
1666832400000|2022-10-27 01:00:00|1080.93|1078.43|1081.66|1079.16|1081.91|1079.41|1080.82|1078.32|0
1666832700000|2022-10-27 01:05:00|1081.9|1079.4|1081.3|1078.8|1082.14|1079.64|1081.18|1078.68|0
1666833000000|2022-10-27 01:10:00|1081.42|1078.92|1081.18|1078.68|1081.42|1078.92|1080.94|1078.44|0
1666833300000|2022-10-27 01:15:00|1081.19|1078.69|1081.66|1079.16|1081.66|1079.16|1080.58|1078.08|0
1666833600000|2022-10-27 01:20:00|1081.54|1079.04|1080.94|1078.44|1081.66|1079.16|1080.94|1078.44|0
1666833900000|2022-10-27 01:25:00|1080.82|1078.32|1081.18|1078.68|1081.18|1078.68|1080.7|1078.2|0
1666834200000|2022-10-27 01:30:00|1081.3|1078.8|1080.94|1078.44|1081.42|1078.92|1080.94|1078.44|0
1666834500000|2022-10-27 01:35:00|1081.06|1078.56|1081.66|1079.16|1081.66|1079.16|1080.94|1078.44|0
1666834800000|2022-10-27 01:40:00|1081.9|1079.4|1081.42|1078.92|1081.9|1079.4|1081.42|1078.92|0
1666835100000|2022-10-27 01:45:00|1081.18|1078.68|1080.95|1078.45|1081.42|1078.92|1080.94|1078.44|0
1666835400000|2022-10-27 01:50:00|1081.06|1078.56|1081.19|1078.69|1081.19|1078.69|1080.94|1078.44|0
1666835700000|2022-10-27 01:55:00|1080.95|1078.45|1080.95|1078.45|1081.43|1078.93|1080.95|1078.45|0
1666836000000|2022-10-27 02:00:00|1080.71|1078.21|1080.94|1078.44|1080.95|1078.45|1080.47|1077.97|0
1666836300000|2022-10-27 02:05:00|1080.95|1078.45|1081.18|1078.68|1081.41|1078.91|1080.94|1078.44|0
1666836600000|2022-10-27 02:10:00|1081.17|1078.67|1081.17|1078.67|1081.18|1078.68|1080.7|1078.2|0
1666836900000|2022-10-27 02:15:00|1080.94|1078.44|1080.69|1078.19|1081.17|1078.67|1080.69|1078.19|0
1666837200000|2022-10-27 02:20:00|1080.57|1078.07|1080.21|1077.71|1080.57|1078.07|1079.97|1077.47|0
1666837500000|2022-10-27 02:25:00|1080.22|1077.72|1079.51|1077.01|1080.22|1077.72|1079.5|1077|0
1666837800000|2022-10-27 02:30:00|1079.5|1077|1079.74|1077.24|1079.98|1077.48|1079.27|1076.77|0
1666838100000|2022-10-27 02:35:00|1079.86|1077.36|1079.74|1077.24|1079.98|1077.48|1079.5|1077|0
1666838400000|2022-10-27 02:40:00|1079.5|1077|1079.5|1077|1079.74|1077.24|1079.26|1076.76|0
1666838700000|2022-10-27 02:45:00|1079.51|1077.01|1080.22|1077.72|1080.23|1077.73|1079.51|1077.01|0
1666839000000|2022-10-27 02:50:00|1080.45|1077.95|1080.21|1077.71|1080.45|1077.95|1079.98|1077.48|0
1666839300000|2022-10-27 02:55:00|1080.22|1077.72|1080.22|1077.72|1080.46|1077.96|1079.98|1077.48|0
1666839600000|2022-10-27 03:00:00|1080.45|1077.95|1080.46|1077.96|1080.7|1078.2|1080.22|1077.72|0
1666839900000|2022-10-27 03:05:00|1080.34|1077.84|1081.41|1078.91|1081.41|1078.91|1080.23|1077.73|0
1666840200000|2022-10-27 03:10:00|1081.3|1078.8|1080.94|1078.44|1081.3|1078.8|1080.94|1078.44|0
1666840500000|2022-10-27 03:15:00|1081.06|1078.56|1081.17|1078.67|1081.18|1078.68|1080.94|1078.44|0
1666840800000|2022-10-27 03:20:00|1080.94|1078.44|1080.93|1078.43|1080.94|1078.44|1080.93|1078.43|0
1666841100000|2022-10-27 03:25:00|1081.17|1078.67|1080.81|1078.31|1081.17|1078.67|1080.69|1078.19|0
1666841400000|2022-10-27 03:30:00|1080.93|1078.43|1081.17|1078.67|1081.29|1078.79|1080.69|1078.19|0
1666841700000|2022-10-27 03:35:00|1081.18|1078.68|1081.41|1078.91|1081.41|1078.91|1081.17|1078.67|0
1666842000000|2022-10-27 03:40:00|1081.29|1078.79|1081.41|1078.91|1081.41|1078.91|1081.17|1078.67|0
1666842300000|2022-10-27 03:45:00|1081.17|1078.67|1081.41|1078.91|1081.41|1078.91|1081.17|1078.67|0
1666842600000|2022-10-27 03:50:00|1081.18|1078.68|1081.65|1079.15|1081.77|1079.27|1081.18|1078.68|0
1666842900000|2022-10-27 03:55:00|1081.66|1079.16|1081.66|1079.16|1081.89|1079.39|1081.65|1079.15|0
1666843200000|2022-10-27 04:00:00|1081.65|1079.15|1081.65|1079.15|1081.89|1079.39|1081.41|1078.91|0
1666843500000|2022-10-27 04:05:00|1081.89|1079.39|1081.54|1079.04|1081.89|1079.39|1081.42|1078.92|0
1666843800000|2022-10-27 04:10:00|1081.65|1079.15|1081.65|1079.15|1081.66|1079.16|1081.42|1078.92|0
1666844100000|2022-10-27 04:15:00|1081.66|1079.16|1081.66|1079.16|1081.66|1079.16|1081.42|1078.92|0
1666844400000|2022-10-27 04:20:00|1081.65|1079.15|1081.66|1079.16|1081.66|1079.16|1081.42|1078.92|0
1666844700000|2022-10-27 04:25:00|1081.54|1079.04|1081.89|1079.39|1081.89|1079.39|1081.54|1079.04|0
1666845000000|2022-10-27 04:30:00|1081.78|1079.28|1081.65|1079.15|1081.89|1079.39|1081.65|1079.15|0
1666845300000|2022-10-27 04:35:00|1081.66|1079.16|1081.65|1079.15|1081.66|1079.16|1081.41|1078.91|0
1666845600000|2022-10-27 04:40:00|1081.53|1079.03|1081.53|1079.03|1081.89|1079.39|1081.53|1079.03|0
1666845900000|2022-10-27 04:45:00|1081.65|1079.15|1081.89|1079.39|1082.13|1079.63|1081.41|1078.91|0
1666846200000|2022-10-27 04:50:00|1081.77|1079.27|1082.37|1079.87|1082.37|1079.87|1081.77|1079.27|0
1666846500000|2022-10-27 04:55:00|1082.36|1079.86|1082.36|1079.86|1082.6|1080.1|1082.13|1079.63|0
1666846800000|2022-10-27 05:00:00|1082.13|1079.63|1082.13|1079.63|1082.37|1079.87|1082.12|1079.62|0
1666847100000|2022-10-27 05:05:00|1082.12|1079.62|1081.89|1079.39|1082.13|1079.63|1081.65|1079.15|0
1666847400000|2022-10-27 05:10:00|1081.88|1079.38|1081.89|1079.39|1082.12|1079.62|1081.53|1079.03|0
1666847700000|2022-10-27 05:15:00|1082|1079.5|1081.64|1079.14|1082|1079.5|1081.64|1079.14|0
1666848000000|2022-10-27 05:20:00|1081.65|1079.15|1081.88|1079.38|1082|1079.5|1081.4|1078.9|0
1666848300000|2022-10-27 05:25:00|1081.76|1079.26|1081.64|1079.14|1081.88|1079.38|1081.4|1078.9|0
1666848600000|2022-10-27 05:30:00|1081.52|1079.02|1081.88|1079.38|1081.88|1079.38|1081.4|1078.9|0
1666848900000|2022-10-27 05:35:00|1081.89|1079.39|1082.36|1079.86|1082.83|1080.33|1081.88|1079.38|0
1666849200000|2022-10-27 05:40:00|1082.48|1079.98|1083.08|1080.58|1083.08|1080.58|1082.36|1079.86|0
1666849500000|2022-10-27 05:45:00|1083.09|1080.59|1082.84|1080.34|1083.2|1080.7|1082.84|1080.34|0
1666849800000|2022-10-27 05:50:00|1083.08|1080.58|1082.84|1080.34|1083.08|1080.58|1082.61|1080.11|0
1666850100000|2022-10-27 05:55:00|1082.96|1080.46|1082.84|1080.34|1083.08|1080.58|1082.6|1080.1|0
1666850400000|2022-10-27 06:00:00|1082.61|1080.11|1082.36|1079.86|1083.32|1080.82|1082.36|1079.86|0
1666850700000|2022-10-27 06:05:00|1082.6|1080.1|1082.13|1079.63|1082.6|1080.1|1082.12|1079.62|0
1666851000000|2022-10-27 06:10:00|1082.12|1079.62|1082.35|1079.85|1082.36|1079.86|1081.88|1079.38|0
1666851300000|2022-10-27 06:15:00|1082.59|1080.09|1082.82|1080.32|1082.82|1080.32|1082.34|1079.84|0
1666851600000|2022-10-27 06:20:00|1082.81|1080.31|1081.87|1079.37|1082.82|1080.32|1081.62|1079.12|0
1666851900000|2022-10-27 06:25:00|1081.75|1079.25|1082.12|1079.62|1082.59|1080.09|1081.63|1079.13|0
1666852200000|2022-10-27 06:30:00|1082.11|1079.61|1081.62|1079.12|1082.12|1079.62|1081.15|1078.65|0
1666852500000|2022-10-27 06:35:00|1081.5|1079|1081.62|1079.12|1081.63|1079.13|1081.38|1078.88|0
1666852800000|2022-10-27 06:40:00|1081.61|1079.11|1081.14|1078.64|1081.86|1079.36|1080.9|1078.4|0
1666853100000|2022-10-27 06:45:00|1081.38|1078.88|1081.61|1079.11|1081.86|1079.36|1081.14|1078.64|0
1666853400000|2022-10-27 06:50:00|1081.62|1079.12|1081.61|1079.11|1081.97|1079.47|1081.38|1078.88|0
1666853700000|2022-10-27 06:55:00|1081.62|1079.12|1081.14|1078.64|1082.09|1079.59|1080.9|1078.4|0
1666854000000|2022-10-27 07:00:00|1081.37|1078.87|1082.2|1081.7|1084.2|1083.7|1080.18|1077.68|0
1666854300000|2022-10-27 07:05:00|1082.4|1081.9|1080.4|1079.9|1083.4|1082.9|1079.3|1078.8|0
1666854600000|2022-10-27 07:10:00|1080.3|1079.8|1082.4|1081.9|1082.6|1082.1|1080.05|1079.55|0
1666854900000|2022-10-27 07:15:00|1082.6|1082.1|1085.2|1084.7|1085.5|1085|1082.6|1082.1|0
1666855200000|2022-10-27 07:20:00|1085.3|1084.8|1088.45|1087.95|1089.15|1088.65|1085.3|1084.8|100
1666855500000|2022-10-27 07:25:00|1088.5|1088|1088.95|1088.45|1089.45|1088.95|1087.8|1087.3|0
1666855800000|2022-10-27 07:30:00|1088.9|1088.4|1090|1089.5|1090.05|1089.55|1087.5|1087|10
1666856100000|2022-10-27 07:35:00|1090.05|1089.55|1090.4|1089.9|1092.05|1091.55|1089.7|1089.2|20
1666856400000|2022-10-27 07:40:00|1090.45|1089.95|1088.95|1088.45|1090.45|1089.95|1088.25|1087.75|0
1666856700000|2022-10-27 07:45:00|1089|1088.5|1087.75|1087.25|1089.1|1088.6|1087.5|1087|10
1666857000000|2022-10-27 07:50:00|1087.59|1087.09|1088.39|1087.89|1088.69|1088.19|1086.64|1086.14|0
1666857300000|2022-10-27 07:55:00|1088.34|1087.84|1087.94|1087.44|1088.74|1088.24|1087.49|1086.99|0
1666857600000|2022-10-27 08:00:00|1087.99|1087.49|1090.79|1090.29|1090.79|1090.29|1087.44|1086.94|60
1666857900000|2022-10-27 08:05:00|1090.74|1090.24|1090.39|1089.89|1090.89|1090.39|1089.59|1089.09|0
1666858200000|2022-10-27 08:10:00|1090.34|1089.84|1090.59|1090.09|1091.09|1090.59|1089.29|1088.79|10
1666858500000|2022-10-27 08:15:00|1090.54|1090.04|1090.19|1089.69|1091.44|1090.94|1090.14|1089.64|0
1666858800000|2022-10-27 08:20:00|1090.14|1089.64|1089.54|1089.04|1090.49|1089.99|1089.49|1088.99|0
1666859100000|2022-10-27 08:25:00|1089.59|1089.09|1090.39|1089.89|1090.49|1089.99|1088.99|1088.49|1
1666859400000|2022-10-27 08:30:00|1089.99|1089.49|1090.14|1089.64|1090.64|1090.14|1089.54|1089.04|0
1666859700000|2022-10-27 08:35:00|1090.09|1089.59|1089.24|1088.74|1090.09|1089.59|1088.34|1087.84|0
1666860000000|2022-10-27 08:40:00|1089.19|1088.69|1088.94|1088.44|1089.94|1089.44|1088.14|1087.64|0
1666860300000|2022-10-27 08:45:00|1089.04|1088.54|1089.29|1088.79|1090.04|1089.54|1088.74|1088.24|0
1666860600000|2022-10-27 08:50:00|1089.24|1088.74|1088.79|1088.29|1089.54|1089.04|1088.49|1087.99|10
1666860900000|2022-10-27 08:55:00|1088.84|1088.34|1090.89|1090.39|1090.94|1090.44|1088.64|1088.14|10
1666861200000|2022-10-27 09:00:00|1090.99|1090.49|1090.89|1090.39|1091.19|1090.69|1089.99|1089.49|10
1666861500000|2022-10-27 09:05:00|1090.79|1090.29|1089.79|1089.29|1091.04|1090.54|1089.09|1088.59|3
1666861800000|2022-10-27 09:10:00|1089.74|1089.24|1089.64|1089.14|1090.59|1090.09|1089.24|1088.74|1
1666862100000|2022-10-27 09:15:00|1089.69|1089.19|1089.24|1088.74|1089.74|1089.24|1088.19|1087.69|0
1666862400000|2022-10-27 09:20:00|1089.19|1088.69|1088.39|1087.89|1090.04|1089.54|1088.39|1087.89|3
1666862700000|2022-10-27 09:25:00|1088.29|1087.79|1088.89|1088.39|1088.89|1088.39|1087.24|1086.74|10
1666863000000|2022-10-27 09:30:00|1088.84|1088.34|1088.64|1088.14|1088.99|1088.49|1088.19|1087.69|0
1666863300000|2022-10-27 09:35:00|1088.69|1088.19|1089.09|1088.59|1089.49|1088.99|1088.39|1087.89|0
1666863600000|2022-10-27 09:40:00|1089.14|1088.64|1089.89|1089.39|1089.94|1089.44|1089.14|1088.64|0
1666863900000|2022-10-27 09:45:00|1089.84|1089.34|1090.79|1090.29|1090.89|1090.39|1089.79|1089.29|1
1666864200000|2022-10-27 09:50:00|1090.74|1090.24|1090.69|1090.19|1091.39|1090.89|1090.54|1090.04|0
1666864500000|2022-10-27 09:55:00|1090.64|1090.14|1086.59|1086.09|1090.64|1090.14|1086.54|1086.04|20
1666864800000|2022-10-27 10:00:00|1086.54|1086.04|1087.99|1087.49|1088.04|1087.54|1086.24|1085.74|10
1666865100000|2022-10-27 10:05:00|1088.04|1087.54|1087.29|1086.79|1088.04|1087.54|1087.09|1086.59|0
1666865400000|2022-10-27 10:10:00|1087.34|1086.84|1087.99|1087.49|1088.04|1087.54|1086.49|1085.99|0
1666865700000|2022-10-27 10:15:00|1087.94|1087.44|1088.04|1087.54|1088.04|1087.54|1087.39|1086.89|0
1666866000000|2022-10-27 10:20:00|1087.99|1087.49|1089.04|1088.54|1089.04|1088.54|1087.84|1087.34|1
1666866300000|2022-10-27 10:25:00|1088.99|1088.49|1089.14|1088.64|1090.09|1089.59|1088.89|1088.39|0
1666866600000|2022-10-27 10:30:00|1089.09|1088.59|1090.29|1089.79|1090.29|1089.79|1089.09|1088.59|0
1666866900000|2022-10-27 10:35:00|1090.34|1089.84|1089.39|1088.89|1090.54|1090.04|1089.09|1088.59|10
1666867200000|2022-10-27 10:40:00|1089.44|1088.94|1088.89|1088.39|1089.59|1089.09|1087.84|1087.34|10
1666867500000|2022-10-27 10:45:00|1088.99|1088.49|1089.59|1089.09|1089.79|1089.29|1088.59|1088.09|23
1666867800000|2022-10-27 10:50:00|1089.69|1089.19|1087.49|1086.99|1089.69|1089.19|1087.24|1086.74|16
1666868100000|2022-10-27 10:55:00|1087.54|1087.04|1087.59|1087.09|1088.24|1087.74|1087.19|1086.69|0
1666868400000|2022-10-27 11:00:00|1087.54|1087.04|1087.34|1086.84|1088.04|1087.54|1086.84|1086.34|25
1666868700000|2022-10-27 11:05:00|1087.39|1086.89|1088.14|1087.64|1088.19|1087.69|1086.94|1086.44|0
1666869000000|2022-10-27 11:10:00|1088.09|1087.59|1088.39|1087.89|1089.19|1088.69|1088.04|1087.54|0
1666869300000|2022-10-27 11:15:00|1088.29|1087.79|1087.59|1087.09|1088.89|1088.39|1087.19|1086.69|0
1666869600000|2022-10-27 11:20:00|1087.54|1087.04|1087.89|1087.39|1088.14|1087.64|1087.24|1086.74|0
1666869900000|2022-10-27 11:25:00|1087.79|1087.29|1087.24|1086.74|1088.04|1087.54|1086.39|1085.89|114
1666870200000|2022-10-27 11:30:00|1087.29|1086.79|1086.79|1086.29|1087.44|1086.94|1085.94|1085.44|0
1666870500000|2022-10-27 11:35:00|1086.84|1086.34|1086.34|1085.84|1086.89|1086.39|1085.34|1084.84|0
1666870800000|2022-10-27 11:40:00|1086.35|1085.85|1086.5|1086|1086.85|1086.35|1086.3|1085.8|0
1666871100000|2022-10-27 11:45:00|1086.45|1085.95|1086.05|1085.55|1086.7|1086.2|1085.95|1085.45|1
1666871400000|2022-10-27 11:50:00|1086|1085.5|1086.45|1085.95|1086.7|1086.2|1085.95|1085.45|0
1666871700000|2022-10-27 11:55:00|1086.4|1085.9|1086.6|1086.1|1086.65|1086.15|1085.65|1085.15|0
1666872000000|2022-10-27 12:00:00|1086.65|1086.15|1087.35|1086.85|1087.6|1087.1|1085.95|1085.45|0
1666872300000|2022-10-27 12:05:00|1087.4|1086.9|1087.6|1087.1|1087.7|1087.2|1087.1|1086.6|0
1666872600000|2022-10-27 12:10:00|1087.75|1087.25|1088.35|1087.85|1088.55|1088.05|1087.75|1087.25|0
1666872900000|2022-10-27 12:15:00|1088.4|1087.9|1087.55|1087.05|1088.85|1088.35|1086.75|1086.25|9
1666873200000|2022-10-27 12:20:00|1087.5|1087|1088.5|1088|1088.55|1088.05|1086.25|1085.75|0
1666873500000|2022-10-27 12:25:00|1088.35|1087.85|1088.5|1088|1089.05|1088.55|1088.1|1087.6|0
1666873800000|2022-10-27 12:30:00|1088.55|1088.05|1089.05|1088.55|1090.35|1089.85|1088.35|1087.85|1
1666874100000|2022-10-27 12:35:00|1089|1088.5|1090.6|1090.1|1090.6|1090.1|1089|1088.5|0
1666874400000|2022-10-27 12:40:00|1090.7|1090.2|1090.2|1089.7|1091.15|1090.65|1089.4|1088.9|10
1666874700000|2022-10-27 12:45:00|1090.25|1089.75|1089.95|1089.45|1090.9|1090.4|1089.15|1088.65|0
1666875000000|2022-10-27 12:50:00|1090.05|1089.55|1090.3|1089.8|1090.8|1090.3|1089.65|1089.15|0
1666875300000|2022-10-27 12:55:00|1090.35|1089.85|1091.55|1091.05|1091.6|1091.1|1090.35|1089.85|10
1666875600000|2022-10-27 13:00:00|1091.6|1091.1|1091.35|1090.85|1091.6|1091.1|1090.3|1089.8|4
1666875900000|2022-10-27 13:05:00|1091.5|1091|1093.55|1093.05|1093.65|1093.15|1091.2|1090.7|0
1666876200000|2022-10-27 13:10:00|1093.5|1093|1093.2|1092.7|1093.65|1093.15|1092.6|1092.1|3
1666876500000|2022-10-27 13:15:00|1093.25|1092.75|1093.85|1093.35|1094.65|1094.15|1092.95|1092.45|0
1666876800000|2022-10-27 13:20:00|1093.8|1093.3|1092.45|1091.95|1094.2|1093.7|1092.35|1091.85|0
1666877100000|2022-10-27 13:25:00|1092.55|1092.05|1091.65|1091.15|1092.95|1092.45|1091.6|1091.1|0
1666877400000|2022-10-27 13:30:00|1091.55|1091.05|1092.95|1092.45|1093.5|1093|1090.8|1090.3|40
1666877700000|2022-10-27 13:35:00|1093|1092.5|1092.7|1092.2|1093.45|1092.95|1091.6|1091.1|10
1666878000000|2022-10-27 13:40:00|1092.75|1092.25|1092|1091.5|1093.85|1093.35|1091.15|1090.65|0
1666878300000|2022-10-27 13:45:00|1092.1|1091.6|1091.5|1091|1092.55|1092.05|1091.2|1090.7|14
1666878600000|2022-10-27 13:50:00|1091.45|1090.95|1090.65|1090.15|1092.4|1091.9|1090.65|1090.15|0
1666878900000|2022-10-27 13:55:00|1090.55|1090.05|1091.65|1091.15|1091.85|1091.35|1088.9|1088.4|10
1666879200000|2022-10-27 14:00:00|1091.6|1091.1|1093.2|1092.7|1093.25|1092.75|1091.15|1090.65|0
1666879500000|2022-10-27 14:05:00|1093.15|1092.65|1094.85|1094.35|1094.9|1094.4|1093.05|1092.55|30
1666879800000|2022-10-27 14:10:00|1094.99|1094.49|1096.34|1095.84|1096.44|1095.94|1094.84|1094.34|0
1666880100000|2022-10-27 14:15:00|1096.39|1095.89|1098.35|1095.85|1098.35|1097.39|1095.99|1095.49|88
1666880400000|2022-10-27 14:20:00|1098.36|1095.86|1098.35|1095.85|1099.07|1096.57|1097.86|1095.36|0
1666880700000|2022-10-27 14:25:00|1098.34|1095.84|1098.84|1096.34|1099.32|1096.82|1098.11|1095.61|0
1666881000000|2022-10-27 14:30:00|1098.6|1096.1|1099.3|1096.8|1099.81|1097.31|1098.11|1095.61|0
1666881300000|2022-10-27 14:35:00|1099.29|1096.79|1097.84|1095.34|1099.54|1097.04|1097.59|1095.09|0
1666881600000|2022-10-27 14:40:00|1097.85|1095.35|1096.86|1094.36|1097.85|1095.35|1096.62|1094.12|0
1666881900000|2022-10-27 14:45:00|1096.85|1094.35|1096.63|1094.13|1097.59|1095.09|1096.61|1094.11|0
1666882200000|2022-10-27 14:50:00|1096.62|1094.12|1098.31|1095.81|1098.32|1095.82|1096.62|1094.12|0
1666882500000|2022-10-27 14:55:00|1098.54|1096.04|1097.06|1094.56|1098.55|1096.05|1097.06|1094.56|0
1666882800000|2022-10-27 15:00:00|1097.29|1094.79|1098.03|1095.53|1098.99|1096.49|1096.82|1094.32|0
1666883100000|2022-10-27 15:05:00|1098.02|1095.52|1098.75|1096.25|1098.99|1096.49|1097.77|1095.27|0
1666883400000|2022-10-27 15:10:00|1098.76|1096.26|1098.51|1096.01|1099.49|1096.99|1098.03|1095.53|0
1666883700000|2022-10-27 15:15:00|1098.5|1096|1097.77|1095.27|1098.75|1096.25|1097.52|1095.02|0
1666884000000|2022-10-27 15:20:00|1097.76|1095.26|1098.27|1095.77|1098.27|1095.77|1097.29|1094.79|0
1666884300000|2022-10-27 15:25:00|1098.51|1096.01|1097.07|1094.57|1098.51|1096.01|1095.87|1093.37|0
1666884600000|2022-10-27 15:30:00|1096.84|1094.34|1096.6|1094.1|1097.33|1094.83|1095.63|1093.13|0
1666884900000|2022-10-27 15:35:00|1096.36|1093.86|1095.13|1092.63|1097.33|1094.83|1095.13|1092.63|0
1666885200000|2022-10-27 15:40:00|1095.14|1092.64|1094.41|1091.91|1095.38|1092.88|1093.93|1091.43|0
1666885500000|2022-10-27 15:45:00|1094.17|1091.67|1094.67|1092.17|1095.14|1092.64|1093.69|1091.19|0
1666885800000|2022-10-27 15:50:00|1094.66|1092.16|1094.9|1092.4|1095.14|1092.64|1094.17|1091.67|0
1666886100000|2022-10-27 15:55:00|1094.91|1092.41|1094.66|1092.16|1095.14|1092.64|1094.17|1091.67|0
1666886400000|2022-10-27 16:00:00|1094.65|1092.15|1095.87|1093.37|1096.12|1093.62|1094.17|1091.67|0
1666886700000|2022-10-27 16:05:00|1095.63|1093.13|1096.1|1093.6|1096.6|1094.1|1095.4|1092.9|0
1666887000000|2022-10-27 16:10:00|1095.86|1093.36|1096.34|1093.84|1096.35|1093.85|1095.5|1093|0
1666887300000|2022-10-27 16:15:00|1096.1|1093.6|1095.84|1093.34|1096.82|1094.32|1095.84|1093.34|0
1666887600000|2022-10-27 16:20:00|1095.61|1093.11|1095.6|1093.1|1096.08|1093.58|1095.11|1092.61|0
1666887900000|2022-10-27 16:25:00|1095.83|1093.33|1093.89|1091.39|1095.84|1093.34|1093.89|1091.39|0
1666888200000|2022-10-27 16:30:00|1093.88|1091.38|1095.34|1092.84|1095.58|1093.08|1093.65|1091.15|0
1666888500000|2022-10-27 16:35:00|1095.46|1092.96|1095.1|1092.6|1095.59|1093.09|1094.86|1092.36|0
1666888800000|2022-10-27 16:40:00|1094.98|1092.48|1094.98|1092.48|1095.59|1093.09|1094.86|1092.36|0
1666889100000|2022-10-27 16:45:00|1094.87|1092.37|1096.07|1093.57|1096.31|1093.81|1094.86|1092.36|0
1666889400000|2022-10-27 16:50:00|1095.83|1093.33|1096.08|1093.58|1096.31|1093.81|1095.83|1093.33|0
1666889700000|2022-10-27 16:55:00|1096.07|1093.57|1096.32|1093.82|1096.56|1094.06|1095.83|1093.33|0
1666890000000|2022-10-27 17:00:00|1096.56|1094.06|1096.07|1093.57|1096.56|1094.06|1095.35|1092.85|0
1666890300000|2022-10-27 17:05:00|1096.08|1093.58|1097.78|1095.28|1097.78|1095.28|1096.07|1093.57|0
1666890600000|2022-10-27 17:10:00|1097.66|1095.16|1097.54|1095.04|1097.79|1095.29|1097.3|1094.8|0
1666890900000|2022-10-27 17:15:00|1097.3|1094.8|1097.78|1095.28|1097.79|1095.29|1095.87|1093.37|0
1666891200000|2022-10-27 17:20:00|1097.77|1095.27|1097.3|1094.8|1098.51|1096.01|1097.3|1094.8|0
1666891500000|2022-10-27 17:25:00|1097.29|1094.79|1096.32|1093.82|1097.3|1094.8|1096.32|1093.82|0
1666891800000|2022-10-27 17:30:00|1096.56|1094.06|1096.07|1093.57|1096.8|1094.3|1096.07|1093.57|0
1666892100000|2022-10-27 17:35:00|1096.08|1093.58|1096.06|1093.56|1096.56|1094.06|1095.83|1093.33|0
1666892400000|2022-10-27 17:40:00|1096.07|1093.57|1096.55|1094.05|1097.03|1094.53|1096.06|1093.56|0
1666892700000|2022-10-27 17:45:00|1096.67|1094.17|1096.07|1093.57|1097.03|1094.53|1095.82|1093.32|0
1666893000000|2022-10-27 17:50:00|1096.06|1093.56|1095.35|1092.85|1096.07|1093.57|1095.35|1092.85|0
1666893300000|2022-10-27 17:55:00|1095.47|1092.97|1095.1|1092.6|1095.83|1093.33|1095.09|1092.59|0
1666893600000|2022-10-27 18:00:00|1095.09|1092.59|1095.57|1093.07|1095.58|1093.08|1095.09|1092.59|0
1666893900000|2022-10-27 18:05:00|1095.45|1092.95|1095.08|1092.58|1095.57|1093.07|1094.84|1092.34|0
1666894200000|2022-10-27 18:10:00|1095.07|1092.57|1095.08|1092.58|1095.32|1092.82|1094.35|1091.85|0
1666894500000|2022-10-27 18:15:00|1095.31|1092.81|1095.32|1092.82|1095.56|1093.06|1094.83|1092.33|0
1666894800000|2022-10-27 18:20:00|1095.44|1092.94|1095.57|1093.07|1095.69|1093.19|1095.31|1092.81|0
1666895100000|2022-10-27 18:25:00|1095.56|1093.06|1095.09|1092.59|1095.57|1093.07|1095.08|1092.58|0
1666895400000|2022-10-27 18:30:00|1095.08|1092.58|1095.32|1092.82|1095.56|1093.06|1094.59|1092.09|0
1666895700000|2022-10-27 18:35:00|1095.08|1092.58|1095.08|1092.58|1095.32|1092.82|1095.07|1092.57|0
1666896000000|2022-10-27 18:40:00|1094.96|1092.46|1094.6|1092.1|1095.33|1092.83|1094.36|1091.86|0
1666896300000|2022-10-27 18:45:00|1094.61|1092.11|1094.6|1092.1|1095.09|1092.59|1094.36|1091.86|0
1666896600000|2022-10-27 18:50:00|1094.84|1092.34|1094.84|1092.34|1094.85|1092.35|1094.36|1091.86|0
1666896900000|2022-10-27 18:55:00|1094.6|1092.1|1094.12|1091.62|1094.84|1092.34|1093.63|1091.13|0
1666897200000|2022-10-27 19:00:00|1094.11|1091.61|1095.09|1092.59|1095.09|1092.59|1094.11|1091.61|0
1666897500000|2022-10-27 19:05:00|1094.85|1092.35|1093.38|1090.88|1095.09|1092.59|1093.38|1090.88|0
1666897800000|2022-10-27 19:10:00|1093.39|1090.89|1094.12|1091.62|1094.36|1091.86|1093.14|1090.64|0
1666898100000|2022-10-27 19:15:00|1094.36|1091.86|1094.84|1092.34|1094.85|1092.35|1094.12|1091.62|0
1666898400000|2022-10-27 19:20:00|1094.6|1092.1|1094.85|1092.35|1095.09|1092.59|1094.6|1092.1|0
1666898700000|2022-10-27 19:25:00|1094.86|1092.36|1094.86|1092.36|1095.1|1092.6|1094.37|1091.87|0
1666899000000|2022-10-27 19:30:00|1094.85|1092.35|1095.35|1092.85|1095.6|1093.1|1094.37|1091.87|0
1666899300000|2022-10-27 19:35:00|1095.23|1092.73|1094.62|1092.12|1095.35|1092.85|1094.38|1091.88|0
1666899600000|2022-10-27 19:40:00|1094.85|1092.35|1094.62|1092.12|1095.1|1092.6|1094.61|1092.11|0
1666899900000|2022-10-27 19:45:00|1094.85|1092.35|1093.66|1091.16|1094.86|1092.36|1093.65|1091.15|0
1666900200000|2022-10-27 19:50:00|1093.67|1091.17|1093.14|1090.64|1094.15|1091.65|1092.92|1090.42|0
1666900500000|2022-10-27 19:55:00|1093.15|1090.65|1092.7|1090.2|1093.39|1090.89|1092.31|1089.81|0
1666900800000|2022-10-27 20:00:00|1092.69|1090.19|1087.34|1084.84|1093.4|1090.9|1086.04|1083.54|0
1666901100000|2022-10-27 20:05:00|1087.33|1084.83|1086.55|1084.05|1089.55|1087.05|1086.33|1083.83|0
1666901400000|2022-10-27 20:10:00|1086.5|1084|1087.65|1085.15|1088|1085.5|1085.94|1083.44|0
1666901700000|2022-10-27 20:15:00|1087.61|1085.11|1087|1084.5|1087.7|1085.2|1085.9|1083.4|0
1666902000000|2022-10-27 20:20:00|1087.02|1084.52|1086.6|1084.1|1087.05|1084.55|1085.71|1083.21|0
1666902300000|2022-10-27 20:25:00|1086.55|1084.05|1087.08|1084.58|1087.2|1084.7|1086.01|1083.51|0
1666902600000|2022-10-27 20:30:00|1086.98|1084.48|1089.3|1086.8|1090.81|1088.31|1084.37|1081.87|0
1666902900000|2022-10-27 20:35:00|1089.21|1086.71|1088.43|1085.93|1090.1|1087.6|1086.64|1084.14|0
1666903200000|2022-10-27 20:40:00|1088.48|1085.98|1088.48|1085.98|1089.84|1087.34|1087.8|1085.3|0
1666903500000|2022-10-27 20:45:00|1088.55|1086.05|1089.76|1087.26|1090.3|1087.8|1088.43|1085.93|0
1666903800000|2022-10-27 20:50:00|1089.74|1087.24|1089.84|1087.34|1090.76|1088.26|1089.06|1086.56|0
1666904100000|2022-10-27 20:55:00|1089.81|1087.31|1089.3|1086.8|1090.2|1087.7|1089.18|1086.68|0
1666904400000|2022-10-27 21:00:00|1089.33|1086.83|1088.53|1086.03|1089.33|1086.83|1088.24|1085.74|0
1666904700000|2022-10-27 21:05:00|1088.55|1086.05|1088.36|1085.86|1088.62|1086.12|1088.19|1085.69|0
1666905000000|2022-10-27 21:10:00|1088.5|1086|1088.91|1086.41|1089.04|1086.54|1088.38|1085.88|0
1666905300000|2022-10-27 21:15:00|1088.92|1086.42|1089.33|1086.83|1089.33|1086.83|1088.92|1086.42|0
1666905600000|2022-10-27 21:20:00|1089.32|1086.82|1090.9|1088.4|1090.9|1088.4|1089.21|1086.71|0
1666905900000|2022-10-27 21:25:00|1090.92|1088.42|1088.27|1085.77|1092.6|1090.1|1088.2|1085.7|0
1666906200000|2022-10-27 21:30:00|1088.81|1086.31|1090.07|1087.57|1090.07|1087.57|1087.94|1085.44|0
1666906500000|2022-10-27 21:35:00|1090.05|1087.55|1089.83|1087.33|1090.7|1088.2|1089.18|1086.68|0
1666906800000|2022-10-27 21:40:00|1089.85|1087.35|1089.76|1087.26|1089.88|1087.38|1089.42|1086.92|0
1666907100000|2022-10-27 21:45:00|1089.86|1087.36|1090.87|1088.37|1090.87|1088.37|1089.78|1087.28|0
1666907400000|2022-10-27 21:50:00|1090.83|1088.33|1091.17|1088.67|1091.17|1088.67|1090.46|1087.96|0
1666907700000|2022-10-27 21:55:00|1091.29|1088.79|1090.34|1087.84|1091.29|1088.79|1090.07|1087.57|0
1666908000000|2022-10-27 22:00:00|1090.36|1087.86|1090.58|1088.08|1091.26|1088.76|1090.22|1087.72|0
1666908300000|2022-10-27 22:05:00|1090.61|1088.11|1092.06|1089.56|1092.06|1089.56|1090.27|1087.77|0
1666908600000|2022-10-27 22:10:00|1092.14|1089.64|1091.33|1088.83|1092.84|1090.34|1091.31|1088.81|0
1666908900000|2022-10-27 22:15:00|1091.31|1088.81|1090.85|1088.35|1091.72|1089.22|1090.75|1088.25|0
1666909200000|2022-10-27 22:20:00|1090.87|1088.37|1091.26|1088.76|1091.5|1089|1090.85|1088.35|0
1666909500000|2022-10-27 22:25:00|1091.31|1088.81|1091.31|1088.81|1091.41|1088.91|1090.97|1088.47|0
1666909800000|2022-10-27 22:30:00|1091.33|1088.83|1091.55|1089.05|1091.55|1089.05|1090.97|1088.47|0
1666910100000|2022-10-27 22:35:00|1091.48|1088.98|1091.31|1088.81|1091.48|1088.98|1091.04|1088.54|0
1666910400000|2022-10-27 22:40:00|1091.36|1088.86|1092.18|1089.68|1092.48|1089.98|1091.31|1088.81|0
1666910700000|2022-10-27 22:45:00|1092.06|1089.56|1091.7|1089.2|1092.14|1089.64|1091.14|1088.64|0
1666911000000|2022-10-27 22:50:00|1091.6|1089.1|1091.48|1088.98|1091.72|1089.22|1091.21|1088.71|0
1666911300000|2022-10-27 22:55:00|1091.5|1089|1091.21|1088.71|1091.72|1089.22|1091.04|1088.54|0
1666911600000|2022-10-27 23:00:00|1091.17|1088.67|1090.8|1088.3|1091.24|1088.74|1090.49|1087.99|0
1666911900000|2022-10-27 23:05:00|1090.85|1088.35|1091.14|1088.64|1091.36|1088.86|1090.85|1088.35|0
1666912200000|2022-10-27 23:10:00|1091.04|1088.54|1091.6|1089.1|1091.72|1089.22|1091|1088.5|0
1666912500000|2022-10-27 23:15:00|1091.67|1089.17|1091.36|1088.86|1091.82|1089.32|1091.36|1088.86|0
1666912800000|2022-10-27 23:20:00|1091.31|1088.81|1090.9|1088.4|1091.36|1088.86|1090.8|1088.3|0
1666913100000|2022-10-27 23:25:00|1090.87|1088.37|1091.09|1088.59|1091.26|1088.76|1090.87|1088.37|0
1666913400000|2022-10-27 23:30:00|1091.14|1088.64|1091.07|1088.57|1091.26|1088.76|1090.27|1087.77|0
1666913700000|2022-10-27 23:35:00|1091.04|1088.54|1090.58|1088.08|1091.09|1088.59|1090.44|1087.94|0
1666914000000|2022-10-27 23:40:00|1090.61|1088.11|1091.14|1088.64|1091.21|1088.71|1090.58|1088.08|0
1666914300000|2022-10-27 23:45:00|1091.17|1088.67|1090.46|1087.96|1091.21|1088.71|1090.46|1087.96|0
1666914600000|2022-10-27 23:50:00|1090.44|1087.94|1090.49|1087.99|1090.68|1088.18|1090.39|1087.89|0
1666914900000|2022-10-27 23:55:00|1090.51|1088.01|1090.34|1087.84|1090.58|1088.08|1090.03|1087.53|0
1666915200000|2022-10-28 00:00:00|1090.44|1087.94|1090.01|1087.51|1090.66|1088.16|1089.6|1087.1|0
1666915500000|2022-10-28 00:05:00|1089.99|1087.49|1089.46|1086.96|1090.21|1087.71|1089.27|1086.77|0
1666915800000|2022-10-28 00:10:00|1089.44|1086.94|1090.03|1087.53|1090.34|1087.84|1089.14|1086.64|0
1666916100000|2022-10-28 00:15:00|1090.02|1087.52|1089.95|1087.45|1090.91|1088.41|1089.95|1087.45|0
1666916400000|2022-10-28 00:20:00|1090.19|1087.69|1090.43|1087.93|1090.43|1087.93|1089.71|1087.21|0
1666916700000|2022-10-28 00:25:00|1090.67|1088.17|1090.67|1088.17|1090.91|1088.41|1090.19|1087.69|0
1666917000000|2022-10-28 00:30:00|1090.43|1087.93|1091.4|1088.9|1091.4|1088.9|1090.19|1087.69|0
1666917300000|2022-10-28 00:35:00|1091.28|1088.78|1091.4|1088.9|1091.64|1089.14|1091.16|1088.66|0
1666917600000|2022-10-28 00:40:00|1091.28|1088.78|1090.91|1088.41|1091.4|1088.9|1090.91|1088.41|0
1666917900000|2022-10-28 00:45:00|1090.91|1088.41|1091.16|1088.66|1091.16|1088.66|1090.43|1087.93|0
1666918200000|2022-10-28 00:50:00|1091.15|1088.65|1091.39|1088.89|1091.63|1089.13|1091.15|1088.65|0
1666918500000|2022-10-28 00:55:00|1091.63|1089.13|1091.4|1088.9|1091.64|1089.14|1091.39|1088.89|0
1666918800000|2022-10-28 01:00:00|1091.63|1089.13|1092.12|1089.62|1092.12|1089.62|1091.63|1089.13|0
1666919100000|2022-10-28 01:05:00|1091.88|1089.38|1092.12|1089.62|1092.12|1089.62|1091.88|1089.38|0
1666919400000|2022-10-28 01:10:00|1092.13|1089.63|1093.1|1090.6|1093.33|1090.83|1092.13|1089.63|0
1666919700000|2022-10-28 01:15:00|1092.98|1090.48|1092.86|1090.36|1093.58|1091.08|1092.38|1089.88|0
1666920000000|2022-10-28 01:20:00|1092.74|1090.24|1092.97|1090.47|1093.21|1090.71|1092.62|1090.12|0
1666920300000|2022-10-28 01:25:00|1092.96|1090.46|1093.21|1090.71|1093.33|1090.83|1092.72|1090.22|0
1666920600000|2022-10-28 01:30:00|1093.09|1090.59|1092.48|1089.98|1093.45|1090.95|1092.48|1089.98|0
1666920900000|2022-10-28 01:35:00|1092.49|1089.99|1092.73|1090.23|1092.97|1090.47|1092.01|1089.51|0
1666921200000|2022-10-28 01:40:00|1092.97|1090.47|1092.97|1090.47|1093.46|1090.96|1092.85|1090.35|0
1666921500000|2022-10-28 01:45:00|1093.09|1090.59|1092.96|1090.46|1093.21|1090.71|1092.73|1090.23|0
1666921800000|2022-10-28 01:50:00|1092.97|1090.47|1093.45|1090.95|1093.69|1091.19|1092.96|1090.46|0
1666922100000|2022-10-28 01:55:00|1093.57|1091.07|1093.7|1091.2|1094.18|1091.68|1093.45|1090.95|0
1666922400000|2022-10-28 02:00:00|1093.69|1091.19|1093.22|1090.72|1093.82|1091.32|1093.22|1090.72|0
1666922700000|2022-10-28 02:05:00|1093.34|1090.84|1093.21|1090.71|1093.58|1091.08|1092.97|1090.47|0
1666923000000|2022-10-28 02:10:00|1093.09|1090.59|1092.73|1090.23|1093.46|1090.96|1092.61|1090.11|0
1666923300000|2022-10-28 02:15:00|1092.85|1090.35|1092.97|1090.47|1092.98|1090.48|1092.49|1089.99|0
1666923600000|2022-10-28 02:20:00|1092.98|1090.48|1092.49|1089.99|1093.21|1090.71|1092.37|1089.87|0
1666923900000|2022-10-28 02:25:00|1092.37|1089.87|1092.26|1089.76|1092.49|1089.99|1092.01|1089.51|0
1666924200000|2022-10-28 02:30:00|1092.25|1089.75|1092.49|1089.99|1092.74|1090.24|1092.25|1089.75|0
1666924500000|2022-10-28 02:35:00|1092.37|1089.87|1092.25|1089.75|1092.49|1089.99|1092.13|1089.63|0
1666924800000|2022-10-28 02:40:00|1092.13|1089.63|1092.01|1089.51|1092.62|1090.12|1092.01|1089.51|0
1666925100000|2022-10-28 02:45:00|1092.13|1089.63|1091.77|1089.27|1092.25|1089.75|1091.53|1089.03|0
1666925400000|2022-10-28 02:50:00|1091.76|1089.26|1092.24|1089.74|1092.37|1089.87|1091.76|1089.26|0
1666925700000|2022-10-28 02:55:00|1092|1089.5|1092.24|1089.74|1092.49|1089.99|1091.76|1089.26|0
1666926000000|2022-10-28 03:00:00|1092.36|1089.86|1091.99|1089.49|1092.6|1090.1|1091.99|1089.49|0
1666926300000|2022-10-28 03:05:00|1091.75|1089.25|1091.87|1089.37|1091.99|1089.49|1091.51|1089.01|0
1666926600000|2022-10-28 03:10:00|1091.75|1089.25|1091.74|1089.24|1092.23|1089.73|1091.38|1088.88|0
1666926900000|2022-10-28 03:15:00|1091.63|1089.13|1091.26|1088.76|1091.74|1089.24|1091.26|1088.76|0
1666927200000|2022-10-28 03:20:00|1091.27|1088.77|1091.5|1089|1091.74|1089.24|1091.26|1088.76|0
1666927500000|2022-10-28 03:25:00|1091.26|1088.76|1091.5|1089|1091.51|1089.01|1091.26|1088.76|0
1666927800000|2022-10-28 03:30:00|1091.26|1088.76|1091.5|1089|1091.75|1089.25|1091.26|1088.76|0
1666928100000|2022-10-28 03:35:00|1091.62|1089.12|1091.74|1089.24|1091.74|1089.24|1091.26|1088.76|0
1666928400000|2022-10-28 03:40:00|1091.75|1089.25|1091.99|1089.49|1092.11|1089.61|1091.74|1089.24|0
1666928700000|2022-10-28 03:45:00|1091.87|1089.37|1091.27|1088.77|1091.99|1089.49|1091.26|1088.76|0
1666929000000|2022-10-28 03:50:00|1091.26|1088.76|1091.61|1089.11|1091.61|1089.11|1091.26|1088.76|0
1666929300000|2022-10-28 03:55:00|1091.73|1089.23|1091.61|1089.11|1091.85|1089.35|1091.12|1088.62|0
1666929600000|2022-10-28 04:00:00|1091.6|1089.1|1091.85|1089.35|1091.85|1089.35|1091.48|1088.98|0
1666929900000|2022-10-28 04:05:00|1091.61|1089.11|1091.61|1089.11|1091.85|1089.35|1091.37|1088.87|0
1666930200000|2022-10-28 04:10:00|1091.73|1089.23|1091.61|1089.11|1091.85|1089.35|1091.37|1088.87|0
1666930500000|2022-10-28 04:15:00|1091.49|1088.99|1091.37|1088.87|1091.61|1089.11|1091.37|1088.87|0
1666930800000|2022-10-28 04:20:00|1091.36|1088.86|1090.39|1087.89|1091.37|1088.87|1090.39|1087.89|0
1666931100000|2022-10-28 04:25:00|1090.51|1088.01|1090.87|1088.37|1090.99|1088.49|1090.51|1088.01|0
1666931400000|2022-10-28 04:30:00|1090.86|1088.36|1090.87|1088.37|1091.11|1088.61|1090.38|1087.88|0
1666931700000|2022-10-28 04:35:00|1090.99|1088.49|1090.87|1088.37|1091.11|1088.61|1090.75|1088.25|0
1666932000000|2022-10-28 04:40:00|1090.63|1088.13|1090.63|1088.13|1090.87|1088.37|1090.63|1088.13|0
1666932300000|2022-10-28 04:45:00|1092.63|1090.13|1097.74|1095.24|1098.63|1096.13|1092.63|1090.13|0
1666932600000|2022-10-28 04:50:00|1097.5|1095|1097.5|1095|1097.74|1095.24|1097.5|1095|0
1666932900000|2022-10-28 04:55:00|1097.38|1094.88|1097.5|1095|1097.5|1095|1097.26|1094.76|0
1666933200000|2022-10-28 05:00:00|1097.26|1094.76|1097.26|1094.76|1097.5|1095|1097.02|1094.52|0
1666933500000|2022-10-28 05:05:00|1097.02|1094.52|1097.01|1094.51|1097.5|1095|1096.77|1094.27|0
1666933800000|2022-10-28 05:10:00|1097.02|1094.52|1096.77|1094.27|1097.14|1094.64|1096.53|1094.03|0
1666934100000|2022-10-28 05:15:00|1096.76|1094.26|1096.53|1094.03|1097.01|1094.51|1096.52|1094.02|0
1666934400000|2022-10-28 05:20:00|1096.29|1093.79|1096.4|1093.9|1096.53|1094.03|1096.16|1093.66|0
1666934700000|2022-10-28 05:25:00|1096.64|1094.14|1096.41|1093.91|1096.64|1094.14|1096.4|1093.9|0
1666935000000|2022-10-28 05:30:00|1096.4|1093.9|1094.86|1092.36|1096.41|1093.91|1094.86|1092.36|0
1666935300000|2022-10-28 05:35:00|1094.97|1092.47|1094.59|1092.09|1095.21|1092.71|1094.11|1091.61|0
1666935600000|2022-10-28 05:40:00|1094.35|1091.85|1094.11|1091.61|1094.72|1092.22|1093.88|1091.38|0
1666935900000|2022-10-28 05:45:00|1094.35|1091.85|1095.34|1092.84|1095.35|1092.85|1094.11|1091.61|0
1666936200000|2022-10-28 05:50:00|1095.11|1092.61|1095.83|1093.33|1095.83|1093.33|1095.11|1092.61|0
1666936500000|2022-10-28 05:55:00|1095.71|1093.21|1095.83|1093.33|1095.84|1093.34|1095.59|1093.09|0
1666936800000|2022-10-28 06:00:00|1096.18|1093.68|1096.31|1093.81|1096.55|1094.05|1095.59|1093.09|0
1666937100000|2022-10-28 06:05:00|1096.55|1094.05|1095.35|1092.85|1096.55|1094.05|1095.1|1092.6|0
1666937400000|2022-10-28 06:10:00|1095.34|1092.84|1095.82|1093.32|1096.06|1093.56|1095.09|1092.59|0
1666937700000|2022-10-28 06:15:00|1095.81|1093.31|1095.45|1092.95|1095.81|1093.31|1094.85|1092.35|0
1666938000000|2022-10-28 06:20:00|1095.57|1093.07|1095.33|1092.83|1096.06|1093.56|1095.09|1092.59|0
1666938300000|2022-10-28 06:25:00|1095.34|1092.84|1096.06|1093.56|1096.07|1093.57|1094.85|1092.35|0
1666938600000|2022-10-28 06:30:00|1095.94|1093.44|1096.06|1093.56|1096.06|1093.56|1095.58|1093.08|0
1666938900000|2022-10-28 06:35:00|1096.3|1093.8|1096.06|1093.56|1096.54|1094.04|1095.81|1093.31|0
1666939200000|2022-10-28 06:40:00|1096.05|1093.55|1096.4|1093.9|1096.78|1094.28|1096.05|1093.55|0
1666939500000|2022-10-28 06:45:00|1096.05|1093.55|1094.23|1091.73|1096.16|1093.66|1094.23|1091.73|0
1666939800000|2022-10-28 06:50:00|1094.24|1091.74|1094.48|1091.98|1094.71|1092.21|1093.51|1091.01|0
1666940100000|2022-10-28 06:55:00|1094.49|1091.99|1094|1091.5|1094.73|1092.23|1093.04|1090.54|0
1666940400000|2022-10-28 07:00:00|1094.47|1091.97|1094.82|1092.32|1095.2|1092.7|1093.44|1090.94|0
1666940700000|2022-10-28 07:05:00|1095.06|1092.56|1089.29|1088.79|1095.54|1093.04|1088.09|1087.59|0
1666941000000|2022-10-28 07:10:00|1089.39|1088.89|1091.19|1090.69|1091.79|1091.29|1088.09|1087.59|0
1666941300000|2022-10-28 07:15:00|1090.99|1090.49|1092.49|1091.99|1095.99|1095.49|1090.99|1090.49|0
1666941600000|2022-10-28 07:20:00|1092.54|1092.04|1089.24|1088.74|1092.74|1092.24|1087.54|1087.04|15
1666941900000|2022-10-28 07:25:00|1089.14|1088.64|1089.74|1089.24|1089.89|1089.39|1087.84|1087.34|11
1666942200000|2022-10-28 07:30:00|1089.79|1089.29|1090.94|1090.44|1091.54|1091.04|1089.79|1089.29|23
1666942500000|2022-10-28 07:35:00|1090.64|1090.14|1092.39|1091.89|1092.54|1092.04|1089.59|1089.09|3
1666942800000|2022-10-28 07:40:00|1092.44|1091.94|1090.54|1090.04|1092.44|1091.94|1090.44|1089.94|0
1666943100000|2022-10-28 07:45:00|1090.59|1090.09|1090.24|1089.74|1091.14|1090.64|1089.89|1089.39|0
1666943400000|2022-10-28 07:50:00|1090.42|1089.92|1091.22|1090.72|1091.67|1091.17|1090.32|1089.82|0
1666943700000|2022-10-28 07:55:00|1091.27|1090.77|1089.82|1089.32|1091.82|1091.32|1089.42|1088.92|0
1666944000000|2022-10-28 08:00:00|1089.92|1089.42|1089.72|1089.22|1090.97|1090.47|1089.62|1089.12|0
1666944300000|2022-10-28 08:05:00|1089.67|1089.17|1092.32|1091.82|1092.37|1091.87|1089.22|1088.72|0
1666944600000|2022-10-28 08:10:00|1092.27|1091.77|1093.27|1092.77|1093.32|1092.82|1091.77|1091.27|0
1666944900000|2022-10-28 08:15:00|1093.32|1092.82|1095.02|1094.52|1095.02|1094.52|1093.32|1092.82|0
1666945200000|2022-10-28 08:20:00|1095.12|1094.62|1096.57|1096.07|1096.57|1096.07|1094.77|1094.27|0
1666945500000|2022-10-28 08:25:00|1096.52|1096.02|1094.22|1093.72|1096.52|1096.02|1094.22|1093.72|0
1666945800000|2022-10-28 08:30:00|1094.12|1093.62|1093.22|1092.72|1094.27|1093.77|1092.97|1092.47|0
1666946100000|2022-10-28 08:35:00|1093.17|1092.67|1094.92|1094.42|1095.02|1094.52|1093.07|1092.57|4
1666946400000|2022-10-28 08:40:00|1094.87|1094.37|1095.32|1094.82|1095.37|1094.87|1094.12|1093.62|3
1666946700000|2022-10-28 08:45:00|1095.37|1094.87|1096.87|1096.37|1096.87|1096.37|1095.37|1094.87|0
1666947000000|2022-10-28 08:50:00|1096.82|1096.32|1097.37|1096.87|1097.77|1097.27|1096.82|1096.32|8
1666947300000|2022-10-28 08:55:00|1097.42|1096.92|1098.97|1098.47|1098.97|1098.47|1097.02|1096.52|3
1666947600000|2022-10-28 09:00:00|1098.87|1098.37|1097.72|1097.22|1098.92|1098.42|1097.37|1096.87|2
1666947900000|2022-10-28 09:05:00|1097.67|1097.17|1098.82|1098.32|1098.92|1098.42|1097.37|1096.87|0
1666948200000|2022-10-28 09:10:00|1098.77|1098.27|1100.17|1099.67|1100.37|1099.87|1098.42|1097.92|0
1666948500000|2022-10-28 09:15:00|1100.22|1099.72|1100.92|1100.42|1100.92|1100.42|1099.37|1098.87|1
1666948800000|2022-10-28 09:20:00|1101.02|1100.52|1102.62|1102.12|1103.02|1102.52|1100.62|1100.12|0
1666949100000|2022-10-28 09:25:00|1102.57|1102.07|1101.72|1101.22|1103.42|1102.92|1101.62|1101.12|6
1666949400000|2022-10-28 09:30:00|1101.67|1101.17|1100.62|1100.12|1101.87|1101.37|1100.32|1099.82|0
1666949700000|2022-10-28 09:35:00|1100.52|1100.02|1100.27|1099.77|1100.67|1100.17|1100.02|1099.52|0
1666950000000|2022-10-28 09:40:00|1100.22|1099.72|1100.52|1100.02|1100.82|1100.32|1099.77|1099.27|0
1666950300000|2022-10-28 09:45:00|1100.57|1100.07|1102.07|1101.57|1102.52|1102.02|1100.57|1100.07|0
1666950600000|2022-10-28 09:50:00|1102.17|1101.67|1104.17|1103.67|1104.22|1103.72|1101.97|1101.47|0
1666950900000|2022-10-28 09:55:00|1104.27|1103.77|1105.27|1104.77|1105.42|1104.92|1103.82|1103.32|0
1666951200000|2022-10-28 10:00:00|1105.37|1104.87|1107.27|1106.77|1107.27|1106.77|1105.02|1104.52|0
1666951500000|2022-10-28 10:05:00|1107.32|1106.82|1107.72|1107.22|1108.12|1107.62|1106.92|1106.42|5
1666951800000|2022-10-28 10:10:00|1107.77|1107.27|1108.97|1108.47|1109.32|1108.82|1107.77|1107.27|3
1666952100000|2022-10-28 10:15:00|1108.92|1108.42|1108.87|1108.37|1109.52|1109.02|1108.02|1107.52|4
1666952400000|2022-10-28 10:20:00|1108.92|1108.42|1108.22|1107.72|1109.37|1108.87|1107.97|1107.47|0
1666952700000|2022-10-28 10:25:00|1108.17|1107.67|1107.57|1107.07|1108.92|1108.42|1107.32|1106.82|0
1666953000000|2022-10-28 10:30:00|1107.52|1107.02|1109.37|1108.87|1109.37|1108.87|1107.12|1106.62|1
1666953300000|2022-10-28 10:35:00|1109.32|1108.82|1108.42|1107.92|1109.52|1109.02|1108.42|1107.92|13
1666953600000|2022-10-28 10:40:00|1108.37|1107.87|1107.77|1107.27|1108.42|1107.92|1106.92|1106.42|11
1666953900000|2022-10-28 10:45:00|1107.82|1107.32|1107.32|1106.82|1108.12|1107.62|1107.07|1106.57|0
1666954200000|2022-10-28 10:50:00|1107.27|1106.77|1105.67|1105.17|1107.27|1106.77|1105.67|1105.17|6
1666954500000|2022-10-28 10:55:00|1105.57|1105.07|1104.57|1104.07|1106.12|1105.62|1104.57|1104.07|3
1666954800000|2022-10-28 11:00:00|1104.62|1104.12|1105.32|1104.82|1105.92|1105.42|1104.62|1104.12|0
1666955100000|2022-10-28 11:05:00|1105.37|1104.87|1106.22|1105.72|1106.57|1106.07|1105.37|1104.87|0
1666955400000|2022-10-28 11:10:00|1106.27|1105.77|1105.72|1105.22|1106.42|1105.92|1105.27|1104.77|0
1666955700000|2022-10-28 11:15:00|1105.77|1105.27|1104.42|1103.92|1106.27|1105.77|1104.12|1103.62|0
1666956000000|2022-10-28 11:20:00|1104.52|1104.02|1104.57|1104.07|1104.82|1104.32|1103.92|1103.42|0
1666956300000|2022-10-28 11:25:00|1104.62|1104.12|1105.02|1104.52|1105.27|1104.77|1104.62|1104.12|0
1666956600000|2022-10-28 11:30:00|1105.12|1104.62|1105.12|1104.62|1105.62|1105.12|1104.57|1104.07|0
1666956900000|2022-10-28 11:35:00|1105.07|1104.57|1104.57|1104.07|1105.87|1105.37|1104.47|1103.97|0
1666957200000|2022-10-28 11:40:00|1104.44|1103.94|1105.19|1104.69|1105.19|1104.69|1104.29|1103.79|0
1666957500000|2022-10-28 11:45:00|1105.29|1104.79|1105.69|1105.19|1106.19|1105.69|1104.59|1104.09|0
1666957800000|2022-10-28 11:50:00|1105.59|1105.09|1105.44|1104.94|1106.39|1105.89|1105.29|1104.79|0
1666958100000|2022-10-28 11:55:00|1105.39|1104.89|1104.39|1103.89|1105.64|1105.14|1104.39|1103.89|0
1666958400000|2022-10-28 12:00:00|1104.44|1103.94|1102.29|1101.79|1104.54|1104.04|1102.19|1101.69|0
1666958700000|2022-10-28 12:05:00|1102.19|1101.69|1100.54|1100.04|1102.34|1101.84|1100.19|1099.69|0
1666959000000|2022-10-28 12:10:00|1100.59|1100.09|1100.69|1100.19|1101.64|1101.14|1100.59|1100.09|0
1666959300000|2022-10-28 12:15:00|1100.64|1100.14|1099.44|1098.94|1100.64|1100.14|1099.34|1098.84|0
1666959600000|2022-10-28 12:20:00|1099.49|1098.99|1099.19|1098.69|1100.49|1099.99|1098.09|1097.59|0
1666959900000|2022-10-28 12:25:00|1099.29|1098.79|1099.09|1098.59|1099.94|1099.44|1098.69|1098.19|0
1666960200000|2022-10-28 12:30:00|1099.14|1098.64|1101.54|1101.04|1103.04|1102.54|1098.39|1097.89|2
1666960500000|2022-10-28 12:35:00|1101.59|1101.09|1101.64|1101.14|1102.09|1101.59|1100.74|1100.24|2
1666960800000|2022-10-28 12:40:00|1101.69|1101.19|1102.54|1102.04|1102.64|1102.14|1101.44|1100.94|0
1666961100000|2022-10-28 12:45:00|1102.69|1102.19|1100.39|1099.89|1102.79|1102.29|1100.24|1099.74|0
1666961400000|2022-10-28 12:50:00|1100.34|1099.84|1102.79|1102.29|1102.94|1102.44|1100.04|1099.54|16
1666961700000|2022-10-28 12:55:00|1102.74|1102.24|1104.09|1103.59|1104.24|1103.74|1102.49|1101.99|0
1666962000000|2022-10-28 13:00:00|1104.14|1103.64|1104.79|1104.29|1105.19|1104.69|1103.79|1103.29|8
1666962300000|2022-10-28 13:05:00|1104.74|1104.24|1103.49|1102.99|1105.34|1104.84|1103.49|1102.99|38
1666962600000|2022-10-28 13:10:00|1103.44|1102.94|1102.34|1101.84|1103.44|1102.94|1102.19|1101.69|4
1666962900000|2022-10-28 13:15:00|1102.49|1101.99|1102.14|1101.64|1102.69|1102.19|1101.14|1100.64|3
1666963200000|2022-10-28 13:20:00|1102.09|1101.59|1102.49|1101.99|1102.54|1102.04|1101.39|1100.89|0
1666963500000|2022-10-28 13:25:00|1102.59|1102.09|1100.39|1099.89|1103.24|1102.74|1100.29|1099.79|0
1666963800000|2022-10-28 13:30:00|1100.49|1099.99|1100.79|1100.29|1102.84|1102.34|1098.49|1097.99|7
1666964100000|2022-10-28 13:35:00|1100.89|1100.39|1096.04|1095.54|1101.39|1100.89|1095.74|1095.24|37
1666964400000|2022-10-28 13:40:00|1096.09|1095.59|1097.09|1096.59|1097.59|1097.09|1095.94|1095.44|20
1666964700000|2022-10-28 13:45:00|1097.19|1096.69|1098.79|1098.29|1098.94|1098.44|1096.14|1095.64|8
1666965000000|2022-10-28 13:50:00|1098.89|1098.39|1101.74|1101.24|1101.89|1101.39|1097.49|1096.99|0
1666965300000|2022-10-28 13:55:00|1101.84|1101.34|1099.74|1099.24|1101.99|1101.49|1099.39|1098.89|0
1666965600000|2022-10-28 14:00:00|1099.79|1099.29|1097.99|1097.49|1100.54|1100.04|1097.99|1097.49|10
1666965900000|2022-10-28 14:05:00|1098.04|1097.54|1095.99|1095.49|1098.04|1097.54|1095.79|1095.29|0
1666966200000|2022-10-28 14:10:00|1096.04|1095.54|1096.99|1096.49|1097.29|1096.79|1095.24|1094.74|0
1666966500000|2022-10-28 14:15:00|1096.94|1096.44|1099.19|1096.69|1099.19|1098.14|1096.19|1095.69|15
1666966800000|2022-10-28 14:20:00|1099.18|1096.68|1098.73|1096.23|1099.44|1096.94|1098.23|1095.73|0
1666967100000|2022-10-28 14:25:00|1098.72|1096.22|1100.68|1098.18|1100.95|1098.45|1098.72|1096.22|0
1666967400000|2022-10-28 14:30:00|1100.69|1098.19|1099.75|1097.25|1101.44|1098.94|1099.75|1097.25|0
1666967700000|2022-10-28 14:35:00|1099.99|1097.49|1100.71|1098.21|1100.72|1098.22|1099.26|1096.76|602
1666968000000|2022-10-28 14:40:00|1100.47|1097.97|1100.97|1098.47|1101.21|1098.71|1099.74|1097.24|0
1666968300000|2022-10-28 14:45:00|1100.98|1098.48|1101.5|1099|1101.98|1099.48|1100.73|1098.23|0
1666968600000|2022-10-28 14:50:00|1101.74|1099.24|1101.5|1099|1101.98|1099.48|1101.01|1098.51|0
1666968900000|2022-10-28 14:55:00|1101.62|1099.12|1101.74|1099.24|1101.99|1099.49|1101.26|1098.76|0
1666969200000|2022-10-28 15:00:00|1101.75|1099.25|1101.25|1098.75|1102.24|1099.74|1101.24|1098.74|0
1666969500000|2022-10-28 15:05:00|1101.49|1098.99|1101.5|1099|1101.99|1099.49|1100.76|1098.26|0
1666969800000|2022-10-28 15:10:00|1101.27|1098.77|1101.99|1099.49|1102.25|1099.75|1101.27|1098.77|0
1666970100000|2022-10-28 15:15:00|1101.98|1099.48|1102.21|1099.71|1102.22|1099.72|1101.24|1098.74|0
1666970400000|2022-10-28 15:20:00|1102.22|1099.72|1102.2|1099.7|1102.7|1100.2|1101.96|1099.46|0
1666970700000|2022-10-28 15:25:00|1102.21|1099.71|1101.48|1098.98|1102.21|1099.71|1101.47|1098.97|0
1666971000000|2022-10-28 15:30:00|1101.71|1099.21|1101.94|1099.44|1102.44|1099.94|1101.71|1099.21|0
1666971300000|2022-10-28 15:35:00|1101.93|1099.43|1102.68|1100.18|1102.92|1100.42|1101.46|1098.96|0
1666971600000|2022-10-28 15:40:00|1102.67|1100.17|1103.41|1100.91|1103.42|1100.92|1102.56|1100.06|0
1666971900000|2022-10-28 15:45:00|1103.42|1100.92|1103.42|1100.92|1103.9|1101.4|1103.18|1100.68|0
1666972200000|2022-10-28 15:50:00|1103.43|1100.93|1103.17|1100.67|1103.67|1101.17|1103.17|1100.67|0
1666972500000|2022-10-28 15:55:00|1103.18|1100.68|1103.4|1100.9|1103.66|1101.16|1103.16|1100.66|0
1666972800000|2022-10-28 16:00:00|1103.41|1100.91|1102.92|1100.42|1103.9|1101.4|1102.91|1100.41|0
1666973100000|2022-10-28 16:05:00|1103.16|1100.66|1102.44|1099.94|1103.16|1100.66|1102.17|1099.67|0
1666973400000|2022-10-28 16:10:00|1102.43|1099.93|1103.66|1101.16|1103.66|1101.16|1102.43|1099.93|0
1666973700000|2022-10-28 16:15:00|1103.67|1101.17|1104.39|1101.89|1104.41|1101.91|1103.66|1101.16|0
1666974000000|2022-10-28 16:20:00|1104.16|1101.66|1105.37|1102.87|1105.37|1102.87|1104.16|1101.66|0
1666974300000|2022-10-28 16:25:00|1105.36|1102.86|1105.38|1102.88|1105.38|1102.88|1104.88|1102.38|0
1666974600000|2022-10-28 16:30:00|1105.37|1102.87|1105.63|1103.13|1105.63|1103.13|1105.13|1102.63|0
1666974900000|2022-10-28 16:35:00|1105.62|1103.12|1105.13|1102.63|1105.87|1103.37|1105.13|1102.63|0
1666975200000|2022-10-28 16:40:00|1105.14|1102.64|1105.13|1102.63|1105.38|1102.88|1104.64|1102.14|0
1666975500000|2022-10-28 16:45:00|1105.12|1102.62|1104.9|1102.4|1105.12|1102.62|1104.39|1101.89|0
1666975800000|2022-10-28 16:50:00|1104.78|1102.28|1105.63|1103.13|1105.63|1103.13|1104.66|1102.16|0
1666976100000|2022-10-28 16:55:00|1105.62|1103.12|1105.62|1103.12|1105.63|1103.13|1105.37|1102.87|0
1666976400000|2022-10-28 17:00:00|1105.63|1103.13|1105.62|1103.12|1105.87|1103.37|1105.38|1102.88|0
1666976700000|2022-10-28 17:05:00|1105.63|1103.13|1106.36|1103.86|1106.6|1104.1|1105.62|1103.12|0
1666977000000|2022-10-28 17:10:00|1106.35|1103.85|1106.36|1103.86|1106.61|1104.11|1106.11|1103.61|0
1666977300000|2022-10-28 17:15:00|1106.6|1104.1|1105.87|1103.37|1106.61|1104.11|1105.87|1103.37|0
1666977600000|2022-10-28 17:20:00|1106.11|1103.61|1106.23|1103.73|1106.36|1103.86|1105.75|1103.25|0
1666977900000|2022-10-28 17:25:00|1106.11|1103.61|1106.34|1103.84|1106.59|1104.09|1106.1|1103.6|0
1666978200000|2022-10-28 17:30:00|1106.35|1103.85|1106.6|1104.1|1106.6|1104.1|1106.34|1103.84|0
1666978500000|2022-10-28 17:35:00|1106.59|1104.09|1106.85|1104.35|1107.1|1104.6|1106.59|1104.09|0
1666978800000|2022-10-28 17:40:00|1106.84|1104.34|1106.84|1104.34|1107.09|1104.59|1106.72|1104.22|0
1666979100000|2022-10-28 17:45:00|1106.85|1104.35|1107.08|1104.58|1107.33|1104.83|1106.85|1104.35|0
1666979400000|2022-10-28 17:50:00|1107.32|1104.82|1107.32|1104.82|1107.32|1104.82|1107.08|1104.58|0
1666979700000|2022-10-28 17:55:00|1107.08|1104.58|1106.35|1103.85|1107.32|1104.82|1106.35|1103.85|0
1666980000000|2022-10-28 18:00:00|1106.36|1103.86|1106.34|1103.84|1106.84|1104.34|1106.1|1103.6|0
1666980300000|2022-10-28 18:05:00|1106.35|1103.85|1106.1|1103.6|1106.6|1104.1|1106.1|1103.6|0
1666980600000|2022-10-28 18:10:00|1106.34|1103.84|1106.59|1104.09|1106.59|1104.09|1106.1|1103.6|0
1666980900000|2022-10-28 18:15:00|1106.6|1104.1|1106.96|1104.46|1107.33|1104.83|1106.6|1104.1|0
1666981200000|2022-10-28 18:20:00|1106.85|1104.35|1106.85|1104.35|1107.09|1104.59|1106.84|1104.34|0
1666981500000|2022-10-28 18:25:00|1107.09|1104.59|1106.84|1104.34|1107.09|1104.59|1106.6|1104.1|0
1666981800000|2022-10-28 18:30:00|1106.61|1104.11|1107.35|1104.85|1107.35|1104.85|1106.6|1104.1|0
1666982100000|2022-10-28 18:35:00|1107.36|1104.86|1107.6|1105.1|1107.84|1105.34|1107.35|1104.85|0
1666982400000|2022-10-28 18:40:00|1107.59|1105.09|1107.85|1105.35|1107.85|1105.35|1107.59|1105.09|0
1666982700000|2022-10-28 18:45:00|1107.61|1105.11|1107.85|1105.35|1107.86|1105.36|1107.61|1105.11|0
1666983000000|2022-10-28 18:50:00|1107.86|1105.36|1107.61|1105.11|1108.1|1105.6|1107.37|1104.87|0
1666983300000|2022-10-28 18:55:00|1107.73|1105.23|1107.86|1105.36|1107.86|1105.36|1107.61|1105.11|0
1666983600000|2022-10-28 19:00:00|1108.09|1105.59|1107.61|1105.11|1108.35|1105.85|1107.61|1105.11|0
1666983900000|2022-10-28 19:05:00|1107.62|1105.12|1107.85|1105.35|1107.85|1105.35|1107.35|1104.85|0
1666984200000|2022-10-28 19:10:00|1107.86|1105.36|1108.09|1105.59|1108.1|1105.6|1107.85|1105.35|0
1666984500000|2022-10-28 19:15:00|1107.97|1105.47|1107.85|1105.35|1108.1|1105.6|1107.84|1105.34|0
1666984800000|2022-10-28 19:20:00|1107.84|1105.34|1107.85|1105.35|1107.85|1105.35|1107.6|1105.1|0
1666985100000|2022-10-28 19:25:00|1108.09|1105.59|1108.34|1105.84|1108.35|1105.85|1108.09|1105.59|0
1666985400000|2022-10-28 19:30:00|1108.1|1105.6|1108.58|1106.08|1108.58|1106.08|1107.97|1105.47|0
1666985700000|2022-10-28 19:35:00|1108.57|1106.07|1108.33|1105.83|1108.57|1106.07|1107.84|1105.34|0
1666986000000|2022-10-28 19:40:00|1108.32|1105.82|1108.34|1105.84|1108.58|1106.08|1108.09|1105.59|0
1666986300000|2022-10-28 19:45:00|1108.33|1105.83|1108.57|1106.07|1108.57|1106.07|1108.09|1105.59|0
1666986600000|2022-10-28 19:50:00|1108.33|1105.83|1109.06|1106.56|1109.32|1106.82|1108.32|1105.82|0
1666986900000|2022-10-28 19:55:00|1109.07|1106.57|1109.17|1106.67|1109.75|1107.25|1109.04|1106.54|0
1666987200000|2022-10-28 20:00:00|1109.47|1106.97|1110.14|1107.64|1110.24|1107.74|1109.23|1106.73|0
1666987500000|2022-10-28 20:05:00|1110.19|1107.69|1109.98|1107.48|1110.19|1107.69|1109.93|1107.43|0
1666987800000|2022-10-28 20:10:00|1110.03|1107.53|1110.84|1108.34|1110.84|1108.34|1109.98|1107.48|0
1666988100000|2022-10-28 20:15:00|1110.79|1108.29|1111.84|1109.34|1111.86|1109.36|1110.79|1108.29|0
1666988400000|2022-10-28 20:20:00|1111.79|1109.29|1112.2|1109.7|1112.25|1109.75|1111.74|1109.24|0
1666988700000|2022-10-28 20:25:00|1112.22|1109.72|1112.72|1110.22|1112.77|1110.27|1112.2|1109.7|0
1666989000000|2022-10-28 20:30:00|1112.77|1110.27|1112.87|1110.37|1113.14|1110.64|1112.74|1110.24|0
1666989300000|2022-10-28 20:35:00|1112.89|1110.39|1113.02|1110.52|1113.11|1110.61|1112.87|1110.37|0
1666989600000|2022-10-28 20:40:00|1113.11|1110.61|1113.02|1110.52|1113.11|1110.61|1112.97|1110.47|0
1666989900000|2022-10-28 20:45:00|1112.99|1110.49|1112.97|1110.47|1113.04|1110.54|1112.92|1110.42|0
1666990200000|2022-10-28 20:50:00|1113.02|1110.52|1113.11|1110.61|1113.31|1110.81|1113.02|1110.52|0
1666990500000|2022-10-28 20:55:00|1113.14|1110.64|1113.11|1110.61|1113.16|1110.66|1113.07|1110.57|0
1666990800000|2022-10-28 21:00:00|1113.1|1110.6|1113.1|1110.6|1113.1|1110.6|1113.1|1110.6|0
1667167200000|2022-10-30 22:00:00|1110.05|1107.55|1109.71|1107.21|1110.35|1107.85|1109.54|1107.04|0
1667167500000|2022-10-30 22:05:00|1109.66|1107.16|1109.54|1107.04|1109.66|1107.16|1109|1106.5|0
1667167800000|2022-10-30 22:10:00|1109.57|1107.07|1109.57|1107.07|1109.76|1107.26|1109.25|1106.75|0
1667168100000|2022-10-30 22:15:00|1109.61|1107.11|1109.81|1107.31|1109.81|1107.31|1109.49|1106.99|0
1667168400000|2022-10-30 22:20:00|1109.76|1107.26|1109.81|1107.31|1109.81|1107.31|1109.61|1107.11|0
1667168700000|2022-10-30 22:25:00|1109.83|1107.33|1109.49|1106.99|1109.86|1107.36|1109.47|1106.97|0
1667169000000|2022-10-30 22:30:00|1109.52|1107.02|1109.47|1106.97|1109.76|1107.26|1109.39|1106.89|0
1667169300000|2022-10-30 22:35:00|1109.46|1106.96|1109.57|1107.07|1109.57|1107.07|1109.39|1106.89|0
1667169600000|2022-10-30 22:40:00|1109.59|1107.09|1109.52|1107.02|1110.15|1107.65|1109.42|1106.92|0
1667169900000|2022-10-30 22:45:00|1109.49|1106.99|1109.98|1107.48|1110.54|1108.04|1109.47|1106.97|0
1667170200000|2022-10-30 22:50:00|1110|1107.5|1110.1|1107.6|1110.4|1107.9|1110|1107.5|0
1667170500000|2022-10-30 22:55:00|1110.05|1107.55|1110.15|1107.65|1110.2|1107.7|1109.91|1107.41|0
1667170800000|2022-10-30 23:00:00|1110.18|1107.68|1110.3|1107.8|1110.59|1108.09|1110|1107.5|0
1667171100000|2022-10-30 23:05:00|1110.32|1107.82|1110.4|1107.9|1110.74|1108.24|1110.22|1107.72|0
1667171400000|2022-10-30 23:10:00|1110.42|1107.92|1110.59|1108.09|1110.59|1108.09|1110.1|1107.6|0
1667171700000|2022-10-30 23:15:00|1110.57|1108.07|1110.25|1107.75|1110.83|1108.33|1110.15|1107.65|0
1667172000000|2022-10-30 23:20:00|1110.3|1107.8|1110.54|1108.04|1110.79|1108.29|1110.3|1107.8|0
1667172300000|2022-10-30 23:25:00|1110.59|1108.09|1109.96|1107.46|1110.71|1108.21|1109.96|1107.46|0
1667172600000|2022-10-30 23:30:00|1110|1107.5|1110.15|1107.65|1110.25|1107.75|1109.81|1107.31|0
1667172900000|2022-10-30 23:35:00|1110.1|1107.6|1110.49|1107.99|1110.64|1108.14|1110.05|1107.55|0
1667173200000|2022-10-30 23:40:00|1110.47|1107.97|1109.91|1107.41|1110.54|1108.04|1109.83|1107.33|0
1667173500000|2022-10-30 23:45:00|1109.86|1107.36|1109.71|1107.21|1110|1107.5|1109.66|1107.16|0
1667173800000|2022-10-30 23:50:00|1109.74|1107.24|1109.86|1107.36|1110|1107.5|1109.61|1107.11|0
1667174100000|2022-10-30 23:55:00|1109.91|1107.41|1109.71|1107.21|1109.91|1107.41|1109.61|1107.11|0
1667174400000|2022-10-31 00:00:00|1109.76|1107.26|1110|1107.5|1110.13|1107.63|1109.71|1107.21|0
1667174700000|2022-10-31 00:05:00|1109.98|1107.48|1109.91|1107.41|1110.3|1107.8|1109.86|1107.36|0
1667175000000|2022-10-31 00:10:00|1109.93|1107.43|1109.48|1106.98|1110.15|1107.65|1109.43|1106.93|0
1667175300000|2022-10-31 00:15:00|1109.52|1107.02|1108.96|1106.46|1109.62|1107.12|1108.96|1106.46|0
1667175600000|2022-10-31 00:20:00|1108.84|1106.34|1108.23|1105.73|1108.84|1106.34|1107.99|1105.49|0
1667175900000|2022-10-31 00:25:00|1108.47|1105.97|1108.47|1105.97|1108.47|1105.97|1108.22|1105.72|0
1667176200000|2022-10-31 00:30:00|1108.23|1105.73|1108.23|1105.73|1108.71|1106.21|1108.23|1105.73|0
1667176500000|2022-10-31 00:35:00|1108.46|1105.96|1107.98|1105.48|1108.46|1105.96|1107.74|1105.24|0
1667176800000|2022-10-31 00:40:00|1107.74|1105.24|1107.62|1105.12|1107.98|1105.48|1107.62|1105.12|0
1667177100000|2022-10-31 00:45:00|1107.5|1105|1107.73|1105.23|1107.73|1105.23|1107.24|1104.74|0
1667177400000|2022-10-31 00:50:00|1107.49|1104.99|1107.74|1105.24|1107.74|1105.24|1107.49|1104.99|0
1667177700000|2022-10-31 00:55:00|1107.75|1105.25|1107.5|1105|1107.75|1105.25|1107.5|1105|0
1667178000000|2022-10-31 01:00:00|1104.93|1102.43|1104.58|1102.08|1104.94|1102.44|1104.58|1102.08|0
1667178300000|2022-10-31 01:05:00|1104.82|1102.32|1104.82|1102.32|1105.06|1102.56|1104.7|1102.2|0
1667178600000|2022-10-31 01:10:00|1104.83|1102.33|1104.58|1102.08|1105.06|1102.56|1104.58|1102.08|0
1667178900000|2022-10-31 01:15:00|1106.79|1104.29|1107.03|1104.53|1107.03|1104.53|1106.3|1103.8|0
1667179200000|2022-10-31 01:20:00|1106.91|1104.41|1107.03|1104.53|1107.27|1104.77|1106.79|1104.29|0
1667179500000|2022-10-31 01:25:00|1106.91|1104.41|1107.03|1104.53|1107.52|1105.02|1106.91|1104.41|0
1667179800000|2022-10-31 01:30:00|1107.15|1104.65|1106.31|1103.81|1107.27|1104.77|1105.82|1103.32|0
1667180100000|2022-10-31 01:35:00|1106.07|1103.57|1106.79|1104.29|1107.03|1104.53|1106.07|1103.57|0
1667180400000|2022-10-31 01:40:00|1106.8|1104.3|1106.79|1104.29|1107.03|1104.53|1106.55|1104.05|0
1667180700000|2022-10-31 01:45:00|1106.8|1104.3|1107.52|1105.02|1108|1105.5|1106.79|1104.29|0
1667181000000|2022-10-31 01:50:00|1107.64|1105.14|1107.76|1105.26|1108.01|1105.51|1107.28|1104.78|0
1667181300000|2022-10-31 01:55:00|1107.77|1105.27|1107.77|1105.27|1108.25|1105.75|1107.77|1105.27|0
1667181600000|2022-10-31 02:00:00|1107.65|1105.15|1107.28|1104.78|1108.25|1105.75|1107.28|1104.78|0
1667181900000|2022-10-31 02:05:00|1107.29|1104.79|1107.04|1104.54|1107.29|1104.79|1106.92|1104.42|0
1667182200000|2022-10-31 02:10:00|1106.92|1104.42|1106.81|1104.31|1107.05|1104.55|1106.8|1104.3|0
1667182500000|2022-10-31 02:15:00|1106.8|1104.3|1107.04|1104.54|1107.28|1104.78|1106.8|1104.3|0
1667182800000|2022-10-31 02:20:00|1106.8|1104.3|1107.04|1104.54|1107.04|1104.54|1106.8|1104.3|0
1667183100000|2022-10-31 02:25:00|1106.92|1104.42|1107.05|1104.55|1107.53|1105.03|1106.8|1104.3|0
1667183400000|2022-10-31 02:30:00|1104.61|1102.11|1105.32|1102.82|1105.33|1102.83|1104.6|1102.1|0
1667183700000|2022-10-31 02:35:00|1105.33|1102.83|1105.33|1102.83|1105.33|1102.83|1105.09|1102.59|0
1667184000000|2022-10-31 02:40:00|1105.57|1103.07|1105.09|1102.59|1105.57|1103.07|1105.09|1102.59|0
1667184300000|2022-10-31 02:45:00|1105.1|1102.6|1104.86|1102.36|1105.1|1102.6|1104.85|1102.35|0
1667184600000|2022-10-31 02:50:00|1104.85|1102.35|1104.62|1102.12|1105.09|1102.59|1104.61|1102.11|0
1667184900000|2022-10-31 02:55:00|1104.61|1102.11|1104.61|1102.11|1104.62|1102.12|1104.61|1102.11|0
1667185200000|2022-10-31 03:00:00|1104.85|1102.35|1104.61|1102.11|1104.85|1102.35|1104.61|1102.11|0
1667185500000|2022-10-31 03:05:00|1104.62|1102.12|1105.33|1102.83|1105.34|1102.84|1104.38|1101.88|0
1667185800000|2022-10-31 03:10:00|1105.34|1102.84|1105.1|1102.6|1105.58|1103.08|1105.1|1102.6|0
1667186100000|2022-10-31 03:15:00|1107.55|1105.05|1107.3|1104.8|1107.78|1105.28|1107.3|1104.8|0
1667186400000|2022-10-31 03:20:00|1107.07|1104.57|1107.31|1104.81|1107.31|1104.81|1107.07|1104.57|0
1667186700000|2022-10-31 03:25:00|1107.3|1104.8|1107.05|1104.55|1107.55|1105.05|1107.05|1104.55|0
1667187000000|2022-10-31 03:30:00|1106.94|1104.44|1107.06|1104.56|1107.3|1104.8|1106.81|1104.31|0
1667187300000|2022-10-31 03:35:00|1107.05|1104.55|1107.06|1104.56|1107.3|1104.8|1107.05|1104.55|0
1667187600000|2022-10-31 03:40:00|1107.05|1104.55|1107.29|1104.79|1107.3|1104.8|1107.05|1104.55|0
1667187900000|2022-10-31 03:45:00|1107.3|1104.8|1107.79|1105.29|1107.79|1105.29|1107.3|1104.8|0
1667188200000|2022-10-31 03:50:00|1107.78|1105.28|1108.03|1105.53|1108.51|1106.01|1107.78|1105.28|0
1667188500000|2022-10-31 03:55:00|1108.27|1105.77|1107.79|1105.29|1108.27|1105.77|1107.79|1105.29|0
1667188800000|2022-10-31 04:00:00|1108.03|1105.53|1107.79|1105.29|1108.03|1105.53|1107.79|1105.29|0
1667189100000|2022-10-31 04:05:00|1108.03|1105.53|1107.79|1105.29|1108.04|1105.54|1107.79|1105.29|0
1667189400000|2022-10-31 04:10:00|1107.55|1105.05|1107.55|1105.05|1107.79|1105.29|1107.54|1105.04|0
1667189700000|2022-10-31 04:15:00|1107.54|1105.04|1107.54|1105.04|1107.55|1105.05|1107.54|1105.04|0
1667190000000|2022-10-31 04:20:00|1107.55|1105.05|1107.3|1104.8|1107.55|1105.05|1107.3|1104.8|0
1667190300000|2022-10-31 04:25:00|1107.31|1104.81|1107.3|1104.8|1107.31|1104.81|1107.06|1104.56|0
1667190600000|2022-10-31 04:30:00|1107.07|1104.57|1106.83|1104.33|1107.07|1104.57|1106.83|1104.33|0
1667190900000|2022-10-31 04:35:00|1107.07|1104.57|1106.83|1104.33|1107.07|1104.57|1106.83|1104.33|0
1667191200000|2022-10-31 04:40:00|1106.84|1104.34|1107.07|1104.57|1107.32|1104.82|1106.83|1104.33|0
1667191500000|2022-10-31 04:45:00|1106.83|1104.33|1106.83|1104.33|1106.84|1104.34|1106.83|1104.33|0
1667191800000|2022-10-31 04:50:00|1106.82|1104.32|1106.82|1104.32|1106.83|1104.33|1106.82|1104.32|0
1667192100000|2022-10-31 04:55:00|1106.83|1104.33|1106.83|1104.33|1106.83|1104.33|1106.82|1104.32|0
1667192400000|2022-10-31 05:00:00|1106.82|1104.32|1107.07|1104.57|1107.31|1104.81|1106.34|1103.84|0
1667192700000|2022-10-31 05:05:00|1107.31|1104.81|1107.55|1105.05|1108.04|1105.54|1107.31|1104.81|0
1667193000000|2022-10-31 05:10:00|1107.31|1104.81|1107.07|1104.57|1107.31|1104.81|1107.07|1104.57|0
1667193300000|2022-10-31 05:15:00|1106.95|1104.45|1107.3|1104.8|1107.3|1104.8|1106.83|1104.33|0
1667193600000|2022-10-31 05:20:00|1107.07|1104.57|1107.06|1104.56|1107.31|1104.81|1107.06|1104.56|0
1667193900000|2022-10-31 05:25:00|1107.07|1104.57|1107.08|1104.58|1107.31|1104.81|1106.83|1104.33|0
1667194200000|2022-10-31 05:30:00|1104.39|1101.89|1104.63|1102.13|1104.86|1102.36|1104.38|1101.88|0
1667194500000|2022-10-31 05:35:00|1104.75|1102.25|1104.62|1102.12|1105.11|1102.61|1104.62|1102.12|0
1667194800000|2022-10-31 05:40:00|1104.86|1102.36|1104.38|1101.88|1104.86|1102.36|1104.38|1101.88|0
1667195100000|2022-10-31 05:45:00|1106.95|1104.45|1106.11|1103.61|1107.07|1104.57|1106.1|1103.6|0
1667195400000|2022-10-31 05:50:00|1106.1|1103.6|1106.83|1104.33|1106.83|1104.33|1105.87|1103.37|0
1667195700000|2022-10-31 05:55:00|1106.95|1104.45|1107.3|1104.8|1107.3|1104.8|1106.58|1104.08|0
1667196000000|2022-10-31 06:00:00|1104.86|1102.36|1104.61|1102.11|1105.1|1102.6|1104.61|1102.11|0
1667196300000|2022-10-31 06:05:00|1104.62|1102.12|1104.85|1102.35|1104.85|1102.35|1104.49|1101.99|0
1667196600000|2022-10-31 06:10:00|1104.73|1102.23|1104.6|1102.1|1104.73|1102.23|1104.36|1101.86|0
1667196900000|2022-10-31 06:15:00|1104.61|1102.11|1104.35|1101.85|1104.84|1102.34|1104.12|1101.62|0
1667197200000|2022-10-31 06:20:00|1104.36|1101.86|1104.13|1101.63|1104.36|1101.86|1103.88|1101.38|0
1667197500000|2022-10-31 06:25:00|1104.12|1101.62|1104.12|1101.62|1104.37|1101.87|1104.12|1101.62|0
1667197800000|2022-10-31 06:30:00|1106.33|1103.83|1106.32|1103.82|1106.57|1104.07|1106.32|1103.82|0
1667198100000|2022-10-31 06:35:00|1106.09|1103.59|1106.09|1103.59|1106.33|1103.83|1106.09|1103.59|0
1667198400000|2022-10-31 06:40:00|1106.21|1103.71|1106.58|1104.08|1106.58|1104.08|1106.21|1103.71|0
1667198700000|2022-10-31 06:45:00|1106.46|1103.96|1104.98|1102.48|1106.58|1104.08|1104.86|1102.36|0
1667199000000|2022-10-31 06:50:00|1105.09|1102.59|1105.1|1102.6|1105.11|1102.61|1104.86|1102.36|0
1667199300000|2022-10-31 06:55:00|1105.11|1102.61|1104.66|1102.16|1105.11|1102.61|1104.66|1102.16|0
1667199600000|2022-10-31 07:00:00|1104.9|1102.4|1104.89|1102.39|1105.38|1102.88|1104.65|1102.15|0
1667199900000|2022-10-31 07:05:00|1104.77|1102.27|1104.41|1101.91|1104.89|1102.39|1104.17|1101.67|0
1667200200000|2022-10-31 07:10:00|1104.4|1101.9|1104.4|1101.9|1104.89|1102.39|1104.16|1101.66|0
1667200500000|2022-10-31 07:15:00|1101.95|1099.45|1102.2|1099.7|1102.44|1099.94|1101.72|1099.22|0
1667200800000|2022-10-31 07:20:00|1102.19|1099.69|1102.19|1099.69|1102.44|1099.94|1101.95|1099.45|0
1667201100000|2022-10-31 07:25:00|1101.96|1099.46|1102.44|1099.94|1102.56|1100.06|1101.72|1099.22|0
1667201400000|2022-10-31 07:30:00|1102.56|1100.06|1103.16|1100.66|1103.28|1100.78|1102.56|1100.06|0
1667201700000|2022-10-31 07:35:00|1102.93|1100.43|1103.16|1100.66|1103.17|1100.67|1102.92|1100.42|0
1667202000000|2022-10-31 07:40:00|1103.04|1100.54|1102.93|1100.43|1103.41|1100.91|1102.92|1100.42|0
1667202300000|2022-10-31 07:45:00|1105.14|1102.64|1104.89|1102.39|1105.14|1102.64|1104.89|1102.39|0
1667202600000|2022-10-31 07:50:00|1104.9|1102.4|1105.38|1102.88|1105.38|1102.88|1104.89|1102.39|0
1667202900000|2022-10-31 07:55:00|1105.39|1102.89|1105.87|1103.37|1105.87|1103.37|1105.15|1102.65|0
1667203200000|2022-10-31 08:00:00|1105.63|1103.13|1097.49|1096.99|1105.75|1103.25|1097.29|1096.79|0
1667203500000|2022-10-31 08:05:00|1097.59|1097.09|1096.19|1095.69|1097.59|1097.09|1093.39|1092.89|0
1667203800000|2022-10-31 08:10:00|1096.24|1095.74|1096.09|1095.59|1096.99|1096.49|1094.89|1094.39|0
1667204100000|2022-10-31 08:15:00|1096.29|1095.79|1097.99|1097.49|1098.19|1097.69|1095.79|1095.29|0
1667204400000|2022-10-31 08:20:00|1097.89|1097.39|1097.59|1097.09|1098.99|1098.49|1095.89|1095.39|0
1667204700000|2022-10-31 08:25:00|1097.79|1097.29|1099.29|1098.79|1099.59|1099.09|1097.59|1097.09|0
1667205000000|2022-10-31 08:30:00|1099.49|1098.99|1099.79|1099.29|1100.49|1099.99|1098.79|1098.29|0
1667205300000|2022-10-31 08:35:00|1099.84|1099.34|1101.34|1100.84|1101.44|1100.94|1099.79|1099.29|0
1667205600000|2022-10-31 08:40:00|1101.29|1100.79|1101.44|1100.94|1102.04|1101.54|1100.99|1100.49|0
1667205900000|2022-10-31 08:45:00|1101.49|1100.99|1103.24|1102.74|1103.34|1102.84|1101.19|1100.69|0
1667206200000|2022-10-31 08:50:00|1103.31|1102.81|1103.56|1103.06|1103.96|1103.46|1103.11|1102.61|0
1667206500000|2022-10-31 08:55:00|1103.61|1103.11|1103.76|1103.26|1104.06|1103.56|1103.46|1102.96|0
1667206800000|2022-10-31 09:00:00|1103.71|1103.21|1102.41|1101.91|1103.76|1103.26|1101.76|1101.26|0
1667207100000|2022-10-31 09:05:00|1102.36|1101.86|1102.31|1101.81|1102.66|1102.16|1101.56|1101.06|0
1667207400000|2022-10-31 09:10:00|1102.26|1101.76|1103.01|1102.51|1103.96|1103.46|1102.21|1101.71|0
1667207700000|2022-10-31 09:15:00|1103.06|1102.56|1103.96|1103.46|1103.96|1103.46|1101.21|1100.71|0
1667208000000|2022-10-31 09:20:00|1104.01|1103.51|1105.76|1105.26|1105.86|1105.36|1103.96|1103.46|0
1667208300000|2022-10-31 09:25:00|1105.71|1105.21|1106.16|1105.66|1106.66|1106.16|1105.31|1104.81|0
1667208600000|2022-10-31 09:30:00|1106.11|1105.61|1107.46|1106.96|1108.26|1107.76|1105.96|1105.46|0
1667208900000|2022-10-31 09:35:00|1107.41|1106.91|1107.76|1107.26|1107.91|1107.41|1107.16|1106.66|0
1667209200000|2022-10-31 09:40:00|1107.81|1107.31|1107.36|1106.86|1107.86|1107.36|1107.01|1106.51|0
1667209500000|2022-10-31 09:45:00|1107.31|1106.81|1108.56|1108.06|1108.86|1108.36|1107.31|1106.81|0
1667209800000|2022-10-31 09:50:00|1108.51|1108.01|1107.01|1106.51|1108.51|1108.01|1106.96|1106.46|0
1667210100000|2022-10-31 09:55:00|1106.96|1106.46|1105.76|1105.26|1107.01|1106.51|1105.46|1104.96|0
1667210400000|2022-10-31 10:00:00|1105.81|1105.31|1105.61|1105.11|1106.51|1106.01|1105.56|1105.06|0
1667210700000|2022-10-31 10:05:00|1105.66|1105.16|1105.41|1104.91|1105.71|1105.21|1104.51|1104.01|0
1667211000000|2022-10-31 10:10:00|1105.36|1104.86|1105.76|1105.26|1105.81|1105.31|1103.71|1103.21|0
1667211300000|2022-10-31 10:15:00|1105.81|1105.31|1105.91|1105.41|1106.36|1105.86|1105.21|1104.71|0
1667211600000|2022-10-31 10:20:00|1105.86|1105.36|1105.71|1105.21|1106.16|1105.66|1104.91|1104.41|1
1667211900000|2022-10-31 10:25:00|1105.76|1105.26|1105.81|1105.31|1106.91|1106.41|1105.76|1105.26|0
1667212200000|2022-10-31 10:30:00|1105.71|1105.21|1105.06|1104.56|1105.76|1105.26|1104.56|1104.06|0
1667212500000|2022-10-31 10:35:00|1105.01|1104.51|1103.71|1103.21|1105.61|1105.11|1103.71|1103.21|0
1667212800000|2022-10-31 10:40:00|1103.66|1103.16|1101.11|1100.61|1103.66|1103.16|1101.11|1100.61|0
1667213100000|2022-10-31 10:45:00|1101.01|1100.51|1101.21|1100.71|1101.81|1101.31|1100.81|1100.31|0
1667213400000|2022-10-31 10:50:00|1101.16|1100.66|1100.91|1100.41|1101.16|1100.66|1099.86|1099.36|0
1667213700000|2022-10-31 10:55:00|1101.01|1100.51|1101.51|1101.01|1101.76|1101.26|1100.76|1100.26|0
1667214000000|2022-10-31 11:00:00|1101.56|1101.06|1100.51|1100.01|1102.66|1102.16|1100.46|1099.96|14
1667214300000|2022-10-31 11:05:00|1100.46|1099.96|1100.86|1100.36|1100.96|1100.46|1100.16|1099.66|0
1667214600000|2022-10-31 11:10:00|1100.91|1100.41|1101.66|1101.16|1101.96|1101.46|1100.91|1100.41|0
1667214900000|2022-10-31 11:15:00|1101.71|1101.21|1100.81|1100.31|1101.76|1101.26|1100.76|1100.26|0
1667215200000|2022-10-31 11:20:00|1100.76|1100.26|1100.31|1099.81|1100.81|1100.31|1099.91|1099.41|0
1667215500000|2022-10-31 11:25:00|1100.36|1099.86|1101.31|1100.81|1101.46|1100.96|1100.31|1099.81|0
1667215800000|2022-10-31 11:30:00|1101.26|1100.76|1099.21|1098.71|1101.26|1100.76|1099.06|1098.56|0
1667216100000|2022-10-31 11:35:00|1099.06|1098.56|1099.36|1098.86|1099.56|1099.06|1098.91|1098.41|14
1667216400000|2022-10-31 11:40:00|1099.41|1098.91|1099.36|1098.86|1099.76|1099.26|1098.91|1098.41|0
1667216700000|2022-10-31 11:45:00|1099.56|1099.06|1098.21|1097.71|1099.86|1099.36|1098.16|1097.66|0
1667217000000|2022-10-31 11:50:00|1098.16|1097.66|1097.96|1097.46|1098.36|1097.86|1097.76|1097.26|0
1667217300000|2022-10-31 11:55:00|1097.86|1097.36|1097.81|1097.31|1098.16|1097.66|1097.61|1097.11|0
1667217600000|2022-10-31 12:00:00|1097.76|1097.26|1097.16|1096.66|1097.81|1097.31|1096.86|1096.36|0
1667217900000|2022-10-31 12:05:00|1097.21|1096.71|1097.16|1096.66|1097.26|1096.76|1096.41|1095.91|5
1667218200000|2022-10-31 12:10:00|1097.26|1096.76|1098.41|1097.91|1098.56|1098.06|1097.21|1096.71|0
1667218500000|2022-10-31 12:15:00|1098.46|1097.96|1099.26|1098.76|1099.46|1098.96|1098.46|1097.96|0
1667218800000|2022-10-31 12:20:00|1099.21|1098.71|1098.96|1098.46|1099.21|1098.71|1098.51|1098.01|0
1667219100000|2022-10-31 12:25:00|1099.06|1098.56|1099.51|1099.01|1099.86|1099.36|1099.01|1098.51|0
1667219400000|2022-10-31 12:30:00|1099.56|1099.06|1100.36|1099.86|1100.46|1099.96|1099.51|1099.01|0
1667219700000|2022-10-31 12:35:00|1100.46|1099.96|1100.01|1099.51|1100.46|1099.96|1099.66|1099.16|0
1667220000000|2022-10-31 12:40:00|1100.02|1099.52|1098.92|1098.42|1100.07|1099.57|1098.77|1098.27|4
1667220300000|2022-10-31 12:45:00|1098.87|1098.37|1098.52|1098.02|1099.32|1098.82|1098.37|1097.87|0
1667220600000|2022-10-31 12:50:00|1098.47|1097.97|1099.92|1099.42|1099.92|1099.42|1097.57|1097.07|1
1667220900000|2022-10-31 12:55:00|1099.97|1099.47|1100.27|1099.77|1100.32|1099.82|1099.37|1098.87|0
1667221200000|2022-10-31 13:00:00|1100.32|1099.82|1100.57|1100.07|1100.62|1100.12|1099.62|1099.12|19
1667221500000|2022-10-31 13:05:00|1100.62|1100.12|1100.47|1099.97|1100.77|1100.27|1099.92|1099.42|6
1667221800000|2022-10-31 13:10:00|1100.42|1099.92|1099.92|1099.42|1100.42|1099.92|1099.17|1098.67|0
1667222100000|2022-10-31 13:15:00|1100.07|1099.57|1099.17|1098.67|1100.07|1099.57|1099.17|1098.67|0
1667222400000|2022-10-31 13:20:00|1099.22|1098.72|1097.87|1097.37|1099.27|1098.77|1097.72|1097.22|4
1667222700000|2022-10-31 13:25:00|1097.82|1097.32|1098.97|1098.47|1098.97|1098.47|1097.02|1096.52|10
1667223000000|2022-10-31 13:30:00|1099.02|1098.52|1102.07|1101.57|1103.02|1102.52|1098.67|1098.17|0
1667223300000|2022-10-31 13:35:00|1102.17|1101.67|1102.87|1102.37|1104.32|1103.82|1102.17|1101.67|4
1667223600000|2022-10-31 13:40:00|1102.92|1102.42|1104.07|1103.57|1104.07|1103.57|1102.07|1101.57|8
1667223900000|2022-10-31 13:45:00|1104.27|1103.77|1104.82|1104.32|1105.42|1104.92|1103.87|1103.37|15
1667224200000|2022-10-31 13:50:00|1104.77|1104.27|1109.27|1108.77|1109.42|1108.92|1104.37|1103.87|17
1667224500000|2022-10-31 13:55:00|1109.32|1108.82|1107.57|1107.07|1109.47|1108.97|1107.37|1106.87|10
1667224800000|2022-10-31 14:00:00|1107.52|1107.02|1107.67|1107.17|1108.87|1108.37|1106.87|1106.37|2
1667225100000|2022-10-31 14:05:00|1107.57|1107.07|1106.32|1105.82|1107.62|1107.12|1105.62|1105.12|7
1667225400000|2022-10-31 14:10:00|1106.27|1105.77|1107.02|1106.52|1107.12|1106.62|1105.72|1105.22|13
1667225700000|2022-10-31 14:15:00|1106.97|1106.47|1107.67|1107.17|1107.97|1107.47|1106.72|1106.22|0
1667226000000|2022-10-31 14:20:00|1107.62|1107.12|1107.82|1107.32|1108.77|1108.27|1107.27|1106.77|16
1667226300000|2022-10-31 14:25:00|1107.87|1107.37|1106.82|1106.32|1108.07|1107.57|1106.67|1106.17|1
1667226600000|2022-10-31 14:30:00|1106.77|1106.27|1106.97|1106.47|1107.47|1106.97|1106.52|1106.02|1
1667226900000|2022-10-31 14:35:00|1106.87|1106.37|1108.52|1108.02|1108.52|1108.02|1106.27|1105.77|0
1667227200000|2022-10-31 14:40:00|1108.62|1108.12|1109.57|1109.07|1110.37|1109.87|1108.57|1108.07|2
1667227500000|2022-10-31 14:45:00|1109.47|1108.97|1108.22|1107.72|1109.52|1109.02|1108.07|1107.57|1
1667227800000|2022-10-31 14:50:00|1108.32|1107.82|1108.92|1108.42|1111.02|1110.52|1108.32|1107.82|2
1667228100000|2022-10-31 14:55:00|1108.87|1108.37|1108.97|1108.47|1109.22|1108.72|1108.32|1107.82|10
1667228400000|2022-10-31 15:00:00|1108.92|1108.42|1109.77|1109.27|1110.67|1110.17|1108.77|1108.27|3
1667228700000|2022-10-31 15:05:00|1109.72|1109.22|1110.87|1110.37|1111.47|1110.97|1109.52|1109.02|2
1667229000000|2022-10-31 15:10:00|1110.84|1110.34|1109.19|1108.69|1110.89|1110.39|1108.44|1107.94|2
1667229300000|2022-10-31 15:15:00|1109.24|1108.74|1109.93|1107.43|1110.29|1109.79|1108.39|1107.43|36
1667229600000|2022-10-31 15:20:00|1109.94|1107.44|1110.92|1108.42|1111.17|1108.67|1109.68|1107.18|1
1667229900000|2022-10-31 15:25:00|1110.93|1108.43|1110.44|1107.94|1111.17|1108.67|1110.44|1107.94|0
1667230200000|2022-10-31 15:30:00|1110.68|1108.18|1110.44|1107.94|1110.69|1108.19|1110.19|1107.69|0
1667230500000|2022-10-31 15:35:00|1110.45|1107.95|1109.72|1107.22|1110.45|1107.95|1109.71|1107.21|0
1667230800000|2022-10-31 15:40:00|1109.71|1107.21|1110|1107.5|1110.59|1108.09|1109.71|1107.21|0
1667231100000|2022-10-31 15:45:00|1109.99|1107.49|1109.77|1107.27|1110.24|1107.74|1109.51|1107.01|0
1667231400000|2022-10-31 15:50:00|1109.76|1107.26|1110.03|1107.53|1110.26|1107.76|1109.54|1107.04|0
1667231700000|2022-10-31 15:55:00|1110.02|1107.52|1108.05|1105.55|1110.27|1107.77|1107.53|1105.03|0
1667232000000|2022-10-31 16:00:00|1108.29|1105.79|1108.06|1105.56|1108.29|1105.79|1107.54|1105.04|0
1667232300000|2022-10-31 16:05:00|1107.82|1105.32|1107.3|1104.8|1108.3|1105.8|1106.82|1104.32|0
1667232600000|2022-10-31 16:10:00|1107.06|1104.56|1108.3|1105.8|1108.31|1105.81|1107.06|1104.56|0
1667232900000|2022-10-31 16:15:00|1108.06|1105.56|1108.8|1106.3|1109.3|1106.8|1108.06|1105.56|0
1667233200000|2022-10-31 16:20:00|1108.79|1106.29|1109.01|1106.51|1109.28|1106.78|1108.53|1106.03|0
1667233500000|2022-10-31 16:25:00|1109.25|1106.75|1108.52|1106.02|1109.72|1107.22|1108.51|1106.01|0
1667233800000|2022-10-31 16:30:00|1108.28|1105.78|1108|1105.5|1108.75|1106.25|1107.52|1105.02|0
1667234100000|2022-10-31 16:35:00|1107.76|1105.26|1107.76|1105.26|1108.25|1105.75|1107.51|1105.01|0
1667234400000|2022-10-31 16:40:00|1107.77|1105.27|1107.51|1105.01|1107.77|1105.27|1107.02|1104.52|0
1667234700000|2022-10-31 16:45:00|1107.27|1104.77|1107.51|1105.01|1107.75|1105.25|1107.02|1104.52|0
1667235000000|2022-10-31 16:50:00|1107.5|1105|1107.26|1104.76|1108.24|1105.74|1107.02|1104.52|0
1667235300000|2022-10-31 16:55:00|1107.02|1104.52|1108|1105.5|1108.24|1105.74|1107.02|1104.52|0
1667235600000|2022-10-31 17:00:00|1108.24|1105.74|1107.51|1105.01|1108.49|1105.99|1107.51|1105.01|0
1667235900000|2022-10-31 17:05:00|1107.5|1105|1108.49|1105.99|1108.5|1106|1107.26|1104.76|0
1667236200000|2022-10-31 17:10:00|1108.48|1105.98|1108.25|1105.75|1108.5|1106|1108|1105.5|0
1667236500000|2022-10-31 17:15:00|1108.24|1105.74|1108.76|1106.26|1108.76|1106.26|1108|1105.5|0
1667236800000|2022-10-31 17:20:00|1108.75|1106.25|1108.76|1106.26|1109.01|1106.51|1108.75|1106.25|0
1667237100000|2022-10-31 17:25:00|1109|1106.5|1109.02|1106.52|1109.26|1106.76|1108.51|1106.01|0
1667237400000|2022-10-31 17:30:00|1109.01|1106.51|1109.27|1106.77|1109.27|1106.77|1108.77|1106.27|0
1667237700000|2022-10-31 17:35:00|1109.26|1106.76|1109.26|1106.76|1109.51|1107.01|1109.02|1106.52|0
1667238000000|2022-10-31 17:40:00|1109.25|1106.75|1108.77|1106.27|1109.25|1106.75|1108.76|1106.26|0
1667238300000|2022-10-31 17:45:00|1108.76|1106.26|1108.03|1105.53|1108.76|1106.26|1108.03|1105.53|0
1667238600000|2022-10-31 17:50:00|1108.27|1105.77|1108.27|1105.77|1108.28|1105.78|1107.78|1105.28|0
1667238900000|2022-10-31 17:55:00|1108.26|1105.76|1108.76|1106.26|1108.77|1106.27|1108.26|1105.76|0
1667239200000|2022-10-31 18:00:00|1108.77|1106.27|1109.01|1106.51|1109.02|1106.52|1108.52|1106.02|0
1667239500000|2022-10-31 18:05:00|1108.89|1106.39|1108.75|1106.25|1109.25|1106.75|1108.52|1106.02|0
1667239800000|2022-10-31 18:10:00|1108.74|1106.24|1108.99|1106.49|1109.24|1106.74|1108.5|1106|0
1667240100000|2022-10-31 18:15:00|1109.11|1106.61|1109.95|1107.45|1109.96|1107.46|1108.99|1106.49|0
1667240400000|2022-10-31 18:20:00|1109.71|1107.21|1109.58|1107.08|1109.96|1107.46|1109.34|1106.84|0
1667240700000|2022-10-31 18:25:00|1109.34|1106.84|1109.34|1106.84|1109.84|1107.34|1109.34|1106.84|0
1667241000000|2022-10-31 18:30:00|1109.33|1106.83|1109.83|1107.33|1109.84|1107.34|1109.33|1106.83|0
1667241300000|2022-10-31 18:35:00|1109.59|1107.09|1110.09|1107.59|1110.34|1107.84|1109.59|1107.09|0
1667241600000|2022-10-31 18:40:00|1110.08|1107.58|1110.09|1107.59|1110.33|1107.83|1109.84|1107.34|0
1667241900000|2022-10-31 18:45:00|1110.08|1107.58|1109.36|1106.86|1110.34|1107.84|1109.35|1106.85|0
1667242200000|2022-10-31 18:50:00|1109.6|1107.1|1109.85|1107.35|1110.09|1107.59|1109.35|1106.85|0
1667242500000|2022-10-31 18:55:00|1109.84|1107.34|1109.1|1106.6|1110.09|1107.59|1108.6|1106.1|0
1667242800000|2022-10-31 19:00:00|1109.09|1106.59|1108.09|1105.59|1109.09|1106.59|1108.09|1105.59|0
1667243100000|2022-10-31 19:05:00|1108.1|1105.6|1106.64|1104.14|1108.35|1105.85|1106.41|1103.91|0
1667243400000|2022-10-31 19:10:00|1106.65|1104.15|1106.19|1103.69|1106.91|1104.41|1106.19|1103.69|0
1667243700000|2022-10-31 19:15:00|1106.43|1103.93|1106.44|1103.94|1106.67|1104.17|1105.94|1103.44|0
1667244000000|2022-10-31 19:20:00|1106.43|1103.93|1106.7|1104.2|1107.18|1104.68|1105.95|1103.45|0
1667244300000|2022-10-31 19:25:00|1106.69|1104.19|1106.71|1104.21|1107.18|1104.68|1106.69|1104.19|0
1667244600000|2022-10-31 19:30:00|1106.7|1104.2|1107.45|1104.95|1107.45|1104.95|1106.7|1104.2|0
1667244900000|2022-10-31 19:35:00|1107.69|1105.19|1107.7|1105.2|1107.94|1105.44|1107.44|1104.94|0
1667245200000|2022-10-31 19:40:00|1107.94|1105.44|1107.94|1105.44|1107.95|1105.45|1107.7|1105.2|0
1667245500000|2022-10-31 19:45:00|1107.7|1105.2|1107.91|1105.41|1108.15|1105.65|1107.44|1104.94|0
1667245800000|2022-10-31 19:50:00|1107.9|1105.4|1107.63|1105.13|1108.13|1105.63|1107.16|1104.66|0
1667246100000|2022-10-31 19:55:00|1107.64|1105.14|1108.1|1105.6|1108.36|1105.86|1107.39|1104.89|0
1667246400000|2022-10-31 20:00:00|1108.11|1105.61|1107.38|1104.88|1108.12|1105.62|1107.38|1104.88|0
1667246700000|2022-10-31 20:05:00|1107.39|1104.89|1107.64|1105.14|1107.76|1105.26|1107.38|1104.88|0
1667247000000|2022-10-31 20:10:00|1107.63|1105.13|1107.39|1104.89|1107.63|1105.13|1107.15|1104.65|0
1667247300000|2022-10-31 20:15:00|1107.4|1104.9|1107.76|1105.26|1107.89|1105.39|1107.39|1104.89|0
1667247600000|2022-10-31 20:20:00|1107.64|1105.14|1107.88|1105.38|1107.89|1105.39|1107.64|1105.14|0
1667247900000|2022-10-31 20:25:00|1107.89|1105.39|1107.64|1105.14|1107.89|1105.39|1107.64|1105.14|0
1667248200000|2022-10-31 20:30:00|1107.65|1105.15|1107.65|1105.15|1107.65|1105.15|1107.65|1105.15|0
1667248800000|2022-10-31 20:40:00|1107.41|1104.91|1107.42|1104.92|1107.66|1105.16|1107.41|1104.91|0
1667249100000|2022-10-31 20:45:00|1107.18|1104.68|1107.65|1105.15|1107.66|1105.16|1107.18|1104.68|0
1667249400000|2022-10-31 20:50:00|1107.89|1105.39|1108.12|1105.62|1108.37|1105.87|1107.89|1105.39|0
1667249700000|2022-10-31 20:55:00|1107.88|1105.38|1107.98|1105.48|1108.12|1105.62|1107.5|1105|0
1667250000000|2022-10-31 21:00:00|1108.12|1105.62|1107.88|1105.38|1108.12|1105.62|1107.85|1105.35|0
1667250300000|2022-10-31 21:05:00|1107.85|1105.35|1107.85|1105.35|1108.03|1105.53|1107.83|1105.33|0
1667250600000|2022-10-31 21:10:00|1107.83|1105.33|1107.85|1105.35|1107.9|1105.4|1107.78|1105.28|0
1667250900000|2022-10-31 21:15:00|1107.88|1105.38|1107.78|1105.28|1107.88|1105.38|1107.61|1105.11|0
1667251200000|2022-10-31 21:20:00|1107.81|1105.31|1107.73|1105.23|1107.81|1105.31|1107.68|1105.18|0
1667251500000|2022-10-31 21:25:00|1107.71|1105.21|1107.76|1105.26|1107.76|1105.26|1107.71|1105.21|0
1667251800000|2022-10-31 21:30:00|1107.78|1105.28|1108.03|1105.53|1108.22|1105.72|1107.78|1105.28|0
1667252100000|2022-10-31 21:35:00|1108|1105.5|1108.07|1105.57|1108.07|1105.57|1108|1105.5|0
1667252400000|2022-10-31 21:40:00|1108.03|1105.53|1108.03|1105.53|1108.05|1105.55|1108.03|1105.53|0
1667252700000|2022-10-31 21:45:00|1108|1105.5|1108.05|1105.55|1108.05|1105.55|1107.98|1105.48|0
1667253000000|2022-10-31 21:50:00|1108|1105.5|1108.03|1105.53|1108.03|1105.53|1107.98|1105.48|0
1667253300000|2022-10-31 21:55:00|1108|1105.5|1108.03|1105.53|1108.03|1105.53|1108|1105.5|0
1667253600000|2022-10-31 22:00:00|1108.22|1105.72|1107.9|1105.4|1108.42|1105.92|1107.81|1105.31|0
1667253900000|2022-10-31 22:05:00|1107.85|1105.35|1107.83|1105.33|1108|1105.5|1107.71|1105.21|0
1667254200000|2022-10-31 22:10:00|1107.9|1105.4|1108.35|1105.85|1108.35|1105.85|1107.81|1105.31|0
1667254500000|2022-10-31 22:15:00|1108.37|1105.87|1108.35|1105.85|1108.64|1106.14|1108.25|1105.75|0
1667254800000|2022-10-31 22:20:00|1108.39|1105.89|1108.64|1106.14|1108.71|1106.21|1108.39|1105.89|0
1667255100000|2022-10-31 22:25:00|1108.59|1106.09|1108.69|1106.19|1108.74|1106.24|1108.59|1106.09|0
1667255400000|2022-10-31 22:30:00|1108.74|1106.24|1108.79|1106.29|1108.98|1106.48|1108.64|1106.14|0
1667255700000|2022-10-31 22:35:00|1108.74|1106.24|1108.74|1106.24|1108.74|1106.24|1108.64|1106.14|0
1667256000000|2022-10-31 22:40:00|1108.71|1106.21|1108.74|1106.24|1108.79|1106.29|1108.54|1106.04|0
1667256300000|2022-10-31 22:45:00|1108.76|1106.26|1108.79|1106.29|1108.79|1106.29|1108.69|1106.19|0
1667256600000|2022-10-31 22:50:00|1108.74|1106.24|1108.69|1106.19|1108.88|1106.38|1108.64|1106.14|0
1667256900000|2022-10-31 22:55:00|1108.64|1106.14|1108.54|1106.04|1108.69|1106.19|1108.44|1105.94|0
1667257200000|2022-10-31 23:00:00|1108.64|1106.14|1109.08|1106.58|1109.13|1106.63|1108.54|1106.04|0
1667257500000|2022-10-31 23:05:00|1109.11|1106.61|1109.28|1106.78|1109.5|1107|1109.11|1106.61|0
1667257800000|2022-10-31 23:10:00|1109.23|1106.73|1109.4|1106.9|1109.4|1106.9|1109.13|1106.63|0
1667258100000|2022-10-31 23:15:00|1109.45|1106.95|1109.3|1106.8|1109.55|1107.05|1109.28|1106.78|0
1667258400000|2022-10-31 23:20:00|1109.33|1106.83|1109.3|1106.8|1109.35|1106.85|1109.23|1106.73|0
1667258700000|2022-10-31 23:25:00|1109.28|1106.78|1109.4|1106.9|1109.4|1106.9|1109.23|1106.73|0
1667259000000|2022-10-31 23:30:00|1109.45|1106.95|1109.53|1107.03|1109.6|1107.1|1109.23|1106.73|0
1667259300000|2022-10-31 23:35:00|1109.48|1106.98|1109.44|1106.94|1109.58|1107.08|1109.34|1106.84|0
1667259600000|2022-10-31 23:40:00|1109.49|1106.99|1109.61|1107.11|1109.66|1107.16|1109.49|1106.99|0
1667259900000|2022-10-31 23:45:00|1109.64|1107.14|1109.66|1107.16|1109.91|1107.41|1109.64|1107.14|0
1667260200000|2022-10-31 23:50:00|1109.69|1107.19|1109.49|1106.99|1109.71|1107.21|1109.49|1106.99|0
1667260500000|2022-10-31 23:55:00|1109.54|1107.04|1109.34|1106.84|1109.69|1107.19|1109.34|1106.84|0
1667260800000|2022-11-01 00:00:00|1109.39|1106.89|1109.34|1106.84|1109.44|1106.94|1109.1|1106.6|0
1667261100000|2022-11-01 00:05:00|1109.39|1106.89|1109.69|1107.19|1109.73|1107.23|1109.14|1106.64|0
1667261400000|2022-11-01 00:10:00|1109.68|1107.18|1110.33|1107.83|1110.33|1107.83|1109.61|1107.11|0
1667261700000|2022-11-01 00:15:00|1110.38|1107.88|1110.23|1107.73|1110.69|1108.19|1110.18|1107.68|0
1667262000000|2022-11-01 00:20:00|1110.18|1107.68|1110.66|1108.16|1110.67|1108.17|1110.01|1107.51|0
1667262300000|2022-11-01 00:25:00|1110.54|1108.04|1110.67|1108.17|1110.67|1108.17|1110.31|1107.81|0
1667262600000|2022-11-01 00:30:00|1110.91|1108.41|1111.15|1108.65|1111.15|1108.65|1110.67|1108.17|0
1667262900000|2022-11-01 00:35:00|1110.91|1108.41|1110.91|1108.41|1111.39|1108.89|1110.91|1108.41|0
1667263200000|2022-11-01 00:40:00|1110.9|1108.4|1110.66|1108.16|1111.15|1108.65|1110.66|1108.16|0
1667263500000|2022-11-01 00:45:00|1110.67|1108.17|1110.42|1107.92|1110.91|1108.41|1110.42|1107.92|0
1667263800000|2022-11-01 00:50:00|1110.54|1108.04|1110.9|1108.4|1110.91|1108.41|1110.42|1107.92|0
1667264100000|2022-11-01 00:55:00|1110.66|1108.16|1110.66|1108.16|1110.9|1108.4|1110.42|1107.92|0
1667264400000|2022-11-01 01:00:00|1110.78|1108.28|1111.13|1108.63|1111.14|1108.64|1110.78|1108.28|0
1667264700000|2022-11-01 01:05:00|1111.14|1108.64|1111.61|1109.11|1111.62|1109.12|1110.89|1108.39|0
1667265000000|2022-11-01 01:10:00|1111.38|1108.88|1111.14|1108.64|1111.62|1109.12|1111.02|1108.52|0
1667265300000|2022-11-01 01:15:00|1111.38|1108.88|1111.62|1109.12|1111.74|1109.24|1110.89|1108.39|0
1667265600000|2022-11-01 01:20:00|1111.63|1109.13|1111.86|1109.36|1111.87|1109.37|1111.62|1109.12|0
1667265900000|2022-11-01 01:25:00|1111.87|1109.37|1112.11|1109.61|1112.11|1109.61|1111.86|1109.36|0
1667266200000|2022-11-01 01:30:00|1112.35|1109.85|1112.1|1109.6|1112.59|1110.09|1112.1|1109.6|0
1667266500000|2022-11-01 01:35:00|1112.22|1109.72|1112.1|1109.6|1112.34|1109.84|1112.1|1109.6|0
1667266800000|2022-11-01 01:40:00|1111.86|1109.36|1112.1|1109.6|1112.47|1109.97|1111.86|1109.36|0
1667267100000|2022-11-01 01:45:00|1112.11|1109.61|1112.35|1109.85|1112.59|1110.09|1111.86|1109.36|0
1667267400000|2022-11-01 01:50:00|1112.59|1110.09|1112.11|1109.61|1112.83|1110.33|1112.11|1109.61|0
1667267700000|2022-11-01 01:55:00|1112.35|1109.85|1112.35|1109.85|1112.35|1109.85|1112.11|1109.61|0
1667268000000|2022-11-01 02:00:00|1112.47|1109.97|1112.59|1110.09|1112.83|1110.33|1112.35|1109.85|0
1667268300000|2022-11-01 02:05:00|1112.83|1110.33|1112.83|1110.33|1112.83|1110.33|1112.47|1109.97|0
1667268600000|2022-11-01 02:10:00|1112.71|1110.21|1113.31|1110.81|1113.31|1110.81|1112.59|1110.09|0
1667268900000|2022-11-01 02:15:00|1113.3|1110.8|1113.06|1110.56|1113.31|1110.81|1112.82|1110.32|0
1667269200000|2022-11-01 02:20:00|1113.07|1110.57|1113.31|1110.81|1113.31|1110.81|1113.06|1110.56|0
1667269800000|2022-11-01 02:30:00|1113.32|1110.82|1113.8|1111.3|1113.8|1111.3|1113.32|1110.82|0
1667270100000|2022-11-01 02:35:00|1114.03|1111.53|1113.56|1111.06|1114.04|1111.54|1113.56|1111.06|0
1667270400000|2022-11-01 02:40:00|1113.44|1110.94|1113.8|1111.3|1113.8|1111.3|1113.44|1110.94|0
1667270700000|2022-11-01 02:45:00|1113.79|1111.29|1114.04|1111.54|1114.04|1111.54|1113.56|1111.06|0
1667271000000|2022-11-01 02:50:00|1114.03|1111.53|1113.8|1111.3|1114.04|1111.54|1113.8|1111.3|0
1667271300000|2022-11-01 02:55:00|1113.79|1111.29|1113.8|1111.3|1114.04|1111.54|1113.79|1111.29|0
1667271600000|2022-11-01 03:00:00|1114.04|1111.54|1113.79|1111.29|1114.28|1111.78|1113.79|1111.29|0
1667271900000|2022-11-01 03:05:00|1113.67|1111.17|1113.79|1111.29|1113.79|1111.29|1113.55|1111.05|0
1667272200000|2022-11-01 03:10:00|1113.91|1111.41|1113.55|1111.05|1114.03|1111.53|1113.55|1111.05|0
1667272500000|2022-11-01 03:15:00|1113.78|1111.28|1113.31|1110.81|1113.79|1111.29|1113.31|1110.81|0
1667272800000|2022-11-01 03:20:00|1113.3|1110.8|1113.3|1110.8|1113.54|1111.04|1113.3|1110.8|0
1667273100000|2022-11-01 03:25:00|1113.31|1110.81|1113.3|1110.8|1113.54|1111.04|1113.3|1110.8|0
1667273400000|2022-11-01 03:30:00|1113.31|1110.81|1113.79|1111.29|1113.79|1111.29|1113.3|1110.8|0
1667273700000|2022-11-01 03:35:00|1113.78|1111.28|1113.67|1111.17|1113.79|1111.29|1113.54|1111.04|0
1667274000000|2022-11-01 03:40:00|1113.55|1111.05|1113.42|1110.92|1113.78|1111.28|1113.3|1110.8|0
1667274300000|2022-11-01 03:45:00|1113.3|1110.8|1113.07|1110.57|1113.31|1110.81|1112.82|1110.32|0
1667274600000|2022-11-01 03:50:00|1113.06|1110.56|1113.55|1111.05|1113.55|1111.05|1112.82|1110.32|0
1667274900000|2022-11-01 03:55:00|1113.31|1110.81|1113.55|1111.05|1113.55|1111.05|1113.07|1110.57|0
1667275200000|2022-11-01 04:00:00|1113.31|1110.81|1113.43|1110.93|1113.55|1111.05|1113.31|1110.81|0
1667275500000|2022-11-01 04:05:00|1113.31|1110.81|1113.31|1110.81|1113.31|1110.81|1113.06|1110.56|0
1667275800000|2022-11-01 04:10:00|1113.3|1110.8|1113.3|1110.8|1113.3|1110.8|1113.06|1110.56|0
1667276100000|2022-11-01 04:15:00|1113.19|1110.69|1113.31|1110.81|1113.54|1111.04|1113.06|1110.56|0
1667276400000|2022-11-01 04:20:00|1113.54|1111.04|1113.42|1110.92|1113.55|1111.05|1113.31|1110.81|0
1667276700000|2022-11-01 04:25:00|1113.43|1110.93|1113.06|1110.56|1113.55|1111.05|1112.82|1110.32|0
1667277000000|2022-11-01 04:30:00|1112.94|1110.44|1113.31|1110.81|1113.31|1110.81|1112.81|1110.31|0
1667277300000|2022-11-01 04:35:00|1113.55|1111.05|1113.55|1111.05|1113.56|1111.06|1113.55|1111.05|0
1667277600000|2022-11-01 04:40:00|1113.43|1110.93|1113.56|1111.06|1113.56|1111.06|1113.31|1110.81|0
1667277900000|2022-11-01 04:45:00|1113.55|1111.05|1113.31|1110.81|1113.56|1111.06|1113.31|1110.81|0
1667278500000|2022-11-01 04:55:00|1113.07|1110.57|1113.31|1110.81|1113.31|1110.81|1113.06|1110.56|0
1667278800000|2022-11-01 05:00:00|1113.3|1110.8|1113.79|1111.29|1114.03|1111.53|1113.3|1110.8|0
1667279100000|2022-11-01 05:05:00|1114.03|1111.53|1114.27|1111.77|1114.27|1111.77|1113.79|1111.29|0
1667279400000|2022-11-01 05:10:00|1114.03|1111.53|1114.03|1111.53|1114.27|1111.77|1114.03|1111.53|0
1667279700000|2022-11-01 05:15:00|1114.15|1111.65|1114.27|1111.77|1114.27|1111.77|1114.15|1111.65|0
1667280000000|2022-11-01 05:20:00|1114.51|1112.01|1114.51|1112.01|1114.51|1112.01|1114.27|1111.77|0
1667280300000|2022-11-01 05:25:00|1114.39|1111.89|1114.77|1112.27|1114.77|1112.27|1114.27|1111.77|0
1667280600000|2022-11-01 05:30:00|1114.78|1112.28|1114.54|1112.04|1114.78|1112.28|1114.53|1112.03|0
1667280900000|2022-11-01 05:35:00|1114.78|1112.28|1114.54|1112.04|1114.78|1112.28|1114.54|1112.04|0
1667281200000|2022-11-01 05:40:00|1114.3|1111.8|1114.54|1112.04|1114.78|1112.28|1114.3|1111.8|0
1667281500000|2022-11-01 05:45:00|1114.55|1112.05|1115.15|1112.65|1115.27|1112.77|1114.55|1112.05|0
1667281800000|2022-11-01 05:50:00|1115.27|1112.77|1114.54|1112.04|1115.27|1112.77|1114.3|1111.8|0
1667282100000|2022-11-01 05:55:00|1114.66|1112.16|1114.77|1112.27|1115.01|1112.51|1114.54|1112.04|0
1667282400000|2022-11-01 06:00:00|1114.78|1112.28|1115.26|1112.76|1115.26|1112.76|1114.77|1112.27|0
1667282700000|2022-11-01 06:05:00|1115.5|1113|1115.03|1112.53|1115.5|1113|1115.02|1112.52|0
1667283000000|2022-11-01 06:10:00|1115.04|1112.54|1115.51|1113.01|1115.51|1113.01|1115.03|1112.53|0
1667283300000|2022-11-01 06:15:00|1115.75|1113.25|1115.51|1113.01|1115.75|1113.25|1115.51|1113.01|0
1667283600000|2022-11-01 06:20:00|1115.39|1112.89|1115.51|1113.01|1115.51|1113.01|1115.27|1112.77|0
1667283900000|2022-11-01 06:25:00|1115.5|1113|1115.5|1113|1115.51|1113.01|1115.26|1112.76|0
1667284200000|2022-11-01 06:30:00|1115.74|1113.24|1116.02|1113.52|1116.24|1113.74|1115.52|1113.02|0
1667284500000|2022-11-01 06:35:00|1116.14|1113.64|1116.01|1113.51|1116.26|1113.76|1115.77|1113.27|0
1667284800000|2022-11-01 06:40:00|1116.02|1113.52|1116.5|1114|1116.51|1114.01|1116.02|1113.52|0
1667285100000|2022-11-01 06:45:00|1116.26|1113.76|1116.27|1113.77|1116.27|1113.77|1115.78|1113.28|0
1667285400000|2022-11-01 06:50:00|1116.26|1113.76|1116.47|1113.97|1116.71|1114.21|1115.78|1113.28|0
1667285700000|2022-11-01 06:55:00|1116.23|1113.73|1116.83|1114.33|1116.96|1114.46|1116.23|1113.73|0
1667286000000|2022-11-01 07:00:00|1116.84|1114.34|1115.49|1112.99|1116.84|1114.34|1115.26|1112.76|0
1667286300000|2022-11-01 07:05:00|1115.37|1112.87|1116.22|1113.72|1116.71|1114.21|1115.37|1112.87|0
1667286600000|2022-11-01 07:10:00|1116.46|1113.96|1117.21|1114.71|1117.21|1114.71|1116.46|1113.96|0
1667286900000|2022-11-01 07:15:00|1117.2|1114.7|1117.44|1114.94|1117.67|1115.17|1116.95|1114.45|0
1667287200000|2022-11-01 07:20:00|1117.67|1115.17|1115.74|1113.24|1117.68|1115.18|1115.5|1113|0
1667287500000|2022-11-01 07:25:00|1115.62|1113.12|1115.48|1112.98|1115.74|1113.24|1115|1112.5|0
1667287800000|2022-11-01 07:30:00|1115.6|1113.1|1115.48|1112.98|1115.72|1113.22|1114.99|1112.49|0
1667288100000|2022-11-01 07:35:00|1115.47|1112.97|1115.72|1113.22|1115.96|1113.46|1115.25|1112.75|0
1667288400000|2022-11-01 07:40:00|1115.96|1113.46|1115.95|1113.45|1116.08|1113.58|1115.71|1113.21|0
1667288700000|2022-11-01 07:45:00|1115.84|1113.34|1116.2|1113.7|1116.44|1113.94|1115.83|1113.33|0
1667289000000|2022-11-01 07:50:00|1116.32|1113.82|1116.93|1114.43|1116.93|1114.43|1116.2|1113.7|0
1667289300000|2022-11-01 07:55:00|1116.69|1114.19|1116.7|1114.2|1116.94|1114.44|1116.45|1113.95|0
1667289600000|2022-11-01 08:00:00|1116.46|1113.96|1119.82|1117.32|1120.06|1117.56|1116.46|1113.96|0
1667289900000|2022-11-01 08:05:00|1119.58|1117.08|1116.54|1116.04|1121.26|1118.84|1116.04|1115.54|0
1667290200000|2022-11-01 08:10:00|1116.59|1116.09|1117.14|1116.64|1117.39|1116.89|1115.24|1114.74|1
1667290500000|2022-11-01 08:15:00|1117.09|1116.59|1117.84|1117.34|1119.59|1119.09|1116.84|1116.34|0
1667290800000|2022-11-01 08:20:00|1117.89|1117.39|1115.49|1114.99|1117.89|1117.39|1114.39|1113.89|37
1667291100000|2022-11-01 08:25:00|1115.44|1114.94|1113.64|1113.14|1115.74|1115.24|1113.39|1112.89|41
1667291400000|2022-11-01 08:30:00|1113.69|1113.19|1112.54|1112.04|1114.69|1114.19|1112.44|1111.94|66
1667291700000|2022-11-01 08:35:00|1112.49|1111.99|1113.59|1113.09|1113.74|1113.24|1111.99|1111.49|0
1667292000000|2022-11-01 08:40:00|1113.79|1113.29|1114.39|1113.89|1114.89|1114.39|1113.79|1113.29|16
1667292300000|2022-11-01 08:45:00|1114.44|1113.94|1113.99|1113.49|1115.34|1114.84|1113.44|1112.94|32
1667292600000|2022-11-01 08:50:00|1113.88|1113.38|1114.23|1113.73|1115.63|1115.13|1113.33|1112.83|6
1667292900000|2022-11-01 08:55:00|1114.28|1113.78|1113.28|1112.78|1115.08|1114.58|1113.23|1112.73|0
1667293200000|2022-11-01 09:00:00|1113.13|1112.63|1114.03|1113.53|1114.88|1114.38|1112.88|1112.38|0
1667293500000|2022-11-01 09:05:00|1114.08|1113.58|1113.33|1112.83|1114.73|1114.23|1113.33|1112.83|0
1667293800000|2022-11-01 09:10:00|1113.23|1112.73|1114.73|1114.23|1114.78|1114.28|1113.08|1112.58|0
1667294100000|2022-11-01 09:15:00|1114.88|1114.38|1115.83|1115.33|1116.08|1115.58|1113.38|1112.88|2
1667294400000|2022-11-01 09:20:00|1115.78|1115.28|1117.48|1116.98|1117.58|1117.08|1115.33|1114.83|0
1667294700000|2022-11-01 09:25:00|1117.43|1116.93|1118.08|1117.58|1118.48|1117.98|1117.33|1116.83|16
1667295000000|2022-11-01 09:30:00|1118.13|1117.63|1117.58|1117.08|1118.38|1117.88|1117.58|1117.08|0
1667295300000|2022-11-01 09:35:00|1117.63|1117.13|1116.98|1116.48|1117.93|1117.43|1116.78|1116.28|0
1667295600000|2022-11-01 09:40:00|1116.93|1116.43|1117.73|1117.23|1117.88|1117.38|1116.78|1116.28|0
1667295900000|2022-11-01 09:45:00|1117.78|1117.28|1118.28|1117.78|1118.53|1118.03|1117.78|1117.28|0
1667296200000|2022-11-01 09:50:00|1118.23|1117.73|1118.08|1117.58|1118.53|1118.03|1117.73|1117.23|12
1667296500000|2022-11-01 09:55:00|1118.13|1117.63|1118.48|1117.98|1119.08|1118.58|1118.08|1117.58|0
1667296800000|2022-11-01 10:00:00|1118.38|1117.88|1116.73|1116.23|1118.43|1117.93|1116.73|1116.23|0
1667297100000|2022-11-01 10:05:00|1116.78|1116.28|1117.98|1117.48|1118.33|1117.83|1116.73|1116.23|0
1667297400000|2022-11-01 10:10:00|1118.03|1117.53|1118.23|1117.73|1118.68|1118.18|1117.78|1117.28|0
1667297700000|2022-11-01 10:15:00|1118.18|1117.68|1116.43|1115.93|1118.23|1117.73|1116.38|1115.88|0
1667298000000|2022-11-01 10:20:00|1116.48|1115.98|1116.38|1115.88|1116.68|1116.18|1116.23|1115.73|0
1667298300000|2022-11-01 10:25:00|1116.33|1115.83|1115.98|1115.48|1116.48|1115.98|1115.83|1115.33|0
1667298600000|2022-11-01 10:30:00|1115.93|1115.43|1115.98|1115.48|1116.18|1115.68|1115.13|1114.63|6
1667298900000|2022-11-01 10:35:00|1116.08|1115.58|1116.78|1116.28|1116.98|1116.48|1116.08|1115.58|0
1667299200000|2022-11-01 10:40:00|1116.83|1116.33|1116.93|1116.43|1117.73|1117.23|1116.83|1116.33|0
1667299500000|2022-11-01 10:45:00|1116.88|1116.38|1117.43|1116.93|1117.88|1117.38|1116.58|1116.08|0
1667299800000|2022-11-01 10:50:00|1117.48|1116.98|1118.03|1117.53|1118.13|1117.63|1117.48|1116.98|0
1667300100000|2022-11-01 10:55:00|1118.08|1117.58|1118.53|1118.03|1118.88|1118.38|1118.08|1117.58|2
1667300400000|2022-11-01 11:00:00|1118.48|1117.98|1118.93|1118.43|1119.03|1118.53|1118.23|1117.73|10
1667300700000|2022-11-01 11:05:00|1118.88|1118.38|1118.08|1117.58|1118.88|1118.38|1117.88|1117.38|6
1667301000000|2022-11-01 11:10:00|1118.13|1117.63|1117.23|1116.73|1118.18|1117.68|1117.18|1116.68|0
1667301300000|2022-11-01 11:15:00|1117.28|1116.78|1117.58|1117.08|1117.83|1117.33|1117.23|1116.73|0
1667301600000|2022-11-01 11:20:00|1117.53|1117.03|1117.73|1117.23|1118.13|1117.63|1117.28|1116.78|0
1667301900000|2022-11-01 11:25:00|1117.78|1117.28|1116.88|1116.38|1117.88|1117.38|1116.78|1116.28|0
1667302200000|2022-11-01 11:30:00|1116.83|1116.33|1117.33|1116.83|1117.68|1117.18|1116.58|1116.08|0
1667302500000|2022-11-01 11:35:00|1117.38|1116.88|1116.48|1115.98|1117.53|1117.03|1116.28|1115.78|0
1667302800000|2022-11-01 11:40:00|1116.38|1115.88|1114.88|1114.38|1116.38|1115.88|1114.88|1114.38|0
1667303100000|2022-11-01 11:45:00|1114.78|1114.28|1113.98|1113.48|1114.88|1114.38|1113.73|1113.23|0
1667303400000|2022-11-01 11:50:00|1114.03|1113.53|1113.98|1113.48|1114.23|1113.73|1113.38|1112.88|0
1667303700000|2022-11-01 11:55:00|1114.03|1113.53|1114.28|1113.78|1114.58|1114.08|1114.03|1113.53|0
1667304000000|2022-11-01 12:00:00|1114.33|1113.83|1114.68|1114.18|1115.93|1115.43|1114.33|1113.83|0
1667304300000|2022-11-01 12:05:00|1114.63|1114.13|1116.33|1115.83|1116.33|1115.83|1114.48|1113.98|0
1667304600000|2022-11-01 12:10:00|1116.38|1115.88|1115.48|1114.98|1116.38|1115.88|1115.18|1114.68|0
1667304900000|2022-11-01 12:15:00|1115.53|1115.03|1115.48|1114.98|1116.58|1116.08|1115.33|1114.83|0
1667305200000|2022-11-01 12:20:00|1115.53|1115.03|1115.08|1114.58|1115.63|1115.13|1114.93|1114.43|0
1667305500000|2022-11-01 12:25:00|1115.03|1114.53|1116.18|1115.68|1116.23|1115.73|1114.88|1114.38|0
1667305800000|2022-11-01 12:30:00|1116.23|1115.73|1116.68|1116.18|1116.98|1116.48|1116.18|1115.68|0
1667306100000|2022-11-01 12:35:00|1116.73|1116.23|1118.63|1118.13|1118.68|1118.18|1116.73|1116.23|0
1667306400000|2022-11-01 12:40:00|1118.67|1118.17|1118.82|1118.32|1119.42|1118.92|1118.67|1118.17|0
1667306700000|2022-11-01 12:45:00|1118.92|1118.42|1119.92|1119.42|1120.07|1119.57|1118.92|1118.42|0
1667307000000|2022-11-01 12:50:00|1120.02|1119.52|1120.97|1120.47|1120.97|1120.47|1119.92|1119.42|1
1667307300000|2022-11-01 12:55:00|1121.07|1120.57|1119.22|1118.72|1121.27|1120.77|1119.22|1118.72|15
1667307600000|2022-11-01 13:00:00|1119.07|1118.57|1119.42|1118.92|1120.02|1119.52|1119.07|1118.57|0
1667307900000|2022-11-01 13:05:00|1119.47|1118.97|1120.32|1119.82|1120.32|1119.82|1119.32|1118.82|0
1667308200000|2022-11-01 13:10:00|1120.27|1119.77|1121.22|1120.72|1121.22|1120.72|1120.07|1119.57|10
1667308500000|2022-11-01 13:15:00|1121.27|1120.77|1120.17|1119.67|1121.42|1120.92|1120.02|1119.52|0
1667308800000|2022-11-01 13:20:00|1120.22|1119.72|1120.57|1120.07|1120.72|1120.22|1120.22|1119.72|0
1667309100000|2022-11-01 13:25:00|1120.52|1120.02|1119.22|1118.72|1120.52|1120.02|1119.22|1118.72|0
1667309400000|2022-11-01 13:30:00|1119.27|1118.77|1118.17|1117.67|1119.82|1119.32|1117.62|1117.12|6
1667309700000|2022-11-01 13:35:00|1118.12|1117.62|1118.02|1117.52|1118.32|1117.82|1116.22|1115.72|0
1667310000000|2022-11-01 13:40:00|1117.97|1117.47|1117.07|1116.57|1118.77|1118.27|1116.82|1116.32|0
1667310300000|2022-11-01 13:45:00|1117.02|1116.52|1116.12|1115.62|1118.02|1117.52|1116.07|1115.57|9
1667310600000|2022-11-01 13:50:00|1116.07|1115.57|1116.47|1115.97|1116.52|1116.02|1114.97|1114.47|0
1667310900000|2022-11-01 13:55:00|1116.42|1115.92|1116.17|1115.67|1116.87|1116.37|1115.67|1115.17|0
1667311200000|2022-11-01 14:00:00|1116.22|1115.72|1115.62|1115.12|1116.67|1116.17|1114.42|1113.92|5
1667311500000|2022-11-01 14:05:00|1115.57|1115.07|1116.27|1115.77|1116.47|1115.97|1115.27|1114.77|9
1667311800000|2022-11-01 14:10:00|1116.22|1115.72|1116.87|1116.37|1117.62|1117.12|1115.92|1115.42|13
1667312100000|2022-11-01 14:15:00|1116.97|1116.47|1117.42|1116.92|1117.87|1117.37|1116.72|1116.22|10
1667312400000|2022-11-01 14:20:00|1117.37|1116.87|1117.77|1117.27|1118.42|1117.92|1117.27|1116.77|0
1667312700000|2022-11-01 14:25:00|1117.72|1117.22|1118.12|1117.62|1118.32|1117.82|1117.62|1117.12|0
1667313000000|2022-11-01 14:30:00|1117.92|1117.42|1118.02|1117.52|1118.02|1117.52|1117.37|1116.87|0
1667313300000|2022-11-01 14:35:00|1117.97|1117.47|1118.37|1117.87|1119.02|1118.52|1117.97|1117.47|0
1667313600000|2022-11-01 14:40:00|1118.32|1117.82|1116.17|1115.67|1118.32|1117.82|1115.87|1115.37|0
1667313900000|2022-11-01 14:45:00|1116.22|1115.72|1116.12|1115.62|1116.47|1115.97|1115.17|1114.67|15
1667314200000|2022-11-01 14:50:00|1116.27|1115.77|1116.72|1116.22|1116.77|1116.27|1116.17|1115.67|0
1667314500000|2022-11-01 14:55:00|1116.77|1116.27|1115.57|1115.07|1116.77|1116.27|1115.22|1114.72|0
1667314800000|2022-11-01 15:00:00|1115.52|1115.02|1115.87|1115.37|1116.47|1115.97|1115.42|1114.92|0
1667315100000|2022-11-01 15:05:00|1115.82|1115.32|1116.22|1115.72|1116.42|1115.92|1115.57|1115.07|0
1667315400000|2022-11-01 15:10:00|1116.27|1115.77|1116.07|1115.57|1117.07|1116.57|1116.02|1115.52|0
1667315700000|2022-11-01 15:15:00|1116.02|1115.52|1116.93|1114.43|1117.47|1116.97|1115.62|1114.43|27
1667316000000|2022-11-01 15:20:00|1117.17|1114.67|1116.7|1114.2|1117.68|1115.18|1116.21|1113.71|1
1667316300000|2022-11-01 15:25:00|1116.94|1114.44|1118.4|1115.9|1118.64|1116.14|1116.45|1113.95|442
1667316600000|2022-11-01 15:30:00|1118.64|1116.14|1118.64|1116.14|1119.14|1116.64|1118.15|1115.65|0
1667316900000|2022-11-01 15:35:00|1118.65|1116.15|1116.92|1114.42|1119.13|1116.63|1116.42|1113.92|0
1667317200000|2022-11-01 15:40:00|1117.16|1114.66|1116.91|1114.41|1117.41|1114.91|1116.67|1114.17|0
1667317500000|2022-11-01 15:45:00|1116.9|1114.4|1118.37|1115.87|1118.63|1116.13|1116.67|1114.17|0
1667317800000|2022-11-01 15:50:00|1118.13|1115.63|1118.87|1116.37|1118.87|1116.37|1118.12|1115.62|0
1667318100000|2022-11-01 15:55:00|1118.86|1116.36|1118.88|1116.38|1119.13|1116.63|1118.37|1115.87|0
1667318400000|2022-11-01 16:00:00|1118.64|1116.14|1118.19|1115.69|1119.13|1116.63|1117.69|1115.19|0
1667318700000|2022-11-01 16:05:00|1118.18|1115.68|1118.92|1116.42|1120.4|1117.9|1118.18|1115.68|0
1667319000000|2022-11-01 16:10:00|1118.68|1116.18|1118.42|1115.92|1119.42|1116.92|1118.17|1115.67|0
1667319300000|2022-11-01 16:15:00|1118.43|1115.93|1118.17|1115.67|1118.67|1116.17|1117.69|1115.19|0
1667319600000|2022-11-01 16:20:00|1118.18|1115.68|1118.41|1115.91|1119.39|1116.89|1118.15|1115.65|0
1667319900000|2022-11-01 16:25:00|1118.4|1115.9|1118.88|1116.38|1119.38|1116.88|1118.4|1115.9|0
1667320200000|2022-11-01 16:30:00|1118.64|1116.14|1119.1|1116.6|1119.6|1117.1|1118.62|1116.12|0
1667320500000|2022-11-01 16:35:00|1119.11|1116.61|1119.83|1117.33|1119.83|1117.33|1118.13|1115.63|0
1667320800000|2022-11-01 16:40:00|1119.82|1117.32|1120.08|1117.58|1120.32|1117.82|1119.34|1116.84|0
1667321100000|2022-11-01 16:45:00|1119.84|1117.34|1120.08|1117.58|1120.33|1117.83|1119.6|1117.1|0
1667321400000|2022-11-01 16:50:00|1120.07|1117.57|1119.83|1117.33|1120.32|1117.82|1119.34|1116.84|0
1667321700000|2022-11-01 16:55:00|1119.84|1117.34|1120.32|1117.82|1120.32|1117.82|1119.34|1116.84|0
1667322000000|2022-11-01 17:00:00|1120.08|1117.58|1119.83|1117.33|1120.32|1117.82|1119.58|1117.08|0
1667322300000|2022-11-01 17:05:00|1120.07|1117.57|1120.07|1117.57|1120.32|1117.82|1119.82|1117.32|0
1667322600000|2022-11-01 17:10:00|1120.06|1117.56|1121.06|1118.56|1121.55|1119.05|1120.06|1117.56|0
1667322900000|2022-11-01 17:15:00|1121.05|1118.55|1121.53|1119.03|1121.79|1119.29|1120.81|1118.31|0
1667323200000|2022-11-01 17:20:00|1121.54|1119.04|1121.05|1118.55|1121.79|1119.29|1121.05|1118.55|0
1667323500000|2022-11-01 17:25:00|1120.93|1118.43|1120.8|1118.3|1121.05|1118.55|1120.8|1118.3|0
1667323800000|2022-11-01 17:30:00|1120.92|1118.42|1120.19|1117.69|1121.04|1118.54|1120.07|1117.57|0
1667324100000|2022-11-01 17:35:00|1120.31|1117.81|1120.06|1117.56|1120.31|1117.81|1119.81|1117.31|0
1667324400000|2022-11-01 17:40:00|1120.05|1117.55|1120.56|1118.06|1120.8|1118.3|1120.05|1117.55|0
1667324700000|2022-11-01 17:45:00|1120.55|1118.05|1121.03|1118.53|1121.29|1118.79|1120.31|1117.81|0
1667325000000|2022-11-01 17:50:00|1121.04|1118.54|1120.79|1118.29|1121.28|1118.78|1120.79|1118.29|0
1667325300000|2022-11-01 17:55:00|1120.8|1118.3|1121.53|1119.03|1121.53|1119.03|1120.78|1118.28|0
1667325600000|2022-11-01 18:00:00|1121.65|1119.15|1121.52|1119.02|1121.78|1119.28|1121.27|1118.77|0
1667325900000|2022-11-01 18:05:00|1121.4|1118.9|1121.77|1119.27|1121.77|1119.27|1121.03|1118.53|0
1667326200000|2022-11-01 18:10:00|1121.65|1119.15|1121.28|1118.78|1121.77|1119.27|1121.28|1118.78|0
1667326500000|2022-11-01 18:15:00|1121.29|1118.79|1121.04|1118.54|1121.53|1119.03|1121.04|1118.54|0
1667326800000|2022-11-01 18:20:00|1120.92|1118.42|1121.03|1118.53|1121.29|1118.79|1120.67|1118.17|0
1667327100000|2022-11-01 18:25:00|1120.91|1118.41|1121.05|1118.55|1121.05|1118.55|1120.55|1118.05|0
1667327400000|2022-11-01 18:30:00|1121.29|1118.79|1120.56|1118.06|1121.3|1118.8|1120.31|1117.81|0
1667327700000|2022-11-01 18:35:00|1120.68|1118.18|1120.56|1118.06|1120.81|1118.31|1120.55|1118.05|0
1667328000000|2022-11-01 18:40:00|1120.57|1118.07|1120.31|1117.81|1120.81|1118.31|1120.07|1117.57|0
1667328300000|2022-11-01 18:45:00|1120.43|1117.93|1120.06|1117.56|1120.56|1118.06|1119.81|1117.31|0
1667328600000|2022-11-01 18:50:00|1120.05|1117.55|1120.79|1118.29|1121.04|1118.54|1120.05|1117.55|0
1667328900000|2022-11-01 18:55:00|1120.8|1118.3|1121.55|1119.05|1121.8|1119.3|1120.79|1118.29|0
1667329200000|2022-11-01 19:00:00|1121.54|1119.04|1121.31|1118.81|1121.67|1119.17|1121.05|1118.55|0
1667329500000|2022-11-01 19:05:00|1121.32|1118.82|1121.57|1119.07|1121.81|1119.31|1121.3|1118.8|0
1667329800000|2022-11-01 19:10:00|1121.56|1119.06|1120.82|1118.32|1121.57|1119.07|1120.82|1118.32|0
1667330100000|2022-11-01 19:15:00|1121.06|1118.56|1121.06|1118.56|1121.06|1118.56|1120.32|1117.82|0
1667330400000|2022-11-01 19:20:00|1120.83|1118.33|1120.83|1118.33|1121.08|1118.58|1120.82|1118.32|0
1667330700000|2022-11-01 19:25:00|1120.82|1118.32|1120.56|1118.06|1121.06|1118.56|1120.55|1118.05|0
1667331000000|2022-11-01 19:30:00|1120.8|1118.3|1120.56|1118.06|1121.04|1118.54|1120.31|1117.81|0
1667331300000|2022-11-01 19:35:00|1120.57|1118.07|1120.55|1118.05|1120.82|1118.32|1120.32|1117.82|0
1667331600000|2022-11-01 19:40:00|1120.31|1117.81|1120.69|1118.19|1120.82|1118.32|1120.31|1117.81|0
1667331900000|2022-11-01 19:45:00|1120.57|1118.07|1121.07|1118.57|1121.07|1118.57|1120.32|1117.82|0
1667332200000|2022-11-01 19:50:00|1121.31|1118.81|1120.57|1118.07|1121.32|1118.82|1120.33|1117.83|0
1667332500000|2022-11-01 19:55:00|1120.58|1118.08|1120.31|1117.81|1121.52|1119.02|1120.3|1117.8|0
1667332800000|2022-11-01 20:00:00|1120.3|1117.8|1119.81|1117.31|1120.57|1118.07|1119.8|1117.3|0
1667333100000|2022-11-01 20:05:00|1119.8|1117.3|1119.8|1117.3|1120.06|1117.56|1119.8|1117.3|0
1667333400000|2022-11-01 20:10:00|1119.56|1117.06|1119.3|1116.8|1119.8|1117.3|1119.3|1116.8|0
1667333700000|2022-11-01 20:15:00|1119.31|1116.81|1119.56|1117.06|1119.8|1117.3|1119.06|1116.56|0
1667334000000|2022-11-01 20:20:00|1119.55|1117.05|1119.31|1116.81|1119.8|1117.3|1119.31|1116.81|0
1667334300000|2022-11-01 20:25:00|1119.32|1116.82|1119.56|1117.06|1119.56|1117.06|1119.06|1116.56|0
1667334600000|2022-11-01 20:30:00|1119.55|1117.05|1119.56|1117.06|1119.8|1117.3|1119.55|1117.05|0
1667334900000|2022-11-01 20:35:00|1119.68|1117.18|1119.81|1117.31|1119.82|1117.32|1119.56|1117.06|0
1667335200000|2022-11-01 20:40:00|1119.82|1117.32|1119.81|1117.31|1119.82|1117.32|1119.57|1117.07|0
1667335500000|2022-11-01 20:45:00|1119.82|1117.32|1119.81|1117.31|1119.82|1117.32|1119.57|1117.07|0
1667335800000|2022-11-01 20:50:00|1120.05|1117.55|1119.81|1117.31|1120.05|1117.55|1119.8|1117.3|0
1667336100000|2022-11-01 20:55:00|1119.8|1117.3|1120.4|1117.9|1120.52|1118.02|1119.8|1117.3|0
1667336400000|2022-11-01 21:00:00|1120.52|1118.02|1120.62|1118.12|1120.62|1118.12|1120.47|1117.97|0
1667336700000|2022-11-01 21:05:00|1120.6|1118.1|1120.5|1118|1120.6|1118.1|1120.42|1117.92|0
1667337000000|2022-11-01 21:10:00|1120.47|1117.97|1120.47|1117.97|1120.5|1118|1120.42|1117.92|0
1667337300000|2022-11-01 21:15:00|1120.52|1118.02|1120.57|1118.07|1120.62|1118.12|1120.47|1117.97|0
1667337600000|2022-11-01 21:20:00|1120.52|1118.02|1120.47|1117.97|1120.57|1118.07|1120.47|1117.97|0
1667337900000|2022-11-01 21:25:00|1120.5|1118|1120.64|1118.14|1120.64|1118.14|1120.5|1118|0
1667338200000|2022-11-01 21:30:00|1120.6|1118.1|1120.55|1118.05|1120.6|1118.1|1120.55|1118.05|0
1667338500000|2022-11-01 21:35:00|1120.57|1118.07|1120.55|1118.05|1120.57|1118.07|1120.5|1118|0
1667339100000|2022-11-01 21:45:00|1120.54|1118.04|1120.5|1118|1120.55|1118.05|1120.5|1118|0
1667339400000|2022-11-01 21:50:00|1120.52|1118.02|1120.5|1118|1120.52|1118.02|1120.5|1118|0
1667339700000|2022-11-01 21:55:00|1120.52|1118.02|1120.57|1118.07|1120.57|1118.07|1120.45|1117.95|0
1667340000000|2022-11-01 22:00:00|1120.58|1118.08|1120.89|1118.39|1121.19|1118.69|1120.58|1118.08|0
1667340300000|2022-11-01 22:05:00|1120.94|1118.44|1120.82|1118.32|1120.99|1118.49|1120.55|1118.05|0
1667340600000|2022-11-01 22:10:00|1120.84|1118.34|1121.09|1118.59|1121.19|1118.69|1120.84|1118.34|0
1667340900000|2022-11-01 22:15:00|1121.14|1118.64|1121.14|1118.64|1121.53|1119.03|1121.11|1118.61|0
1667341200000|2022-11-01 22:20:00|1121.16|1118.66|1121.23|1118.73|1121.33|1118.83|1120.99|1118.49|0
1667341500000|2022-11-01 22:25:00|1121.19|1118.69|1121.31|1118.81|1121.33|1118.83|1120.99|1118.49|0
1667341800000|2022-11-01 22:30:00|1121.28|1118.78|1121.28|1118.78|1121.41|1118.91|1121.04|1118.54|0
1667342100000|2022-11-01 22:35:00|1121.26|1118.76|1121.43|1118.93|1121.43|1118.93|1121.23|1118.73|0
1667342400000|2022-11-01 22:40:00|1121.46|1118.96|1121.28|1118.78|1121.46|1118.96|1121.23|1118.73|0
1667342700000|2022-11-01 22:45:00|1121.23|1118.73|1121.28|1118.78|1121.43|1118.93|1121.23|1118.73|0
1667343000000|2022-11-01 22:50:00|1121.26|1118.76|1121.48|1118.98|1121.48|1118.98|1121.23|1118.73|0
1667343300000|2022-11-01 22:55:00|1121.43|1118.93|1121.43|1118.93|1121.43|1118.93|1121.33|1118.83|0
1667343600000|2022-11-01 23:00:00|1121.46|1118.96|1121.65|1119.15|1121.77|1119.27|1121.38|1118.88|0
1667343900000|2022-11-01 23:05:00|1121.63|1119.13|1121.63|1119.13|1121.77|1119.27|1121.58|1119.08|0
1667344200000|2022-11-01 23:10:00|1121.58|1119.08|1121.6|1119.1|1121.63|1119.13|1121.33|1118.83|0
1667344500000|2022-11-01 23:15:00|1121.58|1119.08|1121.58|1119.08|1121.73|1119.23|1121.48|1118.98|0
1667344800000|2022-11-01 23:20:00|1121.55|1119.05|1121.68|1119.18|1121.73|1119.23|1121.55|1119.05|0
1667345100000|2022-11-01 23:25:00|1121.65|1119.15|1121.77|1119.27|1121.87|1119.37|1121.63|1119.13|0
1667345400000|2022-11-01 23:30:00|1121.73|1119.23|1121.92|1119.42|1121.92|1119.42|1121.73|1119.23|0
1667345700000|2022-11-01 23:35:00|1121.82|1119.32|1121.73|1119.23|1121.87|1119.37|1121.73|1119.23|0
1667346000000|2022-11-01 23:40:00|1121.77|1119.27|1121.38|1118.88|1121.77|1119.27|1121.33|1118.83|0
1667346300000|2022-11-01 23:45:00|1121.41|1118.91|1121.04|1118.54|1121.43|1118.93|1120.99|1118.49|0
1667346600000|2022-11-01 23:50:00|1120.99|1118.49|1121.04|1118.54|1121.28|1118.78|1120.84|1118.34|0
1667346900000|2022-11-01 23:55:00|1121.09|1118.59|1121.14|1118.64|1121.48|1118.98|1121.04|1118.54|0
1667347200000|2022-11-02 00:00:00|1121.19|1118.69|1121.23|1118.73|1121.73|1119.23|1121.14|1118.64|0
1667347500000|2022-11-02 00:05:00|1121.19|1118.69|1120.55|1118.05|1121.19|1118.69|1120.45|1117.95|0
1667347800000|2022-11-02 00:10:00|1120.6|1118.1|1120.74|1118.24|1120.89|1118.39|1120.55|1118.05|0
1667348100000|2022-11-02 00:15:00|1120.72|1118.22|1120.77|1118.27|1121.25|1118.75|1120.53|1118.03|0
1667348400000|2022-11-02 00:20:00|1120.78|1118.28|1121.26|1118.76|1121.26|1118.76|1120.78|1118.28|0
1667348700000|2022-11-02 00:25:00|1121.25|1118.75|1121.26|1118.76|1121.26|1118.76|1120.53|1118.03|0
1667349000000|2022-11-02 00:30:00|1121.38|1118.88|1121.51|1119.01|1121.99|1119.49|1121.26|1118.76|0
1667349300000|2022-11-02 00:35:00|1121.52|1119.02|1122.25|1119.75|1122.25|1119.75|1121.52|1119.02|0
1667349600000|2022-11-02 00:40:00|1122.01|1119.51|1122.01|1119.51|1122.25|1119.75|1121.76|1119.26|0
1667349900000|2022-11-02 00:45:00|1122.25|1119.75|1122.73|1120.23|1122.97|1120.47|1122.01|1119.51|0
1667350200000|2022-11-02 00:50:00|1122.72|1120.22|1122.36|1119.86|1122.97|1120.47|1122.24|1119.74|0
1667350500000|2022-11-02 00:55:00|1122.24|1119.74|1122.61|1120.11|1122.73|1120.23|1122|1119.5|0
1667350800000|2022-11-02 01:00:00|1122.73|1120.23|1122.24|1119.74|1122.73|1120.23|1122|1119.5|0
1667351100000|2022-11-02 01:05:00|1122.12|1119.62|1122.24|1119.74|1122.49|1119.99|1122.12|1119.62|0
1667351400000|2022-11-02 01:10:00|1122.25|1119.75|1122.5|1120|1122.5|1120|1122.01|1119.51|0
1667351700000|2022-11-02 01:15:00|1122.62|1120.12|1122.98|1120.48|1122.98|1120.48|1122.49|1119.99|0
1667352000000|2022-11-02 01:20:00|1122.86|1120.36|1122.98|1120.48|1123.22|1120.72|1122.74|1120.24|0
1667352300000|2022-11-02 01:25:00|1122.74|1120.24|1122.74|1120.24|1122.98|1120.48|1122.74|1120.24|0
1667352600000|2022-11-02 01:30:00|1122.86|1120.36|1122.74|1120.24|1122.98|1120.48|1122.5|1120|0
1667352900000|2022-11-02 01:35:00|1122.86|1120.36|1123.47|1120.97|1123.47|1120.97|1122.5|1120|0
1667353200000|2022-11-02 01:40:00|1123.46|1120.96|1123.22|1120.72|1123.47|1120.97|1122.98|1120.48|0
1667353500000|2022-11-02 01:45:00|1123.23|1120.73|1122.74|1120.24|1123.23|1120.73|1122.5|1120|0
1667353800000|2022-11-02 01:50:00|1122.5|1120|1122.74|1120.24|1122.74|1120.24|1122.5|1120|0
1667354100000|2022-11-02 01:55:00|1122.86|1120.36|1122.98|1120.48|1122.99|1120.49|1122.5|1120|0
1667354400000|2022-11-02 02:00:00|1122.99|1120.49|1122.74|1120.24|1123.22|1120.72|1122.74|1120.24|0
1667354700000|2022-11-02 02:05:00|1122.73|1120.23|1122.37|1119.87|1122.73|1120.23|1122.25|1119.75|0
1667355000000|2022-11-02 02:10:00|1122.25|1119.75|1122.61|1120.11|1122.73|1120.23|1122.25|1119.75|0
1667355300000|2022-11-02 02:15:00|1122.73|1120.23|1122.49|1119.99|1122.97|1120.47|1122.49|1119.99|0
1667355600000|2022-11-02 02:20:00|1122.48|1119.98|1122.49|1119.99|1122.73|1120.23|1122.24|1119.74|0
1667355900000|2022-11-02 02:25:00|1122.61|1120.11|1122.97|1120.47|1122.98|1120.48|1122.49|1119.99|0
1667356200000|2022-11-02 02:30:00|1122.98|1120.48|1123.09|1120.59|1123.22|1120.72|1122.97|1120.47|0
1667356500000|2022-11-02 02:35:00|1123.21|1120.71|1123.46|1120.96|1123.46|1120.96|1123.21|1120.71|0
1667356800000|2022-11-02 02:40:00|1123.45|1120.95|1123.46|1120.96|1123.7|1121.2|1123.45|1120.95|0
1667357100000|2022-11-02 02:45:00|1123.58|1121.08|1123.7|1121.2|1123.71|1121.21|1123.46|1120.96|0
1667357400000|2022-11-02 02:50:00|1123.47|1120.97|1123.47|1120.97|1123.71|1121.21|1123.46|1120.96|0
1667357700000|2022-11-02 02:55:00|1123.46|1120.96|1123.46|1120.96|1123.71|1121.21|1123.46|1120.96|0
1667358000000|2022-11-02 03:00:00|1123.47|1120.97|1122.85|1120.35|1123.47|1120.97|1122.73|1120.23|0
1667358300000|2022-11-02 03:05:00|1122.97|1120.47|1123.22|1120.72|1123.22|1120.72|1122.97|1120.47|0
1667358600000|2022-11-02 03:10:00|1123.21|1120.71|1123.21|1120.71|1123.21|1120.71|1122.97|1120.47|0
1667358900000|2022-11-02 03:15:00|1123.22|1120.72|1123.46|1120.96|1123.46|1120.96|1122.97|1120.47|0
1667359200000|2022-11-02 03:20:00|1123.7|1121.2|1124.19|1121.69|1124.43|1121.93|1123.7|1121.2|0
1667359500000|2022-11-02 03:25:00|1124.18|1121.68|1123.82|1121.32|1124.19|1121.69|1123.7|1121.2|0
1667359800000|2022-11-02 03:30:00|1123.94|1121.44|1123.46|1120.96|1123.95|1121.45|1123.46|1120.96|0
1667360100000|2022-11-02 03:35:00|1123.58|1121.08|1123.7|1121.2|1123.82|1121.32|1123.46|1120.96|0
1667360400000|2022-11-02 03:40:00|1123.58|1121.08|1123.46|1120.96|1123.7|1121.2|1123.45|1120.95|0
1667360700000|2022-11-02 03:45:00|1123.58|1121.08|1123.7|1121.2|1123.7|1121.2|1123.45|1120.95|0
1667361000000|2022-11-02 03:50:00|1123.94|1121.44|1123.82|1121.32|1123.95|1121.45|1123.7|1121.2|0
1667361300000|2022-11-02 03:55:00|1123.7|1121.2|1123.69|1121.19|1123.7|1121.2|1123.69|1121.19|0
1667361600000|2022-11-02 04:00:00|1123.7|1121.2|1123.45|1120.95|1123.7|1121.2|1123.45|1120.95|0
1667361900000|2022-11-02 04:05:00|1123.21|1120.71|1123.21|1120.71|1123.21|1120.71|1122.96|1120.46|0
1667362200000|2022-11-02 04:10:00|1123.2|1120.7|1123.21|1120.71|1123.21|1120.71|1122.96|1120.46|0
1667362500000|2022-11-02 04:15:00|1123.45|1120.95|1123.2|1120.7|1123.45|1120.95|1123.2|1120.7|0
1667362800000|2022-11-02 04:20:00|1123.32|1120.82|1123.2|1120.7|1123.45|1120.95|1123.2|1120.7|0
1667363100000|2022-11-02 04:25:00|1123.32|1120.82|1123.7|1121.2|1124.06|1121.56|1123.2|1120.7|0
1667363400000|2022-11-02 04:30:00|1123.69|1121.19|1123.58|1121.08|1123.94|1121.44|1123.45|1120.95|0
1667363700000|2022-11-02 04:35:00|1123.46|1120.96|1123.46|1120.96|1123.58|1121.08|1123.21|1120.71|0
1667364000000|2022-11-02 04:40:00|1123.69|1121.19|1123.7|1121.2|1123.7|1121.2|1123.45|1120.95|0
1667364300000|2022-11-02 04:45:00|1123.46|1120.96|1123.46|1120.96|1123.46|1120.96|1123.21|1120.71|0
1667364600000|2022-11-02 04:50:00|1123.7|1121.2|1123.7|1121.2|1123.7|1121.2|1123.46|1120.96|0
1667364900000|2022-11-02 04:55:00|1123.71|1121.21|1123.7|1121.2|1123.71|1121.21|1123.7|1121.2|0
1667365200000|2022-11-02 05:00:00|1123.71|1121.21|1123.83|1121.33|1124.19|1121.69|1123.7|1121.2|0
1667365500000|2022-11-02 05:05:00|1123.95|1121.45|1122.98|1120.48|1123.95|1121.45|1122.98|1120.48|0
1667365800000|2022-11-02 05:10:00|1123.22|1120.72|1123.71|1121.21|1123.71|1121.21|1123.22|1120.72|0
1667366100000|2022-11-02 05:15:00|1123.83|1121.33|1123.95|1121.45|1123.95|1121.45|1123.7|1121.2|0
1667366400000|2022-11-02 05:20:00|1124.19|1121.69|1124.18|1121.68|1124.31|1121.81|1123.94|1121.44|0
1667366700000|2022-11-02 05:25:00|1124.06|1121.56|1124.18|1121.68|1124.42|1121.92|1123.94|1121.44|0
1667367000000|2022-11-02 05:30:00|1123.94|1121.44|1123.94|1121.44|1124.18|1121.68|1123.94|1121.44|0
1667367300000|2022-11-02 05:35:00|1123.95|1121.45|1123.95|1121.45|1124.19|1121.69|1123.94|1121.44|0
1667367600000|2022-11-02 05:40:00|1124.19|1121.69|1124.19|1121.69|1124.19|1121.69|1123.95|1121.45|0
1667367900000|2022-11-02 05:45:00|1124.2|1121.7|1123.95|1121.45|1124.2|1121.7|1123.95|1121.45|0
1667368200000|2022-11-02 05:50:00|1123.83|1121.33|1123.71|1121.21|1123.95|1121.45|1123.47|1120.97|0
1667368500000|2022-11-02 05:55:00|1123.83|1121.33|1123.47|1120.97|1123.95|1121.45|1123.23|1120.73|0
1667368800000|2022-11-02 06:00:00|1123.23|1120.73|1123.1|1120.6|1123.47|1120.97|1122.98|1120.48|0
1667369100000|2022-11-02 06:05:00|1122.98|1120.48|1123.22|1120.72|1123.22|1120.72|1122.98|1120.48|0
1667369400000|2022-11-02 06:10:00|1122.98|1120.48|1122.73|1120.23|1122.98|1120.48|1122.25|1119.75|0
1667369700000|2022-11-02 06:15:00|1122.74|1120.24|1122.98|1120.48|1122.98|1120.48|1122.73|1120.23|0
1667370000000|2022-11-02 06:20:00|1122.97|1120.47|1122.5|1120|1122.98|1120.48|1122.25|1119.75|0
1667370300000|2022-11-02 06:25:00|1122.73|1120.23|1122.74|1120.24|1122.74|1120.24|1122.37|1119.87|0
1667370600000|2022-11-02 06:30:00|1122.98|1120.48|1122.73|1120.23|1123.22|1120.72|1122.73|1120.23|0
1667370900000|2022-11-02 06:35:00|1122.61|1120.11|1122.25|1119.75|1122.61|1120.11|1122.25|1119.75|0
1667371200000|2022-11-02 06:40:00|1122.24|1119.74|1122.48|1119.98|1122.49|1119.99|1122.24|1119.74|0
1667371500000|2022-11-02 06:45:00|1122.49|1119.99|1122.72|1120.22|1122.72|1120.22|1122.48|1119.98|0
1667371800000|2022-11-02 06:50:00|1123.52|1121.02|1123.04|1120.54|1123.52|1121.02|1123.04|1120.54|0
1667372100000|2022-11-02 06:55:00|1123.16|1120.66|1123.41|1120.91|1123.53|1121.03|1123.04|1120.54|0
1667372400000|2022-11-02 07:00:00|1123.29|1120.79|1123.28|1120.78|1123.52|1121.02|1122.56|1120.06|0
1667372700000|2022-11-02 07:05:00|1123.52|1121.02|1122.98|1120.48|1123.76|1121.26|1122.97|1120.47|0
1667373000000|2022-11-02 07:10:00|1123.1|1120.6|1122.73|1120.23|1123.46|1120.96|1122.73|1120.23|0
1667373300000|2022-11-02 07:15:00|1122.49|1119.99|1122.48|1119.98|1122.73|1120.23|1122.48|1119.98|0
1667373600000|2022-11-02 07:20:00|1122.72|1120.22|1122.72|1120.22|1122.73|1120.23|1122.48|1119.98|0
1667373900000|2022-11-02 07:25:00|1122.49|1119.99|1122.48|1119.98|1122.73|1120.23|1122.48|1119.98|0
1667374200000|2022-11-02 07:30:00|1122.72|1120.22|1122.96|1120.46|1122.97|1120.47|1122.48|1119.98|0
1667374500000|2022-11-02 07:35:00|1123.08|1120.58|1122.59|1120.09|1123.2|1120.7|1122.46|1119.96|0
1667374800000|2022-11-02 07:40:00|1122.71|1120.21|1122.47|1119.97|1122.95|1120.45|1122.22|1119.72|0
1667375100000|2022-11-02 07:45:00|1122.71|1120.21|1122.83|1120.33|1122.96|1120.46|1122.47|1119.97|0
1667375400000|2022-11-02 07:50:00|1123.31|1120.81|1123.07|1120.57|1123.44|1120.94|1123.07|1120.57|0
1667375700000|2022-11-02 07:55:00|1123.06|1120.56|1122.82|1120.32|1123.3|1120.8|1122.82|1120.32|0
1667376000000|2022-11-02 08:00:00|1122.58|1120.08|1122.22|1121.72|1122.59|1121.82|1120.11|1117.61|0
1667376300000|2022-11-02 08:05:00|1122.12|1121.62|1121.37|1120.87|1123.22|1122.72|1121.02|1120.52|0
1667376600000|2022-11-02 08:10:00|1121.32|1120.82|1124.52|1124.02|1124.62|1124.12|1121.02|1120.52|0
1667376900000|2022-11-02 08:15:00|1124.47|1123.97|1127.62|1127.12|1127.62|1127.12|1124.22|1123.72|0
1667377200000|2022-11-02 08:20:00|1127.72|1127.22|1125.32|1124.82|1128.52|1128.02|1125.17|1124.67|7
1667377500000|2022-11-02 08:25:00|1125.37|1124.87|1124.82|1124.32|1126.47|1125.97|1124.02|1123.52|2
1667377800000|2022-11-02 08:30:00|1125.07|1124.57|1124.07|1123.57|1126.12|1125.62|1124.07|1123.57|0
1667378100000|2022-11-02 08:35:00|1124.12|1123.62|1123.97|1123.47|1124.92|1124.42|1123.77|1123.27|4
1667378400000|2022-11-02 08:40:00|1124.02|1123.52|1125.17|1124.67|1125.32|1124.82|1123.77|1123.27|15
1667378700000|2022-11-02 08:45:00|1125.27|1124.77|1125.27|1124.77|1125.82|1125.32|1124.97|1124.47|6
1667379000000|2022-11-02 08:50:00|1125.37|1124.87|1125.97|1125.47|1126.67|1126.17|1124.97|1124.47|11
1667379300000|2022-11-02 08:55:00|1125.92|1125.42|1124.97|1124.47|1125.92|1125.42|1124.57|1124.07|14
1667379600000|2022-11-02 09:00:00|1124.92|1124.42|1125.27|1124.77|1126.07|1125.57|1124.62|1124.12|7
1667379900000|2022-11-02 09:05:00|1125.22|1124.72|1124.87|1124.37|1125.22|1124.72|1124.27|1123.77|0
1667380200000|2022-11-02 09:10:00|1124.77|1124.27|1124.72|1124.22|1125.07|1124.57|1124.27|1123.77|10
1667380500000|2022-11-02 09:15:00|1124.67|1124.17|1125.32|1124.82|1125.32|1124.82|1124.17|1123.67|0
1667380800000|2022-11-02 09:20:00|1125.62|1125.12|1125.77|1125.27|1125.82|1125.32|1124.77|1124.27|0
1667381100000|2022-11-02 09:25:00|1125.82|1125.32|1124.57|1124.07|1125.82|1125.32|1124.17|1123.67|2
1667381400000|2022-11-02 09:30:00|1124.67|1124.17|1124.67|1124.17|1124.87|1124.37|1124.12|1123.62|0
1667381700000|2022-11-02 09:35:00|1124.62|1124.12|1124.72|1124.22|1125.42|1124.92|1124.37|1123.87|0
1667382000000|2022-11-02 09:40:00|1124.77|1124.27|1125.57|1125.07|1125.97|1125.47|1124.72|1124.22|1
1667382300000|2022-11-02 09:45:00|1125.62|1125.12|1125.37|1124.87|1125.87|1125.37|1124.87|1124.37|0
1667382600000|2022-11-02 09:50:00|1125.42|1124.92|1124.02|1123.52|1125.47|1124.97|1123.52|1123.02|7
1667382900000|2022-11-02 09:55:00|1123.97|1123.47|1123.87|1123.37|1124.47|1123.97|1123.07|1122.57|1
1667383200000|2022-11-02 10:00:00|1123.97|1123.47|1123.32|1122.82|1123.97|1123.47|1122.62|1122.12|1
1667383500000|2022-11-02 10:05:00|1123.42|1122.92|1121.07|1120.57|1123.57|1123.07|1120.72|1120.22|1
1667383800000|2022-11-02 10:10:00|1121.02|1120.52|1121.47|1120.97|1121.47|1120.97|1120.62|1120.12|0
1667384100000|2022-11-02 10:15:00|1121.57|1121.07|1120.77|1120.27|1121.67|1121.17|1120.12|1119.62|0
1667384400000|2022-11-02 10:20:00|1120.82|1120.32|1119.97|1119.47|1120.82|1120.32|1118.52|1118.02|0
1667384700000|2022-11-02 10:25:00|1119.92|1119.42|1118.82|1118.32|1120.07|1119.57|1118.07|1117.57|0
1667385000000|2022-11-02 10:30:00|1118.87|1118.37|1118.57|1118.07|1119.27|1118.77|1118.27|1117.77|3
1667385300000|2022-11-02 10:35:00|1118.52|1118.02|1119.17|1118.67|1119.52|1119.02|1118.02|1117.52|36
1667385600000|2022-11-02 10:40:00|1119.12|1118.62|1118.17|1117.67|1119.57|1119.07|1117.57|1117.07|2
1667385900000|2022-11-02 10:45:00|1118.27|1117.77|1119.57|1119.07|1119.77|1119.27|1118.22|1117.72|0
1667386200000|2022-11-02 10:50:00|1119.52|1119.02|1119.27|1118.77|1119.67|1119.17|1118.77|1118.27|0
1667386500000|2022-11-02 10:55:00|1119.32|1118.82|1119.02|1118.52|1119.67|1119.17|1118.82|1118.32|1
1667386800000|2022-11-02 11:00:00|1118.97|1118.47|1119.37|1118.87|1119.42|1118.92|1118.42|1117.92|0
1667387100000|2022-11-02 11:05:00|1119.42|1118.92|1119.77|1119.27|1119.77|1119.27|1118.97|1118.47|0
1667387400000|2022-11-02 11:10:00|1119.82|1119.32|1119.77|1119.27|1120.32|1119.82|1119.67|1119.17|0
1667387700000|2022-11-02 11:15:00|1119.87|1119.37|1119.27|1118.77|1120.47|1119.97|1118.87|1118.37|0
1667388000000|2022-11-02 11:20:00|1119.22|1118.72|1119.67|1119.17|1119.72|1119.22|1118.97|1118.47|0
1667388300000|2022-11-02 11:25:00|1119.62|1119.12|1119.87|1119.37|1120.07|1119.57|1119.52|1119.02|0
1667388600000|2022-11-02 11:30:00|1119.92|1119.42|1122.52|1122.02|1122.57|1122.07|1119.87|1119.37|1
1667388900000|2022-11-02 11:35:00|1122.47|1121.97|1121.87|1121.37|1122.47|1121.97|1121.82|1121.32|1
1667389200000|2022-11-02 11:40:00|1121.97|1121.47|1121.47|1120.97|1122.17|1121.67|1121.17|1120.67|0
1667389500000|2022-11-02 11:45:00|1121.57|1121.07|1121.62|1121.12|1122.12|1121.62|1121.37|1120.87|0
1667389800000|2022-11-02 11:50:00|1121.67|1121.17|1120.57|1120.07|1122.07|1121.57|1120.52|1120.02|0
1667390100000|2022-11-02 11:55:00|1120.62|1120.12|1119.92|1119.42|1120.67|1120.17|1119.72|1119.22|0
1667390400000|2022-11-02 12:00:00|1119.97|1119.47|1119.02|1118.52|1119.97|1119.47|1118.67|1118.17|10
1667390700000|2022-11-02 12:05:00|1119.07|1118.57|1118.57|1118.07|1119.07|1118.57|1118.42|1117.92|0
1667391000000|2022-11-02 12:10:00|1118.62|1118.12|1119.17|1118.67|1119.17|1118.67|1118.52|1118.02|0
1667391300000|2022-11-02 12:15:00|1119.12|1118.62|1119.97|1119.47|1119.97|1119.47|1117.52|1117.02|0
1667391600000|2022-11-02 12:20:00|1119.92|1119.42|1120.57|1120.07|1120.57|1120.07|1119.67|1119.17|0
1667391900000|2022-11-02 12:25:00|1120.52|1120.02|1120.52|1120.02|1120.97|1120.47|1119.97|1119.47|3
1667392200000|2022-11-02 12:30:00|1120.57|1120.07|1120.82|1120.32|1121.17|1120.67|1120.02|1119.52|6
1667392500000|2022-11-02 12:35:00|1120.87|1120.37|1120.02|1119.52|1121.07|1120.57|1119.87|1119.37|0
1667392800000|2022-11-02 12:40:00|1119.84|1119.34|1115.89|1115.39|1120.19|1119.69|1115.84|1115.34|0
1667393100000|2022-11-02 12:45:00|1116.04|1115.54|1117.79|1117.29|1118.19|1117.69|1116.04|1115.54|0
1667393400000|2022-11-02 12:50:00|1117.89|1117.39|1116.94|1116.44|1118.79|1118.29|1116.79|1116.29|1
1667393700000|2022-11-02 12:55:00|1116.99|1116.49|1116.89|1116.39|1117.64|1117.14|1115.99|1115.49|59
1667394000000|2022-11-02 13:00:00|1116.94|1116.44|1117.49|1116.99|1117.49|1116.99|1116.39|1115.89|0
1667394300000|2022-11-02 13:05:00|1117.59|1117.09|1117.44|1116.94|1117.84|1117.34|1117.24|1116.74|0
1667394600000|2022-11-02 13:10:00|1117.39|1116.89|1116.64|1116.14|1117.49|1116.99|1116.34|1115.84|0
1667394900000|2022-11-02 13:15:00|1116.69|1116.19|1115.79|1115.29|1116.89|1116.39|1115.69|1115.19|0
1667395200000|2022-11-02 13:20:00|1115.74|1115.24|1116.09|1115.59|1116.59|1116.09|1115.09|1114.59|83
1667395500000|2022-11-02 13:25:00|1116.19|1115.69|1115.19|1114.69|1116.29|1115.79|1114.84|1114.34|10
1667395800000|2022-11-02 13:30:00|1115.14|1114.64|1113.69|1113.19|1115.19|1114.69|1112.74|1112.24|48
1667396100000|2022-11-02 13:35:00|1113.64|1113.14|1112.89|1112.39|1114.04|1113.54|1112.29|1111.79|0
1667396400000|2022-11-02 13:40:00|1112.54|1112.04|1112.79|1112.29|1112.94|1112.44|1110.79|1110.29|0
1667396700000|2022-11-02 13:45:00|1112.74|1112.24|1111.89|1111.39|1113.79|1113.29|1111.79|1111.29|12
1667397000000|2022-11-02 13:50:00|1111.84|1111.34|1111.69|1111.19|1112.79|1112.29|1110.64|1110.14|0
1667397300000|2022-11-02 13:55:00|1111.59|1111.09|1109.34|1108.84|1111.79|1111.29|1109.34|1108.84|0
1667397600000|2022-11-02 14:00:00|1109.29|1108.79|1109.64|1109.14|1110.79|1110.29|1109.29|1108.79|15
1667397900000|2022-11-02 14:05:00|1109.69|1109.19|1109.54|1109.04|1110.59|1110.09|1108.79|1108.29|44
1667398200000|2022-11-02 14:10:00|1109.59|1109.09|1109.29|1108.79|1110.39|1109.89|1109.24|1108.74|9
1667398500000|2022-11-02 14:15:00|1109.34|1108.84|1108.39|1107.89|1109.79|1109.29|1108.09|1107.59|14
1667398800000|2022-11-02 14:20:00|1108.44|1107.94|1109.49|1108.99|1110.04|1109.54|1108.44|1107.94|1
1667399100000|2022-11-02 14:25:00|1109.39|1108.89|1108.39|1107.89|1109.59|1109.09|1108.09|1107.59|1
1667399400000|2022-11-02 14:30:00|1108.14|1107.64|1109.14|1108.64|1109.44|1108.94|1107.99|1107.49|9
1667399700000|2022-11-02 14:35:00|1109.09|1108.59|1108.24|1107.74|1109.19|1108.69|1107.79|1107.29|32
1667400000000|2022-11-02 14:40:00|1108.29|1107.79|1110.29|1109.79|1110.44|1109.94|1108.24|1107.74|4
1667400300000|2022-11-02 14:45:00|1110.19|1109.69|1111.49|1110.99|1111.54|1111.04|1110.19|1109.69|5
1667400600000|2022-11-02 14:50:00|1111.54|1111.04|1111.49|1110.99|1111.99|1111.49|1111.24|1110.74|0
1667400900000|2022-11-02 14:55:00|1111.54|1111.04|1112.29|1111.79|1112.29|1111.79|1111.19|1110.69|0
1667401200000|2022-11-02 15:00:00|1112.24|1111.74|1112.79|1112.29|1113.94|1113.44|1112.24|1111.74|0
1667401500000|2022-11-02 15:05:00|1112.84|1112.34|1112.89|1112.39|1113.29|1112.79|1112.54|1112.04|0
1667401800000|2022-11-02 15:10:00|1112.75|1112.25|1112.65|1112.15|1113.35|1112.85|1112.4|1111.9|16
1667402100000|2022-11-02 15:15:00|1112.6|1112.1|1114.45|1111.95|1114.45|1112.95|1112.5|1111.95|0
1667402400000|2022-11-02 15:20:00|1114.69|1112.19|1115.18|1112.68|1115.18|1112.68|1113.97|1111.47|0
1667402700000|2022-11-02 15:25:00|1114.94|1112.44|1114.93|1112.43|1115.18|1112.68|1114.68|1112.18|29
1667403000000|2022-11-02 15:30:00|1114.94|1112.44|1115.18|1112.68|1115.42|1112.92|1114.45|1111.95|0
1667403300000|2022-11-02 15:35:00|1115.17|1112.67|1115.17|1112.67|1115.67|1113.17|1114.93|1112.43|0
1667403600000|2022-11-02 15:40:00|1114.93|1112.43|1115.43|1112.93|1115.68|1113.18|1114.93|1112.43|0
1667403900000|2022-11-02 15:45:00|1115.67|1113.17|1115.91|1113.41|1115.92|1113.42|1115.42|1112.92|0
1667404200000|2022-11-02 15:50:00|1115.92|1113.42|1115.67|1113.17|1115.92|1113.42|1115.43|1112.93|0
1667404500000|2022-11-02 15:55:00|1115.91|1113.41|1115.41|1112.91|1115.92|1113.42|1115.17|1112.67|0
1667404800000|2022-11-02 16:00:00|1115.42|1112.92|1115.66|1113.16|1115.66|1113.16|1115.16|1112.66|0
1667405100000|2022-11-02 16:05:00|1115.65|1113.15|1114.68|1112.18|1115.9|1113.4|1114.19|1111.69|0
1667405400000|2022-11-02 16:10:00|1114.67|1112.17|1114.67|1112.17|1114.92|1112.42|1114.66|1112.16|0
1667405700000|2022-11-02 16:15:00|1114.66|1112.16|1114.18|1111.68|1114.91|1112.41|1113.93|1111.43|0
1667406000000|2022-11-02 16:20:00|1114.19|1111.69|1114.17|1111.67|1114.43|1111.93|1114.17|1111.67|0
1667406300000|2022-11-02 16:25:00|1114.41|1111.91|1113.92|1111.42|1114.41|1111.91|1113.68|1111.18|0
1667406600000|2022-11-02 16:30:00|1113.68|1111.18|1113.92|1111.42|1114.41|1111.91|1113.44|1110.94|0
1667406900000|2022-11-02 16:35:00|1113.68|1111.18|1113.43|1110.93|1114.16|1111.66|1113.42|1110.92|0
1667407200000|2022-11-02 16:40:00|1113.67|1111.17|1114.17|1111.67|1114.17|1111.67|1113.43|1110.93|0
1667407500000|2022-11-02 16:45:00|1114.41|1111.91|1114.42|1111.92|1114.42|1111.92|1114.17|1111.67|0
1667407800000|2022-11-02 16:50:00|1114.43|1111.93|1114.91|1112.41|1114.91|1112.41|1114.42|1111.92|0
1667408100000|2022-11-02 16:55:00|1115.15|1112.65|1114.92|1112.42|1115.41|1112.91|1114.91|1112.41|0
1667408400000|2022-11-02 17:00:00|1114.93|1112.43|1115.15|1112.65|1115.4|1112.9|1114.92|1112.42|0
1667408700000|2022-11-02 17:05:00|1115.16|1112.66|1115.15|1112.65|1115.4|1112.9|1115.14|1112.64|0
1667409000000|2022-11-02 17:10:00|1115.39|1112.89|1115.14|1112.64|1115.39|1112.89|1114.89|1112.39|0
1667409300000|2022-11-02 17:15:00|1115.13|1112.63|1115.39|1112.89|1115.39|1112.89|1115.13|1112.63|0
1667409600000|2022-11-02 17:20:00|1115.38|1112.88|1114.9|1112.4|1115.39|1112.89|1114.66|1112.16|0
1667409900000|2022-11-02 17:25:00|1114.66|1112.16|1114.66|1112.16|1114.67|1112.17|1114.42|1111.92|0
1667410200000|2022-11-02 17:30:00|1114.67|1112.17|1114.67|1112.17|1114.68|1112.18|1114.42|1111.92|0
1667410500000|2022-11-02 17:35:00|1114.68|1112.18|1115.65|1113.15|1115.65|1113.15|1114.43|1111.93|0
1667410800000|2022-11-02 17:40:00|1115.66|1113.16|1116.4|1113.9|1116.65|1114.15|1115.65|1113.15|0
1667411100000|2022-11-02 17:45:00|1116.39|1113.89|1116.9|1114.4|1116.91|1114.41|1116.39|1113.89|0
1667411400000|2022-11-02 17:50:00|1116.91|1114.41|1116.67|1114.17|1117.16|1114.66|1116.42|1113.92|0
1667411700000|2022-11-02 17:55:00|1116.66|1114.16|1116.17|1113.67|1116.67|1114.17|1115.81|1113.31|0
1667412000000|2022-11-02 18:00:00|1116.05|1113.55|1120.24|1117.74|1121|1118.5|1115.26|1112.76|0
1667412300000|2022-11-02 18:05:00|1120|1117.5|1119.75|1117.25|1121.24|1118.74|1119.37|1116.87|0
1667412600000|2022-11-02 18:10:00|1119.74|1117.24|1119.73|1117.23|1120.25|1117.75|1118.48|1115.98|0
1667412900000|2022-11-02 18:15:00|1119.85|1117.35|1119.22|1116.72|1120.47|1117.97|1118.21|1115.71|0
1667413200000|2022-11-02 18:20:00|1119.23|1116.73|1119.49|1116.99|1119.97|1117.47|1118.24|1115.74|0
1667413500000|2022-11-02 18:25:00|1119.48|1116.98|1121.24|1118.74|1121.24|1118.74|1119.48|1116.98|0
1667413800000|2022-11-02 18:30:00|1121.25|1118.75|1119.5|1117|1121.75|1119.25|1118.25|1115.75|0
1667414100000|2022-11-02 18:35:00|1119.51|1117.01|1116|1113.5|1121.52|1119.02|1113.24|1110.74|0
1667414400000|2022-11-02 18:40:00|1115.99|1113.49|1117.24|1114.74|1119.51|1117.01|1114.74|1112.24|0
1667414700000|2022-11-02 18:45:00|1117.23|1114.73|1115.58|1113.08|1118.35|1115.85|1115.2|1112.7|0
1667415000000|2022-11-02 18:50:00|1115.7|1113.2|1111.17|1108.67|1116.08|1113.58|1109.44|1106.94|0
1667415300000|2022-11-02 18:55:00|1111.16|1108.66|1111.94|1109.44|1112.7|1110.2|1110.42|1107.92|0
1667415600000|2022-11-02 19:00:00|1111.93|1109.43|1111.83|1109.33|1113.06|1110.56|1111.43|1108.93|0
1667415900000|2022-11-02 19:05:00|1111.82|1109.32|1114.82|1112.32|1115.07|1112.57|1111.58|1109.08|0
1667416200000|2022-11-02 19:10:00|1114.58|1112.08|1112.8|1110.3|1114.58|1112.08|1112.55|1110.05|0
1667416500000|2022-11-02 19:15:00|1112.56|1110.06|1110.77|1108.27|1112.56|1110.06|1110.65|1108.15|0
1667416800000|2022-11-02 19:20:00|1110.66|1108.16|1109.51|1107.01|1110.77|1108.27|1109.51|1107.01|0
1667417100000|2022-11-02 19:25:00|1109.63|1107.13|1108.01|1105.51|1109.75|1107.25|1106.76|1104.26|0
1667417400000|2022-11-02 19:30:00|1108|1105.5|1107.26|1104.76|1108|1105.5|1106.51|1104.01|0
1667417700000|2022-11-02 19:35:00|1107.14|1104.64|1108.25|1105.75|1108.51|1106.01|1106.76|1104.26|0
1667418000000|2022-11-02 19:40:00|1108.24|1105.74|1108|1105.5|1108.5|1106|1107.5|1105|0
1667418300000|2022-11-02 19:45:00|1107.88|1105.38|1106.64|1104.14|1107.88|1105.38|1106.14|1103.64|0
1667418600000|2022-11-02 19:50:00|1106.62|1104.12|1105.01|1102.51|1106.62|1104.12|1104.75|1102.25|0
1667418900000|2022-11-02 19:55:00|1105|1102.5|1104.5|1102|1105.52|1103.02|1104.5|1102|0
1667419200000|2022-11-02 20:00:00|1104.26|1101.76|1103.64|1101.14|1104.27|1101.77|1103.51|1101.01|0
1667419500000|2022-11-02 20:05:00|1103.52|1101.02|1103.57|1101.07|1103.78|1101.28|1103.52|1101.02|0
1667419800000|2022-11-02 20:10:00|1103.56|1101.06|1103.33|1100.83|1103.58|1101.08|1103.33|1100.83|0
1667420100000|2022-11-02 20:15:00|1103.32|1100.82|1103.33|1100.83|1103.57|1101.07|1103.07|1100.57|0
1667420400000|2022-11-02 20:20:00|1103.57|1101.07|1103.58|1101.08|1103.59|1101.09|1103.33|1100.83|0
1667420700000|2022-11-02 20:25:00|1103.34|1100.84|1103.59|1101.09|1103.59|1101.09|1103.34|1100.84|0
1667421000000|2022-11-02 20:30:00|1103.6|1101.1|1103.61|1101.11|1103.61|1101.11|1103.59|1101.09|0
1667421300000|2022-11-02 20:35:00|1103.85|1101.35|1103.62|1101.12|1103.85|1101.35|1103.61|1101.11|0
1667421600000|2022-11-02 20:40:00|1103.61|1101.11|1103.85|1101.35|1103.86|1101.36|1103.61|1101.11|0
1667421900000|2022-11-02 20:45:00|1103.86|1101.36|1103.72|1101.22|1103.86|1101.36|1103.6|1101.1|0
1667422200000|2022-11-02 20:50:00|1103.71|1101.21|1103.47|1100.97|1103.71|1101.21|1103.46|1100.96|0
1667422500000|2022-11-02 20:55:00|1103.59|1101.09|1103.47|1100.97|1103.71|1101.21|1103.22|1100.72|0
1667422800000|2022-11-02 21:00:00|1103.49|1100.99|1103.51|1101.01|1103.56|1101.06|1103.46|1100.96|0
1667423100000|2022-11-02 21:05:00|1103.54|1101.04|1103.41|1100.91|1103.54|1101.04|1103.32|1100.82|0
1667423400000|2022-11-02 21:10:00|1103.39|1100.89|1103.34|1100.84|1103.44|1100.94|1103.29|1100.79|0
1667423700000|2022-11-02 21:15:00|1103.32|1100.82|1103.42|1100.92|1103.44|1100.94|1103.32|1100.82|0
1667424000000|2022-11-02 21:20:00|1103.44|1100.94|1103.42|1100.92|1103.46|1100.96|1103.39|1100.89|0
1667424300000|2022-11-02 21:25:00|1103.41|1100.91|1103.42|1100.92|1103.46|1100.96|1103.39|1100.89|0
1667424600000|2022-11-02 21:30:00|1103.44|1100.94|1103.37|1100.87|1103.51|1101.01|1103.32|1100.82|0
1667424900000|2022-11-02 21:35:00|1103.36|1100.86|1103.69|1101.19|1103.69|1101.19|1103.34|1100.84|0
1667425200000|2022-11-02 21:40:00|1103.71|1101.21|1103.79|1101.29|1103.91|1101.41|1103.71|1101.21|0
1667425500000|2022-11-02 21:45:00|1103.78|1101.28|1103.86|1101.36|1103.91|1101.41|1103.74|1101.24|0
1667425800000|2022-11-02 21:50:00|1103.93|1101.43|1103.91|1101.41|1103.93|1101.43|1103.91|1101.41|0
1667426100000|2022-11-02 21:55:00|1103.88|1101.38|1103.59|1101.09|1103.88|1101.38|1103.59|1101.09|0
1667426400000|2022-11-02 22:00:00|1103.58|1101.08|1102.35|1099.85|1103.88|1101.38|1102.35|1099.85|0
1667426700000|2022-11-02 22:05:00|1102.36|1099.86|1101.44|1098.94|1102.5|1100|1101.19|1098.69|0
1667427000000|2022-11-02 22:10:00|1101.46|1098.96|1102.3|1099.8|1102.35|1099.85|1101.46|1098.96|0
1667427300000|2022-11-02 22:15:00|1102.33|1099.83|1102.65|1100.15|1102.75|1100.25|1102.15|1099.65|0
1667427600000|2022-11-02 22:20:00|1102.7|1100.2|1102.7|1100.2|1102.85|1100.35|1102.5|1100|0
1667427900000|2022-11-02 22:25:00|1102.67|1100.17|1102.5|1100|1102.75|1100.25|1102.5|1100|0
1667428200000|2022-11-02 22:30:00|1102.48|1099.98|1102.72|1100.22|1102.8|1100.3|1102.45|1099.95|0
1667428500000|2022-11-02 22:35:00|1102.7|1100.2|1102.7|1100.2|1102.95|1100.45|1102.67|1100.17|0
1667428800000|2022-11-02 22:40:00|1102.65|1100.15|1102.7|1100.2|1102.95|1100.45|1102.6|1100.1|0
1667429100000|2022-11-02 22:45:00|1102.6|1100.1|1102.25|1099.75|1102.82|1100.32|1102.03|1099.53|0
1667429400000|2022-11-02 22:50:00|1102.26|1099.76|1102.15|1099.65|1102.65|1100.15|1101.93|1099.43|0
1667429700000|2022-11-02 22:55:00|1102.16|1099.66|1102.11|1099.61|1102.35|1099.85|1101.83|1099.33|0
1667430000000|2022-11-02 23:00:00|1102.08|1099.58|1101.44|1098.94|1102.25|1099.75|1101.29|1098.79|0
1667430300000|2022-11-02 23:05:00|1101.41|1098.91|1101.83|1099.33|1101.98|1099.48|1101.34|1098.84|0
1667430600000|2022-11-02 23:10:00|1101.78|1099.28|1101.93|1099.43|1102.2|1099.7|1101.74|1099.24|0
1667430900000|2022-11-02 23:15:00|1101.91|1099.41|1101.44|1098.94|1101.93|1099.43|1101.39|1098.89|0
1667431200000|2022-11-02 23:20:00|1101.41|1098.91|1101.17|1098.67|1101.54|1099.04|1101.09|1098.59|0
1667431500000|2022-11-02 23:25:00|1101.14|1098.64|1101.26|1098.76|1101.51|1099.01|1100.96|1098.46|0
1667431800000|2022-11-02 23:30:00|1101.31|1098.81|1101.56|1099.06|1101.8|1099.3|1101.11|1098.61|0
1667432100000|2022-11-02 23:35:00|1101.53|1099.03|1101.46|1098.96|1101.56|1099.06|1101.36|1098.86|0
1667432400000|2022-11-02 23:40:00|1101.48|1098.98|1101.75|1099.25|1101.85|1099.35|1101.28|1098.78|0
1667432700000|2022-11-02 23:45:00|1101.76|1099.26|1102.02|1099.52|1102.07|1099.57|1101.75|1099.25|0
1667433000000|2022-11-02 23:50:00|1101.95|1099.45|1101.8|1099.3|1102.02|1099.52|1101.7|1099.2|0
1667433300000|2022-11-02 23:55:00|1101.85|1099.35|1101.61|1099.11|1101.85|1099.35|1101.61|1099.11|0
1667433600000|2022-11-03 00:00:00|1101.6|1099.1|1101.26|1098.76|1101.8|1099.3|1101.21|1098.71|0
1667433900000|2022-11-03 00:05:00|1101.21|1098.71|1101.31|1098.81|1101.51|1099.01|1101.11|1098.61|0
1667434200000|2022-11-03 00:10:00|1101.28|1098.78|1101.89|1099.39|1101.94|1099.44|1101.21|1098.71|0
1667434500000|2022-11-03 00:15:00|1101.87|1099.37|1101.37|1098.87|1101.99|1099.49|1101.13|1098.63|0
1667434800000|2022-11-03 00:20:00|1101.13|1098.63|1101.62|1099.12|1101.86|1099.36|1101.13|1098.63|0
1667435100000|2022-11-03 00:25:00|1101.61|1099.11|1102.09|1099.59|1102.1|1099.6|1101.37|1098.87|0
1667435400000|2022-11-03 00:30:00|1102.1|1099.6|1102.58|1100.08|1102.58|1100.08|1102.1|1099.6|0
1667435700000|2022-11-03 00:35:00|1102.34|1099.84|1102.09|1099.59|1102.46|1099.96|1102.09|1099.59|0
1667436000000|2022-11-03 00:40:00|1102.1|1099.6|1102.1|1099.6|1102.34|1099.84|1101.85|1099.35|0
1667436300000|2022-11-03 00:45:00|1101.86|1099.36|1102.83|1100.33|1102.83|1100.33|1101.86|1099.36|0
1667436600000|2022-11-03 00:50:00|1103.07|1100.57|1103.07|1100.57|1103.07|1100.57|1102.82|1100.32|0
1667436900000|2022-11-03 00:55:00|1103.31|1100.81|1103.56|1101.06|1103.56|1101.06|1103.31|1100.81|0
1667437200000|2022-11-03 01:00:00|1103.8|1101.3|1103.81|1101.31|1103.81|1101.31|1103.31|1100.81|0
1667437500000|2022-11-03 01:05:00|1103.82|1101.32|1103.81|1101.31|1103.82|1101.32|1103.32|1100.82|0
1667437800000|2022-11-03 01:10:00|1103.82|1101.32|1104.06|1101.56|1104.06|1101.56|1103.81|1101.31|0
1667438100000|2022-11-03 01:15:00|1103.82|1101.32|1103.82|1101.32|1104.07|1101.57|1103.58|1101.08|0
1667438400000|2022-11-03 01:20:00|1103.58|1101.08|1104.81|1102.31|1105.05|1102.55|1103.58|1101.08|0
1667438700000|2022-11-03 01:25:00|1104.8|1102.3|1104.81|1102.31|1105.05|1102.55|1104.56|1102.06|0
1667439000000|2022-11-03 01:30:00|1104.8|1102.3|1105.05|1102.55|1105.54|1103.04|1104.8|1102.3|0
1667439300000|2022-11-03 01:35:00|1104.93|1102.43|1105.59|1103.09|1105.71|1103.21|1104.93|1102.43|0
1667439600000|2022-11-03 01:40:00|1105.71|1103.21|1105.71|1103.21|1105.96|1103.46|1105.47|1102.97|0
1667439900000|2022-11-03 01:45:00|1105.47|1102.97|1105.22|1102.72|1105.71|1103.21|1105.22|1102.72|0
1667440200000|2022-11-03 01:50:00|1105.21|1102.71|1104.98|1102.48|1105.23|1102.73|1104.97|1102.47|0
1667440500000|2022-11-03 01:55:00|1105.22|1102.72|1104.73|1102.23|1105.23|1102.73|1104.73|1102.23|0
1667440800000|2022-11-03 02:00:00|1104.74|1102.24|1105.22|1102.72|1105.22|1102.72|1104.73|1102.23|0
1667441100000|2022-11-03 02:05:00|1105.21|1102.71|1104.73|1102.23|1105.22|1102.72|1104.49|1101.99|0
1667441400000|2022-11-03 02:10:00|1104.85|1102.35|1105.08|1102.58|1105.08|1102.58|1104.59|1102.09|0
1667441700000|2022-11-03 02:15:00|1105.09|1102.59|1105.34|1102.84|1105.58|1103.08|1105.09|1102.59|0
1667442000000|2022-11-03 02:20:00|1105.46|1102.96|1105.82|1103.32|1105.83|1103.33|1105.33|1102.83|0
1667442300000|2022-11-03 02:25:00|1105.58|1103.08|1105.58|1103.08|1105.7|1103.2|1105.58|1103.08|0
1667442600000|2022-11-03 02:30:00|1105.57|1103.07|1105.57|1103.07|1105.82|1103.32|1105.33|1102.83|0
1667442900000|2022-11-03 02:35:00|1105.81|1103.31|1105.82|1103.32|1105.82|1103.32|1105.57|1103.07|0
1667443200000|2022-11-03 02:40:00|1105.81|1103.31|1105.33|1102.83|1105.81|1103.31|1105.32|1102.82|0
1667443500000|2022-11-03 02:45:00|1105.57|1103.07|1105.44|1102.94|1105.57|1103.07|1105.32|1102.82|0
1667443800000|2022-11-03 02:50:00|1105.56|1103.06|1105.32|1102.82|1105.69|1103.19|1105.07|1102.57|0
1667444100000|2022-11-03 02:55:00|1105.56|1103.06|1105.08|1102.58|1105.56|1103.06|1105.08|1102.58|0
1667444400000|2022-11-03 03:00:00|1105.2|1102.7|1105.34|1102.84|1105.58|1103.08|1105.2|1102.7|0
1667444700000|2022-11-03 03:05:00|1105.58|1103.08|1105.83|1103.33|1106.32|1103.82|1105.58|1103.08|0
1667445000000|2022-11-03 03:10:00|1105.71|1103.21|1105.83|1103.33|1105.84|1103.34|1105.58|1103.08|0
1667445300000|2022-11-03 03:15:00|1105.59|1103.09|1105.58|1103.08|1105.83|1103.33|1105.34|1102.84|0
1667445600000|2022-11-03 03:20:00|1105.34|1102.84|1105.34|1102.84|1105.58|1103.08|1105.33|1102.83|0
1667445900000|2022-11-03 03:25:00|1105.58|1103.08|1105.33|1102.83|1105.58|1103.08|1105.09|1102.59|0
1667446200000|2022-11-03 03:30:00|1105.21|1102.71|1105.09|1102.59|1105.33|1102.83|1105.09|1102.59|0
1667446500000|2022-11-03 03:35:00|1105.1|1102.6|1104.85|1102.35|1105.34|1102.84|1104.85|1102.35|0
1667446800000|2022-11-03 03:40:00|1105.09|1102.59|1105.59|1103.09|1105.59|1103.09|1105.09|1102.59|0
1667447100000|2022-11-03 03:45:00|1105.58|1103.08|1105.58|1103.08|1105.59|1103.09|1105.34|1102.84|0
1667447400000|2022-11-03 03:50:00|1105.34|1102.84|1105.58|1103.08|1105.7|1103.2|1105.34|1102.84|0
1667447700000|2022-11-03 03:55:00|1105.7|1103.2|1106.06|1103.56|1106.07|1103.57|1105.58|1103.08|0
1667448000000|2022-11-03 04:00:00|1106.07|1103.57|1106.07|1103.57|1106.31|1103.81|1106.06|1103.56|0
1667448300000|2022-11-03 04:05:00|1106.19|1103.69|1106.07|1103.57|1106.31|1103.81|1106.06|1103.56|0
1667448600000|2022-11-03 04:10:00|1106.31|1103.81|1106.31|1103.81|1106.31|1103.81|1106.19|1103.69|0
1667448900000|2022-11-03 04:15:00|1106.32|1103.82|1106.06|1103.56|1106.32|1103.82|1106.06|1103.56|0
1667449200000|2022-11-03 04:20:00|1106.07|1103.57|1106.07|1103.57|1106.31|1103.81|1106.07|1103.57|0
1667449500000|2022-11-03 04:25:00|1106.06|1103.56|1106.06|1103.56|1106.07|1103.57|1105.82|1103.32|0
1667449800000|2022-11-03 04:30:00|1106.07|1103.57|1106.31|1103.81|1106.31|1103.81|1106.06|1103.56|0
1667450100000|2022-11-03 04:35:00|1106.3|1103.8|1106.06|1103.56|1106.31|1103.81|1106.06|1103.56|0
1667450400000|2022-11-03 04:40:00|1106.05|1103.55|1106.06|1103.56|1106.06|1103.56|1105.81|1103.31|0
1667451000000|2022-11-03 04:50:00|1105.82|1103.32|1105.81|1103.31|1106.06|1103.56|1105.8|1103.3|0
1667451300000|2022-11-03 04:55:00|1105.82|1103.32|1106.05|1103.55|1106.06|1103.56|1105.81|1103.31|0
1667451600000|2022-11-03 05:00:00|1106.06|1103.56|1106.06|1103.56|1106.3|1103.8|1105.81|1103.31|0
1667451900000|2022-11-03 05:05:00|1106.3|1103.8|1106.55|1104.05|1106.79|1104.29|1106.06|1103.56|0
1667452200000|2022-11-03 05:10:00|1106.67|1104.17|1106.79|1104.29|1106.79|1104.29|1106.55|1104.05|0
1667452500000|2022-11-03 05:15:00|1106.67|1104.17|1107.28|1104.78|1107.28|1104.78|1106.54|1104.04|0
1667452800000|2022-11-03 05:20:00|1107.04|1104.54|1107.03|1104.53|1107.16|1104.66|1107.03|1104.53|0
1667453100000|2022-11-03 05:25:00|1107.04|1104.54|1106.8|1104.3|1107.04|1104.54|1106.79|1104.29|0
1667453400000|2022-11-03 05:30:00|1106.79|1104.29|1106.8|1104.3|1107.05|1104.55|1106.79|1104.29|0
1667453700000|2022-11-03 05:35:00|1106.56|1104.06|1106.07|1103.57|1106.56|1104.06|1106.07|1103.57|0
1667454000000|2022-11-03 05:40:00|1106.31|1103.81|1106.07|1103.57|1106.31|1103.81|1105.82|1103.32|0
1667454300000|2022-11-03 05:45:00|1105.83|1103.33|1106.07|1103.57|1106.08|1103.58|1105.82|1103.32|0
1667454600000|2022-11-03 05:50:00|1106.06|1103.56|1105.83|1103.33|1106.07|1103.57|1105.83|1103.33|0
1667454900000|2022-11-03 05:55:00|1105.82|1103.32|1105.58|1103.08|1105.82|1103.32|1105.58|1103.08|0
1667455200000|2022-11-03 06:00:00|1105.34|1102.84|1105.57|1103.07|1105.58|1103.08|1105.33|1102.83|0
1667455500000|2022-11-03 06:05:00|1105.58|1103.08|1105.08|1102.58|1105.81|1103.31|1105.08|1102.58|0
1667455800000|2022-11-03 06:10:00|1105.07|1102.57|1104.35|1101.85|1105.08|1102.58|1104.09|1101.59|0
1667456100000|2022-11-03 06:15:00|1104.59|1102.09|1104.46|1101.96|1104.83|1102.33|1104.34|1101.84|0
1667456400000|2022-11-03 06:20:00|1104.58|1102.08|1104.34|1101.84|1104.59|1102.09|1104.1|1101.6|0
1667456700000|2022-11-03 06:25:00|1104.58|1102.08|1104.34|1101.84|1104.58|1102.08|1104.09|1101.59|0
1667457000000|2022-11-03 06:30:00|1104.35|1101.85|1104.59|1102.09|1104.83|1102.33|1104.35|1101.85|0
1667457300000|2022-11-03 06:35:00|1104.47|1101.97|1104.6|1102.1|1104.84|1102.34|1104.47|1101.97|0
1667457600000|2022-11-03 06:40:00|1104.48|1101.98|1104.85|1102.35|1104.85|1102.35|1104.48|1101.98|0
1667457900000|2022-11-03 06:45:00|1104.86|1102.36|1104.85|1102.35|1104.86|1102.36|1104.61|1102.11|0
1667458200000|2022-11-03 06:50:00|1104.84|1102.34|1104.96|1102.46|1105.09|1102.59|1104.6|1102.1|0
1667458500000|2022-11-03 06:55:00|1104.84|1102.34|1104.12|1101.62|1104.84|1102.34|1104.12|1101.62|0
1667458800000|2022-11-03 07:00:00|1104.11|1101.61|1103.16|1100.66|1105.34|1102.84|1103.16|1100.66|0
1667459100000|2022-11-03 07:05:00|1103.04|1100.54|1104.36|1101.86|1104.85|1102.35|1103.04|1100.54|0
1667459400000|2022-11-03 07:10:00|1104.12|1101.62|1104.13|1101.63|1105.11|1102.61|1104.12|1101.62|0
1667459700000|2022-11-03 07:15:00|1104.12|1101.62|1103.52|1101.02|1104.37|1101.87|1103.15|1100.65|0
1667460000000|2022-11-03 07:20:00|1103.64|1101.14|1102.18|1099.68|1103.64|1101.14|1101.69|1099.19|0
1667460300000|2022-11-03 07:25:00|1102.17|1099.67|1101.55|1099.05|1102.17|1099.67|1101.06|1098.56|0
1667460600000|2022-11-03 07:30:00|1101.79|1099.29|1101.54|1099.04|1102.52|1100.02|1101.42|1098.92|0
1667460900000|2022-11-03 07:35:00|1101.78|1099.28|1102.51|1100.01|1102.75|1100.25|1101.66|1099.16|0
1667461200000|2022-11-03 07:40:00|1102.63|1100.13|1102.03|1099.53|1103.11|1100.61|1101.78|1099.28|0
1667461500000|2022-11-03 07:45:00|1102.27|1099.77|1102.27|1099.77|1102.27|1099.77|1101.55|1099.05|0
1667461800000|2022-11-03 07:50:00|1102.03|1099.53|1101.31|1098.81|1102.28|1099.78|1100.82|1098.32|0
1667462100000|2022-11-03 07:55:00|1101.55|1099.05|1103.13|1100.63|1103.25|1100.75|1101.55|1099.05|0
1667462400000|2022-11-03 08:00:00|1103.25|1100.75|1104.43|1101.93|1104.44|1101.94|1102.25|1099.75|0
1667462700000|2022-11-03 08:05:00|1104.19|1101.69|1105.7|1105.2|1106|1105.5|1103.45|1101.45|0
1667463000000|2022-11-03 08:10:00|1105.8|1105.3|1105.3|1104.8|1106.75|1106.25|1104.35|1103.85|10
1667463300000|2022-11-03 08:15:00|1105.1|1104.6|1104.3|1103.8|1106.5|1106|1103.9|1103.4|35
1667463600000|2022-11-03 08:20:00|1104.5|1104|1105.6|1105.1|1106.8|1106.3|1104|1103.5|40
1667463900000|2022-11-03 08:25:00|1105.55|1105.05|1106.4|1105.9|1107.1|1106.6|1104.9|1104.4|0
1667464200000|2022-11-03 08:30:00|1106.5|1106|1108.4|1107.9|1108.4|1107.9|1106.5|1106|0
1667464500000|2022-11-03 08:35:00|1108.45|1107.95|1109.4|1108.9|1109.9|1109.4|1108.3|1107.8|0
1667464800000|2022-11-03 08:40:00|1109.45|1108.95|1110.5|1110|1110.6|1110.1|1107.8|1107.3|0
1667465100000|2022-11-03 08:45:00|1110.2|1109.7|1108.85|1108.35|1110.5|1110|1108.8|1108.3|0
1667465400000|2022-11-03 08:50:00|1109.21|1108.71|1109.41|1108.91|1109.96|1109.46|1109.21|1108.71|0
1667465700000|2022-11-03 08:55:00|1109.46|1108.96|1109.66|1109.16|1110.46|1109.96|1109.31|1108.81|0
1667466000000|2022-11-03 09:00:00|1109.71|1109.21|1110.71|1110.21|1112.36|1111.86|1109.56|1109.06|0
1667466300000|2022-11-03 09:05:00|1109.61|1109.11|1111.96|1111.46|1113.36|1112.86|1109.61|1109.11|0
1667466600000|2022-11-03 09:10:00|1111.91|1111.41|1114.16|1113.66|1114.16|1113.66|1111.91|1111.41|0
1667466900000|2022-11-03 09:15:00|1114.21|1113.71|1113.26|1112.76|1114.36|1113.86|1112.76|1112.26|0
1667467200000|2022-11-03 09:20:00|1113.31|1112.81|1113.96|1113.46|1113.96|1113.46|1112.56|1112.06|0
1667467500000|2022-11-03 09:25:00|1114.01|1113.51|1114.76|1114.26|1115.86|1115.36|1113.96|1113.46|0
1667467800000|2022-11-03 09:30:00|1114.86|1114.36|1114.16|1113.66|1115.06|1114.56|1113.96|1113.46|0
1667468100000|2022-11-03 09:35:00|1114.06|1113.56|1112.96|1112.46|1114.06|1113.56|1112.56|1112.06|0
1667468400000|2022-11-03 09:40:00|1113.06|1112.56|1112.66|1112.16|1114.26|1113.76|1112.66|1112.16|0
1667468700000|2022-11-03 09:45:00|1112.56|1112.06|1110.46|1109.96|1112.56|1112.06|1110.06|1109.56|0
1667469000000|2022-11-03 09:50:00|1110.41|1109.91|1111.36|1110.86|1111.36|1110.86|1109.51|1109.01|12
1667469300000|2022-11-03 09:55:00|1111.46|1110.96|1112.46|1111.96|1112.56|1112.06|1111.36|1110.86|0
1667469600000|2022-11-03 10:00:00|1112.56|1112.06|1112.46|1111.96|1112.86|1112.36|1112.06|1111.56|0
1667469900000|2022-11-03 10:05:00|1112.56|1112.06|1111.66|1111.16|1112.56|1112.06|1111.26|1110.76|0
1667470200000|2022-11-03 10:10:00|1111.71|1111.21|1113.46|1112.96|1113.51|1113.01|1111.71|1111.21|0
1667470500000|2022-11-03 10:15:00|1113.41|1112.91|1112.76|1112.26|1113.41|1112.91|1112.51|1112.01|1
1667470800000|2022-11-03 10:20:00|1112.86|1112.36|1113.56|1113.06|1113.61|1113.11|1112.61|1112.11|0
1667471100000|2022-11-03 10:25:00|1113.66|1113.16|1113.81|1113.31|1113.91|1113.41|1112.86|1112.36|2
1667471400000|2022-11-03 10:30:00|1113.86|1113.36|1113.06|1112.56|1113.96|1113.46|1112.36|1111.86|1
1667471700000|2022-11-03 10:35:00|1113.01|1112.51|1113.96|1113.46|1114.06|1113.56|1112.91|1112.41|0
1667472000000|2022-11-03 10:40:00|1114.01|1113.51|1112.76|1112.26|1114.26|1113.76|1112.36|1111.86|0
1667472300000|2022-11-03 10:45:00|1112.71|1112.21|1113.31|1112.81|1113.31|1112.81|1112.41|1111.91|0
1667472600000|2022-11-03 10:50:00|1113.36|1112.86|1113.61|1113.11|1113.86|1113.36|1113.31|1112.81|0
1667472900000|2022-11-03 10:55:00|1113.56|1113.06|1113.36|1112.86|1114.16|1113.66|1113.06|1112.56|0
1667473200000|2022-11-03 11:00:00|1113.46|1112.96|1113.01|1112.51|1113.56|1113.06|1112.51|1112.01|0
1667473500000|2022-11-03 11:05:00|1112.96|1112.46|1112.61|1112.11|1113.11|1112.61|1112.51|1112.01|0
1667473800000|2022-11-03 11:10:00|1112.66|1112.16|1111.16|1110.66|1112.66|1112.16|1111.16|1110.66|0
1667474100000|2022-11-03 11:15:00|1111.11|1110.61|1111.01|1110.51|1111.46|1110.96|1110.91|1110.41|43
1667474400000|2022-11-03 11:20:00|1111.11|1110.61|1110.01|1109.51|1111.16|1110.66|1109.96|1109.46|0
1667474700000|2022-11-03 11:25:00|1109.96|1109.46|1109.66|1109.16|1110.01|1109.51|1109.01|1108.51|0
1667475000000|2022-11-03 11:30:00|1109.71|1109.21|1110.46|1109.96|1110.46|1109.96|1109.36|1108.86|20
1667475300000|2022-11-03 11:35:00|1110.41|1109.91|1109.76|1109.26|1110.41|1109.91|1109.71|1109.21|0
1667475600000|2022-11-03 11:40:00|1109.81|1109.31|1110.21|1109.71|1110.41|1109.91|1109.81|1109.31|0
1667475900000|2022-11-03 11:45:00|1110.31|1109.81|1111.36|1110.86|1111.36|1110.86|1110.21|1109.71|0
1667476200000|2022-11-03 11:50:00|1111.41|1110.91|1112.01|1111.51|1112.01|1111.51|1111.31|1110.81|16
1667476500000|2022-11-03 11:55:00|1111.96|1111.46|1111.36|1110.86|1112.21|1111.71|1111.36|1110.86|0
1667476800000|2022-11-03 12:00:00|1111.31|1110.81|1112.86|1112.36|1112.91|1112.41|1110.56|1110.06|0
1667477100000|2022-11-03 12:05:00|1112.91|1112.41|1112.86|1112.36|1113.36|1112.86|1112.56|1112.06|0
1667477400000|2022-11-03 12:10:00|1112.81|1112.31|1112.11|1111.61|1112.96|1112.46|1111.46|1110.96|3
1667477700000|2022-11-03 12:15:00|1112.16|1111.66|1113.56|1113.06|1113.61|1113.11|1112.06|1111.56|0
1667478000000|2022-11-03 12:20:00|1113.51|1113.01|1112.71|1112.21|1113.51|1113.01|1112.51|1112.01|0
1667478300000|2022-11-03 12:25:00|1112.76|1112.26|1112.36|1111.86|1113.21|1112.71|1112.16|1111.66|0
1667478600000|2022-11-03 12:30:00|1112.06|1111.56|1111.96|1111.46|1112.41|1111.91|1111.36|1110.86|28
1667478900000|2022-11-03 12:35:00|1112.01|1111.51|1110.86|1110.36|1112.16|1111.66|1110.76|1110.26|0
1667479200000|2022-11-03 12:40:00|1110.99|1110.49|1111.84|1111.34|1112.54|1112.04|1110.54|1110.04|4
1667479500000|2022-11-03 12:45:00|1111.79|1111.29|1110.24|1109.74|1111.79|1111.29|1110.24|1109.74|8
1667479800000|2022-11-03 12:50:00|1110.29|1109.79|1110.34|1109.84|1110.89|1110.39|1110.29|1109.79|0
1667480100000|2022-11-03 12:55:00|1110.39|1109.89|1110.19|1109.69|1110.79|1110.29|1110.14|1109.64|0
1667480400000|2022-11-03 13:00:00|1110.24|1109.74|1109.54|1109.04|1110.39|1109.89|1109.34|1108.84|8
1667480700000|2022-11-03 13:05:00|1109.49|1108.99|1109.74|1109.24|1110.19|1109.69|1109.44|1108.94|0
1667481000000|2022-11-03 13:10:00|1109.79|1109.29|1109.04|1108.54|1109.79|1109.29|1109.04|1108.54|0
1667481300000|2022-11-03 13:15:00|1108.99|1108.49|1108.14|1107.64|1109.04|1108.54|1107.84|1107.34|0
1667481600000|2022-11-03 13:20:00|1108.04|1107.54|1107.89|1107.39|1108.19|1107.69|1107.44|1106.94|0
1667481900000|2022-11-03 13:25:00|1107.84|1107.34|1107.49|1106.99|1108.84|1108.34|1107.49|1106.99|0
1667482200000|2022-11-03 13:30:00|1107.39|1106.89|1108.89|1108.39|1109.04|1108.54|1106.74|1106.24|0
1667482500000|2022-11-03 13:35:00|1108.94|1108.44|1111.79|1111.29|1112.14|1111.64|1108.84|1108.34|0
1667482800000|2022-11-03 13:40:00|1111.84|1111.34|1112.49|1111.99|1113.54|1113.04|1111.69|1111.19|0
1667483100000|2022-11-03 13:45:00|1112.39|1111.89|1111.39|1110.89|1112.54|1112.04|1110.49|1109.99|1
1667483400000|2022-11-03 13:50:00|1111.34|1110.84|1109.14|1108.64|1111.44|1110.94|1108.54|1108.04|0
1667483700000|2022-11-03 13:55:00|1109.19|1108.69|1109.94|1109.44|1110.24|1109.74|1109.19|1108.69|0
1667484000000|2022-11-03 14:00:00|1110.19|1109.69|1109.19|1108.69|1110.79|1110.29|1107.79|1107.29|16
1667484300000|2022-11-03 14:05:00|1109.24|1108.74|1107.09|1106.59|1109.24|1108.74|1107.09|1106.59|35
1667484600000|2022-11-03 14:10:00|1107.04|1106.54|1108.49|1107.99|1108.74|1108.24|1106.44|1105.94|36
1667484900000|2022-11-03 14:15:00|1108.44|1107.94|1109.19|1108.69|1110.44|1109.94|1108.44|1107.94|21
1667485200000|2022-11-03 14:20:00|1109.24|1108.74|1108.09|1107.59|1109.69|1109.19|1108.04|1107.54|16
1667485500000|2022-11-03 14:25:00|1108.29|1107.79|1108.99|1108.49|1109.64|1109.14|1108.29|1107.79|3
1667485800000|2022-11-03 14:30:00|1108.94|1108.44|1107.99|1107.49|1109.89|1109.39|1107.94|1107.44|25
1667486100000|2022-11-03 14:35:00|1108.14|1107.64|1109.99|1109.49|1110.29|1109.79|1107.84|1107.34|27
1667486400000|2022-11-03 14:40:00|1109.94|1109.44|1110.84|1110.34|1111.24|1110.74|1109.94|1109.44|15
1667486700000|2022-11-03 14:45:00|1110.89|1110.39|1112.34|1111.84|1112.39|1111.89|1110.64|1110.14|15
1667487000000|2022-11-03 14:50:00|1112.39|1111.89|1113.04|1112.54|1113.74|1113.24|1112.14|1111.64|1
1667487300000|2022-11-03 14:55:00|1113.09|1112.59|1115.64|1115.14|1115.69|1115.19|1112.94|1112.44|1
1667487600000|2022-11-03 15:00:00|1115.59|1115.09|1114.44|1113.94|1115.69|1115.19|1114.24|1113.74|16
1667487900000|2022-11-03 15:05:00|1114.49|1113.99|1114.29|1113.79|1114.89|1114.39|1114.24|1113.74|12
1667488200000|2022-11-03 15:10:00|1114.36|1113.86|1115.01|1114.51|1115.41|1114.91|1114.31|1113.81|3
1667488500000|2022-11-03 15:15:00|1115.06|1114.56|1116.67|1114.17|1116.67|1115.46|1115.06|1114.17|0
1667488800000|2022-11-03 15:20:00|1116.79|1114.29|1116.18|1113.68|1117.42|1114.92|1116.17|1113.67|0
1667489100000|2022-11-03 15:25:00|1116.17|1113.67|1115.43|1112.93|1116.93|1114.43|1115.43|1112.93|224
1667489400000|2022-11-03 15:30:00|1115.44|1112.94|1114.68|1112.18|1115.69|1113.19|1114.42|1111.92|0
1667489700000|2022-11-03 15:35:00|1114.69|1112.19|1116.43|1113.93|1116.44|1113.94|1114.68|1112.18|0
1667490000000|2022-11-03 15:40:00|1116.44|1113.94|1115.94|1113.44|1116.68|1114.18|1115.69|1113.19|0
1667490300000|2022-11-03 15:45:00|1115.7|1113.2|1115.22|1112.72|1116.71|1114.21|1115.21|1112.71|0
1667490600000|2022-11-03 15:50:00|1115.21|1112.71|1115.2|1112.7|1115.47|1112.97|1114.94|1112.44|0
1667490900000|2022-11-03 15:55:00|1115.19|1112.69|1115.19|1112.69|1115.44|1112.94|1114.69|1112.19|0
1667491200000|2022-11-03 16:00:00|1115.2|1112.7|1116.2|1113.7|1116.21|1113.71|1114.93|1112.43|0
1667491500000|2022-11-03 16:05:00|1115.96|1113.46|1115.96|1113.46|1116.71|1114.21|1115.7|1113.2|0
1667491800000|2022-11-03 16:10:00|1115.95|1113.45|1116.47|1113.97|1116.72|1114.22|1115.71|1113.21|0
1667492100000|2022-11-03 16:15:00|1116.23|1113.73|1117.23|1114.73|1117.49|1114.99|1116.22|1113.72|0
1667492400000|2022-11-03 16:20:00|1117.24|1114.74|1116.96|1114.46|1117.48|1114.98|1116.72|1114.22|0
1667492700000|2022-11-03 16:25:00|1116.97|1114.47|1117.45|1114.95|1117.71|1115.21|1116.71|1114.21|0
1667493000000|2022-11-03 16:30:00|1117.46|1114.96|1117.45|1114.95|1117.71|1115.21|1116.96|1114.46|0
1667493300000|2022-11-03 16:35:00|1117.21|1114.71|1116.45|1113.95|1117.45|1114.95|1116.21|1113.71|0
1667493600000|2022-11-03 16:40:00|1116.33|1113.83|1117.72|1115.22|1117.72|1115.22|1115.97|1113.47|0
1667493900000|2022-11-03 16:45:00|1117.71|1115.21|1117.47|1114.97|1117.73|1115.23|1117.47|1114.97|0
1667494200000|2022-11-03 16:50:00|1117.48|1114.98|1118|1115.5|1118.25|1115.75|1117.48|1114.98|0
1667494500000|2022-11-03 16:55:00|1117.99|1115.49|1117.99|1115.49|1118.25|1115.75|1117.74|1115.24|0
1667494800000|2022-11-03 17:00:00|1117.98|1115.48|1117.49|1114.99|1118.24|1115.74|1117.48|1114.98|0
1667495100000|2022-11-03 17:05:00|1117.48|1114.98|1117.72|1115.22|1117.72|1115.22|1116.97|1114.47|0
1667495400000|2022-11-03 17:10:00|1117.71|1115.21|1117.71|1115.21|1117.71|1115.21|1117.21|1114.71|0
1667495700000|2022-11-03 17:15:00|1117.72|1115.22|1117.95|1115.45|1118.46|1115.96|1117.7|1115.2|0
1667496000000|2022-11-03 17:20:00|1117.96|1115.46|1117.43|1114.93|1117.96|1115.46|1117.19|1114.69|0
1667496300000|2022-11-03 17:25:00|1117.44|1114.94|1117.68|1115.18|1117.68|1115.18|1117.18|1114.68|0
1667496600000|2022-11-03 17:30:00|1117.44|1114.94|1117.19|1114.69|1117.93|1115.43|1117.18|1114.68|0
1667496900000|2022-11-03 17:35:00|1117.2|1114.7|1117.69|1115.19|1117.69|1115.19|1116.93|1114.43|0
1667497200000|2022-11-03 17:40:00|1117.93|1115.43|1116.94|1114.44|1117.94|1115.44|1116.94|1114.44|0
1667497500000|2022-11-03 17:45:00|1117.18|1114.68|1117.19|1114.69|1117.44|1114.94|1116.93|1114.43|0
1667497800000|2022-11-03 17:50:00|1117.18|1114.68|1117.19|1114.69|1117.19|1114.69|1116.68|1114.18|0
1667498100000|2022-11-03 17:55:00|1117.2|1114.7|1116.43|1113.93|1117.2|1114.7|1116.43|1113.93|0
1667498400000|2022-11-03 18:00:00|1116.44|1113.94|1116.19|1113.69|1116.93|1114.43|1116.17|1113.67|0
1667498700000|2022-11-03 18:05:00|1116.18|1113.68|1116.43|1113.93|1116.93|1114.43|1116.18|1113.68|0
1667499000000|2022-11-03 18:10:00|1116.68|1114.18|1116.19|1113.69|1116.68|1114.18|1115.68|1113.18|0
1667499300000|2022-11-03 18:15:00|1116.2|1113.7|1116.69|1114.19|1116.69|1114.19|1116.19|1113.69|0
1667499600000|2022-11-03 18:20:00|1116.7|1114.2|1117.45|1114.95|1117.46|1114.96|1116.7|1114.2|0
1667499900000|2022-11-03 18:25:00|1117.46|1114.96|1117.71|1115.21|1117.96|1115.46|1117.21|1114.71|0
1667500200000|2022-11-03 18:30:00|1117.7|1115.2|1117.46|1114.96|1118.22|1115.72|1117.46|1114.96|0
1667500500000|2022-11-03 18:35:00|1117.47|1114.97|1117.2|1114.7|1117.71|1115.21|1116.71|1114.21|0
1667500800000|2022-11-03 18:40:00|1117.21|1114.71|1116.7|1114.2|1117.45|1114.95|1116.7|1114.2|0
1667501100000|2022-11-03 18:45:00|1116.94|1114.44|1117.46|1114.96|1117.71|1115.21|1116.7|1114.2|0
1667501400000|2022-11-03 18:50:00|1117.47|1114.97|1117.46|1114.96|1117.72|1115.22|1117.21|1114.71|0
1667501700000|2022-11-03 18:55:00|1117.22|1114.72|1117.97|1115.47|1117.97|1115.47|1117.21|1114.71|0
1667502000000|2022-11-03 19:00:00|1117.96|1115.46|1117.47|1114.97|1117.97|1115.47|1117.46|1114.96|0
1667502300000|2022-11-03 19:05:00|1117.46|1114.96|1117.21|1114.71|1117.47|1114.97|1116.96|1114.46|0
1667502600000|2022-11-03 19:10:00|1117.2|1114.7|1117.2|1114.7|1117.47|1114.97|1116.96|1114.46|0
1667502900000|2022-11-03 19:15:00|1117.21|1114.71|1117.68|1115.18|1117.69|1115.19|1117.2|1114.7|0
1667503200000|2022-11-03 19:20:00|1117.69|1115.19|1117.94|1115.44|1118.19|1115.69|1117.68|1115.18|0
1667503500000|2022-11-03 19:25:00|1117.95|1115.45|1118.19|1115.69|1118.19|1115.69|1117.94|1115.44|0
1667503800000|2022-11-03 19:30:00|1118.18|1115.68|1118.44|1115.94|1118.45|1115.95|1118.18|1115.68|0
1667504100000|2022-11-03 19:35:00|1118.2|1115.7|1117.69|1115.19|1118.45|1115.95|1117.68|1115.18|0
1667504400000|2022-11-03 19:40:00|1117.81|1115.31|1117.65|1115.15|1117.94|1115.44|1117.41|1114.91|0
1667504700000|2022-11-03 19:45:00|1117.66|1115.16|1117.38|1114.88|1117.66|1115.16|1117.14|1114.64|0
1667505000000|2022-11-03 19:50:00|1117.39|1114.89|1116.38|1113.88|1117.39|1114.89|1116.37|1113.87|0
1667505300000|2022-11-03 19:55:00|1116.37|1113.87|1115.51|1113.01|1116.38|1113.88|1114.9|1112.4|0
1667505600000|2022-11-03 20:00:00|1115.63|1113.13|1115.74|1113.24|1115.87|1113.37|1115.49|1112.99|0
1667505900000|2022-11-03 20:05:00|1115.99|1113.49|1116.23|1113.73|1116.23|1113.73|1115.74|1113.24|0
1667506200000|2022-11-03 20:10:00|1116.1|1113.6|1116.73|1114.23|1116.73|1114.23|1115.98|1113.48|0
1667506500000|2022-11-03 20:15:00|1116.49|1113.99|1116.73|1114.23|1116.73|1114.23|1116.48|1113.98|0
1667506800000|2022-11-03 20:20:00|1116.49|1113.99|1116.48|1113.98|1116.49|1113.99|1116.23|1113.73|0
1667507100000|2022-11-03 20:25:00|1116.47|1113.97|1116.48|1113.98|1116.48|1113.98|1116.47|1113.97|0
1667507400000|2022-11-03 20:30:00|1116.47|1113.97|1116.23|1113.73|1116.48|1113.98|1116.23|1113.73|0
1667507700000|2022-11-03 20:35:00|1116.47|1113.97|1116.48|1113.98|1116.48|1113.98|1116.47|1113.97|0
1667508000000|2022-11-03 20:40:00|1116.47|1113.97|1116.23|1113.73|1116.48|1113.98|1116.23|1113.73|0
1667508300000|2022-11-03 20:45:00|1116.47|1113.97|1116.48|1113.98|1116.48|1113.98|1116.23|1113.73|0
1667508600000|2022-11-03 20:50:00|1116.47|1113.97|1116.46|1113.96|1116.48|1113.98|1116.46|1113.96|0
1667508900000|2022-11-03 20:55:00|1116.22|1113.72|1116.22|1113.72|1116.46|1113.96|1115.97|1113.47|0
1667509200000|2022-11-03 21:00:00|1116.43|1113.93|1116.46|1113.96|1116.51|1114.01|1116.33|1113.83|0
1667509500000|2022-11-03 21:05:00|1116.43|1113.93|1116.21|1113.71|1116.43|1113.93|1116.18|1113.68|0
1667509800000|2022-11-03 21:10:00|1116.16|1113.66|1116.18|1113.68|1116.23|1113.73|1116.16|1113.66|0
1667510100000|2022-11-03 21:15:00|1116.16|1113.66|1116.21|1113.71|1116.21|1113.71|1116.16|1113.66|0
1667510400000|2022-11-03 21:20:00|1116.26|1113.76|1116.23|1113.73|1116.26|1113.76|1116.21|1113.71|0
1667510700000|2022-11-03 21:25:00|1116.21|1113.71|1116.13|1113.63|1116.23|1113.73|1116.11|1113.61|0
1667511000000|2022-11-03 21:30:00|1116.16|1113.66|1116.13|1113.63|1116.16|1113.66|1116.13|1113.63|0
1667511300000|2022-11-03 21:35:00|1116.16|1113.66|1116.13|1113.63|1116.16|1113.66|1116.08|1113.58|0
1667511600000|2022-11-03 21:40:00|1116.06|1113.56|1116.01|1113.51|1116.16|1113.66|1115.93|1113.43|0
1667511900000|2022-11-03 21:45:00|1116.06|1113.56|1116.08|1113.58|1116.13|1113.63|1116.06|1113.56|0
1667512200000|2022-11-03 21:50:00|1116.06|1113.56|1116.03|1113.53|1116.06|1113.56|1115.98|1113.48|0
1667512500000|2022-11-03 21:55:00|1116.01|1113.51|1116.01|1113.51|1116.03|1113.53|1115.91|1113.41|0
1667512800000|2022-11-03 22:00:00|1116.11|1113.61|1115.66|1113.16|1116.18|1113.68|1115.49|1112.99|0
1667513100000|2022-11-03 22:05:00|1115.71|1113.21|1115.81|1113.31|1116.23|1113.73|1115.71|1113.21|0
1667513400000|2022-11-03 22:10:00|1115.76|1113.26|1114.64|1112.14|1115.76|1113.26|1114.54|1112.04|0
1667513700000|2022-11-03 22:15:00|1114.69|1112.19|1114.54|1112.04|1114.74|1112.24|1114.39|1111.89|0
1667514000000|2022-11-03 22:20:00|1114.59|1112.09|1114.94|1112.44|1115.06|1112.56|1114.36|1111.86|0
1667514300000|2022-11-03 22:25:00|1114.96|1112.46|1115.69|1113.19|1115.69|1113.19|1114.91|1112.41|0
1667514600000|2022-11-03 22:30:00|1115.64|1113.14|1115.69|1113.19|1115.72|1113.22|1115.37|1112.87|0
1667514900000|2022-11-03 22:35:00|1115.72|1113.22|1115.94|1113.44|1115.94|1113.44|1115.54|1113.04|0
1667515200000|2022-11-03 22:40:00|1115.91|1113.41|1115.69|1113.19|1115.94|1113.44|1115.59|1113.09|0
1667515500000|2022-11-03 22:45:00|1115.74|1113.24|1115.69|1113.19|1115.94|1113.44|1115.69|1113.19|0
1667515800000|2022-11-03 22:50:00|1115.72|1113.22|1115.54|1113.04|1115.79|1113.29|1115.44|1112.94|0
1667516100000|2022-11-03 22:55:00|1115.59|1113.09|1115.49|1112.99|1115.64|1113.14|1115.29|1112.79|0
1667516400000|2022-11-03 23:00:00|1115.54|1113.04|1115.74|1113.24|1115.74|1113.24|1115.34|1112.84|0
1667516700000|2022-11-03 23:05:00|1115.69|1113.19|1115.74|1113.24|1115.79|1113.29|1115.59|1113.09|0
1667517000000|2022-11-03 23:10:00|1115.72|1113.22|1115.64|1113.14|1115.77|1113.27|1115.54|1113.04|0
1667517300000|2022-11-03 23:15:00|1115.67|1113.17|1115.34|1112.84|1115.69|1113.19|1115.29|1112.79|0
1667517600000|2022-11-03 23:20:00|1115.39|1112.89|1115.52|1113.02|1115.64|1113.14|1115.39|1112.89|0
1667517900000|2022-11-03 23:25:00|1115.51|1113.01|1115.62|1113.12|1115.69|1113.19|1115.49|1112.99|0
1667518200000|2022-11-03 23:30:00|1115.61|1113.11|1115.19|1112.69|1115.69|1113.19|1115.04|1112.54|0
1667518500000|2022-11-03 23:35:00|1115.14|1112.64|1115.39|1112.89|1115.44|1112.94|1115.12|1112.62|0
1667518800000|2022-11-03 23:40:00|1115.42|1112.92|1115.54|1113.04|1115.59|1113.09|1115.27|1112.77|0
1667519100000|2022-11-03 23:45:00|1115.52|1113.02|1115.32|1112.82|1115.59|1113.09|1115.29|1112.79|0
1667519400000|2022-11-03 23:50:00|1115.34|1112.84|1115.44|1112.94|1115.44|1112.94|1115.02|1112.52|0
1667519700000|2022-11-03 23:55:00|1115.42|1112.92|1115.54|1113.04|1115.59|1113.09|1115.14|1112.64|0
1667520000000|2022-11-04 00:00:00|1115.59|1113.09|1116.26|1113.76|1116.26|1113.76|1115.54|1113.04|0
1667520300000|2022-11-04 00:05:00|1116.31|1113.81|1116.31|1113.81|1116.56|1114.06|1116.26|1113.76|0
1667520600000|2022-11-04 00:10:00|1116.26|1113.76|1116.26|1113.76|1116.81|1114.31|1116.14|1113.64|0
1667520900000|2022-11-04 00:15:00|1116.31|1113.81|1115.61|1113.11|1116.31|1113.81|1115.12|1112.62|0
1667521200000|2022-11-04 00:20:00|1115.37|1112.87|1115.61|1113.11|1115.61|1113.11|1115.36|1112.86|0
1667521500000|2022-11-04 00:25:00|1115.49|1112.99|1115.37|1112.87|1115.61|1113.11|1114.87|1112.37|0
1667521800000|2022-11-04 00:30:00|1115.25|1112.75|1115.62|1113.12|1115.62|1113.12|1115.12|1112.62|0
1667522100000|2022-11-04 00:35:00|1115.61|1113.11|1115.13|1112.63|1115.61|1113.11|1114.88|1112.38|0
1667522400000|2022-11-04 00:40:00|1115.37|1112.87|1115.37|1112.87|1115.62|1113.12|1115.37|1112.87|0
1667522700000|2022-11-04 00:45:00|1115.36|1112.86|1115.62|1113.12|1115.62|1113.12|1115.12|1112.62|0
1667523000000|2022-11-04 00:50:00|1115.61|1113.11|1115.62|1113.12|1115.86|1113.36|1115.61|1113.11|0
1667523300000|2022-11-04 00:55:00|1115.61|1113.11|1115.86|1113.36|1115.86|1113.36|1115.61|1113.11|0
1667523600000|2022-11-04 01:00:00|1115.62|1113.12|1115.62|1113.12|1115.86|1113.36|1115.36|1112.86|0
1667523900000|2022-11-04 01:05:00|1115.74|1113.24|1115.37|1112.87|1115.86|1113.36|1115.12|1112.62|0
1667524200000|2022-11-04 01:10:00|1115.36|1112.86|1115.6|1113.1|1115.61|1113.11|1115.36|1112.86|0
1667524500000|2022-11-04 01:15:00|1115.61|1113.11|1115.35|1112.85|1115.61|1113.11|1114.86|1112.36|0
1667524800000|2022-11-04 01:20:00|1115.23|1112.73|1115.11|1112.61|1115.35|1112.85|1114.86|1112.36|0
1667525100000|2022-11-04 01:25:00|1114.87|1112.37|1115.35|1112.85|1115.35|1112.85|1114.87|1112.37|0
1667525400000|2022-11-04 01:30:00|1115.6|1113.1|1115.61|1113.11|1116.1|1113.6|1115.36|1112.86|0
1667525700000|2022-11-04 01:35:00|1115.85|1113.35|1116.1|1113.6|1116.35|1113.85|1115.85|1113.35|0
1667526000000|2022-11-04 01:40:00|1116.35|1113.85|1116.1|1113.6|1116.59|1114.09|1116.1|1113.6|0
1667526300000|2022-11-04 01:45:00|1116.34|1113.84|1117.07|1114.57|1117.07|1114.57|1116.1|1113.6|0
1667526600000|2022-11-04 01:50:00|1116.83|1114.33|1116.83|1114.33|1117.07|1114.57|1116.34|1113.84|0
1667526900000|2022-11-04 01:55:00|1116.59|1114.09|1116.84|1114.34|1116.84|1114.34|1116.59|1114.09|0
1667527200000|2022-11-04 02:00:00|1116.96|1114.46|1116.59|1114.09|1116.96|1114.46|1116.34|1113.84|0
1667527500000|2022-11-04 02:05:00|1116.35|1113.85|1117.08|1114.58|1117.08|1114.58|1116.34|1113.84|0
1667527800000|2022-11-04 02:10:00|1117.07|1114.57|1117.81|1115.31|1117.81|1115.31|1117.07|1114.57|0
1667528100000|2022-11-04 02:15:00|1117.56|1115.06|1117.56|1115.06|1118.05|1115.55|1117.56|1115.06|0
1667528400000|2022-11-04 02:20:00|1117.32|1114.82|1117.56|1115.06|1117.81|1115.31|1117.32|1114.82|0
1667528700000|2022-11-04 02:25:00|1117.57|1115.07|1117.81|1115.31|1117.81|1115.31|1117.56|1115.06|0
1667529000000|2022-11-04 02:30:00|1118.05|1115.55|1117.32|1114.82|1118.05|1115.55|1117.32|1114.82|0
1667529300000|2022-11-04 02:35:00|1117.56|1115.06|1117.31|1114.81|1117.56|1115.06|1117.06|1114.56|0
1667529600000|2022-11-04 02:40:00|1117.3|1114.8|1117.8|1115.3|1117.8|1115.3|1117.3|1114.8|0
1667529900000|2022-11-04 02:45:00|1117.56|1115.06|1117.31|1114.81|1117.8|1115.3|1117.31|1114.81|0
1667530200000|2022-11-04 02:50:00|1117.56|1115.06|1117.8|1115.3|1117.8|1115.3|1117.43|1114.93|0
1667530500000|2022-11-04 02:55:00|1117.56|1115.06|1117.56|1115.06|1117.8|1115.3|1117.55|1115.05|0
1667530800000|2022-11-04 03:00:00|1117.68|1115.18|1117.8|1115.3|1117.81|1115.31|1117.56|1115.06|0
1667531100000|2022-11-04 03:05:00|1117.81|1115.31|1117.8|1115.3|1117.81|1115.31|1117.56|1115.06|0
1667531400000|2022-11-04 03:10:00|1117.56|1115.06|1118.04|1115.54|1118.05|1115.55|1117.56|1115.06|0
1667531700000|2022-11-04 03:15:00|1118.05|1115.55|1117.43|1114.93|1118.05|1115.55|1117.3|1114.8|0
1667532000000|2022-11-04 03:20:00|1117.31|1114.81|1117.79|1115.29|1117.79|1115.29|1117.31|1114.81|0
1667532300000|2022-11-04 03:25:00|1117.55|1115.05|1118.29|1115.79|1118.53|1116.03|1117.55|1115.05|0
1667532600000|2022-11-04 03:30:00|1118.41|1115.91|1118.53|1116.03|1118.53|1116.03|1118.04|1115.54|0
1667532900000|2022-11-04 03:35:00|1118.29|1115.79|1118.04|1115.54|1118.29|1115.79|1118.04|1115.54|0
1667533500000|2022-11-04 03:45:00|1118.16|1115.66|1118.29|1115.79|1118.29|1115.79|1118.04|1115.54|0
1667533800000|2022-11-04 03:50:00|1118.53|1116.03|1118.53|1116.03|1118.53|1116.03|1118.41|1115.91|0
1667534100000|2022-11-04 03:55:00|1118.29|1115.79|1118.53|1116.03|1118.53|1116.03|1118.29|1115.79|0
1667534400000|2022-11-04 04:00:00|1118.28|1115.78|1118.29|1115.79|1118.29|1115.79|1118.28|1115.78|0
1667534700000|2022-11-04 04:05:00|1118.53|1116.03|1118.53|1116.03|1118.53|1116.03|1118.53|1116.03|0
1667535000000|2022-11-04 04:10:00|1118.77|1116.27|1119.27|1116.77|1119.28|1116.78|1118.77|1116.27|0
1667535300000|2022-11-04 04:15:00|1119.03|1116.53|1118.77|1116.27|1119.03|1116.53|1118.53|1116.03|0
1667535600000|2022-11-04 04:20:00|1119.01|1116.51|1118.77|1116.27|1119.01|1116.51|1118.77|1116.27|0
1667535900000|2022-11-04 04:25:00|1118.89|1116.39|1119.74|1117.24|1119.74|1117.24|1118.77|1116.27|0
1667536200000|2022-11-04 04:30:00|1119.5|1117|1120.25|1117.75|1120.25|1117.75|1119.5|1117|0
1667536500000|2022-11-04 04:35:00|1120.24|1117.74|1120.25|1117.75|1120.25|1117.75|1119.99|1117.49|0
1667536800000|2022-11-04 04:40:00|1120.49|1117.99|1120.74|1118.24|1120.76|1118.26|1120.24|1117.74|0
1667537100000|2022-11-04 04:45:00|1120.62|1118.12|1121|1118.5|1121|1118.5|1120.49|1117.99|0
1667537400000|2022-11-04 04:50:00|1121.01|1118.51|1121|1118.5|1121.01|1118.51|1120.5|1118|0
1667537700000|2022-11-04 04:55:00|1121.12|1118.62|1121.24|1118.74|1121.25|1118.75|1121|1118.5|0
1667538000000|2022-11-04 05:00:00|1121.48|1118.98|1121.23|1118.73|1121.74|1119.24|1120.74|1118.24|0
1667538300000|2022-11-04 05:05:00|1120.99|1118.49|1121.72|1119.22|1121.72|1119.22|1120.99|1118.49|0
1667538600000|2022-11-04 05:10:00|1121.71|1119.21|1122.2|1119.7|1122.2|1119.7|1121.71|1119.21|0
1667538900000|2022-11-04 05:15:00|1122.21|1119.71|1122.45|1119.95|1122.46|1119.96|1122.2|1119.7|0
1667539200000|2022-11-04 05:20:00|1122.21|1119.71|1122.46|1119.96|1122.46|1119.96|1122.2|1119.7|0
1667539500000|2022-11-04 05:25:00|1122.7|1120.2|1122.69|1120.19|1122.95|1120.45|1122.45|1119.95|0
1667539800000|2022-11-04 05:30:00|1122.45|1119.95|1121.96|1119.46|1122.7|1120.2|1121.95|1119.45|0
1667540100000|2022-11-04 05:35:00|1122.2|1119.7|1122.69|1120.19|1122.69|1120.19|1121.96|1119.46|0
1667540400000|2022-11-04 05:40:00|1122.94|1120.44|1123.18|1120.68|1123.18|1120.68|1122.93|1120.43|0
1667540700000|2022-11-04 05:45:00|1123.17|1120.67|1123.41|1120.91|1123.42|1120.92|1122.92|1120.42|0
1667541000000|2022-11-04 05:50:00|1123.42|1120.92|1122.92|1120.42|1123.42|1120.92|1122.68|1120.18|0
1667541300000|2022-11-04 05:55:00|1122.68|1120.18|1122.19|1119.69|1122.93|1120.43|1122.19|1119.69|0
1667541600000|2022-11-04 06:00:00|1122.43|1119.93|1121.96|1119.46|1122.43|1119.93|1121.71|1119.21|0
1667541900000|2022-11-04 06:05:00|1121.72|1119.22|1122.45|1119.95|1122.57|1120.07|1121.72|1119.22|0
1667542200000|2022-11-04 06:10:00|1122.44|1119.94|1122.94|1120.44|1122.94|1120.44|1122.44|1119.94|0
1667542500000|2022-11-04 06:15:00|1123.18|1120.68|1123.42|1120.92|1123.43|1120.93|1123.18|1120.68|0
1667542800000|2022-11-04 06:20:00|1123.18|1120.68|1122.93|1120.43|1123.43|1120.93|1122.93|1120.43|0
1667543100000|2022-11-04 06:25:00|1122.94|1120.44|1123.18|1120.68|1123.44|1120.94|1122.93|1120.43|0
1667543400000|2022-11-04 06:30:00|1122.94|1120.44|1123.7|1121.2|1125.18|1122.68|1122.45|1119.95|0
1667543700000|2022-11-04 06:35:00|1123.46|1120.96|1124.43|1121.93|1124.94|1122.44|1123.45|1120.95|0
1667544000000|2022-11-04 06:40:00|1124.44|1121.94|1125.57|1123.07|1126.55|1124.05|1124.44|1121.94|0
1667544300000|2022-11-04 06:45:00|1125.58|1123.08|1124.69|1122.19|1125.58|1123.08|1124.44|1121.94|0
1667544600000|2022-11-04 06:50:00|1124.68|1122.18|1125.43|1122.93|1125.43|1122.93|1124.44|1121.94|0
1667544900000|2022-11-04 06:55:00|1125.19|1122.69|1124.7|1122.2|1125.19|1122.69|1124.69|1122.19|0
1667545200000|2022-11-04 07:00:00|1124.46|1121.96|1125.92|1123.42|1125.92|1123.42|1124.33|1121.83|0
1667545500000|2022-11-04 07:05:00|1125.68|1123.18|1125.42|1122.92|1126.16|1123.66|1125.17|1122.67|0
1667545800000|2022-11-04 07:10:00|1125.18|1122.68|1124.18|1121.68|1125.42|1122.92|1123.94|1121.44|0
1667546100000|2022-11-04 07:15:00|1123.94|1121.44|1123.93|1121.43|1124.42|1121.92|1123.93|1121.43|0
1667546400000|2022-11-04 07:20:00|1124.17|1121.67|1123.68|1121.18|1124.42|1121.92|1123.68|1121.18|0
1667546700000|2022-11-04 07:25:00|1123.8|1121.3|1123.43|1120.93|1123.93|1121.43|1123.19|1120.69|0
1667547000000|2022-11-04 07:30:00|1123.31|1120.81|1123.93|1121.43|1124.17|1121.67|1123.18|1120.68|0
1667547300000|2022-11-04 07:35:00|1124.17|1121.67|1123.18|1120.68|1124.67|1122.17|1122.94|1120.44|0
1667547600000|2022-11-04 07:40:00|1123.19|1120.69|1123.43|1120.93|1123.68|1121.18|1122.7|1120.2|0
1667547900000|2022-11-04 07:45:00|1123.19|1120.69|1122.94|1120.44|1123.67|1121.17|1122.69|1120.19|0
1667548200000|2022-11-04 07:50:00|1122.82|1120.32|1123.18|1120.68|1123.18|1120.68|1122.44|1119.94|0
1667548500000|2022-11-04 07:55:00|1123.19|1120.69|1123.42|1120.92|1123.68|1121.18|1122.45|1119.95|0
1667548800000|2022-11-04 08:00:00|1123.66|1121.16|1124.61|1124.11|1126.66|1126.16|1122.93|1120.43|0
1667549100000|2022-11-04 08:05:00|1124.71|1124.21|1125.91|1125.41|1126.81|1126.31|1124.56|1124.06|37
1667549400000|2022-11-04 08:10:00|1125.86|1125.36|1124.41|1123.91|1125.91|1125.41|1122.96|1122.46|1
1667549700000|2022-11-04 08:15:00|1124.46|1123.96|1127.71|1127.21|1127.81|1127.31|1124.21|1123.71|1
1667550000000|2022-11-04 08:20:00|1127.76|1127.26|1128.01|1127.51|1128.71|1128.21|1126.31|1125.81|26
1667550300000|2022-11-04 08:25:00|1127.96|1127.46|1125.96|1125.46|1128.06|1127.56|1125.71|1125.21|4
1667550600000|2022-11-04 08:30:00|1126.01|1125.51|1124.81|1124.31|1126.31|1125.81|1124.21|1123.71|40
1667550900000|2022-11-04 08:35:00|1124.91|1124.41|1124.31|1123.81|1125.31|1124.81|1123.46|1122.96|20
1667551200000|2022-11-04 08:40:00|1124.36|1123.86|1124.56|1124.06|1125.46|1124.96|1124.01|1123.51|0
1667551500000|2022-11-04 08:45:00|1124.51|1124.01|1123.81|1123.31|1124.76|1124.26|1123.26|1122.76|0
1667551800000|2022-11-04 08:50:00|1123.96|1123.46|1126.26|1125.76|1126.26|1125.76|1123.81|1123.31|0
1667552100000|2022-11-04 08:55:00|1126.21|1125.71|1128.26|1127.76|1128.31|1127.81|1125.96|1125.46|10
1667552400000|2022-11-04 09:00:00|1128.36|1127.86|1126.81|1126.31|1128.66|1128.16|1126.71|1126.21|0
1667552700000|2022-11-04 09:05:00|1126.76|1126.26|1128.51|1128.01|1128.81|1128.31|1126.71|1126.21|0
1667553000000|2022-11-04 09:10:00|1128.61|1128.11|1129.06|1128.56|1129.71|1129.21|1128.61|1128.11|19
1667553300000|2022-11-04 09:15:00|1129.11|1128.61|1131.36|1130.86|1131.91|1131.41|1128.81|1128.31|0
1667553600000|2022-11-04 09:20:00|1131.41|1130.91|1129.46|1128.96|1131.41|1130.91|1129.41|1128.91|0
1667553900000|2022-11-04 09:25:00|1129.51|1129.01|1129.76|1129.26|1130.01|1129.51|1129.36|1128.86|0
1667554200000|2022-11-04 09:30:00|1129.81|1129.31|1129.36|1128.86|1130.21|1129.71|1129.26|1128.76|20
1667554500000|2022-11-04 09:35:00|1129.31|1128.81|1128.76|1128.26|1129.81|1129.31|1128.66|1128.16|10
1667554800000|2022-11-04 09:40:00|1128.81|1128.31|1127.66|1127.16|1129.16|1128.66|1127.66|1127.16|0
1667555100000|2022-11-04 09:45:00|1127.56|1127.06|1127.26|1126.76|1128.06|1127.56|1126.86|1126.36|0
1667555400000|2022-11-04 09:50:00|1127.21|1126.71|1126.21|1125.71|1127.41|1126.91|1125.86|1125.36|0
1667555700000|2022-11-04 09:55:00|1126.16|1125.66|1127.91|1127.41|1127.96|1127.46|1125.76|1125.26|1
1667556000000|2022-11-04 10:00:00|1127.96|1127.46|1128.26|1127.76|1128.36|1127.86|1127.26|1126.76|10
1667556300000|2022-11-04 10:05:00|1128.21|1127.71|1129.01|1128.51|1129.16|1128.66|1127.36|1126.86|0
1667556600000|2022-11-04 10:10:00|1128.96|1128.46|1130.06|1129.56|1130.06|1129.56|1128.71|1128.21|0
1667556900000|2022-11-04 10:15:00|1130.16|1129.66|1131.56|1131.06|1131.86|1131.36|1130.06|1129.56|0
1667557200000|2022-11-04 10:20:00|1131.61|1131.11|1130.56|1130.06|1131.66|1131.16|1130.51|1130.01|0
1667557500000|2022-11-04 10:25:00|1130.51|1130.01|1129.66|1129.16|1130.61|1130.11|1129.56|1129.06|0
1667557800000|2022-11-04 10:30:00|1129.56|1129.06|1129.26|1128.76|1129.96|1129.46|1128.96|1128.46|0
1667558100000|2022-11-04 10:35:00|1129.31|1128.81|1130.81|1130.31|1130.81|1130.31|1129.11|1128.61|0
1667558400000|2022-11-04 10:40:00|1130.76|1130.26|1130.66|1130.16|1130.86|1130.36|1130.36|1129.86|9
1667558700000|2022-11-04 10:45:00|1130.76|1130.26|1131.16|1130.66|1131.56|1131.06|1130.56|1130.06|0
1667559000000|2022-11-04 10:50:00|1131.21|1130.71|1130.96|1130.46|1131.71|1131.21|1130.71|1130.21|0
1667559300000|2022-11-04 10:55:00|1131.01|1130.51|1131.26|1130.76|1131.66|1131.16|1130.76|1130.26|2
1667559600000|2022-11-04 11:00:00|1131.21|1130.71|1130.21|1129.71|1131.21|1130.71|1130.06|1129.56|0
1667559900000|2022-11-04 11:05:00|1130.16|1129.66|1131.51|1131.01|1132.56|1132.06|1130.16|1129.66|14
1667560200000|2022-11-04 11:10:00|1131.46|1130.96|1131.16|1130.66|1131.61|1131.11|1130.61|1130.11|0
1667560500000|2022-11-04 11:15:00|1131.21|1130.71|1130.71|1130.21|1131.21|1130.71|1130.01|1129.51|20
1667560800000|2022-11-04 11:20:00|1130.61|1130.11|1130.06|1129.56|1130.66|1130.16|1129.66|1129.16|0
1667561100000|2022-11-04 11:25:00|1130.11|1129.61|1130.26|1129.76|1130.71|1130.21|1129.86|1129.36|0
1667561400000|2022-11-04 11:30:00|1130.36|1129.86|1130.71|1130.21|1131.06|1130.56|1130.26|1129.76|0
1667561700000|2022-11-04 11:35:00|1130.66|1130.16|1129.91|1129.41|1130.76|1130.26|1129.71|1129.21|0
1667562000000|2022-11-04 11:40:00|1129.96|1129.46|1130.66|1130.16|1130.66|1130.16|1129.81|1129.31|0
1667562300000|2022-11-04 11:45:00|1130.76|1130.26|1131.11|1130.61|1131.16|1130.66|1130.56|1130.06|0
1667562600000|2022-11-04 11:50:00|1131.16|1130.66|1131.71|1131.21|1131.71|1131.21|1131.01|1130.51|20
1667562900000|2022-11-04 11:55:00|1131.61|1131.11|1131.51|1131.01|1131.81|1131.31|1131.26|1130.76|0
1667563200000|2022-11-04 12:00:00|1131.56|1131.06|1132.16|1131.66|1132.41|1131.91|1131.56|1131.06|0
1667563500000|2022-11-04 12:05:00|1132.21|1131.71|1131.46|1130.96|1132.21|1131.71|1131.46|1130.96|1
1667563800000|2022-11-04 12:10:00|1131.76|1131.26|1130.86|1130.36|1131.86|1131.36|1130.81|1130.31|4
1667564100000|2022-11-04 12:15:00|1130.76|1130.26|1130.11|1129.61|1130.91|1130.41|1130.11|1129.61|0
1667564400000|2022-11-04 12:20:00|1130.01|1129.51|1129.91|1129.41|1130.76|1130.26|1129.81|1129.31|0
1667564700000|2022-11-04 12:25:00|1129.81|1129.31|1129.36|1128.86|1129.91|1129.41|1129.16|1128.66|0
1667565000000|2022-11-04 12:30:00|1129.41|1128.91|1130.31|1129.81|1130.96|1130.46|1126.31|1125.81|0
1667565300000|2022-11-04 12:35:00|1130.36|1129.86|1131.36|1130.86|1132.11|1131.61|1130.21|1129.71|0
1667565600000|2022-11-04 12:40:00|1131.28|1130.78|1129.88|1129.38|1131.38|1130.88|1129.08|1128.58|0
1667565900000|2022-11-04 12:45:00|1129.93|1129.43|1129.78|1129.28|1129.98|1129.48|1129.48|1128.98|32
1667566200000|2022-11-04 12:50:00|1129.83|1129.33|1129.73|1129.23|1129.98|1129.48|1129.73|1129.23|10
1667566500000|2022-11-04 12:55:00|1129.78|1129.28|1129.83|1129.33|1129.98|1129.48|1129.28|1128.78|5
1667566800000|2022-11-04 13:00:00|1129.88|1129.38|1130.63|1130.13|1130.68|1130.18|1129.73|1129.23|1
1667567100000|2022-11-04 13:05:00|1130.68|1130.18|1131.38|1130.88|1131.48|1130.98|1130.53|1130.03|0
1667567400000|2022-11-04 13:10:00|1131.33|1130.83|1131.48|1130.98|1131.68|1131.18|1131.13|1130.63|20
1667567700000|2022-11-04 13:15:00|1131.43|1130.93|1134.08|1133.58|1134.13|1133.63|1131.43|1130.93|2
1667568000000|2022-11-04 13:20:00|1134.03|1133.53|1134.33|1133.83|1134.78|1134.28|1133.88|1133.38|13
1667568300000|2022-11-04 13:25:00|1134.43|1133.93|1131.33|1130.83|1134.43|1133.93|1131.33|1130.83|0
1667568600000|2022-11-04 13:30:00|1131.28|1130.78|1132.83|1132.33|1133.93|1133.43|1130.43|1129.93|27
1667568900000|2022-11-04 13:35:00|1132.88|1132.38|1131.78|1131.28|1133.73|1133.23|1131.68|1131.18|7
1667569200000|2022-11-04 13:40:00|1131.73|1131.23|1130.48|1129.98|1131.73|1131.23|1130.03|1129.53|0
1667569500000|2022-11-04 13:45:00|1130.53|1130.03|1129.08|1128.58|1130.78|1130.28|1129.08|1128.58|4
1667569800000|2022-11-04 13:50:00|1129.13|1128.63|1128.73|1128.23|1129.48|1128.98|1127.63|1127.13|10
1667570100000|2022-11-04 13:55:00|1128.68|1128.18|1129.53|1129.03|1129.83|1129.33|1128.63|1128.13|0
1667570400000|2022-11-04 14:00:00|1129.48|1128.98|1128.63|1128.13|1130.13|1129.63|1128.48|1127.98|5
1667570700000|2022-11-04 14:05:00|1128.73|1128.23|1129.03|1128.53|1129.88|1129.38|1128.23|1127.73|10
1667571000000|2022-11-04 14:10:00|1129.53|1129.03|1129.88|1129.38|1129.98|1129.48|1129.08|1128.58|12
1667571300000|2022-11-04 14:15:00|1129.93|1129.43|1128.68|1128.18|1129.93|1129.43|1128.18|1127.68|12
1667571600000|2022-11-04 14:20:00|1128.73|1128.23|1128.13|1127.63|1128.88|1128.38|1128.13|1127.63|0
1667571900000|2022-11-04 14:25:00|1128.23|1127.73|1129.43|1128.93|1129.73|1129.23|1128.18|1127.68|4
1667572200000|2022-11-04 14:30:00|1129.38|1128.88|1129.63|1129.13|1129.93|1129.43|1128.88|1128.38|5
1667572500000|2022-11-04 14:35:00|1129.68|1129.18|1129.98|1129.48|1130.48|1129.98|1129.63|1129.13|3
1667572800000|2022-11-04 14:40:00|1129.93|1129.43|1129.78|1129.28|1129.93|1129.43|1129.33|1128.83|0
1667573100000|2022-11-04 14:45:00|1129.83|1129.33|1130.73|1130.23|1130.73|1130.23|1129.68|1129.18|2
1667573400000|2022-11-04 14:50:00|1130.68|1130.18|1130.58|1130.08|1130.83|1130.33|1129.88|1129.38|4
1667573700000|2022-11-04 14:55:00|1130.63|1130.13|1129.68|1129.18|1130.88|1130.38|1129.63|1129.13|1
1667574000000|2022-11-04 15:00:00|1129.63|1129.13|1129.08|1128.58|1129.63|1129.13|1128.93|1128.43|1
1667574300000|2022-11-04 15:05:00|1129.13|1128.63|1128.33|1127.83|1129.23|1128.73|1128.18|1127.68|1
1667574600000|2022-11-04 15:10:00|1128.39|1127.89|1126.64|1126.14|1128.49|1127.99|1126.59|1126.09|2
1667574900000|2022-11-04 15:15:00|1126.69|1126.19|1126.6|1124.1|1127.44|1126.94|1125.94|1124.09|76
1667575200000|2022-11-04 15:20:00|1126.59|1124.09|1127.58|1125.08|1127.82|1125.32|1126.59|1124.09|0
1667575500000|2022-11-04 15:25:00|1127.57|1125.07|1125.09|1122.59|1127.58|1125.08|1124.84|1122.34|0
1667575800000|2022-11-04 15:30:00|1124.85|1122.35|1125.56|1123.06|1126.3|1123.8|1124.84|1122.34|98
1667576100000|2022-11-04 15:35:00|1125.8|1123.3|1125.04|1122.54|1126.3|1123.8|1124.8|1122.3|0
1667576400000|2022-11-04 15:40:00|1124.81|1122.31|1124.3|1121.8|1125.05|1122.55|1124.04|1121.54|0
1667576700000|2022-11-04 15:45:00|1124.53|1122.03|1123.54|1121.04|1124.77|1122.27|1123.54|1121.04|0
1667577000000|2022-11-04 15:50:00|1123.53|1121.03|1122.77|1120.27|1123.54|1121.04|1121.79|1119.29|0
1667577300000|2022-11-04 15:55:00|1122.78|1120.28|1121.79|1119.29|1123.03|1120.53|1121.54|1119.04|0
1667577600000|2022-11-04 16:00:00|1121.8|1119.3|1120.8|1118.3|1122.78|1120.28|1120.2|1117.7|0
1667577900000|2022-11-04 16:05:00|1120.81|1118.31|1122.54|1120.04|1122.55|1120.05|1120.31|1117.81|0
1667578200000|2022-11-04 16:10:00|1122.3|1119.8|1122.54|1120.04|1122.79|1120.29|1121.79|1119.29|0
1667578500000|2022-11-04 16:15:00|1122.55|1120.05|1124.5|1122|1124.52|1122.02|1122.3|1119.8|0
1667578800000|2022-11-04 16:20:00|1124.27|1121.77|1123.99|1121.49|1124.98|1122.48|1123.74|1121.24|0
1667579100000|2022-11-04 16:25:00|1123.98|1121.48|1125.22|1122.72|1125.71|1123.21|1123.98|1121.48|0
1667579400000|2022-11-04 16:30:00|1124.98|1122.48|1125.46|1122.96|1125.71|1123.21|1124.47|1121.97|0
1667579700000|2022-11-04 16:35:00|1125.23|1122.73|1123.37|1120.87|1125.23|1122.73|1123|1120.5|0
1667580000000|2022-11-04 16:40:00|1123.36|1120.86|1123.11|1120.61|1123.62|1121.12|1122.61|1120.11|0
1667580300000|2022-11-04 16:45:00|1123.35|1120.85|1123.57|1121.07|1123.82|1121.32|1122.85|1120.35|0
1667580600000|2022-11-04 16:50:00|1123.81|1121.31|1124.3|1121.8|1124.55|1122.05|1123.32|1120.82|0
1667580900000|2022-11-04 16:55:00|1124.31|1121.81|1124.3|1121.8|1124.68|1122.18|1123.57|1121.07|0
1667581200000|2022-11-04 17:00:00|1124.07|1121.57|1124.32|1121.82|1124.32|1121.82|1123.33|1120.83|0
1667581500000|2022-11-04 17:05:00|1124.33|1121.83|1122.58|1120.08|1125.3|1122.8|1122.34|1119.84|0
1667581800000|2022-11-04 17:10:00|1122.59|1120.09|1124.58|1122.08|1125.3|1122.8|1122.59|1120.09|0
1667582100000|2022-11-04 17:15:00|1124.7|1122.2|1124.09|1121.59|1124.82|1122.32|1123.36|1120.86|0
1667582400000|2022-11-04 17:20:00|1124.1|1121.6|1124.57|1122.07|1124.81|1122.31|1123.59|1121.09|0
1667582700000|2022-11-04 17:25:00|1124.56|1122.06|1123.58|1121.08|1124.57|1122.07|1123.57|1121.07|0
1667583000000|2022-11-04 17:30:00|1123.59|1121.09|1123.33|1120.83|1124.56|1122.06|1123.33|1120.83|0
1667583300000|2022-11-04 17:35:00|1123.34|1120.84|1123.82|1121.32|1124.56|1122.06|1123.32|1120.82|0
1667583600000|2022-11-04 17:40:00|1123.58|1121.08|1123.57|1121.07|1123.83|1121.33|1123.08|1120.58|0
1667583900000|2022-11-04 17:45:00|1123.56|1121.06|1124.3|1121.8|1124.3|1121.8|1123.07|1120.57|0
1667584200000|2022-11-04 17:50:00|1124.06|1121.56|1123.59|1121.09|1124.3|1121.8|1123.33|1120.83|0
1667584500000|2022-11-04 17:55:00|1123.35|1120.85|1122.14|1119.64|1123.35|1120.85|1122.13|1119.63|0
1667584800000|2022-11-04 18:00:00|1122.15|1119.65|1121.43|1118.93|1122.63|1120.13|1121.43|1118.93|0
1667585100000|2022-11-04 18:05:00|1121.55|1119.05|1119.75|1117.25|1121.67|1119.17|1119.73|1117.23|0
1667585400000|2022-11-04 18:10:00|1119.99|1117.49|1119.77|1117.27|1120.25|1117.75|1119.51|1117.01|0
1667585700000|2022-11-04 18:15:00|1119.76|1117.26|1121.26|1118.76|1121.5|1119|1119.04|1116.54|0
1667586000000|2022-11-04 18:20:00|1121.25|1118.75|1122.46|1119.96|1122.47|1119.97|1120.77|1118.27|0
1667586300000|2022-11-04 18:25:00|1122.22|1119.72|1122.24|1119.74|1122.74|1120.24|1121.73|1119.23|0
1667586600000|2022-11-04 18:30:00|1122.25|1119.75|1122.48|1119.98|1122.49|1119.99|1121.75|1119.25|0
1667586900000|2022-11-04 18:35:00|1122.24|1119.74|1123.21|1120.71|1123.46|1120.96|1122.23|1119.73|0
1667587200000|2022-11-04 18:40:00|1123.22|1120.72|1125.18|1122.68|1125.19|1122.69|1122.97|1120.47|0
1667587500000|2022-11-04 18:45:00|1125.19|1122.69|1124.44|1121.94|1125.19|1122.69|1124.19|1121.69|0
1667587800000|2022-11-04 18:50:00|1124.68|1122.18|1124.69|1122.19|1125.18|1122.68|1124.44|1121.94|0
1667588100000|2022-11-04 18:55:00|1124.7|1122.2|1125.2|1122.7|1125.92|1123.42|1124.69|1122.19|0
1667588400000|2022-11-04 19:00:00|1125.32|1122.82|1125.44|1122.94|1125.92|1123.42|1124.94|1122.44|0
1667588700000|2022-11-04 19:05:00|1125.56|1123.06|1126.44|1123.94|1126.68|1124.18|1125.56|1123.06|0
1667589000000|2022-11-04 19:10:00|1126.45|1123.95|1126.21|1123.71|1126.94|1124.44|1125.96|1123.46|0
1667589300000|2022-11-04 19:15:00|1126.45|1123.95|1125.72|1123.22|1126.7|1124.2|1125.72|1123.22|0
1667589600000|2022-11-04 19:20:00|1125.6|1123.1|1124.97|1122.47|1125.6|1123.1|1124.96|1122.46|0
1667589900000|2022-11-04 19:25:00|1124.96|1122.46|1125.95|1123.45|1126.21|1123.71|1124.96|1122.46|0
1667590200000|2022-11-04 19:30:00|1125.94|1123.44|1126.71|1124.21|1126.71|1124.21|1125.2|1122.7|0
1667590500000|2022-11-04 19:35:00|1126.72|1124.22|1126.23|1123.73|1126.72|1124.22|1125.72|1123.22|0
1667590800000|2022-11-04 19:40:00|1126.22|1123.72|1127.46|1124.96|1127.46|1124.96|1125.97|1123.47|0
1667591100000|2022-11-04 19:45:00|1127.22|1124.72|1127.44|1124.94|1128.21|1125.71|1127.2|1124.7|0
1667591400000|2022-11-04 19:50:00|1127.45|1124.95|1127.31|1124.81|1127.69|1125.19|1126.45|1123.95|0
1667591700000|2022-11-04 19:55:00|1127.43|1124.93|1128.21|1125.71|1128.45|1125.95|1127.43|1124.93|0
1667592000000|2022-11-04 20:00:00|1128.2|1125.7|1128.21|1125.71|1128.71|1126.21|1128.2|1125.7|0
1667592300000|2022-11-04 20:05:00|1128.2|1125.7|1127.96|1125.46|1128.21|1125.71|1127.96|1125.46|0
1667592600000|2022-11-04 20:10:00|1127.95|1125.45|1127.46|1124.96|1127.95|1125.45|1127.22|1124.72|0
1667592900000|2022-11-04 20:15:00|1127.47|1124.97|1127.71|1125.21|1127.95|1125.45|1127.47|1124.97|0
1667593200000|2022-11-04 20:20:00|1127.83|1125.33|1127.7|1125.2|1127.95|1125.45|1127.7|1125.2|0
1667593500000|2022-11-04 20:25:00|1127.94|1125.44|1127.94|1125.44|1127.94|1125.44|1127.94|1125.44|0
1667593800000|2022-11-04 20:30:00|1127.93|1125.43|1128.18|1125.68|1128.18|1125.68|1127.93|1125.43|0
1667594100000|2022-11-04 20:35:00|1128.17|1125.67|1127.93|1125.43|1128.18|1125.68|1127.93|1125.43|0
1667594400000|2022-11-04 20:40:00|1127.94|1125.44|1127.93|1125.43|1128.17|1125.67|1127.93|1125.43|0
1667594700000|2022-11-04 20:45:00|1127.92|1125.42|1127.68|1125.18|1127.93|1125.43|1127.68|1125.18|0
1667595000000|2022-11-04 20:50:00|1127.67|1125.17|1127.68|1125.18|1127.69|1125.19|1127.67|1125.17|0
1667595300000|2022-11-04 20:55:00|1127.67|1125.17|1127.8|1125.3|1127.92|1125.42|1127.66|1125.16|0
1667595600000|2022-11-04 21:00:00|1127.75|1125.25|1127.94|1125.44|1127.94|1125.44|1127.75|1125.25|0
1667775600000|2022-11-06 23:00:00|1125.8|1123.3|1121.77|1119.27|1125.8|1123.3|1120.62|1118.12|0
1667775900000|2022-11-06 23:05:00|1121.8|1119.3|1121.72|1119.22|1122.09|1119.59|1121.04|1118.54|0
1667776200000|2022-11-06 23:10:00|1121.75|1119.25|1122.09|1119.59|1122.38|1119.88|1121.65|1119.15|0
1667776500000|2022-11-06 23:15:00|1122.11|1119.61|1122.16|1119.66|1122.26|1119.76|1121.63|1119.13|0
1667776800000|2022-11-06 23:20:00|1122.11|1119.61|1121.89|1119.39|1122.31|1119.81|1121.89|1119.39|0
1667777100000|2022-11-06 23:25:00|1121.87|1119.37|1121.89|1119.39|1122.31|1119.81|1121.75|1119.25|0
1667777400000|2022-11-06 23:30:00|1121.9|1119.4|1121.5|1119|1122.02|1119.52|1121.43|1118.93|0
1667777700000|2022-11-06 23:35:00|1121.45|1118.95|1121.58|1119.08|1121.94|1119.44|1121.43|1118.93|0
1667778000000|2022-11-06 23:40:00|1121.55|1119.05|1121.6|1119.1|1121.75|1119.25|1121.43|1118.93|0
1667778300000|2022-11-06 23:45:00|1121.63|1119.13|1121.77|1119.27|1121.94|1119.44|1121.6|1119.1|0
1667778600000|2022-11-06 23:50:00|1121.75|1119.25|1121.55|1119.05|1121.89|1119.39|1121.5|1119|0
1667778900000|2022-11-06 23:55:00|1121.53|1119.03|1121.55|1119.05|1121.85|1119.35|1121.53|1119.03|0
1667779200000|2022-11-07 00:00:00|1121.6|1119.1|1121.89|1119.39|1121.94|1119.44|1121.5|1119|0
1667779500000|2022-11-07 00:05:00|1121.9|1119.4|1123.31|1120.81|1123.43|1120.93|1121.9|1119.4|0
1667779800000|2022-11-07 00:10:00|1123.29|1120.79|1122.81|1120.31|1123.31|1120.81|1122.73|1120.23|0
1667780100000|2022-11-07 00:15:00|1122.78|1120.28|1121.44|1118.94|1122.88|1120.38|1120.97|1118.47|0
1667780400000|2022-11-07 00:20:00|1121.68|1119.18|1121.2|1118.7|1121.92|1119.42|1121.2|1118.7|0
1667780700000|2022-11-07 00:25:00|1121.19|1118.69|1120.48|1117.98|1121.19|1118.69|1120.48|1117.98|0
1667781000000|2022-11-07 00:30:00|1120.72|1118.22|1120.24|1117.74|1120.72|1118.22|1120|1117.5|0
1667781300000|2022-11-07 00:35:00|1120.23|1117.73|1120.01|1117.51|1120.24|1117.74|1120|1117.5|0
1667781600000|2022-11-07 00:40:00|1120.13|1117.63|1120.96|1118.46|1120.97|1118.47|1120|1117.5|0
1667781900000|2022-11-07 00:45:00|1120.97|1118.47|1121.7|1119.2|1121.7|1119.2|1120.96|1118.46|0
1667782200000|2022-11-07 00:50:00|1121.58|1119.08|1121.09|1118.59|1121.7|1119.2|1120.73|1118.23|0
1667782500000|2022-11-07 00:55:00|1121.21|1118.71|1121.21|1118.71|1121.21|1118.71|1120.72|1118.22|0
1667782800000|2022-11-07 01:00:00|1121.09|1118.59|1120.72|1118.22|1121.21|1118.71|1120.48|1117.98|0
1667783100000|2022-11-07 01:05:00|1120.73|1118.23|1120.84|1118.34|1120.97|1118.47|1120.72|1118.22|0
1667783400000|2022-11-07 01:10:00|1120.96|1118.46|1120.96|1118.46|1121.2|1118.7|1120.71|1118.21|0
1667783700000|2022-11-07 01:15:00|1120.84|1118.34|1120.23|1117.73|1120.84|1118.34|1119.74|1117.24|0
1667784000000|2022-11-07 01:20:00|1120.22|1117.72|1119.98|1117.48|1120.23|1117.73|1119.49|1116.99|0
1667784300000|2022-11-07 01:25:00|1120.22|1117.72|1119.74|1117.24|1120.22|1117.72|1119.74|1117.24|0
1667784600000|2022-11-07 01:30:00|1119.98|1117.48|1121.45|1118.95|1121.69|1119.19|1119.74|1117.24|0
1667784900000|2022-11-07 01:35:00|1121.21|1118.71|1124.67|1122.17|1125.16|1122.66|1121.21|1118.71|0
1667785200000|2022-11-07 01:40:00|1124.79|1122.29|1124.67|1122.17|1125.16|1122.66|1124.19|1121.69|0
1667785500000|2022-11-07 01:45:00|1124.68|1122.18|1124.19|1121.69|1124.68|1122.18|1123.95|1121.45|0
1667785800000|2022-11-07 01:50:00|1124.2|1121.7|1123.72|1121.22|1124.44|1121.94|1123.71|1121.21|0
1667786100000|2022-11-07 01:55:00|1123.73|1121.23|1123.96|1121.46|1124.46|1121.96|1123.72|1121.22|0
1667786400000|2022-11-07 02:00:00|1123.84|1121.34|1123.01|1120.51|1123.96|1121.46|1123.01|1120.51|0
1667786700000|2022-11-07 02:05:00|1123.24|1120.74|1123.02|1120.52|1123.26|1120.76|1123.01|1120.51|0
1667787000000|2022-11-07 02:10:00|1123.01|1120.51|1122.78|1120.28|1123.02|1120.52|1122.53|1120.03|0
1667787300000|2022-11-07 02:15:00|1123.02|1120.52|1122.54|1120.04|1123.27|1120.77|1122.3|1119.8|0
1667787600000|2022-11-07 02:20:00|1122.3|1119.8|1122.54|1120.04|1122.78|1120.28|1122.3|1119.8|0
1667787900000|2022-11-07 02:25:00|1122.55|1120.05|1122.78|1120.28|1123.03|1120.53|1122.55|1120.05|0
1667788200000|2022-11-07 02:30:00|1122.54|1120.04|1123.27|1120.77|1123.51|1121.01|1122.54|1120.04|0
1667788500000|2022-11-07 02:35:00|1123.28|1120.78|1123.75|1121.25|1124|1121.5|1123.27|1120.77|0
1667788800000|2022-11-07 02:40:00|1123.51|1121.01|1123.51|1121.01|1123.75|1121.25|1123.51|1121.01|0
1667789100000|2022-11-07 02:45:00|1123.52|1121.02|1123.52|1121.02|1123.75|1121.25|1123.27|1120.77|0
1667789400000|2022-11-07 02:50:00|1123.51|1121.01|1124|1121.5|1124|1121.5|1123.51|1121.01|0
1667789700000|2022-11-07 02:55:00|1124.01|1121.51|1124|1121.5|1124.01|1121.51|1123.76|1121.26|0
1667790000000|2022-11-07 03:00:00|1123.99|1121.49|1123.51|1121.01|1124|1121.5|1123.51|1121.01|0
1667790300000|2022-11-07 03:05:00|1123.5|1121|1123.51|1121.01|1123.51|1121.01|1123.26|1120.76|0
1667790600000|2022-11-07 03:10:00|1123.5|1121|1123.99|1121.49|1123.99|1121.49|1123.5|1121|0
1667790900000|2022-11-07 03:15:00|1124|1121.5|1124.47|1121.97|1124.47|1121.97|1123.99|1121.49|0
1667791200000|2022-11-07 03:20:00|1124.48|1121.98|1123.99|1121.49|1124.48|1121.98|1123.98|1121.48|0
1667791500000|2022-11-07 03:25:00|1123.98|1121.48|1124.24|1121.74|1124.97|1122.47|1123.98|1121.48|0
1667791800000|2022-11-07 03:30:00|1124.36|1121.86|1124.24|1121.74|1124.48|1121.98|1123.75|1121.25|0
1667792100000|2022-11-07 03:35:00|1124.36|1121.86|1124.73|1122.23|1124.73|1122.23|1124|1121.5|0
1667792400000|2022-11-07 03:40:00|1124.72|1122.22|1124.72|1122.22|1124.73|1122.23|1124.48|1121.98|0
1667792700000|2022-11-07 03:45:00|1124.73|1122.23|1124.72|1122.22|1124.96|1122.46|1124.47|1121.97|0
1667793000000|2022-11-07 03:50:00|1124.48|1121.98|1124.6|1122.1|1124.72|1122.22|1124.48|1121.98|0
1667793300000|2022-11-07 03:55:00|1124.48|1121.98|1124.23|1121.73|1124.72|1122.22|1124|1121.5|0
1667793600000|2022-11-07 04:00:00|1124.11|1121.61|1124.23|1121.73|1124.23|1121.73|1123.99|1121.49|0
1667793900000|2022-11-07 04:05:00|1124.22|1121.72|1124.47|1121.97|1124.71|1122.21|1124.22|1121.72|0
1667794200000|2022-11-07 04:10:00|1124.59|1122.09|1124.47|1121.97|1124.71|1122.21|1124.47|1121.97|0
1667794500000|2022-11-07 04:15:00|1124.59|1122.09|1124.47|1121.97|1124.71|1122.21|1124.47|1121.97|0
1667794800000|2022-11-07 04:20:00|1124.48|1121.98|1124.97|1122.47|1125.2|1122.7|1124.47|1121.97|0
1667795100000|2022-11-07 04:25:00|1124.96|1122.46|1124.72|1122.22|1125.21|1122.71|1124.72|1122.22|0
1667795400000|2022-11-07 04:30:00|1124.84|1122.34|1124.96|1122.46|1125.09|1122.59|1124.84|1122.34|0
1667795700000|2022-11-07 04:35:00|1124.72|1122.22|1124.84|1122.34|1124.97|1122.47|1124.72|1122.22|0
1667796000000|2022-11-07 04:40:00|1124.73|1122.23|1124.72|1122.22|1124.73|1122.23|1124.47|1121.97|0
1667796300000|2022-11-07 04:45:00|1124.71|1122.21|1124.72|1122.22|1124.96|1122.46|1124.71|1122.21|0
1667796600000|2022-11-07 04:50:00|1124.71|1122.21|1124.96|1122.46|1125.2|1122.7|1124.71|1122.21|0
1667796900000|2022-11-07 04:55:00|1124.72|1122.22|1124.71|1122.21|1124.96|1122.46|1124.71|1122.21|0
1667797200000|2022-11-07 05:00:00|1124.72|1122.22|1124.96|1122.46|1125.2|1122.7|1124.47|1121.97|0
1667797500000|2022-11-07 05:05:00|1124.95|1122.45|1124.48|1121.98|1125.08|1122.58|1124.47|1121.97|0
1667797800000|2022-11-07 05:10:00|1124.71|1122.21|1124.47|1121.97|1124.72|1122.22|1124.23|1121.73|0
1667798100000|2022-11-07 05:15:00|1124.35|1121.85|1124.72|1122.22|1124.72|1122.22|1124.23|1121.73|0
1667798400000|2022-11-07 05:20:00|1124.6|1122.1|1124.97|1122.47|1124.97|1122.47|1124.6|1122.1|0
1667798700000|2022-11-07 05:25:00|1125.08|1122.58|1124.72|1122.22|1125.08|1122.58|1124.71|1122.21|0
1667799000000|2022-11-07 05:30:00|1124.96|1122.46|1125.46|1122.96|1126.18|1123.68|1124.96|1122.46|0
1667799300000|2022-11-07 05:35:00|1125.58|1123.08|1125.21|1122.71|1125.58|1123.08|1125.09|1122.59|0
1667799600000|2022-11-07 05:40:00|1125.09|1122.59|1125.45|1122.95|1125.45|1122.95|1124.72|1122.22|0
1667799900000|2022-11-07 05:45:00|1125.33|1122.83|1124.95|1122.45|1125.45|1122.95|1124.71|1122.21|0
1667800200000|2022-11-07 05:50:00|1124.71|1122.21|1124.71|1122.21|1124.95|1122.45|1124.7|1122.2|0
1667800500000|2022-11-07 05:55:00|1124.95|1122.45|1124.71|1122.21|1124.95|1122.45|1124.7|1122.2|0
1667800800000|2022-11-07 06:00:00|1124.72|1122.22|1125.07|1122.57|1125.19|1122.69|1124.71|1122.21|0
1667801100000|2022-11-07 06:05:00|1124.96|1122.46|1125.19|1122.69|1125.43|1122.93|1124.95|1122.45|0
1667801400000|2022-11-07 06:10:00|1125.2|1122.7|1124.72|1122.22|1125.31|1122.81|1124.71|1122.21|0
1667801700000|2022-11-07 06:15:00|1124.84|1122.34|1125.2|1122.7|1125.2|1122.7|1124.72|1122.22|0
1667802000000|2022-11-07 06:20:00|1125.21|1122.71|1125.2|1122.7|1125.45|1122.95|1125.2|1122.7|0
1667802300000|2022-11-07 06:25:00|1125.19|1122.69|1125.19|1122.69|1125.43|1122.93|1124.71|1122.21|0
1667802600000|2022-11-07 06:30:00|1125.07|1122.57|1125.31|1122.81|1125.43|1122.93|1124.95|1122.45|0
1667802900000|2022-11-07 06:35:00|1125.32|1122.82|1125.68|1123.18|1125.81|1123.31|1125.19|1122.69|0
1667803200000|2022-11-07 06:40:00|1125.69|1123.19|1125.44|1122.94|1125.93|1123.43|1125.44|1122.94|0
1667803500000|2022-11-07 06:45:00|1125.2|1122.7|1124.72|1122.22|1125.2|1122.7|1124.72|1122.22|0
1667803800000|2022-11-07 06:50:00|1124.6|1122.1|1124.73|1122.23|1124.73|1122.23|1124.48|1121.98|0
1667804100000|2022-11-07 06:55:00|1124.72|1122.22|1125.2|1122.7|1125.21|1122.71|1124.48|1121.98|0
1667804400000|2022-11-07 07:00:00|1125.21|1122.71|1124.95|1122.45|1125.45|1122.95|1124.23|1121.73|0
1667804700000|2022-11-07 07:05:00|1125.19|1122.69|1124.23|1121.73|1125.43|1122.93|1123.98|1121.48|0
1667805000000|2022-11-07 07:10:00|1124.22|1121.72|1124.69|1122.19|1124.94|1122.44|1123.98|1121.48|0
1667805300000|2022-11-07 07:15:00|1124.7|1122.2|1123.98|1121.48|1124.94|1122.44|1123.98|1121.48|0
1667805600000|2022-11-07 07:20:00|1123.74|1121.24|1123.73|1121.23|1123.98|1121.48|1123.49|1120.99|0
1667805900000|2022-11-07 07:25:00|1123.74|1121.24|1123.73|1121.23|1123.98|1121.48|1123.49|1120.99|0
1667806200000|2022-11-07 07:30:00|1123.49|1120.99|1123|1120.5|1123.97|1121.47|1123|1120.5|0
1667806500000|2022-11-07 07:35:00|1122.76|1120.26|1122.05|1119.55|1123.01|1120.51|1121.57|1119.07|0
1667806800000|2022-11-07 07:40:00|1122.17|1119.67|1122.53|1120.03|1122.53|1120.03|1122.04|1119.54|0
1667807100000|2022-11-07 07:45:00|1122.52|1120.02|1121.56|1119.06|1122.53|1120.03|1121.32|1118.82|0
1667807400000|2022-11-07 07:50:00|1121.57|1119.07|1121.08|1118.58|1121.8|1119.3|1120.84|1118.34|0
1667807700000|2022-11-07 07:55:00|1120.84|1118.34|1121.56|1119.06|1121.57|1119.07|1120.84|1118.34|0
1667808000000|2022-11-07 08:00:00|1121.44|1118.94|1122.59|1122.09|1122.99|1122.49|1120.36|1117.86|0
1667808300000|2022-11-07 08:05:00|1122.64|1122.14|1121.49|1120.99|1122.79|1122.29|1119.59|1119.09|0
1667808600000|2022-11-07 08:10:00|1121.39|1120.89|1124.54|1124.04|1124.89|1124.39|1121.14|1120.64|6
1667808900000|2022-11-07 08:15:00|1124.49|1123.99|1128.19|1127.69|1128.39|1127.89|1124.34|1123.84|26
1667809200000|2022-11-07 08:20:00|1128.24|1127.74|1127.49|1126.99|1128.34|1127.84|1126.59|1126.09|10
1667809500000|2022-11-07 08:25:00|1127.44|1126.94|1128.14|1127.64|1128.79|1128.29|1127.04|1126.54|20
1667809800000|2022-11-07 08:30:00|1128.19|1127.69|1129.34|1128.84|1130.74|1130.24|1128.19|1127.69|50
1667810100000|2022-11-07 08:35:00|1129.29|1128.79|1129.14|1128.64|1129.79|1129.29|1128.54|1128.04|0
1667810400000|2022-11-07 08:40:00|1129.19|1128.69|1128.59|1128.09|1129.69|1129.19|1128.54|1128.04|0
1667810700000|2022-11-07 08:45:00|1128.64|1128.14|1130.54|1130.04|1130.64|1130.14|1128.54|1128.04|11
1667811000000|2022-11-07 08:50:00|1130.58|1130.08|1130.98|1130.48|1131.08|1130.58|1129.93|1129.43|0
1667811300000|2022-11-07 08:55:00|1131.03|1130.53|1129.98|1129.48|1131.48|1130.98|1129.68|1129.18|0
1667811600000|2022-11-07 09:00:00|1129.93|1129.43|1130.73|1130.23|1131.68|1131.18|1129.93|1129.43|0
1667811900000|2022-11-07 09:05:00|1130.68|1130.18|1130.58|1130.08|1130.68|1130.18|1128.43|1127.93|0
1667812200000|2022-11-07 09:10:00|1130.63|1130.13|1131.08|1130.58|1131.08|1130.58|1128.68|1128.18|0
1667812500000|2022-11-07 09:15:00|1131.03|1130.53|1131.58|1131.08|1131.63|1131.13|1130.98|1130.48|10
1667812800000|2022-11-07 09:20:00|1131.53|1131.03|1129.18|1128.68|1131.53|1131.03|1129.03|1128.53|20
1667813100000|2022-11-07 09:25:00|1129.23|1128.73|1129.98|1129.48|1130.18|1129.68|1129.23|1128.73|0
1667813400000|2022-11-07 09:30:00|1130.13|1129.63|1130.73|1130.23|1130.93|1130.43|1130.13|1129.63|0
1667813700000|2022-11-07 09:35:00|1130.78|1130.28|1130.78|1130.28|1130.83|1130.33|1129.83|1129.33|0
1667814000000|2022-11-07 09:40:00|1130.83|1130.33|1130.98|1130.48|1131.18|1130.68|1130.33|1129.83|0
1667814300000|2022-11-07 09:45:00|1131.08|1130.58|1130.08|1129.58|1131.33|1130.83|1130.03|1129.53|0
1667814600000|2022-11-07 09:50:00|1130.03|1129.53|1129.53|1129.03|1130.03|1129.53|1128.68|1128.18|0
1667814900000|2022-11-07 09:55:00|1129.43|1128.93|1129.43|1128.93|1129.53|1129.03|1128.23|1127.73|0
1667815200000|2022-11-07 10:00:00|1129.38|1128.88|1128.18|1127.68|1129.48|1128.98|1127.18|1126.68|0
1667815500000|2022-11-07 10:05:00|1128.23|1127.73|1129.58|1129.08|1129.63|1129.13|1128.13|1127.63|0
1667815800000|2022-11-07 10:10:00|1129.53|1129.03|1129.53|1129.03|1129.98|1129.48|1128.98|1128.48|0
1667816100000|2022-11-07 10:15:00|1129.58|1129.08|1130.38|1129.88|1130.38|1129.88|1129.58|1129.08|0
1667816400000|2022-11-07 10:20:00|1130.48|1129.98|1130.03|1129.53|1130.78|1130.28|1129.48|1128.98|0
1667816700000|2022-11-07 10:25:00|1129.98|1129.48|1129.48|1128.98|1130.13|1129.63|1129.18|1128.68|0
1667817000000|2022-11-07 10:30:00|1129.43|1128.93|1129.78|1129.28|1129.83|1129.33|1128.53|1128.03|4
1667817300000|2022-11-07 10:35:00|1129.73|1129.23|1129.18|1128.68|1129.73|1129.23|1127.93|1127.43|3
1667817600000|2022-11-07 10:40:00|1129.13|1128.63|1127.93|1127.43|1129.13|1128.63|1127.88|1127.38|3
1667817900000|2022-11-07 10:45:00|1127.98|1127.48|1127.23|1126.73|1128.68|1128.18|1127.23|1126.73|0
1667818200000|2022-11-07 10:50:00|1127.18|1126.68|1128.78|1128.28|1128.78|1128.28|1126.83|1126.33|2
1667818500000|2022-11-07 10:55:00|1128.68|1128.18|1128.73|1128.23|1129.38|1128.88|1128.13|1127.63|0
1667818800000|2022-11-07 11:00:00|1128.68|1128.18|1128.58|1128.08|1128.78|1128.28|1127.83|1127.33|0
1667819100000|2022-11-07 11:05:00|1128.53|1128.03|1128.38|1127.88|1128.53|1128.03|1127.33|1126.83|0
1667819400000|2022-11-07 11:10:00|1128.43|1127.93|1128.78|1128.28|1128.78|1128.28|1127.93|1127.43|0
1667819700000|2022-11-07 11:15:00|1128.83|1128.33|1129.18|1128.68|1129.33|1128.83|1128.58|1128.08|1
1667820000000|2022-11-07 11:20:00|1129.13|1128.63|1128.43|1127.93|1129.18|1128.68|1128.23|1127.73|3
1667820300000|2022-11-07 11:25:00|1128.48|1127.98|1129.38|1128.88|1129.38|1128.88|1128.28|1127.78|0
1667820600000|2022-11-07 11:30:00|1129.48|1128.98|1129.28|1128.78|1129.58|1129.08|1128.98|1128.48|5
1667820900000|2022-11-07 11:35:00|1129.38|1128.88|1128.68|1128.18|1129.38|1128.88|1128.48|1127.98|0
1667821200000|2022-11-07 11:40:00|1128.63|1128.13|1128.98|1128.48|1129.18|1128.68|1128.08|1127.58|0
1667821500000|2022-11-07 11:45:00|1128.93|1128.43|1129.03|1128.53|1129.08|1128.58|1128.23|1127.73|0
1667821800000|2022-11-07 11:50:00|1129.08|1128.58|1129.08|1128.58|1129.48|1128.98|1129.03|1128.53|0
1667822100000|2022-11-07 11:55:00|1129.03|1128.53|1129.18|1128.68|1129.18|1128.68|1128.63|1128.13|2
1667822400000|2022-11-07 12:00:00|1129.08|1128.58|1128.63|1128.13|1129.08|1128.58|1127.68|1127.18|0
1667822700000|2022-11-07 12:05:00|1128.68|1128.18|1128.18|1127.68|1128.88|1128.38|1127.93|1127.43|0
1667823000000|2022-11-07 12:10:00|1128.13|1127.63|1128.88|1128.38|1129.38|1128.88|1128.13|1127.63|0
1667823300000|2022-11-07 12:15:00|1128.83|1128.33|1127.98|1127.48|1128.83|1128.33|1127.93|1127.43|0
1667823600000|2022-11-07 12:20:00|1127.93|1127.43|1127.58|1127.08|1128.48|1127.98|1127.58|1127.08|4
1667823900000|2022-11-07 12:25:00|1127.63|1127.13|1126.53|1126.03|1127.83|1127.33|1126.53|1126.03|0
1667824200000|2022-11-07 12:30:00|1126.58|1126.08|1127.48|1126.98|1127.58|1127.08|1126.08|1125.58|50
1667824500000|2022-11-07 12:35:00|1127.53|1127.03|1128.18|1127.68|1128.18|1127.68|1127.13|1126.63|0
1667824800000|2022-11-07 12:40:00|1128.06|1127.56|1127.01|1126.51|1128.26|1127.76|1126.91|1126.41|0
1667825100000|2022-11-07 12:45:00|1126.96|1126.46|1127.36|1126.86|1127.41|1126.91|1126.76|1126.26|1
1667825400000|2022-11-07 12:50:00|1127.41|1126.91|1127.71|1127.21|1128.71|1128.21|1127.41|1126.91|1
1667825700000|2022-11-07 12:55:00|1127.76|1127.26|1128.16|1127.66|1128.61|1128.11|1127.21|1126.71|10
1667826000000|2022-11-07 13:00:00|1128.11|1127.61|1130.26|1129.76|1130.26|1129.76|1127.71|1127.21|28
1667826300000|2022-11-07 13:05:00|1130.21|1129.71|1127.86|1127.36|1130.26|1129.76|1127.76|1127.26|0
1667826600000|2022-11-07 13:10:00|1127.81|1127.31|1127.96|1127.46|1128.26|1127.76|1127.61|1127.11|0
1667826900000|2022-11-07 13:15:00|1128.06|1127.56|1127.71|1127.21|1128.61|1128.11|1127.51|1127.01|0
1667827200000|2022-11-07 13:20:00|1127.81|1127.31|1126.41|1125.91|1127.81|1127.31|1126.41|1125.91|0
1667827500000|2022-11-07 13:25:00|1126.46|1125.96|1125.66|1125.16|1126.76|1126.26|1125.61|1125.11|0
1667827800000|2022-11-07 13:30:00|1125.71|1125.21|1126.61|1126.11|1126.71|1126.21|1125.21|1124.71|10
1667828100000|2022-11-07 13:35:00|1126.66|1126.16|1126.51|1126.01|1127.06|1126.56|1126.46|1125.96|0
1667828400000|2022-11-07 13:40:00|1126.41|1125.91|1126.11|1125.61|1126.66|1126.16|1126.11|1125.61|0
1667828700000|2022-11-07 13:45:00|1126.16|1125.66|1126.11|1125.61|1126.66|1126.16|1125.76|1125.26|3
1667829000000|2022-11-07 13:50:00|1126.16|1125.66|1126.46|1125.96|1126.51|1126.01|1125.66|1125.16|0
1667829300000|2022-11-07 13:55:00|1126.51|1126.01|1126.11|1125.61|1127.21|1126.71|1125.86|1125.36|1
1667829600000|2022-11-07 14:00:00|1126.16|1125.66|1127.56|1127.06|1127.91|1127.41|1126.16|1125.66|2
1667829900000|2022-11-07 14:05:00|1127.61|1127.11|1126.71|1126.21|1127.86|1127.36|1126.46|1125.96|24
1667830200000|2022-11-07 14:10:00|1126.76|1126.26|1126.86|1126.36|1127.16|1126.66|1126.26|1125.76|9
1667830500000|2022-11-07 14:15:00|1126.81|1126.31|1127.16|1126.66|1127.56|1127.06|1126.16|1125.66|21
1667830800000|2022-11-07 14:20:00|1127.06|1126.56|1127.46|1126.96|1127.61|1127.11|1126.81|1126.31|8
1667831100000|2022-11-07 14:25:00|1127.36|1126.86|1127.41|1126.91|1127.96|1127.46|1127.01|1126.51|1
1667831400000|2022-11-07 14:30:00|1127.46|1126.96|1127.26|1126.76|1127.71|1127.21|1126.66|1126.16|7
1667831700000|2022-11-07 14:35:00|1127.31|1126.81|1126.56|1126.06|1127.76|1127.26|1125.61|1125.11|7
1667832000000|2022-11-07 14:40:00|1126.61|1126.11|1126.76|1126.26|1127.36|1126.86|1126.16|1125.66|4
1667832300000|2022-11-07 14:45:00|1126.71|1126.21|1126.66|1126.16|1127.11|1126.61|1125.86|1125.36|5
1667832600000|2022-11-07 14:50:00|1126.71|1126.21|1125.16|1124.66|1127.31|1126.81|1124.96|1124.46|4
1667832900000|2022-11-07 14:55:00|1125.21|1124.71|1125.01|1124.51|1125.71|1125.21|1124.71|1124.21|15
1667833200000|2022-11-07 15:00:00|1125.06|1124.56|1127.11|1126.61|1127.16|1126.66|1125.06|1124.56|0
1667833500000|2022-11-07 15:05:00|1127.16|1126.66|1127.26|1126.76|1127.96|1127.46|1126.76|1126.26|0
1667833800000|2022-11-07 15:10:00|1127.32|1126.82|1127.32|1126.82|1127.52|1127.02|1126.22|1125.72|0
1667834100000|2022-11-07 15:15:00|1127.42|1126.92|1129.13|1126.63|1129.13|1127.77|1127.32|1126.62|14
1667834400000|2022-11-07 15:20:00|1129.12|1126.62|1128.37|1125.87|1129.12|1126.62|1127.88|1125.38|0
1667834700000|2022-11-07 15:25:00|1128.36|1125.86|1128.12|1125.62|1128.36|1125.86|1127.38|1124.88|0
1667835000000|2022-11-07 15:30:00|1128.36|1125.86|1128.11|1125.61|1128.6|1126.1|1127.39|1124.89|0
1667835300000|2022-11-07 15:35:00|1128.12|1125.62|1127.39|1124.89|1128.38|1125.88|1127.38|1124.88|0
1667835600000|2022-11-07 15:40:00|1127.62|1125.12|1128.36|1125.86|1128.37|1125.87|1127.38|1124.88|0
1667835900000|2022-11-07 15:45:00|1128.37|1125.87|1128.59|1126.09|1129.1|1126.6|1128.1|1125.6|0
1667836200000|2022-11-07 15:50:00|1128.58|1126.08|1128.87|1126.37|1129.12|1126.62|1128.34|1125.84|0
1667836500000|2022-11-07 15:55:00|1128.86|1126.36|1128.88|1126.38|1129.12|1126.62|1128.38|1125.88|0
1667836800000|2022-11-07 16:00:00|1128.64|1126.14|1128.64|1126.14|1129.13|1126.63|1127.9|1125.4|0
1667837100000|2022-11-07 16:05:00|1128.65|1126.15|1128.86|1126.36|1129.13|1126.63|1127.42|1124.92|0
1667837400000|2022-11-07 16:10:00|1128.87|1126.37|1128.37|1125.87|1128.87|1126.37|1128.12|1125.62|0
1667837700000|2022-11-07 16:15:00|1128.38|1125.88|1128.39|1125.89|1129.12|1126.62|1128.37|1125.87|0
1667838000000|2022-11-07 16:20:00|1128.38|1125.88|1128.88|1126.38|1129.13|1126.63|1128.14|1125.64|0
1667838300000|2022-11-07 16:25:00|1128.87|1126.37|1129.36|1126.86|1129.62|1127.12|1128.62|1126.12|0
1667838600000|2022-11-07 16:30:00|1129.37|1126.87|1129.37|1126.87|1130.33|1127.83|1129.13|1126.63|0
1667838900000|2022-11-07 16:35:00|1129.14|1126.64|1129.11|1126.61|1129.6|1127.1|1128.88|1126.38|0
1667839200000|2022-11-07 16:40:00|1129.1|1126.6|1127.62|1125.12|1129.1|1126.6|1126.9|1124.4|0
1667839500000|2022-11-07 16:45:00|1127.61|1125.11|1128.11|1125.61|1128.11|1125.61|1127.37|1124.87|0
1667839800000|2022-11-07 16:50:00|1128.1|1125.6|1127.87|1125.37|1128.12|1125.62|1127.62|1125.12|0
1667840100000|2022-11-07 16:55:00|1127.88|1125.38|1127.13|1124.63|1128.12|1125.62|1127.13|1124.63|0
1667840400000|2022-11-07 17:00:00|1127.14|1124.64|1127.13|1124.63|1127.38|1124.88|1126.64|1124.14|0
1667840700000|2022-11-07 17:05:00|1126.89|1124.39|1127.88|1125.38|1127.88|1125.38|1126.88|1124.38|0
1667841000000|2022-11-07 17:10:00|1127.87|1125.37|1127.88|1125.38|1128.37|1125.87|1127.87|1125.37|0
1667841300000|2022-11-07 17:15:00|1127.87|1125.37|1127.89|1125.39|1128.13|1125.63|1127.39|1124.89|0
1667841600000|2022-11-07 17:20:00|1127.88|1125.38|1128.15|1125.65|1128.15|1125.65|1127.4|1124.9|0
1667841900000|2022-11-07 17:25:00|1128.14|1125.64|1128.14|1125.64|1128.38|1125.88|1127.65|1125.15|0
1667842200000|2022-11-07 17:30:00|1128.38|1125.88|1128.14|1125.64|1128.63|1126.13|1128.14|1125.64|0
1667842500000|2022-11-07 17:35:00|1128.15|1125.65|1127.9|1125.4|1128.15|1125.65|1127.41|1124.91|0
1667842800000|2022-11-07 17:40:00|1128.14|1125.64|1128.14|1125.64|1128.37|1125.87|1127.64|1125.14|0
1667843100000|2022-11-07 17:45:00|1128.13|1125.63|1127.65|1125.15|1128.62|1126.12|1127.64|1125.14|0
1667843400000|2022-11-07 17:50:00|1127.64|1125.14|1127.4|1124.9|1127.65|1125.15|1127.4|1124.9|0
1667843700000|2022-11-07 17:55:00|1127.41|1124.91|1127.66|1125.16|1127.9|1125.4|1127.16|1124.66|0
1667844000000|2022-11-07 18:00:00|1127.9|1125.4|1128.64|1126.14|1128.64|1126.14|1127.9|1125.4|0
1667844300000|2022-11-07 18:05:00|1128.65|1126.15|1128.65|1126.15|1128.66|1126.16|1128.4|1125.9|0
1667844600000|2022-11-07 18:10:00|1128.89|1126.39|1128.65|1126.15|1129.14|1126.64|1128.64|1126.14|0
1667844900000|2022-11-07 18:15:00|1128.89|1126.39|1128.65|1126.15|1128.9|1126.4|1128.16|1125.66|0
1667845200000|2022-11-07 18:20:00|1128.64|1126.14|1128.4|1125.9|1128.64|1126.14|1128.28|1125.78|0
1667845500000|2022-11-07 18:25:00|1128.39|1125.89|1128.65|1126.15|1128.89|1126.39|1128.15|1125.65|0
1667845800000|2022-11-07 18:30:00|1128.77|1126.27|1128.39|1125.89|1128.89|1126.39|1128.39|1125.89|0
1667846100000|2022-11-07 18:35:00|1128.4|1125.9|1128.4|1125.9|1128.4|1125.9|1128.14|1125.64|0
1667846400000|2022-11-07 18:40:00|1128.39|1125.89|1128.16|1125.66|1128.4|1125.9|1127.91|1125.41|0
1667846700000|2022-11-07 18:45:00|1128.4|1125.9|1128.4|1125.9|1128.65|1126.15|1128.16|1125.66|0
1667847000000|2022-11-07 18:50:00|1128.41|1125.91|1128.65|1126.15|1128.65|1126.15|1128.4|1125.9|0
1667847300000|2022-11-07 18:55:00|1128.66|1126.16|1128.9|1126.4|1128.9|1126.4|1128.41|1125.91|0
1667847600000|2022-11-07 19:00:00|1128.91|1126.41|1129.16|1126.66|1129.16|1126.66|1128.9|1126.4|0
1667847900000|2022-11-07 19:05:00|1129.17|1126.67|1129.16|1126.66|1129.17|1126.67|1128.91|1126.41|0
1667848200000|2022-11-07 19:10:00|1129.17|1126.67|1129.67|1127.17|1129.67|1127.17|1129.16|1126.66|0
1667848500000|2022-11-07 19:15:00|1129.68|1127.18|1130.65|1128.15|1130.66|1128.16|1129.68|1127.18|0
1667848800000|2022-11-07 19:20:00|1130.41|1127.91|1130.66|1128.16|1130.66|1128.16|1130.41|1127.91|0
1667849100000|2022-11-07 19:25:00|1130.65|1128.15|1130.66|1128.16|1130.67|1128.17|1130.41|1127.91|0
1667849400000|2022-11-07 19:30:00|1130.67|1128.17|1131.39|1128.89|1131.4|1128.9|1130.66|1128.16|0
1667849700000|2022-11-07 19:35:00|1131.4|1128.9|1131.63|1129.13|1131.64|1129.14|1131.15|1128.65|0
1667850000000|2022-11-07 19:40:00|1131.64|1129.14|1131.15|1128.65|1131.64|1129.14|1130.9|1128.4|0
1667850300000|2022-11-07 19:45:00|1131.16|1128.66|1131.15|1128.65|1131.4|1128.9|1130.91|1128.41|0
1667850600000|2022-11-07 19:50:00|1130.91|1128.41|1130.91|1128.41|1131.16|1128.66|1130.67|1128.17|0
1667850900000|2022-11-07 19:55:00|1131.03|1128.53|1130.65|1128.15|1131.15|1128.65|1130.41|1127.91|0
1667851200000|2022-11-07 20:00:00|1130.77|1128.27|1130.9|1128.4|1130.91|1128.41|1130.77|1128.27|0
1667851500000|2022-11-07 20:05:00|1130.91|1128.41|1130.67|1128.17|1131.15|1128.65|1130.42|1127.92|0
1667851800000|2022-11-07 20:10:00|1130.91|1128.41|1131.4|1128.9|1131.41|1128.91|1130.67|1128.17|0
1667852100000|2022-11-07 20:15:00|1131.41|1128.91|1131.65|1129.15|1131.66|1129.16|1131.17|1128.67|0
1667852400000|2022-11-07 20:20:00|1131.53|1129.03|1131.65|1129.15|1131.66|1129.16|1131.15|1128.65|0
1667852700000|2022-11-07 20:25:00|1131.66|1129.16|1131.18|1128.68|1131.66|1129.16|1130.93|1128.43|0
1667853000000|2022-11-07 20:30:00|1131.17|1128.67|1131.42|1128.92|1131.91|1129.41|1130.93|1128.43|0
1667853300000|2022-11-07 20:35:00|1131.43|1128.93|1131.17|1128.67|1131.66|1129.16|1130.92|1128.42|0
1667853600000|2022-11-07 20:40:00|1130.93|1128.43|1131.17|1128.67|1131.18|1128.68|1130.68|1128.18|0
1667853900000|2022-11-07 20:45:00|1130.93|1128.43|1130.95|1128.45|1131.17|1128.67|1130.45|1127.95|0
1667854200000|2022-11-07 20:50:00|1130.94|1128.44|1129.74|1127.24|1130.95|1128.45|1129.5|1127|0
1667854500000|2022-11-07 20:55:00|1129.73|1127.23|1129.51|1127.01|1129.74|1127.24|1129|1126.5|0
1667854800000|2022-11-07 21:00:00|1129.7|1127.2|1129.51|1127.01|1129.7|1127.2|1128.9|1126.4|0
1667855100000|2022-11-07 21:05:00|1129.46|1126.96|1129.51|1127.01|1129.65|1127.15|1129.36|1126.86|0
1667855400000|2022-11-07 21:10:00|1129.46|1126.96|1129.36|1126.86|1129.73|1127.23|1129.36|1126.86|0
1667855700000|2022-11-07 21:15:00|1129.41|1126.91|1129.51|1127.01|1129.61|1127.11|1129.36|1126.86|0
1667856000000|2022-11-07 21:20:00|1129.56|1127.06|1129.65|1127.15|1129.65|1127.15|1129.51|1127.01|0
1667856300000|2022-11-07 21:25:00|1129.61|1127.11|1129.41|1126.91|1129.7|1127.2|1129.41|1126.91|0
1667856600000|2022-11-07 21:30:00|1129.51|1127.01|1129.41|1126.91|1129.51|1127.01|1129.36|1126.86|0
1667856900000|2022-11-07 21:35:00|1129.39|1126.89|1129.17|1126.67|1129.41|1126.91|1129.09|1126.59|0
1667857200000|2022-11-07 21:40:00|1129.19|1126.69|1129.04|1126.54|1129.19|1126.69|1129|1126.5|0
1667857500000|2022-11-07 21:45:00|1129|1126.5|1128.56|1126.06|1129.09|1126.59|1128.56|1126.06|0
1667857800000|2022-11-07 21:50:00|1128.61|1126.11|1128.8|1126.3|1128.95|1126.45|1128.61|1126.11|0
1667858100000|2022-11-07 21:55:00|1128.85|1126.35|1128.9|1126.4|1129|1126.5|1128.8|1126.3|0
1667858400000|2022-11-07 22:00:00|1128.87|1126.37|1128.9|1126.4|1128.97|1126.47|1128.85|1126.35|0
1667858700000|2022-11-07 22:05:00|1128.87|1126.37|1128.97|1126.47|1128.97|1126.47|1128.87|1126.37|0
1667859000000|2022-11-07 22:10:00|1128.95|1126.45|1129.09|1126.59|1129.09|1126.59|1128.87|1126.37|0
1667859300000|2022-11-07 22:15:00|1129.12|1126.62|1129.09|1126.59|1129.19|1126.69|1129.04|1126.54|0
1667859600000|2022-11-07 22:20:00|1129.07|1126.57|1129.09|1126.59|1129.09|1126.59|1129.04|1126.54|0
1667860200000|2022-11-07 22:30:00|1129.12|1126.62|1129.09|1126.59|1129.12|1126.62|1129.09|1126.59|0
1667860500000|2022-11-07 22:35:00|1129.12|1126.62|1129.09|1126.59|1129.12|1126.62|1129.09|1126.59|0
1667860800000|2022-11-07 22:40:00|1129.04|1126.54|1129.04|1126.54|1129.04|1126.54|1129.04|1126.54|0
1667861100000|2022-11-07 22:45:00|1129.07|1126.57|1129.07|1126.57|1129.12|1126.62|1129.07|1126.57|0
1667861400000|2022-11-07 22:50:00|1129.09|1126.59|1129.04|1126.54|1129.09|1126.59|1129.04|1126.54|0
1667861700000|2022-11-07 22:55:00|1129.02|1126.52|1129.12|1126.62|1129.12|1126.62|1128.97|1126.47|0
1667862000000|2022-11-07 23:00:00|1129.11|1126.61|1128.82|1126.32|1129.12|1126.62|1128.29|1125.79|0
1667862300000|2022-11-07 23:05:00|1128.8|1126.3|1129.17|1126.67|1129.17|1126.67|1128.68|1126.18|0
1667862600000|2022-11-07 23:10:00|1129.12|1126.62|1129.41|1126.91|1129.56|1127.06|1129.04|1126.54|0
1667862900000|2022-11-07 23:15:00|1129.46|1126.96|1129.31|1126.81|1129.61|1127.11|1129.21|1126.71|0
1667863200000|2022-11-07 23:20:00|1129.26|1126.76|1129.09|1126.59|1129.34|1126.84|1129.09|1126.59|0
1667863500000|2022-11-07 23:25:00|1129.07|1126.57|1129.04|1126.54|1129.26|1126.76|1129.04|1126.54|0
1667863800000|2022-11-07 23:30:00|1129|1126.5|1128.65|1126.15|1129.09|1126.59|1128.65|1126.15|0
1667864100000|2022-11-07 23:35:00|1128.66|1126.16|1129.09|1126.59|1129.09|1126.59|1128.65|1126.15|0
1667864400000|2022-11-07 23:40:00|1129.1|1126.6|1129.26|1126.76|1129.31|1126.81|1128.95|1126.45|0
1667864700000|2022-11-07 23:45:00|1129.29|1126.79|1129.51|1127.01|1129.51|1127.01|1129.12|1126.62|0
1667865000000|2022-11-07 23:50:00|1129.56|1127.06|1129.56|1127.06|1129.65|1127.15|1129.26|1126.76|0
1667865300000|2022-11-07 23:55:00|1129.58|1127.08|1129.7|1127.2|1129.75|1127.25|1129.51|1127.01|0
1667865600000|2022-11-08 00:00:00|1129.65|1127.15|1129.8|1127.3|1129.8|1127.3|1129.56|1127.06|0
1667865900000|2022-11-08 00:05:00|1129.78|1127.28|1129.65|1127.15|1129.78|1127.28|1129.61|1127.11|0
1667866200000|2022-11-08 00:10:00|1129.66|1127.16|1129.8|1127.3|1129.8|1127.3|1129.56|1127.06|0
1667866500000|2022-11-08 00:15:00|1129.92|1127.42|1129.99|1127.49|1130.47|1127.97|1129.92|1127.42|0
1667866800000|2022-11-08 00:20:00|1130.11|1127.61|1130.59|1128.09|1130.59|1128.09|1129.99|1127.49|0
1667867100000|2022-11-08 00:25:00|1130.47|1127.97|1131.07|1128.57|1131.07|1128.57|1130.47|1127.97|0
1667867400000|2022-11-08 00:30:00|1131.19|1128.69|1132.17|1129.67|1132.41|1129.91|1131.19|1128.69|0
1667867700000|2022-11-08 00:35:00|1132.18|1129.68|1132.41|1129.91|1132.65|1130.15|1132.16|1129.66|0
1667868000000|2022-11-08 00:40:00|1132.42|1129.92|1132.65|1130.15|1132.66|1130.16|1132.41|1129.91|0
1667868300000|2022-11-08 00:45:00|1132.66|1130.16|1132.16|1129.66|1132.66|1130.16|1132.16|1129.66|0
1667868600000|2022-11-08 00:50:00|1131.92|1129.42|1132.16|1129.66|1132.16|1129.66|1131.92|1129.42|0
1667868900000|2022-11-08 00:55:00|1132.04|1129.54|1132.4|1129.9|1132.4|1129.9|1131.92|1129.42|0
1667869200000|2022-11-08 01:00:00|1132.16|1129.66|1131.43|1128.93|1132.16|1129.66|1131.43|1128.93|0
1667869500000|2022-11-08 01:05:00|1131.31|1128.81|1131.43|1128.93|1131.91|1129.41|1131.31|1128.81|0
1667869800000|2022-11-08 01:10:00|1131.55|1129.05|1131.67|1129.17|1131.67|1129.17|1131.43|1128.93|0
1667870100000|2022-11-08 01:15:00|1131.55|1129.05|1131.91|1129.41|1131.91|1129.41|1131.43|1128.93|0
1667870400000|2022-11-08 01:20:00|1132.15|1129.65|1131.18|1128.68|1132.15|1129.65|1131.18|1128.68|0
1667870700000|2022-11-08 01:25:00|1130.94|1128.44|1131.42|1128.92|1131.67|1129.17|1130.94|1128.44|0
1667871000000|2022-11-08 01:30:00|1131.66|1129.16|1131.42|1128.92|1131.9|1129.4|1130.94|1128.44|0
1667871300000|2022-11-08 01:35:00|1131.66|1129.16|1131.42|1128.92|1131.9|1129.4|1131.42|1128.92|0
1667871600000|2022-11-08 01:40:00|1131.18|1128.68|1131.42|1128.92|1131.43|1128.93|1131.18|1128.68|0
1667871900000|2022-11-08 01:45:00|1131.66|1129.16|1131.3|1128.8|1131.67|1129.17|1131.18|1128.68|0
1667872200000|2022-11-08 01:50:00|1131.31|1128.81|1131.42|1128.92|1131.66|1129.16|1131.18|1128.68|0
1667872500000|2022-11-08 01:55:00|1131.54|1129.04|1131.66|1129.16|1131.66|1129.16|1131.42|1128.92|0
1667872800000|2022-11-08 02:00:00|1131.42|1128.92|1131.18|1128.68|1131.66|1129.16|1131.18|1128.68|0
1667873100000|2022-11-08 02:05:00|1131.17|1128.67|1130.46|1127.96|1131.18|1128.68|1130.45|1127.95|0
1667873400000|2022-11-08 02:10:00|1130.45|1127.95|1130.45|1127.95|1130.7|1128.2|1130.21|1127.71|0
1667873700000|2022-11-08 02:15:00|1130.46|1127.96|1130.69|1128.19|1130.7|1128.2|1130.46|1127.96|0
1667874000000|2022-11-08 02:20:00|1130.93|1128.43|1130.93|1128.43|1130.93|1128.43|1130.69|1128.19|0
1667874300000|2022-11-08 02:25:00|1130.69|1128.19|1130.93|1128.43|1130.94|1128.44|1130.69|1128.19|0
1667874600000|2022-11-08 02:30:00|1130.94|1128.44|1130.69|1128.19|1131.18|1128.68|1130.69|1128.19|0
1667874900000|2022-11-08 02:35:00|1130.93|1128.43|1130.69|1128.19|1130.93|1128.43|1130.69|1128.19|0
1667875200000|2022-11-08 02:40:00|1130.93|1128.43|1130.46|1127.96|1130.93|1128.43|1130.45|1127.95|0
1667875500000|2022-11-08 02:45:00|1130.45|1127.95|1130.21|1127.71|1130.46|1127.96|1129.97|1127.47|0
1667875800000|2022-11-08 02:50:00|1130.2|1127.7|1130.21|1127.71|1130.21|1127.71|1129.97|1127.47|0
1667876100000|2022-11-08 02:55:00|1129.97|1127.47|1129.96|1127.46|1130.21|1127.71|1129.96|1127.46|0
1667876400000|2022-11-08 03:00:00|1129.97|1127.47|1129.97|1127.47|1129.97|1127.47|1129.96|1127.46|0
1667876700000|2022-11-08 03:05:00|1129.98|1127.48|1130.22|1127.72|1130.22|1127.72|1129.97|1127.47|0
1667877000000|2022-11-08 03:10:00|1130.21|1127.71|1130.22|1127.72|1130.22|1127.72|1129.98|1127.48|0
1667877300000|2022-11-08 03:15:00|1129.98|1127.48|1130.22|1127.72|1130.22|1127.72|1129.98|1127.48|0
1667877600000|2022-11-08 03:20:00|1129.98|1127.48|1129.97|1127.47|1129.98|1127.48|1129.97|1127.47|0
1667877900000|2022-11-08 03:25:00|1129.98|1127.48|1130.22|1127.72|1130.22|1127.72|1129.97|1127.47|0
1667878200000|2022-11-08 03:30:00|1130.34|1127.84|1130.22|1127.72|1130.34|1127.84|1130.22|1127.72|0
1667878500000|2022-11-08 03:35:00|1130.23|1127.73|1130.47|1127.97|1130.47|1127.97|1130.22|1127.72|0
1667878800000|2022-11-08 03:40:00|1130.46|1127.96|1130.46|1127.96|1130.47|1127.97|1130.23|1127.73|0
1667879100000|2022-11-08 03:45:00|1130.23|1127.73|1130.23|1127.73|1130.46|1127.96|1130.22|1127.72|0
1667879400000|2022-11-08 03:50:00|1130.34|1127.84|1130.46|1127.96|1130.47|1127.97|1130.22|1127.72|0
1667879700000|2022-11-08 03:55:00|1130.34|1127.84|1130.22|1127.72|1130.34|1127.84|1130.22|1127.72|0
1667880000000|2022-11-08 04:00:00|1130.23|1127.73|1130.23|1127.73|1130.47|1127.97|1130.22|1127.72|0
1667880300000|2022-11-08 04:05:00|1130.22|1127.72|1129.98|1127.48|1130.23|1127.73|1129.98|1127.48|0
1667880900000|2022-11-08 04:15:00|1129.97|1127.47|1129.73|1127.23|1129.97|1127.47|1129.73|1127.23|0
1667881200000|2022-11-08 04:20:00|1129.72|1127.22|1129.72|1127.22|1129.96|1127.46|1129.72|1127.22|0
1667881500000|2022-11-08 04:25:00|1129.49|1126.99|1129.48|1126.98|1129.49|1126.99|1129.48|1126.98|0
1667881800000|2022-11-08 04:30:00|1129.25|1126.75|1129.49|1126.99|1129.49|1126.99|1129.25|1126.75|0
1667882100000|2022-11-08 04:35:00|1129.48|1126.98|1129.48|1126.98|1129.49|1126.99|1129.48|1126.98|0
1667882400000|2022-11-08 04:40:00|1129.49|1126.99|1129|1126.5|1129.49|1126.99|1129|1126.5|0
1667882700000|2022-11-08 04:45:00|1129.01|1126.51|1129.49|1126.99|1129.49|1126.99|1129|1126.5|0
1667883600000|2022-11-08 05:00:00|1129.48|1126.98|1129.48|1126.98|1129.73|1127.23|1129.24|1126.74|0
1667883900000|2022-11-08 05:05:00|1129.49|1126.99|1128.76|1126.26|1129.72|1127.22|1128.76|1126.26|0
1667884200000|2022-11-08 05:10:00|1128.64|1126.14|1128.52|1126.02|1128.77|1126.27|1128.52|1126.02|0
1667884500000|2022-11-08 05:15:00|1128.51|1126.01|1128.28|1125.78|1128.52|1126.02|1128.28|1125.78|0
1667884800000|2022-11-08 05:20:00|1128.52|1126.02|1128.76|1126.26|1128.76|1126.26|1128.28|1125.78|0
1667885100000|2022-11-08 05:25:00|1128.64|1126.14|1129|1126.5|1129|1126.5|1128.52|1126.02|0
1667885400000|2022-11-08 05:30:00|1128.99|1126.49|1129|1126.5|1129.24|1126.74|1128.76|1126.26|0
1667885700000|2022-11-08 05:35:00|1128.76|1126.26|1128.75|1126.25|1128.76|1126.26|1128.75|1126.25|0
1667886000000|2022-11-08 05:40:00|1128.52|1126.02|1129|1126.5|1129|1126.5|1128.28|1125.78|0
1667886300000|2022-11-08 05:45:00|1129.24|1126.74|1129.23|1126.73|1129.24|1126.74|1129.23|1126.73|0
1667886600000|2022-11-08 05:50:00|1129.11|1126.61|1129.72|1127.22|1129.72|1127.22|1129|1126.5|0
1667886900000|2022-11-08 05:55:00|1129.6|1127.1|1129.23|1126.73|1129.6|1127.1|1129.23|1126.73|0
1667887200000|2022-11-08 06:00:00|1129.24|1126.74|1129.95|1127.45|1130.2|1127.7|1129.23|1126.73|0
1667887500000|2022-11-08 06:05:00|1130.19|1127.69|1130.19|1127.69|1130.19|1127.69|1129.95|1127.45|0
1667887800000|2022-11-08 06:10:00|1130.07|1127.57|1129.82|1127.32|1130.19|1127.69|1129.7|1127.2|0
1667888100000|2022-11-08 06:15:00|1129.7|1127.2|1129.82|1127.32|1129.82|1127.32|1129.58|1127.08|0
1667888400000|2022-11-08 06:20:00|1130.06|1127.56|1130.06|1127.56|1130.07|1127.57|1129.94|1127.44|0
1667888700000|2022-11-08 06:25:00|1129.82|1127.32|1129.95|1127.45|1130.19|1127.69|1129.71|1127.21|0
1667889000000|2022-11-08 06:30:00|1129.83|1127.33|1130.2|1127.7|1130.2|1127.7|1129.83|1127.33|0
1667889300000|2022-11-08 06:35:00|1129.96|1127.46|1130.2|1127.7|1130.2|1127.7|1129.96|1127.46|0
1667889600000|2022-11-08 06:40:00|1130.19|1127.69|1130.68|1128.18|1130.68|1128.18|1130.19|1127.69|0
1667889900000|2022-11-08 06:45:00|1130.91|1128.41|1130.67|1128.17|1130.91|1128.41|1130.67|1128.17|0
1667890200000|2022-11-08 06:50:00|1130.43|1127.93|1130.43|1127.93|1130.44|1127.94|1130.19|1127.69|0
1667890500000|2022-11-08 06:55:00|1130.19|1127.69|1130.2|1127.7|1130.2|1127.7|1130.19|1127.69|0
1667890800000|2022-11-08 07:00:00|1129.96|1127.46|1129.48|1126.98|1130.44|1127.94|1129.24|1126.74|0
1667891100000|2022-11-08 07:05:00|1129.49|1126.99|1129|1126.5|1129.96|1127.46|1129|1126.5|0
1667891400000|2022-11-08 07:10:00|1128.99|1126.49|1128.75|1126.25|1128.99|1126.49|1128.27|1125.77|0
1667891700000|2022-11-08 07:15:00|1128.63|1126.13|1128.27|1125.77|1128.75|1126.25|1128.03|1125.53|0
1667892000000|2022-11-08 07:20:00|1128.28|1125.78|1128.52|1126.02|1128.53|1126.03|1128.04|1125.54|0
1667892300000|2022-11-08 07:25:00|1128.29|1125.79|1128.65|1126.15|1128.77|1126.27|1128.28|1125.78|0
1667892600000|2022-11-08 07:30:00|1128.53|1126.03|1128.05|1125.55|1128.53|1126.03|1127.81|1125.31|0
1667892900000|2022-11-08 07:35:00|1127.93|1125.43|1128.05|1125.55|1128.29|1125.79|1127.93|1125.43|0
1667893200000|2022-11-08 07:40:00|1127.81|1125.31|1128.05|1125.55|1128.05|1125.55|1127.56|1125.06|0
1667893500000|2022-11-08 07:45:00|1127.81|1125.31|1128.05|1125.55|1128.05|1125.55|1127.57|1125.07|0
1667893800000|2022-11-08 07:50:00|1127.93|1125.43|1127.57|1125.07|1128.05|1125.55|1127.09|1124.59|0
1667894100000|2022-11-08 07:55:00|1127.33|1124.83|1128.04|1125.54|1128.29|1125.79|1127.33|1124.83|0
1667894400000|2022-11-08 08:00:00|1127.8|1125.3|1121.87|1121.37|1127.8|1125.3|1121.82|1121.32|0
1667894700000|2022-11-08 08:05:00|1121.67|1121.17|1121.97|1121.47|1123.17|1122.67|1120.27|1119.77|0
1667895000000|2022-11-08 08:10:00|1122.07|1121.57|1121.37|1120.87|1122.47|1121.97|1120.82|1120.32|0
1667895300000|2022-11-08 08:15:00|1121.42|1120.92|1123.67|1123.17|1123.72|1123.22|1121.32|1120.82|0
1667895600000|2022-11-08 08:20:00|1123.72|1123.22|1123.57|1123.07|1124.77|1124.27|1122.97|1122.47|0
1667895900000|2022-11-08 08:25:00|1123.52|1123.02|1122.47|1121.97|1123.62|1123.12|1121.82|1121.32|0
1667896200000|2022-11-08 08:30:00|1122.37|1121.87|1121.97|1121.47|1122.77|1122.27|1121.67|1121.17|0
1667896500000|2022-11-08 08:35:00|1122.02|1121.52|1122.57|1122.07|1122.62|1122.12|1120.57|1120.07|0
1667896800000|2022-11-08 08:40:00|1122.52|1122.02|1122.62|1122.12|1122.77|1122.27|1121.22|1120.72|0
1667897100000|2022-11-08 08:45:00|1122.57|1122.07|1123.37|1122.87|1124.12|1123.62|1122.47|1121.97|30
1667897400000|2022-11-08 08:50:00|1123.52|1123.02|1122.77|1122.27|1123.87|1123.37|1121.62|1121.12|7
1667897700000|2022-11-08 08:55:00|1122.72|1122.22|1121.92|1121.42|1122.87|1122.37|1121.77|1121.27|8
1667898000000|2022-11-08 09:00:00|1121.82|1121.32|1121.97|1121.47|1122.22|1121.72|1121.07|1120.57|7
1667898300000|2022-11-08 09:05:00|1121.92|1121.42|1121.72|1121.22|1122.62|1122.12|1120.87|1120.37|16
1667898600000|2022-11-08 09:10:00|1121.67|1121.17|1120.82|1120.32|1121.87|1121.37|1120.82|1120.32|0
1667898900000|2022-11-08 09:15:00|1120.62|1120.12|1122.52|1122.02|1122.57|1122.07|1120.37|1119.87|0
1667899200000|2022-11-08 09:20:00|1122.47|1121.97|1123.32|1122.82|1123.47|1122.97|1122.47|1121.97|8
1667899500000|2022-11-08 09:25:00|1123.27|1122.77|1122.37|1121.87|1123.27|1122.77|1122.07|1121.57|0
1667899800000|2022-11-08 09:30:00|1122.32|1121.82|1122.67|1122.17|1123.22|1122.72|1121.27|1120.77|15
1667900100000|2022-11-08 09:35:00|1122.57|1122.07|1122.97|1122.47|1122.97|1122.47|1122.37|1121.87|0
1667900400000|2022-11-08 09:40:00|1122.92|1122.42|1123.07|1122.57|1123.27|1122.77|1122.62|1122.12|0
1667900700000|2022-11-08 09:45:00|1123.12|1122.62|1122.92|1122.42|1123.52|1123.02|1122.92|1122.42|0
1667901000000|2022-11-08 09:50:00|1122.97|1122.47|1123.37|1122.87|1123.47|1122.97|1122.67|1122.17|0
1667901300000|2022-11-08 09:55:00|1123.32|1122.82|1124.57|1124.07|1124.97|1124.47|1123.22|1122.72|13
1667901600000|2022-11-08 10:00:00|1124.52|1124.02|1125.02|1124.52|1125.12|1124.62|1124.12|1123.62|0
1667901900000|2022-11-08 10:05:00|1124.97|1124.47|1124.42|1123.92|1125.37|1124.87|1124.27|1123.77|0
1667902200000|2022-11-08 10:10:00|1124.37|1123.87|1123.22|1122.72|1124.57|1124.07|1123.17|1122.67|0
1667902500000|2022-11-08 10:15:00|1123.17|1122.67|1123.07|1122.57|1123.27|1122.77|1122.37|1121.87|4
1667902800000|2022-11-08 10:20:00|1123.02|1122.52|1122.02|1121.52|1123.02|1122.52|1121.97|1121.47|0
1667903100000|2022-11-08 10:25:00|1122.12|1121.62|1122.52|1122.02|1122.57|1122.07|1121.92|1121.42|0
1667903400000|2022-11-08 10:30:00|1122.47|1121.97|1121.92|1121.42|1122.47|1121.97|1121.92|1121.42|1
1667903700000|2022-11-08 10:35:00|1121.87|1121.37|1122.87|1122.37|1122.87|1122.37|1121.57|1121.07|0
1667904000000|2022-11-08 10:40:00|1123.02|1122.52|1122.27|1121.77|1123.52|1123.02|1122.27|1121.77|0
1667904300000|2022-11-08 10:45:00|1122.22|1121.72|1122.72|1122.22|1122.87|1122.37|1122.12|1121.62|0
1667904600000|2022-11-08 10:50:00|1122.67|1122.17|1122.67|1122.17|1122.77|1122.27|1122.52|1122.02|0
1667904900000|2022-11-08 10:55:00|1122.62|1122.12|1122.47|1121.97|1122.67|1122.17|1122.37|1121.87|0
1667905200000|2022-11-08 11:00:00|1122.52|1122.02|1122.97|1122.47|1123.07|1122.57|1122.52|1122.02|0
1667905500000|2022-11-08 11:05:00|1122.92|1122.42|1123.82|1123.32|1123.87|1123.37|1122.82|1122.32|0
1667905800000|2022-11-08 11:10:00|1123.87|1123.37|1124.07|1123.57|1124.07|1123.57|1123.67|1123.17|0
1667906100000|2022-11-08 11:15:00|1124.02|1123.52|1123.82|1123.32|1124.02|1123.52|1123.37|1122.87|0
1667906400000|2022-11-08 11:20:00|1123.87|1123.37|1123.87|1123.37|1123.97|1123.47|1123.57|1123.07|0
1667906700000|2022-11-08 11:25:00|1123.92|1123.42|1123.77|1123.27|1124.17|1123.67|1123.37|1122.87|10
1667907000000|2022-11-08 11:30:00|1123.82|1123.32|1123.82|1123.32|1124.07|1123.57|1123.67|1123.17|0
1667907300000|2022-11-08 11:35:00|1123.97|1123.47|1122.92|1122.42|1124.07|1123.57|1122.67|1122.17|0
1667907600000|2022-11-08 11:40:00|1122.97|1122.47|1123.37|1122.87|1123.52|1123.02|1122.42|1121.92|36
1667907900000|2022-11-08 11:45:00|1123.42|1122.92|1123.22|1122.72|1123.42|1122.92|1123.12|1122.62|0
1667908200000|2022-11-08 11:50:00|1123.17|1122.67|1123.97|1123.47|1124.02|1123.52|1122.92|1122.42|0
1667908500000|2022-11-08 11:55:00|1123.92|1123.42|1122.42|1121.92|1124.02|1123.52|1122.27|1121.77|0
1667908800000|2022-11-08 12:00:00|1122.47|1121.97|1122.22|1121.72|1123.27|1122.77|1122.07|1121.57|0
1667909100000|2022-11-08 12:05:00|1122.17|1121.67|1123.52|1123.02|1123.62|1123.12|1122.07|1121.57|0
1667909400000|2022-11-08 12:10:00|1123.42|1122.92|1123.72|1123.22|1123.82|1123.32|1123.37|1122.87|0
1667909700000|2022-11-08 12:15:00|1123.67|1123.17|1122.02|1121.52|1123.67|1123.17|1121.77|1121.27|0
1667910000000|2022-11-08 12:20:00|1122.12|1121.62|1122.87|1122.37|1122.92|1122.42|1121.97|1121.47|0
1667910300000|2022-11-08 12:25:00|1122.92|1122.42|1122.57|1122.07|1123.02|1122.52|1122.47|1121.97|0
1667910600000|2022-11-08 12:30:00|1122.62|1122.12|1122.17|1121.67|1122.87|1122.37|1122.12|1121.62|0
1667910900000|2022-11-08 12:35:00|1122.12|1121.62|1122.22|1121.72|1122.52|1122.02|1121.97|1121.47|0
1667911200000|2022-11-08 12:40:00|1122.6|1122.1|1122.95|1122.45|1123.05|1122.55|1122.5|1122|1
1667911500000|2022-11-08 12:45:00|1122.9|1122.4|1122.4|1121.9|1123.05|1122.55|1122.35|1121.85|10
1667911800000|2022-11-08 12:50:00|1122.3|1121.8|1122.3|1121.8|1123|1122.5|1121.55|1121.05|43
1667912100000|2022-11-08 12:55:00|1122.35|1121.85|1123|1122.5|1123|1122.5|1122.1|1121.6|0
1667912400000|2022-11-08 13:00:00|1123.05|1122.55|1123.8|1123.3|1123.8|1123.3|1123|1122.5|0
1667912700000|2022-11-08 13:05:00|1123.75|1123.25|1123.35|1122.85|1123.8|1123.3|1122.95|1122.45|0
1667913000000|2022-11-08 13:10:00|1123.3|1122.8|1123.65|1123.15|1123.65|1123.15|1123.1|1122.6|0
1667913300000|2022-11-08 13:15:00|1123.6|1123.1|1123.7|1123.2|1123.85|1123.35|1123.3|1122.8|0
1667913600000|2022-11-08 13:20:00|1123.75|1123.25|1124.9|1124.4|1124.95|1124.45|1123.7|1123.2|0
1667913900000|2022-11-08 13:25:00|1124.85|1124.35|1124.65|1124.15|1124.85|1124.35|1124.2|1123.7|0
1667914200000|2022-11-08 13:30:00|1124.7|1124.2|1123.75|1123.25|1124.75|1124.25|1123.65|1123.15|0
1667914500000|2022-11-08 13:35:00|1123.8|1123.3|1123.95|1123.45|1124|1123.5|1123.65|1123.15|0
1667914800000|2022-11-08 13:40:00|1124|1123.5|1124|1123.5|1124.3|1123.8|1123.8|1123.3|0
1667915100000|2022-11-08 13:45:00|1124.05|1123.55|1124|1123.5|1124.75|1124.25|1123.95|1123.45|11
1667915400000|2022-11-08 13:50:00|1124.05|1123.55|1124.45|1123.95|1125.05|1124.55|1124.05|1123.55|38
1667915700000|2022-11-08 13:55:00|1124.3|1123.8|1123.9|1123.4|1124.35|1123.85|1123.4|1122.9|0
1667916000000|2022-11-08 14:00:00|1123.95|1123.45|1123.8|1123.3|1124.5|1124|1123.5|1123|4
1667916300000|2022-11-08 14:05:00|1123.75|1123.25|1123.75|1123.25|1124.5|1124|1123.2|1122.7|27
1667916600000|2022-11-08 14:10:00|1123.8|1123.3|1123.85|1123.35|1125|1124.5|1123.8|1123.3|29
1667916900000|2022-11-08 14:15:00|1123.65|1123.15|1123.85|1123.35|1124.15|1123.65|1122.9|1122.4|26
1667917200000|2022-11-08 14:20:00|1123.9|1123.4|1124.1|1123.6|1124.65|1124.15|1123.85|1123.35|20
1667917500000|2022-11-08 14:25:00|1124.3|1123.8|1122.9|1122.4|1124.85|1124.35|1122.7|1122.2|8
1667917800000|2022-11-08 14:30:00|1122.85|1122.35|1119.45|1118.95|1122.9|1122.4|1118.9|1118.4|12
1667918100000|2022-11-08 14:35:00|1119.4|1118.9|1118.85|1118.35|1119.75|1119.25|1118.25|1117.75|23
1667918400000|2022-11-08 14:40:00|1118.9|1118.4|1118.4|1117.9|1118.95|1118.45|1118.25|1117.75|2
1667918700000|2022-11-08 14:45:00|1118.35|1117.85|1117.6|1117.1|1118.35|1117.85|1117.3|1116.8|52
1667919000000|2022-11-08 14:50:00|1117.55|1117.05|1117.35|1116.85|1118.05|1117.55|1116.8|1116.3|19
1667919300000|2022-11-08 14:55:00|1117.25|1116.75|1116.05|1115.55|1117.25|1116.75|1115.8|1115.3|2
1667919600000|2022-11-08 15:00:00|1116|1115.5|1119.7|1119.2|1119.8|1119.3|1116|1115.5|1
1667919900000|2022-11-08 15:05:00|1119.75|1119.25|1119.35|1118.85|1119.8|1119.3|1118.25|1117.75|25
1667920200000|2022-11-08 15:10:00|1119.22|1118.72|1118.07|1117.57|1119.22|1118.72|1116.97|1116.47|18
1667920500000|2022-11-08 15:15:00|1118.02|1117.52|1119.87|1117.37|1119.88|1118.87|1117.17|1116.67|9
1667920800000|2022-11-08 15:20:00|1119.88|1117.38|1119.88|1117.38|1120.37|1117.87|1119.87|1117.37|0
1667921100000|2022-11-08 15:25:00|1119.87|1117.37|1120.35|1117.85|1120.35|1117.85|1119.86|1117.36|0
1667921400000|2022-11-08 15:30:00|1120.34|1117.84|1120.84|1118.34|1121.08|1118.58|1120.11|1117.61|0
1667921700000|2022-11-08 15:35:00|1120.96|1118.46|1121.08|1118.58|1121.33|1118.83|1120.6|1118.1|0
1667922000000|2022-11-08 15:40:00|1121.09|1118.59|1121.81|1119.31|1121.82|1119.32|1121.08|1118.58|0
1667922300000|2022-11-08 15:45:00|1121.82|1119.32|1122.52|1120.02|1122.52|1120.02|1121.57|1119.07|0
1667922600000|2022-11-08 15:50:00|1122.53|1120.03|1121.8|1119.3|1122.53|1120.03|1121.79|1119.29|0
1667922900000|2022-11-08 15:55:00|1122.03|1119.53|1121.12|1118.62|1122.04|1119.54|1120.87|1118.37|0
1667923200000|2022-11-08 16:00:00|1121.35|1118.85|1120.63|1118.13|1121.35|1118.85|1120.39|1117.89|0
1667923500000|2022-11-08 16:05:00|1120.62|1118.12|1120.89|1118.39|1121.12|1118.62|1120.38|1117.88|0
1667923800000|2022-11-08 16:10:00|1121.12|1118.62|1121.38|1118.88|1121.62|1119.12|1121.12|1118.62|0
1667924100000|2022-11-08 16:15:00|1121.39|1118.89|1121.15|1118.65|1121.39|1118.89|1121.14|1118.64|0
1667924400000|2022-11-08 16:20:00|1121.38|1118.88|1121.87|1119.37|1122.35|1119.85|1121.38|1118.88|0
1667924700000|2022-11-08 16:25:00|1121.88|1119.38|1121.64|1119.14|1122.12|1119.62|1121.4|1118.9|0
1667925000000|2022-11-08 16:30:00|1121.65|1119.15|1122.38|1119.88|1122.85|1120.35|1121.65|1119.15|0
1667925300000|2022-11-08 16:35:00|1122.15|1119.65|1122.63|1120.13|1122.87|1120.37|1122.15|1119.65|0
1667925600000|2022-11-08 16:40:00|1122.64|1120.14|1122.39|1119.89|1122.88|1120.38|1122.38|1119.88|0
1667925900000|2022-11-08 16:45:00|1122.38|1119.88|1121.9|1119.4|1122.39|1119.89|1121.9|1119.4|0
1667926200000|2022-11-08 16:50:00|1121.89|1119.39|1122.15|1119.65|1122.15|1119.65|1121.65|1119.15|0
1667926500000|2022-11-08 16:55:00|1122.14|1119.64|1122.14|1119.64|1122.15|1119.65|1121.9|1119.4|0
1667926800000|2022-11-08 17:00:00|1122.15|1119.65|1122.14|1119.64|1122.39|1119.89|1121.9|1119.4|0
1667927100000|2022-11-08 17:05:00|1122.13|1119.63|1122.14|1119.64|1122.14|1119.64|1121.66|1119.16|0
1667927400000|2022-11-08 17:10:00|1122.38|1119.88|1121.66|1119.16|1122.39|1119.89|1121.66|1119.16|0
1667927700000|2022-11-08 17:15:00|1121.65|1119.15|1121.65|1119.15|1121.66|1119.16|1121.41|1118.91|0
1667928000000|2022-11-08 17:20:00|1121.42|1118.92|1121.43|1118.93|1121.53|1119.03|1121.18|1118.68|0
1667928300000|2022-11-08 17:25:00|1121.42|1118.92|1121.43|1118.93|1121.44|1118.94|1121.19|1118.69|0
1667928600000|2022-11-08 17:30:00|1121.67|1119.17|1121.2|1118.7|1121.68|1119.18|1121.18|1118.68|0
1667928900000|2022-11-08 17:35:00|1121.19|1118.69|1121.67|1119.17|1121.67|1119.17|1121.18|1118.68|0
1667929200000|2022-11-08 17:40:00|1121.68|1119.18|1121.92|1119.42|1122.16|1119.66|1121.68|1119.18|0
1667929500000|2022-11-08 17:45:00|1121.93|1119.43|1121.68|1119.18|1121.93|1119.43|1121.44|1118.94|0
1667929800000|2022-11-08 17:50:00|1121.45|1118.95|1121.2|1118.7|1121.45|1118.95|1121.19|1118.69|0
1667930100000|2022-11-08 17:55:00|1121.21|1118.71|1121.44|1118.94|1121.45|1118.95|1120.97|1118.47|0
1667930400000|2022-11-08 18:00:00|1121.45|1118.95|1121.93|1119.43|1121.94|1119.44|1121.21|1118.71|0
1667930700000|2022-11-08 18:05:00|1121.81|1119.31|1121.94|1119.44|1122.17|1119.67|1121.45|1118.95|0
1667931000000|2022-11-08 18:10:00|1121.93|1119.43|1121.7|1119.2|1122.17|1119.67|1121.46|1118.96|0
1667931300000|2022-11-08 18:15:00|1121.69|1119.19|1120.72|1118.22|1121.7|1119.2|1120.72|1118.22|0
1667931600000|2022-11-08 18:20:00|1120.71|1118.21|1119.25|1116.75|1120.71|1118.21|1118.76|1116.26|0
1667931900000|2022-11-08 18:25:00|1119.24|1116.74|1117.55|1115.05|1119.25|1116.75|1117.3|1114.8|0
1667932200000|2022-11-08 18:30:00|1117.54|1115.04|1117.78|1115.28|1118.01|1115.51|1116.56|1114.06|0
1667932500000|2022-11-08 18:35:00|1117.9|1115.4|1118.5|1116|1118.5|1116|1117.78|1115.28|0
1667932800000|2022-11-08 18:40:00|1118.38|1115.88|1118.74|1116.24|1118.76|1116.26|1118.26|1115.76|0
1667933100000|2022-11-08 18:45:00|1118.75|1116.25|1118.25|1115.75|1118.99|1116.49|1118.25|1115.75|0
1667933400000|2022-11-08 18:50:00|1118.26|1115.76|1118.01|1115.51|1118.98|1116.48|1117.75|1115.25|0
1667933700000|2022-11-08 18:55:00|1118.24|1115.74|1116.78|1114.28|1118.25|1115.75|1116.53|1114.03|0
1667934000000|2022-11-08 19:00:00|1116.77|1114.27|1117.02|1114.52|1117.75|1115.25|1116.66|1114.16|0
1667934300000|2022-11-08 19:05:00|1117.03|1114.53|1116.28|1113.78|1117.26|1114.76|1116.28|1113.78|0
1667934600000|2022-11-08 19:10:00|1116.27|1113.77|1117.01|1114.51|1117.01|1114.51|1116.03|1113.53|0
1667934900000|2022-11-08 19:15:00|1117|1114.5|1116.76|1114.26|1117.49|1114.99|1116.52|1114.02|0
1667935200000|2022-11-08 19:20:00|1116.75|1114.25|1114.57|1112.07|1116.88|1114.38|1114.56|1112.06|0
1667935500000|2022-11-08 19:25:00|1114.56|1112.06|1113.82|1111.32|1114.57|1112.07|1113.82|1111.32|0
1667935800000|2022-11-08 19:30:00|1113.83|1111.33|1114.55|1112.05|1114.55|1112.05|1113.33|1110.83|0
1667936100000|2022-11-08 19:35:00|1114.67|1112.17|1116.49|1113.99|1116.5|1114|1114.55|1112.05|0
1667936400000|2022-11-08 19:40:00|1116.25|1113.75|1117|1114.5|1117.24|1114.74|1116.02|1113.52|0
1667936700000|2022-11-08 19:45:00|1117.11|1114.61|1117.72|1115.22|1117.96|1115.46|1116.98|1114.48|0
1667937000000|2022-11-08 19:50:00|1117.71|1115.21|1117.73|1115.23|1118.22|1115.72|1117.35|1114.85|0
1667937300000|2022-11-08 19:55:00|1117.72|1115.22|1117.24|1114.74|1117.97|1115.47|1117.24|1114.74|0
1667937600000|2022-11-08 20:00:00|1117.47|1114.97|1118.46|1115.96|1118.95|1116.45|1117.23|1114.73|0
1667937900000|2022-11-08 20:05:00|1118.45|1115.95|1118.46|1115.96|1118.95|1116.45|1118.21|1115.71|0
1667938200000|2022-11-08 20:10:00|1118.34|1115.84|1118.94|1116.44|1118.95|1116.45|1118.21|1115.71|0
1667938500000|2022-11-08 20:15:00|1118.95|1116.45|1119.43|1116.93|1119.43|1116.93|1118.46|1115.96|0
1667938800000|2022-11-08 20:20:00|1119.31|1116.81|1119.42|1116.92|1119.68|1117.18|1118.95|1116.45|0
1667939100000|2022-11-08 20:25:00|1119.43|1116.93|1120.18|1117.68|1120.41|1117.91|1119.18|1116.68|0
1667939400000|2022-11-08 20:30:00|1120.17|1117.67|1121.15|1118.65|1121.4|1118.9|1120.17|1117.67|0
1667939700000|2022-11-08 20:35:00|1121.16|1118.66|1120.91|1118.41|1121.65|1119.15|1120.9|1118.4|0
1667940000000|2022-11-08 20:40:00|1121.14|1118.64|1120.65|1118.15|1121.38|1118.88|1120.41|1117.91|0
1667940300000|2022-11-08 20:45:00|1120.64|1118.14|1120.65|1118.15|1121.39|1118.89|1120.64|1118.14|0
1667940600000|2022-11-08 20:50:00|1120.66|1118.16|1119.22|1116.72|1120.9|1118.4|1119.22|1116.72|0
1667940900000|2022-11-08 20:55:00|1118.98|1116.48|1119.19|1116.69|1119.21|1116.71|1118.48|1115.98|0
1667941200000|2022-11-08 21:00:00|1118.91|1116.41|1117.47|1114.97|1118.91|1116.41|1117.47|1114.97|0
1667941500000|2022-11-08 21:05:00|1117.46|1114.96|1116.86|1114.36|1117.71|1115.21|1116.86|1114.36|0
1667941800000|2022-11-08 21:10:00|1116.87|1114.37|1117.27|1114.77|1117.56|1115.06|1116.87|1114.37|0
1667942100000|2022-11-08 21:15:00|1117.23|1114.73|1117.51|1115.01|1117.56|1115.06|1117.2|1114.7|0
1667942400000|2022-11-08 21:20:00|1117.52|1115.02|1117.83|1115.33|1118.07|1115.57|1117.42|1114.92|0
1667942700000|2022-11-08 21:25:00|1117.85|1115.35|1118.02|1115.52|1118.02|1115.52|1117.83|1115.33|0
1667943000000|2022-11-08 21:30:00|1118.07|1115.57|1118.31|1115.81|1118.36|1115.86|1118.02|1115.52|0
1667943300000|2022-11-08 21:35:00|1118.33|1115.83|1118.11|1115.61|1118.4|1115.9|1118.11|1115.61|0
1667943600000|2022-11-08 21:40:00|1118.12|1115.62|1118.45|1115.95|1118.45|1115.95|1118.11|1115.61|0
1667943900000|2022-11-08 21:45:00|1118.4|1115.9|1118.76|1116.26|1118.76|1116.26|1118.26|1115.76|0
1667944200000|2022-11-08 21:50:00|1118.72|1116.22|1118.48|1115.98|1118.72|1116.22|1118.4|1115.9|0
1667944500000|2022-11-08 21:55:00|1118.45|1115.95|1118.31|1115.81|1118.62|1116.12|1118.24|1115.74|0
1667944800000|2022-11-08 22:00:00|1118.28|1115.78|1118.31|1115.81|1118.4|1115.9|1118.28|1115.78|0
1667945100000|2022-11-08 22:05:00|1118.28|1115.78|1118.19|1115.69|1118.33|1115.83|1118.19|1115.69|0
1667945400000|2022-11-08 22:10:00|1118.21|1115.71|1118.26|1115.76|1118.31|1115.81|1118.16|1115.66|0
1667945700000|2022-11-08 22:15:00|1118.24|1115.74|1118.43|1115.93|1118.5|1116|1118.24|1115.74|0
1667946000000|2022-11-08 22:20:00|1118.42|1115.92|1118.33|1115.83|1118.43|1115.93|1118.31|1115.81|0
1667946300000|2022-11-08 22:25:00|1118.4|1115.9|1118.33|1115.83|1118.5|1116|1118.33|1115.83|0
1667946600000|2022-11-08 22:30:00|1118.36|1115.86|1118.33|1115.83|1118.45|1115.95|1118.33|1115.83|0
1667946900000|2022-11-08 22:35:00|1118.36|1115.86|1118.43|1115.93|1118.43|1115.93|1118.36|1115.86|0
1667947200000|2022-11-08 22:40:00|1118.4|1115.9|1118.48|1115.98|1118.52|1116.02|1118.38|1115.88|0
1667947500000|2022-11-08 22:45:00|1118.5|1116|1118.38|1115.88|1118.52|1116.02|1118.38|1115.88|0
1667947800000|2022-11-08 22:50:00|1118.36|1115.86|1118.33|1115.83|1118.4|1115.9|1118.33|1115.83|0
1667948100000|2022-11-08 22:55:00|1118.24|1115.74|1118.16|1115.66|1118.24|1115.74|1118.07|1115.57|0
1667948400000|2022-11-08 23:00:00|1118.17|1115.67|1118.71|1116.21|1118.92|1116.42|1117.87|1115.37|0
1667948700000|2022-11-08 23:05:00|1118.68|1116.18|1119|1116.5|1119.12|1116.62|1118.68|1116.18|0
1667949000000|2022-11-08 23:10:00|1119.04|1116.54|1119.79|1117.29|1119.84|1117.34|1119.04|1116.54|0
1667949300000|2022-11-08 23:15:00|1119.81|1117.31|1119.81|1117.31|1120.24|1117.74|1119.69|1117.19|0
1667949600000|2022-11-08 23:20:00|1119.86|1117.36|1119.6|1117.1|1119.95|1117.45|1119.5|1117|0
1667949900000|2022-11-08 23:25:00|1119.62|1117.12|1120.08|1117.58|1120.1|1117.6|1119.55|1117.05|0
1667950200000|2022-11-08 23:30:00|1120.1|1117.6|1119.95|1117.45|1120.29|1117.79|1119.71|1117.21|0
1667950500000|2022-11-08 23:35:00|1119.96|1117.46|1120.24|1117.74|1120.34|1117.84|1119.95|1117.45|0
1667950800000|2022-11-08 23:40:00|1120.22|1117.72|1120.56|1118.06|1120.65|1118.15|1120.1|1117.6|0
1667951100000|2022-11-08 23:45:00|1120.53|1118.03|1120.46|1117.96|1120.56|1118.06|1120|1117.5|0
1667951400000|2022-11-08 23:50:00|1120.44|1117.94|1120.6|1118.1|1120.92|1118.42|1120.39|1117.89|0
1667951700000|2022-11-08 23:55:00|1120.58|1118.08|1120.6|1118.1|1120.75|1118.25|1120.39|1117.89|0
1667952000000|2022-11-09 00:00:00|1120.56|1118.06|1119.35|1116.85|1120.56|1118.06|1119.31|1116.81|0
1667952300000|2022-11-09 00:05:00|1119.36|1116.86|1118.9|1116.4|1119.71|1117.21|1118.61|1116.11|0
1667952600000|2022-11-09 00:10:00|1118.85|1116.35|1119.26|1116.76|1119.26|1116.76|1118.8|1116.3|0
1667952900000|2022-11-09 00:15:00|1119.21|1116.71|1118.72|1116.22|1119.43|1116.93|1118.71|1116.21|0
1667953200000|2022-11-09 00:20:00|1118.71|1116.21|1118.95|1116.45|1119.07|1116.57|1118.71|1116.21|0
1667953500000|2022-11-09 00:25:00|1118.96|1116.46|1119.18|1116.68|1119.19|1116.69|1118.95|1116.45|0
1667953800000|2022-11-09 00:30:00|1118.95|1116.45|1119.42|1116.92|1119.9|1117.4|1118.95|1116.45|0
1667954100000|2022-11-09 00:35:00|1119.3|1116.8|1119.9|1117.4|1120.14|1117.64|1119.3|1116.8|0
1667954400000|2022-11-09 00:40:00|1120.02|1117.52|1119.66|1117.16|1120.14|1117.64|1119.66|1117.16|0
1667954700000|2022-11-09 00:45:00|1119.65|1117.15|1118.93|1116.43|1119.65|1117.15|1118.7|1116.2|0
1667955000000|2022-11-09 00:50:00|1118.81|1116.31|1119.16|1116.66|1119.17|1116.67|1118.81|1116.31|0
1667955300000|2022-11-09 00:55:00|1118.93|1116.43|1119.41|1116.91|1119.41|1116.91|1118.93|1116.43|0
1667955600000|2022-11-09 01:00:00|1119.65|1117.15|1119.41|1116.91|1119.65|1117.15|1118.93|1116.43|0
1667955900000|2022-11-09 01:05:00|1119.42|1116.92|1119.66|1117.16|1119.66|1117.16|1119.41|1116.91|0
1667956200000|2022-11-09 01:10:00|1119.65|1117.15|1119.18|1116.68|1119.66|1117.16|1119.18|1116.68|0
1667956500000|2022-11-09 01:15:00|1119.17|1116.67|1118.94|1116.44|1119.42|1116.92|1118.7|1116.2|0
1667956800000|2022-11-09 01:20:00|1118.95|1116.45|1119.31|1116.81|1119.43|1116.93|1118.94|1116.44|0
1667957100000|2022-11-09 01:25:00|1119.42|1116.92|1119.2|1116.7|1119.43|1116.93|1118.95|1116.45|0
1667957400000|2022-11-09 01:30:00|1119.32|1116.82|1120.76|1118.26|1121.12|1118.62|1119.2|1116.7|0
1667957700000|2022-11-09 01:35:00|1120.65|1118.15|1120.39|1117.89|1121.59|1119.09|1120.39|1117.89|0
1667958000000|2022-11-09 01:40:00|1120.51|1118.01|1120.63|1118.13|1120.64|1118.14|1120.15|1117.65|0
1667958300000|2022-11-09 01:45:00|1120.39|1117.89|1120.4|1117.9|1120.88|1118.38|1120.16|1117.66|0
1667958600000|2022-11-09 01:50:00|1120.17|1117.67|1120.4|1117.9|1120.64|1118.14|1120.16|1117.66|0
1667958900000|2022-11-09 01:55:00|1120.28|1117.78|1119.91|1117.41|1120.28|1117.78|1119.67|1117.17|0
1667959200000|2022-11-09 02:00:00|1120.03|1117.53|1119.42|1116.92|1120.15|1117.65|1119.18|1116.68|0
1667959500000|2022-11-09 02:05:00|1119.43|1116.93|1119.67|1117.17|1119.67|1117.17|1119.31|1116.81|0
1667959800000|2022-11-09 02:10:00|1119.91|1117.41|1119.68|1117.18|1119.91|1117.41|1119.43|1116.93|0
1667960100000|2022-11-09 02:15:00|1119.91|1117.41|1120.39|1117.89|1120.4|1117.9|1119.91|1117.41|0
1667960400000|2022-11-09 02:20:00|1120.27|1117.77|1120.63|1118.13|1120.63|1118.13|1120.15|1117.65|0
1667960700000|2022-11-09 02:25:00|1120.64|1118.14|1120.86|1118.36|1120.87|1118.37|1120.63|1118.13|0
1667961000000|2022-11-09 02:30:00|1120.87|1118.37|1120.39|1117.89|1120.87|1118.37|1120.15|1117.65|0
1667961300000|2022-11-09 02:35:00|1120.62|1118.12|1120.63|1118.13|1120.86|1118.36|1120.38|1117.88|0
1667961600000|2022-11-09 02:40:00|1120.86|1118.36|1120.26|1117.76|1120.86|1118.36|1120.14|1117.64|0
1667961900000|2022-11-09 02:45:00|1120.37|1117.87|1120.38|1117.88|1120.85|1118.35|1120.14|1117.64|0
1667962200000|2022-11-09 02:50:00|1120.37|1117.87|1120.37|1117.87|1120.38|1117.88|1120.14|1117.64|0
1667962500000|2022-11-09 02:55:00|1120.26|1117.76|1120.14|1117.64|1120.37|1117.87|1119.66|1117.16|0
1667962800000|2022-11-09 03:00:00|1120.38|1117.88|1120.14|1117.64|1120.62|1118.12|1119.9|1117.4|0
1667963100000|2022-11-09 03:05:00|1120.15|1117.65|1119.9|1117.4|1120.39|1117.89|1119.78|1117.28|0
1667963400000|2022-11-09 03:10:00|1119.91|1117.41|1119.17|1116.67|1120.15|1117.65|1119.17|1116.67|0
1667963700000|2022-11-09 03:15:00|1119.18|1116.68|1119.41|1116.91|1119.42|1116.92|1118.94|1116.44|0
1667964000000|2022-11-09 03:20:00|1119.42|1116.92|1119.65|1117.15|1119.65|1117.15|1119.42|1116.92|0
1667964300000|2022-11-09 03:25:00|1119.41|1116.91|1119.17|1116.67|1119.41|1116.91|1118.92|1116.42|0
1667964600000|2022-11-09 03:30:00|1119.16|1116.66|1118.69|1116.19|1119.4|1116.9|1118.45|1115.95|0
1667964900000|2022-11-09 03:35:00|1118.7|1116.2|1118.44|1115.94|1118.94|1116.44|1117.97|1115.47|0
1667965200000|2022-11-09 03:40:00|1118.33|1115.83|1118.92|1116.42|1118.92|1116.42|1118.21|1115.71|0
1667965500000|2022-11-09 03:45:00|1118.69|1116.19|1119.17|1116.67|1119.17|1116.67|1118.68|1116.18|0
1667965800000|2022-11-09 03:50:00|1119.16|1116.66|1119.17|1116.67|1119.41|1116.91|1118.93|1116.43|0
1667966100000|2022-11-09 03:55:00|1119.18|1116.68|1118.69|1116.19|1119.18|1116.68|1118.69|1116.19|0
1667966400000|2022-11-09 04:00:00|1118.57|1116.07|1117.73|1115.23|1118.57|1116.07|1117.49|1114.99|0
1667966700000|2022-11-09 04:05:00|1117.72|1115.22|1117.73|1115.23|1117.73|1115.23|1117.61|1115.11|0
1667967000000|2022-11-09 04:10:00|1117.74|1115.24|1118.21|1115.71|1118.33|1115.83|1117.73|1115.23|0
1667967300000|2022-11-09 04:15:00|1118.33|1115.83|1118.45|1115.95|1118.45|1115.95|1118.33|1115.83|0
1667967600000|2022-11-09 04:20:00|1118.46|1115.96|1118.45|1115.95|1118.57|1116.07|1118.21|1115.71|0
1667967900000|2022-11-09 04:25:00|1118.46|1115.96|1118.7|1116.2|1118.7|1116.2|1118.46|1115.96|0
1667968200000|2022-11-09 04:30:00|1118.82|1116.32|1119.66|1117.16|1119.67|1117.17|1118.7|1116.2|0
1667968500000|2022-11-09 04:35:00|1119.42|1116.92|1119.91|1117.41|1120.15|1117.65|1119.42|1116.92|0
1667968800000|2022-11-09 04:40:00|1119.9|1117.4|1120.15|1117.65|1120.16|1117.66|1119.67|1117.17|0
1667969100000|2022-11-09 04:45:00|1120.16|1117.66|1119.67|1117.17|1120.39|1117.89|1119.67|1117.17|0
1667969400000|2022-11-09 04:50:00|1119.91|1117.41|1119.43|1116.93|1119.91|1117.41|1119.43|1116.93|0
1667969700000|2022-11-09 04:55:00|1119.55|1117.05|1119.91|1117.41|1119.91|1117.41|1119.55|1117.05|0
1667970000000|2022-11-09 05:00:00|1119.92|1117.42|1119.43|1116.93|1119.92|1117.42|1119.42|1116.92|0
1667970300000|2022-11-09 05:05:00|1119.66|1117.16|1119.9|1117.4|1120.38|1117.88|1119.66|1117.16|0
1667970600000|2022-11-09 05:10:00|1119.78|1117.28|1119.9|1117.4|1120.14|1117.64|1119.66|1117.16|0
1667970900000|2022-11-09 05:15:00|1120.13|1117.63|1119.9|1117.4|1120.14|1117.64|1119.9|1117.4|0
1667971200000|2022-11-09 05:20:00|1119.67|1117.17|1119.42|1116.92|1119.9|1117.4|1119.42|1116.92|0
1667971500000|2022-11-09 05:25:00|1119.43|1116.93|1119.65|1117.15|1119.9|1117.4|1119.42|1116.92|0
1667971800000|2022-11-09 05:30:00|1119.42|1116.92|1119.41|1116.91|1119.65|1117.15|1119.41|1116.91|0
1667972100000|2022-11-09 05:35:00|1119.29|1116.79|1118.8|1116.3|1119.41|1116.91|1118.68|1116.18|0
1667972400000|2022-11-09 05:40:00|1118.68|1116.18|1118.21|1115.71|1118.68|1116.18|1117.97|1115.47|0
1667972700000|2022-11-09 05:45:00|1118.22|1115.72|1118.46|1115.96|1118.69|1116.19|1118.21|1115.71|0
1667973000000|2022-11-09 05:50:00|1118.69|1116.19|1118.46|1115.96|1118.7|1116.2|1118.46|1115.96|0
1667973300000|2022-11-09 05:55:00|1118.7|1116.2|1118.69|1116.19|1118.7|1116.2|1118.46|1115.96|0
1667973600000|2022-11-09 06:00:00|1118.7|1116.2|1117.5|1115|1118.7|1116.2|1117.49|1114.99|0
1667973900000|2022-11-09 06:05:00|1117.73|1115.23|1117.66|1115.16|1118.14|1115.64|1117.42|1114.92|0
1667974200000|2022-11-09 06:10:00|1117.54|1115.04|1117.36|1114.86|1117.9|1115.4|1117.36|1114.86|0
1667974500000|2022-11-09 06:15:00|1117.48|1114.98|1118.07|1115.57|1118.07|1115.57|1117.36|1114.86|0
1667974800000|2022-11-09 06:20:00|1118.31|1115.81|1118.55|1116.05|1118.55|1116.05|1118.06|1115.56|0
1667975100000|2022-11-09 06:25:00|1118.32|1115.82|1118.08|1115.58|1118.79|1116.29|1118.08|1115.58|0
1667975400000|2022-11-09 06:30:00|1118.07|1115.57|1118.08|1115.58|1118.55|1116.05|1118.07|1115.57|0
1667975700000|2022-11-09 06:35:00|1118.07|1115.57|1117.84|1115.34|1118.32|1115.82|1117.84|1115.34|0
1667976000000|2022-11-09 06:40:00|1117.83|1115.33|1117.84|1115.34|1117.84|1115.34|1117.59|1115.09|0
1667976300000|2022-11-09 06:45:00|1116.84|1114.34|1116.13|1113.63|1116.84|1114.34|1115.9|1113.4|0
1667976600000|2022-11-09 06:50:00|1116.14|1113.64|1116.13|1113.63|1116.37|1113.87|1115.9|1113.4|0
1667976900000|2022-11-09 06:55:00|1115.9|1113.4|1116.14|1113.64|1116.14|1113.64|1115.9|1113.4|0
1667977200000|2022-11-09 07:00:00|1116.83|1114.33|1117.08|1114.58|1117.09|1114.59|1116.36|1113.86|0
1667977500000|2022-11-09 07:05:00|1117.09|1114.59|1117.32|1114.82|1117.55|1115.05|1116.85|1114.35|0
1667977800000|2022-11-09 07:10:00|1117.56|1115.06|1117.8|1115.3|1118.28|1115.78|1117.55|1115.05|0
1667978100000|2022-11-09 07:15:00|1117.81|1115.31|1117.81|1115.31|1118.05|1115.55|1117.8|1115.3|0
1667978400000|2022-11-09 07:20:00|1117.69|1115.19|1117.33|1114.83|1118.05|1115.55|1117.09|1114.59|0
1667978700000|2022-11-09 07:25:00|1117.34|1114.84|1117.58|1115.08|1117.81|1115.31|1117.33|1114.83|0
1667979000000|2022-11-09 07:30:00|1117.57|1115.07|1117.58|1115.08|1118.06|1115.56|1117.57|1115.07|0
1667979300000|2022-11-09 07:35:00|1117.57|1115.07|1117.1|1114.6|1117.58|1115.08|1116.86|1114.36|0
1667979600000|2022-11-09 07:40:00|1116.87|1114.37|1116.86|1114.36|1117.1|1114.6|1116.85|1114.35|0
1667979900000|2022-11-09 07:45:00|1117.09|1114.59|1116.38|1113.88|1117.33|1114.83|1116.38|1113.88|0
1667980200000|2022-11-09 07:50:00|1116.39|1113.89|1117.82|1115.32|1117.82|1115.32|1116.38|1113.88|0
1667980500000|2022-11-09 07:55:00|1117.81|1115.31|1117.35|1114.85|1118.07|1115.57|1117.11|1114.61|0
1667980800000|2022-11-09 08:00:00|1117.58|1115.08|1122.37|1121.87|1122.47|1121.97|1117.35|1114.85|48
1667981100000|2022-11-09 08:05:00|1122.42|1121.92|1119.77|1119.27|1122.72|1122.22|1118.47|1117.97|16
1667981400000|2022-11-09 08:10:00|1119.82|1119.32|1120.82|1120.32|1120.87|1120.37|1118.87|1118.37|4
1667981700000|2022-11-09 08:15:00|1120.87|1120.37|1121.77|1121.27|1123.42|1122.92|1120.82|1120.32|3
1667982000000|2022-11-09 08:20:00|1121.67|1121.17|1121.17|1120.67|1123.42|1122.92|1121.02|1120.52|4
1667982300000|2022-11-09 08:25:00|1120.97|1120.47|1120.47|1119.97|1121.37|1120.87|1120.27|1119.77|12
1667982600000|2022-11-09 08:30:00|1120.57|1120.07|1118.57|1118.07|1121.02|1120.52|1117.72|1117.22|43
1667982900000|2022-11-09 08:35:00|1118.62|1118.12|1118.52|1118.02|1119.22|1118.72|1117.67|1117.17|9
1667983200000|2022-11-09 08:40:00|1118.57|1118.07|1116.77|1116.27|1118.67|1118.17|1116.77|1116.27|10
1667983500000|2022-11-09 08:45:00|1116.72|1116.22|1116.27|1115.77|1116.87|1116.37|1115.97|1115.47|29
1667983800000|2022-11-09 08:50:00|1116|1115.5|1117.4|1116.9|1117.45|1116.95|1116|1115.5|7
1667984100000|2022-11-09 08:55:00|1117.45|1116.95|1117.75|1117.25|1117.9|1117.4|1116.65|1116.15|7
1667984400000|2022-11-09 09:00:00|1117.65|1117.15|1117.8|1117.3|1117.8|1117.3|1116.3|1115.8|0
1667984700000|2022-11-09 09:05:00|1117.75|1117.25|1117.2|1116.7|1117.75|1117.25|1117.05|1116.55|0
1667985000000|2022-11-09 09:10:00|1117.15|1116.65|1117.2|1116.7|1117.25|1116.75|1116.8|1116.3|19
1667985300000|2022-11-09 09:15:00|1117.15|1116.65|1115.55|1115.05|1117.45|1116.95|1115.15|1114.65|13
1667985600000|2022-11-09 09:20:00|1115.65|1115.15|1116.2|1115.7|1116.5|1116|1115.55|1115.05|0
1667985900000|2022-11-09 09:25:00|1116.3|1115.8|1115.25|1114.75|1116.5|1116|1115.25|1114.75|0
1667986200000|2022-11-09 09:30:00|1115.15|1114.65|1116.25|1115.75|1116.25|1115.75|1115.15|1114.65|0
1667986500000|2022-11-09 09:35:00|1116.2|1115.7|1117.75|1117.25|1117.75|1117.25|1115.95|1115.45|0
1667986800000|2022-11-09 09:40:00|1117.85|1117.35|1118.7|1118.2|1118.8|1118.3|1117.55|1117.05|0
1667987100000|2022-11-09 09:45:00|1118.65|1118.15|1117.35|1116.85|1118.65|1118.15|1117.15|1116.65|1
1667987400000|2022-11-09 09:50:00|1117.2|1116.7|1116.4|1115.9|1117.7|1117.2|1116.05|1115.55|1
1667987700000|2022-11-09 09:55:00|1116.5|1116|1117.1|1116.6|1117.15|1116.65|1116.15|1115.65|0
1667988000000|2022-11-09 10:00:00|1117.15|1116.65|1115.65|1115.15|1117.15|1116.65|1115.25|1114.75|0
1667988300000|2022-11-09 10:05:00|1115.55|1115.05|1116.4|1115.9|1116.5|1116|1115.35|1114.85|0
1667988600000|2022-11-09 10:10:00|1116.45|1115.95|1115.95|1115.45|1117.1|1116.6|1115.4|1114.9|0
1667988900000|2022-11-09 10:15:00|1115.9|1115.4|1115.7|1115.2|1115.95|1115.45|1115.35|1114.85|0
1667989200000|2022-11-09 10:20:00|1115.75|1115.25|1115.3|1114.8|1115.95|1115.45|1115.25|1114.75|0
1667989500000|2022-11-09 10:25:00|1115.25|1114.75|1116.4|1115.9|1116.4|1115.9|1115.05|1114.55|0
1667989800000|2022-11-09 10:30:00|1116.45|1115.95|1116.45|1115.95|1116.6|1116.1|1115.95|1115.45|0
1667990100000|2022-11-09 10:35:00|1116.5|1116|1116.6|1116.1|1117.1|1116.6|1116.1|1115.6|0
1667990400000|2022-11-09 10:40:00|1116.55|1116.05|1116.95|1116.45|1117.1|1116.6|1116.55|1116.05|2
1667990700000|2022-11-09 10:45:00|1116.9|1116.4|1116.55|1116.05|1117.65|1117.15|1116.35|1115.85|0
1667991000000|2022-11-09 10:50:00|1116.5|1116|1115.95|1115.45|1116.55|1116.05|1115.85|1115.35|0
1667991300000|2022-11-09 10:55:00|1116|1115.5|1116.4|1115.9|1116.4|1115.9|1115.9|1115.4|0
1667991600000|2022-11-09 11:00:00|1116.35|1115.85|1116.95|1116.45|1117.15|1116.65|1115.95|1115.45|0
1667991900000|2022-11-09 11:05:00|1116.9|1116.4|1116.1|1115.6|1116.9|1116.4|1116.1|1115.6|0
1667992200000|2022-11-09 11:10:00|1116.05|1115.55|1117.5|1117|1117.5|1117|1116.05|1115.55|0
1667992500000|2022-11-09 11:15:00|1117.6|1117.1|1118.55|1118.05|1118.95|1118.45|1117.55|1117.05|11
1667992800000|2022-11-09 11:20:00|1118.5|1118|1117.85|1117.35|1118.65|1118.15|1117.85|1117.35|0
1667993100000|2022-11-09 11:25:00|1117.9|1117.4|1118.05|1117.55|1118.2|1117.7|1117.6|1117.1|3
1667993400000|2022-11-09 11:30:00|1118|1117.5|1117.25|1116.75|1118.2|1117.7|1117.2|1116.7|0
1667993700000|2022-11-09 11:35:00|1117.2|1116.7|1117.05|1116.55|1117.35|1116.85|1117|1116.5|0
1667994000000|2022-11-09 11:40:00|1116.9|1116.4|1117.05|1116.55|1117.35|1116.85|1116.65|1116.15|2
1667994300000|2022-11-09 11:45:00|1117|1116.5|1116.25|1115.75|1117.1|1116.6|1116.2|1115.7|1
1667994600000|2022-11-09 11:50:00|1116.2|1115.7|1115.35|1114.85|1116.35|1115.85|1115.3|1114.8|2
1667994900000|2022-11-09 11:55:00|1115.3|1114.8|1114.8|1114.3|1115.4|1114.9|1114.4|1113.9|1
1667995200000|2022-11-09 12:00:00|1114.85|1114.35|1115.4|1114.9|1115.5|1115|1114.4|1113.9|0
1667995500000|2022-11-09 12:05:00|1115.35|1114.85|1115.2|1114.7|1115.5|1115|1114.9|1114.4|8
1667995800000|2022-11-09 12:10:00|1115.05|1114.55|1114.75|1114.25|1115.15|1114.65|1114.45|1113.95|0
1667996100000|2022-11-09 12:15:00|1114.65|1114.15|1115.2|1114.7|1115.2|1114.7|1114.45|1113.95|0
1667996400000|2022-11-09 12:20:00|1115.25|1114.75|1114.6|1114.1|1115.3|1114.8|1114.45|1113.95|2
1667996700000|2022-11-09 12:25:00|1114.65|1114.15|1114.15|1113.65|1114.95|1114.45|1114|1113.5|1
1667997000000|2022-11-09 12:30:00|1114.2|1113.7|1113.65|1113.15|1114.4|1113.9|1113.3|1112.8|8
1667997300000|2022-11-09 12:35:00|1113.7|1113.2|1114.7|1114.2|1114.95|1114.45|1113.25|1112.75|10
1667997600000|2022-11-09 12:40:00|1114.76|1114.26|1116.31|1115.81|1116.46|1115.96|1114.76|1114.26|0
1667997900000|2022-11-09 12:45:00|1116.26|1115.76|1115.86|1115.36|1116.36|1115.86|1115.76|1115.26|0
1667998200000|2022-11-09 12:50:00|1115.76|1115.26|1116.56|1116.06|1116.96|1116.46|1115.66|1115.16|0
1667998500000|2022-11-09 12:55:00|1116.61|1116.11|1117.26|1116.76|1117.46|1116.96|1116.31|1115.81|0
1667998800000|2022-11-09 13:00:00|1117.36|1116.86|1117.91|1117.41|1118.36|1117.86|1117.21|1116.71|4
1667999100000|2022-11-09 13:05:00|1117.86|1117.36|1116.41|1115.91|1117.91|1117.41|1116.31|1115.81|8
1667999400000|2022-11-09 13:10:00|1116.31|1115.81|1117.06|1116.56|1117.06|1116.56|1116.11|1115.61|1
1667999700000|2022-11-09 13:15:00|1117.01|1116.51|1116.46|1115.96|1117.01|1116.51|1116.11|1115.61|0
1668000000000|2022-11-09 13:20:00|1116.51|1116.01|1116.06|1115.56|1116.56|1116.06|1115.76|1115.26|0
1668000300000|2022-11-09 13:25:00|1116.16|1115.66|1116.71|1116.21|1116.91|1116.41|1115.56|1115.06|0
1668000600000|2022-11-09 13:30:00|1116.66|1116.16|1117.16|1116.66|1117.31|1116.81|1116.31|1115.81|3
1668000900000|2022-11-09 13:35:00|1117.11|1116.61|1116.26|1115.76|1117.61|1117.11|1116.26|1115.76|1
1668001200000|2022-11-09 13:40:00|1116.16|1115.66|1117.31|1116.81|1117.46|1116.96|1115.86|1115.36|11
1668001500000|2022-11-09 13:45:00|1117.41|1116.91|1117.46|1116.96|1117.76|1117.26|1117.06|1116.56|4
1668001800000|2022-11-09 13:50:00|1117.31|1116.81|1116.11|1115.61|1117.41|1116.91|1115.81|1115.31|6
1668002100000|2022-11-09 13:55:00|1116.16|1115.66|1116.21|1115.71|1116.71|1116.21|1115.81|1115.31|3
1668002400000|2022-11-09 14:00:00|1116.16|1115.66|1115.06|1114.56|1117.01|1116.51|1114.96|1114.46|19
1668002700000|2022-11-09 14:05:00|1115.16|1114.66|1115.81|1115.31|1115.81|1115.31|1114.71|1114.21|47
1668003000000|2022-11-09 14:10:00|1115.71|1115.21|1115.76|1115.26|1116.46|1115.96|1115.56|1115.06|13
1668003300000|2022-11-09 14:15:00|1115.71|1115.21|1115.61|1115.11|1116.01|1115.51|1114.81|1114.31|26
1668003600000|2022-11-09 14:20:00|1115.66|1115.16|1115.56|1115.06|1115.76|1115.26|1115.01|1114.51|7
1668003900000|2022-11-09 14:25:00|1115.51|1115.01|1115.71|1115.21|1115.96|1115.46|1114.96|1114.46|7
1668004200000|2022-11-09 14:30:00|1115.86|1115.36|1113.46|1112.96|1116.16|1115.66|1113.46|1112.96|20
1668004500000|2022-11-09 14:35:00|1113.36|1112.86|1114.36|1113.86|1114.41|1113.91|1112.36|1111.86|2
1668004800000|2022-11-09 14:40:00|1114.31|1113.81|1112.21|1111.71|1114.86|1114.36|1111.86|1111.36|2
1668005100000|2022-11-09 14:45:00|1112.16|1111.66|1113.31|1112.81|1114.16|1113.66|1112.06|1111.56|22
1668005400000|2022-11-09 14:50:00|1113.36|1112.86|1112.06|1111.56|1113.56|1113.06|1111.36|1110.86|8
1668005700000|2022-11-09 14:55:00|1112.11|1111.61|1112.21|1111.71|1112.36|1111.86|1111.21|1110.71|12
1668006000000|2022-11-09 15:00:00|1112.26|1111.76|1112.31|1111.81|1112.96|1112.46|1111.66|1111.16|1
1668006300000|2022-11-09 15:05:00|1112.36|1111.86|1112.51|1112.01|1113.11|1112.61|1111.86|1111.36|14
1668006600000|2022-11-09 15:10:00|1112.54|1112.04|1111.94|1111.44|1113.24|1112.74|1111.64|1111.14|7
1668006900000|2022-11-09 15:15:00|1111.99|1111.49|1111.92|1109.42|1112.04|1111.54|1110.29|1109.42|24
1668007200000|2022-11-09 15:20:00|1112.15|1109.65|1112.84|1110.34|1113.32|1110.82|1111.92|1109.42|3
1668007500000|2022-11-09 15:25:00|1112.85|1110.35|1110.92|1108.42|1112.85|1110.35|1110.68|1108.18|0
1668007800000|2022-11-09 15:30:00|1111.15|1108.65|1109.95|1107.45|1111.64|1109.14|1109.11|1106.61|0
1668008100000|2022-11-09 15:35:00|1109.72|1107.22|1109.71|1107.21|1110.43|1107.93|1109.35|1106.85|0
1668008400000|2022-11-09 15:40:00|1109.72|1107.22|1109.02|1106.52|1109.95|1107.45|1108.52|1106.02|0
1668008700000|2022-11-09 15:45:00|1109.01|1106.51|1109.72|1107.22|1109.73|1107.23|1109.01|1106.51|0
1668009000000|2022-11-09 15:50:00|1109.73|1107.23|1108.99|1106.49|1109.73|1107.23|1108.76|1106.26|0
1668009300000|2022-11-09 15:55:00|1108.76|1106.26|1109.45|1106.95|1109.69|1107.19|1108.25|1105.75|0
1668009600000|2022-11-09 16:00:00|1109.46|1106.96|1110.39|1107.89|1110.64|1108.14|1109.46|1106.96|0
1668009900000|2022-11-09 16:05:00|1110.4|1107.9|1111.13|1108.63|1111.37|1108.87|1110.15|1107.65|0
1668010200000|2022-11-09 16:10:00|1111.12|1108.62|1110.66|1108.16|1111.14|1108.64|1110.43|1107.93|0
1668010500000|2022-11-09 16:15:00|1110.89|1108.39|1111.14|1108.64|1111.39|1108.89|1110.89|1108.39|0
1668010800000|2022-11-09 16:20:00|1111.37|1108.87|1110.64|1108.14|1111.61|1109.11|1110.39|1107.89|0
1668011100000|2022-11-09 16:25:00|1110.65|1108.15|1111.13|1108.63|1111.61|1109.11|1110.64|1108.14|0
1668011400000|2022-11-09 16:30:00|1111.12|1108.62|1110.4|1107.9|1111.12|1108.62|1109.93|1107.43|0
1668011700000|2022-11-09 16:35:00|1110.41|1107.91|1110.65|1108.15|1110.89|1108.39|1110.16|1107.66|0
1668012000000|2022-11-09 16:40:00|1110.64|1108.14|1112.11|1109.61|1112.35|1109.85|1110.41|1107.91|0
1668012300000|2022-11-09 16:45:00|1112.34|1109.84|1111.86|1109.36|1112.35|1109.85|1111.63|1109.13|0
1668012600000|2022-11-09 16:50:00|1111.87|1109.37|1111.62|1109.12|1112.11|1109.61|1111.4|1108.9|0
1668012900000|2022-11-09 16:55:00|1111.63|1109.13|1111.35|1108.85|1111.86|1109.36|1110.88|1108.38|0
1668013200000|2022-11-09 17:00:00|1111.12|1108.62|1111.12|1108.62|1111.6|1109.1|1110.88|1108.38|0
1668013500000|2022-11-09 17:05:00|1111.13|1108.63|1110.64|1108.14|1111.13|1108.63|1110.39|1107.89|0
1668013800000|2022-11-09 17:10:00|1110.63|1108.13|1110.39|1107.89|1110.64|1108.14|1110.16|1107.66|0
1668014100000|2022-11-09 17:15:00|1110.16|1107.66|1110.4|1107.9|1110.64|1108.14|1109.91|1107.41|0
1668014400000|2022-11-09 17:20:00|1110.41|1107.91|1109.93|1107.43|1110.64|1108.14|1109.92|1107.42|0
1668014700000|2022-11-09 17:25:00|1110.16|1107.66|1110.15|1107.65|1110.17|1107.67|1109.67|1107.17|0
1668015000000|2022-11-09 17:30:00|1110.14|1107.64|1110.65|1108.15|1110.65|1108.15|1109.91|1107.41|0
1668015300000|2022-11-09 17:35:00|1110.53|1108.03|1109.44|1106.94|1110.65|1108.15|1109.44|1106.94|0
1668015600000|2022-11-09 17:40:00|1109.45|1106.95|1109.44|1106.94|1109.69|1107.19|1109.2|1106.7|0
1668015900000|2022-11-09 17:45:00|1109.43|1106.93|1109.92|1107.42|1109.92|1107.42|1109.2|1106.7|0
1668016200000|2022-11-09 17:50:00|1109.91|1107.41|1109.68|1107.18|1110.17|1107.67|1109.68|1107.18|0
1668016500000|2022-11-09 17:55:00|1109.69|1107.19|1110.16|1107.66|1110.16|1107.66|1109.44|1106.94|0
1668016800000|2022-11-09 18:00:00|1110.15|1107.65|1109.43|1106.93|1110.64|1108.14|1108.94|1106.44|0
1668017100000|2022-11-09 18:05:00|1109.44|1106.94|1109.66|1107.16|1109.67|1107.17|1108.95|1106.45|0
1668017400000|2022-11-09 18:10:00|1109.43|1106.93|1109.43|1106.93|1109.67|1107.17|1108.46|1105.96|0
1668017700000|2022-11-09 18:15:00|1109.2|1106.7|1109.2|1106.7|1109.56|1107.06|1108.95|1106.45|0
1668018000000|2022-11-09 18:20:00|1109.19|1106.69|1108.71|1106.21|1109.44|1106.94|1108.71|1106.21|0
1668018300000|2022-11-09 18:25:00|1108.48|1105.98|1108.46|1105.96|1109.19|1106.69|1108.22|1105.72|0
1668018600000|2022-11-09 18:30:00|1108.23|1105.73|1107.02|1104.52|1108.23|1105.73|1107.02|1104.52|0
1668018900000|2022-11-09 18:35:00|1107.01|1104.51|1106.53|1104.03|1107.02|1104.52|1106.3|1103.8|0
1668019200000|2022-11-09 18:40:00|1106.54|1104.04|1106.78|1104.28|1107.03|1104.53|1106.3|1103.8|0
1668019500000|2022-11-09 18:45:00|1106.77|1104.27|1106.53|1104.03|1106.77|1104.27|1106.05|1103.55|0
1668019800000|2022-11-09 18:50:00|1106.52|1104.02|1106.28|1103.78|1106.53|1104.03|1106.05|1103.55|0
1668020100000|2022-11-09 18:55:00|1106.29|1103.79|1106.89|1104.39|1107.01|1104.51|1106.04|1103.54|0
1668020400000|2022-11-09 19:00:00|1107.01|1104.51|1107.01|1104.51|1107.24|1104.74|1106.52|1104.02|0
1668020700000|2022-11-09 19:05:00|1107|1104.5|1107.73|1105.23|1107.97|1105.47|1106.76|1104.26|0
1668021000000|2022-11-09 19:10:00|1107.74|1105.24|1107.97|1105.47|1107.97|1105.47|1107.24|1104.74|0
1668021300000|2022-11-09 19:15:00|1107.96|1105.46|1107.73|1105.23|1107.96|1105.46|1107.47|1104.97|0
1668021600000|2022-11-09 19:20:00|1107.72|1105.22|1107.24|1104.74|1107.74|1105.24|1107|1104.5|0
1668021900000|2022-11-09 19:25:00|1107.25|1104.75|1107.25|1104.75|1107.73|1105.23|1107.25|1104.75|0
1668022200000|2022-11-09 19:30:00|1107.48|1104.98|1106.15|1103.65|1107.48|1104.98|1106.04|1103.54|0
1668022500000|2022-11-09 19:35:00|1106.16|1103.66|1105.79|1103.29|1106.28|1103.78|1105.55|1103.05|0
1668022800000|2022-11-09 19:40:00|1105.78|1103.28|1106.5|1104|1106.52|1104.02|1105.55|1103.05|0
1668023100000|2022-11-09 19:45:00|1106.39|1103.89|1105.78|1103.28|1106.74|1104.24|1105.3|1102.8|0
1668023400000|2022-11-09 19:50:00|1105.55|1103.05|1105.3|1102.8|1105.78|1103.28|1105.06|1102.56|0
1668023700000|2022-11-09 19:55:00|1105.29|1102.79|1105.31|1102.81|1105.31|1102.81|1105.06|1102.56|0
1668024000000|2022-11-09 20:00:00|1105.3|1102.8|1106.27|1103.77|1106.27|1103.77|1105.06|1102.56|0
1668024300000|2022-11-09 20:05:00|1106.26|1103.76|1106.99|1104.49|1107.24|1104.74|1106.26|1103.76|0
1668024600000|2022-11-09 20:10:00|1106.98|1104.48|1106.26|1103.76|1106.99|1104.49|1106.26|1103.76|0
1668024900000|2022-11-09 20:15:00|1106.03|1103.53|1106.29|1103.79|1106.29|1103.79|1105.8|1103.3|0
1668025200000|2022-11-09 20:20:00|1106.28|1103.78|1105.78|1103.28|1106.28|1103.78|1105.78|1103.28|0
1668025500000|2022-11-09 20:25:00|1105.79|1103.29|1105.8|1103.3|1106.04|1103.54|1105.55|1103.05|0
1668025800000|2022-11-09 20:30:00|1105.79|1103.29|1106.03|1103.53|1106.03|1103.53|1104.83|1102.33|0
1668026100000|2022-11-09 20:35:00|1105.8|1103.3|1105.07|1102.57|1106.03|1103.53|1105.06|1102.56|0
1668026400000|2022-11-09 20:40:00|1105.06|1102.56|1104.57|1102.07|1105.07|1102.57|1104.57|1102.07|0
1668026700000|2022-11-09 20:45:00|1104.58|1102.08|1104.08|1101.58|1104.83|1102.33|1104.07|1101.57|0
1668027000000|2022-11-09 20:50:00|1104.09|1101.59|1104.34|1101.84|1105.29|1102.79|1104.09|1101.59|0
1668027300000|2022-11-09 20:55:00|1104.33|1101.83|1103.64|1101.14|1104.46|1101.96|1103.64|1101.14|0
1668027600000|2022-11-09 21:00:00|1103.57|1101.07|1104.38|1101.88|1104.43|1101.93|1103.38|1100.88|0
1668027900000|2022-11-09 21:05:00|1104.34|1101.84|1103.98|1101.48|1104.48|1101.98|1103.93|1101.43|0
1668028200000|2022-11-09 21:10:00|1104|1101.5|1104.12|1101.62|1104.29|1101.79|1103.88|1101.38|0
1668028500000|2022-11-09 21:15:00|1104.07|1101.57|1103.43|1100.93|1104.12|1101.62|1103.33|1100.83|0
1668028800000|2022-11-09 21:20:00|1103.38|1100.88|1103.93|1101.43|1104.03|1101.53|1103.38|1100.88|0
1668029100000|2022-11-09 21:25:00|1103.95|1101.45|1103.83|1101.33|1104.03|1101.53|1103.79|1101.29|0
1668029400000|2022-11-09 21:30:00|1103.79|1101.29|1103.79|1101.29|1104|1101.5|1103.74|1101.24|0
1668029700000|2022-11-09 21:35:00|1103.83|1101.33|1103.64|1101.14|1103.83|1101.33|1103.33|1100.83|0
1668030000000|2022-11-09 21:40:00|1103.48|1100.98|1103.57|1101.07|1104.03|1101.53|1103.48|1100.98|0
1668030300000|2022-11-09 21:45:00|1103.64|1101.14|1104.19|1101.69|1104.31|1101.81|1103.64|1101.14|0
1668030600000|2022-11-09 21:50:00|1104.22|1101.72|1104.29|1101.79|1104.48|1101.98|1104.07|1101.57|0
1668030900000|2022-11-09 21:55:00|1104.34|1101.84|1103.98|1101.48|1104.48|1101.98|1103.74|1101.24|0
1668031200000|2022-11-09 22:00:00|1103.97|1101.47|1103.83|1101.33|1104.02|1101.52|1103.83|1101.33|0
1668031500000|2022-11-09 22:05:00|1103.81|1101.31|1103.64|1101.14|1103.83|1101.33|1103.62|1101.12|0
1668031800000|2022-11-09 22:10:00|1103.62|1101.12|1103.52|1101.02|1103.64|1101.14|1103.38|1100.88|0
1668032100000|2022-11-09 22:15:00|1103.55|1101.05|1103.48|1100.98|1103.55|1101.05|1103.48|1100.98|0
1668032400000|2022-11-09 22:20:00|1103.5|1101|1103.5|1101|1103.5|1101|1103.5|1101|0
1668032700000|2022-11-09 22:25:00|1103.43|1100.93|1103.4|1100.9|1103.48|1100.98|1103.38|1100.88|0
1668033000000|2022-11-09 22:30:00|1103.41|1100.91|1103.52|1101.02|1103.52|1101.02|1103.41|1100.91|0
1668033600000|2022-11-09 22:40:00|1103.48|1100.98|1103.4|1100.9|1103.48|1100.98|1103.4|1100.9|0
1668033900000|2022-11-09 22:45:00|1103.38|1100.88|1103.36|1100.86|1103.38|1100.88|1103.33|1100.83|0
1668034200000|2022-11-09 22:50:00|1103.4|1100.9|1103.38|1100.88|1103.4|1100.9|1103.36|1100.86|0
1668034500000|2022-11-09 22:55:00|1103.45|1100.95|1103.83|1101.33|1103.83|1101.33|1103.45|1100.95|0
1668034800000|2022-11-09 23:00:00|1103.84|1101.34|1104.07|1101.57|1104.67|1102.17|1103.84|1101.34|0
1668035100000|2022-11-09 23:05:00|1104.08|1101.58|1104.03|1101.53|1104.43|1101.93|1103.93|1101.43|0
1668035400000|2022-11-09 23:10:00|1104.05|1101.55|1103.57|1101.07|1104.12|1101.62|1103.57|1101.07|0
1668035700000|2022-11-09 23:15:00|1103.64|1101.14|1103.93|1101.43|1103.98|1101.48|1103.43|1100.93|0
1668036000000|2022-11-09 23:20:00|1103.95|1101.45|1103.79|1101.29|1104.19|1101.69|1103.79|1101.29|0
1668036300000|2022-11-09 23:25:00|1103.81|1101.31|1103.88|1101.38|1104.12|1101.62|1103.71|1101.21|0
1668036600000|2022-11-09 23:30:00|1103.93|1101.43|1103.83|1101.33|1103.98|1101.48|1103.64|1101.14|0
1668036900000|2022-11-09 23:35:00|1103.79|1101.29|1103.69|1101.19|1103.93|1101.43|1103.64|1101.14|0
1668037200000|2022-11-09 23:40:00|1103.67|1101.17|1103.74|1101.24|1103.83|1101.33|1103.57|1101.07|0
1668037500000|2022-11-09 23:45:00|1103.79|1101.29|1104.19|1101.69|1104.19|1101.69|1103.76|1101.26|0
1668037800000|2022-11-09 23:50:00|1104.12|1101.62|1103.88|1101.38|1104.19|1101.69|1103.83|1101.33|0
1668038100000|2022-11-09 23:55:00|1103.93|1101.43|1104.12|1101.62|1104.19|1101.69|1103.83|1101.33|0
1668038400000|2022-11-10 00:00:00|1104.03|1101.53|1103.98|1101.48|1104.19|1101.69|1103.83|1101.33|0
1668038700000|2022-11-10 00:05:00|1103.93|1101.43|1104.38|1101.88|1104.43|1101.93|1103.88|1101.38|0
1668039000000|2022-11-10 00:10:00|1104.43|1101.93|1103.83|1101.33|1104.57|1102.07|1103.83|1101.33|0
1668039300000|2022-11-10 00:15:00|1103.82|1101.32|1104.84|1102.34|1105.06|1102.56|1103.78|1101.28|0
1668039600000|2022-11-10 00:20:00|1105.07|1102.57|1104.85|1102.35|1105.31|1102.81|1104.84|1102.34|0
1668039900000|2022-11-10 00:25:00|1104.84|1102.34|1104.84|1102.34|1105.19|1102.69|1104.84|1102.34|0
1668040200000|2022-11-10 00:30:00|1104.61|1102.11|1104.37|1101.87|1104.85|1102.35|1104.37|1101.87|0
1668040500000|2022-11-10 00:35:00|1104.14|1101.64|1104.85|1102.35|1104.85|1102.35|1104.14|1101.64|0
1668040800000|2022-11-10 00:40:00|1104.86|1102.36|1104.85|1102.35|1105.09|1102.59|1104.62|1102.12|0
1668041100000|2022-11-10 00:45:00|1104.86|1102.36|1104.62|1102.12|1105.09|1102.59|1104.62|1102.12|0
1668041400000|2022-11-10 00:50:00|1104.61|1102.11|1104.37|1101.87|1104.62|1102.12|1104.37|1101.87|0
1668041700000|2022-11-10 00:55:00|1104.38|1101.88|1104.38|1101.88|1104.38|1101.88|1103.91|1101.41|0
1668042000000|2022-11-10 01:00:00|1104.5|1102|1105.08|1102.58|1105.08|1102.58|1104.5|1102|0
1668042300000|2022-11-10 01:05:00|1105.09|1102.59|1105.09|1102.59|1105.56|1103.06|1104.85|1102.35|0
1668042600000|2022-11-10 01:10:00|1104.86|1102.36|1105.32|1102.82|1105.56|1103.06|1104.85|1102.35|0
1668042900000|2022-11-10 01:15:00|1105.09|1102.59|1105.57|1103.07|1105.68|1103.18|1105.09|1102.59|0
1668043200000|2022-11-10 01:20:00|1105.56|1103.06|1105.32|1102.82|1105.56|1103.06|1104.97|1102.47|0
1668043500000|2022-11-10 01:25:00|1105.33|1102.83|1105.32|1102.82|1105.56|1103.06|1105.09|1102.59|0
1668043800000|2022-11-10 01:30:00|1105.09|1102.59|1105.31|1102.81|1105.32|1102.82|1104.85|1102.35|0
1668044100000|2022-11-10 01:35:00|1105.43|1102.93|1105.09|1102.59|1105.55|1103.05|1104.85|1102.35|0
1668044400000|2022-11-10 01:40:00|1104.86|1102.36|1104.85|1102.35|1105.09|1102.59|1104.85|1102.35|0
1668044700000|2022-11-10 01:45:00|1104.62|1102.12|1104.85|1102.35|1104.85|1102.35|1104.38|1101.88|0
1668045000000|2022-11-10 01:50:00|1104.62|1102.12|1105.33|1102.83|1105.56|1103.06|1104.62|1102.12|0
1668045300000|2022-11-10 01:55:00|1105.56|1103.06|1104.85|1102.35|1105.56|1103.06|1104.85|1102.35|0
1668045600000|2022-11-10 02:00:00|1104.86|1102.36|1104.73|1102.23|1105.09|1102.59|1104.61|1102.11|0
1668045900000|2022-11-10 02:05:00|1104.85|1102.35|1104.36|1101.86|1104.85|1102.35|1103.9|1101.4|0
1668046200000|2022-11-10 02:10:00|1104.37|1101.87|1103.89|1101.39|1104.37|1101.87|1103.89|1101.39|0
1668046500000|2022-11-10 02:15:00|1103.9|1101.4|1104.14|1101.64|1104.14|1101.64|1103.66|1101.16|0
1668046800000|2022-11-10 02:20:00|1104.13|1101.63|1103.9|1101.4|1104.37|1101.87|1103.89|1101.39|0
1668047100000|2022-11-10 02:25:00|1103.89|1101.39|1104.13|1101.63|1104.37|1101.87|1103.78|1101.28|0
1668047400000|2022-11-10 02:30:00|1104.36|1101.86|1104.14|1101.64|1104.37|1101.87|1104.13|1101.63|0
1668047700000|2022-11-10 02:35:00|1104.15|1101.65|1104.38|1101.88|1104.38|1101.88|1104.14|1101.64|0
1668048000000|2022-11-10 02:40:00|1104.26|1101.76|1104.38|1101.88|1104.38|1101.88|1103.9|1101.4|0
1668048300000|2022-11-10 02:45:00|1104.14|1101.64|1103.9|1101.4|1104.14|1101.64|1103.43|1100.93|0
1668048600000|2022-11-10 02:50:00|1103.91|1101.41|1104.13|1101.63|1104.14|1101.64|1103.66|1101.16|0
1668048900000|2022-11-10 02:55:00|1104.01|1101.51|1104.37|1101.87|1104.37|1101.87|1104.01|1101.51|0
1668049200000|2022-11-10 03:00:00|1104.14|1101.64|1104.38|1101.88|1104.61|1102.11|1103.9|1101.4|0
1668049500000|2022-11-10 03:05:00|1104.61|1102.11|1104.85|1102.35|1105.08|1102.58|1104.38|1101.88|0
1668049800000|2022-11-10 03:10:00|1104.84|1102.34|1105.08|1102.58|1105.08|1102.58|1104.84|1102.34|0
1668050100000|2022-11-10 03:15:00|1104.85|1102.35|1104.84|1102.34|1105.09|1102.59|1104.61|1102.11|0
1668050400000|2022-11-10 03:20:00|1104.85|1102.35|1104.85|1102.35|1105.09|1102.59|1104.84|1102.34|0
1668050700000|2022-11-10 03:25:00|1104.84|1102.34|1104.61|1102.11|1104.85|1102.35|1104.6|1102.1|0
1668051000000|2022-11-10 03:30:00|1104.6|1102.1|1104.84|1102.34|1105.08|1102.58|1104.6|1102.1|0
1668051300000|2022-11-10 03:35:00|1104.96|1102.46|1105.08|1102.58|1105.08|1102.58|1104.84|1102.34|0
1668051900000|2022-11-10 03:45:00|1105.2|1102.7|1105.31|1102.81|1105.32|1102.82|1104.85|1102.35|0
1668052200000|2022-11-10 03:50:00|1105.3|1102.8|1105.07|1102.57|1105.31|1102.81|1105.07|1102.57|0
1668052500000|2022-11-10 03:55:00|1105.06|1102.56|1105.07|1102.57|1105.19|1102.69|1104.83|1102.33|0
1668052800000|2022-11-10 04:00:00|1105.08|1102.58|1104.84|1102.34|1105.08|1102.58|1104.84|1102.34|0
1668053100000|2022-11-10 04:05:00|1104.83|1102.33|1104.84|1102.34|1104.84|1102.34|1104.83|1102.33|0
1668053400000|2022-11-10 04:10:00|1104.96|1102.46|1104.84|1102.34|1104.96|1102.46|1104.84|1102.34|0
1668053700000|2022-11-10 04:15:00|1104.6|1102.1|1104.6|1102.1|1104.84|1102.34|1104.6|1102.1|0
1668054000000|2022-11-10 04:20:00|1104.61|1102.11|1105.08|1102.58|1105.08|1102.58|1104.61|1102.11|0
1668054300000|2022-11-10 04:25:00|1105.2|1102.7|1104.85|1102.35|1105.32|1102.82|1104.85|1102.35|0
1668054600000|2022-11-10 04:30:00|1104.96|1102.46|1105.08|1102.58|1105.08|1102.58|1104.84|1102.34|0
1668054900000|2022-11-10 04:35:00|1105.09|1102.59|1104.96|1102.46|1105.32|1102.82|1104.85|1102.35|0
1668055200000|2022-11-10 04:40:00|1104.97|1102.47|1104.85|1102.35|1105.08|1102.58|1104.85|1102.35|0
1668055500000|2022-11-10 04:45:00|1104.61|1102.11|1104.62|1102.12|1104.62|1102.12|1104.61|1102.11|0
1668055800000|2022-11-10 04:50:00|1104.74|1102.24|1105.32|1102.82|1105.32|1102.82|1104.74|1102.24|0
1668056100000|2022-11-10 04:55:00|1105.21|1102.71|1105.32|1102.82|1105.32|1102.82|1105.09|1102.59|0
1668056400000|2022-11-10 05:00:00|1105.2|1102.7|1105.21|1102.71|1105.32|1102.82|1104.85|1102.35|0
1668056700000|2022-11-10 05:05:00|1105.09|1102.59|1106.03|1103.53|1106.03|1103.53|1105.09|1102.59|0
1668057000000|2022-11-10 05:10:00|1105.8|1103.3|1105.56|1103.06|1106.03|1103.53|1105.56|1103.06|0
1668057300000|2022-11-10 05:15:00|1105.79|1103.29|1105.79|1103.29|1105.8|1103.3|1105.56|1103.06|0
1668057600000|2022-11-10 05:20:00|1105.8|1103.3|1105.79|1103.29|1105.8|1103.3|1105.56|1103.06|0
1668057900000|2022-11-10 05:25:00|1105.8|1103.3|1105.67|1103.17|1105.8|1103.3|1105.55|1103.05|0
1668058200000|2022-11-10 05:30:00|1105.56|1103.06|1105.55|1103.05|1105.67|1103.17|1105.55|1103.05|0
1668058500000|2022-11-10 05:35:00|1105.79|1103.29|1105.55|1103.05|1105.79|1103.29|1105.55|1103.05|0
1668058800000|2022-11-10 05:40:00|1105.32|1102.82|1105.56|1103.06|1105.56|1103.06|1105.32|1102.82|0
1668059100000|2022-11-10 05:45:00|1105.55|1103.05|1105.56|1103.06|1105.56|1103.06|1105.55|1103.05|0
1668059400000|2022-11-10 05:50:00|1105.55|1103.05|1105.43|1102.93|1105.55|1103.05|1105.32|1102.82|0
1668059700000|2022-11-10 05:55:00|1105.32|1102.82|1105.55|1103.05|1105.79|1103.29|1105.32|1102.82|0
1668060000000|2022-11-10 06:00:00|1105.67|1103.17|1105.78|1103.28|1105.78|1103.28|1105.31|1102.81|0
1668060300000|2022-11-10 06:05:00|1105.55|1103.05|1105.55|1103.05|1105.78|1103.28|1105.54|1103.04|0
1668060600000|2022-11-10 06:10:00|1105.78|1103.28|1105.79|1103.29|1105.79|1103.29|1105.55|1103.05|0
1668060900000|2022-11-10 06:15:00|1106.02|1103.52|1105.54|1103.04|1106.02|1103.52|1105.54|1103.04|0
1668061200000|2022-11-10 06:20:00|1105.31|1102.81|1105.31|1102.81|1105.54|1103.04|1105.31|1102.81|0
1668061500000|2022-11-10 06:25:00|1105.19|1102.69|1104.84|1102.34|1105.31|1102.81|1104.84|1102.34|0
1668061800000|2022-11-10 06:30:00|1105.07|1102.57|1104.37|1101.87|1105.07|1102.57|1104.14|1101.64|0
1668062100000|2022-11-10 06:35:00|1104.38|1101.88|1104.73|1102.23|1104.84|1102.34|1104.37|1101.87|0
1668062400000|2022-11-10 06:40:00|1104.85|1102.35|1104.85|1102.35|1104.85|1102.35|1104.61|1102.11|0
1668062700000|2022-11-10 06:45:00|1104.84|1102.34|1104.85|1102.35|1104.85|1102.35|1104.84|1102.34|0
1668063000000|2022-11-10 06:50:00|1104.84|1102.34|1105.08|1102.58|1105.08|1102.58|1104.84|1102.34|0
1668063300000|2022-11-10 06:55:00|1105.07|1102.57|1105.09|1102.59|1105.32|1102.82|1105.07|1102.57|0
1668063600000|2022-11-10 07:00:00|1105.2|1102.7|1106.48|1103.98|1106.49|1103.99|1105.07|1102.57|0
1668063900000|2022-11-10 07:05:00|1106.6|1104.1|1106.71|1104.21|1106.95|1104.45|1106.48|1103.98|0
1668064200000|2022-11-10 07:10:00|1106.48|1103.98|1106.47|1103.97|1106.71|1104.21|1106.23|1103.73|0
1668064500000|2022-11-10 07:15:00|1106.71|1104.21|1106.71|1104.21|1107.18|1104.68|1106.7|1104.2|0
1668064800000|2022-11-10 07:20:00|1106.7|1104.2|1106.01|1103.51|1106.7|1104.2|1105.99|1103.49|0
1668065100000|2022-11-10 07:25:00|1105.89|1103.39|1104.5|1102|1106.01|1103.51|1104.5|1102|0
1668065400000|2022-11-10 07:30:00|1104.27|1101.77|1103.49|1100.99|1104.5|1102|1103.03|1100.53|0
1668065700000|2022-11-10 07:35:00|1103.5|1101|1103.74|1101.24|1103.74|1101.24|1103.49|1100.99|0
1668066000000|2022-11-10 07:40:00|1103.73|1101.23|1103.98|1101.48|1104.21|1101.71|1103.5|1101|0
1668066300000|2022-11-10 07:45:00|1104.21|1101.71|1102.75|1100.25|1104.21|1101.71|1102.51|1100.01|0
1668066600000|2022-11-10 07:50:00|1102.74|1100.24|1102.51|1100.01|1103.09|1100.59|1102.51|1100.01|0
1668066900000|2022-11-10 07:55:00|1102.52|1100.02|1102.52|1100.02|1102.75|1100.25|1102.28|1099.78|0
1668067200000|2022-11-10 08:00:00|1102.51|1100.01|1098.39|1097.89|1102.52|1100.02|1095.79|1095.29|8
1668067500000|2022-11-10 08:05:00|1098.44|1097.94|1101.94|1101.44|1101.94|1101.44|1097.89|1097.39|19
1668067800000|2022-11-10 08:10:00|1101.99|1101.49|1099.64|1099.14|1102.24|1101.74|1098.29|1097.79|11
1668068100000|2022-11-10 08:15:00|1099.94|1099.44|1098.99|1098.49|1100.54|1100.04|1097.89|1097.39|15
1668068400000|2022-11-10 08:20:00|1098.89|1098.39|1100.44|1099.94|1100.64|1100.14|1098.39|1097.89|5
1668068700000|2022-11-10 08:25:00|1100.39|1099.89|1100.69|1100.19|1102.19|1101.69|1100.39|1099.89|33
1668069000000|2022-11-10 08:30:00|1100.54|1100.04|1101.09|1100.59|1101.59|1101.09|1100.04|1099.54|47
1668069300000|2022-11-10 08:35:00|1101.14|1100.64|1102.59|1102.09|1103.04|1102.54|1100.14|1099.64|38
1668069600000|2022-11-10 08:40:00|1102.49|1101.99|1101.79|1101.29|1102.94|1102.44|1101.79|1101.29|3
1668069900000|2022-11-10 08:45:00|1101.74|1101.24|1100.34|1099.84|1101.74|1101.24|1099.34|1098.84|3
1668070200000|2022-11-10 08:50:00|1100.5|1100|1101.2|1100.7|1101.2|1100.7|1098.85|1098.35|53
1668070500000|2022-11-10 08:55:00|1101.15|1100.65|1099.55|1099.05|1101.35|1100.85|1099.55|1099.05|11
1668070800000|2022-11-10 09:00:00|1099.6|1099.1|1098.65|1098.15|1100.35|1099.85|1098.2|1097.7|12
1668071100000|2022-11-10 09:05:00|1098.6|1098.1|1096.9|1096.4|1098.6|1098.1|1096.9|1096.4|2
1668071400000|2022-11-10 09:10:00|1096.95|1096.45|1097.1|1096.6|1097.5|1097|1096.35|1095.85|1
1668071700000|2022-11-10 09:15:00|1097.2|1096.7|1097.85|1097.35|1097.9|1097.4|1096.95|1096.45|0
1668072000000|2022-11-10 09:20:00|1097.9|1097.4|1098.8|1098.3|1099|1098.5|1097.9|1097.4|24
1668072300000|2022-11-10 09:25:00|1098.9|1098.4|1098.7|1098.2|1099.9|1099.4|1098.55|1098.05|19
1668072600000|2022-11-10 09:30:00|1098.9|1098.4|1098.6|1098.1|1099.35|1098.85|1098.35|1097.85|1
1668072900000|2022-11-10 09:35:00|1098.55|1098.05|1099.45|1098.95|1099.65|1099.15|1097.35|1096.85|0
1668073200000|2022-11-10 09:40:00|1099.5|1099|1099.7|1099.2|1101.1|1100.6|1099.05|1098.55|13
1668073500000|2022-11-10 09:45:00|1099.75|1099.25|1099.1|1098.6|1100.2|1099.7|1098.8|1098.3|0
1668073800000|2022-11-10 09:50:00|1099.15|1098.65|1098.3|1097.8|1099.35|1098.85|1097.75|1097.25|1
1668074100000|2022-11-10 09:55:00|1098.25|1097.75|1097.5|1097|1098.8|1098.3|1097.4|1096.9|0
1668074400000|2022-11-10 10:00:00|1097.55|1097.05|1096.4|1095.9|1097.85|1097.35|1096|1095.5|0
1668074700000|2022-11-10 10:05:00|1096.25|1095.75|1095.55|1095.05|1096.85|1096.35|1095.3|1094.8|0
1668075000000|2022-11-10 10:10:00|1095.6|1095.1|1095.2|1094.7|1095.95|1095.45|1094.5|1094|2
1668075300000|2022-11-10 10:15:00|1095.15|1094.65|1094.7|1094.2|1095.25|1094.75|1093.6|1093.1|10
1668075600000|2022-11-10 10:20:00|1094.75|1094.25|1094.05|1093.55|1095.5|1095|1094.05|1093.55|2
1668075900000|2022-11-10 10:25:00|1094|1093.5|1093.95|1093.45|1094.55|1094.05|1093.35|1092.85|0
1668076200000|2022-11-10 10:30:00|1094|1093.5|1094.1|1093.6|1094.75|1094.25|1094|1093.5|13
1668076500000|2022-11-10 10:35:00|1094.05|1093.55|1094.2|1093.7|1094.25|1093.75|1093.2|1092.7|2
1668076800000|2022-11-10 10:40:00|1094.15|1093.65|1094.25|1093.75|1094.8|1094.3|1093.7|1093.2|0
1668077100000|2022-11-10 10:45:00|1094.2|1093.7|1094.25|1093.75|1094.4|1093.9|1093.95|1093.45|1
1668077400000|2022-11-10 10:50:00|1094.2|1093.7|1092.85|1092.35|1094.2|1093.7|1092.75|1092.25|2
1668077700000|2022-11-10 10:55:00|1092.8|1092.3|1094.4|1093.9|1094.4|1093.9|1092.45|1091.95|11
1668078000000|2022-11-10 11:00:00|1094.45|1093.95|1093.6|1093.1|1095.5|1095|1092.95|1092.45|8
1668078300000|2022-11-10 11:05:00|1093.65|1093.15|1092.5|1092|1093.8|1093.3|1092.25|1091.75|1
1668078600000|2022-11-10 11:10:00|1092.8|1092.3|1094.55|1094.05|1095.3|1094.8|1092.75|1092.25|17
1668078900000|2022-11-10 11:15:00|1094.5|1094|1094.45|1093.95|1095|1094.5|1094.25|1093.75|5
1668079200000|2022-11-10 11:20:00|1094.75|1094.25|1095|1094.5|1095.45|1094.95|1094|1093.5|4
1668079500000|2022-11-10 11:25:00|1095.05|1094.55|1095.8|1095.3|1096.75|1096.25|1095.05|1094.55|3
1668079800000|2022-11-10 11:30:00|1095.75|1095.25|1096.5|1096|1096.75|1096.25|1095.35|1094.85|2
1668080100000|2022-11-10 11:35:00|1096.55|1096.05|1097|1096.5|1097.05|1096.55|1095.5|1095|3
1668080400000|2022-11-10 11:40:00|1097.05|1096.55|1097|1096.5|1097.3|1096.8|1096.65|1096.15|2
1668080700000|2022-11-10 11:45:00|1096.95|1096.45|1097.8|1097.3|1098.5|1098|1096.75|1096.25|3
1668081000000|2022-11-10 11:50:00|1097.75|1097.25|1097.3|1096.8|1098.65|1098.15|1097.15|1096.65|45
1668081300000|2022-11-10 11:55:00|1097.45|1096.95|1097.1|1096.6|1098|1097.5|1096.75|1096.25|3
1668081600000|2022-11-10 12:00:00|1097.15|1096.65|1098.05|1097.55|1098.05|1097.55|1097.05|1096.55|1
1668081900000|2022-11-10 12:05:00|1097.85|1097.35|1098.3|1097.8|1098.35|1097.85|1097.6|1097.1|1
1668082200000|2022-11-10 12:10:00|1098.35|1097.85|1097.75|1097.25|1098.45|1097.95|1097.65|1097.15|1
1668082500000|2022-11-10 12:15:00|1097.7|1097.2|1097.1|1096.6|1097.7|1097.2|1096.55|1096.05|1
1668082800000|2022-11-10 12:20:00|1097.2|1096.7|1097.15|1096.65|1097.65|1097.15|1096.85|1096.35|1
1668083100000|2022-11-10 12:25:00|1097.2|1096.7|1096.95|1096.45|1097.65|1097.15|1096.75|1096.25|1
1668083400000|2022-11-10 12:30:00|1096.9|1096.4|1097|1096.5|1097.3|1096.8|1096.7|1096.2|0
1668083700000|2022-11-10 12:35:00|1096.85|1096.35|1097.35|1096.85|1097.5|1097|1096.5|1096|2
1668084000000|2022-11-10 12:40:00|1097.31|1096.81|1097.51|1097.01|1097.91|1097.41|1097.26|1096.76|1
1668084300000|2022-11-10 12:45:00|1097.46|1096.96|1096.96|1096.46|1097.56|1097.06|1096.96|1096.46|3
1668084600000|2022-11-10 12:50:00|1097.01|1096.51|1097.76|1097.26|1098.16|1097.66|1097.01|1096.51|17
1668084900000|2022-11-10 12:55:00|1097.81|1097.31|1098.56|1098.06|1098.61|1098.11|1097.81|1097.31|1
1668085200000|2022-11-10 13:00:00|1098.71|1098.21|1099.56|1099.06|1099.56|1099.06|1098.66|1098.16|2
1668085500000|2022-11-10 13:05:00|1099.51|1099.01|1099.91|1099.41|1100.26|1099.76|1099.26|1098.76|12
1668085800000|2022-11-10 13:10:00|1099.96|1099.46|1100.01|1099.51|1100.26|1099.76|1099.51|1099.01|1
1668086100000|2022-11-10 13:15:00|1100.06|1099.56|1100.16|1099.66|1100.66|1100.16|1099.96|1099.46|2
1668086400000|2022-11-10 13:20:00|1100.21|1099.71|1100.11|1099.61|1100.21|1099.71|1099.21|1098.71|1
1668086700000|2022-11-10 13:25:00|1100.16|1099.66|1100.51|1100.01|1100.86|1100.36|1100.01|1099.51|0
1668087000000|2022-11-10 13:30:00|1100.46|1099.96|1110.51|1110.01|1112.21|1111.71|1097.66|1097.16|1
1668087300000|2022-11-10 13:35:00|1110.46|1109.96|1111.66|1111.16|1114.76|1114.26|1110.46|1109.96|5
1668087600000|2022-11-10 13:40:00|1111.76|1111.26|1113.01|1112.51|1113.06|1112.56|1111.21|1110.71|0
1668087900000|2022-11-10 13:45:00|1113.46|1112.96|1112.16|1111.66|1113.46|1112.96|1109.51|1109.01|6
1668088200000|2022-11-10 13:50:00|1112.11|1111.61|1108.96|1108.46|1112.11|1111.61|1108.96|1108.46|9
1668088500000|2022-11-10 13:55:00|1108.91|1108.41|1109.61|1109.11|1110.06|1109.56|1107.46|1106.96|4
1668088800000|2022-11-10 14:00:00|1109.71|1109.21|1107.31|1106.81|1109.81|1109.31|1107.31|1106.81|15
1668089100000|2022-11-10 14:05:00|1107.41|1106.91|1105.86|1105.36|1107.96|1107.46|1105.26|1104.76|31
1668089400000|2022-11-10 14:10:00|1105.91|1105.41|1104.91|1104.41|1106.86|1106.36|1104.91|1104.41|20
1668089700000|2022-11-10 14:15:00|1104.86|1104.36|1106.81|1106.31|1106.81|1106.31|1104.06|1103.56|32
1668090000000|2022-11-10 14:20:00|1106.86|1106.36|1105.06|1104.56|1107.06|1106.56|1104.61|1104.11|21
1668090300000|2022-11-10 14:25:00|1105.01|1104.51|1106.66|1106.16|1107.96|1107.46|1104.86|1104.36|9
1668090600000|2022-11-10 14:30:00|1106.61|1106.11|1101.11|1100.61|1107.16|1106.66|1100.36|1099.86|14
1668090900000|2022-11-10 14:35:00|1101.21|1100.71|1100.46|1099.96|1102.86|1102.36|1098.86|1098.36|3
1668091200000|2022-11-10 14:40:00|1100.51|1100.01|1097.36|1096.86|1101.11|1100.61|1096.96|1096.46|41
1668091500000|2022-11-10 14:45:00|1097.46|1096.96|1101.56|1101.06|1101.76|1101.26|1096.81|1096.31|70
1668091800000|2022-11-10 14:50:00|1101.66|1101.16|1103.21|1102.71|1103.66|1103.16|1101.01|1100.51|53
1668092100000|2022-11-10 14:55:00|1103.26|1102.76|1103.06|1102.56|1103.51|1103.01|1101.31|1100.81|90
1668092400000|2022-11-10 15:00:00|1103.16|1102.66|1105.46|1104.96|1106.66|1106.16|1103.16|1102.66|67
1668092700000|2022-11-10 15:05:00|1105.41|1104.91|1109.16|1108.66|1109.46|1108.96|1104.86|1104.36|92
1668093000000|2022-11-10 15:10:00|1109.21|1108.71|1109.91|1109.41|1110.31|1109.81|1109.01|1108.51|9
1668093300000|2022-11-10 15:15:00|1110.45|1109.95|1112.15|1109.65|1113|1112.5|1107.9|1107.4|21
1668093600000|2022-11-10 15:20:00|1112.14|1109.64|1114.44|1111.94|1114.45|1111.95|1111.68|1109.18|0
1668093900000|2022-11-10 15:25:00|1114.43|1111.93|1114.65|1112.15|1114.89|1112.39|1113.51|1111.01|996
1668094200000|2022-11-10 15:30:00|1114.66|1112.16|1112.58|1110.08|1115.12|1112.62|1112.12|1109.62|0
1668094500000|2022-11-10 15:35:00|1112.35|1109.85|1111.18|1108.68|1113.04|1110.54|1111.18|1108.68|0
1668094800000|2022-11-10 15:40:00|1110.96|1108.46|1112.59|1110.09|1113.07|1110.57|1110.72|1108.22|0
1668095100000|2022-11-10 15:45:00|1112.58|1110.08|1113.55|1111.05|1113.77|1111.27|1111.9|1109.4|0
1668095400000|2022-11-10 15:50:00|1113.54|1111.04|1113.55|1111.05|1113.79|1111.29|1113.31|1110.81|0
1668095700000|2022-11-10 15:55:00|1113.54|1111.04|1113.57|1111.07|1114.49|1111.99|1113.3|1110.8|0
1668096000000|2022-11-10 16:00:00|1113.58|1111.08|1112.63|1110.13|1114.26|1111.76|1112.63|1110.13|0
1668096300000|2022-11-10 16:05:00|1112.86|1110.36|1112.62|1110.12|1114.02|1111.52|1112.39|1109.89|0
1668096600000|2022-11-10 16:10:00|1112.85|1110.35|1114.47|1111.97|1114.47|1111.97|1112.63|1110.13|0
1668096900000|2022-11-10 16:15:00|1114.25|1111.75|1113.56|1111.06|1114.25|1111.75|1113.08|1110.58|0
1668097200000|2022-11-10 16:20:00|1113.78|1111.28|1115.15|1112.65|1115.84|1113.34|1113.78|1111.28|0
1668097500000|2022-11-10 16:25:00|1114.92|1112.42|1115.62|1113.12|1115.84|1113.34|1114.46|1111.96|0
1668097800000|2022-11-10 16:30:00|1115.84|1113.34|1115.43|1112.93|1117.01|1114.51|1115.43|1112.93|0
1668098100000|2022-11-10 16:35:00|1115.42|1112.92|1115.23|1112.73|1115.65|1113.15|1114.75|1112.25|0
1668098400000|2022-11-10 16:40:00|1115.22|1112.72|1115.18|1112.68|1115.9|1113.4|1115.18|1112.68|0
1668098700000|2022-11-10 16:45:00|1115.19|1112.69|1115.21|1112.71|1115.43|1112.93|1114.97|1112.47|0
1668099000000|2022-11-10 16:50:00|1115.44|1112.94|1114.99|1112.49|1115.45|1112.95|1114.98|1112.48|0
1668099300000|2022-11-10 16:55:00|1115.21|1112.71|1115.69|1113.19|1115.92|1113.42|1115.21|1112.71|0
1668099600000|2022-11-10 17:00:00|1115.68|1113.18|1115.22|1112.72|1115.68|1113.18|1115.21|1112.71|0
1668099900000|2022-11-10 17:05:00|1115.21|1112.71|1115.19|1112.69|1115.43|1112.93|1114.51|1112.01|0
1668100200000|2022-11-10 17:10:00|1115.18|1112.68|1114.5|1112|1115.41|1112.91|1114.49|1111.99|0
1668100500000|2022-11-10 17:15:00|1114.73|1112.23|1114.98|1112.48|1115.2|1112.7|1114.51|1112.01|0
1668100800000|2022-11-10 17:20:00|1114.75|1112.25|1114.28|1111.78|1114.76|1112.26|1114.28|1111.78|0
1668101100000|2022-11-10 17:25:00|1114.29|1111.79|1113.81|1111.31|1114.29|1111.79|1113.58|1111.08|0
1668101400000|2022-11-10 17:30:00|1113.58|1111.08|1112.88|1110.38|1113.81|1111.31|1112.41|1109.91|0
1668101700000|2022-11-10 17:35:00|1113.11|1110.61|1112.18|1109.68|1113.34|1110.84|1112.18|1109.68|0
1668102000000|2022-11-10 17:40:00|1112.41|1109.91|1112.44|1109.94|1112.66|1110.16|1111.94|1109.44|0
1668102300000|2022-11-10 17:45:00|1112.43|1109.93|1111.49|1108.99|1112.43|1109.93|1111.25|1108.75|0
1668102600000|2022-11-10 17:50:00|1111.72|1109.22|1111.93|1109.43|1112.19|1109.69|1111.47|1108.97|0
1668102900000|2022-11-10 17:55:00|1111.7|1109.2|1111.24|1108.74|1111.94|1109.44|1111.24|1108.74|0
1668103200000|2022-11-10 18:00:00|1111.25|1108.75|1112.88|1110.38|1113.11|1110.61|1111.25|1108.75|0
1668103500000|2022-11-10 18:05:00|1113.11|1110.61|1113.11|1110.61|1113.12|1110.62|1112.41|1109.91|0
1668103800000|2022-11-10 18:10:00|1112.88|1110.38|1113.14|1110.64|1113.14|1110.64|1112.64|1110.14|0
1668104100000|2022-11-10 18:15:00|1113.13|1110.63|1112.91|1110.41|1113.38|1110.88|1112.67|1110.17|0
1668104400000|2022-11-10 18:20:00|1113.13|1110.63|1112.19|1109.69|1113.14|1110.64|1111.97|1109.47|0
1668104700000|2022-11-10 18:25:00|1112.42|1109.92|1113.14|1110.64|1113.14|1110.64|1112.19|1109.69|0
1668105000000|2022-11-10 18:30:00|1113.37|1110.87|1113.13|1110.63|1113.38|1110.88|1112.43|1109.93|0
1668105300000|2022-11-10 18:35:00|1113.12|1110.62|1113.13|1110.63|1113.36|1110.86|1112.66|1110.16|0
1668105600000|2022-11-10 18:40:00|1113.12|1110.62|1113.84|1111.34|1113.84|1111.34|1112.89|1110.39|0
1668105900000|2022-11-10 18:45:00|1113.95|1111.45|1114.08|1111.58|1114.32|1111.82|1113.83|1111.33|0
1668106200000|2022-11-10 18:50:00|1114.09|1111.59|1113.85|1111.35|1114.09|1111.59|1113.6|1111.1|0
1668106500000|2022-11-10 18:55:00|1113.84|1111.34|1113.85|1111.35|1114.32|1111.82|1113.62|1111.12|0
1668106800000|2022-11-10 19:00:00|1113.86|1111.36|1114.33|1111.83|1114.56|1112.06|1113.85|1111.35|0
1668107100000|2022-11-10 19:05:00|1114.32|1111.82|1114.11|1111.61|1114.34|1111.84|1113.86|1111.36|0
1668107400000|2022-11-10 19:10:00|1114.1|1111.6|1114.34|1111.84|1114.34|1111.84|1114.1|1111.6|0
1668107700000|2022-11-10 19:15:00|1114.11|1111.61|1113.86|1111.36|1114.34|1111.84|1113.86|1111.36|0
1668108000000|2022-11-10 19:20:00|1113.64|1111.14|1114.08|1111.58|1114.09|1111.59|1113.61|1111.11|0
1668108300000|2022-11-10 19:25:00|1114.09|1111.59|1114.1|1111.6|1114.56|1112.06|1114.08|1111.58|0
1668108600000|2022-11-10 19:30:00|1114.09|1111.59|1113.88|1111.38|1114.11|1111.61|1113.63|1111.13|0
1668108900000|2022-11-10 19:35:00|1113.87|1111.37|1113.88|1111.38|1113.88|1111.38|1113.41|1110.91|0
1668109200000|2022-11-10 19:40:00|1113.87|1111.37|1113.42|1110.92|1113.88|1111.38|1113.18|1110.68|0
1668109500000|2022-11-10 19:45:00|1113.41|1110.91|1113.2|1110.7|1113.66|1111.16|1113.18|1110.68|0
1668109800000|2022-11-10 19:50:00|1113.19|1110.69|1113.91|1111.41|1113.91|1111.41|1113.19|1110.69|0
1668110100000|2022-11-10 19:55:00|1113.9|1111.4|1113.47|1110.97|1113.92|1111.42|1113.46|1110.96|0
1668110400000|2022-11-10 20:00:00|1113.24|1110.74|1113.01|1110.51|1113.7|1111.2|1113|1110.5|0
1668110700000|2022-11-10 20:05:00|1113.02|1110.52|1113.74|1111.24|1113.74|1111.24|1113.01|1110.51|0
1668111000000|2022-11-10 20:10:00|1113.75|1111.25|1114.2|1111.7|1114.44|1111.94|1113.73|1111.23|0
1668111300000|2022-11-10 20:15:00|1114.21|1111.71|1113.96|1111.46|1114.44|1111.94|1113.96|1111.46|0
1668111600000|2022-11-10 20:20:00|1113.97|1111.47|1114.65|1112.15|1114.66|1112.16|1113.73|1111.23|0
1668111900000|2022-11-10 20:25:00|1114.66|1112.16|1115.25|1112.75|1115.25|1112.75|1114.54|1112.04|0
1668112200000|2022-11-10 20:30:00|1115.02|1112.52|1115.15|1112.65|1115.62|1113.12|1114.92|1112.42|0
1668112500000|2022-11-10 20:35:00|1115.14|1112.64|1115.52|1113.02|1115.61|1113.11|1115.14|1112.64|0
1668112800000|2022-11-10 20:40:00|1115.51|1113.01|1115.54|1113.04|1115.79|1113.29|1115.06|1112.56|0
1668113100000|2022-11-10 20:45:00|1115.32|1112.82|1115.92|1113.42|1115.92|1113.42|1115.08|1112.58|0
1668113400000|2022-11-10 20:50:00|1115.93|1113.43|1117.67|1115.17|1117.67|1115.17|1115.93|1113.43|0
1668113700000|2022-11-10 20:55:00|1117.68|1115.18|1118.32|1115.82|1118.57|1116.07|1117.19|1114.69|0
1668114000000|2022-11-10 21:00:00|1118.55|1116.05|1119.03|1116.53|1119.47|1116.97|1118.13|1115.63|0
1668114300000|2022-11-10 21:05:00|1119.08|1116.58|1119.38|1116.88|1119.61|1117.11|1118.99|1116.49|0
1668114600000|2022-11-10 21:10:00|1119.31|1116.81|1118.41|1115.91|1119.31|1116.81|1118.36|1115.86|0
1668114900000|2022-11-10 21:15:00|1118.4|1115.9|1118.8|1116.3|1118.85|1116.35|1118.27|1115.77|0
1668115200000|2022-11-10 21:20:00|1118.82|1116.32|1120.32|1117.82|1120.32|1117.82|1118.8|1116.3|0
1668115500000|2022-11-10 21:25:00|1120.28|1117.78|1120.46|1117.96|1120.65|1118.15|1120.23|1117.73|0
1668115800000|2022-11-10 21:30:00|1120.41|1117.91|1120.46|1117.96|1120.6|1118.1|1120.32|1117.82|0
1668116100000|2022-11-10 21:35:00|1120.41|1117.91|1120.41|1117.91|1120.46|1117.96|1120.28|1117.78|0
1668116400000|2022-11-10 21:40:00|1120.42|1117.92|1120.6|1118.1|1120.6|1118.1|1120.41|1117.91|0
1668116700000|2022-11-10 21:45:00|1120.55|1118.05|1120.51|1118.01|1120.65|1118.15|1120.51|1118.01|0
1668117000000|2022-11-10 21:50:00|1120.55|1118.05|1120.88|1118.38|1121.04|1118.54|1120.51|1118.01|0
1668117300000|2022-11-10 21:55:00|1120.95|1118.45|1121.02|1118.52|1121.06|1118.56|1120.88|1118.38|0
1668117600000|2022-11-10 22:00:00|1120.93|1118.43|1121.11|1118.61|1121.11|1118.61|1120.9|1118.4|0
1668117900000|2022-11-10 22:05:00|1121.18|1118.68|1121.27|1118.77|1121.39|1118.89|1121.16|1118.66|0
1668118200000|2022-11-10 22:10:00|1121.25|1118.75|1121.32|1118.82|1121.32|1118.82|1121.25|1118.75|0
1668118500000|2022-11-10 22:15:00|1121.34|1118.84|1121.41|1118.91|1121.41|1118.91|1121.32|1118.82|0
1668118800000|2022-11-10 22:20:00|1121.39|1118.89|1121.06|1118.56|1121.39|1118.89|1121.06|1118.56|0
1668119100000|2022-11-10 22:25:00|1121.07|1118.57|1120.9|1118.4|1121.11|1118.61|1120.9|1118.4|0
1668119400000|2022-11-10 22:30:00|1120.93|1118.43|1120.97|1118.47|1121.02|1118.52|1120.9|1118.4|0
1668119700000|2022-11-10 22:35:00|1120.93|1118.43|1121.16|1118.66|1121.18|1118.68|1120.93|1118.43|0
1668120000000|2022-11-10 22:40:00|1121.18|1118.68|1121.13|1118.63|1121.2|1118.7|1121.13|1118.63|0
1668120300000|2022-11-10 22:45:00|1121.16|1118.66|1120.93|1118.43|1121.16|1118.66|1120.93|1118.43|0
1668120600000|2022-11-10 22:50:00|1120.9|1118.4|1120.97|1118.47|1121.06|1118.56|1120.88|1118.38|0
1668120900000|2022-11-10 22:55:00|1120.95|1118.45|1120.9|1118.4|1120.97|1118.47|1120.86|1118.36|0
1668121200000|2022-11-10 23:00:00|1120.86|1118.36|1119.93|1117.43|1120.86|1118.36|1119.56|1117.06|0
1668121500000|2022-11-10 23:05:00|1119.88|1117.38|1119.98|1117.48|1120.11|1117.61|1119.56|1117.06|0
1668121800000|2022-11-10 23:10:00|1119.97|1117.47|1119.79|1117.29|1120.07|1117.57|1119.7|1117.2|0
1668122100000|2022-11-10 23:15:00|1119.74|1117.24|1119.88|1117.38|1119.93|1117.43|1119.51|1117.01|0
1668122400000|2022-11-10 23:20:00|1119.79|1117.29|1119.88|1117.38|1120.07|1117.57|1119.7|1117.2|0
1668122700000|2022-11-10 23:25:00|1119.86|1117.36|1119.84|1117.34|1119.91|1117.41|1119.74|1117.24|0
1668123000000|2022-11-10 23:30:00|1119.88|1117.38|1119.88|1117.38|1119.93|1117.43|1119.65|1117.15|0
1668123300000|2022-11-10 23:35:00|1119.86|1117.36|1119.67|1117.17|1119.93|1117.43|1119.6|1117.1|0
1668123600000|2022-11-10 23:40:00|1119.7|1117.2|1119.74|1117.24|1119.84|1117.34|1119.56|1117.06|0
1668123900000|2022-11-10 23:45:00|1119.72|1117.22|1119.84|1117.34|1119.84|1117.34|1119.6|1117.1|0
1668124200000|2022-11-10 23:50:00|1119.83|1117.33|1120.79|1118.29|1120.83|1118.33|1119.74|1117.24|0
1668124500000|2022-11-10 23:55:00|1120.76|1118.26|1120.74|1118.24|1121.23|1118.73|1120.65|1118.15|0
1668124800000|2022-11-11 00:00:00|1120.69|1118.19|1120.11|1117.61|1121.09|1118.59|1119.84|1117.34|0
1668125100000|2022-11-11 00:05:00|1120.12|1117.62|1119.88|1117.38|1120.55|1118.05|1119.65|1117.15|0
1668125400000|2022-11-11 00:10:00|1119.91|1117.41|1119.29|1116.79|1119.93|1117.43|1119.29|1116.79|0
1668125700000|2022-11-11 00:15:00|1119.33|1116.83|1118.47|1115.97|1119.72|1117.22|1118.47|1115.97|0
1668126000000|2022-11-11 00:20:00|1118.48|1115.98|1118.03|1115.53|1118.48|1115.98|1118.02|1115.52|0
1668126300000|2022-11-11 00:25:00|1118.02|1115.52|1118.03|1115.53|1118.03|1115.53|1117.8|1115.3|0
1668126600000|2022-11-11 00:30:00|1118.04|1115.54|1118.03|1115.53|1118.26|1115.76|1118.02|1115.52|0
1668126900000|2022-11-11 00:35:00|1118.02|1115.52|1117.8|1115.3|1118.03|1115.53|1117.56|1115.06|0
1668127200000|2022-11-11 00:40:00|1117.79|1115.29|1117.57|1115.07|1117.79|1115.29|1117.57|1115.07|0
1668127500000|2022-11-11 00:45:00|1117.8|1115.3|1118.03|1115.53|1118.03|1115.53|1117.79|1115.29|0
1668127800000|2022-11-11 00:50:00|1118.25|1115.75|1118.93|1116.43|1118.94|1116.44|1118.25|1115.75|0
1668128100000|2022-11-11 00:55:00|1118.94|1116.44|1119.39|1116.89|1119.84|1117.34|1118.93|1116.43|0
1668128400000|2022-11-11 01:00:00|1119.5|1117|1119.86|1117.36|1119.86|1117.36|1119.39|1116.89|0
1668128700000|2022-11-11 01:05:00|1119.63|1117.13|1119.18|1116.68|1119.86|1117.36|1118.95|1116.45|0
1668129000000|2022-11-11 01:10:00|1119.06|1116.56|1118.94|1116.44|1119.18|1116.68|1118.48|1115.98|0
1668129300000|2022-11-11 01:15:00|1119.17|1116.67|1119.4|1116.9|1119.63|1117.13|1118.71|1116.21|0
1668129600000|2022-11-11 01:20:00|1119.62|1117.12|1119.18|1116.68|1120.09|1117.59|1118.95|1116.45|0
1668129900000|2022-11-11 01:25:00|1119.17|1116.67|1118.72|1116.22|1119.18|1116.68|1118.49|1115.99|0
1668130200000|2022-11-11 01:30:00|1118.49|1115.99|1117.56|1115.06|1118.72|1116.22|1117.56|1115.06|0
1668130500000|2022-11-11 01:35:00|1117.34|1114.84|1116.66|1114.16|1117.8|1115.3|1116.66|1114.16|0
1668130800000|2022-11-11 01:40:00|1116.65|1114.15|1116.88|1114.38|1117.11|1114.61|1116.19|1113.69|0
1668131100000|2022-11-11 01:45:00|1116.89|1114.39|1116.89|1114.39|1117.11|1114.61|1116.65|1114.15|0
1668131400000|2022-11-11 01:50:00|1116.66|1114.16|1116.2|1113.7|1117.12|1114.62|1115.97|1113.47|0
1668131700000|2022-11-11 01:55:00|1116.43|1113.93|1116.2|1113.7|1116.66|1114.16|1116.08|1113.58|0
1668132000000|2022-11-11 02:00:00|1116.43|1113.93|1116.66|1114.16|1116.66|1114.16|1116.2|1113.7|0
1668132300000|2022-11-11 02:05:00|1116.67|1114.17|1116.67|1114.17|1116.89|1114.39|1116.43|1113.93|0
1668132600000|2022-11-11 02:10:00|1116.66|1114.16|1116.88|1114.38|1117.11|1114.61|1116.43|1113.93|0
1668132900000|2022-11-11 02:15:00|1116.99|1114.49|1116.88|1114.38|1117.11|1114.61|1116.88|1114.38|0
1668133200000|2022-11-11 02:20:00|1116.89|1114.39|1116.89|1114.39|1117.12|1114.62|1116.66|1114.16|0
1668133500000|2022-11-11 02:25:00|1116.88|1114.38|1118.25|1115.75|1118.25|1115.75|1116.88|1114.38|0
1668133800000|2022-11-11 02:30:00|1118.47|1115.97|1119.39|1116.89|1119.62|1117.12|1118.47|1115.97|0
1668134100000|2022-11-11 02:35:00|1119.61|1117.11|1119.61|1117.11|1119.84|1117.34|1119.38|1116.88|0
1668134400000|2022-11-11 02:40:00|1119.38|1116.88|1118.7|1116.2|1119.39|1116.89|1118.47|1115.97|0
1668134700000|2022-11-11 02:45:00|1118.92|1116.42|1118.93|1116.43|1118.93|1116.43|1118.7|1116.2|0
1668135000000|2022-11-11 02:50:00|1118.7|1116.2|1118.46|1115.96|1118.7|1116.2|1118.24|1115.74|0
1668135300000|2022-11-11 02:55:00|1118.47|1115.97|1119.14|1116.64|1119.14|1116.64|1118.46|1115.96|0
1668135600000|2022-11-11 03:00:00|1119.13|1116.63|1118.9|1116.4|1119.36|1116.86|1118.89|1116.39|0
1668135900000|2022-11-11 03:05:00|1119.13|1116.63|1118.43|1115.93|1119.13|1116.63|1118.43|1115.93|0
1668136200000|2022-11-11 03:10:00|1118.21|1115.71|1118.67|1116.17|1118.67|1116.17|1118.2|1115.7|0
1668136500000|2022-11-11 03:15:00|1118.89|1116.39|1118.67|1116.17|1118.9|1116.4|1118.67|1116.17|0
1668136800000|2022-11-11 03:20:00|1118.44|1115.94|1118.68|1116.18|1118.68|1116.18|1118.44|1115.94|0
1668137100000|2022-11-11 03:25:00|1118.67|1116.17|1118.89|1116.39|1119.12|1116.62|1118.67|1116.17|0
1668137400000|2022-11-11 03:30:00|1119.01|1116.51|1118.67|1116.17|1119.35|1116.85|1118.66|1116.16|0
1668137700000|2022-11-11 03:35:00|1118.66|1116.16|1118.44|1115.94|1118.78|1116.28|1118.44|1115.94|0
1668138000000|2022-11-11 03:40:00|1118.45|1115.95|1118.67|1116.17|1118.67|1116.17|1118.44|1115.94|0
1668138300000|2022-11-11 03:45:00|1118.44|1115.94|1118.68|1116.18|1118.79|1116.29|1118.44|1115.94|0
1668138600000|2022-11-11 03:50:00|1118.79|1116.29|1118.9|1116.4|1118.9|1116.4|1118.67|1116.17|0
1668138900000|2022-11-11 03:55:00|1118.67|1116.17|1118.9|1116.4|1118.91|1116.41|1118.67|1116.17|0
1668139200000|2022-11-11 04:00:00|1118.91|1116.41|1118.67|1116.17|1118.91|1116.41|1118.67|1116.17|0
1668139500000|2022-11-11 04:05:00|1118.44|1115.94|1118.9|1116.4|1118.9|1116.4|1118.44|1115.94|0
1668139800000|2022-11-11 04:10:00|1118.89|1116.39|1119.13|1116.63|1119.36|1116.86|1118.89|1116.39|0
1668140100000|2022-11-11 04:15:00|1119.25|1116.75|1119.36|1116.86|1119.36|1116.86|1119.13|1116.63|0
1668140700000|2022-11-11 04:25:00|1119.37|1116.87|1119.82|1117.32|1119.82|1117.32|1119.36|1116.86|0
1668141000000|2022-11-11 04:30:00|1119.7|1117.2|1120.05|1117.55|1120.05|1117.55|1119.59|1117.09|0
1668141300000|2022-11-11 04:35:00|1120.28|1117.78|1120.04|1117.54|1120.28|1117.78|1120.04|1117.54|0
1668141600000|2022-11-11 04:40:00|1120.27|1117.77|1120.74|1118.24|1120.74|1118.24|1120.27|1117.77|0
1668141900000|2022-11-11 04:45:00|1120.62|1118.12|1120.52|1118.02|1120.74|1118.24|1120.51|1118.01|0
1668142200000|2022-11-11 04:50:00|1120.74|1118.24|1120.51|1118.01|1120.75|1118.25|1120.28|1117.78|0
1668142500000|2022-11-11 04:55:00|1120.28|1117.78|1120.63|1118.13|1120.75|1118.25|1120.28|1117.78|0
1668142800000|2022-11-11 05:00:00|1120.52|1118.02|1120.28|1117.78|1120.52|1118.02|1120.05|1117.55|0
1668143100000|2022-11-11 05:05:00|1120.29|1117.79|1120.06|1117.56|1120.75|1118.25|1119.6|1117.1|0
1668143400000|2022-11-11 05:10:00|1120.05|1117.55|1120.52|1118.02|1120.52|1118.02|1120.05|1117.55|0
1668143700000|2022-11-11 05:15:00|1120.51|1118.01|1120.29|1117.79|1120.52|1118.02|1120.06|1117.56|0
1668144000000|2022-11-11 05:20:00|1120.3|1117.8|1120.75|1118.25|1120.75|1118.25|1120.29|1117.79|0
1668144300000|2022-11-11 05:25:00|1120.52|1118.02|1121.67|1119.17|1121.9|1119.4|1120.52|1118.02|0
1668144600000|2022-11-11 05:30:00|1121.45|1118.95|1122.14|1119.64|1122.37|1119.87|1121.45|1118.95|0
1668144900000|2022-11-11 05:35:00|1122.03|1119.53|1122.58|1120.08|1123.05|1120.55|1122.03|1119.53|0
1668145200000|2022-11-11 05:40:00|1122.59|1120.09|1122.82|1120.32|1122.93|1120.43|1122.13|1119.63|0
1668145500000|2022-11-11 05:45:00|1122.81|1120.31|1123.75|1121.25|1123.75|1121.25|1122.81|1120.31|0
1668145800000|2022-11-11 05:50:00|1123.63|1121.13|1123.75|1121.25|1123.98|1121.48|1123.51|1121.01|0
1668146100000|2022-11-11 05:55:00|1123.76|1121.26|1124.21|1121.71|1124.21|1121.71|1123.75|1121.25|0
1668146400000|2022-11-11 06:00:00|1123.98|1121.48|1124.44|1121.94|1124.45|1121.95|1123.76|1121.26|0
1668146700000|2022-11-11 06:05:00|1124.45|1121.95|1125.13|1122.63|1125.14|1122.64|1124.44|1121.94|0
1668147000000|2022-11-11 06:10:00|1125.14|1122.64|1124.43|1121.93|1125.36|1122.86|1124.42|1121.92|0
1668147300000|2022-11-11 06:15:00|1124.54|1122.04|1124.65|1122.15|1124.89|1122.39|1124.2|1121.7|0
1668147600000|2022-11-11 06:20:00|1124.64|1122.14|1124.42|1121.92|1124.65|1122.15|1124.2|1121.7|0
1668147900000|2022-11-11 06:25:00|1124.31|1121.81|1124.2|1121.7|1124.43|1121.93|1124.19|1121.69|0
1668148200000|2022-11-11 06:30:00|1124.31|1121.81|1124.88|1122.38|1124.88|1122.38|1124.19|1121.69|0
1668148500000|2022-11-11 06:35:00|1124.87|1122.37|1124.65|1122.15|1124.88|1122.38|1124.65|1122.15|0
1668148800000|2022-11-11 06:40:00|1124.76|1122.26|1124.43|1121.93|1124.88|1122.38|1124.43|1121.93|0
1668149100000|2022-11-11 06:45:00|1124.66|1122.16|1124.67|1122.17|1125.35|1122.85|1124.66|1122.16|0
1668149400000|2022-11-11 06:50:00|1124.55|1122.05|1125.17|1122.67|1125.18|1122.68|1124.23|1121.73|0
1668149700000|2022-11-11 06:55:00|1125.16|1122.66|1125.18|1122.68|1125.18|1122.68|1125.16|1122.66|0
1668150000000|2022-11-11 07:00:00|1125.29|1122.79|1124.26|1121.76|1125.41|1122.91|1123.57|1121.07|0
1668150300000|2022-11-11 07:05:00|1124.14|1121.64|1124.71|1122.21|1124.94|1122.44|1123.8|1121.3|0
1668150600000|2022-11-11 07:10:00|1124.48|1121.98|1124.93|1122.43|1125.16|1122.66|1123.91|1121.41|0
1668150900000|2022-11-11 07:15:00|1124.92|1122.42|1123.81|1121.31|1125.5|1123|1123.81|1121.31|0
1668151200000|2022-11-11 07:20:00|1124.04|1121.54|1124.03|1121.53|1124.27|1121.77|1123.47|1120.97|0
1668151500000|2022-11-11 07:25:00|1123.92|1121.42|1124.03|1121.53|1124.26|1121.76|1123.57|1121.07|0
1668151800000|2022-11-11 07:30:00|1124.26|1121.76|1124.27|1121.77|1124.73|1122.23|1124.26|1121.76|0
1668152100000|2022-11-11 07:35:00|1124.28|1121.78|1124.74|1122.24|1124.74|1122.24|1123.82|1121.32|0
1668152400000|2022-11-11 07:40:00|1124.51|1122.01|1124.29|1121.79|1124.74|1122.24|1124.06|1121.56|0
1668152700000|2022-11-11 07:45:00|1124.06|1121.56|1124.99|1122.49|1124.99|1122.49|1123.83|1121.33|0
1668153000000|2022-11-11 07:50:00|1124.76|1122.26|1124.99|1122.49|1125.22|1122.72|1124.76|1122.26|0
1668153300000|2022-11-11 07:55:00|1125|1122.5|1125.22|1122.72|1125.22|1122.72|1124.31|1121.81|0
1668153600000|2022-11-11 08:00:00|1124.77|1122.27|1122.48|1119.98|1124.98|1122.48|1121.57|1119.07|0
1668153900000|2022-11-11 08:05:00|1122.26|1119.76|1122.23|1119.73|1122.71|1120.21|1122|1119.5|0
1668154200000|2022-11-11 08:10:00|1122.46|1119.96|1123.81|1121.31|1123.81|1121.31|1122|1119.5|0
1668154500000|2022-11-11 08:15:00|1123.59|1121.09|1124.07|1121.57|1124.29|1121.79|1123.13|1120.63|0
1668154800000|2022-11-11 08:20:00|1124.06|1121.56|1124.07|1121.57|1124.52|1122.02|1122.7|1120.2|0
1668155100000|2022-11-11 08:25:00|1124.3|1121.8|1117|1116.5|1125.21|1122.71|1116.9|1116.4|0
1668155400000|2022-11-11 08:30:00|1117.05|1116.55|1116.1|1115.6|1117.05|1116.55|1115|1114.5|8
1668155700000|2022-11-11 08:35:00|1116.15|1115.65|1113.3|1112.8|1116.45|1115.95|1113.15|1112.65|0
1668156000000|2022-11-11 08:40:00|1113.25|1112.75|1112.3|1111.8|1113.9|1113.4|1111.9|1111.4|0
1668156300000|2022-11-11 08:45:00|1112.35|1111.85|1115.7|1115.2|1115.7|1115.2|1112.35|1111.85|11
1668156600000|2022-11-11 08:50:00|1115.8|1115.3|1115.2|1114.7|1116.2|1115.7|1115|1114.5|9
1668156900000|2022-11-11 08:55:00|1115.25|1114.75|1114.8|1114.3|1115.8|1115.3|1114.4|1113.9|0
1668157200000|2022-11-11 09:00:00|1114.85|1114.35|1113.45|1112.95|1115.4|1114.9|1113.1|1112.6|0
1668157500000|2022-11-11 09:05:00|1113.4|1112.9|1113.65|1113.15|1114.55|1114.05|1113.2|1112.7|9
1668157800000|2022-11-11 09:10:00|1113.7|1113.2|1112.85|1112.35|1113.7|1113.2|1112.6|1112.1|12
1668158100000|2022-11-11 09:15:00|1112.8|1112.3|1113.85|1113.35|1114.65|1114.15|1112.8|1112.3|27
1668158400000|2022-11-11 09:20:00|1113.9|1113.4|1114.5|1114|1115.5|1115|1113.8|1113.3|6
1668158700000|2022-11-11 09:25:00|1114.45|1113.95|1113|1112.5|1114.7|1114.2|1112.75|1112.25|0
1668159000000|2022-11-11 09:30:00|1113.05|1112.55|1114.4|1113.9|1114.45|1113.95|1113.05|1112.55|0
1668159300000|2022-11-11 09:35:00|1114.45|1113.95|1115.2|1114.7|1115.45|1114.95|1114.25|1113.75|0
1668159600000|2022-11-11 09:40:00|1115.25|1114.75|1116.8|1116.3|1117.6|1117.1|1115.25|1114.75|4
1668159900000|2022-11-11 09:45:00|1116.85|1116.35|1116.2|1115.7|1117.5|1117|1116.2|1115.7|0
1668160200000|2022-11-11 09:50:00|1116.05|1115.55|1117.05|1116.55|1117.35|1116.85|1115.9|1115.4|0
1668160500000|2022-11-11 09:55:00|1117|1116.5|1117.5|1117|1117.75|1117.25|1116.6|1116.1|0
1668160800000|2022-11-11 10:00:00|1117.45|1116.95|1118.4|1117.9|1118.6|1118.1|1117.4|1116.9|0
1668161100000|2022-11-11 10:05:00|1118.45|1117.95|1118.15|1117.65|1118.8|1118.3|1117.35|1116.85|0
1668161400000|2022-11-11 10:10:00|1118.1|1117.6|1117.1|1116.6|1118.45|1117.95|1116.8|1116.3|0
1668161700000|2022-11-11 10:15:00|1117.15|1116.65|1120.45|1119.95|1120.55|1120.05|1116.85|1116.35|0
1668162000000|2022-11-11 10:20:00|1120.4|1119.9|1118.95|1118.45|1120.4|1119.9|1118.95|1118.45|0
1668162300000|2022-11-11 10:25:00|1118.9|1118.4|1117.55|1117.05|1119.05|1118.55|1117.5|1117|0
1668162600000|2022-11-11 10:30:00|1117.6|1117.1|1116.25|1115.75|1118.85|1118.35|1116.05|1115.55|0
1668162900000|2022-11-11 10:35:00|1116.2|1115.7|1117.2|1116.7|1117.3|1116.8|1116.1|1115.6|0
1668163200000|2022-11-11 10:40:00|1117.15|1116.65|1116.3|1115.8|1117.25|1116.75|1116.15|1115.65|0
1668163500000|2022-11-11 10:45:00|1116.35|1115.85|1117.15|1116.65|1117.5|1117|1116.25|1115.75|0
1668163800000|2022-11-11 10:50:00|1117.2|1116.7|1117.5|1117|1118.3|1117.8|1117.15|1116.65|0
1668164100000|2022-11-11 10:55:00|1117.45|1116.95|1118.1|1117.6|1118.3|1117.8|1117.35|1116.85|0
1668164400000|2022-11-11 11:00:00|1118.15|1117.65|1116.9|1116.4|1118.4|1117.9|1116.6|1116.1|0
1668164700000|2022-11-11 11:05:00|1116.95|1116.45|1117.2|1116.7|1117.35|1116.85|1116|1115.5|1
1668165000000|2022-11-11 11:10:00|1117.3|1116.8|1117.4|1116.9|1117.55|1117.05|1116.9|1116.4|3
1668165300000|2022-11-11 11:15:00|1117.5|1117|1118.2|1117.7|1118.45|1117.95|1116.9|1116.4|4
1668165600000|2022-11-11 11:20:00|1118.25|1117.75|1117.6|1117.1|1118.4|1117.9|1117.4|1116.9|11
1668165900000|2022-11-11 11:25:00|1117.7|1117.2|1116.4|1115.9|1117.7|1117.2|1116.1|1115.6|2
1668166200000|2022-11-11 11:30:00|1116.2|1115.7|1116.05|1115.55|1117.3|1116.8|1115.75|1115.25|4
1668166500000|2022-11-11 11:35:00|1116.1|1115.6|1115.35|1114.85|1116.1|1115.6|1115.15|1114.65|1
1668166800000|2022-11-11 11:40:00|1115.6|1115.1|1116.95|1116.45|1117|1116.5|1115.45|1114.95|4
1668167100000|2022-11-11 11:45:00|1117|1116.5|1116.15|1115.65|1117.1|1116.6|1115.4|1114.9|1
1668167400000|2022-11-11 11:50:00|1116.2|1115.7|1117.55|1117.05|1117.6|1117.1|1116.1|1115.6|12
1668167700000|2022-11-11 11:55:00|1117.5|1117|1115.7|1115.2|1117.75|1117.25|1115.35|1114.85|0
1668168000000|2022-11-11 12:00:00|1115.65|1115.15|1114.8|1114.3|1115.65|1115.15|1114.5|1114|0
1668168300000|2022-11-11 12:05:00|1114.75|1114.25|1114.5|1114|1114.8|1114.3|1114.1|1113.6|12
1668168600000|2022-11-11 12:10:00|1114.45|1113.95|1113|1112.5|1114.45|1113.95|1113|1112.5|4
1668168900000|2022-11-11 12:15:00|1113.1|1112.6|1111.25|1110.75|1113.2|1112.7|1110.95|1110.45|0
1668169200000|2022-11-11 12:20:00|1111.2|1110.7|1110.9|1110.4|1111.7|1111.2|1110.85|1110.35|0
1668169500000|2022-11-11 12:25:00|1111|1110.5|1111|1110.5|1111.55|1111.05|1110.8|1110.3|0
1668169800000|2022-11-11 12:30:00|1110.9|1110.4|1111.45|1110.95|1111.95|1111.45|1110.55|1110.05|2
1668170100000|2022-11-11 12:35:00|1111.4|1110.9|1112.1|1111.6|1112.55|1112.05|1111.4|1110.9|0
1668170400000|2022-11-11 12:40:00|1112.19|1111.69|1112.29|1111.79|1113.49|1112.99|1112.19|1111.69|0
1668170700000|2022-11-11 12:45:00|1112.14|1111.64|1112.09|1111.59|1112.59|1112.09|1111.29|1110.79|0
1668171000000|2022-11-11 12:50:00|1112.14|1111.64|1112.54|1112.04|1112.59|1112.09|1111.94|1111.44|0
1668171300000|2022-11-11 12:55:00|1112.49|1111.99|1111.49|1110.99|1112.54|1112.04|1111.09|1110.59|0
1668171600000|2022-11-11 13:00:00|1111.59|1111.09|1111.09|1110.59|1111.99|1111.49|1110.94|1110.44|0
1668171900000|2022-11-11 13:05:00|1111.04|1110.54|1110.89|1110.39|1111.24|1110.74|1110.24|1109.74|0
1668172200000|2022-11-11 13:10:00|1110.79|1110.29|1111.54|1111.04|1111.69|1111.19|1110.39|1109.89|0
1668172500000|2022-11-11 13:15:00|1111.59|1111.09|1111.79|1111.29|1112.39|1111.89|1111.49|1110.99|0
1668172800000|2022-11-11 13:20:00|1111.74|1111.24|1111.74|1111.24|1111.99|1111.49|1111.44|1110.94|0
1668173100000|2022-11-11 13:25:00|1111.59|1111.09|1111.99|1111.49|1112.09|1111.59|1111.39|1110.89|0
1668173400000|2022-11-11 13:30:00|1112.04|1111.54|1111.99|1111.49|1112.54|1112.04|1111.44|1110.94|0
1668173700000|2022-11-11 13:35:00|1112.04|1111.54|1113.04|1112.54|1113.24|1112.74|1111.99|1111.49|11
1668174000000|2022-11-11 13:40:00|1112.99|1112.49|1112.69|1112.19|1113.24|1112.74|1112.59|1112.09|0
1668174300000|2022-11-11 13:45:00|1112.64|1112.14|1112.99|1112.49|1112.99|1112.49|1112.19|1111.69|0
1668174600000|2022-11-11 13:50:00|1113.09|1112.59|1112.04|1111.54|1113.19|1112.69|1111.69|1111.19|0
1668174900000|2022-11-11 13:55:00|1112.19|1111.69|1113.09|1112.59|1113.14|1112.64|1112.14|1111.64|60
1668175200000|2022-11-11 14:00:00|1113.04|1112.54|1112.89|1112.39|1113.09|1112.59|1112.34|1111.84|5
1668175500000|2022-11-11 14:05:00|1112.94|1112.44|1113.44|1112.94|1113.59|1113.09|1112.69|1112.19|20
1668175800000|2022-11-11 14:10:00|1113.39|1112.89|1112.64|1112.14|1113.39|1112.89|1112.29|1111.79|30
1668176100000|2022-11-11 14:15:00|1112.74|1112.24|1112.54|1112.04|1112.99|1112.49|1112.44|1111.94|0
1668176400000|2022-11-11 14:20:00|1112.44|1111.94|1112.39|1111.89|1112.84|1112.34|1111.64|1111.14|12
1668176700000|2022-11-11 14:25:00|1112.44|1111.94|1114.44|1113.94|1114.49|1113.99|1112.04|1111.54|5
1668177000000|2022-11-11 14:30:00|1114.54|1114.04|1115.54|1115.04|1116.84|1116.34|1113.64|1113.14|35
1668177300000|2022-11-11 14:35:00|1115.34|1114.84|1114.94|1114.44|1116.94|1116.44|1114.79|1114.29|7
1668177600000|2022-11-11 14:40:00|1114.89|1114.39|1113.34|1112.84|1115.74|1115.24|1113.04|1112.54|13
1668177900000|2022-11-11 14:45:00|1113.44|1112.94|1112.19|1111.69|1114.64|1114.14|1112.19|1111.69|22
1668178200000|2022-11-11 14:50:00|1112.14|1111.64|1112.64|1112.14|1113.34|1112.84|1111.69|1111.19|4
1668178500000|2022-11-11 14:55:00|1112.74|1112.24|1112.94|1112.44|1113.64|1113.14|1112.24|1111.74|1
1668178800000|2022-11-11 15:00:00|1112.74|1112.24|1115.39|1114.89|1116.04|1115.54|1111.44|1110.94|1
1668179100000|2022-11-11 15:05:00|1115.34|1114.84|1115.49|1114.99|1117.04|1116.54|1114.84|1114.34|17
1668179400000|2022-11-11 15:10:00|1115.59|1115.09|1115.44|1114.94|1115.59|1115.09|1114.64|1114.14|29
1668179700000|2022-11-11 15:15:00|1115.49|1114.99|1115.63|1113.13|1115.63|1115.04|1113.89|1113.13|36
1668180000000|2022-11-11 15:20:00|1115.85|1113.35|1115.86|1113.36|1116.34|1113.84|1115.63|1113.13|0
1668180300000|2022-11-11 15:25:00|1115.85|1113.35|1115.86|1113.36|1117|1114.5|1115.4|1112.9|0
1668180600000|2022-11-11 15:30:00|1115.64|1113.14|1115.17|1112.67|1116.1|1113.6|1114.94|1112.44|305
1668180900000|2022-11-11 15:35:00|1115.4|1112.9|1115.15|1112.65|1115.61|1113.11|1114.45|1111.95|0
1668181200000|2022-11-11 15:40:00|1115.37|1112.87|1115.16|1112.66|1115.38|1112.88|1114.23|1111.73|0
1668181500000|2022-11-11 15:45:00|1114.94|1112.44|1116.1|1113.6|1116.32|1113.82|1114.93|1112.43|0
1668181800000|2022-11-11 15:50:00|1116.32|1113.82|1115.61|1113.11|1116.33|1113.83|1115.61|1113.11|0
1668182100000|2022-11-11 15:55:00|1115.39|1112.89|1114.7|1112.2|1115.61|1113.11|1114.7|1112.2|0
1668182400000|2022-11-11 16:00:00|1114.93|1112.43|1115.85|1113.35|1116.09|1113.59|1114.93|1112.43|0
1668182700000|2022-11-11 16:05:00|1115.86|1113.36|1113.98|1111.48|1115.86|1113.36|1113.97|1111.47|0
1668183000000|2022-11-11 16:10:00|1113.99|1111.49|1113.96|1111.46|1114.66|1112.16|1113.52|1111.02|0
1668183300000|2022-11-11 16:15:00|1113.95|1111.45|1115.11|1112.61|1115.11|1112.61|1113.49|1110.99|0
1668183600000|2022-11-11 16:20:00|1114.88|1112.38|1115.07|1112.57|1115.54|1113.04|1114.84|1112.34|0
1668183900000|2022-11-11 16:25:00|1114.85|1112.35|1114.14|1111.64|1115.54|1113.04|1113.92|1111.42|0
1668184200000|2022-11-11 16:30:00|1114.13|1111.63|1113.92|1111.42|1114.61|1112.11|1113.45|1110.95|0
1668184500000|2022-11-11 16:35:00|1113.91|1111.41|1113.92|1111.42|1114.61|1112.11|1113.69|1111.19|0
1668184800000|2022-11-11 16:40:00|1113.7|1111.2|1113.96|1111.46|1114.42|1111.92|1113.47|1110.97|0
1668185100000|2022-11-11 16:45:00|1113.95|1111.45|1115.09|1112.59|1115.09|1112.59|1113.48|1110.98|0
1668185400000|2022-11-11 16:50:00|1114.87|1112.37|1115.08|1112.58|1115.33|1112.83|1114.85|1112.35|0
1668185700000|2022-11-11 16:55:00|1114.85|1112.35|1115.08|1112.58|1115.33|1112.83|1114.62|1112.12|0
1668186000000|2022-11-11 17:00:00|1114.85|1112.35|1115.3|1112.8|1115.31|1112.81|1114.6|1112.1|0
1668186300000|2022-11-11 17:05:00|1115.29|1112.79|1115.52|1113.02|1115.52|1113.02|1114.83|1112.33|0
1668186600000|2022-11-11 17:10:00|1115.53|1113.03|1117.13|1114.63|1117.14|1114.64|1115.53|1113.03|0
1668186900000|2022-11-11 17:15:00|1116.91|1114.41|1116.91|1114.41|1117.82|1115.32|1116.68|1114.18|0
1668187200000|2022-11-11 17:20:00|1116.9|1114.4|1116.91|1114.41|1116.92|1114.42|1116.45|1113.95|0
1668187500000|2022-11-11 17:25:00|1116.9|1114.4|1116.91|1114.41|1117.14|1114.64|1116.68|1114.18|0
1668187800000|2022-11-11 17:30:00|1116.9|1114.4|1116.89|1114.39|1117.83|1115.33|1116.78|1114.28|0
1668188100000|2022-11-11 17:35:00|1116.67|1114.17|1116.67|1114.17|1117.36|1114.86|1116.66|1114.16|0
1668188400000|2022-11-11 17:40:00|1116.66|1114.16|1117.12|1114.62|1117.12|1114.62|1116.2|1113.7|0
1668188700000|2022-11-11 17:45:00|1116.9|1114.4|1116.67|1114.17|1117.13|1114.63|1116.44|1113.94|0
1668189000000|2022-11-11 17:50:00|1116.45|1113.95|1117.14|1114.64|1117.14|1114.64|1116.45|1113.95|0
1668189300000|2022-11-11 17:55:00|1117.15|1114.65|1117.37|1114.87|1117.84|1115.34|1117.15|1114.65|0
1668189600000|2022-11-11 18:00:00|1117.6|1115.1|1117.62|1115.12|1117.85|1115.35|1117.6|1115.1|0
1668189900000|2022-11-11 18:05:00|1117.63|1115.13|1117.86|1115.36|1117.87|1115.37|1117.62|1115.12|0
1668190200000|2022-11-11 18:10:00|1117.87|1115.37|1117.64|1115.14|1118.33|1115.83|1117.63|1115.13|0
1668190500000|2022-11-11 18:15:00|1117.63|1115.13|1118.11|1115.61|1118.34|1115.84|1117.63|1115.13|0
1668190800000|2022-11-11 18:20:00|1117.88|1115.38|1118.35|1115.85|1118.35|1115.85|1117.65|1115.15|0
1668191100000|2022-11-11 18:25:00|1118.57|1116.07|1118.58|1116.08|1118.59|1116.09|1118.11|1115.61|0
1668191400000|2022-11-11 18:30:00|1118.59|1116.09|1118.83|1116.33|1119.05|1116.55|1118.35|1115.85|0
1668191700000|2022-11-11 18:35:00|1118.82|1116.32|1118.35|1115.85|1118.83|1116.33|1118.11|1115.61|0
1668192000000|2022-11-11 18:40:00|1118.58|1116.08|1118.35|1115.85|1118.59|1116.09|1117.89|1115.39|0
1668192300000|2022-11-11 18:45:00|1118.36|1115.86|1118.81|1116.31|1118.81|1116.31|1118.11|1115.61|0
1668192600000|2022-11-11 18:50:00|1118.7|1116.2|1119.05|1116.55|1119.28|1116.78|1118.58|1116.08|0
1668192900000|2022-11-11 18:55:00|1118.82|1116.32|1119.06|1116.56|1119.29|1116.79|1118.82|1116.32|0
1668193200000|2022-11-11 19:00:00|1119.05|1116.55|1119.07|1116.57|1119.29|1116.79|1118.59|1116.09|0
1668193500000|2022-11-11 19:05:00|1119.06|1116.56|1119.29|1116.79|1119.53|1117.03|1118.83|1116.33|0
1668193800000|2022-11-11 19:10:00|1119.07|1116.57|1118.84|1116.34|1119.29|1116.79|1118.6|1116.1|0
1668194100000|2022-11-11 19:15:00|1118.83|1116.33|1118.37|1115.87|1118.84|1116.34|1118.13|1115.63|0
1668194400000|2022-11-11 19:20:00|1118.38|1115.88|1119.3|1116.8|1119.3|1116.8|1118.37|1115.87|0
1668194700000|2022-11-11 19:25:00|1119.29|1116.79|1119.76|1117.26|1119.77|1117.27|1119.07|1116.57|0
1668195000000|2022-11-11 19:30:00|1119.77|1117.27|1120|1117.5|1120.22|1117.72|1119.53|1117.03|0
1668195300000|2022-11-11 19:35:00|1120.22|1117.72|1120|1117.5|1120.22|1117.72|1119.76|1117.26|0
1668195600000|2022-11-11 19:40:00|1120.22|1117.72|1120.01|1117.51|1120.23|1117.73|1119.99|1117.49|0
1668195900000|2022-11-11 19:45:00|1119.78|1117.28|1119.77|1117.27|1120.01|1117.51|1119.54|1117.04|0
1668196200000|2022-11-11 19:50:00|1119.99|1117.49|1120|1117.5|1120.01|1117.51|1119.76|1117.26|0
1668196500000|2022-11-11 19:55:00|1120.01|1117.51|1120.01|1117.51|1120.24|1117.74|1119.77|1117.27|0
1668196800000|2022-11-11 20:00:00|1120.02|1117.52|1119.3|1116.8|1120.24|1117.74|1119.3|1116.8|0
1668197100000|2022-11-11 20:05:00|1119.31|1116.81|1118.38|1115.88|1119.31|1116.81|1118.15|1115.65|0
1668197400000|2022-11-11 20:10:00|1118.37|1115.87|1118.13|1115.63|1118.38|1115.88|1117.67|1115.17|0
1668197700000|2022-11-11 20:15:00|1118.02|1115.52|1118.37|1115.87|1118.38|1115.88|1117.67|1115.17|0
1668198000000|2022-11-11 20:20:00|1118.38|1115.88|1118.38|1115.88|1118.84|1116.34|1118.37|1115.87|0
1668198300000|2022-11-11 20:25:00|1118.37|1115.87|1119.08|1116.58|1119.32|1116.82|1118.37|1115.87|0
1668198600000|2022-11-11 20:30:00|1119.09|1116.59|1119.08|1116.58|1119.55|1117.05|1119.08|1116.58|0
1668198900000|2022-11-11 20:35:00|1119.07|1116.57|1118.85|1116.35|1119.08|1116.58|1118.37|1115.87|0
1668199200000|2022-11-11 20:40:00|1118.86|1116.36|1119.32|1116.82|1119.32|1116.82|1118.85|1116.35|0
1668199500000|2022-11-11 20:45:00|1119.31|1116.81|1119.78|1117.28|1119.78|1117.28|1119.09|1116.59|0
1668199800000|2022-11-11 20:50:00|1119.79|1117.29|1119.1|1116.6|1120.02|1117.52|1119.08|1116.58|0
1668200100000|2022-11-11 20:55:00|1119.09|1116.59|1119.3|1116.8|1119.31|1116.81|1117.5|1115|0
1668200400000|2022-11-11 21:00:00|1119.35|1116.85|1118.98|1116.48|1119.69|1117.19|1118.35|1115.85|0
1668200700000|2022-11-11 21:05:00|1119.02|1116.52|1118.98|1116.48|1119.16|1116.66|1118.79|1116.29|0
1668201000000|2022-11-11 21:10:00|1118.97|1116.47|1119.25|1116.75|1119.3|1116.8|1118.75|1116.25|0
1668201300000|2022-11-11 21:15:00|1119.3|1116.8|1119.35|1116.85|1119.39|1116.89|1119.25|1116.75|0
1668201600000|2022-11-11 21:20:00|1119.34|1116.84|1119.3|1116.8|1119.35|1116.85|1119.25|1116.75|0
1668201900000|2022-11-11 21:25:00|1119.32|1116.82|1119.21|1116.71|1119.35|1116.85|1119.21|1116.71|0
1668202200000|2022-11-11 21:30:00|1119.16|1116.66|1119.16|1116.66|1119.21|1116.71|1119.11|1116.61|0
1668202500000|2022-11-11 21:35:00|1119.21|1116.71|1119.02|1116.52|1119.21|1116.71|1118.98|1116.48|0
1668202800000|2022-11-11 21:40:00|1118.98|1116.48|1119.11|1116.61|1119.25|1116.75|1118.98|1116.48|0
1668203100000|2022-11-11 21:45:00|1119.12|1116.62|1119.07|1116.57|1119.23|1116.73|1118.98|1116.48|0
1668203400000|2022-11-11 21:50:00|1118.98|1116.48|1118.98|1116.48|1119.11|1116.61|1118.88|1116.38|0
1668203700000|2022-11-11 21:55:00|1119.02|1116.52|1118.98|1116.48|1119.11|1116.61|1118.86|1116.36|0
1668204000000|2022-11-11 22:00:00|1118.97|1116.47|1118.97|1116.47|1118.97|1116.47|1118.97|1116.47|0
1668380400000|2022-11-13 23:00:00|1116.1|1113.6|1117.02|1114.52|1117.06|1114.56|1115.52|1113.02|0
1668380700000|2022-11-13 23:05:00|1116.99|1114.49|1116.14|1113.64|1116.99|1114.49|1116.1|1113.6|0
1668381000000|2022-11-13 23:10:00|1116.12|1113.62|1116.23|1113.73|1116.37|1113.87|1116.05|1113.55|0
1668381300000|2022-11-13 23:15:00|1116.19|1113.69|1116.35|1113.85|1116.35|1113.85|1116.14|1113.64|0
1668381600000|2022-11-13 23:20:00|1116.28|1113.78|1116.99|1114.49|1117.11|1114.61|1116.1|1113.6|0
1668381900000|2022-11-13 23:25:00|1117|1114.5|1117.39|1114.89|1117.55|1115.05|1116.86|1114.36|0
1668382200000|2022-11-13 23:30:00|1117.43|1114.93|1116.83|1114.33|1117.43|1114.93|1116.76|1114.26|0
1668382500000|2022-11-13 23:35:00|1116.81|1114.31|1117.09|1114.59|1117.11|1114.61|1116.44|1113.94|0
1668382800000|2022-11-13 23:40:00|1117.06|1114.56|1116.88|1114.38|1117.66|1115.16|1116.81|1114.31|0
1668383100000|2022-11-13 23:45:00|1116.86|1114.36|1117.39|1114.89|1117.78|1115.28|1116.86|1114.36|0
1668383400000|2022-11-13 23:50:00|1117.43|1114.93|1117.62|1115.12|1117.78|1115.28|1116.81|1114.31|0
1668383700000|2022-11-13 23:55:00|1117.61|1115.11|1117.62|1115.12|1118.01|1115.51|1117.43|1114.93|0
1668384000000|2022-11-14 00:00:00|1117.61|1115.11|1117.98|1115.48|1118.17|1115.67|1117.39|1114.89|0
1668384300000|2022-11-14 00:05:00|1117.99|1115.49|1117.29|1114.79|1118.05|1115.55|1117.25|1114.75|0
1668384600000|2022-11-14 00:10:00|1117.2|1114.7|1117.22|1114.72|1117.7|1115.2|1117.08|1114.58|0
1668384900000|2022-11-14 00:15:00|1117.21|1114.71|1117.27|1114.77|1117.72|1115.22|1116.14|1113.64|0
1668385200000|2022-11-14 00:20:00|1117.38|1114.88|1117.38|1114.88|1117.95|1115.45|1117.04|1114.54|0
1668385500000|2022-11-14 00:25:00|1117.27|1114.77|1116.69|1114.19|1117.5|1115|1116.58|1114.08|0
1668385800000|2022-11-14 00:30:00|1116.58|1114.08|1116.36|1113.86|1116.81|1114.31|1116.13|1113.63|0
1668386100000|2022-11-14 00:35:00|1116.47|1113.97|1116.58|1114.08|1116.81|1114.31|1116.35|1113.85|0
1668386400000|2022-11-14 00:40:00|1116.47|1113.97|1116.36|1113.86|1116.58|1114.08|1116.35|1113.85|0
1668386700000|2022-11-14 00:45:00|1116.58|1114.08|1116.14|1113.64|1116.59|1114.09|1116.14|1113.64|0
1668387000000|2022-11-14 00:50:00|1116.13|1113.63|1116.36|1113.86|1116.59|1114.09|1116.13|1113.63|0
1668387300000|2022-11-14 00:55:00|1116.25|1113.75|1116.59|1114.09|1116.59|1114.09|1115.91|1113.41|0
1668387600000|2022-11-14 01:00:00|1116.6|1114.1|1116.83|1114.33|1117.05|1114.55|1116.59|1114.09|0
1668387900000|2022-11-14 01:05:00|1116.94|1114.44|1117.05|1114.55|1117.28|1114.78|1116.94|1114.44|0
1668388200000|2022-11-14 01:10:00|1117.16|1114.66|1117.05|1114.55|1117.28|1114.78|1116.82|1114.32|0
1668388500000|2022-11-14 01:15:00|1117.06|1114.56|1117.97|1115.47|1118.2|1115.7|1117.05|1114.55|0
1668388800000|2022-11-14 01:20:00|1117.86|1115.36|1117.51|1115.01|1118.42|1115.92|1117.51|1115.01|0
1668389100000|2022-11-14 01:25:00|1117.5|1115|1117.51|1115.01|1117.73|1115.23|1117.16|1114.66|0
1668389400000|2022-11-14 01:30:00|1117.4|1114.9|1118.4|1115.9|1118.4|1115.9|1117.28|1114.78|0
1668389700000|2022-11-14 01:35:00|1118.18|1115.68|1117.71|1115.21|1118.4|1115.9|1117.49|1114.99|0
1668390000000|2022-11-14 01:40:00|1117.72|1115.22|1117.49|1114.99|1117.83|1115.33|1117.26|1114.76|0
1668390300000|2022-11-14 01:45:00|1117.72|1115.22|1117.71|1115.21|1117.94|1115.44|1117.04|1114.54|0
1668390600000|2022-11-14 01:50:00|1117.93|1115.43|1117.26|1114.76|1117.93|1115.43|1117.26|1114.76|0
1668390900000|2022-11-14 01:55:00|1117.38|1114.88|1117.13|1114.63|1117.49|1114.99|1116.9|1114.4|0
1668391200000|2022-11-14 02:00:00|1117.14|1114.64|1117.13|1114.63|1117.59|1115.09|1116.9|1114.4|0
1668391500000|2022-11-14 02:05:00|1117.02|1114.52|1116.44|1113.94|1117.02|1114.52|1116.22|1113.72|0
1668391800000|2022-11-14 02:10:00|1116.45|1113.95|1116.67|1114.17|1116.9|1114.4|1116.44|1113.94|0
1668392100000|2022-11-14 02:15:00|1116.78|1114.28|1116.67|1114.17|1116.79|1114.29|1116.44|1113.94|0
1668392400000|2022-11-14 02:20:00|1116.56|1114.06|1117.13|1114.63|1117.13|1114.63|1116.56|1114.06|0
1668392700000|2022-11-14 02:25:00|1117.12|1114.62|1117.12|1114.62|1117.13|1114.63|1116.89|1114.39|0
1668393000000|2022-11-14 02:30:00|1117.13|1114.63|1117.13|1114.63|1117.35|1114.85|1117.12|1114.62|0
1668393300000|2022-11-14 02:35:00|1117.35|1114.85|1117.12|1114.62|1117.35|1114.85|1117.12|1114.62|0
1668393600000|2022-11-14 02:40:00|1117.13|1114.63|1117.13|1114.63|1117.35|1114.85|1117.12|1114.62|0
1668393900000|2022-11-14 02:45:00|1117.35|1114.85|1117.24|1114.74|1117.36|1114.86|1117.13|1114.63|0
1668394200000|2022-11-14 02:50:00|1117.13|1114.63|1117.36|1114.86|1117.36|1114.86|1117.13|1114.63|0
1668394500000|2022-11-14 02:55:00|1117.37|1114.87|1117.81|1115.31|1117.82|1115.32|1117.36|1114.86|0
1668394800000|2022-11-14 03:00:00|1117.82|1115.32|1117.67|1115.17|1118.27|1115.77|1117.67|1115.17|0
1668395100000|2022-11-14 03:05:00|1117.68|1115.18|1117.67|1115.17|1117.9|1115.4|1117.44|1114.94|0
1668395400000|2022-11-14 03:10:00|1117.66|1115.16|1117.9|1115.4|1117.9|1115.4|1117.44|1114.94|0
1668395700000|2022-11-14 03:15:00|1118.01|1115.51|1117.67|1115.17|1118.01|1115.51|1117.67|1115.17|0
1668396000000|2022-11-14 03:20:00|1117.45|1114.95|1118.13|1115.63|1118.13|1115.63|1117.45|1114.95|0
1668396300000|2022-11-14 03:25:00|1118.12|1115.62|1118.35|1115.85|1118.35|1115.85|1117.9|1115.4|0
1668396600000|2022-11-14 03:30:00|1118.13|1115.63|1118.13|1115.63|1118.13|1115.63|1117.9|1115.4|0
1668396900000|2022-11-14 03:35:00|1118.12|1115.62|1118.35|1115.85|1118.36|1115.86|1118.12|1115.62|0
1668397200000|2022-11-14 03:40:00|1118.12|1115.62|1118.12|1115.62|1118.35|1115.85|1117.9|1115.4|0
1668397500000|2022-11-14 03:45:00|1117.9|1115.4|1118.12|1115.62|1118.12|1115.62|1117.89|1115.39|0
1668397800000|2022-11-14 03:50:00|1118.13|1115.63|1117.9|1115.4|1118.35|1115.85|1117.89|1115.39|0
1668398100000|2022-11-14 03:55:00|1118.12|1115.62|1118.35|1115.85|1118.35|1115.85|1117.89|1115.39|0
1668398400000|2022-11-14 04:00:00|1118.13|1115.63|1117.54|1115.04|1118.13|1115.63|1117.31|1114.81|0
1668398700000|2022-11-14 04:05:00|1117.53|1115.03|1117.76|1115.26|1117.76|1115.26|1117.31|1114.81|0
1668399000000|2022-11-14 04:10:00|1117.77|1115.27|1117.53|1115.03|1117.77|1115.27|1117.53|1115.03|0
1668399300000|2022-11-14 04:15:00|1117.54|1115.04|1117.3|1114.8|1117.77|1115.27|1117.3|1114.8|0
1668399600000|2022-11-14 04:20:00|1117.31|1114.81|1117.08|1114.58|1117.31|1114.81|1117.07|1114.57|0
1668399900000|2022-11-14 04:25:00|1117.31|1114.81|1116.95|1114.45|1117.31|1114.81|1116.95|1114.45|0
1668400200000|2022-11-14 04:30:00|1116.96|1114.46|1116.73|1114.23|1117.18|1114.68|1116.72|1114.22|0
1668400500000|2022-11-14 04:35:00|1116.95|1114.45|1117.18|1114.68|1117.18|1114.68|1116.95|1114.45|0
1668401100000|2022-11-14 04:45:00|1116.95|1114.45|1117.18|1114.68|1117.18|1114.68|1116.95|1114.45|0
1668401400000|2022-11-14 04:50:00|1117.19|1114.69|1117.19|1114.69|1117.19|1114.69|1117.19|1114.69|0
1668401700000|2022-11-14 04:55:00|1117.18|1114.68|1117.18|1114.68|1117.41|1114.91|1117.18|1114.68|0
1668402000000|2022-11-14 05:00:00|1117.29|1114.79|1117.4|1114.9|1117.41|1114.91|1116.95|1114.45|0
1668402300000|2022-11-14 05:05:00|1117.17|1114.67|1117.4|1114.9|1117.4|1114.9|1117.17|1114.67|0
1668402600000|2022-11-14 05:10:00|1117.39|1114.89|1117.85|1115.35|1117.85|1115.35|1117.39|1114.89|0
1668402900000|2022-11-14 05:15:00|1117.86|1115.36|1117.94|1115.44|1118.17|1115.67|1117.71|1115.21|0
1668403200000|2022-11-14 05:20:00|1117.72|1115.22|1117.7|1115.2|1117.94|1115.44|1117.48|1114.98|0
1668403500000|2022-11-14 05:25:00|1117.71|1115.21|1117.47|1114.97|1117.71|1115.21|1117.25|1114.75|0
1668403800000|2022-11-14 05:30:00|1117.25|1114.75|1117.25|1114.75|1117.48|1114.98|1117.25|1114.75|0
1668404100000|2022-11-14 05:35:00|1117.02|1114.52|1116.8|1114.3|1117.02|1114.52|1116.57|1114.07|0
1668404400000|2022-11-14 05:40:00|1116.79|1114.29|1116.35|1113.85|1116.8|1114.3|1116.35|1113.85|0
1668404700000|2022-11-14 05:45:00|1116.57|1114.07|1116.35|1113.85|1116.58|1114.08|1116.35|1113.85|0
1668405000000|2022-11-14 05:50:00|1116.57|1114.07|1116.35|1113.85|1116.58|1114.08|1116.35|1113.85|0
1668405300000|2022-11-14 05:55:00|1116.12|1113.62|1115.89|1113.39|1116.35|1113.85|1115.89|1113.39|0
1668405600000|2022-11-14 06:00:00|1116|1113.5|1115.67|1113.17|1116.34|1113.84|1115.55|1113.05|0
1668405900000|2022-11-14 06:05:00|1115.66|1113.16|1115.9|1113.4|1116.13|1113.63|1115.66|1113.16|0
1668406200000|2022-11-14 06:10:00|1116.12|1113.62|1116.12|1113.62|1116.13|1113.63|1115.67|1113.17|0
1668406500000|2022-11-14 06:15:00|1116.01|1113.51|1116.13|1113.63|1116.13|1113.63|1115.67|1113.17|0
1668406800000|2022-11-14 06:20:00|1116.12|1113.62|1115.9|1113.4|1116.12|1113.62|1115.67|1113.17|0
1668407100000|2022-11-14 06:25:00|1116.01|1113.51|1115.89|1113.39|1116.12|1113.62|1115.89|1113.39|0
1668407400000|2022-11-14 06:30:00|1115.9|1113.4|1116.12|1113.62|1116.12|1113.62|1115.89|1113.39|0
1668407700000|2022-11-14 06:35:00|1116.01|1113.51|1115.89|1113.39|1116.12|1113.62|1115.89|1113.39|0
1668408000000|2022-11-14 06:40:00|1115.78|1113.28|1116.35|1113.85|1116.35|1113.85|1115.67|1113.17|0
1668408300000|2022-11-14 06:45:00|1116.47|1113.97|1116.35|1113.85|1116.58|1114.08|1116.35|1113.85|0
1668408600000|2022-11-14 06:50:00|1116.36|1113.86|1116.36|1113.86|1116.36|1113.86|1116.13|1113.63|0
1668408900000|2022-11-14 06:55:00|1116.58|1114.08|1117.04|1114.54|1117.05|1114.55|1116.58|1114.08|0
1668409200000|2022-11-14 07:00:00|1116.93|1114.43|1116.97|1114.47|1117.41|1114.91|1116.37|1113.87|0
1668409500000|2022-11-14 07:05:00|1116.96|1114.46|1116.87|1114.37|1117.32|1114.82|1116.64|1114.14|0
1668409800000|2022-11-14 07:10:00|1116.65|1114.15|1117.33|1114.83|1117.55|1115.05|1116.64|1114.14|0
1668410100000|2022-11-14 07:15:00|1117.1|1114.6|1116.88|1114.38|1117.33|1114.83|1116.87|1114.37|0
1668410400000|2022-11-14 07:20:00|1116.99|1114.49|1117.33|1114.83|1117.34|1114.84|1116.88|1114.38|0
1668410700000|2022-11-14 07:25:00|1117.11|1114.61|1116.65|1114.15|1117.11|1114.61|1116.42|1113.92|0
1668411000000|2022-11-14 07:30:00|1116.66|1114.16|1117.11|1114.61|1117.11|1114.61|1116.42|1113.92|0
1668411300000|2022-11-14 07:35:00|1117.33|1114.83|1117.33|1114.83|1117.56|1115.06|1117.32|1114.82|0
1668411600000|2022-11-14 07:40:00|1117.32|1114.82|1116.65|1114.15|1117.33|1114.83|1116.65|1114.15|0
1668411900000|2022-11-14 07:45:00|1116.66|1114.16|1117.1|1114.6|1117.1|1114.6|1116.64|1114.14|0
1668412200000|2022-11-14 07:50:00|1116.87|1114.37|1115.97|1113.47|1116.87|1114.37|1115.97|1113.47|0
1668412500000|2022-11-14 07:55:00|1116.2|1113.7|1116.42|1113.92|1116.42|1113.92|1115.75|1113.25|0
1668412800000|2022-11-14 08:00:00|1116.19|1113.69|1116.29|1115.79|1117.32|1116.74|1114.15|1111.65|0
1668413100000|2022-11-14 08:05:00|1116.34|1115.84|1115.74|1115.24|1117.84|1117.34|1115.34|1114.84|0
1668413400000|2022-11-14 08:10:00|1115.84|1115.34|1116.74|1116.24|1118.04|1117.54|1115.04|1114.54|0
1668413700000|2022-11-14 08:15:00|1116.84|1116.34|1114.24|1113.74|1116.84|1116.34|1113.84|1113.34|0
1668414000000|2022-11-14 08:20:00|1114.34|1113.84|1115.44|1114.94|1116.54|1116.04|1114.14|1113.64|0
1668414300000|2022-11-14 08:25:00|1115.39|1114.89|1114.54|1114.04|1116.39|1115.89|1114.14|1113.64|0
1668414600000|2022-11-14 08:30:00|1114.34|1113.84|1112.94|1112.44|1114.34|1113.84|1111.94|1111.44|0
1668414900000|2022-11-14 08:35:00|1112.54|1112.04|1111.14|1110.64|1112.54|1112.04|1110.04|1109.54|0
1668415200000|2022-11-14 08:40:00|1111.04|1110.54|1111.84|1111.34|1112.04|1111.54|1109.64|1109.14|0
1668415500000|2022-11-14 08:45:00|1111.94|1111.44|1113.04|1112.54|1113.44|1112.94|1111.44|1110.94|0
1668415800000|2022-11-14 08:50:00|1113.23|1112.73|1114.93|1114.43|1114.93|1114.43|1113.08|1112.58|0
1668416100000|2022-11-14 08:55:00|1114.83|1114.33|1114.33|1113.83|1115.63|1115.13|1114.33|1113.83|0
1668416400000|2022-11-14 09:00:00|1114.43|1113.93|1113.43|1112.93|1114.43|1113.93|1111.98|1111.48|0
1668416700000|2022-11-14 09:05:00|1113.33|1112.83|1113.28|1112.78|1113.93|1113.43|1112.58|1112.08|1
1668417000000|2022-11-14 09:10:00|1113.38|1112.88|1115.53|1115.03|1115.78|1115.28|1113.38|1112.88|16
1668417300000|2022-11-14 09:15:00|1115.58|1115.08|1114.38|1113.88|1115.63|1115.13|1113.13|1112.63|32
1668417600000|2022-11-14 09:20:00|1114.43|1113.93|1113.48|1112.98|1114.73|1114.23|1113.43|1112.93|1
1668417900000|2022-11-14 09:25:00|1113.43|1112.93|1113.28|1112.78|1113.73|1113.23|1112.68|1112.18|0
1668418200000|2022-11-14 09:30:00|1113.33|1112.83|1115.08|1114.58|1115.58|1115.08|1113.33|1112.83|0
1668418500000|2022-11-14 09:35:00|1115.18|1114.68|1113.88|1113.38|1115.38|1114.88|1113.68|1113.18|0
1668418800000|2022-11-14 09:40:00|1113.83|1113.33|1116.48|1115.98|1116.78|1116.28|1112.63|1112.13|6
1668419100000|2022-11-14 09:45:00|1116.43|1115.93|1115.93|1115.43|1116.68|1116.18|1114.83|1114.33|1
1668419400000|2022-11-14 09:50:00|1115.98|1115.48|1117.78|1117.28|1117.93|1117.43|1115.88|1115.38|0
1668419700000|2022-11-14 09:55:00|1117.73|1117.23|1116.98|1116.48|1117.73|1117.23|1116.98|1116.48|0
1668420000000|2022-11-14 10:00:00|1116.88|1116.38|1115.53|1115.03|1116.88|1116.38|1114.63|1114.13|0
1668420300000|2022-11-14 10:05:00|1115.58|1115.08|1114.68|1114.18|1115.68|1115.18|1114.53|1114.03|0
1668420600000|2022-11-14 10:10:00|1114.73|1114.23|1114.13|1113.63|1115.48|1114.98|1113.78|1113.28|0
1668420900000|2022-11-14 10:15:00|1114.08|1113.58|1113.13|1112.63|1114.08|1113.58|1113.13|1112.63|18
1668421200000|2022-11-14 10:20:00|1113.08|1112.58|1114.98|1114.48|1115.03|1114.53|1112.78|1112.28|1
1668421500000|2022-11-14 10:25:00|1115.03|1114.53|1115.08|1114.58|1116.18|1115.68|1114.93|1114.43|0
1668421800000|2022-11-14 10:30:00|1115.03|1114.53|1114.63|1114.13|1115.08|1114.58|1113.98|1113.48|28
1668422100000|2022-11-14 10:35:00|1114.58|1114.08|1114.58|1114.08|1115.48|1114.98|1114.13|1113.63|0
1668422400000|2022-11-14 10:40:00|1114.68|1114.18|1115.83|1115.33|1115.88|1115.38|1114.68|1114.18|0
1668422700000|2022-11-14 10:45:00|1115.63|1115.13|1115.68|1115.18|1116.18|1115.68|1115.28|1114.78|10
1668423000000|2022-11-14 10:50:00|1115.73|1115.23|1114.48|1113.98|1115.88|1115.38|1114.38|1113.88|1
1668423300000|2022-11-14 10:55:00|1114.58|1114.08|1113.73|1113.23|1115.73|1115.23|1113.73|1113.23|0
1668423600000|2022-11-14 11:00:00|1113.78|1113.28|1114.33|1113.83|1115.03|1114.53|1113.78|1113.28|0
1668423900000|2022-11-14 11:05:00|1114.28|1113.78|1115.08|1114.58|1115.28|1114.78|1114.28|1113.78|1
1668424200000|2022-11-14 11:10:00|1115.03|1114.53|1114.53|1114.03|1115.43|1114.93|1114.48|1113.98|1
1668424500000|2022-11-14 11:15:00|1114.58|1114.08|1115.63|1115.13|1116.08|1115.58|1114.58|1114.08|1
1668424800000|2022-11-14 11:20:00|1115.68|1115.18|1114.33|1113.83|1115.78|1115.28|1114.33|1113.83|12
1668425100000|2022-11-14 11:25:00|1114.38|1113.88|1114.38|1113.88|1114.78|1114.28|1114.28|1113.78|0
1668425400000|2022-11-14 11:30:00|1114.28|1113.78|1114.13|1113.63|1114.43|1113.93|1113.68|1113.18|0
1668425700000|2022-11-14 11:35:00|1114.18|1113.68|1114.38|1113.88|1114.68|1114.18|1113.98|1113.48|0
1668426000000|2022-11-14 11:40:00|1114.43|1113.93|1115.78|1115.28|1116.08|1115.58|1114.38|1113.88|0
1668426300000|2022-11-14 11:45:00|1115.63|1115.13|1114.88|1114.38|1115.63|1115.13|1114.58|1114.08|0
1668426600000|2022-11-14 11:50:00|1114.93|1114.43|1115.08|1114.58|1115.28|1114.78|1114.88|1114.38|1
1668426900000|2022-11-14 11:55:00|1115.03|1114.53|1114.63|1114.13|1115.03|1114.53|1114.38|1113.88|0
1668427200000|2022-11-14 12:00:00|1114.58|1114.08|1115.88|1115.38|1115.98|1115.48|1114.58|1114.08|0
1668427500000|2022-11-14 12:05:00|1115.83|1115.33|1116.18|1115.68|1116.38|1115.88|1115.68|1115.18|0
1668427800000|2022-11-14 12:10:00|1116.03|1115.53|1115.33|1114.83|1116.08|1115.58|1115.13|1114.63|0
1668428100000|2022-11-14 12:15:00|1115.28|1114.78|1116.03|1115.53|1116.03|1115.53|1115.03|1114.53|0
1668428400000|2022-11-14 12:20:00|1116.08|1115.58|1117.08|1116.58|1117.08|1116.58|1115.83|1115.33|0
1668428700000|2022-11-14 12:25:00|1117.18|1116.68|1117.43|1116.93|1117.88|1117.38|1116.58|1116.08|0
1668429000000|2022-11-14 12:30:00|1117.38|1116.88|1118.08|1117.58|1118.28|1117.78|1117.28|1116.78|0
1668429300000|2022-11-14 12:35:00|1118.13|1117.63|1117.93|1117.43|1118.58|1118.08|1117.73|1117.23|0
1668429600000|2022-11-14 12:40:00|1117.91|1117.41|1118.21|1117.71|1118.46|1117.96|1117.91|1117.41|0
1668429900000|2022-11-14 12:45:00|1118.26|1117.76|1118.11|1117.61|1118.71|1118.21|1117.81|1117.31|1
1668430200000|2022-11-14 12:50:00|1118.16|1117.66|1117.66|1117.16|1118.41|1117.91|1117.66|1117.16|0
1668430500000|2022-11-14 12:55:00|1117.71|1117.21|1118.86|1118.36|1118.86|1118.36|1117.71|1117.21|0
1668430800000|2022-11-14 13:00:00|1118.81|1118.31|1117.81|1117.31|1118.81|1118.31|1117.46|1116.96|0
1668431100000|2022-11-14 13:05:00|1117.76|1117.26|1117.96|1117.46|1118.06|1117.56|1117.56|1117.06|0
1668431400000|2022-11-14 13:10:00|1118.01|1117.51|1118.51|1118.01|1118.81|1118.31|1117.96|1117.46|0
1668431700000|2022-11-14 13:15:00|1118.56|1118.06|1120.26|1119.76|1120.26|1119.76|1118.56|1118.06|0
1668432000000|2022-11-14 13:20:00|1120.46|1119.96|1119.76|1119.26|1120.66|1120.16|1119.76|1119.26|0
1668432300000|2022-11-14 13:25:00|1119.81|1119.31|1120.36|1119.86|1120.36|1119.86|1119.66|1119.16|0
1668432600000|2022-11-14 13:30:00|1120.31|1119.81|1120.26|1119.76|1120.56|1120.06|1119.66|1119.16|0
1668432900000|2022-11-14 13:35:00|1120.36|1119.86|1120.11|1119.61|1120.66|1120.16|1119.96|1119.46|0
1668433200000|2022-11-14 13:40:00|1119.91|1119.41|1118.41|1117.91|1120.01|1119.51|1118.01|1117.51|274
1668433500000|2022-11-14 13:45:00|1118.51|1118.01|1117.66|1117.16|1118.96|1118.46|1117.56|1117.06|140
1668433800000|2022-11-14 13:50:00|1117.71|1117.21|1119.16|1118.66|1119.26|1118.76|1117.71|1117.21|1
1668434100000|2022-11-14 13:55:00|1119.11|1118.61|1118.86|1118.36|1119.11|1118.61|1118.01|1117.51|0
1668434400000|2022-11-14 14:00:00|1118.96|1118.46|1119.66|1119.16|1119.66|1119.16|1118.81|1118.31|2
1668434700000|2022-11-14 14:05:00|1119.71|1119.21|1118.51|1118.01|1119.76|1119.26|1118.26|1117.76|10
1668435000000|2022-11-14 14:10:00|1118.66|1118.16|1118.06|1117.56|1118.96|1118.46|1118.06|1117.56|3
1668435300000|2022-11-14 14:15:00|1118.11|1117.61|1118.56|1118.06|1118.66|1118.16|1118.06|1117.56|3
1668435600000|2022-11-14 14:20:00|1118.61|1118.11|1118.06|1117.56|1118.61|1118.11|1117.46|1116.96|2
1668435900000|2022-11-14 14:25:00|1118.11|1117.61|1118.01|1117.51|1118.16|1117.66|1117.26|1116.76|2
1668436200000|2022-11-14 14:30:00|1118.06|1117.56|1119.26|1118.76|1120.91|1120.41|1118.06|1117.56|0
1668436500000|2022-11-14 14:35:00|1119.16|1118.66|1119.36|1118.86|1119.76|1119.26|1118.86|1118.36|2
1668436800000|2022-11-14 14:40:00|1119.31|1118.81|1118.36|1117.86|1119.31|1118.81|1118.06|1117.56|0
1668437100000|2022-11-14 14:45:00|1118.31|1117.81|1118.96|1118.46|1119.06|1118.56|1118.06|1117.56|0
1668437400000|2022-11-14 14:50:00|1118.91|1118.41|1118.66|1118.16|1119.16|1118.66|1118.36|1117.86|0
1668437700000|2022-11-14 14:55:00|1118.76|1118.26|1119.01|1118.51|1120.56|1120.06|1118.76|1118.26|21
1668438000000|2022-11-14 15:00:00|1119.06|1118.56|1119.86|1119.36|1120.36|1119.86|1118.96|1118.46|1
1668438300000|2022-11-14 15:05:00|1120.01|1119.51|1120.96|1120.46|1120.96|1120.46|1119.96|1119.46|1
1668438600000|2022-11-14 15:10:00|1120.99|1120.49|1120.89|1120.39|1120.99|1120.49|1119.79|1119.29|0
1668438900000|2022-11-14 15:15:00|1120.99|1120.49|1122.36|1119.86|1122.36|1121.14|1120.79|1119.86|6
1668439200000|2022-11-14 15:20:00|1122.37|1119.87|1121.45|1118.95|1122.82|1120.32|1121.45|1118.95|0
1668439500000|2022-11-14 15:25:00|1121.23|1118.73|1119.88|1117.38|1121.46|1118.96|1119.41|1116.91|120
1668439800000|2022-11-14 15:30:00|1119.65|1117.15|1120.13|1117.63|1120.36|1117.86|1119.3|1116.8|0
1668440100000|2022-11-14 15:35:00|1120.12|1117.62|1119.68|1117.18|1120.12|1117.62|1119.22|1116.72|0
1668440400000|2022-11-14 15:40:00|1119.91|1117.41|1119.24|1116.74|1120.37|1117.87|1119.23|1116.73|0
1668440700000|2022-11-14 15:45:00|1119.46|1116.96|1118.78|1116.28|1119.46|1116.96|1118.77|1116.27|0
1668441000000|2022-11-14 15:50:00|1118.77|1116.27|1119.24|1116.74|1119.25|1116.75|1118.55|1116.05|0
1668441300000|2022-11-14 15:55:00|1119.23|1116.73|1119.02|1116.52|1119.71|1117.21|1119.01|1116.51|0
1668441600000|2022-11-14 16:00:00|1119.03|1116.53|1118.55|1116.05|1119.25|1116.75|1118.31|1115.81|0
1668441900000|2022-11-14 16:05:00|1118.77|1116.27|1118.33|1115.83|1118.78|1116.28|1118.08|1115.58|0
1668442200000|2022-11-14 16:10:00|1118.32|1115.82|1116.93|1114.43|1118.32|1115.82|1116.48|1113.98|0
1668442500000|2022-11-14 16:15:00|1116.94|1114.44|1116.68|1114.18|1117.16|1114.66|1116.22|1113.72|0
1668442800000|2022-11-14 16:20:00|1116.69|1114.19|1117.14|1114.64|1117.38|1114.88|1116.46|1113.96|0
1668443100000|2022-11-14 16:25:00|1117.15|1114.65|1117.14|1114.64|1117.37|1114.87|1116.69|1114.19|0
1668443400000|2022-11-14 16:30:00|1116.91|1114.41|1117.45|1114.95|1117.65|1115.15|1116.48|1113.98|0
1668443700000|2022-11-14 16:35:00|1117.67|1115.17|1118.33|1115.83|1118.79|1116.29|1117.65|1115.15|0
1668444000000|2022-11-14 16:40:00|1118.55|1116.05|1118.33|1115.83|1118.79|1116.29|1117.88|1115.38|0
1668444300000|2022-11-14 16:45:00|1118.11|1115.61|1118.12|1115.62|1118.81|1116.31|1118.11|1115.61|0
1668444600000|2022-11-14 16:50:00|1117.9|1115.4|1117.65|1115.15|1118.35|1115.85|1117.42|1114.92|0
1668444900000|2022-11-14 16:55:00|1117.87|1115.37|1117.43|1114.93|1117.88|1115.38|1117.41|1114.91|0
1668445200000|2022-11-14 17:00:00|1117.65|1115.15|1118.13|1115.63|1118.37|1115.87|1117.19|1114.69|0
1668445500000|2022-11-14 17:05:00|1118.12|1115.62|1118.58|1116.08|1118.59|1116.09|1117.9|1115.4|0
1668445800000|2022-11-14 17:10:00|1118.36|1115.86|1118.13|1115.63|1118.59|1116.09|1117.9|1115.4|0
1668446100000|2022-11-14 17:15:00|1118.14|1115.64|1117.67|1115.17|1118.37|1115.87|1117.67|1115.17|0
1668446400000|2022-11-14 17:20:00|1117.66|1115.16|1117.44|1114.94|1117.67|1115.17|1116.73|1114.23|0
1668446700000|2022-11-14 17:25:00|1117.45|1114.95|1118.13|1115.63|1118.14|1115.64|1117.43|1114.93|0
1668447000000|2022-11-14 17:30:00|1118.14|1115.64|1118.6|1116.1|1118.83|1116.33|1118.13|1115.63|0
1668447300000|2022-11-14 17:35:00|1118.61|1116.11|1118.85|1116.35|1118.85|1116.35|1118.6|1116.1|0
1668447600000|2022-11-14 17:40:00|1118.84|1116.34|1118.39|1115.89|1118.85|1116.35|1118.16|1115.66|0
1668447900000|2022-11-14 17:45:00|1118.17|1115.67|1118.62|1116.12|1118.63|1116.13|1118.16|1115.66|0
1668448200000|2022-11-14 17:50:00|1118.61|1116.11|1118.17|1115.67|1118.62|1116.12|1118.16|1115.66|0
1668448500000|2022-11-14 17:55:00|1118.16|1115.66|1117.93|1115.43|1118.17|1115.67|1117.46|1114.96|0
1668448800000|2022-11-14 18:00:00|1117.92|1115.42|1118.6|1116.1|1118.6|1116.1|1117.69|1115.19|0
1668449100000|2022-11-14 18:05:00|1118.49|1115.99|1118.6|1116.1|1118.84|1116.34|1118.37|1115.87|0
1668449400000|2022-11-14 18:10:00|1118.61|1116.11|1119.07|1116.57|1119.07|1116.57|1118.6|1116.1|0
1668449700000|2022-11-14 18:15:00|1118.96|1116.46|1119.3|1116.8|1119.31|1116.81|1118.84|1116.34|0
1668450000000|2022-11-14 18:20:00|1119.31|1116.81|1119.54|1117.04|1119.77|1117.27|1119.3|1116.8|0
1668450300000|2022-11-14 18:25:00|1119.55|1117.05|1120.01|1117.51|1120.24|1117.74|1119.55|1117.05|0
1668450600000|2022-11-14 18:30:00|1119.78|1117.28|1119.79|1117.29|1120.01|1117.51|1119.55|1117.05|0
1668450900000|2022-11-14 18:35:00|1119.9|1117.4|1120.01|1117.51|1120.02|1117.52|1119.55|1117.05|0
1668451200000|2022-11-14 18:40:00|1119.79|1117.29|1119.79|1117.29|1119.79|1117.29|1119.55|1117.05|0
1668451500000|2022-11-14 18:45:00|1119.78|1117.28|1119.78|1117.28|1120.01|1117.51|1119.77|1117.27|0
1668451800000|2022-11-14 18:50:00|1119.9|1117.4|1120.24|1117.74|1120.25|1117.75|1119.78|1117.28|0
1668452100000|2022-11-14 18:55:00|1120.01|1117.51|1120.24|1117.74|1120.25|1117.75|1120.01|1117.51|0
1668452400000|2022-11-14 19:00:00|1120.02|1117.52|1119.78|1117.28|1120.25|1117.75|1119.78|1117.28|0
1668452700000|2022-11-14 19:05:00|1119.79|1117.29|1119.55|1117.05|1119.79|1117.29|1119.31|1116.81|0
1668453000000|2022-11-14 19:10:00|1119.54|1117.04|1119.55|1117.05|1119.55|1117.05|1119.32|1116.82|0
1668453300000|2022-11-14 19:15:00|1119.56|1117.06|1119.32|1116.82|1119.56|1117.06|1118.85|1116.35|0
1668453600000|2022-11-14 19:20:00|1119.31|1116.81|1119.31|1116.81|1119.32|1116.82|1119.08|1116.58|0
1668453900000|2022-11-14 19:25:00|1119.09|1116.59|1119.33|1116.83|1119.33|1116.83|1119.08|1116.58|0
1668454200000|2022-11-14 19:30:00|1119.44|1116.94|1119.08|1116.58|1119.56|1117.06|1119.08|1116.58|0
1668454500000|2022-11-14 19:35:00|1119.09|1116.59|1118.85|1116.35|1119.32|1116.82|1118.85|1116.35|0
1668454800000|2022-11-14 19:40:00|1119.07|1116.57|1119.06|1116.56|1119.08|1116.58|1118.61|1116.11|0
1668455100000|2022-11-14 19:45:00|1119.07|1116.57|1118.37|1115.87|1119.07|1116.57|1118.14|1115.64|0
1668455400000|2022-11-14 19:50:00|1118.38|1115.88|1118.82|1116.32|1118.84|1116.34|1118.37|1115.87|0
1668455700000|2022-11-14 19:55:00|1118.83|1116.33|1118.82|1116.32|1119.06|1116.56|1118.59|1116.09|0
1668456000000|2022-11-14 20:00:00|1118.83|1116.33|1119.3|1116.8|1119.3|1116.8|1118.82|1116.32|0
1668456300000|2022-11-14 20:05:00|1119.53|1117.03|1119.05|1116.55|1119.76|1117.26|1118.83|1116.33|0
1668456600000|2022-11-14 20:10:00|1118.93|1116.43|1117.65|1115.15|1119.06|1116.56|1117.42|1114.92|0
1668456900000|2022-11-14 20:15:00|1117.64|1115.14|1118.1|1115.6|1118.1|1115.6|1117.41|1114.91|0
1668457200000|2022-11-14 20:20:00|1117.98|1115.48|1118.11|1115.61|1118.34|1115.84|1117.87|1115.37|0
1668457500000|2022-11-14 20:25:00|1118.1|1115.6|1117.65|1115.15|1118.34|1115.84|1117.65|1115.15|0
1668457800000|2022-11-14 20:30:00|1117.88|1115.38|1117.17|1114.67|1118.1|1115.6|1117.17|1114.67|0
1668458100000|2022-11-14 20:35:00|1117.28|1114.78|1117.41|1114.91|1117.64|1115.14|1117.16|1114.66|0
1668458400000|2022-11-14 20:40:00|1117.42|1114.92|1116.93|1114.43|1117.64|1115.14|1116.93|1114.43|0
1668458700000|2022-11-14 20:45:00|1116.94|1114.44|1116.01|1113.51|1117.16|1114.66|1116.01|1113.51|0
1668459000000|2022-11-14 20:50:00|1116.02|1113.52|1114.63|1112.13|1116.25|1113.75|1114.63|1112.13|0
1668459300000|2022-11-14 20:55:00|1114.62|1112.12|1113.48|1110.98|1114.62|1112.12|1113.24|1110.74|0
1668459600000|2022-11-14 21:00:00|1113.81|1111.31|1114.34|1111.84|1114.71|1112.21|1113.77|1111.27|0
1668459900000|2022-11-14 21:05:00|1114.39|1111.89|1114.67|1112.17|1114.97|1112.47|1114.34|1111.84|0
1668460200000|2022-11-14 21:10:00|1114.71|1112.21|1115.42|1112.92|1115.43|1112.93|1114.67|1112.17|0
1668460500000|2022-11-14 21:15:00|1115.38|1112.88|1114.53|1112.03|1115.38|1112.88|1114.44|1111.94|0
1668460800000|2022-11-14 21:20:00|1114.5|1112|1114.53|1112.03|1114.62|1112.12|1114.44|1111.94|0
1668461100000|2022-11-14 21:25:00|1114.48|1111.98|1114.44|1111.94|1114.48|1111.98|1114.39|1111.89|0
1668461400000|2022-11-14 21:30:00|1114.43|1111.93|1114.48|1111.98|1114.57|1112.07|1114.18|1111.68|0
1668461700000|2022-11-14 21:35:00|1114.44|1111.94|1114.53|1112.03|1114.55|1112.05|1114.39|1111.89|0
1668462000000|2022-11-14 21:40:00|1114.5|1112|1114.97|1112.47|1114.97|1112.47|1114.48|1111.98|0
1668462300000|2022-11-14 21:45:00|1114.99|1112.49|1114.85|1112.35|1115.2|1112.7|1114.8|1112.3|0
1668462600000|2022-11-14 21:50:00|1114.92|1112.42|1114.92|1112.42|1115.01|1112.51|1114.64|1112.14|0
1668462900000|2022-11-14 21:55:00|1114.97|1112.47|1115.24|1112.74|1115.31|1112.81|1114.92|1112.42|0
1668463200000|2022-11-14 22:00:00|1115.2|1112.7|1115.31|1112.81|1115.4|1112.9|1115.2|1112.7|0
1668463500000|2022-11-14 22:05:00|1115.29|1112.79|1115.03|1112.53|1115.29|1112.79|1115.01|1112.51|0
1668463800000|2022-11-14 22:10:00|1115.04|1112.54|1115.15|1112.65|1115.17|1112.67|1115.01|1112.51|0
1668464100000|2022-11-14 22:15:00|1115.22|1112.72|1115.22|1112.72|1115.22|1112.72|1115.22|1112.72|0
1668464400000|2022-11-14 22:20:00|1115.26|1112.76|1115.26|1112.76|1115.29|1112.79|1115.2|1112.7|0
1668464700000|2022-11-14 22:25:00|1115.13|1112.63|1115.13|1112.63|1115.24|1112.74|1115.03|1112.53|0
1668465000000|2022-11-14 22:30:00|1115.15|1112.65|1115.22|1112.72|1115.22|1112.72|1115.15|1112.65|0
1668465300000|2022-11-14 22:35:00|1115.29|1112.79|1115.26|1112.76|1115.29|1112.79|1115.26|1112.76|0
1668465600000|2022-11-14 22:40:00|1115.27|1112.77|1115.36|1112.86|1115.4|1112.9|1115.27|1112.77|0
1668465900000|2022-11-14 22:45:00|1115.31|1112.81|1115.4|1112.9|1115.4|1112.9|1115.31|1112.81|0
1668466200000|2022-11-14 22:50:00|1115.33|1112.83|1115.31|1112.81|1115.33|1112.83|1115.26|1112.76|0
1668466500000|2022-11-14 22:55:00|1115.26|1112.76|1115.33|1112.83|1115.36|1112.86|1115.26|1112.76|0
1668466800000|2022-11-14 23:00:00|1115.22|1112.72|1115.24|1112.74|1115.66|1113.16|1115.15|1112.65|0
1668467100000|2022-11-14 23:05:00|1115.29|1112.79|1115.38|1112.88|1115.52|1113.02|1115.2|1112.7|0
1668467400000|2022-11-14 23:10:00|1115.43|1112.93|1115.47|1112.97|1115.52|1113.02|1115.33|1112.83|0
1668467700000|2022-11-14 23:15:00|1115.52|1113.02|1115.47|1112.97|1115.63|1113.13|1115.43|1112.93|0
1668468000000|2022-11-14 23:20:00|1115.43|1112.93|1115.59|1113.09|1115.66|1113.16|1115.43|1112.93|0
1668468300000|2022-11-14 23:25:00|1115.61|1113.11|1115.52|1113.02|1115.61|1113.11|1115.33|1112.83|0
1668468600000|2022-11-14 23:30:00|1115.59|1113.09|1115.68|1113.18|1115.7|1113.2|1115.47|1112.97|0
1668468900000|2022-11-14 23:35:00|1115.66|1113.16|1115.77|1113.27|1115.77|1113.27|1115.59|1113.09|0
1668469200000|2022-11-14 23:40:00|1115.79|1113.29|1115.82|1113.32|1115.96|1113.46|1115.73|1113.23|0
1668469500000|2022-11-14 23:45:00|1115.79|1113.29|1115.29|1112.79|1115.82|1113.32|1115.24|1112.74|0
1668469800000|2022-11-14 23:50:00|1115.31|1112.81|1115.2|1112.7|1115.47|1112.97|1115.15|1112.65|0
1668470100000|2022-11-14 23:55:00|1115.24|1112.74|1115.06|1112.56|1115.24|1112.74|1115.06|1112.56|0
1668470400000|2022-11-15 00:00:00|1115.13|1112.63|1115.52|1113.02|1115.52|1113.02|1114.92|1112.42|0
1668470700000|2022-11-15 00:05:00|1115.47|1112.97|1115.15|1112.65|1115.47|1112.97|1115.1|1112.6|0
1668471000000|2022-11-15 00:10:00|1115.2|1112.7|1114.97|1112.47|1115.47|1112.97|1114.97|1112.47|0
1668471300000|2022-11-15 00:15:00|1115|1112.5|1114.42|1111.92|1115.02|1112.52|1113.97|1111.47|0
1668471600000|2022-11-15 00:20:00|1114.41|1111.91|1114.65|1112.15|1114.65|1112.15|1114.19|1111.69|0
1668471900000|2022-11-15 00:25:00|1114.64|1112.14|1114.64|1112.14|1114.65|1112.15|1114.41|1111.91|0
1668472200000|2022-11-15 00:30:00|1114.53|1112.03|1114.87|1112.37|1114.87|1112.37|1114.41|1111.91|0
1668472500000|2022-11-15 00:35:00|1114.86|1112.36|1114.87|1112.37|1114.87|1112.37|1114.63|1112.13|0
1668472800000|2022-11-15 00:40:00|1115.09|1112.59|1114.64|1112.14|1115.09|1112.59|1114.64|1112.14|0
1668473100000|2022-11-15 00:45:00|1114.53|1112.03|1114.19|1111.69|1114.64|1112.14|1114.18|1111.68|0
1668473400000|2022-11-15 00:50:00|1114.3|1111.8|1114.19|1111.69|1114.53|1112.03|1114.19|1111.69|0
1668473700000|2022-11-15 00:55:00|1114.08|1111.58|1113.74|1111.24|1114.19|1111.69|1113.73|1111.23|0
1668474000000|2022-11-15 01:00:00|1113.96|1111.46|1114.3|1111.8|1114.41|1111.91|1113.95|1111.45|0
1668474300000|2022-11-15 01:05:00|1114.41|1111.91|1114.18|1111.68|1114.41|1111.91|1113.96|1111.46|0
1668474600000|2022-11-15 01:10:00|1114.19|1111.69|1114.42|1111.92|1114.42|1111.92|1114.18|1111.68|0
1668474900000|2022-11-15 01:15:00|1114.41|1111.91|1114.87|1112.37|1115.11|1112.61|1114.19|1111.69|0
1668475200000|2022-11-15 01:20:00|1114.88|1112.38|1114.88|1112.38|1115.11|1112.61|1114.65|1112.15|0
1668475500000|2022-11-15 01:25:00|1114.65|1112.15|1115.1|1112.6|1115.11|1112.61|1114.65|1112.15|0
1668475800000|2022-11-15 01:30:00|1114.99|1112.49|1114.64|1112.14|1115.1|1112.6|1114.19|1111.69|0
1668476100000|2022-11-15 01:35:00|1114.65|1112.15|1115.21|1112.71|1115.32|1112.82|1114.42|1111.92|0
1668476400000|2022-11-15 01:40:00|1115.32|1112.82|1114.99|1112.49|1115.33|1112.83|1114.87|1112.37|0
1668476700000|2022-11-15 01:45:00|1114.98|1112.48|1115.32|1112.82|1115.33|1112.83|1114.87|1112.37|0
1668477000000|2022-11-15 01:50:00|1115.1|1112.6|1115.78|1113.28|1115.78|1113.28|1115.1|1112.6|0
1668477300000|2022-11-15 01:55:00|1116.01|1113.51|1115.55|1113.05|1116.01|1113.51|1115.33|1112.83|0
1668477600000|2022-11-15 02:00:00|1115.33|1112.83|1116|1113.5|1116|1113.5|1115.32|1112.82|0
1668477900000|2022-11-15 02:05:00|1116.22|1113.72|1115.99|1113.49|1116.45|1113.95|1115.77|1113.27|0
1668478200000|2022-11-15 02:10:00|1116|1113.5|1116.67|1114.17|1116.67|1114.17|1116|1113.5|0
1668478500000|2022-11-15 02:15:00|1116.68|1114.18|1117.13|1114.63|1117.13|1114.63|1116.45|1113.95|0
1668478800000|2022-11-15 02:20:00|1117.02|1114.52|1117.13|1114.63|1117.13|1114.63|1116.68|1114.18|0
1668479100000|2022-11-15 02:25:00|1117.35|1114.85|1117.13|1114.63|1117.36|1114.86|1117.12|1114.62|0
1668479400000|2022-11-15 02:30:00|1117.35|1114.85|1117.12|1114.62|1117.35|1114.85|1117.12|1114.62|0
1668479700000|2022-11-15 02:35:00|1117.34|1114.84|1117.58|1115.08|1117.58|1115.08|1117.23|1114.73|0
1668480000000|2022-11-15 02:40:00|1117.8|1115.3|1117.58|1115.08|1117.8|1115.3|1117.58|1115.08|0
1668480300000|2022-11-15 02:45:00|1117.57|1115.07|1117.34|1114.84|1117.57|1115.07|1117.12|1114.62|0
1668480600000|2022-11-15 02:50:00|1117.35|1114.85|1118.38|1115.88|1118.38|1115.88|1117.35|1114.85|0
1668480900000|2022-11-15 02:55:00|1118.16|1115.66|1118.61|1116.11|1118.61|1116.11|1118.15|1115.65|0
1668481200000|2022-11-15 03:00:00|1118.6|1116.1|1118.61|1116.11|1118.83|1116.33|1118.6|1116.1|0
1668481500000|2022-11-15 03:05:00|1118.72|1116.22|1118.52|1116.02|1118.96|1116.46|1118.52|1116.02|0
1668481800000|2022-11-15 03:10:00|1118.74|1116.24|1118.51|1116.01|1118.85|1116.35|1118.51|1116.01|0
1668482100000|2022-11-15 03:15:00|1118.62|1116.12|1118.74|1116.24|1118.74|1116.24|1118.4|1115.9|0
1668482400000|2022-11-15 03:20:00|1118.52|1116.02|1118.51|1116.01|1118.74|1116.24|1118.29|1115.79|0
1668482700000|2022-11-15 03:25:00|1118.52|1116.02|1118.74|1116.24|1118.97|1116.47|1118.51|1116.01|0
1668483000000|2022-11-15 03:30:00|1118.62|1116.12|1118.96|1116.46|1118.96|1116.46|1118.51|1116.01|0
1668483300000|2022-11-15 03:35:00|1118.97|1116.47|1118.97|1116.47|1118.97|1116.47|1118.74|1116.24|0
1668483600000|2022-11-15 03:40:00|1118.85|1116.35|1118.74|1116.24|1118.97|1116.47|1118.74|1116.24|0
1668483900000|2022-11-15 03:45:00|1118.96|1116.46|1119.19|1116.69|1119.19|1116.69|1118.96|1116.46|0
1668484200000|2022-11-15 03:50:00|1119.3|1116.8|1119.19|1116.69|1119.42|1116.92|1118.97|1116.47|0
1668484500000|2022-11-15 03:55:00|1118.97|1116.47|1118.97|1116.47|1119.19|1116.69|1118.97|1116.47|0
1668484800000|2022-11-15 04:00:00|1118.86|1116.36|1118.97|1116.47|1118.97|1116.47|1118.74|1116.24|0
1668485100000|2022-11-15 04:05:00|1118.96|1116.46|1118.74|1116.24|1118.97|1116.47|1118.74|1116.24|0
1668485400000|2022-11-15 04:10:00|1118.51|1116.01|1118.51|1116.01|1118.51|1116.01|1118.51|1116.01|0
1668485700000|2022-11-15 04:15:00|1118.52|1116.02|1118.51|1116.01|1118.52|1116.02|1118.51|1116.01|0
1668486000000|2022-11-15 04:20:00|1118.52|1116.02|1118.29|1115.79|1118.52|1116.02|1118.29|1115.79|0
1668486300000|2022-11-15 04:25:00|1118.07|1115.57|1118.07|1115.57|1118.07|1115.57|1118.06|1115.56|0
1668486600000|2022-11-15 04:30:00|1118.29|1115.79|1118.88|1116.38|1118.88|1116.38|1118.07|1115.57|0
1668486900000|2022-11-15 04:35:00|1118.65|1116.15|1118.88|1116.38|1118.88|1116.38|1118.65|1116.15|0
1668487200000|2022-11-15 04:40:00|1119.1|1116.6|1119.01|1116.51|1119.24|1116.74|1118.99|1116.49|0
1668487500000|2022-11-15 04:45:00|1118.78|1116.28|1119.13|1116.63|1119.14|1116.64|1118.78|1116.28|0
1668487800000|2022-11-15 04:50:00|1118.91|1116.41|1119.14|1116.64|1119.14|1116.64|1118.91|1116.41|0
1668488100000|2022-11-15 04:55:00|1119.13|1116.63|1118.91|1116.41|1119.14|1116.64|1118.91|1116.41|0
1668488400000|2022-11-15 05:00:00|1119.13|1116.63|1119.14|1116.64|1119.37|1116.87|1118.91|1116.41|0
1668488700000|2022-11-15 05:05:00|1119.03|1116.53|1119.6|1117.1|1119.6|1117.1|1118.91|1116.41|0
1668489000000|2022-11-15 05:10:00|1119.61|1117.11|1119.82|1117.32|1119.83|1117.33|1119.6|1117.1|0
1668489300000|2022-11-15 05:15:00|1119.83|1117.33|1119.82|1117.32|1119.83|1117.33|1119.6|1117.1|0
1668490200000|2022-11-15 05:30:00|1119.81|1117.31|1119.59|1117.09|1119.81|1117.31|1119.59|1117.09|0
1668490500000|2022-11-15 05:35:00|1119.81|1117.31|1119.59|1117.09|1119.81|1117.31|1119.37|1116.87|0
1668490800000|2022-11-15 05:40:00|1119.6|1117.1|1119.59|1117.09|1119.6|1117.1|1119.59|1117.09|0
1668491100000|2022-11-15 05:45:00|1119.6|1117.1|1119.59|1117.09|1119.6|1117.1|1119.59|1117.09|0
1668491400000|2022-11-15 05:50:00|1119.37|1116.87|1119.59|1117.09|1119.6|1117.1|1119.37|1116.87|0
1668491700000|2022-11-15 05:55:00|1119.37|1116.87|1119.37|1116.87|1119.59|1117.09|1119.37|1116.87|0
1668492000000|2022-11-15 06:00:00|1119.6|1117.1|1119.37|1116.87|1119.6|1117.1|1119.37|1116.87|0
1668492300000|2022-11-15 06:05:00|1119.38|1116.88|1119.83|1117.33|1119.83|1117.33|1119.37|1116.87|0
1668492600000|2022-11-15 06:10:00|1119.82|1117.32|1120.05|1117.55|1120.06|1117.56|1119.6|1117.1|0
1668492900000|2022-11-15 06:15:00|1119.83|1117.33|1119.6|1117.1|1119.94|1117.44|1119.6|1117.1|0
1668493500000|2022-11-15 06:25:00|1119.83|1117.33|1119.83|1117.33|1119.83|1117.33|1119.83|1117.33|0
1668493800000|2022-11-15 06:30:00|1119.82|1117.32|1120.05|1117.55|1120.05|1117.55|1119.82|1117.32|0
1668494100000|2022-11-15 06:35:00|1119.83|1117.33|1119.83|1117.33|1120.05|1117.55|1119.82|1117.32|0
1668494400000|2022-11-15 06:40:00|1119.82|1117.32|1119.6|1117.1|1119.83|1117.33|1119.6|1117.1|0
1668494700000|2022-11-15 06:45:00|1119.49|1116.99|1119.6|1117.1|1119.6|1117.1|1119.37|1116.87|0
1668495000000|2022-11-15 06:50:00|1119.61|1117.11|1120.17|1117.67|1120.28|1117.78|1119.61|1117.11|0
1668495300000|2022-11-15 06:55:00|1120.06|1117.56|1119.17|1116.67|1120.28|1117.78|1119.05|1116.55|0
1668495600000|2022-11-15 07:00:00|1119.06|1116.56|1119.95|1117.45|1120.18|1117.68|1119.06|1116.56|0
1668495900000|2022-11-15 07:05:00|1120.17|1117.67|1120.4|1117.9|1120.41|1117.91|1119.73|1117.23|0
1668496200000|2022-11-15 07:10:00|1120.62|1118.12|1121.07|1118.57|1121.31|1118.81|1120.4|1117.9|0
1668496500000|2022-11-15 07:15:00|1120.96|1118.46|1121.3|1118.8|1121.31|1118.81|1120.63|1118.13|0
1668496800000|2022-11-15 07:20:00|1121.31|1118.81|1121.99|1119.49|1121.99|1119.49|1121.08|1118.58|0
1668497100000|2022-11-15 07:25:00|1121.76|1119.26|1121.76|1119.26|1122.21|1119.71|1121.53|1119.03|0
1668497400000|2022-11-15 07:30:00|1121.98|1119.48|1121.53|1119.03|1121.98|1119.48|1121.53|1119.03|0
1668497700000|2022-11-15 07:35:00|1121.76|1119.26|1121.76|1119.26|1121.98|1119.48|1121.42|1118.92|0
1668498000000|2022-11-15 07:40:00|1121.98|1119.48|1122.44|1119.94|1122.44|1119.94|1121.76|1119.26|0
1668498300000|2022-11-15 07:45:00|1122.21|1119.71|1121.98|1119.48|1122.45|1119.95|1121.76|1119.26|0
1668498600000|2022-11-15 07:50:00|1121.99|1119.49|1121.74|1119.24|1122.2|1119.7|1121.52|1119.02|0
1668498900000|2022-11-15 07:55:00|1121.52|1119.02|1120.86|1118.36|1121.75|1119.25|1120.86|1118.36|0
1668499200000|2022-11-15 08:00:00|1121.08|1118.58|1114.53|1112.03|1121.31|1118.81|1113.18|1110.68|171
1668499500000|2022-11-15 08:05:00|1114.42|1111.92|1113.41|1110.91|1115.21|1112.71|1113.18|1110.68|0
1668499800000|2022-11-15 08:10:00|1113.63|1111.13|1114.74|1114.24|1115.44|1114.94|1113.4|1110.9|5
1668500100000|2022-11-15 08:15:00|1114.69|1114.19|1116.94|1116.44|1116.94|1116.44|1113.49|1112.99|0
1668500400000|2022-11-15 08:20:00|1116.99|1116.49|1118.34|1117.84|1118.54|1118.04|1116.39|1115.89|0
1668500700000|2022-11-15 08:25:00|1118.39|1117.89|1119.69|1119.19|1120.84|1120.34|1118.39|1117.89|32
1668501000000|2022-11-15 08:30:00|1119.74|1119.24|1120.64|1120.14|1120.79|1120.29|1119.24|1118.74|5
1668501300000|2022-11-15 08:35:00|1120.69|1120.19|1120.54|1120.04|1120.79|1120.29|1118.54|1118.04|56
1668501600000|2022-11-15 08:40:00|1120.49|1119.99|1120.39|1119.89|1120.99|1120.49|1119.59|1119.09|11
1668501900000|2022-11-15 08:45:00|1120.44|1119.94|1122.54|1122.04|1122.79|1122.29|1120.34|1119.84|12
1668502200000|2022-11-15 08:50:00|1122.49|1121.99|1121.29|1120.79|1122.49|1121.99|1120.59|1120.09|2
1668502500000|2022-11-15 08:55:00|1121.24|1120.74|1119.74|1119.24|1122.19|1121.69|1119.74|1119.24|11
1668502800000|2022-11-15 09:00:00|1119.69|1119.19|1121.74|1121.24|1121.74|1121.24|1118.94|1118.44|10
1668503100000|2022-11-15 09:05:00|1121.69|1121.19|1121.79|1121.29|1122.39|1121.89|1121.24|1120.74|0
1668503400000|2022-11-15 09:10:00|1121.84|1121.34|1122.89|1122.39|1123.59|1123.09|1121.84|1121.34|0
1668503700000|2022-11-15 09:15:00|1122.84|1122.34|1121.24|1120.74|1122.89|1122.39|1120.79|1120.29|0
1668504000000|2022-11-15 09:20:00|1121.29|1120.79|1119.99|1119.49|1121.39|1120.89|1119.44|1118.94|0
1668504300000|2022-11-15 09:25:00|1119.94|1119.44|1119.04|1118.54|1120.14|1119.64|1119.04|1118.54|0
1668504600000|2022-11-15 09:30:00|1119.09|1118.59|1120.14|1119.64|1120.19|1119.69|1119.04|1118.54|17
1668504900000|2022-11-15 09:35:00|1120.09|1119.59|1120.24|1119.74|1120.79|1120.29|1119.64|1119.14|2
1668505200000|2022-11-15 09:40:00|1120.19|1119.69|1121.34|1120.84|1121.74|1121.24|1119.64|1119.14|0
1668505500000|2022-11-15 09:45:00|1121.39|1120.89|1122.49|1121.99|1122.49|1121.99|1121.24|1120.74|0
1668505800000|2022-11-15 09:50:00|1122.54|1122.04|1123.94|1123.44|1124.19|1123.69|1122.39|1121.89|0
1668506100000|2022-11-15 09:55:00|1123.99|1123.49|1124.19|1123.69|1124.64|1124.14|1123.69|1123.19|2235
1668506400000|2022-11-15 10:00:00|1124.09|1123.59|1123.44|1122.94|1124.19|1123.69|1123.44|1122.94|300
1668506700000|2022-11-15 10:05:00|1123.49|1122.99|1124.69|1124.19|1124.69|1124.19|1122.49|1121.99|0
1668507000000|2022-11-15 10:10:00|1124.64|1124.14|1124.29|1123.79|1124.64|1124.14|1123.94|1123.44|0
1668507300000|2022-11-15 10:15:00|1124.34|1123.84|1125.49|1124.99|1125.49|1124.99|1124.29|1123.79|0
1668507600000|2022-11-15 10:20:00|1125.59|1125.09|1125.44|1124.94|1125.99|1125.49|1124.89|1124.39|0
1668507900000|2022-11-15 10:25:00|1125.34|1124.84|1125.19|1124.69|1125.39|1124.89|1124.24|1123.74|0
1668508200000|2022-11-15 10:30:00|1125.14|1124.64|1123.94|1123.44|1125.14|1124.64|1123.54|1123.04|0
1668508500000|2022-11-15 10:35:00|1123.89|1123.39|1123.34|1122.84|1124.24|1123.74|1123.09|1122.59|0
1668508800000|2022-11-15 10:40:00|1123.39|1122.89|1124.49|1123.99|1124.59|1124.09|1123.39|1122.89|0
1668509100000|2022-11-15 10:45:00|1124.44|1123.94|1124.09|1123.59|1125.09|1124.59|1124.09|1123.59|1
1668509400000|2022-11-15 10:50:00|1124.04|1123.54|1124.39|1123.89|1124.54|1124.04|1123.49|1122.99|0
1668509700000|2022-11-15 10:55:00|1124.34|1123.84|1122.44|1121.94|1124.34|1123.84|1122.04|1121.54|0
1668510000000|2022-11-15 11:00:00|1122.49|1121.99|1124.24|1123.74|1124.49|1123.99|1122.49|1121.99|0
1668510300000|2022-11-15 11:05:00|1124.29|1123.79|1124.69|1124.19|1124.89|1124.39|1124.04|1123.54|661
1668510600000|2022-11-15 11:10:00|1124.79|1124.29|1123.94|1123.44|1124.89|1124.39|1123.84|1123.34|0
1668510900000|2022-11-15 11:15:00|1123.84|1123.34|1123.39|1122.89|1123.89|1123.39|1123.04|1122.54|0
1668511200000|2022-11-15 11:20:00|1123.49|1122.99|1124.14|1123.64|1124.49|1123.99|1123.49|1122.99|0
1668511500000|2022-11-15 11:25:00|1124.09|1123.59|1123.74|1123.24|1124.14|1123.64|1122.94|1122.44|0
1668511800000|2022-11-15 11:30:00|1123.79|1123.29|1122.99|1122.49|1123.99|1123.49|1122.94|1122.44|0
1668512100000|2022-11-15 11:35:00|1123.04|1122.54|1122.64|1122.14|1123.54|1123.04|1122.34|1121.84|0
1668512400000|2022-11-15 11:40:00|1122.59|1122.09|1121.69|1121.19|1122.79|1122.29|1121.44|1120.94|0
1668512700000|2022-11-15 11:45:00|1121.64|1121.14|1122.44|1121.94|1122.49|1121.99|1120.74|1120.24|0
1668513000000|2022-11-15 11:50:00|1122.39|1121.89|1121.64|1121.14|1122.39|1121.89|1121.29|1120.79|0
1668513300000|2022-11-15 11:55:00|1121.59|1121.09|1120.84|1120.34|1121.59|1121.09|1120.54|1120.04|0
1668513600000|2022-11-15 12:00:00|1120.79|1120.29|1120.74|1120.24|1121.19|1120.69|1120.29|1119.79|0
1668513900000|2022-11-15 12:05:00|1120.69|1120.19|1121.19|1120.69|1121.19|1120.69|1120.49|1119.99|0
1668514200000|2022-11-15 12:10:00|1121.14|1120.64|1120.49|1119.99|1121.44|1120.94|1120.49|1119.99|0
1668514500000|2022-11-15 12:15:00|1120.44|1119.94|1121.04|1120.54|1121.19|1120.69|1120.19|1119.69|0
1668514800000|2022-11-15 12:20:00|1121.09|1120.59|1120.89|1120.39|1121.19|1120.69|1119.89|1119.39|0
1668515100000|2022-11-15 12:25:00|1120.84|1120.34|1122.19|1121.69|1122.19|1121.69|1120.59|1120.09|0
1668515400000|2022-11-15 12:30:00|1122.29|1121.79|1122.44|1121.94|1122.54|1122.04|1121.89|1121.39|0
1668515700000|2022-11-15 12:35:00|1122.29|1121.79|1123.39|1122.89|1123.54|1123.04|1122.24|1121.74|11
1668516000000|2022-11-15 12:40:00|1123.43|1122.93|1123.03|1122.53|1123.58|1123.08|1122.88|1122.38|0
1668516300000|2022-11-15 12:45:00|1122.98|1122.48|1122.38|1121.88|1123.53|1123.03|1122.38|1121.88|0
1668516600000|2022-11-15 12:50:00|1122.28|1121.78|1122.03|1121.53|1122.33|1121.83|1121.98|1121.48|0
1668516900000|2022-11-15 12:55:00|1121.98|1121.48|1121.48|1120.98|1122.58|1122.08|1121.03|1120.53|0
1668517200000|2022-11-15 13:00:00|1121.53|1121.03|1122.73|1122.23|1122.73|1122.23|1121.53|1121.03|0
1668517500000|2022-11-15 13:05:00|1122.78|1122.28|1123.83|1123.33|1123.93|1123.43|1122.48|1121.98|0
1668517800000|2022-11-15 13:10:00|1123.78|1123.28|1123.63|1123.13|1123.78|1123.28|1123.28|1122.78|4
1668518100000|2022-11-15 13:15:00|1123.68|1123.18|1124.98|1124.48|1124.98|1124.48|1123.68|1123.18|0
1668518400000|2022-11-15 13:20:00|1124.83|1124.33|1123.88|1123.38|1124.88|1124.38|1123.88|1123.38|1
1668518700000|2022-11-15 13:25:00|1123.68|1123.18|1124.43|1123.93|1124.53|1124.03|1123.68|1123.18|12
1668519000000|2022-11-15 13:30:00|1124.38|1123.88|1126.78|1126.28|1127.53|1127.03|1124.28|1123.78|0
1668519300000|2022-11-15 13:35:00|1126.73|1126.23|1125.23|1124.73|1126.73|1126.23|1124.93|1124.43|0
1668519600000|2022-11-15 13:40:00|1125.28|1124.78|1122.88|1122.38|1125.53|1125.03|1122.53|1122.03|0
1668519900000|2022-11-15 13:45:00|1122.78|1122.28|1123.08|1122.58|1123.43|1122.93|1122.33|1121.83|0
1668520200000|2022-11-15 13:50:00|1123.03|1122.53|1122.38|1121.88|1123.03|1122.53|1121.73|1121.23|0
1668520500000|2022-11-15 13:55:00|1122.48|1121.98|1123.38|1122.88|1123.93|1123.43|1122.18|1121.68|0
1668520800000|2022-11-15 14:00:00|1123.33|1122.83|1122.38|1121.88|1123.33|1122.83|1121.08|1120.58|0
1668521100000|2022-11-15 14:05:00|1122.43|1121.93|1122.53|1122.03|1122.73|1122.23|1121.78|1121.28|3
1668521400000|2022-11-15 14:10:00|1122.63|1122.13|1123.33|1122.83|1123.58|1123.08|1122.53|1122.03|0
1668521700000|2022-11-15 14:15:00|1123.28|1122.78|1123.88|1123.38|1123.88|1123.38|1122.78|1122.28|1
1668522000000|2022-11-15 14:20:00|1123.83|1123.33|1124.28|1123.78|1124.38|1123.88|1122.98|1122.48|2
1668522300000|2022-11-15 14:25:00|1124.23|1123.73|1125.58|1125.08|1125.78|1125.28|1123.98|1123.48|1
1668522600000|2022-11-15 14:30:00|1125.38|1124.88|1122.58|1122.08|1125.68|1125.18|1122.13|1121.63|136
1668522900000|2022-11-15 14:35:00|1122.63|1122.13|1121.48|1120.98|1123.18|1122.68|1121.23|1120.73|5
1668523200000|2022-11-15 14:40:00|1121.38|1120.88|1120.38|1119.88|1122.03|1121.53|1120.08|1119.58|3
1668523500000|2022-11-15 14:45:00|1120.43|1119.93|1121.58|1121.08|1121.73|1121.23|1120.33|1119.83|0
1668523800000|2022-11-15 14:50:00|1121.68|1121.18|1121.28|1120.78|1122.38|1121.88|1121.28|1120.78|0
1668524100000|2022-11-15 14:55:00|1121.23|1120.73|1122.48|1121.98|1123.08|1122.58|1121.23|1120.73|0
1668524400000|2022-11-15 15:00:00|1122.38|1121.88|1121.48|1120.98|1122.38|1121.88|1120.93|1120.43|43
1668524700000|2022-11-15 15:05:00|1121.43|1120.93|1120.88|1120.38|1122.08|1121.58|1120.68|1120.18|82
1668525000000|2022-11-15 15:10:00|1120.76|1120.26|1121.91|1121.41|1122.16|1121.66|1120.21|1119.71|96
1668525300000|2022-11-15 15:15:00|1121.96|1121.46|1122.34|1119.84|1122.76|1122.26|1121.81|1119.73|1
1668525600000|2022-11-15 15:20:00|1122.11|1119.61|1123.5|1121|1123.73|1121.23|1122.1|1119.6|0
1668525900000|2022-11-15 15:25:00|1123.51|1121.01|1124.19|1121.69|1124.2|1121.7|1123.5|1121|170
1668526200000|2022-11-15 15:30:00|1124.18|1121.68|1123.98|1121.48|1124.21|1121.71|1123.5|1121|0
1668526500000|2022-11-15 15:35:00|1124.2|1121.7|1123.72|1121.22|1124.21|1121.71|1123.7|1121.2|0
1668526800000|2022-11-15 15:40:00|1123.71|1121.21|1123.73|1121.23|1124.19|1121.69|1123.03|1120.53|0
1668527100000|2022-11-15 15:45:00|1123.62|1121.12|1122.33|1119.83|1124.2|1121.7|1122.1|1119.6|0
1668527400000|2022-11-15 15:50:00|1122.32|1119.82|1122.8|1120.3|1122.8|1120.3|1121.63|1119.13|0
1668527700000|2022-11-15 15:55:00|1122.79|1120.29|1122.55|1120.05|1123.26|1120.76|1122.33|1119.83|0
1668528000000|2022-11-15 16:00:00|1122.54|1120.04|1122.53|1120.03|1122.77|1120.27|1121.82|1119.32|0
1668528300000|2022-11-15 16:05:00|1122.52|1120.02|1122.76|1120.26|1123.46|1120.96|1122.29|1119.79|0
1668528600000|2022-11-15 16:10:00|1122.54|1120.04|1123.46|1120.96|1123.68|1121.18|1122.53|1120.03|0
1668528900000|2022-11-15 16:15:00|1123.45|1120.95|1123.21|1120.71|1123.69|1121.19|1122.74|1120.24|0
1668529200000|2022-11-15 16:20:00|1123.2|1120.7|1122.77|1120.27|1123.68|1121.18|1122.76|1120.26|0
1668529500000|2022-11-15 16:25:00|1122.99|1120.49|1122.76|1120.26|1123.23|1120.73|1122.31|1119.81|0
1668529800000|2022-11-15 16:30:00|1122.77|1120.27|1124.85|1122.35|1124.85|1122.35|1122.77|1120.27|0
1668530100000|2022-11-15 16:35:00|1124.84|1122.34|1125.93|1123.43|1125.94|1123.44|1124.6|1122.1|0
1668530400000|2022-11-15 16:40:00|1125.94|1123.44|1126.37|1123.87|1127.73|1125.23|1125.93|1123.43|0
1668530700000|2022-11-15 16:45:00|1126.36|1123.86|1126.81|1124.31|1127.26|1124.76|1126.14|1123.64|0
1668531000000|2022-11-15 16:50:00|1126.82|1124.32|1126.59|1124.09|1126.82|1124.32|1126.13|1123.63|0
1668531300000|2022-11-15 16:55:00|1126.48|1123.98|1126.38|1123.88|1126.59|1124.09|1126.14|1123.64|0
1668531600000|2022-11-15 17:00:00|1126.39|1123.89|1125.83|1123.33|1126.39|1123.89|1125.13|1122.63|0
1668531900000|2022-11-15 17:05:00|1125.82|1123.32|1125.83|1123.33|1126.06|1123.56|1125.58|1123.08|0
1668532200000|2022-11-15 17:10:00|1125.84|1123.34|1125.6|1123.1|1126.3|1123.8|1125.37|1122.87|0
1668532500000|2022-11-15 17:15:00|1125.61|1123.11|1125.37|1122.87|1125.83|1123.33|1125.14|1122.64|0
1668532800000|2022-11-15 17:20:00|1125.38|1122.88|1125.37|1122.87|1125.61|1123.11|1125.13|1122.63|0
1668533100000|2022-11-15 17:25:00|1125.59|1123.09|1125.13|1122.63|1125.6|1123.1|1125.12|1122.62|0
1668533400000|2022-11-15 17:30:00|1125.35|1122.85|1125.59|1123.09|1125.83|1123.33|1125.11|1122.61|0
1668533700000|2022-11-15 17:35:00|1125.36|1122.86|1125.14|1122.64|1125.6|1123.1|1125.13|1122.63|0
1668534000000|2022-11-15 17:40:00|1125.15|1122.65|1124.89|1122.39|1125.37|1122.87|1124.44|1121.94|0
1668534300000|2022-11-15 17:45:00|1124.67|1122.17|1125.14|1122.64|1125.14|1122.64|1124.2|1121.7|0
1668534600000|2022-11-15 17:50:00|1125.13|1122.63|1124.45|1121.95|1125.13|1122.63|1124.45|1121.95|0
1668534900000|2022-11-15 17:55:00|1124.44|1121.94|1124.68|1122.18|1124.68|1122.18|1123.99|1121.49|0
1668535200000|2022-11-15 18:00:00|1124.46|1121.96|1125.14|1122.64|1125.15|1122.65|1124.45|1121.95|0
1668535500000|2022-11-15 18:05:00|1125.03|1122.53|1124.45|1121.95|1125.14|1122.64|1124.22|1121.72|0
1668535800000|2022-11-15 18:10:00|1124.44|1121.94|1124.22|1121.72|1124.67|1122.17|1123.98|1121.48|0
1668536100000|2022-11-15 18:15:00|1123.99|1121.49|1122.57|1120.07|1123.99|1121.49|1122.35|1119.85|0
1668536400000|2022-11-15 18:20:00|1122.35|1119.85|1119.63|1117.13|1122.58|1120.08|1118.24|1115.74|0
1668536700000|2022-11-15 18:25:00|1119.74|1117.24|1115.78|1113.28|1120.54|1118.04|1114.65|1112.15|0
1668537000000|2022-11-15 18:30:00|1115.56|1113.06|1114.4|1111.9|1117.38|1114.88|1113.73|1111.23|0
1668537300000|2022-11-15 18:35:00|1114.41|1111.91|1111.28|1108.78|1114.64|1112.14|1109.46|1106.96|0
1668537600000|2022-11-15 18:40:00|1111.27|1108.77|1113.79|1111.29|1114.71|1112.21|1110.1|1107.6|0
1668537900000|2022-11-15 18:45:00|1113.78|1111.28|1111.96|1109.46|1114.92|1112.42|1111.96|1109.46|0
1668538200000|2022-11-15 18:50:00|1111.73|1109.23|1114.47|1111.97|1114.48|1111.98|1111.73|1109.23|0
1668538500000|2022-11-15 18:55:00|1114.46|1111.96|1113.56|1111.06|1114.95|1112.45|1113.11|1110.61|0
1668538800000|2022-11-15 19:00:00|1113.79|1111.29|1110.24|1107.74|1114.7|1112.2|1110.24|1107.74|0
1668539100000|2022-11-15 19:05:00|1110.36|1107.86|1113.01|1110.51|1113.12|1110.62|1110.35|1107.85|0
1668539400000|2022-11-15 19:10:00|1113.12|1110.62|1116.73|1114.23|1119.24|1116.74|1112.89|1110.39|0
1668539700000|2022-11-15 19:15:00|1116.84|1114.34|1116.09|1113.59|1117|1114.5|1115.37|1112.87|0
1668540000000|2022-11-15 19:20:00|1116.21|1113.71|1119.71|1117.21|1120.5|1118|1116.09|1113.59|0
1668540300000|2022-11-15 19:25:00|1119.48|1116.98|1119.35|1116.85|1119.94|1117.44|1117.65|1115.15|0
1668540600000|2022-11-15 19:30:00|1119.36|1116.86|1118.31|1115.81|1119.58|1117.08|1118.31|1115.81|0
1668540900000|2022-11-15 19:35:00|1118.32|1115.82|1118.32|1115.82|1119.15|1116.65|1117.41|1114.91|0
1668541200000|2022-11-15 19:40:00|1118.33|1115.83|1118.32|1115.82|1119.24|1116.74|1118.09|1115.59|0
1668541500000|2022-11-15 19:45:00|1118.21|1115.71|1117.41|1114.91|1119.02|1116.52|1117.18|1114.68|0
1668541800000|2022-11-15 19:50:00|1117.64|1115.14|1117.65|1115.15|1118.1|1115.6|1116.73|1114.23|0
1668542100000|2022-11-15 19:55:00|1117.76|1115.26|1119.48|1116.98|1120.62|1118.12|1117.41|1114.91|0
1668542400000|2022-11-15 20:00:00|1119.71|1117.21|1119.96|1117.46|1120.64|1118.14|1119.47|1116.97|0
1668542700000|2022-11-15 20:05:00|1119.95|1117.45|1118.81|1116.31|1119.95|1117.45|1118.57|1116.07|0
1668543000000|2022-11-15 20:10:00|1119.03|1116.53|1119.02|1116.52|1119.27|1116.77|1118.34|1115.84|0
1668543300000|2022-11-15 20:15:00|1119.03|1116.53|1119.95|1117.45|1120.19|1117.69|1119.02|1116.52|0
1668543600000|2022-11-15 20:20:00|1119.84|1117.34|1119.97|1117.47|1120.42|1117.92|1119.27|1116.77|0
1668543900000|2022-11-15 20:25:00|1120.19|1117.69|1119.28|1116.78|1120.19|1117.69|1119.05|1116.55|0
1668544200000|2022-11-15 20:30:00|1119.39|1116.89|1117.65|1115.15|1119.39|1116.89|1117.23|1114.73|0
1668544500000|2022-11-15 20:35:00|1117.66|1115.16|1118.95|1116.45|1119.29|1116.79|1117.66|1115.16|0
1668544800000|2022-11-15 20:40:00|1118.84|1116.34|1118.73|1116.23|1119.3|1116.8|1118.37|1115.87|0
1668545100000|2022-11-15 20:45:00|1118.84|1116.34|1117.24|1114.74|1118.84|1116.34|1117.24|1114.74|0
1668545400000|2022-11-15 20:50:00|1117.25|1114.75|1116.54|1114.04|1117.36|1114.86|1116.07|1113.57|0
1668545700000|2022-11-15 20:55:00|1116.55|1114.05|1117.92|1115.42|1117.92|1115.42|1115.87|1113.37|0
1668546000000|2022-11-15 21:00:00|1117.59|1115.09|1118.23|1115.73|1118.62|1116.12|1117.43|1114.93|0
1668546300000|2022-11-15 21:05:00|1118.19|1115.69|1117.96|1115.46|1118.42|1115.92|1117.91|1115.41|0
1668546600000|2022-11-15 21:10:00|1117.95|1115.45|1116.9|1114.4|1117.95|1115.45|1116.18|1113.68|0
1668546900000|2022-11-15 21:15:00|1116.99|1114.49|1117.38|1114.88|1117.52|1115.02|1116.85|1114.35|0
1668547200000|2022-11-15 21:20:00|1117.36|1114.86|1116.99|1114.49|1117.47|1114.97|1116.76|1114.26|0
1668547500000|2022-11-15 21:25:00|1117.01|1114.51|1116.67|1114.17|1117.15|1114.65|1116.62|1114.12|0
1668547800000|2022-11-15 21:30:00|1116.69|1114.19|1116.67|1114.17|1116.76|1114.26|1116.57|1114.07|0
1668548100000|2022-11-15 21:35:00|1116.66|1114.16|1116.39|1113.89|1116.67|1114.17|1116.32|1113.82|0
1668548400000|2022-11-15 21:40:00|1116.32|1113.82|1116.04|1113.54|1116.39|1113.89|1116.04|1113.54|0
1668548700000|2022-11-15 21:45:00|1116|1113.5|1116.07|1113.57|1116.23|1113.73|1115.86|1113.36|0
1668549000000|2022-11-15 21:50:00|1116.04|1113.54|1116.43|1113.93|1116.48|1113.98|1116.02|1113.52|0
1668549300000|2022-11-15 21:55:00|1116.44|1113.94|1116.57|1114.07|1116.62|1114.12|1116.27|1113.77|0
1668549600000|2022-11-15 22:00:00|1116.58|1114.08|1116.5|1114|1116.73|1114.23|1116.44|1113.94|0
1668549900000|2022-11-15 22:05:00|1116.51|1114.01|1116.41|1113.91|1116.57|1114.07|1116.41|1113.91|0
1668550200000|2022-11-15 22:10:00|1116.42|1113.92|1116.34|1113.84|1116.5|1114|1116.32|1113.82|0
1668550500000|2022-11-15 22:15:00|1116.37|1113.87|1116.34|1113.84|1116.39|1113.89|1116.32|1113.82|0
1668550800000|2022-11-15 22:20:00|1116.37|1113.87|1116.43|1113.93|1116.55|1114.05|1116.34|1113.84|0
1668551100000|2022-11-15 22:25:00|1116.41|1113.91|1116.39|1113.89|1116.44|1113.94|1116.39|1113.89|0
1668551400000|2022-11-15 22:30:00|1116.34|1113.84|1116.39|1113.89|1116.39|1113.89|1116.25|1113.75|0
1668551700000|2022-11-15 22:35:00|1116.34|1113.84|1116.34|1113.84|1116.34|1113.84|1116.34|1113.84|0
1668552000000|2022-11-15 22:40:00|1116.32|1113.82|1116.27|1113.77|1116.37|1113.87|1116.25|1113.75|0
1668552300000|2022-11-15 22:45:00|1116.23|1113.73|1116.3|1113.8|1116.3|1113.8|1116.23|1113.73|0
1668552600000|2022-11-15 22:50:00|1116.27|1113.77|1116.34|1113.84|1116.39|1113.89|1116.27|1113.77|0
1668552900000|2022-11-15 22:55:00|1116.32|1113.82|1116.25|1113.75|1116.34|1113.84|1116.2|1113.7|0
1668553200000|2022-11-15 23:00:00|1116.24|1113.74|1114.67|1112.17|1116.24|1113.74|1114.48|1111.98|0
1668553500000|2022-11-15 23:05:00|1114.69|1112.19|1115.05|1112.55|1115.19|1112.69|1114.58|1112.08|0
1668553800000|2022-11-15 23:10:00|1115.08|1112.58|1115.72|1113.22|1115.91|1113.41|1115.08|1112.58|0
1668554100000|2022-11-15 23:15:00|1115.77|1113.27|1116|1113.5|1116.14|1113.64|1115.63|1113.13|0
1668554400000|2022-11-15 23:20:00|1115.95|1113.45|1115.79|1113.29|1116.18|1113.68|1115.54|1113.04|0
1668554700000|2022-11-15 23:25:00|1115.81|1113.31|1115.51|1113.01|1115.84|1113.34|1115.51|1113.01|0
1668555000000|2022-11-15 23:30:00|1115.52|1113.02|1115.79|1113.29|1115.81|1113.31|1115.42|1112.92|0
1668555300000|2022-11-15 23:35:00|1115.77|1113.27|1115.81|1113.31|1115.91|1113.41|1115.65|1113.15|0
1668555600000|2022-11-15 23:40:00|1115.77|1113.27|1116.02|1113.52|1116.14|1113.64|1115.77|1113.27|0
1668555900000|2022-11-15 23:45:00|1116.04|1113.54|1116.57|1114.07|1116.71|1114.21|1115.72|1113.22|0
1668556200000|2022-11-15 23:50:00|1116.6|1114.1|1116.57|1114.07|1116.67|1114.17|1116.14|1113.64|0
1668556500000|2022-11-15 23:55:00|1116.55|1114.05|1116.71|1114.21|1116.8|1114.3|1116.43|1113.93|0
1668556800000|2022-11-16 00:00:00|1116.69|1114.19|1116.23|1113.73|1116.85|1114.35|1116.09|1113.59|0
1668557100000|2022-11-16 00:05:00|1116.18|1113.68|1115.77|1113.27|1116.23|1113.73|1115.72|1113.22|0
1668557400000|2022-11-16 00:10:00|1115.72|1113.22|1115.6|1113.1|1115.88|1113.38|1115.56|1113.06|0
1668557700000|2022-11-16 00:15:00|1115.59|1113.09|1114.5|1112|1115.59|1113.09|1114.5|1112|0
1668558000000|2022-11-16 00:20:00|1114.51|1112.01|1112.92|1110.42|1114.51|1112.01|1112.7|1110.2|0
1668558300000|2022-11-16 00:25:00|1112.7|1110.2|1112.7|1110.2|1113.6|1111.1|1112.69|1110.19|0
1668558600000|2022-11-16 00:30:00|1112.69|1110.19|1112.24|1109.74|1112.7|1110.2|1112.01|1109.51|0
1668558900000|2022-11-16 00:35:00|1112.25|1109.75|1113.32|1110.82|1113.32|1110.82|1112.24|1109.74|0
1668559200000|2022-11-16 00:40:00|1113.21|1110.71|1112.87|1110.37|1113.32|1110.82|1112.86|1110.36|0
1668559500000|2022-11-16 00:45:00|1112.86|1110.36|1112.86|1110.36|1113.56|1111.06|1112.64|1110.14|0
1668559800000|2022-11-16 00:50:00|1112.87|1110.37|1112.41|1109.91|1113.09|1110.59|1112.06|1109.56|0
1668560100000|2022-11-16 00:55:00|1112.4|1109.9|1111.95|1109.45|1112.41|1109.91|1111.95|1109.45|0
1668560400000|2022-11-16 01:00:00|1112.17|1109.67|1112.63|1110.13|1112.63|1110.13|1112.17|1109.67|0
1668560700000|2022-11-16 01:05:00|1112.52|1110.02|1112.63|1110.13|1112.64|1110.14|1112.4|1109.9|0
1668561000000|2022-11-16 01:10:00|1112.4|1109.9|1112.41|1109.91|1112.63|1110.13|1112.18|1109.68|0
1668561300000|2022-11-16 01:15:00|1112.4|1109.9|1112.3|1109.8|1112.65|1110.15|1111.96|1109.46|0
1668561600000|2022-11-16 01:20:00|1112.41|1109.91|1112.42|1109.92|1112.64|1110.14|1111.94|1109.44|0
1668561900000|2022-11-16 01:25:00|1112.64|1110.14|1112.41|1109.91|1112.64|1110.14|1112.18|1109.68|0
1668562200000|2022-11-16 01:30:00|1112.64|1110.14|1113.09|1110.59|1113.09|1110.59|1111.72|1109.22|0
1668562500000|2022-11-16 01:35:00|1113.08|1110.58|1113.33|1110.83|1113.55|1111.05|1112.64|1110.14|0
1668562800000|2022-11-16 01:40:00|1113.44|1110.94|1112.87|1110.37|1113.56|1111.06|1112.64|1110.14|0
1668563100000|2022-11-16 01:45:00|1112.64|1110.14|1112.19|1109.69|1112.87|1110.37|1112.19|1109.69|0
1668563400000|2022-11-16 01:50:00|1112.3|1109.8|1112.08|1109.58|1112.64|1110.14|1111.96|1109.46|0
1668563700000|2022-11-16 01:55:00|1111.96|1109.46|1113.56|1111.06|1113.56|1111.06|1111.96|1109.46|0
1668564000000|2022-11-16 02:00:00|1113.55|1111.05|1114.23|1111.73|1114.92|1112.42|1113.22|1110.72|0
1668564300000|2022-11-16 02:05:00|1114.24|1111.74|1114.46|1111.96|1114.69|1112.19|1113.78|1111.28|0
1668564600000|2022-11-16 02:10:00|1114.68|1112.18|1114.92|1112.42|1114.92|1112.42|1114.46|1111.96|0
1668564900000|2022-11-16 02:15:00|1115.15|1112.65|1115.14|1112.64|1115.37|1112.87|1114.68|1112.18|0
1668565200000|2022-11-16 02:20:00|1114.92|1112.42|1115.6|1113.1|1115.6|1113.1|1114.92|1112.42|0
1668565500000|2022-11-16 02:25:00|1115.59|1113.09|1115.6|1113.1|1115.83|1113.33|1115.36|1112.86|0
1668565800000|2022-11-16 02:30:00|1115.37|1112.87|1115.6|1113.1|1115.83|1113.33|1115.37|1112.87|0
1668566100000|2022-11-16 02:35:00|1115.38|1112.88|1115.61|1113.11|1116.07|1113.57|1115.16|1112.66|0
1668566400000|2022-11-16 02:40:00|1115.72|1113.22|1115.84|1113.34|1116.07|1113.57|1115.39|1112.89|0
1668566700000|2022-11-16 02:45:00|1115.61|1113.11|1115.61|1113.11|1115.84|1113.34|1115.39|1112.89|0
1668567000000|2022-11-16 02:50:00|1115.39|1112.89|1115.6|1113.1|1115.61|1113.11|1115.15|1112.65|0
1668567300000|2022-11-16 02:55:00|1115.83|1113.33|1115.38|1112.88|1116.07|1113.57|1115.38|1112.88|0
1668567600000|2022-11-16 03:00:00|1115.39|1112.89|1115.16|1112.66|1115.61|1113.11|1115.05|1112.55|0
1668567900000|2022-11-16 03:05:00|1115.15|1112.65|1114.93|1112.43|1115.16|1112.66|1114.7|1112.2|0
1668568200000|2022-11-16 03:10:00|1115.04|1112.54|1115.15|1112.65|1115.49|1112.99|1114.92|1112.42|0
1668568500000|2022-11-16 03:15:00|1114.92|1112.42|1114.92|1112.42|1115.15|1112.65|1114.7|1112.2|0
1668568800000|2022-11-16 03:20:00|1114.7|1112.2|1114.47|1111.97|1114.7|1112.2|1114.47|1111.97|0
1668569100000|2022-11-16 03:25:00|1114.7|1112.2|1115.15|1112.65|1115.15|1112.65|1114.47|1111.97|0
1668569400000|2022-11-16 03:30:00|1115.14|1112.64|1115.15|1112.65|1115.15|1112.65|1114.69|1112.19|0
1668569700000|2022-11-16 03:35:00|1115.37|1112.87|1115.83|1113.33|1115.83|1113.33|1115.16|1112.66|0
1668570000000|2022-11-16 03:40:00|1115.84|1113.34|1116.06|1113.56|1116.06|1113.56|1115.83|1113.33|0
1668570300000|2022-11-16 03:45:00|1116.29|1113.79|1115.84|1113.34|1116.52|1114.02|1115.84|1113.34|0
1668570600000|2022-11-16 03:50:00|1116.06|1113.56|1115.62|1113.12|1116.29|1113.79|1115.39|1112.89|0
1668570900000|2022-11-16 03:55:00|1115.61|1113.11|1115.6|1113.1|1115.62|1113.12|1115.16|1112.66|0
1668571200000|2022-11-16 04:00:00|1115.38|1112.88|1115.37|1112.87|1115.6|1113.1|1115.15|1112.65|0
1668571500000|2022-11-16 04:05:00|1115.26|1112.76|1115.14|1112.64|1115.6|1113.1|1115.03|1112.53|0
1668571800000|2022-11-16 04:10:00|1115.15|1112.65|1114.23|1111.73|1115.15|1112.65|1114|1111.5|0
1668572100000|2022-11-16 04:15:00|1114|1111.5|1114.46|1111.96|1114.68|1112.18|1114|1111.5|0
1668572400000|2022-11-16 04:20:00|1114.68|1112.18|1114.23|1111.73|1114.69|1112.19|1114.23|1111.73|0
1668572700000|2022-11-16 04:25:00|1114.24|1111.74|1114.69|1112.19|1114.69|1112.19|1114.23|1111.73|0
1668573000000|2022-11-16 04:30:00|1114.68|1112.18|1114.23|1111.73|1114.69|1112.19|1114.23|1111.73|0
1668573300000|2022-11-16 04:35:00|1114.34|1111.84|1114.68|1112.18|1114.68|1112.18|1114.23|1111.73|0
1668573600000|2022-11-16 04:40:00|1114.9|1112.4|1114.68|1112.18|1115.13|1112.63|1114.68|1112.18|0
1668573900000|2022-11-16 04:45:00|1114.46|1111.96|1114.46|1111.96|1114.91|1112.41|1114.46|1111.96|0
1668574200000|2022-11-16 04:50:00|1114.68|1112.18|1114.46|1111.96|1114.69|1112.19|1114.46|1111.96|0
1668574500000|2022-11-16 04:55:00|1114.45|1111.95|1114.23|1111.73|1114.45|1111.95|1114|1111.5|0
1668574800000|2022-11-16 05:00:00|1114.45|1111.95|1113.66|1111.16|1114.45|1111.95|1113.66|1111.16|0
1668575100000|2022-11-16 05:05:00|1113.55|1111.05|1115.82|1113.32|1116.27|1113.77|1113.54|1111.04|0
1668575400000|2022-11-16 05:10:00|1116.05|1113.55|1117.63|1115.13|1117.86|1115.36|1116.05|1113.55|0
1668575700000|2022-11-16 05:15:00|1117.62|1115.12|1118.54|1116.04|1118.77|1116.27|1117.62|1115.12|0
1668576000000|2022-11-16 05:20:00|1118.31|1115.81|1118.32|1115.82|1119|1116.5|1118.09|1115.59|0
1668576300000|2022-11-16 05:25:00|1118.55|1116.05|1118.99|1116.49|1119.22|1116.72|1118.31|1115.81|0
1668576600000|2022-11-16 05:30:00|1118.77|1116.27|1118.54|1116.04|1118.99|1116.49|1118.54|1116.04|0
1668576900000|2022-11-16 05:35:00|1118.42|1115.92|1118.31|1115.81|1118.54|1116.04|1118.08|1115.58|0
1668577200000|2022-11-16 05:40:00|1118.2|1115.7|1118.53|1116.03|1118.54|1116.04|1118.08|1115.58|0
1668577500000|2022-11-16 05:45:00|1118.42|1115.92|1119.43|1116.93|1119.43|1116.93|1118.3|1115.8|0
1668577800000|2022-11-16 05:50:00|1119.21|1116.71|1120.78|1118.28|1121.01|1118.51|1118.98|1116.48|0
1668578100000|2022-11-16 05:55:00|1120.77|1118.27|1122.13|1119.63|1122.36|1119.86|1120.55|1118.05|0
1668578400000|2022-11-16 06:00:00|1122.02|1119.52|1121.01|1118.51|1122.81|1120.31|1121.01|1118.51|0
1668578700000|2022-11-16 06:05:00|1120.79|1118.29|1120.78|1118.28|1121.02|1118.52|1120.34|1117.84|0
1668579000000|2022-11-16 06:10:00|1120.67|1118.17|1120.32|1117.82|1120.67|1118.17|1120.09|1117.59|0
1668579300000|2022-11-16 06:15:00|1120.54|1118.04|1120.54|1118.04|1120.55|1118.05|1120.32|1117.82|0
1668579600000|2022-11-16 06:20:00|1120.32|1117.82|1120.55|1118.05|1120.55|1118.05|1120.32|1117.82|0
1668579900000|2022-11-16 06:25:00|1120.77|1118.27|1121.69|1119.19|1121.91|1119.41|1120.66|1118.16|0
1668580200000|2022-11-16 06:30:00|1121.91|1119.41|1121.68|1119.18|1122.14|1119.64|1121.46|1118.96|0
1668580500000|2022-11-16 06:35:00|1121.46|1118.96|1120.55|1118.05|1121.46|1118.96|1120.55|1118.05|0
1668580800000|2022-11-16 06:40:00|1120.78|1118.28|1122.13|1119.63|1122.14|1119.64|1120.78|1118.28|0
1668581100000|2022-11-16 06:45:00|1122.02|1119.52|1121.12|1118.62|1122.36|1119.86|1121.01|1118.51|0
1668581400000|2022-11-16 06:50:00|1121.01|1118.51|1122.02|1119.52|1122.02|1119.52|1121.01|1118.51|0
1668581700000|2022-11-16 06:55:00|1122.24|1119.74|1122.47|1119.97|1122.92|1120.42|1122.02|1119.52|0
1668582000000|2022-11-16 07:00:00|1122.92|1120.42|1123.37|1120.87|1124.04|1121.54|1122|1119.5|0
1668582300000|2022-11-16 07:05:00|1123.59|1121.09|1123.36|1120.86|1123.82|1121.32|1122.46|1119.96|0
1668582600000|2022-11-16 07:10:00|1123.35|1120.85|1123.12|1120.62|1123.81|1121.31|1122.9|1120.4|0
1668582900000|2022-11-16 07:15:00|1123.34|1120.84|1123.57|1121.07|1123.8|1121.3|1122.21|1119.71|0
1668583200000|2022-11-16 07:20:00|1123.58|1121.08|1124.53|1122.03|1124.75|1122.25|1123.35|1120.85|0
1668583500000|2022-11-16 07:25:00|1124.52|1122.02|1124.52|1122.02|1125.21|1122.71|1124.19|1121.69|0
1668583800000|2022-11-16 07:30:00|1124.3|1121.8|1124.52|1122.02|1124.74|1122.24|1123.16|1120.66|0
1668584100000|2022-11-16 07:35:00|1124.51|1122.01|1125.42|1122.92|1125.42|1122.92|1124.29|1121.79|0
1668584400000|2022-11-16 07:40:00|1125.41|1122.91|1125.2|1122.7|1125.65|1123.15|1124.97|1122.47|0
1668584700000|2022-11-16 07:45:00|1125.09|1122.59|1124.76|1122.26|1125.43|1122.93|1124.3|1121.8|0
1668585000000|2022-11-16 07:50:00|1124.98|1122.48|1125.01|1122.51|1125.01|1122.51|1124.54|1122.04|0
1668585300000|2022-11-16 07:55:00|1125.12|1122.62|1124.85|1122.35|1125.98|1123.48|1124.85|1122.35|0
1668585600000|2022-11-16 08:00:00|1125.07|1122.57|1126.61|1126.11|1127.47|1126.91|1125.07|1122.57|9
1668585900000|2022-11-16 08:05:00|1126.56|1126.06|1127.51|1127.01|1127.96|1127.46|1125.46|1124.96|70
1668586200000|2022-11-16 08:10:00|1127.36|1126.86|1127.81|1127.31|1129.06|1128.56|1127.31|1126.81|14
1668586500000|2022-11-16 08:15:00|1127.86|1127.36|1129.06|1128.56|1129.46|1128.96|1127.86|1127.36|1
1668586800000|2022-11-16 08:20:00|1129.01|1128.51|1127.91|1127.41|1130.06|1129.56|1127.81|1127.31|1
1668587100000|2022-11-16 08:25:00|1127.86|1127.36|1127.91|1127.41|1128.71|1128.21|1127.61|1127.11|1
1668587400000|2022-11-16 08:30:00|1127.56|1127.06|1130.31|1129.81|1130.36|1129.86|1127.31|1126.81|0
1668587700000|2022-11-16 08:35:00|1130.26|1129.76|1131.56|1131.06|1132.26|1131.76|1130.26|1129.76|17
1668588000000|2022-11-16 08:40:00|1131.46|1130.96|1130.46|1129.96|1132.06|1131.56|1130.41|1129.91|0
1668588300000|2022-11-16 08:45:00|1130.41|1129.91|1131.11|1130.61|1131.21|1130.71|1129.76|1129.26|3
1668588600000|2022-11-16 08:50:00|1131.48|1130.98|1131.13|1130.63|1132.03|1131.53|1131.03|1130.53|1
1668588900000|2022-11-16 08:55:00|1131.18|1130.68|1130.08|1129.58|1131.78|1131.28|1130.03|1129.53|0
1668589200000|2022-11-16 09:00:00|1130.13|1129.63|1129.18|1128.68|1130.83|1130.33|1129.13|1128.63|0
1668589500000|2022-11-16 09:05:00|1129.13|1128.63|1126.98|1126.48|1129.13|1128.63|1126.38|1125.88|0
1668589800000|2022-11-16 09:10:00|1127.03|1126.53|1127.58|1127.08|1127.98|1127.48|1126.93|1126.43|109
1668590100000|2022-11-16 09:15:00|1127.88|1127.38|1127.53|1127.03|1127.88|1127.38|1126.73|1126.23|0
1668590400000|2022-11-16 09:20:00|1127.78|1127.28|1128.78|1128.28|1128.83|1128.33|1127.28|1126.78|0
1668590700000|2022-11-16 09:25:00|1129.08|1128.58|1128.38|1127.88|1129.08|1128.58|1127.93|1127.43|0
1668591000000|2022-11-16 09:30:00|1128.43|1127.93|1127.73|1127.23|1128.43|1127.93|1127.08|1126.58|0
1668591300000|2022-11-16 09:35:00|1127.68|1127.18|1127.88|1127.38|1127.88|1127.38|1127.08|1126.58|0
1668591600000|2022-11-16 09:40:00|1127.83|1127.33|1127.18|1126.68|1128.23|1127.73|1126.93|1126.43|0
1668591900000|2022-11-16 09:45:00|1127.13|1126.63|1128.18|1127.68|1128.23|1127.73|1127.13|1126.63|12
1668592200000|2022-11-16 09:50:00|1128.13|1127.63|1127.88|1127.38|1128.18|1127.68|1126.63|1126.13|1
1668592500000|2022-11-16 09:55:00|1127.68|1127.18|1127.93|1127.43|1128.23|1127.73|1127.23|1126.73|2
1668592800000|2022-11-16 10:00:00|1127.98|1127.48|1128.83|1128.33|1128.83|1128.33|1127.98|1127.48|0
1668593100000|2022-11-16 10:05:00|1128.78|1128.28|1128.88|1128.38|1128.88|1128.38|1128.38|1127.88|0
1668593400000|2022-11-16 10:10:00|1128.83|1128.33|1129.53|1129.03|1129.93|1129.43|1128.78|1128.28|0
1668593700000|2022-11-16 10:15:00|1129.48|1128.98|1129.48|1128.98|1129.88|1129.38|1128.78|1128.28|646
1668594000000|2022-11-16 10:20:00|1129.38|1128.88|1130.33|1129.83|1130.63|1130.13|1129.13|1128.63|5
1668594300000|2022-11-16 10:25:00|1130.23|1129.73|1129.83|1129.33|1130.23|1129.73|1129.58|1129.08|3
1668594600000|2022-11-16 10:30:00|1129.88|1129.38|1129.58|1129.08|1130.03|1129.53|1129.43|1128.93|0
1668594900000|2022-11-16 10:35:00|1129.53|1129.03|1128.03|1127.53|1129.53|1129.03|1127.68|1127.18|0
1668595200000|2022-11-16 10:40:00|1128.08|1127.58|1128.18|1127.68|1129.18|1128.68|1128.03|1127.53|0
1668595500000|2022-11-16 10:45:00|1128.13|1127.63|1128.23|1127.73|1129.03|1128.53|1127.83|1127.33|0
1668595800000|2022-11-16 10:50:00|1128.13|1127.63|1129.33|1128.83|1129.38|1128.88|1128.08|1127.58|0
1668596100000|2022-11-16 10:55:00|1129.43|1128.93|1129.33|1128.83|1129.53|1129.03|1129.03|1128.53|0
1668596400000|2022-11-16 11:00:00|1129.28|1128.78|1128.38|1127.88|1129.43|1128.93|1128.38|1127.88|0
1668596700000|2022-11-16 11:05:00|1128.33|1127.83|1128.28|1127.78|1128.38|1127.88|1127.48|1126.98|0
1668597000000|2022-11-16 11:10:00|1128.18|1127.68|1127.68|1127.18|1128.33|1127.83|1127.58|1127.08|0
1668597300000|2022-11-16 11:15:00|1127.63|1127.13|1127.63|1127.13|1127.83|1127.33|1127.03|1126.53|1
1668597600000|2022-11-16 11:20:00|1127.58|1127.08|1127.58|1127.08|1127.83|1127.33|1127.18|1126.68|252
1668597900000|2022-11-16 11:25:00|1127.48|1126.98|1126.53|1126.03|1127.53|1127.03|1126.53|1126.03|3
1668598200000|2022-11-16 11:30:00|1126.63|1126.13|1126.03|1125.53|1126.73|1126.23|1125.88|1125.38|0
1668598500000|2022-11-16 11:35:00|1126.08|1125.58|1126.28|1125.78|1126.33|1125.83|1125.13|1124.63|10
1668598800000|2022-11-16 11:40:00|1126.33|1125.83|1124.43|1123.93|1126.33|1125.83|1124.38|1123.88|0
1668599100000|2022-11-16 11:45:00|1124.48|1123.98|1125.88|1125.38|1126.03|1125.53|1124.48|1123.98|0
1668599400000|2022-11-16 11:50:00|1125.83|1125.33|1124.73|1124.23|1126.23|1125.73|1124.73|1124.23|0
1668599700000|2022-11-16 11:55:00|1124.78|1124.28|1125.83|1125.33|1125.83|1125.33|1124.78|1124.28|0
1668600000000|2022-11-16 12:00:00|1125.88|1125.38|1125.73|1125.23|1126.48|1125.98|1125.68|1125.18|0
1668600300000|2022-11-16 12:05:00|1125.83|1125.33|1125.23|1124.73|1125.98|1125.48|1124.88|1124.38|0
1668600600000|2022-11-16 12:10:00|1125.28|1124.78|1125.08|1124.58|1125.33|1124.83|1124.63|1124.13|0
1668600900000|2022-11-16 12:15:00|1125.03|1124.53|1125.68|1125.18|1125.73|1125.23|1124.53|1124.03|285
1668601200000|2022-11-16 12:20:00|1125.63|1125.13|1124.93|1124.43|1125.88|1125.38|1124.93|1124.43|0
1668601500000|2022-11-16 12:25:00|1124.88|1124.38|1125.23|1124.73|1125.28|1124.78|1124.53|1124.03|0
1668601800000|2022-11-16 12:30:00|1125.33|1124.83|1125.83|1125.33|1125.88|1125.38|1125.13|1124.63|0
1668602100000|2022-11-16 12:35:00|1125.93|1125.43|1125.53|1125.03|1126.03|1125.53|1125.38|1124.88|0
1668602400000|2022-11-16 12:40:00|1125.36|1124.86|1125.41|1124.91|1125.46|1124.96|1124.96|1124.46|0
1668602700000|2022-11-16 12:45:00|1125.46|1124.96|1124.76|1124.26|1125.66|1125.16|1124.76|1124.26|0
1668603000000|2022-11-16 12:50:00|1124.81|1124.31|1123.36|1122.86|1124.81|1124.31|1123.36|1122.86|0
1668603300000|2022-11-16 12:55:00|1123.41|1122.91|1123.76|1123.26|1124.26|1123.76|1123.41|1122.91|16
1668603600000|2022-11-16 13:00:00|1123.66|1123.16|1121.86|1121.36|1123.66|1123.16|1121.86|1121.36|1
1668603900000|2022-11-16 13:05:00|1121.76|1121.26|1122.31|1121.81|1122.31|1121.81|1121.26|1120.76|16
1668604200000|2022-11-16 13:10:00|1122.46|1121.96|1122.71|1122.21|1122.81|1122.31|1122.01|1121.51|11051
1668604500000|2022-11-16 13:15:00|1122.66|1122.16|1122.81|1122.31|1123.61|1123.11|1122.31|1121.81|1
1668604800000|2022-11-16 13:20:00|1122.86|1122.36|1122.36|1121.86|1123.06|1122.56|1122.06|1121.56|111
1668605100000|2022-11-16 13:25:00|1122.41|1121.91|1124.16|1123.66|1124.16|1123.66|1122.41|1121.91|2
1668605400000|2022-11-16 13:30:00|1123.91|1123.41|1123.06|1122.56|1126.21|1125.71|1122.91|1122.41|10
1668605700000|2022-11-16 13:35:00|1125.61|1125.11|1125.61|1125.11|1127.11|1126.61|1124.51|1124.01|3
1668606000000|2022-11-16 13:40:00|1125.56|1125.06|1125.81|1125.31|1125.96|1125.46|1124.76|1124.26|0
1668606300000|2022-11-16 13:45:00|1125.76|1125.26|1125.66|1125.16|1126.06|1125.56|1125.26|1124.76|1
1668606600000|2022-11-16 13:50:00|1125.71|1125.21|1126.86|1126.36|1127.56|1127.06|1125.71|1125.21|0
1668606900000|2022-11-16 13:55:00|1126.91|1126.41|1126.86|1126.36|1127.46|1126.96|1125.91|1125.41|365
1668607200000|2022-11-16 14:00:00|1126.91|1126.41|1127.96|1127.46|1128.11|1127.61|1126.76|1126.26|117
1668607500000|2022-11-16 14:05:00|1127.91|1127.41|1126.91|1126.41|1129.61|1129.11|1126.76|1126.26|175
1668607800000|2022-11-16 14:10:00|1126.96|1126.46|1122.16|1121.66|1126.96|1126.46|1122.16|1121.66|31
1668608100000|2022-11-16 14:15:00|1122.61|1122.11|1124.16|1123.66|1124.31|1123.81|1121.51|1121.01|7
1668608400000|2022-11-16 14:20:00|1124.21|1123.71|1123.31|1122.81|1124.21|1123.71|1123.11|1122.61|8
1668608700000|2022-11-16 14:25:00|1123.36|1122.86|1121.91|1121.41|1123.36|1122.86|1121.36|1120.86|199
1668609000000|2022-11-16 14:30:00|1121.71|1121.21|1120.66|1120.16|1121.86|1121.36|1119.56|1119.06|6
1668609300000|2022-11-16 14:35:00|1119.76|1119.26|1120.66|1120.16|1120.66|1120.16|1119.76|1119.26|28
1668609600000|2022-11-16 14:40:00|1120.61|1120.11|1118.76|1118.26|1120.66|1120.16|1117.61|1117.11|3
1668609900000|2022-11-16 14:45:00|1118.81|1118.31|1119.41|1118.91|1120.61|1120.11|1118.51|1118.01|0
1668610200000|2022-11-16 14:50:00|1119.31|1118.81|1118.56|1118.06|1119.86|1119.36|1117.41|1116.91|0
1668610500000|2022-11-16 14:55:00|1118.61|1118.11|1121.56|1121.06|1122.31|1121.81|1118.56|1118.06|0
1668610800000|2022-11-16 15:00:00|1121.46|1120.96|1122.76|1122.26|1124.26|1123.76|1121.46|1120.96|0
1668611100000|2022-11-16 15:05:00|1122.56|1122.06|1121.76|1121.26|1122.76|1122.26|1120.91|1120.41|0
1668611400000|2022-11-16 15:10:00|1121.83|1121.33|1121.48|1120.98|1122.33|1121.83|1121.28|1120.78|0
1668611700000|2022-11-16 15:15:00|1121.28|1120.78|1121.43|1118.93|1121.83|1121.33|1120.28|1118.93|0
1668612000000|2022-11-16 15:20:00|1121.66|1119.16|1122.35|1119.85|1122.59|1120.09|1121.65|1119.15|0
1668612300000|2022-11-16 15:25:00|1122.12|1119.62|1122.57|1120.07|1122.83|1120.33|1122.11|1119.61|0
1668612600000|2022-11-16 15:30:00|1122.58|1120.08|1122.83|1120.33|1123.07|1120.57|1122|1119.5|0
1668612900000|2022-11-16 15:35:00|1123.06|1120.56|1122.36|1119.86|1123.06|1120.56|1122.35|1119.85|0
1668613200000|2022-11-16 15:40:00|1122.35|1119.85|1122.12|1119.62|1122.6|1120.1|1122.12|1119.62|0
1668613500000|2022-11-16 15:45:00|1121.89|1119.39|1121.89|1119.39|1122.36|1119.86|1121.43|1118.93|0
1668613800000|2022-11-16 15:50:00|1121.88|1119.38|1120.72|1118.22|1121.9|1119.4|1120.48|1117.98|0
1668614100000|2022-11-16 15:55:00|1120.71|1118.21|1120.95|1118.45|1121.18|1118.68|1120.26|1117.76|0
1668614400000|2022-11-16 16:00:00|1120.84|1118.34|1121.2|1118.7|1121.65|1119.15|1120.72|1118.22|0
1668614700000|2022-11-16 16:05:00|1121.19|1118.69|1120.97|1118.47|1121.43|1118.93|1120.96|1118.46|0
1668615000000|2022-11-16 16:10:00|1120.96|1118.46|1121.43|1118.93|1121.44|1118.94|1120.5|1118|0
1668615300000|2022-11-16 16:15:00|1121.2|1118.7|1121.67|1119.17|1121.89|1119.39|1121.19|1118.69|0
1668615600000|2022-11-16 16:20:00|1121.66|1119.16|1122.57|1120.07|1122.8|1120.3|1121.66|1119.16|0
1668615900000|2022-11-16 16:25:00|1122.56|1120.06|1122.8|1120.3|1123.04|1120.54|1122.11|1119.61|0
1668616200000|2022-11-16 16:30:00|1122.58|1120.08|1122.57|1120.07|1123.27|1120.77|1122.57|1120.07|0
1668616500000|2022-11-16 16:35:00|1122.35|1119.85|1122.56|1120.06|1122.8|1120.3|1122.33|1119.83|0
1668616800000|2022-11-16 16:40:00|1122.34|1119.84|1122.79|1120.29|1123.02|1120.52|1122.33|1119.83|0
1668617100000|2022-11-16 16:45:00|1122.8|1120.3|1123.25|1120.75|1123.27|1120.77|1122.79|1120.29|0
1668617400000|2022-11-16 16:50:00|1123.26|1120.76|1122.8|1120.3|1123.27|1120.77|1122.57|1120.07|0
1668617700000|2022-11-16 16:55:00|1122.58|1120.08|1123.03|1120.53|1123.51|1121.01|1122.57|1120.07|0
1668618000000|2022-11-16 17:00:00|1123.02|1120.52|1122.56|1120.06|1123.03|1120.53|1122.33|1119.83|0
1668618300000|2022-11-16 17:05:00|1122.34|1119.84|1122.81|1120.31|1123.04|1120.54|1122.33|1119.83|0
1668618600000|2022-11-16 17:10:00|1123.03|1120.53|1122.11|1119.61|1123.03|1120.53|1122.11|1119.61|0
1668618900000|2022-11-16 17:15:00|1122.12|1119.62|1121.66|1119.16|1122.12|1119.62|1121.65|1119.15|0
1668619200000|2022-11-16 17:20:00|1121.67|1119.17|1121.88|1119.38|1122.12|1119.62|1121.41|1118.91|0
1668619500000|2022-11-16 17:25:00|1121.89|1119.39|1122.34|1119.84|1123.01|1120.51|1121.88|1119.38|0
1668619800000|2022-11-16 17:30:00|1122.35|1119.85|1121.9|1119.4|1122.58|1120.08|1121.67|1119.17|0
1668620100000|2022-11-16 17:35:00|1121.91|1119.41|1122.36|1119.86|1122.6|1120.1|1121.91|1119.41|0
1668620400000|2022-11-16 17:40:00|1122.35|1119.85|1123.29|1120.79|1123.52|1121.02|1122.35|1119.85|0
1668620700000|2022-11-16 17:45:00|1123.28|1120.78|1123.3|1120.8|1124.22|1121.72|1123.06|1120.56|0
1668621000000|2022-11-16 17:50:00|1123.52|1121.02|1123.84|1121.34|1124.89|1122.39|1123.06|1120.56|0
1668621300000|2022-11-16 17:55:00|1123.95|1121.45|1123.94|1121.44|1124.4|1121.9|1123.71|1121.21|0
1668621600000|2022-11-16 18:00:00|1123.71|1121.21|1123.48|1120.98|1123.93|1121.43|1123.01|1120.51|0
1668621900000|2022-11-16 18:05:00|1123.47|1120.97|1123.71|1121.21|1123.71|1121.21|1123.25|1120.75|0
1668622200000|2022-11-16 18:10:00|1123.82|1121.32|1123.71|1121.21|1124.17|1121.67|1123.7|1121.2|0
1668622500000|2022-11-16 18:15:00|1123.93|1121.43|1123.02|1120.52|1123.94|1121.44|1122.79|1120.29|0
1668622800000|2022-11-16 18:20:00|1123.03|1120.53|1123.25|1120.75|1123.26|1120.76|1122.79|1120.29|0
1668623100000|2022-11-16 18:25:00|1123.24|1120.74|1123.02|1120.52|1123.26|1120.76|1123.01|1120.51|0
1668623400000|2022-11-16 18:30:00|1123.25|1120.75|1121.62|1119.12|1123.26|1120.76|1121.62|1119.12|0
1668623700000|2022-11-16 18:35:00|1121.63|1119.13|1122.09|1119.59|1122.09|1119.59|1121.62|1119.12|0
1668624000000|2022-11-16 18:40:00|1122.08|1119.58|1122.09|1119.59|1122.32|1119.82|1121.86|1119.36|0
1668624300000|2022-11-16 18:45:00|1122.1|1119.6|1121.85|1119.35|1122.1|1119.6|1121.63|1119.13|0
1668624600000|2022-11-16 18:50:00|1121.63|1119.13|1121.62|1119.12|1121.86|1119.36|1121.39|1118.89|0
1668624900000|2022-11-16 18:55:00|1121.63|1119.13|1121.16|1118.66|1121.86|1119.36|1120.93|1118.43|0
1668625200000|2022-11-16 19:00:00|1121.27|1118.77|1121.85|1119.35|1121.86|1119.36|1121.15|1118.65|0
1668625500000|2022-11-16 19:05:00|1121.86|1119.36|1122.08|1119.58|1122.08|1119.58|1121.61|1119.11|0
1668625800000|2022-11-16 19:10:00|1122.07|1119.57|1122.07|1119.57|1122.08|1119.58|1121.84|1119.34|0
1668626100000|2022-11-16 19:15:00|1122.08|1119.58|1122.07|1119.57|1122.31|1119.81|1121.61|1119.11|0
1668626400000|2022-11-16 19:20:00|1121.84|1119.34|1122.53|1120.03|1122.54|1120.04|1121.84|1119.34|0
1668626700000|2022-11-16 19:25:00|1122.54|1120.04|1122.31|1119.81|1122.77|1120.27|1122.3|1119.8|0
1668627000000|2022-11-16 19:30:00|1122.42|1119.92|1121.83|1119.33|1122.54|1120.04|1121.36|1118.86|0
1668627300000|2022-11-16 19:35:00|1122.06|1119.56|1122.98|1120.48|1123.23|1120.73|1121.82|1119.32|0
1668627600000|2022-11-16 19:40:00|1122.99|1120.49|1122.75|1120.25|1123.22|1120.72|1122.52|1120.02|0
1668627900000|2022-11-16 19:45:00|1122.76|1120.26|1122.3|1119.8|1122.99|1120.49|1122.29|1119.79|0
1668628200000|2022-11-16 19:50:00|1122.52|1120.02|1122.77|1120.27|1123|1120.5|1122.29|1119.79|0
1668628500000|2022-11-16 19:55:00|1123|1120.5|1123.01|1120.51|1123.01|1120.51|1122.54|1120.04|0
1668628800000|2022-11-16 20:00:00|1123|1120.5|1122.53|1120.03|1123.24|1120.74|1122.3|1119.8|0
1668629100000|2022-11-16 20:05:00|1122.54|1120.04|1121.59|1119.09|1122.76|1120.26|1121.36|1118.86|0
1668629400000|2022-11-16 20:10:00|1121.6|1119.1|1121.72|1119.22|1121.83|1119.33|1121.37|1118.87|0
1668629700000|2022-11-16 20:15:00|1121.61|1119.11|1121.37|1118.87|1121.84|1119.34|1121.35|1118.85|0
1668630000000|2022-11-16 20:20:00|1121.36|1118.86|1121.83|1119.33|1121.84|1119.34|1121.36|1118.86|0
1668630300000|2022-11-16 20:25:00|1121.84|1119.34|1121.83|1119.33|1122.3|1119.8|1121.83|1119.33|0
1668630600000|2022-11-16 20:30:00|1122.06|1119.56|1121.36|1118.86|1122.3|1119.8|1121.36|1118.86|0
1668630900000|2022-11-16 20:35:00|1121.37|1118.87|1121.38|1118.88|1121.61|1119.11|1121.14|1118.64|0
1668631200000|2022-11-16 20:40:00|1121.37|1118.87|1122.31|1119.81|1122.31|1119.81|1121.14|1118.64|0
1668631500000|2022-11-16 20:45:00|1122.09|1119.59|1122.08|1119.58|1122.31|1119.81|1121.84|1119.34|0
1668631800000|2022-11-16 20:50:00|1122.09|1119.59|1122.55|1120.05|1122.79|1120.29|1121.86|1119.36|0
1668632100000|2022-11-16 20:55:00|1122.32|1119.82|1121.29|1118.79|1122.43|1119.93|1121.29|1118.79|0
1668632400000|2022-11-16 21:00:00|1121.4|1118.9|1122.15|1119.65|1122.2|1119.7|1121.4|1118.9|0
1668632700000|2022-11-16 21:05:00|1122.2|1119.7|1122.36|1119.86|1122.5|1120|1121.88|1119.38|0
1668633000000|2022-11-16 21:10:00|1122.27|1119.77|1123.45|1120.95|1123.5|1121|1122.25|1119.75|0
1668633300000|2022-11-16 21:15:00|1123.5|1121|1122.87|1120.37|1123.54|1121.04|1122.78|1120.28|0
1668633600000|2022-11-16 21:20:00|1122.78|1120.28|1123.61|1121.11|1124.03|1121.53|1122.25|1119.75|0
1668633900000|2022-11-16 21:25:00|1123.66|1121.16|1123.26|1120.76|1123.7|1121.2|1123.22|1120.72|0
1668634200000|2022-11-16 21:30:00|1123.22|1120.72|1122.82|1120.32|1123.22|1120.72|1122.59|1120.09|0
1668634500000|2022-11-16 21:35:00|1122.8|1120.3|1122.73|1120.23|1122.92|1120.42|1122.69|1120.19|0
1668634800000|2022-11-16 21:40:00|1122.71|1120.21|1122.59|1120.09|1122.87|1120.37|1122.41|1119.91|0
1668635100000|2022-11-16 21:45:00|1122.55|1120.05|1122.62|1120.12|1122.8|1120.3|1122.41|1119.91|0
1668635400000|2022-11-16 21:50:00|1122.64|1120.14|1122.69|1120.19|1123.03|1120.53|1122.59|1120.09|0
1668635700000|2022-11-16 21:55:00|1122.73|1120.23|1122.66|1120.16|1122.76|1120.26|1122.36|1119.86|0
1668636000000|2022-11-16 22:00:00|1122.64|1120.14|1122.69|1120.19|1122.69|1120.19|1122.62|1120.12|0
1668636300000|2022-11-16 22:05:00|1122.68|1120.18|1122.59|1120.09|1122.71|1120.21|1122.59|1120.09|0
1668636600000|2022-11-16 22:10:00|1122.66|1120.16|1122.62|1120.12|1122.66|1120.16|1122.52|1120.02|0
1668636900000|2022-11-16 22:15:00|1122.61|1120.11|1122.62|1120.12|1122.64|1120.14|1122.55|1120.05|0
1668637200000|2022-11-16 22:20:00|1122.64|1120.14|1122.64|1120.14|1122.64|1120.14|1122.57|1120.07|0
1668637500000|2022-11-16 22:25:00|1122.66|1120.16|1122.59|1120.09|1122.66|1120.16|1122.59|1120.09|0
1668637800000|2022-11-16 22:30:00|1122.57|1120.07|1122.59|1120.09|1122.59|1120.09|1122.57|1120.07|0
1668638100000|2022-11-16 22:35:00|1122.57|1120.07|1122.71|1120.21|1122.73|1120.23|1122.57|1120.07|0
1668638400000|2022-11-16 22:40:00|1122.73|1120.23|1122.8|1120.3|1122.82|1120.32|1122.73|1120.23|0
1668638700000|2022-11-16 22:45:00|1122.82|1120.32|1122.78|1120.28|1122.92|1120.42|1122.78|1120.28|0
1668639000000|2022-11-16 22:50:00|1122.8|1120.3|1122.94|1120.44|1122.99|1120.49|1122.78|1120.28|0
1668639300000|2022-11-16 22:55:00|1122.99|1120.49|1123.08|1120.58|1123.15|1120.65|1122.87|1120.37|0
1668639600000|2022-11-16 23:00:00|1123.24|1120.74|1123.03|1120.53|1123.45|1120.95|1122.99|1120.49|0
1668639900000|2022-11-16 23:05:00|1123.08|1120.58|1123.03|1120.53|1123.26|1120.76|1122.99|1120.49|0
1668640200000|2022-11-16 23:10:00|1123.08|1120.58|1122.87|1120.37|1123.22|1120.72|1122.82|1120.32|0
1668640500000|2022-11-16 23:15:00|1122.92|1120.42|1122.92|1120.42|1122.99|1120.49|1122.69|1120.19|0
1668640800000|2022-11-16 23:20:00|1122.87|1120.37|1122.78|1120.28|1123.03|1120.53|1122.69|1120.19|0
1668641100000|2022-11-16 23:25:00|1122.8|1120.3|1122.92|1120.42|1122.92|1120.42|1122.73|1120.23|0
1668641400000|2022-11-16 23:30:00|1122.87|1120.37|1122.87|1120.37|1122.99|1120.49|1122.78|1120.28|0
1668641700000|2022-11-16 23:35:00|1122.92|1120.42|1122.99|1120.49|1122.99|1120.49|1122.78|1120.28|0
1668642000000|2022-11-16 23:40:00|1122.98|1120.48|1123.03|1120.53|1123.17|1120.67|1122.92|1120.42|0
1668642300000|2022-11-16 23:45:00|1123.01|1120.51|1123.03|1120.53|1123.12|1120.62|1122.82|1120.32|0
1668642600000|2022-11-16 23:50:00|1123.01|1120.51|1122.92|1120.42|1123.17|1120.67|1122.82|1120.32|0
1668642900000|2022-11-16 23:55:00|1122.94|1120.44|1123.12|1120.62|1123.12|1120.62|1122.87|1120.37|0
1668643200000|2022-11-17 00:00:00|1123.08|1120.58|1123.26|1120.76|1123.4|1120.9|1123.03|1120.53|0
1668643500000|2022-11-17 00:05:00|1123.27|1120.77|1123.45|1120.95|1123.47|1120.97|1123.22|1120.72|0
1668643800000|2022-11-17 00:10:00|1123.5|1121|1123.36|1120.86|1123.5|1121|1123.31|1120.81|0
1668644100000|2022-11-17 00:15:00|1123.35|1120.85|1122.11|1119.61|1123.36|1120.86|1121.66|1119.16|0
1668644400000|2022-11-17 00:20:00|1122.12|1119.62|1122.34|1119.84|1122.57|1120.07|1122.12|1119.62|0
1668644700000|2022-11-17 00:25:00|1122.57|1120.07|1122.57|1120.07|1122.8|1120.3|1122.57|1120.07|0
1668645000000|2022-11-17 00:30:00|1122.35|1119.85|1122.12|1119.62|1122.57|1120.07|1121.89|1119.39|0
1668645300000|2022-11-17 00:35:00|1122.34|1119.84|1122.11|1119.61|1122.34|1119.84|1122.11|1119.61|0
1668645600000|2022-11-17 00:40:00|1122.12|1119.62|1121.65|1119.15|1122.12|1119.62|1121.65|1119.15|0
1668645900000|2022-11-17 00:45:00|1121.66|1119.16|1122.12|1119.62|1122.34|1119.84|1121.66|1119.16|0
1668646200000|2022-11-17 00:50:00|1122.34|1119.84|1122.11|1119.61|1122.34|1119.84|1122.11|1119.61|0
1668646500000|2022-11-17 00:55:00|1122.12|1119.62|1122.68|1120.18|1122.8|1120.3|1122.11|1119.61|0
1668646800000|2022-11-17 01:00:00|1122.69|1120.19|1122.57|1120.07|1122.8|1120.3|1122.34|1119.84|0
1668647100000|2022-11-17 01:05:00|1122.79|1120.29|1123.25|1120.75|1123.36|1120.86|1122.79|1120.29|0
1668647400000|2022-11-17 01:10:00|1123.48|1120.98|1123.25|1120.75|1123.48|1120.98|1123.02|1120.52|0
1668647700000|2022-11-17 01:15:00|1123.03|1120.53|1123.02|1120.52|1123.26|1120.76|1122.8|1120.3|0
1668648000000|2022-11-17 01:20:00|1122.8|1120.3|1122.79|1120.29|1123.03|1120.53|1122.57|1120.07|0
1668648300000|2022-11-17 01:25:00|1122.68|1120.18|1122.57|1120.07|1122.8|1120.3|1122.56|1120.06|0
1668648600000|2022-11-17 01:30:00|1122.56|1120.06|1122.79|1120.29|1122.79|1120.29|1122.56|1120.06|0
1668648900000|2022-11-17 01:35:00|1122.78|1120.28|1122.79|1120.29|1122.79|1120.29|1122.33|1119.83|0
1668649200000|2022-11-17 01:40:00|1123.02|1120.52|1122.56|1120.06|1123.02|1120.52|1122.56|1120.06|0
1668649500000|2022-11-17 01:45:00|1122.33|1119.83|1121.88|1119.38|1122.56|1120.06|1121.87|1119.37|0
1668649800000|2022-11-17 01:50:00|1121.87|1119.37|1121.42|1118.92|1122.1|1119.6|1121.42|1118.92|0
1668650100000|2022-11-17 01:55:00|1121.41|1118.91|1121.87|1119.37|1121.87|1119.37|1121.19|1118.69|0
1668650400000|2022-11-17 02:00:00|1121.64|1119.14|1122.09|1119.59|1122.1|1119.6|1121.64|1119.14|0
1668650700000|2022-11-17 02:05:00|1121.87|1119.37|1121.63|1119.13|1121.87|1119.37|1121.63|1119.13|0
1668651000000|2022-11-17 02:10:00|1121.4|1118.9|1121.63|1119.13|1121.63|1119.13|1121.17|1118.67|0
1668651300000|2022-11-17 02:15:00|1121.4|1118.9|1121.63|1119.13|1121.63|1119.13|1121.4|1118.9|0
1668651600000|2022-11-17 02:20:00|1121.4|1118.9|1120.95|1118.45|1121.4|1118.9|1120.95|1118.45|0
1668651900000|2022-11-17 02:25:00|1121.06|1118.56|1120.95|1118.45|1121.17|1118.67|1120.72|1118.22|0
1668652200000|2022-11-17 02:30:00|1120.72|1118.22|1121.63|1119.13|1121.63|1119.13|1120.72|1118.22|0
1668652500000|2022-11-17 02:35:00|1121.51|1119.01|1121.63|1119.13|1121.63|1119.13|1121.17|1118.67|0
1668652800000|2022-11-17 02:40:00|1121.86|1119.36|1121.63|1119.13|1121.86|1119.36|1121.63|1119.13|0
1668653100000|2022-11-17 02:45:00|1121.75|1119.25|1121.86|1119.36|1121.97|1119.47|1121.63|1119.13|0
1668653400000|2022-11-17 02:50:00|1121.63|1119.13|1121.64|1119.14|1121.86|1119.36|1121.63|1119.13|0
1668653700000|2022-11-17 02:55:00|1121.63|1119.13|1121.86|1119.36|1122.09|1119.59|1121.63|1119.13|0
1668654000000|2022-11-17 03:00:00|1121.63|1119.13|1121.4|1118.9|1121.86|1119.36|1121.17|1118.67|0
1668654300000|2022-11-17 03:05:00|1121.29|1118.79|1121.63|1119.13|1121.63|1119.13|1121.17|1118.67|0
1668654600000|2022-11-17 03:10:00|1121.4|1118.9|1121.41|1118.91|1121.41|1118.91|1121.4|1118.9|0
1668654900000|2022-11-17 03:15:00|1121.4|1118.9|1121.41|1118.91|1121.63|1119.13|1121.18|1118.68|0
1668655200000|2022-11-17 03:20:00|1121.4|1118.9|1121.63|1119.13|1121.63|1119.13|1121.4|1118.9|0
1668655500000|2022-11-17 03:25:00|1121.4|1118.9|1121.4|1118.9|1121.4|1118.9|1121.4|1118.9|0
1668655800000|2022-11-17 03:30:00|1121.41|1118.91|1121.4|1118.9|1121.41|1118.91|1121.4|1118.9|0
1668656100000|2022-11-17 03:35:00|1121.41|1118.91|1121.41|1118.91|1121.41|1118.91|1121.4|1118.9|0
1668656400000|2022-11-17 03:40:00|1121.4|1118.9|1121.63|1119.13|1121.86|1119.36|1121.4|1118.9|0
1668656700000|2022-11-17 03:45:00|1121.64|1119.14|1121.63|1119.13|1121.64|1119.14|1121.63|1119.13|0
1668657000000|2022-11-17 03:50:00|1121.64|1119.14|1121.64|1119.14|1121.64|1119.14|1121.41|1118.91|0
1668657300000|2022-11-17 03:55:00|1121.86|1119.36|1121.87|1119.37|1122.09|1119.59|1121.86|1119.36|0
1668657600000|2022-11-17 04:00:00|1122.09|1119.59|1121.86|1119.36|1122.09|1119.59|1121.86|1119.36|0
1668657900000|2022-11-17 04:05:00|1121.63|1119.13|1121.64|1119.14|1121.64|1119.14|1121.63|1119.13|0
1668658200000|2022-11-17 04:10:00|1121.63|1119.13|1121.87|1119.37|1121.87|1119.37|1121.63|1119.13|0
1668658500000|2022-11-17 04:15:00|1121.86|1119.36|1122.54|1120.04|1122.54|1120.04|1121.86|1119.36|0
1668658800000|2022-11-17 04:20:00|1122.31|1119.81|1122.31|1119.81|1122.54|1120.04|1122.31|1119.81|0
1668659100000|2022-11-17 04:25:00|1122.32|1119.82|1122.54|1120.04|1122.54|1120.04|1122.31|1119.81|0
1668659400000|2022-11-17 04:30:00|1122.32|1119.82|1122.31|1119.81|1122.54|1120.04|1122.31|1119.81|0
1668659700000|2022-11-17 04:35:00|1122.2|1119.7|1122.31|1119.81|1122.31|1119.81|1122.08|1119.58|0
1668660000000|2022-11-17 04:40:00|1122.08|1119.58|1122.31|1119.81|1122.31|1119.81|1122.08|1119.58|0
1668660600000|2022-11-17 04:50:00|1122.08|1119.58|1122.08|1119.58|1122.08|1119.58|1122.08|1119.58|0
1668660900000|2022-11-17 04:55:00|1121.97|1119.47|1121.85|1119.35|1122.08|1119.58|1121.85|1119.35|0
1668661200000|2022-11-17 05:00:00|1121.96|1119.46|1122.31|1119.81|1122.54|1120.04|1121.96|1119.46|0
1668661500000|2022-11-17 05:05:00|1122.32|1119.82|1122.54|1120.04|1122.54|1120.04|1122.31|1119.81|0
1668661800000|2022-11-17 05:10:00|1122.31|1119.81|1122.54|1120.04|1122.54|1120.04|1122.31|1119.81|0
1668662100000|2022-11-17 05:15:00|1122.55|1120.05|1122.78|1120.28|1122.78|1120.28|1122.54|1120.04|0
1668662400000|2022-11-17 05:20:00|1123.01|1120.51|1123.01|1120.51|1123.24|1120.74|1123.01|1120.51|0
1668662700000|2022-11-17 05:25:00|1123.24|1120.74|1123.01|1120.51|1123.24|1120.74|1123.01|1120.51|0
1668663000000|2022-11-17 05:30:00|1123|1120.5|1122.78|1120.28|1123.01|1120.51|1122.78|1120.28|0
1668663300000|2022-11-17 05:35:00|1123|1120.5|1123.01|1120.51|1123.01|1120.51|1123|1120.5|0
1668663600000|2022-11-17 05:40:00|1123.12|1120.62|1123.23|1120.73|1123.46|1120.96|1123.01|1120.51|0
1668663900000|2022-11-17 05:45:00|1123.01|1120.51|1122.78|1120.28|1123.01|1120.51|1122.78|1120.28|0
1668664200000|2022-11-17 05:50:00|1123|1120.5|1122.55|1120.05|1123|1120.5|1122.55|1120.05|0
1668664500000|2022-11-17 05:55:00|1122.56|1120.06|1122.55|1120.05|1122.78|1120.28|1122.43|1119.93|0
1668664800000|2022-11-17 06:00:00|1122.54|1120.04|1123.46|1120.96|1123.69|1121.19|1122.54|1120.04|0
1668665100000|2022-11-17 06:05:00|1123.57|1121.07|1124.14|1121.64|1124.37|1121.87|1123.46|1120.96|0
1668665400000|2022-11-17 06:10:00|1124.37|1121.87|1124.59|1122.09|1124.6|1122.1|1124.36|1121.86|0
1668665700000|2022-11-17 06:15:00|1124.48|1121.98|1124.59|1122.09|1124.59|1122.09|1124.36|1121.86|0
1668666000000|2022-11-17 06:20:00|1124.48|1121.98|1124.36|1121.86|1124.59|1122.09|1124.36|1121.86|0
1668666300000|2022-11-17 06:25:00|1124.47|1121.97|1125.16|1122.66|1125.28|1122.78|1124.47|1121.97|0
1668666600000|2022-11-17 06:30:00|1125.05|1122.55|1124.05|1121.55|1125.28|1122.78|1124.05|1121.55|0
1668666900000|2022-11-17 06:35:00|1124.27|1121.77|1124.06|1121.56|1124.28|1121.78|1124.05|1121.55|0
1668667200000|2022-11-17 06:40:00|1124.17|1121.67|1124.51|1122.01|1124.51|1122.01|1124.05|1121.55|0
1668667500000|2022-11-17 06:45:00|1124.4|1121.9|1125.2|1122.7|1125.43|1122.93|1124.28|1121.78|0
1668667800000|2022-11-17 06:50:00|1125.42|1122.92|1124.3|1121.8|1125.43|1122.93|1124.29|1121.79|0
1668668100000|2022-11-17 06:55:00|1124.29|1121.79|1124.3|1121.8|1124.3|1121.8|1124.07|1121.57|0
1668668400000|2022-11-17 07:00:00|1124.31|1121.81|1124.53|1122.03|1124.53|1122.03|1123.62|1121.12|0
1668668700000|2022-11-17 07:05:00|1124.41|1121.91|1124.75|1122.25|1124.97|1122.47|1124.29|1121.79|0
1668669000000|2022-11-17 07:10:00|1124.74|1122.24|1124.06|1121.56|1124.97|1122.47|1124.06|1121.56|0
1668669300000|2022-11-17 07:15:00|1124.05|1121.55|1124.06|1121.56|1124.06|1121.56|1123.6|1121.1|0
1668669600000|2022-11-17 07:20:00|1124.29|1121.79|1123.6|1121.1|1124.29|1121.79|1123.38|1120.88|0
1668669900000|2022-11-17 07:25:00|1123.61|1121.11|1124.06|1121.56|1124.29|1121.79|1123.6|1121.1|0
1668670200000|2022-11-17 07:30:00|1124.28|1121.78|1125.43|1122.93|1125.66|1123.16|1124.06|1121.56|0
1668670500000|2022-11-17 07:35:00|1125.32|1122.82|1125.88|1123.38|1126.34|1123.84|1125.2|1122.7|0
1668670800000|2022-11-17 07:40:00|1125.87|1123.37|1125.42|1122.92|1125.87|1123.37|1125.42|1122.92|0
1668671100000|2022-11-17 07:45:00|1125.19|1122.69|1125.18|1122.68|1125.42|1122.92|1124.95|1122.45|0
1668671400000|2022-11-17 07:50:00|1125.19|1122.69|1124.96|1122.46|1125.19|1122.69|1124.5|1122|0
1668671700000|2022-11-17 07:55:00|1125.18|1122.68|1125.19|1122.69|1125.65|1123.15|1124.96|1122.46|0
1668672000000|2022-11-17 08:00:00|1125.41|1122.91|1114.63|1114.13|1126.1|1123.6|1113.18|1112.68|0
1668672300000|2022-11-17 08:05:00|1114.73|1114.23|1114.38|1113.88|1115.73|1115.23|1113.93|1113.43|0
1668672600000|2022-11-17 08:10:00|1114.48|1113.98|1114.38|1113.88|1115.83|1115.33|1113.68|1113.18|0
1668672900000|2022-11-17 08:15:00|1114.33|1113.83|1113.88|1113.38|1115.23|1114.73|1113.88|1113.38|34
1668673200000|2022-11-17 08:20:00|1113.83|1113.33|1113.08|1112.58|1113.83|1113.33|1110.88|1110.38|0
1668673500000|2022-11-17 08:25:00|1113.13|1112.63|1113.43|1112.93|1114.28|1113.78|1112.73|1112.23|20
1668673800000|2022-11-17 08:30:00|1113.53|1113.03|1113.23|1112.73|1113.53|1113.03|1112.53|1112.03|0
1668674100000|2022-11-17 08:35:00|1113.18|1112.68|1112.83|1112.33|1113.38|1112.88|1111.33|1110.83|10
1668674400000|2022-11-17 08:40:00|1112.73|1112.23|1113.03|1112.53|1113.03|1112.53|1111.93|1111.43|0
1668674700000|2022-11-17 08:45:00|1112.93|1112.43|1112.33|1111.83|1113.68|1113.18|1112.33|1111.83|0
1668675000000|2022-11-17 08:50:00|1112.37|1111.87|1110.92|1110.42|1112.57|1112.07|1110.82|1110.32|11
1668675300000|2022-11-17 08:55:00|1110.97|1110.47|1109.67|1109.17|1111.92|1111.42|1109.67|1109.17|10
1668675600000|2022-11-17 09:00:00|1109.62|1109.12|1109.97|1109.47|1110.72|1110.22|1109.32|1108.82|14
1668675900000|2022-11-17 09:05:00|1110.02|1109.52|1111.77|1111.27|1111.77|1111.27|1110.02|1109.52|48
1668676200000|2022-11-17 09:10:00|1111.72|1111.22|1111.97|1111.47|1112.37|1111.87|1111.67|1111.17|10
1668676500000|2022-11-17 09:15:00|1112.02|1111.52|1113.12|1112.62|1113.42|1112.92|1111.77|1111.27|0
1668676800000|2022-11-17 09:20:00|1113.17|1112.67|1112.67|1112.17|1113.17|1112.67|1112.27|1111.77|12
1668677100000|2022-11-17 09:25:00|1112.62|1112.12|1112.52|1112.02|1114.07|1113.57|1112.52|1112.02|12
1668677400000|2022-11-17 09:30:00|1112.47|1111.97|1110.92|1110.42|1112.52|1112.02|1110.32|1109.82|106
1668677700000|2022-11-17 09:35:00|1110.97|1110.47|1110.17|1109.67|1111.27|1110.77|1110.17|1109.67|0
1668678000000|2022-11-17 09:40:00|1110.22|1109.72|1110.32|1109.82|1110.67|1110.17|1109.27|1108.77|1
1668678300000|2022-11-17 09:45:00|1110.37|1109.87|1111.87|1111.37|1111.97|1111.47|1110.37|1109.87|0
1668678600000|2022-11-17 09:50:00|1111.82|1111.32|1110.67|1110.17|1111.82|1111.32|1109.77|1109.27|0
1668678900000|2022-11-17 09:55:00|1110.62|1110.12|1110.12|1109.62|1110.62|1110.12|1109.47|1108.97|0
1668679200000|2022-11-17 10:00:00|1110.22|1109.72|1109.67|1109.17|1111.22|1110.72|1109.62|1109.12|0
1668679500000|2022-11-17 10:05:00|1109.77|1109.27|1110.27|1109.77|1110.77|1110.27|1109.77|1109.27|0
1668679800000|2022-11-17 10:10:00|1110.22|1109.72|1109.07|1108.57|1110.22|1109.72|1109.07|1108.57|0
1668680100000|2022-11-17 10:15:00|1108.97|1108.47|1106.92|1106.42|1108.97|1108.47|1106.72|1106.22|0
1668680400000|2022-11-17 10:20:00|1106.87|1106.37|1106.92|1106.42|1107.22|1106.72|1106.52|1106.02|0
1668680700000|2022-11-17 10:25:00|1106.97|1106.47|1106.67|1106.17|1107.62|1107.12|1106.67|1106.17|0
1668681000000|2022-11-17 10:30:00|1106.77|1106.27|1105.42|1104.92|1107.02|1106.52|1105.37|1104.87|0
1668681300000|2022-11-17 10:35:00|1105.37|1104.87|1105.37|1104.87|1105.72|1105.22|1104.97|1104.47|0
1668681600000|2022-11-17 10:40:00|1105.22|1104.72|1106.17|1105.67|1106.27|1105.77|1105.22|1104.72|0
1668681900000|2022-11-17 10:45:00|1106.22|1105.72|1105.97|1105.47|1106.87|1106.37|1105.87|1105.37|0
1668682200000|2022-11-17 10:50:00|1106.02|1105.52|1104.87|1104.37|1106.32|1105.82|1104.82|1104.32|0
1668682500000|2022-11-17 10:55:00|1104.77|1104.27|1104.37|1103.87|1104.77|1104.27|1104.02|1103.52|0
1668682800000|2022-11-17 11:00:00|1104.52|1104.02|1104.47|1103.97|1104.72|1104.22|1104.27|1103.77|0
1668683100000|2022-11-17 11:05:00|1104.52|1104.02|1103.92|1103.42|1104.62|1104.12|1103.87|1103.37|0
1668683400000|2022-11-17 11:10:00|1103.77|1103.27|1102.92|1102.42|1103.92|1103.42|1102.87|1102.37|0
1668683700000|2022-11-17 11:15:00|1102.87|1102.37|1102.77|1102.27|1103.37|1102.87|1102.52|1102.02|0
1668684000000|2022-11-17 11:20:00|1102.72|1102.22|1101.47|1100.97|1102.72|1102.22|1101.32|1100.82|0
1668684300000|2022-11-17 11:25:00|1101.37|1100.87|1100.97|1100.47|1101.52|1101.02|1100.97|1100.47|0
1668684600000|2022-11-17 11:30:00|1100.87|1100.37|1100.07|1099.57|1100.87|1100.37|1099.97|1099.47|0
1668684900000|2022-11-17 11:35:00|1100.12|1099.62|1100.02|1099.52|1100.87|1100.37|1099.67|1099.17|0
1668685200000|2022-11-17 11:40:00|1099.97|1099.47|1100.47|1099.97|1100.47|1099.97|1099.87|1099.37|0
1668685500000|2022-11-17 11:45:00|1100.57|1100.07|1101.37|1100.87|1102.12|1101.62|1100.37|1099.87|0
1668685800000|2022-11-17 11:50:00|1101.42|1100.92|1101.82|1101.32|1101.87|1101.37|1101.07|1100.57|0
1668686100000|2022-11-17 11:55:00|1101.77|1101.27|1101.47|1100.97|1102.02|1101.52|1101.27|1100.77|0
1668686400000|2022-11-17 12:00:00|1101.62|1101.12|1101.17|1100.67|1101.92|1101.42|1101.07|1100.57|0
1668686700000|2022-11-17 12:05:00|1101.12|1100.62|1100.72|1100.22|1101.22|1100.72|1100.57|1100.07|0
1668687000000|2022-11-17 12:10:00|1100.67|1100.17|1101.47|1100.97|1101.52|1101.02|1100.67|1100.17|0
1668687300000|2022-11-17 12:15:00|1101.42|1100.92|1100.97|1100.47|1101.52|1101.02|1100.52|1100.02|0
1668687600000|2022-11-17 12:20:00|1101.02|1100.52|1100.82|1100.32|1101.22|1100.72|1100.32|1099.82|0
1668687900000|2022-11-17 12:25:00|1100.87|1100.37|1102.32|1101.82|1102.57|1102.07|1100.87|1100.37|388
1668688200000|2022-11-17 12:30:00|1102.27|1101.77|1101.22|1100.72|1102.32|1101.82|1100.62|1100.12|2
1668688500000|2022-11-17 12:35:00|1101.17|1100.67|1101.57|1101.07|1102.17|1101.67|1100.87|1100.37|0
1668688800000|2022-11-17 12:40:00|1101.58|1101.08|1101.43|1100.93|1101.93|1101.43|1101.28|1100.78|0
1668689100000|2022-11-17 12:45:00|1101.38|1100.88|1099.68|1099.18|1101.38|1100.88|1099.38|1098.88|122
1668689400000|2022-11-17 12:50:00|1099.63|1099.13|1100.73|1100.23|1100.88|1100.38|1099.53|1099.03|0
1668689700000|2022-11-17 12:55:00|1100.78|1100.28|1101.43|1100.93|1101.83|1101.33|1100.63|1100.13|0
1668690000000|2022-11-17 13:00:00|1101.38|1100.88|1098.78|1098.28|1101.38|1100.88|1098.73|1098.23|0
1668690300000|2022-11-17 13:05:00|1098.88|1098.38|1099.58|1099.08|1099.58|1099.08|1098.88|1098.38|0
1668690600000|2022-11-17 13:10:00|1099.53|1099.03|1100.53|1100.03|1100.53|1100.03|1099.08|1098.58|11
1668690900000|2022-11-17 13:15:00|1100.58|1100.08|1101.18|1100.68|1101.18|1100.68|1100.03|1099.53|0
1668691200000|2022-11-17 13:20:00|1101.08|1100.58|1103.88|1103.38|1103.88|1103.38|1100.98|1100.48|0
1668691500000|2022-11-17 13:25:00|1103.93|1103.43|1104.18|1103.68|1104.63|1104.13|1102.58|1102.08|0
1668691800000|2022-11-17 13:30:00|1104.23|1103.73|1103.48|1102.98|1104.43|1103.93|1103.23|1102.73|0
1668692100000|2022-11-17 13:35:00|1103.43|1102.93|1103.28|1102.78|1103.48|1102.98|1102.08|1101.58|0
1668692400000|2022-11-17 13:40:00|1103.23|1102.73|1103.73|1103.23|1103.78|1103.28|1102.88|1102.38|0
1668692700000|2022-11-17 13:45:00|1103.68|1103.18|1103.63|1103.13|1103.98|1103.48|1103.28|1102.78|0
1668693000000|2022-11-17 13:50:00|1103.58|1103.08|1101.68|1101.18|1103.83|1103.33|1101.28|1100.78|6
1668693300000|2022-11-17 13:55:00|1101.83|1101.33|1104.08|1103.58|1104.08|1103.58|1101.83|1101.33|44
1668693600000|2022-11-17 14:00:00|1104.03|1103.53|1103.48|1102.98|1104.03|1103.53|1102.93|1102.43|0
1668693900000|2022-11-17 14:05:00|1103.38|1102.88|1105.28|1104.78|1105.28|1104.78|1103.08|1102.58|0
1668694200000|2022-11-17 14:10:00|1105.38|1104.88|1106.28|1105.78|1106.33|1105.83|1104.53|1104.03|0
1668694500000|2022-11-17 14:15:00|1106.38|1105.88|1105.73|1105.23|1106.68|1106.18|1105.53|1105.03|0
1668694800000|2022-11-17 14:20:00|1105.58|1105.08|1105.33|1104.83|1105.58|1105.08|1105.08|1104.58|0
1668695100000|2022-11-17 14:25:00|1105.28|1104.78|1104.88|1104.38|1105.63|1105.13|1104.48|1103.98|1
1668695400000|2022-11-17 14:30:00|1104.58|1104.08|1103.98|1103.48|1105.93|1105.43|1103.38|1102.88|13
1668695700000|2022-11-17 14:35:00|1103.88|1103.38|1103.48|1102.98|1104.13|1103.63|1102.93|1102.43|0
1668696000000|2022-11-17 14:40:00|1103.43|1102.93|1104.83|1104.33|1105.08|1104.58|1102.88|1102.38|0
1668696300000|2022-11-17 14:45:00|1104.73|1104.23|1110.23|1109.73|1110.28|1109.78|1103.53|1103.03|23
1668696600000|2022-11-17 14:50:00|1110.28|1109.78|1109.63|1109.13|1111.03|1110.53|1109.43|1108.93|0
1668696900000|2022-11-17 14:55:00|1109.58|1109.08|1109.23|1108.73|1109.93|1109.43|1108.73|1108.23|0
1668697200000|2022-11-17 15:00:00|1109.18|1108.68|1109.28|1108.78|1109.78|1109.28|1108.38|1107.88|50
1668697500000|2022-11-17 15:05:00|1109.23|1108.73|1109.93|1109.43|1110.43|1109.93|1109.18|1108.68|116
1668697800000|2022-11-17 15:10:00|1109.88|1109.38|1108.88|1108.38|1109.93|1109.43|1108.13|1107.63|4
1668698100000|2022-11-17 15:15:00|1108.93|1108.43|1110.1|1107.6|1110.1|1108.78|1108.53|1107.6|0
1668698400000|2022-11-17 15:20:00|1109.88|1107.38|1109.42|1106.92|1110.33|1107.83|1109.42|1106.92|0
1668698700000|2022-11-17 15:25:00|1109.43|1106.93|1106.47|1103.97|1109.65|1107.15|1105.8|1103.3|197
1668699000000|2022-11-17 15:30:00|1106.48|1103.98|1106|1103.5|1106.69|1104.19|1105.78|1103.28|0
1668699300000|2022-11-17 15:35:00|1106.22|1103.72|1105.99|1103.49|1106.67|1104.17|1105.99|1103.49|0
1668699600000|2022-11-17 15:40:00|1106|1103.5|1105.99|1103.49|1106.46|1103.96|1105.98|1103.48|0
1668699900000|2022-11-17 15:45:00|1105.98|1103.48|1105.52|1103.02|1105.99|1103.49|1105.28|1102.78|0
1668700200000|2022-11-17 15:50:00|1105.51|1103.01|1105.52|1103.02|1105.75|1103.25|1105.28|1102.78|0
1668700500000|2022-11-17 15:55:00|1105.51|1103.01|1105.05|1102.55|1105.52|1103.02|1104.83|1102.33|0
1668700800000|2022-11-17 16:00:00|1104.83|1102.33|1105.07|1102.57|1105.75|1103.25|1104.83|1102.33|0
1668701100000|2022-11-17 16:05:00|1105.06|1102.56|1105.05|1102.55|1105.76|1103.26|1105.05|1102.55|0
1668701400000|2022-11-17 16:10:00|1105.04|1102.54|1105.73|1103.23|1105.73|1103.23|1105.04|1102.54|0
1668701700000|2022-11-17 16:15:00|1105.72|1103.22|1105.51|1103.01|1105.75|1103.25|1105.29|1102.79|0
1668702000000|2022-11-17 16:20:00|1105.52|1103.02|1105.97|1103.47|1106.19|1103.69|1105.49|1102.99|0
1668702300000|2022-11-17 16:25:00|1105.96|1103.46|1106.65|1104.15|1106.65|1104.15|1105.96|1103.46|0
1668702600000|2022-11-17 16:30:00|1106.64|1104.14|1107.33|1104.83|1107.33|1104.83|1106.41|1103.91|0
1668702900000|2022-11-17 16:35:00|1107.34|1104.84|1107.77|1105.27|1107.79|1105.29|1107.32|1104.82|0
1668703200000|2022-11-17 16:40:00|1107.78|1105.28|1108.44|1105.94|1108.67|1106.17|1107.77|1105.27|0
1668703500000|2022-11-17 16:45:00|1108.66|1106.16|1108.21|1105.71|1108.67|1106.17|1108.21|1105.71|0
1668703800000|2022-11-17 16:50:00|1108.22|1105.72|1108.22|1105.72|1108.45|1105.95|1107.98|1105.48|0
1668704100000|2022-11-17 16:55:00|1108.23|1105.73|1110.76|1108.26|1110.98|1108.48|1108.23|1105.73|0
1668704400000|2022-11-17 17:00:00|1110.98|1108.48|1110.77|1108.27|1111.22|1108.72|1110.53|1108.03|0
1668704700000|2022-11-17 17:05:00|1110.78|1108.28|1110.33|1107.83|1111.01|1108.51|1110.32|1107.82|0
1668705000000|2022-11-17 17:10:00|1110.32|1107.82|1110.32|1107.82|1110.79|1108.29|1110.32|1107.82|0
1668705300000|2022-11-17 17:15:00|1110.31|1107.81|1110.33|1107.83|1110.33|1107.83|1109.64|1107.14|0
1668705600000|2022-11-17 17:20:00|1110.32|1107.82|1110.09|1107.59|1110.55|1108.05|1109.86|1107.36|0
1668705900000|2022-11-17 17:25:00|1109.98|1107.48|1109.86|1107.36|1110.1|1107.6|1109.64|1107.14|0
1668706200000|2022-11-17 17:30:00|1109.97|1107.47|1109.63|1107.13|1110.55|1108.05|1109.4|1106.9|0
1668706500000|2022-11-17 17:35:00|1109.41|1106.91|1109.88|1107.38|1110.1|1107.6|1109.41|1106.91|0
1668706800000|2022-11-17 17:40:00|1110.11|1107.61|1110.33|1107.83|1110.34|1107.84|1109.87|1107.37|0
1668707100000|2022-11-17 17:45:00|1110.22|1107.72|1110.57|1108.07|1110.57|1108.07|1110.11|1107.61|0
1668707400000|2022-11-17 17:50:00|1110.58|1108.08|1111.04|1108.54|1111.5|1109|1110.58|1108.08|0
1668707700000|2022-11-17 17:55:00|1111.26|1108.76|1111.27|1108.77|1111.51|1109.01|1111.04|1108.54|0
1668708000000|2022-11-17 18:00:00|1111.5|1109|1111.27|1108.77|1111.73|1109.23|1111.27|1108.77|0
1668708300000|2022-11-17 18:05:00|1111.16|1108.66|1111.04|1108.54|1111.51|1109.01|1110.82|1108.32|0
1668708600000|2022-11-17 18:10:00|1111.05|1108.55|1111.06|1108.56|1111.74|1109.24|1110.83|1108.33|0
1668708900000|2022-11-17 18:15:00|1111.07|1108.57|1111.75|1109.25|1111.75|1109.25|1111.06|1108.56|0
1668709200000|2022-11-17 18:20:00|1111.74|1109.24|1111.29|1108.79|1111.98|1109.48|1111.29|1108.79|0
1668709500000|2022-11-17 18:25:00|1111.07|1108.57|1111.06|1108.56|1111.29|1108.79|1110.83|1108.33|0
1668709800000|2022-11-17 18:30:00|1110.84|1108.34|1110.84|1108.34|1111.07|1108.57|1110.6|1108.1|0
1668710100000|2022-11-17 18:35:00|1110.83|1108.33|1111.53|1109.03|1111.75|1109.25|1110.83|1108.33|0
1668710400000|2022-11-17 18:40:00|1111.64|1109.14|1111.06|1108.56|1111.75|1109.25|1111.06|1108.56|0
1668710700000|2022-11-17 18:45:00|1111.07|1108.57|1110.81|1108.31|1111.07|1108.57|1110.37|1107.87|0
1668711000000|2022-11-17 18:50:00|1110.82|1108.32|1110.59|1108.09|1110.82|1108.32|1110.36|1107.86|0
1668711300000|2022-11-17 18:55:00|1110.58|1108.08|1111.05|1108.55|1111.05|1108.55|1110.35|1107.85|0
1668711600000|2022-11-17 19:00:00|1111.04|1108.54|1111.29|1108.79|1111.52|1109.02|1110.82|1108.32|0
1668711900000|2022-11-17 19:05:00|1111.28|1108.78|1110.58|1108.08|1111.29|1108.79|1110.58|1108.08|0
1668712200000|2022-11-17 19:10:00|1110.57|1108.07|1110.13|1107.63|1110.58|1108.08|1109.89|1107.39|0
1668712500000|2022-11-17 19:15:00|1110.12|1107.62|1109.66|1107.16|1110.13|1107.63|1109.43|1106.93|0
1668712800000|2022-11-17 19:20:00|1109.65|1107.15|1109.88|1107.38|1110.11|1107.61|1109.19|1106.69|0
1668713100000|2022-11-17 19:25:00|1109.87|1107.37|1110.1|1107.6|1110.11|1107.61|1109.64|1107.14|0
1668713400000|2022-11-17 19:30:00|1109.99|1107.49|1110.33|1107.83|1110.33|1107.83|1109.87|1107.37|0
1668713700000|2022-11-17 19:35:00|1110.32|1107.82|1110.09|1107.59|1110.32|1107.82|1109.63|1107.13|0
1668714000000|2022-11-17 19:40:00|1110.1|1107.6|1109.86|1107.36|1110.32|1107.82|1109.4|1106.9|0
1668714300000|2022-11-17 19:45:00|1109.85|1107.35|1110.32|1107.82|1110.33|1107.83|1109.17|1106.67|0
1668714600000|2022-11-17 19:50:00|1110.09|1107.59|1110.55|1108.05|1110.55|1108.05|1110.09|1107.59|0
1668714900000|2022-11-17 19:55:00|1110.66|1108.16|1110.32|1107.82|1110.78|1108.28|1110.31|1107.81|0
1668715200000|2022-11-17 20:00:00|1110.54|1108.04|1110.08|1107.58|1110.55|1108.05|1109.85|1107.35|0
1668715500000|2022-11-17 20:05:00|1109.86|1107.36|1109.85|1107.35|1110.55|1108.05|1109.62|1107.12|0
1668715800000|2022-11-17 20:10:00|1109.74|1107.24|1109.15|1106.65|1109.85|1107.35|1109.15|1106.65|0
1668716100000|2022-11-17 20:15:00|1109.16|1106.66|1108.69|1106.19|1109.16|1106.66|1108.69|1106.19|0
1668716400000|2022-11-17 20:20:00|1108.58|1106.08|1108.9|1106.4|1109.15|1106.65|1108.46|1105.96|0
1668716700000|2022-11-17 20:25:00|1108.68|1106.18|1109.36|1106.86|1109.36|1106.86|1108.67|1106.17|0
1668717000000|2022-11-17 20:30:00|1109.14|1106.64|1110.05|1107.55|1110.06|1107.56|1109.14|1106.64|0
1668717300000|2022-11-17 20:35:00|1109.82|1107.32|1110.28|1107.78|1110.28|1107.78|1109.82|1107.32|0
1668717600000|2022-11-17 20:40:00|1110.29|1107.79|1110.73|1108.23|1110.74|1108.24|1110.29|1107.79|0
1668717900000|2022-11-17 20:45:00|1110.74|1108.24|1111.67|1109.17|1111.9|1109.4|1110.74|1108.24|0
1668718200000|2022-11-17 20:50:00|1111.68|1109.18|1111.21|1108.71|1111.91|1109.41|1111.21|1108.71|0
1668718500000|2022-11-17 20:55:00|1111.2|1108.7|1111.94|1109.44|1111.94|1109.44|1110.98|1108.48|0
1668718800000|2022-11-17 21:00:00|1111.72|1109.22|1111.67|1109.17|1111.95|1109.45|1111.24|1108.74|0
1668719100000|2022-11-17 21:05:00|1111.7|1109.2|1111.86|1109.36|1112.2|1109.7|1111.63|1109.13|0
1668719400000|2022-11-17 21:10:00|1111.83|1109.33|1111.1|1108.6|1112.06|1109.56|1111.1|1108.6|0
1668719700000|2022-11-17 21:15:00|1111.08|1108.58|1111.72|1109.22|1111.81|1109.31|1111.06|1108.56|0
1668720000000|2022-11-17 21:20:00|1111.7|1109.2|1111.58|1109.08|1111.72|1109.22|1111.49|1108.99|0
1668720300000|2022-11-17 21:25:00|1111.54|1109.04|1111.67|1109.17|1111.67|1109.17|1111.49|1108.99|0
1668720600000|2022-11-17 21:30:00|1111.72|1109.22|1112.11|1109.61|1112.15|1109.65|1111.67|1109.17|0
1668720900000|2022-11-17 21:35:00|1112.06|1109.56|1112.02|1109.52|1112.24|1109.74|1111.9|1109.4|0
1668721200000|2022-11-17 21:40:00|1112.06|1109.56|1112.09|1109.59|1112.59|1110.09|1112.04|1109.54|0
1668721500000|2022-11-17 21:45:00|1112.13|1109.63|1111.88|1109.38|1112.23|1109.73|1111.77|1109.27|0
1668721800000|2022-11-17 21:50:00|1111.84|1109.34|1112.06|1109.56|1112.18|1109.68|1111.84|1109.34|0
1668722100000|2022-11-17 21:55:00|1112.04|1109.54|1112.13|1109.63|1112.32|1109.82|1111.97|1109.47|0
1668722400000|2022-11-17 22:00:00|1112.11|1109.61|1112.02|1109.52|1112.18|1109.68|1112|1109.5|0
1668722700000|2022-11-17 22:05:00|1112.04|1109.54|1112.02|1109.52|1112.11|1109.61|1112.02|1109.52|0
1668723000000|2022-11-17 22:10:00|1112.07|1109.57|1112.07|1109.57|1112.09|1109.59|1112.02|1109.52|0
1668723300000|2022-11-17 22:15:00|1112.06|1109.56|1112.02|1109.52|1112.07|1109.57|1112|1109.5|0
1668723600000|2022-11-17 22:20:00|1112.07|1109.57|1112.18|1109.68|1112.18|1109.68|1112.02|1109.52|0
1668723900000|2022-11-17 22:25:00|1112.23|1109.73|1112.36|1109.86|1112.39|1109.89|1112.18|1109.68|0
1668724200000|2022-11-17 22:30:00|1112.39|1109.89|1112.36|1109.86|1112.39|1109.89|1112.32|1109.82|0
1668724500000|2022-11-17 22:35:00|1112.34|1109.84|1112.32|1109.82|1112.36|1109.86|1112.27|1109.77|0
1668724800000|2022-11-17 22:40:00|1112.29|1109.79|1112.32|1109.82|1112.32|1109.82|1112.29|1109.79|0
1668725100000|2022-11-17 22:45:00|1112.29|1109.79|1112.23|1109.73|1112.32|1109.82|1112.2|1109.7|0
1668725400000|2022-11-17 22:50:00|1112.22|1109.72|1112.23|1109.73|1112.23|1109.73|1112.2|1109.7|0
1668725700000|2022-11-17 22:55:00|1112.22|1109.72|1112.2|1109.7|1112.22|1109.72|1112.16|1109.66|0
1668726000000|2022-11-17 23:00:00|1112.11|1109.61|1111.88|1109.38|1112.82|1110.32|1111.84|1109.34|0
1668726300000|2022-11-17 23:05:00|1111.91|1109.41|1112.04|1109.54|1112.13|1109.63|1111.88|1109.38|0
1668726600000|2022-11-17 23:10:00|1112.09|1109.59|1111.52|1109.02|1112.13|1109.63|1111.52|1109.02|0
1668726900000|2022-11-17 23:15:00|1111.47|1108.97|1111.61|1109.11|1111.7|1109.2|1111.36|1108.86|0
1668727200000|2022-11-17 23:20:00|1111.6|1109.1|1111.38|1108.88|1111.6|1109.1|1111.26|1108.76|0
1668727500000|2022-11-17 23:25:00|1111.4|1108.9|1111.79|1109.29|1111.79|1109.29|1111.4|1108.9|0
1668727800000|2022-11-17 23:30:00|1111.75|1109.25|1111.26|1108.76|1111.84|1109.34|1111.26|1108.76|0
1668728100000|2022-11-17 23:35:00|1111.27|1108.77|1110.99|1108.49|1111.36|1108.86|1110.83|1108.33|0
1668728400000|2022-11-17 23:40:00|1111.04|1108.54|1110.78|1108.28|1111.08|1108.58|1110.78|1108.28|0
1668728700000|2022-11-17 23:45:00|1110.79|1108.29|1110.99|1108.49|1111.04|1108.54|1110.76|1108.26|0
1668729000000|2022-11-17 23:50:00|1111.01|1108.51|1111.13|1108.63|1111.13|1108.63|1110.92|1108.42|0
1668729300000|2022-11-17 23:55:00|1111.17|1108.67|1110.74|1108.24|1111.17|1108.67|1110.65|1108.15|0
1668729600000|2022-11-18 00:00:00|1110.83|1108.33|1110.78|1108.28|1110.95|1108.45|1110.56|1108.06|0
1668729900000|2022-11-18 00:05:00|1110.74|1108.24|1110.88|1108.38|1110.99|1108.49|1110.58|1108.08|0
1668730200000|2022-11-18 00:10:00|1110.9|1108.4|1110.84|1108.34|1111.13|1108.63|1110.74|1108.24|0
1668730500000|2022-11-18 00:15:00|1110.86|1108.36|1111.2|1108.7|1111.22|1108.72|1110.77|1108.27|0
1668730800000|2022-11-18 00:20:00|1111.21|1108.71|1110.98|1108.48|1111.21|1108.71|1110.98|1108.48|0
1668731100000|2022-11-18 00:25:00|1111.09|1108.59|1110.98|1108.48|1111.21|1108.71|1110.98|1108.48|0
1668731400000|2022-11-18 00:30:00|1110.76|1108.26|1111.21|1108.71|1111.22|1108.72|1110.76|1108.26|0
1668731700000|2022-11-18 00:35:00|1110.99|1108.49|1110.99|1108.49|1111.33|1108.83|1110.99|1108.49|0
1668732000000|2022-11-18 00:40:00|1111.1|1108.6|1111.67|1109.17|1111.88|1109.38|1110.99|1108.49|0
1668732300000|2022-11-18 00:45:00|1111.89|1109.39|1111.67|1109.17|1112.12|1109.62|1111.67|1109.17|0
1668732600000|2022-11-18 00:50:00|1111.78|1109.28|1111.9|1109.4|1112.12|1109.62|1111.78|1109.28|0
1668732900000|2022-11-18 00:55:00|1112.12|1109.62|1112.13|1109.63|1112.13|1109.63|1111.89|1109.39|0
1668733200000|2022-11-18 01:00:00|1112.24|1109.74|1111.9|1109.4|1112.35|1109.85|1111.67|1109.17|0
1668733500000|2022-11-18 01:05:00|1112.12|1109.62|1111.9|1109.4|1112.13|1109.63|1111.67|1109.17|0
1668733800000|2022-11-18 01:10:00|1112.12|1109.62|1112.36|1109.86|1112.58|1110.08|1111.9|1109.4|0
1668734100000|2022-11-18 01:15:00|1112.24|1109.74|1112.13|1109.63|1112.58|1110.08|1112.12|1109.62|0
1668734400000|2022-11-18 01:20:00|1112.24|1109.74|1112.58|1110.08|1112.8|1110.3|1112.13|1109.63|0
1668734700000|2022-11-18 01:25:00|1112.57|1110.07|1112.13|1109.63|1112.58|1110.08|1112.13|1109.63|0
1668735000000|2022-11-18 01:30:00|1112.24|1109.74|1111.9|1109.4|1112.36|1109.86|1111.44|1108.94|0
1668735300000|2022-11-18 01:35:00|1111.67|1109.17|1111.21|1108.71|1111.9|1109.4|1111.21|1108.71|0
1668735600000|2022-11-18 01:40:00|1111.22|1108.72|1111.21|1108.71|1111.44|1108.94|1110.99|1108.49|0
1668735900000|2022-11-18 01:45:00|1110.99|1108.49|1111.21|1108.71|1111.44|1108.94|1110.99|1108.49|0
1668736200000|2022-11-18 01:50:00|1111.22|1108.72|1111.44|1108.94|1111.78|1109.28|1111.21|1108.71|0
1668736500000|2022-11-18 01:55:00|1111.66|1109.16|1111.67|1109.17|1111.9|1109.4|1111.66|1109.16|0
1668736800000|2022-11-18 02:00:00|1111.89|1109.39|1111.9|1109.4|1112.12|1109.62|1111.67|1109.17|0
1668737100000|2022-11-18 02:05:00|1112.01|1109.51|1112.12|1109.62|1112.35|1109.85|1111.9|1109.4|0
1668737400000|2022-11-18 02:10:00|1112.11|1109.61|1112.11|1109.61|1112.12|1109.62|1111.89|1109.39|0
1668737700000|2022-11-18 02:15:00|1111.89|1109.39|1111.89|1109.39|1111.89|1109.39|1111.88|1109.38|0
1668738000000|2022-11-18 02:20:00|1112.11|1109.61|1112.35|1109.85|1112.35|1109.85|1111.89|1109.39|0
1668738300000|2022-11-18 02:25:00|1112.34|1109.84|1112.35|1109.85|1112.35|1109.85|1112.34|1109.84|0
1668738600000|2022-11-18 02:30:00|1112.57|1110.07|1112.57|1110.07|1112.57|1110.07|1112.57|1110.07|0
1668738900000|2022-11-18 02:35:00|1112.34|1109.84|1112.57|1110.07|1112.57|1110.07|1112.34|1109.84|0
1668739200000|2022-11-18 02:40:00|1112.8|1110.3|1112.11|1109.61|1112.8|1110.3|1112.11|1109.61|0
1668739500000|2022-11-18 02:45:00|1111.89|1109.39|1111.66|1109.16|1112.34|1109.84|1111.66|1109.16|0
1668739800000|2022-11-18 02:50:00|1111.88|1109.38|1111.88|1109.38|1111.88|1109.38|1111.66|1109.16|0
1668740100000|2022-11-18 02:55:00|1111.89|1109.39|1112.1|1109.6|1112.22|1109.72|1111.88|1109.38|0
1668740400000|2022-11-18 03:00:00|1112.11|1109.61|1112.33|1109.83|1112.33|1109.83|1112.1|1109.6|0
1668740700000|2022-11-18 03:05:00|1112.55|1110.05|1112.56|1110.06|1112.56|1110.06|1112.55|1110.05|0
1668741000000|2022-11-18 03:10:00|1112.55|1110.05|1112.33|1109.83|1112.56|1110.06|1112.33|1109.83|0
1668741300000|2022-11-18 03:15:00|1112.32|1109.82|1112.1|1109.6|1112.33|1109.83|1112.09|1109.59|0
1668741600000|2022-11-18 03:20:00|1112.11|1109.61|1112.56|1110.06|1112.56|1110.06|1112.1|1109.6|0
1668741900000|2022-11-18 03:25:00|1112.55|1110.05|1112.55|1110.05|1112.56|1110.06|1112.55|1110.05|0
1668742200000|2022-11-18 03:30:00|1112.56|1110.06|1112.56|1110.06|1112.56|1110.06|1112.33|1109.83|0
1668742500000|2022-11-18 03:35:00|1112.78|1110.28|1112.78|1110.28|1112.78|1110.28|1112.55|1110.05|0
1668742800000|2022-11-18 03:40:00|1113|1110.5|1113|1110.5|1113|1110.5|1113|1110.5|0
1668743100000|2022-11-18 03:45:00|1113.01|1110.51|1113.01|1110.51|1113.24|1110.74|1112.78|1110.28|0
1668743400000|2022-11-18 03:50:00|1113.02|1110.52|1113.01|1110.51|1113.24|1110.74|1113.01|1110.51|0
1668743700000|2022-11-18 03:55:00|1113|1110.5|1113|1110.5|1113.01|1110.51|1113|1110.5|0
1668744000000|2022-11-18 04:00:00|1112.78|1110.28|1112.56|1110.06|1112.78|1110.28|1112.56|1110.06|0
1668744300000|2022-11-18 04:05:00|1112.55|1110.05|1112.55|1110.05|1112.56|1110.06|1112.33|1109.83|0
1668744600000|2022-11-18 04:10:00|1112.33|1109.83|1112.33|1109.83|1112.33|1109.83|1112.33|1109.83|0
1668745200000|2022-11-18 04:20:00|1112.1|1109.6|1112.1|1109.6|1112.1|1109.6|1112.1|1109.6|0
1668745500000|2022-11-18 04:25:00|1111.87|1109.37|1111.65|1109.15|1112.1|1109.6|1111.64|1109.14|0
1668745800000|2022-11-18 04:30:00|1111.66|1109.16|1112.1|1109.6|1112.1|1109.6|1111.66|1109.16|0
1668746100000|2022-11-18 04:35:00|1111.88|1109.38|1111.87|1109.37|1112.1|1109.6|1111.87|1109.37|0
1668746400000|2022-11-18 04:40:00|1111.88|1109.38|1111.88|1109.38|1112.1|1109.6|1111.87|1109.37|0
1668746700000|2022-11-18 04:45:00|1111.87|1109.37|1111.87|1109.37|1112.1|1109.6|1111.87|1109.37|0
1668747000000|2022-11-18 04:50:00|1111.88|1109.38|1111.87|1109.37|1112.1|1109.6|1111.87|1109.37|0
1668747300000|2022-11-18 04:55:00|1112.1|1109.6|1112.1|1109.6|1112.1|1109.6|1112.09|1109.59|0
1668747600000|2022-11-18 05:00:00|1112.11|1109.61|1111.88|1109.38|1112.11|1109.61|1111.88|1109.38|0
1668747900000|2022-11-18 05:05:00|1111.87|1109.37|1111.43|1108.93|1111.87|1109.37|1111.2|1108.7|0
1668748200000|2022-11-18 05:10:00|1111.42|1108.92|1111.66|1109.16|1111.66|1109.16|1111.42|1108.92|0
1668748500000|2022-11-18 05:15:00|1111.88|1109.38|1112.1|1109.6|1112.44|1109.94|1111.88|1109.38|0
1668748800000|2022-11-18 05:20:00|1111.99|1109.49|1111.42|1108.92|1111.99|1109.49|1111.42|1108.92|0
1668749100000|2022-11-18 05:25:00|1111.43|1108.93|1111.42|1108.92|1111.65|1109.15|1111.42|1108.92|0
1668749400000|2022-11-18 05:30:00|1111.2|1108.7|1110.97|1108.47|1111.2|1108.7|1110.97|1108.47|0
1668749700000|2022-11-18 05:35:00|1111.19|1108.69|1110.97|1108.47|1111.2|1108.7|1110.97|1108.47|0
1668750000000|2022-11-18 05:40:00|1111.19|1108.69|1111.42|1108.92|1111.42|1108.92|1111.08|1108.58|0
1668750300000|2022-11-18 05:45:00|1111.41|1108.91|1111.41|1108.91|1111.53|1109.03|1111.19|1108.69|0
1668750600000|2022-11-18 05:50:00|1111.19|1108.69|1111.41|1108.91|1111.41|1108.91|1110.96|1108.46|0
1668750900000|2022-11-18 05:55:00|1111.42|1108.92|1111.64|1109.14|1111.64|1109.14|1111.41|1108.91|0
1668751200000|2022-11-18 06:00:00|1111.65|1109.15|1112.09|1109.59|1112.1|1109.6|1111.64|1109.14|0
1668751500000|2022-11-18 06:05:00|1111.87|1109.37|1111.19|1108.69|1111.87|1109.37|1111.18|1108.68|0
1668751800000|2022-11-18 06:10:00|1111.18|1108.68|1110.96|1108.46|1111.19|1108.69|1110.96|1108.46|0
1668752100000|2022-11-18 06:15:00|1110.97|1108.47|1110.74|1108.24|1111.19|1108.69|1110.74|1108.24|0
1668752400000|2022-11-18 06:20:00|1110.75|1108.25|1111.2|1108.7|1111.2|1108.7|1110.63|1108.13|0
1668752700000|2022-11-18 06:25:00|1111.19|1108.69|1110.74|1108.24|1111.2|1108.7|1110.74|1108.24|0
1668753000000|2022-11-18 06:30:00|1110.73|1108.23|1110.28|1107.78|1110.74|1108.24|1110.28|1107.78|0
1668753300000|2022-11-18 06:35:00|1110.27|1107.77|1110.5|1108|1110.5|1108|1110.05|1107.55|0
1668753600000|2022-11-18 06:40:00|1110.39|1107.89|1110.51|1108.01|1110.84|1108.34|1110.28|1107.78|0
1668753900000|2022-11-18 06:45:00|1110.62|1108.12|1110.62|1108.12|1110.73|1108.23|1110.5|1108|0
1668754200000|2022-11-18 06:50:00|1110.73|1108.23|1112.01|1109.51|1112.46|1109.96|1110.62|1108.12|0
1668754500000|2022-11-18 06:55:00|1112.02|1109.52|1112.25|1109.75|1112.25|1109.75|1112.01|1109.51|0
1668754800000|2022-11-18 07:00:00|1112.47|1109.97|1113.13|1110.63|1113.36|1110.86|1112.46|1109.96|0
1668755100000|2022-11-18 07:05:00|1113.14|1110.64|1113.58|1111.08|1113.58|1111.08|1112.91|1110.41|0
1668755400000|2022-11-18 07:10:00|1113.8|1111.3|1113.59|1111.09|1113.81|1111.31|1113.35|1110.85|0
1668755700000|2022-11-18 07:15:00|1113.48|1110.98|1113.82|1111.32|1114.04|1111.54|1113.14|1110.64|0
1668756000000|2022-11-18 07:20:00|1114.04|1111.54|1113.59|1111.09|1114.05|1111.55|1113.59|1111.09|0
1668756300000|2022-11-18 07:25:00|1113.58|1111.08|1113.14|1110.64|1113.81|1111.31|1113.14|1110.64|0
1668756600000|2022-11-18 07:30:00|1113.37|1110.87|1113.36|1110.86|1113.58|1111.08|1112.9|1110.4|0
1668756900000|2022-11-18 07:35:00|1113.35|1110.85|1112.92|1110.42|1113.36|1110.86|1112.91|1110.41|0
1668757200000|2022-11-18 07:40:00|1113.14|1110.64|1112.7|1110.2|1113.38|1110.88|1112.7|1110.2|0
1668757500000|2022-11-18 07:45:00|1112.92|1110.42|1112.46|1109.96|1113.38|1110.88|1112.46|1109.96|0
1668757800000|2022-11-18 07:50:00|1112.47|1109.97|1112.69|1110.19|1112.91|1110.41|1112.46|1109.96|0
1668758100000|2022-11-18 07:55:00|1112.91|1110.41|1112.58|1110.08|1113.37|1110.87|1112.58|1110.08|0
1668758400000|2022-11-18 08:00:00|1112.69|1110.19|1111.23|1108.73|1114.04|1111.54|1111.23|1108.73|0
1668758700000|2022-11-18 08:05:00|1111.24|1108.74|1109|1108.5|1111.46|1109.85|1108.25|1107.75|9
1668759000000|2022-11-18 08:10:00|1109.05|1108.55|1106.95|1106.45|1109.05|1108.55|1106.7|1106.2|8
1668759300000|2022-11-18 08:15:00|1107|1106.5|1105.7|1105.2|1107.9|1107.4|1105.15|1104.65|0
1668759600000|2022-11-18 08:20:00|1105.75|1105.25|1106.75|1106.25|1107.55|1107.05|1105.7|1105.2|0
1668759900000|2022-11-18 08:25:00|1106.7|1106.2|1105.75|1105.25|1106.7|1106.2|1105.3|1104.8|0
1668760200000|2022-11-18 08:30:00|1105.7|1105.2|1105.75|1105.25|1106.8|1106.3|1105.5|1105|11
1668760500000|2022-11-18 08:35:00|1105.7|1105.2|1106|1105.5|1106|1105.5|1104.35|1103.85|4
1668760800000|2022-11-18 08:40:00|1105.95|1105.45|1105.85|1105.35|1106|1105.5|1105.25|1104.75|4
1668761100000|2022-11-18 08:45:00|1105.9|1105.4|1104.75|1104.25|1107.2|1106.7|1104.6|1104.1|4
1668761400000|2022-11-18 08:50:00|1104.9|1104.4|1105.15|1104.65|1105.2|1104.7|1103.3|1102.8|1
1668761700000|2022-11-18 08:55:00|1105.2|1104.7|1105.36|1104.86|1105.4|1104.9|1103.91|1103.41|0
1668762000000|2022-11-18 09:00:00|1105.41|1104.91|1106.26|1105.76|1106.76|1106.26|1105.21|1104.71|0
1668762300000|2022-11-18 09:05:00|1106.31|1105.81|1107.96|1107.46|1108.26|1107.76|1106.26|1105.76|0
1668762600000|2022-11-18 09:10:00|1108.01|1107.51|1108.26|1107.76|1108.86|1108.36|1107.56|1107.06|0
1668762900000|2022-11-18 09:15:00|1108.21|1107.71|1109.06|1108.56|1109.51|1109.01|1108.21|1107.71|10
1668763200000|2022-11-18 09:20:00|1109.01|1108.51|1111.56|1111.06|1112.01|1111.51|1109.01|1108.51|0
1668763500000|2022-11-18 09:25:00|1111.46|1110.96|1111.16|1110.66|1113.91|1113.41|1110.46|1109.96|0
1668763800000|2022-11-18 09:30:00|1111.21|1110.71|1109.11|1108.61|1111.31|1110.81|1108.66|1108.16|10
1668764100000|2022-11-18 09:35:00|1109.06|1108.56|1107.76|1107.26|1109.11|1108.61|1107.41|1106.91|0
1668764400000|2022-11-18 09:40:00|1107.81|1107.31|1107.11|1106.61|1108.01|1107.51|1106.81|1106.31|0
1668764700000|2022-11-18 09:45:00|1107.06|1106.56|1107.16|1106.66|1107.16|1106.66|1106.06|1105.56|0
1668765000000|2022-11-18 09:50:00|1107.11|1106.61|1106.96|1106.46|1107.56|1107.06|1106.56|1106.06|0
1668765300000|2022-11-18 09:55:00|1106.91|1106.41|1107.31|1106.81|1108.06|1107.56|1106.66|1106.16|0
1668765600000|2022-11-18 10:00:00|1107.06|1106.56|1106.11|1105.61|1107.31|1106.81|1105.96|1105.46|0
1668765900000|2022-11-18 10:05:00|1106.16|1105.66|1107.51|1107.01|1107.61|1107.11|1105.31|1104.81|14
1668766200000|2022-11-18 10:10:00|1107.56|1107.06|1109.41|1108.91|1109.56|1109.06|1107.46|1106.96|1
1668766500000|2022-11-18 10:15:00|1109.46|1108.96|1110.41|1109.91|1110.46|1109.96|1109.31|1108.81|0
1668766800000|2022-11-18 10:20:00|1110.46|1109.96|1110.16|1109.66|1110.46|1109.96|1109.56|1109.06|0
1668767100000|2022-11-18 10:25:00|1110.21|1109.71|1110.36|1109.86|1110.46|1109.96|1109.66|1109.16|0
1668767400000|2022-11-18 10:30:00|1110.41|1109.91|1110.46|1109.96|1110.71|1110.21|1110.21|1109.71|0
1668767700000|2022-11-18 10:35:00|1110.56|1110.06|1110.41|1109.91|1110.86|1110.36|1110.16|1109.66|0
1668768000000|2022-11-18 10:40:00|1110.36|1109.86|1110.21|1109.71|1110.91|1110.41|1110.21|1109.71|0
1668768300000|2022-11-18 10:45:00|1110.16|1109.66|1110.76|1110.26|1110.81|1110.31|1109.41|1108.91|0
1668768600000|2022-11-18 10:50:00|1110.81|1110.31|1109.46|1108.96|1111.06|1110.56|1108.76|1108.26|0
1668768900000|2022-11-18 10:55:00|1109.41|1108.91|1109.56|1109.06|1109.96|1109.46|1109.26|1108.76|0
1668769200000|2022-11-18 11:00:00|1109.51|1109.01|1109.71|1109.21|1110.46|1109.96|1109.31|1108.81|0
1668769500000|2022-11-18 11:05:00|1109.81|1109.31|1108.91|1108.41|1110.11|1109.61|1108.86|1108.36|0
1668769800000|2022-11-18 11:10:00|1108.86|1108.36|1107.01|1106.51|1108.86|1108.36|1106.76|1106.26|0
1668770100000|2022-11-18 11:15:00|1107.06|1106.56|1106.11|1105.61|1107.96|1107.46|1105.96|1105.46|10
1668770400000|2022-11-18 11:20:00|1106.06|1105.56|1106.56|1106.06|1106.86|1106.36|1105.96|1105.46|0
1668770700000|2022-11-18 11:25:00|1106.51|1106.01|1106.66|1106.16|1107.06|1106.56|1106.26|1105.76|0
1668771000000|2022-11-18 11:30:00|1106.71|1106.21|1106.81|1106.31|1107.06|1106.56|1106.61|1106.11|0
1668771300000|2022-11-18 11:35:00|1107.06|1106.56|1107.06|1106.56|1107.31|1106.81|1107.01|1106.51|0
1668771600000|2022-11-18 11:40:00|1107.01|1106.51|1106.51|1106.01|1107.31|1106.81|1106.46|1105.96|0
1668771900000|2022-11-18 11:45:00|1106.56|1106.06|1106.81|1106.31|1106.86|1106.36|1106.01|1105.51|0
1668772200000|2022-11-18 11:50:00|1106.76|1106.26|1107.31|1106.81|1107.31|1106.81|1106.46|1105.96|0
1668772500000|2022-11-18 11:55:00|1107.41|1106.91|1106.71|1106.21|1107.41|1106.91|1106.56|1106.06|0
1668772800000|2022-11-18 12:00:00|1106.76|1106.26|1108.41|1107.91|1108.51|1108.01|1106.76|1106.26|0
1668773100000|2022-11-18 12:05:00|1108.36|1107.86|1108.01|1107.51|1108.56|1108.06|1108.01|1107.51|0
1668773400000|2022-11-18 12:10:00|1107.96|1107.46|1108.21|1107.71|1108.71|1108.21|1107.96|1107.46|0
1668773700000|2022-11-18 12:15:00|1108.16|1107.66|1107.86|1107.36|1108.51|1108.01|1107.86|1107.36|0
1668774000000|2022-11-18 12:20:00|1107.91|1107.41|1107.46|1106.96|1108.01|1107.51|1107.41|1106.91|0
1668774300000|2022-11-18 12:25:00|1107.61|1107.11|1106.21|1105.71|1107.61|1107.11|1106.16|1105.66|0
1668774600000|2022-11-18 12:30:00|1106.16|1105.66|1104.46|1103.96|1106.16|1105.66|1104.41|1103.91|1
1668774900000|2022-11-18 12:35:00|1104.36|1103.86|1104.21|1103.71|1104.51|1104.01|1103.81|1103.31|0
1668775200000|2022-11-18 12:40:00|1104.29|1103.79|1103.09|1102.59|1104.29|1103.79|1103.04|1102.54|0
1668775500000|2022-11-18 12:45:00|1103.14|1102.64|1103.79|1103.29|1103.84|1103.34|1103.14|1102.64|0
1668775800000|2022-11-18 12:50:00|1103.74|1103.24|1103.39|1102.89|1103.74|1103.24|1102.99|1102.49|0
1668776100000|2022-11-18 12:55:00|1103.44|1102.94|1103.64|1103.14|1104.14|1103.64|1103.44|1102.94|0
1668776400000|2022-11-18 13:00:00|1103.54|1103.04|1102.09|1101.59|1103.79|1103.29|1102.04|1101.54|0
1668776700000|2022-11-18 13:05:00|1102.14|1101.64|1102.29|1101.79|1102.59|1102.09|1101.94|1101.44|0
1668777000000|2022-11-18 13:10:00|1102.19|1101.69|1101.94|1101.44|1102.29|1101.79|1101.24|1100.74|0
1668777300000|2022-11-18 13:15:00|1101.99|1101.49|1103.69|1103.19|1103.74|1103.24|1101.99|1101.49|0
1668777600000|2022-11-18 13:20:00|1103.74|1103.24|1103.39|1102.89|1103.84|1103.34|1103.24|1102.74|0
1668777900000|2022-11-18 13:25:00|1103.34|1102.84|1104.24|1103.74|1104.24|1103.74|1103.04|1102.54|0
1668778200000|2022-11-18 13:30:00|1104.29|1103.79|1105.14|1104.64|1105.19|1104.69|1104.04|1103.54|0
1668778500000|2022-11-18 13:35:00|1105.19|1104.69|1105.34|1104.84|1105.69|1105.19|1105.14|1104.64|10
1668778800000|2022-11-18 13:40:00|1105.39|1104.89|1104.74|1104.24|1105.44|1104.94|1104.69|1104.19|0
1668779100000|2022-11-18 13:45:00|1104.79|1104.29|1103.79|1103.29|1104.79|1104.29|1103.19|1102.69|0
1668779400000|2022-11-18 13:50:00|1103.74|1103.24|1103.54|1103.04|1104.14|1103.64|1103.29|1102.79|0
1668779700000|2022-11-18 13:55:00|1103.59|1103.09|1102.84|1102.34|1103.74|1103.24|1102.19|1101.69|0
1668780000000|2022-11-18 14:00:00|1102.89|1102.39|1100.29|1099.79|1102.89|1102.39|1099.99|1099.49|7
1668780300000|2022-11-18 14:05:00|1100.39|1099.89|1099.34|1098.84|1100.94|1100.44|1098.44|1097.94|0
1668780600000|2022-11-18 14:10:00|1099.39|1098.89|1099.84|1099.34|1099.89|1099.39|1098.89|1098.39|0
1668780900000|2022-11-18 14:15:00|1099.79|1099.29|1097.64|1097.14|1099.84|1099.34|1097.59|1097.09|5
1668781200000|2022-11-18 14:20:00|1097.79|1097.29|1096.79|1096.29|1097.94|1097.44|1096.59|1096.09|1
1668781500000|2022-11-18 14:25:00|1096.74|1096.24|1097.54|1097.04|1097.79|1097.29|1096.24|1095.74|0
1668781800000|2022-11-18 14:30:00|1097.49|1096.99|1096.79|1096.29|1097.64|1097.14|1095.74|1095.24|6
1668782100000|2022-11-18 14:35:00|1097.04|1096.54|1097.89|1097.39|1098.64|1098.14|1096.64|1096.14|0
1668782400000|2022-11-18 14:40:00|1097.99|1097.49|1095.79|1095.29|1098.14|1097.64|1095.79|1095.29|0
1668782700000|2022-11-18 14:45:00|1095.74|1095.24|1096.99|1096.49|1097.34|1096.84|1095.14|1094.64|2
1668783000000|2022-11-18 14:50:00|1097.09|1096.59|1095.64|1095.14|1097.09|1096.59|1094.39|1093.89|0
1668783300000|2022-11-18 14:55:00|1095.69|1095.19|1096.69|1096.19|1097.14|1096.64|1095.69|1095.19|0
1668783600000|2022-11-18 15:00:00|1096.74|1096.24|1097.94|1097.44|1097.94|1097.44|1096.09|1095.59|0
1668783900000|2022-11-18 15:05:00|1097.99|1097.49|1097.79|1097.29|1098.24|1097.74|1096.89|1096.39|0
1668784200000|2022-11-18 15:10:00|1097.74|1097.24|1098.29|1097.79|1098.49|1097.99|1097.54|1097.04|6
1668784500000|2022-11-18 15:15:00|1098.24|1097.74|1099.34|1096.84|1099.34|1098.69|1098.09|1096.84|3
1668784800000|2022-11-18 15:20:00|1099.45|1096.95|1099.58|1097.08|1100.04|1097.54|1099.34|1096.84|0
1668785100000|2022-11-18 15:25:00|1099.59|1097.09|1100.46|1097.96|1100.46|1097.96|1098.9|1096.4|69
1668785400000|2022-11-18 15:30:00|1100.45|1097.95|1100.01|1097.51|1100.9|1098.4|1100|1097.5|0
1668785700000|2022-11-18 15:35:00|1100.02|1097.52|1100.24|1097.74|1100.48|1097.98|1099.57|1097.07|0
1668786000000|2022-11-18 15:40:00|1100.23|1097.73|1100.46|1097.96|1100.91|1098.41|1100.01|1097.51|0
1668786300000|2022-11-18 15:45:00|1100.68|1098.18|1100.69|1098.19|1100.91|1098.41|1099.99|1097.49|0
1668786600000|2022-11-18 15:50:00|1100.68|1098.18|1100.24|1097.74|1100.91|1098.41|1100.23|1097.73|0
1668786900000|2022-11-18 15:55:00|1100.25|1097.75|1099.54|1097.04|1100.47|1097.97|1098.87|1096.37|0
1668787200000|2022-11-18 16:00:00|1099.53|1097.03|1099.08|1096.58|1099.77|1097.27|1098.85|1096.35|0
1668787500000|2022-11-18 16:05:00|1099.07|1096.57|1099.54|1097.04|1099.76|1097.26|1099.07|1096.57|0
1668787800000|2022-11-18 16:10:00|1099.43|1096.93|1100|1097.5|1100.44|1097.94|1099.31|1096.81|0
1668788100000|2022-11-18 16:15:00|1099.99|1097.49|1101.13|1098.63|1101.35|1098.85|1099.78|1097.28|0
1668788400000|2022-11-18 16:20:00|1101.35|1098.85|1101.78|1099.28|1102.01|1099.51|1101.33|1098.83|0
1668788700000|2022-11-18 16:25:00|1102|1099.5|1102.43|1099.93|1102.43|1099.93|1101.55|1099.05|0
1668789000000|2022-11-18 16:30:00|1102.65|1100.15|1102.43|1099.93|1103.1|1100.6|1102.43|1099.93|0
1668789300000|2022-11-18 16:35:00|1102.21|1099.71|1101.53|1099.03|1102.44|1099.94|1101.52|1099.02|0
1668789600000|2022-11-18 16:40:00|1101.54|1099.04|1101.75|1099.25|1101.76|1099.26|1101.08|1098.58|0
1668789900000|2022-11-18 16:45:00|1101.76|1099.26|1100.85|1098.35|1101.76|1099.26|1100.85|1098.35|0
1668790200000|2022-11-18 16:50:00|1100.86|1098.36|1101.3|1098.8|1101.52|1099.02|1100.84|1098.34|0
1668790500000|2022-11-18 16:55:00|1101.51|1099.01|1101.53|1099.03|1101.75|1099.25|1101.29|1098.79|0
1668790800000|2022-11-18 17:00:00|1101.54|1099.04|1101.54|1099.04|1101.76|1099.26|1101.52|1099.02|0
1668791100000|2022-11-18 17:05:00|1101.53|1099.03|1101.06|1098.56|1101.54|1099.04|1100.61|1098.11|0
1668791400000|2022-11-18 17:10:00|1101.05|1098.55|1101.27|1098.77|1101.28|1098.78|1100.83|1098.33|0
1668791700000|2022-11-18 17:15:00|1101.16|1098.66|1099.67|1097.17|1101.27|1098.77|1099.67|1097.17|0
1668792000000|2022-11-18 17:20:00|1099.68|1097.18|1099.44|1096.94|1099.9|1097.4|1099.44|1096.94|0
1668792300000|2022-11-18 17:25:00|1099.45|1096.95|1100.58|1098.08|1100.58|1098.08|1099.45|1096.95|0
1668792600000|2022-11-18 17:30:00|1100.57|1098.07|1100.35|1097.85|1100.58|1098.08|1099.91|1097.41|0
1668792900000|2022-11-18 17:35:00|1100.14|1097.64|1100.82|1098.32|1100.82|1098.32|1100.13|1097.63|0
1668793200000|2022-11-18 17:40:00|1100.81|1098.31|1100.13|1097.63|1101.04|1098.54|1100.13|1097.63|0
1668793500000|2022-11-18 17:45:00|1100.14|1097.64|1099.91|1097.41|1100.37|1097.87|1099.69|1097.19|0
1668793800000|2022-11-18 17:50:00|1100.13|1097.63|1099.68|1097.18|1100.36|1097.86|1099.23|1096.73|0
1668794100000|2022-11-18 17:55:00|1099.69|1097.19|1100.14|1097.64|1100.37|1097.87|1099.46|1096.96|0
1668794400000|2022-11-18 18:00:00|1100.15|1097.65|1100.36|1097.86|1100.37|1097.87|1099.91|1097.41|0
1668794700000|2022-11-18 18:05:00|1100.37|1097.87|1101.27|1098.77|1101.49|1098.99|1100.36|1097.86|0
1668795000000|2022-11-18 18:10:00|1101.38|1098.88|1101.27|1098.77|1101.5|1099|1101.26|1098.76|0
1668795300000|2022-11-18 18:15:00|1101.26|1098.76|1101.03|1098.53|1101.27|1098.77|1100.69|1098.19|0
1668795600000|2022-11-18 18:20:00|1101.04|1098.54|1101.27|1098.77|1101.27|1098.77|1100.57|1098.07|0
1668795900000|2022-11-18 18:25:00|1101.26|1098.76|1101.94|1099.44|1101.95|1099.45|1101.03|1098.53|0
1668796200000|2022-11-18 18:30:00|1101.95|1099.45|1101.95|1099.45|1102.17|1099.67|1101.71|1099.21|0
1668796500000|2022-11-18 18:35:00|1101.94|1099.44|1101.26|1098.76|1101.95|1099.45|1101.26|1098.76|0
1668796800000|2022-11-18 18:40:00|1101.48|1098.98|1100.57|1098.07|1101.49|1098.99|1100.35|1097.85|0
1668797100000|2022-11-18 18:45:00|1100.35|1097.85|1100.56|1098.06|1100.8|1098.3|1100.34|1097.84|0
1668797400000|2022-11-18 18:50:00|1100.34|1097.84|1100.34|1097.84|1100.57|1098.07|1100.33|1097.83|0
1668797700000|2022-11-18 18:55:00|1100.56|1098.06|1100.8|1098.3|1100.8|1098.3|1100.34|1097.84|0
1668798000000|2022-11-18 19:00:00|1101.02|1098.52|1101.7|1099.2|1101.71|1099.21|1100.8|1098.3|0
1668798300000|2022-11-18 19:05:00|1101.71|1099.21|1101.7|1099.2|1101.93|1099.43|1101.47|1098.97|0
1668798600000|2022-11-18 19:10:00|1101.69|1099.19|1101.69|1099.19|1101.93|1099.43|1101.47|1098.97|0
1668798900000|2022-11-18 19:15:00|1101.7|1099.2|1101.7|1099.2|1102.16|1099.66|1101.69|1099.19|0
1668799200000|2022-11-18 19:20:00|1101.69|1099.19|1101.93|1099.43|1101.94|1099.44|1101.69|1099.19|0
1668799500000|2022-11-18 19:25:00|1101.92|1099.42|1101.93|1099.43|1102.15|1099.65|1101.7|1099.2|0
1668799800000|2022-11-18 19:30:00|1101.92|1099.42|1101.7|1099.2|1102.17|1099.67|1101.25|1098.75|0
1668800100000|2022-11-18 19:35:00|1101.48|1098.98|1101.48|1098.98|1101.48|1098.98|1101.02|1098.52|0
1668800400000|2022-11-18 19:40:00|1101.47|1098.97|1101.7|1099.2|1101.93|1099.43|1101.47|1098.97|0
1668800700000|2022-11-18 19:45:00|1101.69|1099.19|1101.47|1098.97|1101.92|1099.42|1101.25|1098.75|0
1668801000000|2022-11-18 19:50:00|1101.48|1098.98|1101.92|1099.42|1101.93|1099.43|1101.47|1098.97|0
1668801300000|2022-11-18 19:55:00|1101.93|1099.43|1102.38|1099.88|1102.38|1099.88|1101.93|1099.43|0
1668801600000|2022-11-18 20:00:00|1102.37|1099.87|1102.85|1100.35|1102.86|1100.36|1102.16|1099.66|0
1668801900000|2022-11-18 20:05:00|1102.86|1100.36|1103.3|1100.8|1103.31|1100.81|1102.85|1100.35|0
1668802200000|2022-11-18 20:10:00|1103.31|1100.81|1103.08|1100.58|1103.53|1101.03|1103.08|1100.58|0
1668802500000|2022-11-18 20:15:00|1103.3|1100.8|1103.29|1100.79|1103.3|1100.8|1102.84|1100.34|0
1668802800000|2022-11-18 20:20:00|1103.28|1100.78|1103.06|1100.56|1103.29|1100.79|1102.6|1100.1|0
1668803100000|2022-11-18 20:25:00|1103.05|1100.55|1103.76|1101.26|1103.76|1101.26|1103.05|1100.55|0
1668803400000|2022-11-18 20:30:00|1103.77|1101.27|1103.52|1101.02|1103.99|1101.49|1103.52|1101.02|0
1668803700000|2022-11-18 20:35:00|1103.53|1101.03|1104.44|1101.94|1104.44|1101.94|1103.52|1101.02|0
1668804000000|2022-11-18 20:40:00|1104.43|1101.93|1104.45|1101.95|1104.67|1102.17|1104.21|1101.71|0
1668804300000|2022-11-18 20:45:00|1104.44|1101.94|1104.46|1101.96|1104.46|1101.96|1103.99|1101.49|0
1668804600000|2022-11-18 20:50:00|1104.47|1101.97|1102.85|1100.35|1104.7|1102.2|1102.84|1100.34|0
1668804900000|2022-11-18 20:55:00|1103.07|1100.57|1103.77|1101.27|1103.78|1101.28|1102.63|1100.13|0
1668805200000|2022-11-18 21:00:00|1103.55|1101.05|1103.22|1100.72|1103.74|1101.24|1103.11|1100.61|0
1668805500000|2022-11-18 21:05:00|1103.17|1100.67|1102.57|1100.07|1103.26|1100.76|1102.23|1099.73|0
1668805800000|2022-11-18 21:10:00|1102.61|1100.11|1102.84|1100.34|1103.22|1100.72|1102.61|1100.11|0
1668806100000|2022-11-18 21:15:00|1102.83|1100.33|1102.95|1100.45|1103.04|1100.54|1102.75|1100.25|0
1668806400000|2022-11-18 21:20:00|1102.93|1100.43|1103.08|1100.58|1103.17|1100.67|1102.93|1100.43|0
1668806700000|2022-11-18 21:25:00|1103.13|1100.63|1103.56|1101.06|1103.56|1101.06|1103.13|1100.63|0
1668807000000|2022-11-18 21:30:00|1103.53|1101.03|1103.04|1100.54|1103.53|1101.03|1102.99|1100.49|0
1668807300000|2022-11-18 21:35:00|1103.08|1100.58|1103.04|1100.54|1103.17|1100.67|1102.99|1100.49|0
1668807600000|2022-11-18 21:40:00|1103.02|1100.52|1102.95|1100.45|1103.08|1100.58|1102.77|1100.27|0
1668807900000|2022-11-18 21:45:00|1102.97|1100.47|1102.99|1100.49|1103.04|1100.54|1102.95|1100.45|0
1668808200000|2022-11-18 21:50:00|1103.02|1100.52|1103.02|1100.52|1103.26|1100.76|1102.9|1100.4|0
1668808500000|2022-11-18 21:55:00|1103.04|1100.54|1103.17|1100.67|1103.47|1100.97|1103.02|1100.52|0
1668808800000|2022-11-18 22:00:00|1103.15|1100.65|1103.15|1100.65|1103.15|1100.65|1103.15|1100.65|0
1668985200000|2022-11-20 23:00:00|1104.44|1101.94|1104.05|1101.55|1104.66|1102.16|1103.94|1101.44|0
1668985500000|2022-11-20 23:05:00|1104.06|1101.56|1103.58|1101.08|1104.19|1101.69|1103.51|1101.01|0
1668985800000|2022-11-20 23:10:00|1103.56|1101.06|1103.29|1100.79|1103.58|1101.08|1103.15|1100.65|0
1668986100000|2022-11-20 23:15:00|1103.31|1100.81|1103.24|1100.74|1103.38|1100.88|1102.73|1100.23|0
1668986400000|2022-11-20 23:20:00|1103.2|1100.7|1102.97|1100.47|1103.2|1100.7|1102.77|1100.27|0
1668986700000|2022-11-20 23:25:00|1102.95|1100.45|1102.82|1100.32|1103.29|1100.79|1102.77|1100.27|0
1668987000000|2022-11-20 23:30:00|1102.86|1100.36|1102.5|1100|1102.91|1100.41|1102.43|1099.93|0
1668987300000|2022-11-20 23:35:00|1102.48|1099.98|1102.63|1100.13|1102.68|1100.18|1102.43|1099.93|0
1668987600000|2022-11-20 23:40:00|1102.59|1100.09|1102.77|1100.27|1102.82|1100.32|1102.57|1100.07|0
1668987900000|2022-11-20 23:45:00|1102.79|1100.29|1102.82|1100.32|1102.95|1100.45|1102.55|1100.05|0
1668988200000|2022-11-20 23:50:00|1102.81|1100.31|1102.68|1100.18|1102.86|1100.36|1102.5|1100|0
1668988500000|2022-11-20 23:55:00|1102.73|1100.23|1102.68|1100.18|1102.77|1100.27|1102.57|1100.07|0
1668988800000|2022-11-21 00:00:00|1102.73|1100.23|1102.34|1099.84|1102.95|1100.45|1102.12|1099.62|0
1668989100000|2022-11-21 00:05:00|1102.32|1099.82|1102.21|1099.71|1102.48|1099.98|1102.1|1099.6|0
1668989400000|2022-11-21 00:10:00|1102.18|1099.68|1102.29|1099.79|1102.42|1099.92|1101.96|1099.46|0
1668989700000|2022-11-21 00:15:00|1102.27|1099.77|1101.97|1099.47|1102.4|1099.9|1101.74|1099.24|0
1668990000000|2022-11-21 00:20:00|1101.96|1099.46|1101.96|1099.46|1102.07|1099.57|1101.85|1099.35|0
1668990300000|2022-11-21 00:25:00|1101.74|1099.24|1102.41|1099.91|1102.63|1100.13|1101.74|1099.24|0
1668990600000|2022-11-21 00:30:00|1102.63|1100.13|1101.96|1099.46|1102.63|1100.13|1101.74|1099.24|0
1668990900000|2022-11-21 00:35:00|1101.74|1099.24|1101.96|1099.46|1101.96|1099.46|1101.73|1099.23|0
1668991200000|2022-11-21 00:40:00|1101.95|1099.45|1102.17|1099.67|1102.18|1099.68|1101.95|1099.45|0
1668991500000|2022-11-21 00:45:00|1102.18|1099.68|1101.51|1099.01|1102.18|1099.68|1101.51|1099.01|0
1668991800000|2022-11-21 00:50:00|1101.52|1099.02|1101.96|1099.46|1101.96|1099.46|1101.51|1099.01|0
1668992100000|2022-11-21 00:55:00|1101.95|1099.45|1101.51|1099.01|1101.96|1099.46|1101.4|1098.9|0
1668992400000|2022-11-21 01:00:00|1101.5|1099|1101.29|1098.79|1101.51|1099.01|1101.06|1098.56|0
1668992700000|2022-11-21 01:05:00|1101.3|1098.8|1101.28|1098.78|1101.52|1099.02|1101.28|1098.78|0
1668993000000|2022-11-21 01:10:00|1101.06|1098.56|1101.06|1098.56|1101.28|1098.78|1100.83|1098.33|0
1668993300000|2022-11-21 01:15:00|1101.05|1098.55|1100.84|1098.34|1101.27|1098.77|1100.61|1098.11|0
1668993600000|2022-11-21 01:20:00|1100.62|1098.12|1100.61|1098.11|1101.06|1098.56|1100.61|1098.11|0
1668993900000|2022-11-21 01:25:00|1100.72|1098.22|1100.4|1097.9|1100.84|1098.34|1100.39|1097.89|0
1668994200000|2022-11-21 01:30:00|1100.62|1098.12|1100.18|1097.68|1100.84|1098.34|1100.17|1097.67|0
1668994500000|2022-11-21 01:35:00|1100.07|1097.57|1100.41|1097.91|1100.41|1097.91|1099.75|1097.25|0
1668994800000|2022-11-21 01:40:00|1100.3|1097.8|1100.64|1098.14|1100.64|1098.14|1100.19|1097.69|0
1668995100000|2022-11-21 01:45:00|1100.63|1098.13|1100.18|1097.68|1100.85|1098.35|1100.18|1097.68|0
1668995400000|2022-11-21 01:50:00|1099.96|1097.46|1099.75|1097.25|1099.97|1097.47|1099.52|1097.02|0
1668995700000|2022-11-21 01:55:00|1099.97|1097.47|1099.53|1097.03|1099.98|1097.48|1099.52|1097.02|0
1668996000000|2022-11-21 02:00:00|1099.52|1097.02|1099.08|1096.58|1099.52|1097.02|1099.08|1096.58|0
1668996300000|2022-11-21 02:05:00|1099.07|1096.57|1099.3|1096.8|1099.53|1097.03|1098.85|1096.35|0
1668996600000|2022-11-21 02:10:00|1099.08|1096.58|1099.51|1097.01|1099.51|1097.01|1099.07|1096.57|0
1668996900000|2022-11-21 02:15:00|1099.29|1096.79|1099.52|1097.02|1099.52|1097.02|1099.29|1096.79|0
1668997200000|2022-11-21 02:20:00|1099.74|1097.24|1099.74|1097.24|1099.96|1097.46|1099.74|1097.24|0
1668997500000|2022-11-21 02:25:00|1099.75|1097.25|1099.96|1097.46|1099.97|1097.47|1099.74|1097.24|0
1668997800000|2022-11-21 02:30:00|1099.85|1097.35|1099.53|1097.03|1099.85|1097.35|1099.52|1097.02|0
1668998100000|2022-11-21 02:35:00|1099.52|1097.02|1099.53|1097.03|1099.75|1097.25|1099.52|1097.02|0
1668998400000|2022-11-21 02:40:00|1099.52|1097.02|1099.31|1096.81|1099.53|1097.03|1099.08|1096.58|0
1668998700000|2022-11-21 02:45:00|1099.3|1096.8|1099.08|1096.58|1099.31|1096.81|1099.08|1096.58|0
1668999000000|2022-11-21 02:50:00|1099.09|1096.59|1099.31|1096.81|1099.31|1096.81|1099.08|1096.58|0
1668999300000|2022-11-21 02:55:00|1099.09|1096.59|1099.31|1096.81|1099.32|1096.82|1099.09|1096.59|0
1668999600000|2022-11-21 03:00:00|1099.09|1096.59|1099.21|1096.71|1099.32|1096.82|1099.09|1096.59|0
1668999900000|2022-11-21 03:05:00|1099.1|1096.6|1099.1|1096.6|1099.32|1096.82|1099.09|1096.59|0
1669000200000|2022-11-21 03:10:00|1099.09|1096.59|1099.32|1096.82|1099.54|1097.04|1099.09|1096.59|0
1669000800000|2022-11-21 03:20:00|1099.1|1096.6|1099.32|1096.82|1099.33|1096.83|1099.1|1096.6|0
1669001100000|2022-11-21 03:25:00|1099.21|1096.71|1099.1|1096.6|1099.32|1096.82|1099.1|1096.6|0
1669001400000|2022-11-21 03:30:00|1099.21|1096.71|1099.1|1096.6|1099.32|1096.82|1099.1|1096.6|0
1669001700000|2022-11-21 03:35:00|1099.09|1096.59|1099.09|1096.59|1099.1|1096.6|1098.87|1096.37|0
1669002000000|2022-11-21 03:40:00|1098.87|1096.37|1098.87|1096.37|1099.09|1096.59|1098.87|1096.37|0
1669002300000|2022-11-21 03:45:00|1098.98|1096.48|1099.09|1096.59|1099.09|1096.59|1098.87|1096.37|0
1669002600000|2022-11-21 03:50:00|1099.31|1096.81|1099.54|1097.04|1099.54|1097.04|1099.31|1096.81|0
1669002900000|2022-11-21 03:55:00|1099.55|1097.05|1099.65|1097.15|1099.76|1097.26|1099.54|1097.04|0
1669003200000|2022-11-21 04:00:00|1099.54|1097.04|1099.76|1097.26|1099.77|1097.27|1099.54|1097.04|0
1669003500000|2022-11-21 04:05:00|1099.77|1097.27|1099.76|1097.26|1099.99|1097.49|1099.76|1097.26|0
1669003800000|2022-11-21 04:10:00|1099.54|1097.04|1099.77|1097.27|1099.77|1097.27|1099.54|1097.04|0
1669004100000|2022-11-21 04:15:00|1099.99|1097.49|1099.77|1097.27|1099.99|1097.49|1099.77|1097.27|0
1669004400000|2022-11-21 04:20:00|1099.76|1097.26|1099.76|1097.26|1099.99|1097.49|1099.76|1097.26|0
1669004700000|2022-11-21 04:25:00|1099.77|1097.27|1099.98|1097.48|1099.99|1097.49|1099.54|1097.04|0
1669005000000|2022-11-21 04:30:00|1099.99|1097.49|1099.76|1097.26|1099.99|1097.49|1099.54|1097.04|0
1669005300000|2022-11-21 04:35:00|1099.75|1097.25|1099.76|1097.26|1099.76|1097.26|1099.53|1097.03|0
1669006200000|2022-11-21 04:50:00|1099.54|1097.04|1099.54|1097.04|1099.76|1097.26|1099.54|1097.04|0
1669006500000|2022-11-21 04:55:00|1099.76|1097.26|1099.76|1097.26|1099.77|1097.27|1099.65|1097.15|0
1669006800000|2022-11-21 05:00:00|1099.77|1097.27|1099.76|1097.26|1099.99|1097.49|1099.54|1097.04|0
1669007100000|2022-11-21 05:05:00|1099.65|1097.15|1099.32|1096.82|1099.76|1097.26|1099.31|1096.81|0
1669007400000|2022-11-21 05:10:00|1099.42|1096.92|1099.53|1097.03|1099.54|1097.04|1099.31|1096.81|0
1669007700000|2022-11-21 05:15:00|1099.42|1096.92|1099.31|1096.81|1099.54|1097.04|1099.3|1096.8|0
1669008000000|2022-11-21 05:20:00|1099.53|1097.03|1099.53|1097.03|1099.53|1097.03|1099.31|1096.81|0
1669008300000|2022-11-21 05:25:00|1099.42|1096.92|1099.31|1096.81|1099.53|1097.03|1099.31|1096.81|0
1669008600000|2022-11-21 05:30:00|1099.53|1097.03|1099.53|1097.03|1099.54|1097.04|1099.31|1096.81|0
1669008900000|2022-11-21 05:35:00|1099.54|1097.04|1099.75|1097.25|1099.76|1097.26|1099.53|1097.03|0
1669009200000|2022-11-21 05:40:00|1099.76|1097.26|1099.53|1097.03|1099.76|1097.26|1099.53|1097.03|0
1669009500000|2022-11-21 05:45:00|1099.31|1096.81|1099.53|1097.03|1099.53|1097.03|1099.31|1096.81|0
1669009800000|2022-11-21 05:50:00|1099.54|1097.04|1099.75|1097.25|1099.76|1097.26|1099.53|1097.03|0
1669010100000|2022-11-21 05:55:00|1099.76|1097.26|1100.2|1097.7|1100.2|1097.7|1099.75|1097.25|0
1669010400000|2022-11-21 06:00:00|1100.21|1097.71|1100.43|1097.93|1100.65|1098.15|1099.98|1097.48|0
1669010700000|2022-11-21 06:05:00|1100.42|1097.92|1100.2|1097.7|1100.43|1097.93|1100.2|1097.7|0
1669011000000|2022-11-21 06:10:00|1099.98|1097.48|1100.43|1097.93|1100.43|1097.93|1099.98|1097.48|0
1669011300000|2022-11-21 06:15:00|1100.42|1097.92|1100.42|1097.92|1100.43|1097.93|1100.2|1097.7|0
1669011600000|2022-11-21 06:20:00|1100.2|1097.7|1100.42|1097.92|1100.42|1097.92|1100.2|1097.7|0
1669011900000|2022-11-21 06:25:00|1100.64|1098.14|1101.08|1098.58|1101.3|1098.8|1100.42|1097.92|0
1669012200000|2022-11-21 06:30:00|1101.07|1098.57|1101.42|1098.92|1101.66|1099.16|1100.85|1098.35|0
1669012500000|2022-11-21 06:35:00|1101.41|1098.91|1100.98|1098.48|1101.42|1098.92|1100.97|1098.47|0
1669012800000|2022-11-21 06:40:00|1100.97|1098.47|1100.97|1098.47|1101.19|1098.69|1100.97|1098.47|0
1669013100000|2022-11-21 06:45:00|1100.98|1098.48|1100.97|1098.47|1101.2|1098.7|1100.97|1098.47|0
1669013400000|2022-11-21 06:50:00|1100.96|1098.46|1100.74|1098.24|1100.96|1098.46|1100.74|1098.24|0
1669013700000|2022-11-21 06:55:00|1100.73|1098.23|1100.52|1098.02|1100.74|1098.24|1100.29|1097.79|0
1669014000000|2022-11-21 07:00:00|1100.3|1097.8|1100.74|1098.24|1101.18|1098.68|1100.3|1097.8|0
1669014300000|2022-11-21 07:05:00|1100.63|1098.13|1100.3|1097.8|1100.74|1098.24|1100.07|1097.57|0
1669014600000|2022-11-21 07:10:00|1100.31|1097.81|1100.75|1098.25|1100.97|1098.47|1100.3|1097.8|0
1669014900000|2022-11-21 07:15:00|1100.97|1098.47|1100.75|1098.25|1100.97|1098.47|1100.75|1098.25|0
1669015200000|2022-11-21 07:20:00|1100.86|1098.36|1100.53|1098.03|1100.97|1098.47|1100.53|1098.03|0
1669015500000|2022-11-21 07:25:00|1100.75|1098.25|1100.97|1098.47|1100.97|1098.47|1100.53|1098.03|0
1669015800000|2022-11-21 07:30:00|1101.19|1098.69|1100.97|1098.47|1101.19|1098.69|1100.97|1098.47|0
1669016100000|2022-11-21 07:35:00|1101.19|1098.69|1101.41|1098.91|1101.63|1099.13|1100.97|1098.47|0
1669016400000|2022-11-21 07:40:00|1101.52|1099.02|1101.17|1098.67|1101.52|1099.02|1100.73|1098.23|0
1669016700000|2022-11-21 07:45:00|1100.93|1098.43|1100.49|1097.99|1101.16|1098.66|1100.48|1097.98|0
1669017000000|2022-11-21 07:50:00|1100.5|1098|1100.27|1097.77|1100.72|1098.22|1100.05|1097.55|0
1669017300000|2022-11-21 07:55:00|1100.28|1097.78|1100.27|1097.77|1100.5|1098|1100.27|1097.77|0
1669017600000|2022-11-21 08:00:00|1100.5|1098|1096.54|1096.04|1101.6|1099.1|1095.79|1095.29|0
1669017900000|2022-11-21 08:05:00|1096.74|1096.24|1095.39|1094.89|1097.79|1097.29|1094.39|1093.89|4
1669018200000|2022-11-21 08:10:00|1095.44|1094.94|1097.14|1096.64|1097.19|1096.69|1094.39|1093.89|6
1669018500000|2022-11-21 08:15:00|1097.19|1096.69|1096.19|1095.69|1097.19|1096.69|1094.09|1093.59|9
1669018800000|2022-11-21 08:20:00|1096.29|1095.79|1094.34|1093.84|1096.29|1095.79|1093.94|1093.44|22
1669019100000|2022-11-21 08:25:00|1094.19|1093.69|1094.69|1094.19|1094.74|1094.24|1093.74|1093.24|12
1669019400000|2022-11-21 08:30:00|1094.74|1094.24|1094.09|1093.59|1094.99|1094.49|1093.39|1092.89|11
1669019700000|2022-11-21 08:35:00|1094.04|1093.54|1094.14|1093.64|1095.44|1094.94|1093.89|1093.39|41
1669020000000|2022-11-21 08:40:00|1094.09|1093.59|1095.29|1094.79|1095.39|1094.89|1094.04|1093.54|2
1669020300000|2022-11-21 08:45:00|1095.34|1094.84|1096.09|1095.59|1096.99|1096.49|1094.99|1094.49|6
1669020600000|2022-11-21 08:50:00|1095.93|1095.43|1097.23|1096.73|1097.68|1097.18|1095.48|1094.98|31
1669020900000|2022-11-21 08:55:00|1097.13|1096.63|1097.08|1096.58|1097.33|1096.83|1096.33|1095.83|9
1669021200000|2022-11-21 09:00:00|1097.03|1096.53|1095.88|1095.38|1097.13|1096.63|1094.98|1094.48|0
1669021500000|2022-11-21 09:05:00|1095.83|1095.33|1097.63|1097.13|1097.88|1097.38|1095.83|1095.33|17
1669021800000|2022-11-21 09:10:00|1097.58|1097.08|1097.18|1096.68|1098.08|1097.58|1096.83|1096.33|4
1669022100000|2022-11-21 09:15:00|1097.23|1096.73|1097.78|1097.28|1099.13|1098.63|1096.88|1096.38|38
1669022400000|2022-11-21 09:20:00|1097.73|1097.23|1098.48|1097.98|1098.83|1098.33|1097.18|1096.68|3
1669022700000|2022-11-21 09:25:00|1098.53|1098.03|1097.88|1097.38|1099.38|1098.88|1097.73|1097.23|4
1669023000000|2022-11-21 09:30:00|1097.93|1097.43|1097.88|1097.38|1098.38|1097.88|1097.53|1097.03|0
1669023300000|2022-11-21 09:35:00|1097.93|1097.43|1098.78|1098.28|1098.98|1098.48|1097.93|1097.43|0
1669023600000|2022-11-21 09:40:00|1098.68|1098.18|1097.78|1097.28|1098.68|1098.18|1097.28|1096.78|0
1669023900000|2022-11-21 09:45:00|1097.83|1097.33|1098.58|1098.08|1098.63|1098.13|1097.83|1097.33|0
1669024200000|2022-11-21 09:50:00|1098.68|1098.18|1099.43|1098.93|1099.53|1099.03|1098.58|1098.08|0
1669024500000|2022-11-21 09:55:00|1099.38|1098.88|1098.68|1098.18|1099.98|1099.48|1098.68|1098.18|0
1669024800000|2022-11-21 10:00:00|1098.73|1098.23|1100.58|1100.08|1100.68|1100.18|1098.73|1098.23|10
1669025100000|2022-11-21 10:05:00|1100.63|1100.13|1100.88|1100.38|1101.38|1100.88|1100.53|1100.03|0
1669025400000|2022-11-21 10:10:00|1100.83|1100.33|1100.73|1100.23|1101.18|1100.68|1100.48|1099.98|0
1669025700000|2022-11-21 10:15:00|1100.68|1100.18|1102.08|1101.58|1102.08|1101.58|1100.18|1099.68|0
1669026000000|2022-11-21 10:20:00|1102.18|1101.68|1102.03|1101.53|1102.33|1101.83|1101.23|1100.73|1
1669026300000|2022-11-21 10:25:00|1102.18|1101.68|1100.88|1100.38|1102.48|1101.98|1100.48|1099.98|3
1669026600000|2022-11-21 10:30:00|1100.98|1100.48|1100.38|1099.88|1101.28|1100.78|1100.13|1099.63|5
1669026900000|2022-11-21 10:35:00|1100.33|1099.83|1101.28|1100.78|1101.58|1101.08|1100.33|1099.83|1
1669027200000|2022-11-21 10:40:00|1101.23|1100.73|1100.23|1099.73|1101.23|1100.73|1100.23|1099.73|0
1669027500000|2022-11-21 10:45:00|1100.28|1099.78|1100.58|1100.08|1100.83|1100.33|1100.18|1099.68|0
1669027800000|2022-11-21 10:50:00|1100.68|1100.18|1100.58|1100.08|1101.48|1100.98|1100.43|1099.93|0
1669028100000|2022-11-21 10:55:00|1100.63|1100.13|1100.68|1100.18|1100.88|1100.38|1100.18|1099.68|0
1669028400000|2022-11-21 11:00:00|1100.58|1100.08|1100.38|1099.88|1101.08|1100.58|1100.28|1099.78|0
1669028700000|2022-11-21 11:05:00|1100.28|1099.78|1100.28|1099.78|1100.33|1099.83|1099.28|1098.78|0
1669029000000|2022-11-21 11:10:00|1100.23|1099.73|1100.78|1100.28|1100.83|1100.33|1100.23|1099.73|0
1669029300000|2022-11-21 11:15:00|1100.73|1100.23|1100.43|1099.93|1100.73|1100.23|1100.18|1099.68|0
1669029600000|2022-11-21 11:20:00|1100.53|1100.03|1098.73|1098.23|1100.53|1100.03|1098.68|1098.18|0
1669029900000|2022-11-21 11:25:00|1098.63|1098.13|1098.98|1098.48|1099.48|1098.98|1098.53|1098.03|0
1669030200000|2022-11-21 11:30:00|1098.88|1098.38|1099.38|1098.88|1099.38|1098.88|1098.78|1098.28|0
1669030500000|2022-11-21 11:35:00|1099.48|1098.98|1100.33|1099.83|1100.33|1099.83|1099.28|1098.78|1
1669030800000|2022-11-21 11:40:00|1100.28|1099.78|1100.08|1099.58|1100.48|1099.98|1099.78|1099.28|1
1669031100000|2022-11-21 11:45:00|1100.03|1099.53|1101.53|1101.03|1101.53|1101.03|1100.03|1099.53|0
1669031400000|2022-11-21 11:50:00|1101.48|1100.98|1100.28|1099.78|1101.63|1101.13|1099.78|1099.28|12
1669031700000|2022-11-21 11:55:00|1100.38|1099.88|1100.68|1100.18|1100.88|1100.38|1099.88|1099.38|0
1669032000000|2022-11-21 12:00:00|1100.73|1100.23|1101.78|1101.28|1101.93|1101.43|1100.73|1100.23|10
1669032300000|2022-11-21 12:05:00|1101.83|1101.33|1102.03|1101.53|1102.08|1101.58|1101.68|1101.18|0
1669032600000|2022-11-21 12:10:00|1102.08|1101.58|1101.28|1100.78|1102.23|1101.73|1101.18|1100.68|0
1669032900000|2022-11-21 12:15:00|1101.23|1100.73|1101.18|1100.68|1101.58|1101.08|1101.03|1100.53|0
1669033200000|2022-11-21 12:20:00|1101.13|1100.63|1102.73|1102.23|1102.98|1102.48|1101.03|1100.53|0
1669033500000|2022-11-21 12:25:00|1102.63|1102.13|1102.78|1102.28|1102.88|1102.38|1102.53|1102.03|0
1669033800000|2022-11-21 12:30:00|1102.83|1102.33|1103.83|1103.33|1103.83|1103.33|1102.83|1102.33|8
1669034100000|2022-11-21 12:35:00|1103.78|1103.28|1103.83|1103.33|1105.08|1104.58|1103.63|1103.13|7
1669034400000|2022-11-21 12:40:00|1103.85|1103.35|1102.8|1102.3|1103.95|1103.45|1102.8|1102.3|8
1669034700000|2022-11-21 12:45:00|1102.85|1102.35|1103.05|1102.55|1103.4|1102.9|1102.35|1101.85|0
1669035000000|2022-11-21 12:50:00|1103.1|1102.6|1104.15|1103.65|1104.2|1103.7|1102.7|1102.2|5
1669035300000|2022-11-21 12:55:00|1104.1|1103.6|1104.05|1103.55|1104.9|1104.4|1103.9|1103.4|0
1669035600000|2022-11-21 13:00:00|1104.1|1103.6|1104.25|1103.75|1104.35|1103.85|1103.8|1103.3|0
1669035900000|2022-11-21 13:05:00|1104.2|1103.7|1105.25|1104.75|1105.35|1104.85|1104.05|1103.55|0
1669036200000|2022-11-21 13:10:00|1105.2|1104.7|1105.1|1104.6|1105.25|1104.75|1104.85|1104.35|0
1669036500000|2022-11-21 13:15:00|1105.05|1104.55|1104.4|1103.9|1105.1|1104.6|1104.3|1103.8|0
1669036800000|2022-11-21 13:20:00|1104.45|1103.95|1104.9|1104.4|1104.9|1104.4|1104.05|1103.55|1
1669037100000|2022-11-21 13:25:00|1105|1104.5|1105.3|1104.8|1105.55|1105.05|1104.6|1104.1|0
1669037400000|2022-11-21 13:30:00|1105.25|1104.75|1105.35|1104.85|1105.95|1105.45|1105.1|1104.6|0
1669037700000|2022-11-21 13:35:00|1105.4|1104.9|1106.3|1105.8|1106.4|1105.9|1105.4|1104.9|0
1669038000000|2022-11-21 13:40:00|1106.4|1105.9|1105.8|1105.3|1106.45|1105.95|1105.35|1104.85|5
1669038300000|2022-11-21 13:45:00|1105.7|1105.2|1104.75|1104.25|1105.95|1105.45|1104.45|1103.95|3
1669038600000|2022-11-21 13:50:00|1104.8|1104.3|1104.35|1103.85|1105.3|1104.8|1104.1|1103.6|111
1669038900000|2022-11-21 13:55:00|1104.4|1103.9|1105.3|1104.8|1105.35|1104.85|1104.35|1103.85|0
1669039200000|2022-11-21 14:00:00|1105.35|1104.85|1105.15|1104.65|1105.35|1104.85|1103.75|1103.25|12
1669039500000|2022-11-21 14:05:00|1105.2|1104.7|1106.15|1105.65|1106.15|1105.65|1105.05|1104.55|7
1669039800000|2022-11-21 14:10:00|1106.1|1105.6|1104.2|1103.7|1106.35|1105.85|1104.2|1103.7|11
1669040100000|2022-11-21 14:15:00|1104.15|1103.65|1101.1|1100.6|1104.15|1103.65|1099.95|1099.45|19
1669040400000|2022-11-21 14:20:00|1101.15|1100.65|1095.9|1095.4|1101.2|1100.7|1095.75|1095.25|5
1669040700000|2022-11-21 14:25:00|1096|1095.5|1096.75|1096.25|1098.15|1097.65|1096|1095.5|22
1669041000000|2022-11-21 14:30:00|1096.8|1096.3|1096.25|1095.75|1098.3|1097.8|1096.25|1095.75|39
1669041300000|2022-11-21 14:35:00|1096.2|1095.7|1092.85|1092.35|1096.2|1095.7|1091.75|1091.25|12
1669041600000|2022-11-21 14:40:00|1092.9|1092.4|1091.15|1090.65|1093.95|1093.45|1091|1090.5|2
1669041900000|2022-11-21 14:45:00|1091.2|1090.7|1093.8|1093.3|1094.05|1093.55|1091|1090.5|0
1669042200000|2022-11-21 14:50:00|1093.75|1093.25|1093.75|1093.25|1094.6|1094.1|1092.75|1092.25|0
1669042500000|2022-11-21 14:55:00|1093.7|1093.2|1094.1|1093.6|1094.35|1093.85|1093.05|1092.55|0
1669042800000|2022-11-21 15:00:00|1094.2|1093.7|1094.95|1094.45|1095|1094.5|1093.75|1093.25|7
1669043100000|2022-11-21 15:05:00|1095|1094.5|1094|1093.5|1095|1094.5|1093.25|1092.75|26
1669043400000|2022-11-21 15:10:00|1094.16|1093.66|1093.16|1092.66|1094.51|1094.01|1092.76|1092.26|6
1669043700000|2022-11-21 15:15:00|1093.26|1092.76|1093.26|1090.76|1093.41|1092.91|1091.76|1090.76|24
1669044000000|2022-11-21 15:20:00|1093.25|1090.75|1092.13|1089.63|1093.26|1090.76|1091.45|1088.95|0
1669044300000|2022-11-21 15:25:00|1092.35|1089.85|1092.13|1089.63|1092.58|1090.08|1091.9|1089.4|0
1669044600000|2022-11-21 15:30:00|1092.12|1089.62|1092.33|1089.83|1092.79|1090.29|1091.9|1089.4|0
1669044900000|2022-11-21 15:35:00|1092.22|1089.72|1092.55|1090.05|1093|1090.5|1092.11|1089.61|0
1669045200000|2022-11-21 15:40:00|1092.77|1090.27|1092.11|1089.61|1093|1090.5|1092.1|1089.6|0
1669045500000|2022-11-21 15:45:00|1092.1|1089.6|1092.09|1089.59|1092.32|1089.82|1091.65|1089.15|0
1669045800000|2022-11-21 15:50:00|1091.87|1089.37|1092.1|1089.6|1092.1|1089.6|1091.87|1089.37|0
1669046100000|2022-11-21 15:55:00|1092.09|1089.59|1093.21|1090.71|1093.21|1090.71|1092.09|1089.59|0
1669046400000|2022-11-21 16:00:00|1092.99|1090.49|1092.99|1090.49|1093.43|1090.93|1092.76|1090.26|0
1669046700000|2022-11-21 16:05:00|1092.77|1090.27|1093.43|1090.93|1093.44|1090.94|1092.77|1090.27|0
1669047000000|2022-11-21 16:10:00|1093.21|1090.71|1092.99|1090.49|1093.22|1090.72|1092.76|1090.26|0
1669047300000|2022-11-21 16:15:00|1092.78|1090.28|1093.21|1090.71|1093.45|1090.95|1092.78|1090.28|0
1669047600000|2022-11-21 16:20:00|1092.99|1090.49|1093.88|1091.38|1094.1|1091.6|1092.99|1090.49|0
1669047900000|2022-11-21 16:25:00|1094.1|1091.6|1093.2|1090.7|1094.1|1091.6|1092.76|1090.26|0
1669048200000|2022-11-21 16:30:00|1093.42|1090.92|1092.97|1090.47|1093.64|1091.14|1092.74|1090.24|0
1669048500000|2022-11-21 16:35:00|1092.75|1090.25|1093.63|1091.13|1094.08|1091.58|1092.75|1090.25|0
1669048800000|2022-11-21 16:40:00|1093.64|1091.14|1093.63|1091.13|1094.08|1091.58|1093.62|1091.12|0
1669049100000|2022-11-21 16:45:00|1093.62|1091.12|1093.86|1091.36|1093.86|1091.36|1093.62|1091.12|0
1669049400000|2022-11-21 16:50:00|1093.85|1091.35|1094.08|1091.58|1094.31|1091.81|1093.63|1091.13|0
1669049700000|2022-11-21 16:55:00|1094.07|1091.57|1093.17|1090.67|1094.08|1091.58|1092.71|1090.21|0
1669050000000|2022-11-21 17:00:00|1093.16|1090.66|1093.64|1091.14|1093.86|1091.36|1092.95|1090.45|0
1669050300000|2022-11-21 17:05:00|1093.86|1091.36|1093.64|1091.14|1094.09|1091.59|1093.63|1091.13|0
1669050600000|2022-11-21 17:10:00|1093.65|1091.15|1093.64|1091.14|1094.31|1091.81|1093.64|1091.14|0
1669050900000|2022-11-21 17:15:00|1093.86|1091.36|1093.53|1091.03|1094.08|1091.58|1093.19|1090.69|0
1669051200000|2022-11-21 17:20:00|1093.63|1091.13|1094.06|1091.56|1094.07|1091.57|1093.4|1090.9|0
1669051500000|2022-11-21 17:25:00|1094.07|1091.57|1093.85|1091.35|1094.3|1091.8|1093.84|1091.34|0
1669051800000|2022-11-21 17:30:00|1093.84|1091.34|1094.75|1092.25|1094.97|1092.47|1093.84|1091.34|0
1669052100000|2022-11-21 17:35:00|1094.74|1092.24|1094.75|1092.25|1095.21|1092.71|1094.74|1092.24|0
1669052400000|2022-11-21 17:40:00|1094.53|1092.03|1094.98|1092.48|1094.98|1092.48|1094.53|1092.03|0
1669052700000|2022-11-21 17:45:00|1094.97|1092.47|1094.74|1092.24|1095.2|1092.7|1094.74|1092.24|0
1669053000000|2022-11-21 17:50:00|1094.73|1092.23|1094.73|1092.23|1094.74|1092.24|1094.51|1092.01|0
1669053300000|2022-11-21 17:55:00|1094.51|1092.01|1094.51|1092.01|1094.96|1092.46|1094.28|1091.78|0
1669053600000|2022-11-21 18:00:00|1094.73|1092.23|1095.39|1092.89|1095.4|1092.9|1094.73|1092.23|0
1669053900000|2022-11-21 18:05:00|1095.29|1092.79|1095.63|1093.13|1095.85|1093.35|1095.17|1092.67|0
1669054200000|2022-11-21 18:10:00|1095.85|1093.35|1096.53|1094.03|1096.76|1094.26|1095.85|1093.35|0
1669054500000|2022-11-21 18:15:00|1096.64|1094.14|1096.31|1093.81|1096.75|1094.25|1096.3|1093.8|0
1669054800000|2022-11-21 18:20:00|1096.32|1093.82|1095.87|1093.37|1096.54|1094.04|1095.86|1093.36|0
1669055100000|2022-11-21 18:25:00|1095.88|1093.38|1096.09|1093.59|1096.1|1093.6|1095.87|1093.37|0
1669055400000|2022-11-21 18:30:00|1096.1|1093.6|1095.88|1093.38|1096.1|1093.6|1095.43|1092.93|0
1669055700000|2022-11-21 18:35:00|1095.66|1093.16|1096.56|1094.06|1096.56|1094.06|1095.66|1093.16|0
1669056000000|2022-11-21 18:40:00|1096.57|1094.07|1096.34|1093.84|1096.57|1094.07|1095.89|1093.39|0
1669056300000|2022-11-21 18:45:00|1096.33|1093.83|1095.67|1093.17|1096.33|1093.83|1095.67|1093.17|0
1669056600000|2022-11-21 18:50:00|1095.68|1093.18|1095.44|1092.94|1095.9|1093.4|1095.44|1092.94|0
1669056900000|2022-11-21 18:55:00|1095.45|1092.95|1095.1|1092.6|1095.67|1093.17|1095|1092.5|0
1669057200000|2022-11-21 19:00:00|1095.21|1092.71|1095.67|1093.17|1095.89|1093.39|1095.21|1092.71|0
1669057500000|2022-11-21 19:05:00|1095.89|1093.39|1096.1|1093.6|1096.12|1093.62|1095.89|1093.39|0
1669057800000|2022-11-21 19:10:00|1096|1093.5|1095.88|1093.38|1096.11|1093.61|1095.44|1092.94|0
1669058100000|2022-11-21 19:15:00|1095.77|1093.27|1095.89|1093.39|1096.11|1093.61|1095.67|1093.17|0
1669058400000|2022-11-21 19:20:00|1095.88|1093.38|1094.99|1092.49|1095.88|1093.38|1094.98|1092.48|0
1669058700000|2022-11-21 19:25:00|1095.21|1092.71|1095.1|1092.6|1095.44|1092.94|1094.99|1092.49|0
1669059000000|2022-11-21 19:30:00|1094.99|1092.49|1095.21|1092.71|1095.66|1093.16|1094.98|1092.48|0
1669059300000|2022-11-21 19:35:00|1095.43|1092.93|1095.43|1092.93|1095.43|1092.93|1094.98|1092.48|0
1669059600000|2022-11-21 19:40:00|1095.42|1092.92|1095.19|1092.69|1095.65|1093.15|1094.97|1092.47|0
1669059900000|2022-11-21 19:45:00|1094.97|1092.47|1095.41|1092.91|1095.42|1092.92|1094.97|1092.47|0
1669060200000|2022-11-21 19:50:00|1095.42|1092.92|1095.75|1093.25|1095.87|1093.37|1095.19|1092.69|0
1669060500000|2022-11-21 19:55:00|1095.65|1093.15|1095.41|1092.91|1095.87|1093.37|1095.41|1092.91|0
1669060800000|2022-11-21 20:00:00|1095.3|1092.8|1095.87|1093.37|1095.87|1093.37|1095.19|1092.69|0
1669061100000|2022-11-21 20:05:00|1095.86|1093.36|1095.75|1093.25|1095.87|1093.37|1095.41|1092.91|0
1669061400000|2022-11-21 20:10:00|1095.64|1093.14|1095.86|1093.36|1095.86|1093.36|1095.41|1092.91|0
1669061700000|2022-11-21 20:15:00|1095.64|1093.14|1096.08|1093.58|1096.09|1093.59|1095.64|1093.14|0
1669062000000|2022-11-21 20:20:00|1096.09|1093.59|1095.4|1092.9|1096.2|1093.7|1095.4|1092.9|0
1669062300000|2022-11-21 20:25:00|1095.41|1092.91|1095.18|1092.68|1095.41|1092.91|1094.95|1092.45|0
1669062600000|2022-11-21 20:30:00|1095.4|1092.9|1095.29|1092.79|1095.64|1093.14|1095.18|1092.68|0
1669062900000|2022-11-21 20:35:00|1095.4|1092.9|1095.4|1092.9|1095.63|1093.13|1095.4|1092.9|0
1669063200000|2022-11-21 20:40:00|1095.51|1093.01|1095.4|1092.9|1095.62|1093.12|1095.17|1092.67|0
1669063500000|2022-11-21 20:45:00|1095.41|1092.91|1095.86|1093.36|1095.86|1093.36|1095.4|1092.9|0
1669063800000|2022-11-21 20:50:00|1095.87|1093.37|1095.86|1093.36|1096.1|1093.6|1095.63|1093.13|0
1669064100000|2022-11-21 20:55:00|1095.64|1093.14|1095.2|1092.7|1095.86|1093.36|1095.08|1092.58|0
1669064400000|2022-11-21 21:00:00|1095.42|1092.92|1095.46|1092.96|1095.75|1093.25|1095.33|1092.83|0
1669064700000|2022-11-21 21:05:00|1095.51|1093.01|1095.51|1093.01|1095.75|1093.25|1095.28|1092.78|0
1669065000000|2022-11-21 21:10:00|1095.55|1093.05|1095.8|1093.3|1095.93|1093.43|1095.55|1093.05|0
1669065300000|2022-11-21 21:15:00|1095.75|1093.25|1095.93|1093.43|1096.07|1093.57|1095.75|1093.25|0
1669065600000|2022-11-21 21:20:00|1095.89|1093.39|1095.73|1093.23|1095.89|1093.39|1095.71|1093.21|0
1669065900000|2022-11-21 21:25:00|1095.71|1093.21|1095.55|1093.05|1095.71|1093.21|1095.51|1093.01|0
1669066200000|2022-11-21 21:30:00|1095.51|1093.01|1095.55|1093.05|1095.6|1093.1|1095.42|1092.92|0
1669066500000|2022-11-21 21:35:00|1095.51|1093.01|1095.75|1093.25|1095.8|1093.3|1095.51|1093.01|0
1669066800000|2022-11-21 21:40:00|1095.78|1093.28|1095.75|1093.25|1095.84|1093.34|1095.75|1093.25|0
1669067100000|2022-11-21 21:45:00|1095.76|1093.26|1095.66|1093.16|1095.93|1093.43|1095.55|1093.05|0
1669067400000|2022-11-21 21:50:00|1095.69|1093.19|1095.28|1092.78|1095.69|1093.19|1095.28|1092.78|0
1669067700000|2022-11-21 21:55:00|1095.31|1092.81|1095.37|1092.87|1095.46|1092.96|1095.28|1092.78|0
1669068000000|2022-11-21 22:00:00|1095.35|1092.85|1095.44|1092.94|1095.46|1092.96|1095.35|1092.85|0
1669068300000|2022-11-21 22:05:00|1095.42|1092.92|1095.46|1092.96|1095.55|1093.05|1095.42|1092.92|0
1669068600000|2022-11-21 22:10:00|1095.44|1092.94|1095.44|1092.94|1095.46|1092.96|1095.4|1092.9|0
1669068900000|2022-11-21 22:15:00|1095.46|1092.96|1095.55|1093.05|1095.57|1093.07|1095.46|1092.96|0
1669069200000|2022-11-21 22:20:00|1095.51|1093.01|1095.49|1092.99|1095.55|1093.05|1095.49|1092.99|0
1669069500000|2022-11-21 22:25:00|1095.48|1092.98|1095.46|1092.96|1095.48|1092.98|1095.46|1092.96|0
1669069800000|2022-11-21 22:30:00|1095.49|1092.99|1095.48|1092.98|1095.49|1092.99|1095.48|1092.98|0
1669070100000|2022-11-21 22:35:00|1095.49|1092.99|1095.46|1092.96|1095.49|1092.99|1095.46|1092.96|0
1669070400000|2022-11-21 22:40:00|1095.48|1092.98|1095.42|1092.92|1095.48|1092.98|1095.42|1092.92|0
1669070700000|2022-11-21 22:45:00|1095.4|1092.9|1095.35|1092.85|1095.42|1092.92|1095.35|1092.85|0
1669071000000|2022-11-21 22:50:00|1095.33|1092.83|1095.35|1092.85|1095.35|1092.85|1095.33|1092.83|0
1669071600000|2022-11-21 23:00:00|1095.4|1092.9|1095.89|1093.39|1095.89|1093.39|1095.31|1092.81|0
1669071900000|2022-11-21 23:05:00|1095.93|1093.43|1095.75|1093.25|1095.93|1093.43|1095.6|1093.1|0
1669072200000|2022-11-21 23:10:00|1095.78|1093.28|1095.8|1093.3|1095.93|1093.43|1095.55|1093.05|0
1669072500000|2022-11-21 23:15:00|1095.84|1093.34|1095.57|1093.07|1095.84|1093.34|1095.51|1093.01|0
1669072800000|2022-11-21 23:20:00|1095.58|1093.08|1095.55|1093.05|1095.84|1093.34|1095.42|1092.92|0
1669073100000|2022-11-21 23:25:00|1095.6|1093.1|1095.33|1092.83|1095.66|1093.16|1095.28|1092.78|0
1669073400000|2022-11-21 23:30:00|1095.37|1092.87|1095.37|1092.87|1095.66|1093.16|1095.17|1092.67|0
1669073700000|2022-11-21 23:35:00|1095.33|1092.83|1095.46|1092.96|1095.51|1093.01|1095.24|1092.74|0
1669074000000|2022-11-21 23:40:00|1095.49|1092.99|1095.33|1092.83|1095.55|1093.05|1095.33|1092.83|0
1669074300000|2022-11-21 23:45:00|1095.28|1092.78|1095.28|1092.78|1095.33|1092.83|1095.24|1092.74|0
1669074600000|2022-11-21 23:50:00|1095.31|1092.81|1095.46|1092.96|1095.51|1093.01|1095.31|1092.81|0
1669074900000|2022-11-21 23:55:00|1095.44|1092.94|1095.71|1093.21|1095.8|1093.3|1095.42|1092.92|0
1669075200000|2022-11-22 00:00:00|1095.75|1093.25|1096.36|1093.86|1096.4|1093.9|1095.6|1093.1|0
1669075500000|2022-11-22 00:05:00|1096.4|1093.9|1096.22|1093.72|1096.49|1093.99|1096.05|1093.55|0
1669075800000|2022-11-22 00:10:00|1096.18|1093.68|1096.12|1093.62|1096.36|1093.86|1096.1|1093.6|0
1669076100000|2022-11-22 00:15:00|1096.14|1093.64|1096.75|1094.25|1096.98|1094.48|1096.1|1093.6|0
1669076400000|2022-11-22 00:20:00|1096.65|1094.15|1096.54|1094.04|1096.98|1094.48|1096.54|1094.04|0
1669076700000|2022-11-22 00:25:00|1096.75|1094.25|1096.77|1094.27|1096.98|1094.48|1096.54|1094.04|0
1669077000000|2022-11-22 00:30:00|1096.98|1094.48|1096.54|1094.04|1097.2|1094.7|1096.54|1094.04|0
1669077300000|2022-11-22 00:35:00|1096.43|1093.93|1096.76|1094.26|1096.77|1094.27|1096.32|1093.82|0
1669077600000|2022-11-22 00:40:00|1096.77|1094.27|1096.76|1094.26|1096.77|1094.27|1096.55|1094.05|0
1669077900000|2022-11-22 00:45:00|1096.54|1094.04|1095.89|1093.39|1096.54|1094.04|1095.88|1093.38|0
1669078200000|2022-11-22 00:50:00|1095.88|1093.38|1095.88|1093.38|1095.89|1093.39|1095.78|1093.28|0
1669078500000|2022-11-22 00:55:00|1095.89|1093.39|1096.32|1093.82|1096.32|1093.82|1095.88|1093.38|0
1669078800000|2022-11-22 01:00:00|1096.1|1093.6|1096.1|1093.6|1096.32|1093.82|1096.1|1093.6|0
1669079100000|2022-11-22 01:05:00|1096.09|1093.59|1096.32|1093.82|1096.54|1094.04|1096.09|1093.59|0
1669079400000|2022-11-22 01:10:00|1096.21|1093.71|1096.32|1093.82|1096.54|1094.04|1096.1|1093.6|0
1669079700000|2022-11-22 01:15:00|1096.33|1093.83|1096.32|1093.82|1096.54|1094.04|1096.1|1093.6|0
1669080000000|2022-11-22 01:20:00|1096.54|1094.04|1096.55|1094.05|1096.55|1094.05|1096.32|1093.82|0
1669080300000|2022-11-22 01:25:00|1096.77|1094.27|1096.33|1093.83|1096.77|1094.27|1096.32|1093.82|0
1669080600000|2022-11-22 01:30:00|1096.54|1094.04|1096.99|1094.49|1096.99|1094.49|1096.54|1094.04|0
1669080900000|2022-11-22 01:35:00|1097.1|1094.6|1097.21|1094.71|1097.64|1095.14|1096.99|1094.49|0
1669081200000|2022-11-22 01:40:00|1097.2|1094.7|1096.55|1094.05|1097.21|1094.71|1096.55|1094.05|0
1669081500000|2022-11-22 01:45:00|1096.77|1094.27|1095.89|1093.39|1096.77|1094.27|1095.89|1093.39|0
1669081800000|2022-11-22 01:50:00|1095.88|1093.38|1095.67|1093.17|1095.89|1093.39|1095.66|1093.16|0
1669082100000|2022-11-22 01:55:00|1095.66|1093.16|1095.88|1093.38|1095.88|1093.38|1095.66|1093.16|0
1669082400000|2022-11-22 02:00:00|1095.89|1093.39|1095.44|1092.94|1095.89|1093.39|1095.44|1092.94|0
1669082700000|2022-11-22 02:05:00|1095.45|1092.95|1095.66|1093.16|1095.88|1093.38|1095.44|1092.94|0
1669083000000|2022-11-22 02:10:00|1095.67|1093.17|1095.89|1093.39|1095.89|1093.39|1095.67|1093.17|0
1669083300000|2022-11-22 02:15:00|1095.88|1093.38|1095.78|1093.28|1095.89|1093.39|1095.67|1093.17|0
1669083600000|2022-11-22 02:20:00|1095.67|1093.17|1095.67|1093.17|1095.89|1093.39|1095.67|1093.17|0
1669083900000|2022-11-22 02:25:00|1095.66|1093.16|1095.44|1092.94|1095.67|1093.17|1095.23|1092.73|0
1669084200000|2022-11-22 02:30:00|1095.34|1092.84|1095.22|1092.72|1095.44|1092.94|1095|1092.5|0
1669084500000|2022-11-22 02:35:00|1095.33|1092.83|1095|1092.5|1095.44|1092.94|1095|1092.5|0
1669084800000|2022-11-22 02:40:00|1095.01|1092.51|1095.01|1092.51|1095.23|1092.73|1095|1092.5|0
1669085100000|2022-11-22 02:45:00|1095|1092.5|1095|1092.5|1095.01|1092.51|1094.78|1092.28|0
1669085400000|2022-11-22 02:50:00|1095.01|1092.51|1095.01|1092.51|1095.23|1092.73|1095.01|1092.51|0
1669085700000|2022-11-22 02:55:00|1095.22|1092.72|1095.23|1092.73|1095.45|1092.95|1095.22|1092.72|0
1669086000000|2022-11-22 03:00:00|1095.24|1092.74|1095.23|1092.73|1095.45|1092.95|1095.23|1092.73|0
1669086300000|2022-11-22 03:05:00|1095.24|1092.74|1095.46|1092.96|1095.46|1092.96|1095.23|1092.73|0
1669086600000|2022-11-22 03:10:00|1095.45|1092.95|1095.45|1092.95|1095.46|1092.96|1095.45|1092.95|0
1669086900000|2022-11-22 03:15:00|1095.23|1092.73|1095.46|1092.96|1095.46|1092.96|1095.23|1092.73|0
1669087200000|2022-11-22 03:20:00|1095.45|1092.95|1095.68|1093.18|1095.68|1093.18|1095.23|1092.73|0
1669087500000|2022-11-22 03:25:00|1095.57|1093.07|1095.68|1093.18|1095.68|1093.18|1095.46|1092.96|0
1669087800000|2022-11-22 03:30:00|1095.9|1093.4|1095.9|1093.4|1095.9|1093.4|1095.68|1093.18|0
1669088100000|2022-11-22 03:35:00|1096.01|1093.51|1095.9|1093.4|1096.01|1093.51|1095.68|1093.18|0
1669088400000|2022-11-22 03:40:00|1095.79|1093.29|1095.89|1093.39|1096.12|1093.62|1095.68|1093.18|0
1669088700000|2022-11-22 03:45:00|1095.68|1093.18|1095.89|1093.39|1095.89|1093.39|1095.67|1093.17|0
1669089000000|2022-11-22 03:50:00|1095.79|1093.29|1095.46|1092.96|1095.89|1093.39|1095.45|1092.95|0
1669089300000|2022-11-22 03:55:00|1095.45|1092.95|1095.45|1092.95|1095.56|1093.06|1095.45|1092.95|0
1669089600000|2022-11-22 04:00:00|1095.67|1093.17|1095.85|1093.35|1095.85|1093.35|1095.45|1092.95|0
1669089900000|2022-11-22 04:05:00|1095.95|1093.45|1095.95|1093.45|1095.95|1093.45|1095.95|1093.45|0
1669090200000|2022-11-22 04:10:00|1098.45|1095.95|1098.45|1095.95|1098.45|1095.95|1098.45|1095.95|0
1669090800000|2022-11-22 04:20:00|1098.23|1095.73|1098.23|1095.73|1098.23|1095.73|1098.23|1095.73|0
1669091100000|2022-11-22 04:25:00|1098.01|1095.51|1098.02|1095.52|1098.02|1095.52|1098.01|1095.51|0
1669091400000|2022-11-22 04:30:00|1098.23|1095.73|1098.23|1095.73|1098.24|1095.74|1098.23|1095.73|0
1669092000000|2022-11-22 04:40:00|1098.24|1095.74|1098.24|1095.74|1098.24|1095.74|1098.24|1095.74|0
1669092300000|2022-11-22 04:45:00|1098.23|1095.73|1098.23|1095.73|1098.24|1095.74|1098.01|1095.51|0
1669092600000|2022-11-22 04:50:00|1098.24|1095.74|1099.23|1096.73|1099.23|1096.73|1098.23|1095.73|0
1669092900000|2022-11-22 04:55:00|1099.01|1096.51|1099.01|1096.51|1099.01|1096.51|1099.01|1096.51|0
1669093200000|2022-11-22 05:00:00|1099.23|1096.73|1098.79|1096.29|1099.23|1096.73|1098.79|1096.29|0
1669093500000|2022-11-22 05:05:00|1098.78|1096.28|1098.79|1096.29|1098.9|1096.4|1098.78|1096.28|0
1669093800000|2022-11-22 05:10:00|1098.78|1096.28|1098.79|1096.29|1099.01|1096.51|1098.78|1096.28|0
1669094100000|2022-11-22 05:15:00|1098.57|1096.07|1099.29|1096.79|1099.29|1096.79|1098.57|1096.07|0
1669094400000|2022-11-22 05:20:00|1099.51|1097.01|1099.28|1096.78|1099.51|1097.01|1099.28|1096.78|0
1669094700000|2022-11-22 05:25:00|1099.17|1096.67|1099.06|1096.56|1099.17|1096.67|1098.84|1096.34|0
1669095000000|2022-11-22 05:30:00|1098.95|1096.45|1098.84|1096.34|1099.06|1096.56|1098.84|1096.34|0
1669095300000|2022-11-22 05:35:00|1098.62|1096.12|1099.05|1096.55|1099.05|1096.55|1098.62|1096.12|0
1669095600000|2022-11-22 05:40:00|1098.83|1096.33|1098.94|1096.44|1099.05|1096.55|1098.83|1096.33|0
1669095900000|2022-11-22 05:45:00|1099.05|1096.55|1098.84|1096.34|1099.05|1096.55|1098.83|1096.33|0
1669096200000|2022-11-22 05:50:00|1098.83|1096.33|1098.83|1096.33|1099.06|1096.56|1098.61|1096.11|0
1669096500000|2022-11-22 05:55:00|1098.94|1096.44|1098.83|1096.33|1099.05|1096.55|1098.83|1096.33|0
1669096800000|2022-11-22 06:00:00|1098.84|1096.34|1098.84|1096.34|1099.17|1096.67|1098.83|1096.33|0
1669097100000|2022-11-22 06:05:00|1098.83|1096.33|1099.06|1096.56|1099.06|1096.56|1098.83|1096.33|0
1669097400000|2022-11-22 06:10:00|1098.84|1096.34|1099.06|1096.56|1099.06|1096.56|1098.84|1096.34|0
1669097700000|2022-11-22 06:15:00|1099.05|1096.55|1099.27|1096.77|1099.27|1096.77|1099.05|1096.55|0
1669098000000|2022-11-22 06:20:00|1099.28|1096.78|1099.05|1096.55|1099.28|1096.78|1099.05|1096.55|0
1669098300000|2022-11-22 06:25:00|1099.27|1096.77|1099.27|1096.77|1099.49|1096.99|1099.27|1096.77|0
1669098600000|2022-11-22 06:30:00|1099.28|1096.78|1098.61|1096.11|1099.28|1096.78|1098.39|1095.89|0
1669098900000|2022-11-22 06:35:00|1098.5|1096|1098.62|1096.12|1098.62|1096.12|1098.39|1095.89|0
1669099200000|2022-11-22 06:40:00|1098.51|1096.01|1098.83|1096.33|1098.83|1096.33|1098.4|1095.9|0
1669099500000|2022-11-22 06:45:00|1098.61|1096.11|1098.6|1096.1|1098.83|1096.33|1098.6|1096.1|0
1669099800000|2022-11-22 06:50:00|1098.71|1096.21|1098.61|1096.11|1098.82|1096.32|1098.6|1096.1|0
1669100100000|2022-11-22 06:55:00|1098.6|1096.1|1098.82|1096.32|1098.82|1096.32|1098.6|1096.1|0
1669100400000|2022-11-22 07:00:00|1098.61|1096.11|1097.73|1095.23|1098.61|1096.11|1097.73|1095.23|0
1669100700000|2022-11-22 07:05:00|1097.95|1095.45|1098.17|1095.67|1098.17|1095.67|1097.51|1095.01|0
1669101000000|2022-11-22 07:10:00|1098.06|1095.56|1098.49|1095.99|1098.6|1096.1|1098.06|1095.56|0
1669101300000|2022-11-22 07:15:00|1098.38|1095.88|1097.72|1095.22|1098.39|1095.89|1097.72|1095.22|0
1669101600000|2022-11-22 07:20:00|1097.5|1095|1098.17|1095.67|1098.38|1095.88|1097.49|1094.99|0
1669101900000|2022-11-22 07:25:00|1098.28|1095.78|1098.17|1095.67|1098.39|1095.89|1098.16|1095.66|0
1669102200000|2022-11-22 07:30:00|1098.27|1095.77|1099.67|1097.17|1099.89|1097.39|1098.17|1095.67|0
1669102500000|2022-11-22 07:35:00|1099.89|1097.39|1099.01|1096.51|1099.89|1097.39|1098.8|1096.3|0
1669102800000|2022-11-22 07:40:00|1098.9|1096.4|1099.23|1096.73|1099.45|1096.95|1098.58|1096.08|0
1669103100000|2022-11-22 07:45:00|1099.34|1096.84|1099.68|1097.18|1099.9|1097.4|1099.23|1096.73|0
1669103400000|2022-11-22 07:50:00|1099.46|1096.96|1099.25|1096.75|1099.68|1097.18|1099.03|1096.53|0
1669103700000|2022-11-22 07:55:00|1099.47|1096.97|1098.81|1096.31|1099.69|1097.19|1098.59|1096.09|0
1669104000000|2022-11-22 08:00:00|1099.03|1096.53|1101.9|1099.4|1101.9|1099.4|1098.64|1096.14|0
1669104300000|2022-11-22 08:05:00|1102.12|1099.62|1107.06|1106.56|1108.71|1108.21|1102.12|1099.62|10
1669104600000|2022-11-22 08:10:00|1107.11|1106.61|1105.56|1105.06|1107.61|1107.11|1105.56|1105.06|4
1669104900000|2022-11-22 08:15:00|1105.61|1105.11|1106.21|1105.71|1108.36|1107.86|1105.61|1105.11|1
1669105200000|2022-11-22 08:20:00|1106.36|1105.86|1105.36|1104.86|1107.41|1106.91|1105.36|1104.86|0
1669105500000|2022-11-22 08:25:00|1105.41|1104.91|1105.26|1104.76|1106.01|1105.51|1105.26|1104.76|14
1669105800000|2022-11-22 08:30:00|1105.21|1104.71|1103.06|1102.56|1105.21|1104.71|1102.46|1101.96|2
1669106100000|2022-11-22 08:35:00|1103.01|1102.51|1104.71|1104.21|1104.96|1104.46|1102.91|1102.41|0
1669106400000|2022-11-22 08:40:00|1104.61|1104.11|1103.86|1103.36|1105.76|1105.26|1103.21|1102.71|11
1669106700000|2022-11-22 08:45:00|1103.71|1103.21|1103.66|1103.16|1104.11|1103.61|1102.71|1102.21|6
1669107000000|2022-11-22 08:50:00|1103.79|1103.29|1103.69|1103.19|1104.14|1103.64|1102.94|1102.44|3
1669107300000|2022-11-22 08:55:00|1103.74|1103.24|1103.59|1103.09|1104.29|1103.79|1103.44|1102.94|0
1669107600000|2022-11-22 09:00:00|1103.64|1103.14|1102.94|1102.44|1104.29|1103.79|1102.79|1102.29|0
1669107900000|2022-11-22 09:05:00|1103.04|1102.54|1104.94|1104.44|1104.94|1104.44|1102.19|1101.69|0
1669108200000|2022-11-22 09:10:00|1104.84|1104.34|1106.19|1105.69|1106.29|1105.79|1104.09|1103.59|0
1669108500000|2022-11-22 09:15:00|1106.29|1105.79|1106.29|1105.79|1107.09|1106.59|1105.99|1105.49|0
1669108800000|2022-11-22 09:20:00|1106.24|1105.74|1106.89|1106.39|1107.39|1106.89|1106.24|1105.74|0
1669109100000|2022-11-22 09:25:00|1106.99|1106.49|1106.44|1105.94|1107.14|1106.64|1106.24|1105.74|0
1669109400000|2022-11-22 09:30:00|1106.49|1105.99|1108.64|1108.14|1108.69|1108.19|1106.49|1105.99|0
1669109700000|2022-11-22 09:35:00|1108.59|1108.09|1110.14|1109.64|1110.44|1109.94|1108.54|1108.04|0
1669110000000|2022-11-22 09:40:00|1110.19|1109.69|1110.24|1109.74|1110.64|1110.14|1110.14|1109.64|0
1669110300000|2022-11-22 09:45:00|1110.34|1109.84|1110.39|1109.89|1111.04|1110.54|1110.34|1109.84|0
1669110600000|2022-11-22 09:50:00|1110.29|1109.79|1110.99|1110.49|1111.04|1110.54|1110.04|1109.54|0
1669110900000|2022-11-22 09:55:00|1111.04|1110.54|1111.39|1110.89|1111.84|1111.34|1110.74|1110.24|0
1669111200000|2022-11-22 10:00:00|1111.34|1110.84|1111.24|1110.74|1111.94|1111.44|1110.89|1110.39|0
1669111500000|2022-11-22 10:05:00|1111.19|1110.69|1111.09|1110.59|1111.49|1110.99|1110.79|1110.29|0
1669111800000|2022-11-22 10:10:00|1111.19|1110.69|1108.69|1108.19|1111.24|1110.74|1108.64|1108.14|0
1669112100000|2022-11-22 10:15:00|1108.74|1108.24|1108.49|1107.99|1108.99|1108.49|1108.39|1107.89|0
1669112400000|2022-11-22 10:20:00|1108.34|1107.84|1109.14|1108.64|1109.54|1109.04|1108.04|1107.54|0
1669112700000|2022-11-22 10:25:00|1109.24|1108.74|1109.29|1108.79|1109.94|1109.44|1108.84|1108.34|0
1669113000000|2022-11-22 10:30:00|1109.39|1108.89|1109.29|1108.79|1109.94|1109.44|1109.29|1108.79|0
1669113300000|2022-11-22 10:35:00|1109.34|1108.84|1110.09|1109.59|1110.29|1109.79|1109.29|1108.79|0
1669113600000|2022-11-22 10:40:00|1110.04|1109.54|1110.09|1109.59|1110.09|1109.59|1109.74|1109.24|0
1669113900000|2022-11-22 10:45:00|1110.19|1109.69|1109.94|1109.44|1110.54|1110.04|1109.94|1109.44|15
1669114200000|2022-11-22 10:50:00|1109.99|1109.49|1111.09|1110.59|1111.14|1110.64|1109.74|1109.24|0
1669114500000|2022-11-22 10:55:00|1111.04|1110.54|1109.34|1108.84|1111.14|1110.64|1109.29|1108.79|21
1669114800000|2022-11-22 11:00:00|1109.39|1108.89|1109.94|1109.44|1110.09|1109.59|1109.34|1108.84|1
1669115100000|2022-11-22 11:05:00|1109.99|1109.49|1110.09|1109.59|1110.59|1110.09|1109.99|1109.49|0
1669115400000|2022-11-22 11:10:00|1110.04|1109.54|1109.49|1108.99|1110.34|1109.84|1109.44|1108.94|21
1669115700000|2022-11-22 11:15:00|1109.39|1108.89|1110.54|1110.04|1111.79|1111.29|1108.94|1108.44|1
1669116000000|2022-11-22 11:20:00|1110.49|1109.99|1111.29|1110.79|1111.44|1110.94|1110.49|1109.99|0
1669116300000|2022-11-22 11:25:00|1111.39|1110.89|1112.04|1111.54|1112.29|1111.79|1111.34|1110.84|0
1669116600000|2022-11-22 11:30:00|1112.14|1111.64|1114.19|1113.69|1114.34|1113.84|1112.14|1111.64|10
1669116900000|2022-11-22 11:35:00|1114.24|1113.74|1115.04|1114.54|1115.09|1114.59|1114.24|1113.74|2
1669117200000|2022-11-22 11:40:00|1114.99|1114.49|1115.59|1115.09|1115.64|1115.14|1114.74|1114.24|4
1669117500000|2022-11-22 11:45:00|1115.54|1115.04|1115.94|1115.44|1116.04|1115.54|1115.29|1114.79|1
1669117800000|2022-11-22 11:50:00|1115.89|1115.39|1115.39|1114.89|1116.09|1115.59|1115.34|1114.84|0
1669118100000|2022-11-22 11:55:00|1115.44|1114.94|1115.14|1114.64|1116.14|1115.64|1115.09|1114.59|0
1669118400000|2022-11-22 12:00:00|1115.09|1114.59|1115.79|1115.29|1116.09|1115.59|1114.94|1114.44|0
1669118700000|2022-11-22 12:05:00|1115.69|1115.19|1116.04|1115.54|1116.24|1115.74|1115.49|1114.99|0
1669119000000|2022-11-22 12:10:00|1116.14|1115.64|1115.44|1114.94|1116.14|1115.64|1115.44|1114.94|10
1669119300000|2022-11-22 12:15:00|1115.39|1114.89|1114.89|1114.39|1115.39|1114.89|1114.59|1114.09|0
1669119600000|2022-11-22 12:20:00|1114.84|1114.34|1114.74|1114.24|1115.39|1114.89|1114.74|1114.24|0
1669119900000|2022-11-22 12:25:00|1114.79|1114.29|1114.74|1114.24|1114.99|1114.49|1114.64|1114.14|0
1669120200000|2022-11-22 12:30:00|1114.69|1114.19|1115.54|1115.04|1115.59|1115.09|1114.34|1113.84|0
1669120500000|2022-11-22 12:35:00|1115.44|1114.94|1115.09|1114.59|1115.44|1114.94|1115.04|1114.54|0
1669120800000|2022-11-22 12:40:00|1114.88|1114.38|1115.53|1115.03|1115.73|1115.23|1114.88|1114.38|0
1669121100000|2022-11-22 12:45:00|1115.48|1114.98|1116.18|1115.68|1116.18|1115.68|1115.48|1114.98|0
1669121400000|2022-11-22 12:50:00|1116.28|1115.78|1115.93|1115.43|1116.33|1115.83|1115.28|1114.78|0
1669121700000|2022-11-22 12:55:00|1115.88|1115.38|1116.33|1115.83|1116.43|1115.93|1115.58|1115.08|0
1669122000000|2022-11-22 13:00:00|1116.43|1115.93|1116.88|1116.38|1117.43|1116.93|1116.43|1115.93|0
1669122300000|2022-11-22 13:05:00|1116.93|1116.43|1116.48|1115.98|1117.13|1116.63|1115.63|1115.13|9
1669122600000|2022-11-22 13:10:00|1116.53|1116.03|1117.28|1116.78|1117.38|1116.88|1116.53|1116.03|12
1669122900000|2022-11-22 13:15:00|1117.33|1116.83|1117.13|1116.63|1117.63|1117.13|1116.93|1116.43|0
1669123200000|2022-11-22 13:20:00|1117.08|1116.58|1117.48|1116.98|1117.63|1117.13|1116.88|1116.38|0
1669123500000|2022-11-22 13:25:00|1117.53|1117.03|1117.08|1116.58|1117.78|1117.28|1116.98|1116.48|10
1669123800000|2022-11-22 13:30:00|1117.13|1116.63|1117.38|1116.88|1117.63|1117.13|1117.13|1116.63|0
1669124100000|2022-11-22 13:35:00|1117.43|1116.93|1117.33|1116.83|1117.88|1117.38|1117.13|1116.63|0
1669124400000|2022-11-22 13:40:00|1117.28|1116.78|1117.03|1116.53|1117.48|1116.98|1116.88|1116.38|0
1669124700000|2022-11-22 13:45:00|1116.93|1116.43|1117.18|1116.68|1117.63|1117.13|1116.73|1116.23|0
1669125000000|2022-11-22 13:50:00|1117.08|1116.58|1118.23|1117.73|1118.48|1117.98|1117.03|1116.53|0
1669125300000|2022-11-22 13:55:00|1118.28|1117.78|1118.58|1118.08|1118.88|1118.38|1117.93|1117.43|0
1669125600000|2022-11-22 14:00:00|1118.63|1118.13|1117.23|1116.73|1118.73|1118.23|1116.83|1116.33|52
1669125900000|2022-11-22 14:05:00|1117.28|1116.78|1116.88|1116.38|1117.28|1116.78|1115.98|1115.48|4
1669126200000|2022-11-22 14:10:00|1116.73|1116.23|1115.98|1115.48|1117.13|1116.63|1115.53|1115.03|0
1669126500000|2022-11-22 14:15:00|1116.08|1115.58|1116.43|1115.93|1116.53|1116.03|1115.38|1114.88|0
1669126800000|2022-11-22 14:20:00|1116.38|1115.88|1116.63|1116.13|1116.68|1116.18|1115.68|1115.18|7
1669127100000|2022-11-22 14:25:00|1116.58|1116.08|1116.83|1116.33|1117.08|1116.58|1116.18|1115.68|29
1669127400000|2022-11-22 14:30:00|1116.93|1116.43|1117.03|1116.53|1119.03|1118.53|1115.58|1115.08|95
1669127700000|2022-11-22 14:35:00|1117.08|1116.58|1117.93|1117.43|1118.43|1117.93|1116.63|1116.13|35
1669128000000|2022-11-22 14:40:00|1117.73|1117.23|1117.83|1117.33|1117.93|1117.43|1115.88|1115.38|0
1669128300000|2022-11-22 14:45:00|1117.88|1117.38|1118.43|1117.93|1118.48|1117.98|1117.68|1117.18|2
1669128600000|2022-11-22 14:50:00|1118.48|1117.98|1117.98|1117.48|1118.88|1118.38|1117.73|1117.23|0
1669128900000|2022-11-22 14:55:00|1118.03|1117.53|1118.93|1118.43|1119.58|1119.08|1117.83|1117.33|0
1669129200000|2022-11-22 15:00:00|1118.88|1118.38|1120.13|1119.63|1120.68|1120.18|1118.83|1118.33|0
1669129500000|2022-11-22 15:05:00|1120.08|1119.58|1119.98|1119.48|1120.33|1119.83|1119.63|1119.13|0
1669129800000|2022-11-22 15:10:00|1120.05|1119.55|1119.65|1119.15|1120.35|1119.85|1118.9|1118.4|16
1669130100000|2022-11-22 15:15:00|1119.6|1119.1|1119.98|1117.48|1119.98|1119.2|1117.5|1117|68
1669130400000|2022-11-22 15:20:00|1120.2|1117.7|1120.19|1117.69|1120.43|1117.93|1119.97|1117.47|0
1669130700000|2022-11-22 15:25:00|1120.2|1117.7|1120.87|1118.37|1120.87|1118.37|1119.96|1117.46|89
1669131000000|2022-11-22 15:30:00|1120.86|1118.36|1120.42|1117.92|1121.34|1118.84|1119.96|1117.46|0
1669131300000|2022-11-22 15:35:00|1120.41|1117.91|1120.4|1117.9|1120.65|1118.15|1120.39|1117.89|0
1669131600000|2022-11-22 15:40:00|1120.41|1117.91|1120.86|1118.36|1121.09|1118.59|1120.39|1117.89|0
1669131900000|2022-11-22 15:45:00|1120.97|1118.47|1121.78|1119.28|1121.79|1119.29|1120.63|1118.13|0
1669132200000|2022-11-22 15:50:00|1121.79|1119.29|1121.34|1118.84|1122.02|1119.52|1121.34|1118.84|0
1669132500000|2022-11-22 15:55:00|1121.56|1119.06|1121.35|1118.85|1121.8|1119.3|1121.32|1118.82|0
1669132800000|2022-11-22 16:00:00|1121.57|1119.07|1121.1|1118.6|1121.57|1119.07|1120.66|1118.16|0
1669133100000|2022-11-22 16:05:00|1121.33|1118.83|1121.55|1119.05|1121.56|1119.06|1121.09|1118.59|0
1669133400000|2022-11-22 16:10:00|1121.56|1119.06|1121.1|1118.6|1121.57|1119.07|1120.87|1118.37|0
1669133700000|2022-11-22 16:15:00|1121.09|1118.59|1121.11|1118.61|1121.11|1118.61|1120.4|1117.9|0
1669134000000|2022-11-22 16:20:00|1121.1|1118.6|1121.11|1118.61|1121.34|1118.84|1120.88|1118.38|0
1669134300000|2022-11-22 16:25:00|1121.1|1118.6|1121.11|1118.61|1121.34|1118.84|1120.66|1118.16|0
1669134600000|2022-11-22 16:30:00|1121.1|1118.6|1120.88|1118.38|1121.11|1118.61|1120.2|1117.7|0
1669134900000|2022-11-22 16:35:00|1120.87|1118.37|1120.65|1118.15|1120.88|1118.38|1120.19|1117.69|0
1669135200000|2022-11-22 16:40:00|1120.87|1118.37|1120.87|1118.37|1121.1|1118.6|1120.86|1118.36|0
1669135500000|2022-11-22 16:45:00|1120.86|1118.36|1121.1|1118.6|1121.1|1118.6|1120.64|1118.14|0
1669135800000|2022-11-22 16:50:00|1121.09|1118.59|1121.1|1118.6|1121.33|1118.83|1120.64|1118.14|0
1669136100000|2022-11-22 16:55:00|1121.11|1118.61|1121.34|1118.84|1121.34|1118.84|1121.1|1118.6|0
1669136400000|2022-11-22 17:00:00|1121.33|1118.83|1121.57|1119.07|1121.8|1119.3|1121.12|1118.62|0
1669136700000|2022-11-22 17:05:00|1121.35|1118.85|1121.11|1118.61|1121.57|1119.07|1121.1|1118.6|0
1669137000000|2022-11-22 17:10:00|1121.12|1118.62|1121.12|1118.62|1121.57|1119.07|1121.11|1118.61|0
1669137300000|2022-11-22 17:15:00|1121.34|1118.84|1121.35|1118.85|1121.8|1119.3|1121.12|1118.62|0
1669137600000|2022-11-22 17:20:00|1121.34|1118.84|1121.11|1118.61|1121.35|1118.85|1120.88|1118.38|0
1669137900000|2022-11-22 17:25:00|1121.12|1118.62|1121.11|1118.61|1121.34|1118.84|1120.88|1118.38|0
1669138200000|2022-11-22 17:30:00|1121.12|1118.62|1121.34|1118.84|1121.34|1118.84|1121.11|1118.61|0
1669138500000|2022-11-22 17:35:00|1121.57|1119.07|1121.79|1119.29|1121.79|1119.29|1121.56|1119.06|0
1669138800000|2022-11-22 17:40:00|1121.57|1119.07|1121.79|1119.29|1121.79|1119.29|1121.33|1118.83|0
1669139100000|2022-11-22 17:45:00|1121.8|1119.3|1121.78|1119.28|1121.8|1119.3|1121.56|1119.06|0
1669139400000|2022-11-22 17:50:00|1121.79|1119.29|1121.33|1118.83|1121.79|1119.29|1121.33|1118.83|0
1669139700000|2022-11-22 17:55:00|1121.11|1118.61|1121.34|1118.84|1121.56|1119.06|1121.11|1118.61|0
1669140000000|2022-11-22 18:00:00|1121.33|1118.83|1121.56|1119.06|1121.57|1119.07|1121.1|1118.6|0
1669140300000|2022-11-22 18:05:00|1121.45|1118.95|1122.03|1119.53|1122.26|1119.76|1121.33|1118.83|0
1669140600000|2022-11-22 18:10:00|1122.04|1119.54|1122.49|1119.99|1122.49|1119.99|1122.04|1119.54|0
1669140900000|2022-11-22 18:15:00|1122.5|1120|1122.49|1119.99|1122.5|1120|1122.27|1119.77|0
1669141200000|2022-11-22 18:20:00|1122.5|1120|1122.72|1120.22|1122.72|1120.22|1122.26|1119.76|0
1669141500000|2022-11-22 18:25:00|1122.71|1120.21|1122.94|1120.44|1122.95|1120.45|1122.71|1120.21|0
1669141800000|2022-11-22 18:30:00|1122.95|1120.45|1122.94|1120.44|1123.17|1120.67|1122.94|1120.44|0
1669142100000|2022-11-22 18:35:00|1122.72|1120.22|1122.71|1120.21|1122.94|1120.44|1122.48|1119.98|0
1669142400000|2022-11-22 18:40:00|1122.72|1120.22|1122.94|1120.44|1122.94|1120.44|1122.71|1120.21|0
1669142700000|2022-11-22 18:45:00|1122.95|1120.45|1123.17|1120.67|1123.17|1120.67|1122.94|1120.44|0
1669143000000|2022-11-22 18:50:00|1123.16|1120.66|1123.18|1120.68|1123.4|1120.9|1123.05|1120.55|0
1669143300000|2022-11-22 18:55:00|1123.17|1120.67|1123.17|1120.67|1123.17|1120.67|1122.94|1120.44|0
1669143600000|2022-11-22 19:00:00|1123.18|1120.68|1123.17|1120.67|1123.18|1120.68|1122.72|1120.22|0
1669143900000|2022-11-22 19:05:00|1123.18|1120.68|1122.71|1120.21|1123.18|1120.68|1122.71|1120.21|0
1669144200000|2022-11-22 19:10:00|1122.72|1120.22|1122.71|1120.21|1122.72|1120.22|1122.48|1119.98|0
1669144500000|2022-11-22 19:15:00|1122.6|1120.1|1123.16|1120.66|1123.17|1120.67|1122.6|1120.1|0
1669144800000|2022-11-22 19:20:00|1122.94|1120.44|1123.17|1120.67|1123.39|1120.89|1122.94|1120.44|0
1669145100000|2022-11-22 19:25:00|1122.94|1120.44|1123.17|1120.67|1123.17|1120.67|1122.94|1120.44|0
1669145400000|2022-11-22 19:30:00|1122.95|1120.45|1122.72|1120.22|1123.17|1120.67|1122.49|1119.99|0
1669145700000|2022-11-22 19:35:00|1122.73|1120.23|1123.19|1120.69|1123.41|1120.91|1122.73|1120.23|0
1669146000000|2022-11-22 19:40:00|1123.18|1120.68|1122.72|1120.22|1123.19|1120.69|1122.72|1120.22|0
1669146300000|2022-11-22 19:45:00|1122.95|1120.45|1123.18|1120.68|1123.18|1120.68|1122.95|1120.45|0
1669146600000|2022-11-22 19:50:00|1123.41|1120.91|1123.41|1120.91|1123.42|1120.92|1123.18|1120.68|0
1669146900000|2022-11-22 19:55:00|1123.42|1120.92|1123.42|1120.92|1123.64|1121.14|1123.41|1120.91|0
1669147200000|2022-11-22 20:00:00|1123.41|1120.91|1124.11|1121.61|1124.33|1121.83|1123.41|1120.91|0
1669147500000|2022-11-22 20:05:00|1123.89|1121.39|1124.11|1121.61|1124.11|1121.61|1123.88|1121.38|0
1669147800000|2022-11-22 20:10:00|1124.1|1121.6|1124.22|1121.72|1124.33|1121.83|1123.87|1121.37|0
1669148100000|2022-11-22 20:15:00|1124.33|1121.83|1123.88|1121.38|1124.34|1121.84|1123.87|1121.37|0
1669148400000|2022-11-22 20:20:00|1123.89|1121.39|1124.12|1121.62|1124.12|1121.62|1123.88|1121.38|0
1669148700000|2022-11-22 20:25:00|1124.11|1121.61|1124.11|1121.61|1124.12|1121.62|1123.88|1121.38|0
1669149000000|2022-11-22 20:30:00|1124.12|1121.62|1124.35|1121.85|1124.35|1121.85|1123.89|1121.39|0
1669149300000|2022-11-22 20:35:00|1124.34|1121.84|1124.13|1121.63|1124.35|1121.85|1124.12|1121.62|0
1669149600000|2022-11-22 20:40:00|1124.12|1121.62|1124.12|1121.62|1124.13|1121.63|1123.89|1121.39|0
1669149900000|2022-11-22 20:45:00|1123.9|1121.4|1123.91|1121.41|1124.13|1121.63|1123.9|1121.4|0
1669150200000|2022-11-22 20:50:00|1124.13|1121.63|1124.57|1122.07|1124.59|1122.09|1123.67|1121.17|0
1669150500000|2022-11-22 20:55:00|1124.35|1121.85|1124.91|1122.41|1125.03|1122.53|1124.34|1121.84|0
1669150800000|2022-11-22 21:00:00|1125.11|1122.61|1124.93|1122.43|1125.19|1122.69|1124.63|1122.13|0
1669151100000|2022-11-22 21:05:00|1124.91|1122.41|1124.84|1122.34|1124.93|1122.43|1124.72|1122.22|0
1669151400000|2022-11-22 21:10:00|1124.81|1122.31|1124.93|1122.43|1125.02|1122.52|1124.68|1122.18|0
1669151700000|2022-11-22 21:15:00|1124.88|1122.38|1124.93|1122.43|1125.07|1122.57|1124.84|1122.34|0
1669152000000|2022-11-22 21:20:00|1124.88|1122.38|1124.84|1122.34|1124.97|1122.47|1124.84|1122.34|0
1669152300000|2022-11-22 21:25:00|1124.79|1122.29|1124.93|1122.43|1124.93|1122.43|1124.72|1122.22|0
1669152600000|2022-11-22 21:30:00|1124.91|1122.41|1124.84|1122.34|1124.93|1122.43|1124.79|1122.29|0
1669152900000|2022-11-22 21:35:00|1124.88|1122.38|1124.72|1122.22|1124.88|1122.38|1124.72|1122.22|0
1669153200000|2022-11-22 21:40:00|1124.68|1122.18|1124.68|1122.18|1124.68|1122.18|1124.68|1122.18|0
1669153500000|2022-11-22 21:45:00|1124.63|1122.13|1124.88|1122.38|1124.93|1122.43|1124.54|1122.04|0
1669153800000|2022-11-22 21:50:00|1124.93|1122.43|1124.84|1122.34|1124.97|1122.47|1124.79|1122.29|0
1669154100000|2022-11-22 21:55:00|1124.86|1122.36|1125.02|1122.52|1125.02|1122.52|1124.84|1122.34|0
1669154400000|2022-11-22 22:00:00|1124.97|1122.47|1125|1122.5|1125.04|1122.54|1124.95|1122.45|0
1669154700000|2022-11-22 22:05:00|1124.95|1122.45|1124.97|1122.47|1125|1122.5|1124.93|1122.43|0
1669155000000|2022-11-22 22:10:00|1124.95|1122.45|1125|1122.5|1125|1122.5|1124.95|1122.45|0
1669155300000|2022-11-22 22:15:00|1124.97|1122.47|1125.04|1122.54|1125.11|1122.61|1124.97|1122.47|0
1669155600000|2022-11-22 22:20:00|1125.07|1122.57|1125.04|1122.54|1125.07|1122.57|1125.04|1122.54|0
1669156500000|2022-11-22 22:35:00|1125.07|1122.57|1125.11|1122.61|1125.16|1122.66|1125.04|1122.54|0
1669156800000|2022-11-22 22:40:00|1125.16|1122.66|1125.16|1122.66|1125.18|1122.68|1125.11|1122.61|0
1669157400000|2022-11-22 22:50:00|1125.18|1122.68|1125.18|1122.68|1125.2|1122.7|1125.18|1122.68|0
1669157700000|2022-11-22 22:55:00|1125.16|1122.66|1125.18|1122.68|1125.2|1122.7|1125.16|1122.66|0
1669158000000|2022-11-22 23:00:00|1125.13|1122.63|1125.04|1122.54|1125.45|1122.95|1124.97|1122.47|0
1669158300000|2022-11-22 23:05:00|1125.07|1122.57|1124.97|1122.47|1125.07|1122.57|1124.88|1122.38|0
1669158600000|2022-11-22 23:10:00|1124.98|1122.48|1125.16|1122.66|1125.23|1122.73|1124.98|1122.48|0
1669158900000|2022-11-22 23:15:00|1125.2|1122.7|1125.25|1122.75|1125.41|1122.91|1125.07|1122.57|0
1669159200000|2022-11-22 23:20:00|1125.32|1122.82|1125.36|1122.86|1125.45|1122.95|1125.25|1122.75|0
1669159500000|2022-11-22 23:25:00|1125.32|1122.82|1125.2|1122.7|1125.41|1122.91|1125.16|1122.66|0
1669159800000|2022-11-22 23:30:00|1125.23|1122.73|1125.07|1122.57|1125.36|1122.86|1125.07|1122.57|0
1669160100000|2022-11-22 23:35:00|1125.11|1122.61|1125.07|1122.57|1125.16|1122.66|1125.07|1122.57|0
1669160400000|2022-11-22 23:40:00|1125.09|1122.59|1125.02|1122.52|1125.16|1122.66|1124.93|1122.43|0
1669160700000|2022-11-22 23:45:00|1125.07|1122.57|1125.07|1122.57|1125.07|1122.57|1124.88|1122.38|0
1669161000000|2022-11-22 23:50:00|1125.04|1122.54|1125.02|1122.52|1125.07|1122.57|1124.91|1122.41|0
1669161300000|2022-11-22 23:55:00|1125|1122.5|1125.32|1122.82|1125.36|1122.86|1124.85|1122.35|0
1669161600000|2022-11-23 00:00:00|1125.41|1122.91|1125.77|1123.27|1125.77|1123.27|1125.36|1122.86|0
1669161900000|2022-11-23 00:05:00|1125.8|1123.3|1125.55|1123.05|1125.89|1123.39|1125.5|1123|0
1669162200000|2022-11-23 00:10:00|1125.57|1123.07|1125.64|1123.14|1125.68|1123.18|1125.45|1122.95|0
1669162500000|2022-11-23 00:15:00|1125.66|1123.16|1125.03|1122.53|1125.77|1123.27|1124.81|1122.31|0
1669162800000|2022-11-23 00:20:00|1125.04|1122.54|1125.03|1122.53|1125.04|1122.54|1125.03|1122.53|0
1669163100000|2022-11-23 00:25:00|1125.04|1122.54|1124.81|1122.31|1125.04|1122.54|1124.81|1122.31|0
1669163400000|2022-11-23 00:30:00|1124.82|1122.32|1124.81|1122.31|1124.82|1122.32|1124.81|1122.31|0
1669164000000|2022-11-23 00:40:00|1124.59|1122.09|1124.58|1122.08|1124.59|1122.09|1124.58|1122.08|0
1669164300000|2022-11-23 00:45:00|1124.59|1122.09|1124.58|1122.08|1124.59|1122.09|1124.58|1122.08|0
1669164600000|2022-11-23 00:50:00|1124.59|1122.09|1124.58|1122.08|1124.81|1122.31|1124.58|1122.08|0
1669165200000|2022-11-23 01:00:00|1124.57|1122.07|1124.58|1122.08|1124.58|1122.08|1124.35|1121.85|0
1669165500000|2022-11-23 01:05:00|1124.57|1122.07|1124.58|1122.08|1124.8|1122.3|1124.57|1122.07|0
1669165800000|2022-11-23 01:10:00|1124.57|1122.07|1124.57|1122.07|1124.58|1122.08|1124.57|1122.07|0
1669166100000|2022-11-23 01:15:00|1124.35|1121.85|1124.57|1122.07|1124.57|1122.07|1124.35|1121.85|0
1669166400000|2022-11-23 01:20:00|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|1124.12|1121.62|0
1669166700000|2022-11-23 01:25:00|1124.57|1122.07|1124.35|1121.85|1124.58|1122.08|1124.35|1121.85|0
1669167000000|2022-11-23 01:30:00|1124.24|1121.74|1124.35|1121.85|1124.57|1122.07|1124.12|1121.62|0
1669167300000|2022-11-23 01:35:00|1124.34|1121.84|1124.35|1121.85|1124.57|1122.07|1124.12|1121.62|0
1669167600000|2022-11-23 01:40:00|1124.57|1122.07|1124.13|1121.63|1124.58|1122.08|1124.13|1121.63|0
1669167900000|2022-11-23 01:45:00|1124.35|1121.85|1123.9|1121.4|1124.35|1121.85|1123.9|1121.4|0
1669168200000|2022-11-23 01:50:00|1123.91|1121.41|1124.57|1122.07|1124.57|1122.07|1123.9|1121.4|0
1669168500000|2022-11-23 01:55:00|1124.79|1122.29|1124.57|1122.07|1125.02|1122.52|1124.57|1122.07|0
1669168800000|2022-11-23 02:00:00|1124.58|1122.08|1124.58|1122.08|1124.8|1122.3|1124.57|1122.07|0
1669169100000|2022-11-23 02:05:00|1124.57|1122.07|1124.79|1122.29|1124.8|1122.3|1124.57|1122.07|0
1669169400000|2022-11-23 02:10:00|1124.57|1122.07|1124.57|1122.07|1124.79|1122.29|1124.57|1122.07|0
1669169700000|2022-11-23 02:15:00|1124.46|1121.96|1124.35|1121.85|1124.57|1122.07|1124.35|1121.85|0
1669170000000|2022-11-23 02:20:00|1124.34|1121.84|1124.12|1121.62|1124.34|1121.84|1124.12|1121.62|0
1669170300000|2022-11-23 02:25:00|1124.35|1121.85|1124.34|1121.84|1124.57|1122.07|1124.23|1121.73|0
1669170600000|2022-11-23 02:30:00|1124.35|1121.85|1124.12|1121.62|1124.35|1121.85|1124.12|1121.62|0
1669170900000|2022-11-23 02:35:00|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|1124.12|1121.62|0
1669171200000|2022-11-23 02:40:00|1124.34|1121.84|1123.9|1121.4|1124.35|1121.85|1123.89|1121.39|0
1669171500000|2022-11-23 02:45:00|1124.12|1121.62|1124.12|1121.62|1124.12|1121.62|1123.9|1121.4|0
1669171800000|2022-11-23 02:50:00|1124.13|1121.63|1124.13|1121.63|1124.13|1121.63|1124.12|1121.62|0
1669172100000|2022-11-23 02:55:00|1124.35|1121.85|1124.58|1122.08|1124.58|1122.08|1124.35|1121.85|0
1669172400000|2022-11-23 03:00:00|1124.47|1121.97|1124.23|1121.73|1124.58|1122.08|1124.13|1121.63|0
1669172700000|2022-11-23 03:05:00|1124.12|1121.62|1124.12|1121.62|1124.35|1121.85|1124.12|1121.62|0
1669173000000|2022-11-23 03:10:00|1124.13|1121.63|1124.13|1121.63|1124.13|1121.63|1124.12|1121.62|0
1669173300000|2022-11-23 03:15:00|1124.12|1121.62|1124.12|1121.62|1124.13|1121.63|1124.12|1121.62|0
1669173600000|2022-11-23 03:20:00|1124.13|1121.63|1124.13|1121.63|1124.13|1121.63|1124.13|1121.63|0
1669173900000|2022-11-23 03:25:00|1124.12|1121.62|1124.13|1121.63|1124.13|1121.63|1124.12|1121.62|0
1669174200000|2022-11-23 03:30:00|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|0
1669174500000|2022-11-23 03:35:00|1124.36|1121.86|1124.35|1121.85|1124.36|1121.86|1124.35|1121.85|0
1669175100000|2022-11-23 03:45:00|1124.58|1122.08|1124.58|1122.08|1124.58|1122.08|1124.57|1122.07|0
1669175400000|2022-11-23 03:50:00|1124.57|1122.07|1124.35|1121.85|1124.58|1122.08|1124.35|1121.85|0
1669175700000|2022-11-23 03:55:00|1124.12|1121.62|1124.35|1121.85|1124.35|1121.85|1124.12|1121.62|0
1669176000000|2022-11-23 04:00:00|1124.24|1121.74|1124.12|1121.62|1124.24|1121.74|1123.9|1121.4|0
1669176300000|2022-11-23 04:05:00|1124.11|1121.61|1124.12|1121.62|1124.12|1121.62|1123.89|1121.39|0
1669176600000|2022-11-23 04:10:00|1124.34|1121.84|1124.35|1121.85|1124.35|1121.85|1124.34|1121.84|0
1669176900000|2022-11-23 04:15:00|1124.34|1121.84|1124.35|1121.85|1124.35|1121.85|1124.34|1121.84|0
1669177800000|2022-11-23 04:30:00|1124.57|1122.07|1124.57|1122.07|1124.57|1122.07|1124.57|1122.07|0
1669178100000|2022-11-23 04:35:00|1124.56|1122.06|1124.35|1121.85|1124.57|1122.07|1124.34|1121.84|0
1669178400000|2022-11-23 04:40:00|1124.57|1122.07|1124.57|1122.07|1124.57|1122.07|1124.57|1122.07|0
1669178700000|2022-11-23 04:45:00|1124.56|1122.06|1124.34|1121.84|1124.57|1122.07|1124.34|1121.84|0
1669179000000|2022-11-23 04:50:00|1124.35|1121.85|1124.34|1121.84|1124.46|1121.96|1124.34|1121.84|0
1669179300000|2022-11-23 04:55:00|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|1124.34|1121.84|0
1669179600000|2022-11-23 05:00:00|1124.34|1121.84|1124.34|1121.84|1124.57|1122.07|1124.34|1121.84|0
1669179900000|2022-11-23 05:05:00|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|1124.34|1121.84|0
1669180200000|2022-11-23 05:10:00|1124.34|1121.84|1124.35|1121.85|1124.35|1121.85|1124.34|1121.84|0
1669180800000|2022-11-23 05:20:00|1124.57|1122.07|1124.57|1122.07|1124.58|1122.08|1124.57|1122.07|0
1669181100000|2022-11-23 05:25:00|1124.58|1122.08|1124.58|1122.08|1124.58|1122.08|1124.35|1121.85|0
1669181400000|2022-11-23 05:30:00|1124.57|1122.07|1124.35|1121.85|1124.58|1122.08|1124.35|1121.85|0
1669181700000|2022-11-23 05:35:00|1124.57|1122.07|1124.35|1121.85|1124.57|1122.07|1124.35|1121.85|0
1669182000000|2022-11-23 05:40:00|1124.58|1122.08|1124.81|1122.31|1124.81|1122.31|1124.47|1121.97|0
1669182300000|2022-11-23 05:45:00|1124.8|1122.3|1124.58|1122.08|1124.81|1122.31|1124.58|1122.08|0
1669182600000|2022-11-23 05:50:00|1124.8|1122.3|1124.58|1122.08|1124.81|1122.31|1124.58|1122.08|0
1669182900000|2022-11-23 05:55:00|1124.59|1122.09|1124.36|1121.86|1124.81|1122.31|1124.36|1121.86|0
1669183200000|2022-11-23 06:00:00|1124.47|1121.97|1124.59|1122.09|1124.71|1122.21|1124.37|1121.87|0
1669183500000|2022-11-23 06:05:00|1124.58|1122.08|1124.36|1121.86|1124.59|1122.09|1124.36|1121.86|0
1669183800000|2022-11-23 06:10:00|1124.58|1122.08|1124.58|1122.08|1124.58|1122.08|1124.35|1121.85|0
1669184100000|2022-11-23 06:15:00|1124.47|1121.97|1124.35|1121.85|1124.58|1122.08|1124.35|1121.85|0
1669184400000|2022-11-23 06:20:00|1124.58|1122.08|1124.57|1122.07|1124.58|1122.08|1124.57|1122.07|0
1669184700000|2022-11-23 06:25:00|1124.35|1121.85|1124.34|1121.84|1124.35|1121.85|1124.11|1121.61|0
1669185000000|2022-11-23 06:30:00|1124.35|1121.85|1124.35|1121.85|1124.35|1121.85|1124.12|1121.62|0
1669185300000|2022-11-23 06:35:00|1124.23|1121.73|1124.13|1121.63|1124.35|1121.85|1124.12|1121.62|0
1669185600000|2022-11-23 06:40:00|1124.12|1121.62|1124.35|1121.85|1124.35|1121.85|1124.12|1121.62|0
1669185900000|2022-11-23 06:45:00|1124.24|1121.74|1124.35|1121.85|1124.35|1121.85|1124.13|1121.63|0
1669186200000|2022-11-23 06:50:00|1124.36|1121.86|1124.36|1121.86|1124.36|1121.86|1123.86|1121.36|0
1669186800000|2022-11-23 07:00:00|1124.14|1121.64|1123.25|1120.75|1124.14|1121.64|1123.25|1120.75|0
1669187100000|2022-11-23 07:05:00|1123.14|1120.64|1123.03|1120.53|1123.14|1120.64|1122.58|1120.08|0
1669187400000|2022-11-23 07:10:00|1122.81|1120.31|1122.8|1120.3|1123.02|1120.52|1122.58|1120.08|0
1669187700000|2022-11-23 07:15:00|1122.81|1120.31|1122.58|1120.08|1122.81|1120.31|1122.57|1120.07|0
1669188000000|2022-11-23 07:20:00|1122.36|1119.86|1122.81|1120.31|1122.81|1120.31|1122.36|1119.86|0
1669188300000|2022-11-23 07:25:00|1122.59|1120.09|1123.04|1120.54|1123.04|1120.54|1122.59|1120.09|0
1669188600000|2022-11-23 07:30:00|1123.03|1120.53|1123.04|1120.54|1123.27|1120.77|1122.81|1120.31|0
1669188900000|2022-11-23 07:35:00|1123.05|1120.55|1123.04|1120.54|1123.27|1120.77|1123.04|1120.54|0
1669189200000|2022-11-23 07:40:00|1123.05|1120.55|1123.27|1120.77|1123.38|1120.88|1123.04|1120.54|0
1669189500000|2022-11-23 07:45:00|1123.49|1120.99|1123.73|1121.23|1123.73|1121.23|1123.27|1120.77|0
1669189800000|2022-11-23 07:50:00|1123.95|1121.45|1123.73|1121.23|1123.96|1121.46|1123.73|1121.23|0
1669190100000|2022-11-23 07:55:00|1123.95|1121.45|1123.62|1121.12|1124.18|1121.68|1123.62|1121.12|0
1669190400000|2022-11-23 08:00:00|1123.73|1121.23|1122.68|1120.18|1125.8|1123.3|1122.68|1120.18|0
1669190700000|2022-11-23 08:05:00|1122.46|1119.96|1128.85|1128.35|1129.3|1128.8|1122.46|1119.96|0
1669191000000|2022-11-23 08:10:00|1128.8|1128.3|1126.95|1126.45|1129.3|1128.8|1126.45|1125.95|21
1669191300000|2022-11-23 08:15:00|1126.9|1126.4|1126.65|1126.15|1128.35|1127.85|1126.65|1126.15|22
1669191600000|2022-11-23 08:20:00|1126.55|1126.05|1129.25|1128.75|1129.25|1128.75|1125.5|1125|0
1669191900000|2022-11-23 08:25:00|1129.2|1128.7|1130.95|1130.45|1131.2|1130.7|1129.15|1128.65|11
1669192200000|2022-11-23 08:30:00|1130.9|1130.4|1131.65|1131.15|1131.65|1131.15|1130.2|1129.7|15
1669192500000|2022-11-23 08:35:00|1131.7|1131.2|1130.6|1130.1|1132.75|1132.25|1130.6|1130.1|1
1669192800000|2022-11-23 08:40:00|1130.55|1130.05|1131.55|1131.05|1131.55|1131.05|1129.9|1129.4|14
1669193100000|2022-11-23 08:45:00|1131.45|1130.95|1131.95|1131.45|1132.55|1132.05|1131.25|1130.75|0
1669193400000|2022-11-23 08:50:00|1132.15|1131.65|1133.9|1133.4|1133.9|1133.4|1132.15|1131.65|0
1669193700000|2022-11-23 08:55:00|1133.85|1133.35|1133.9|1133.4|1135|1134.5|1133.8|1133.3|0
1669194000000|2022-11-23 09:00:00|1133.85|1133.35|1134.3|1133.8|1134.95|1134.45|1133.85|1133.35|11
1669194300000|2022-11-23 09:05:00|1134.25|1133.75|1133.65|1133.15|1134.35|1133.85|1133.1|1132.6|11
1669194600000|2022-11-23 09:10:00|1133.75|1133.25|1132.5|1132|1134.45|1133.95|1132.5|1132|0
1669194900000|2022-11-23 09:15:00|1132.45|1131.95|1132.65|1132.15|1132.65|1132.15|1131.7|1131.2|0
1669195200000|2022-11-23 09:20:00|1132.6|1132.1|1133.5|1133|1133.6|1133.1|1131.65|1131.15|4
1669195500000|2022-11-23 09:25:00|1133.55|1133.05|1131.6|1131.1|1133.6|1133.1|1130.6|1130.1|0
1669195800000|2022-11-23 09:30:00|1131.65|1131.15|1131.25|1130.75|1131.95|1131.45|1131.25|1130.75|0
1669196100000|2022-11-23 09:35:00|1131.15|1130.65|1132.35|1131.85|1132.4|1131.9|1130.95|1130.45|0
1669196400000|2022-11-23 09:40:00|1132.3|1131.8|1133.65|1133.15|1133.7|1133.2|1132.3|1131.8|0
1669196700000|2022-11-23 09:45:00|1133.7|1133.2|1133.6|1133.1|1133.75|1133.25|1132.85|1132.35|0
1669197000000|2022-11-23 09:50:00|1133.65|1133.15|1133.7|1133.2|1133.9|1133.4|1133.35|1132.85|0
1669197300000|2022-11-23 09:55:00|1133.65|1133.15|1132.6|1132.1|1134.15|1133.65|1132.35|1131.85|0
1669197600000|2022-11-23 10:00:00|1132.55|1132.05|1132.45|1131.95|1133.05|1132.55|1132.35|1131.85|0
1669197900000|2022-11-23 10:05:00|1132.4|1131.9|1132.6|1132.1|1132.65|1132.15|1131.75|1131.25|23
1669198200000|2022-11-23 10:10:00|1132.55|1132.05|1132.45|1131.95|1133.15|1132.65|1132.3|1131.8|0
1669198500000|2022-11-23 10:15:00|1132.5|1132|1131.95|1131.45|1132.7|1132.2|1131.6|1131.1|0
1669198800000|2022-11-23 10:20:00|1132.05|1131.55|1132.1|1131.6|1132.2|1131.7|1131.7|1131.2|0
1669199100000|2022-11-23 10:25:00|1132.05|1131.55|1130.55|1130.05|1132.15|1131.65|1129.65|1129.15|0
1669199400000|2022-11-23 10:30:00|1130.6|1130.1|1127.4|1126.9|1131.3|1130.8|1127.3|1126.8|29
1669199700000|2022-11-23 10:35:00|1127.3|1126.8|1127.2|1126.7|1128.75|1128.25|1126.85|1126.35|153
1669200000000|2022-11-23 10:40:00|1127.25|1126.75|1127.4|1126.9|1128.5|1128|1127.05|1126.55|59
1669200300000|2022-11-23 10:45:00|1127.45|1126.95|1128.45|1127.95|1129.15|1128.65|1127.35|1126.85|11
1669200600000|2022-11-23 10:50:00|1128.4|1127.9|1128.75|1128.25|1128.8|1128.3|1127.85|1127.35|0
1669200900000|2022-11-23 10:55:00|1128.6|1128.1|1127.15|1126.65|1128.65|1128.15|1126.9|1126.4|0
1669201200000|2022-11-23 11:00:00|1127.2|1126.7|1127.1|1126.6|1127.3|1126.8|1126.35|1125.85|8
1669201500000|2022-11-23 11:05:00|1127.15|1126.65|1125.2|1124.7|1127.25|1126.75|1124.65|1124.15|1
1669201800000|2022-11-23 11:10:00|1125.25|1124.75|1124.15|1123.65|1125.25|1124.75|1123.85|1123.35|0
1669202100000|2022-11-23 11:15:00|1124.1|1123.6|1125.1|1124.6|1125.55|1125.05|1123.65|1123.15|50
1669202400000|2022-11-23 11:20:00|1125.05|1124.55|1123.35|1122.85|1125.45|1124.95|1123.3|1122.8|14
1669202700000|2022-11-23 11:25:00|1123.3|1122.8|1124.7|1124.2|1124.75|1124.25|1122.9|1122.4|34
1669203000000|2022-11-23 11:30:00|1124.75|1124.25|1122.85|1122.35|1124.95|1124.45|1122.85|1122.35|21
1669203300000|2022-11-23 11:35:00|1122.8|1122.3|1123.8|1123.3|1123.8|1123.3|1122|1121.5|0
1669203600000|2022-11-23 11:40:00|1123.85|1123.35|1123.65|1123.15|1124.05|1123.55|1123.2|1122.7|0
1669203900000|2022-11-23 11:45:00|1123.6|1123.1|1124.15|1123.65|1124.55|1124.05|1123.15|1122.65|0
1669204200000|2022-11-23 11:50:00|1124.2|1123.7|1126.35|1125.85|1126.8|1126.3|1124.15|1123.65|0
1669204500000|2022-11-23 11:55:00|1126.3|1125.8|1126.9|1126.4|1126.95|1126.45|1125.8|1125.3|0
1669204800000|2022-11-23 12:00:00|1126.85|1126.35|1125.75|1125.25|1126.9|1126.4|1125.55|1125.05|0
1669205100000|2022-11-23 12:05:00|1125.7|1125.2|1125.45|1124.95|1126.25|1125.75|1125.15|1124.65|0
1669205400000|2022-11-23 12:10:00|1125.4|1124.9|1124.8|1124.3|1125.55|1125.05|1124.65|1124.15|0
1669205700000|2022-11-23 12:15:00|1124.85|1124.35|1126.15|1125.65|1126.15|1125.65|1124.75|1124.25|0
1669206000000|2022-11-23 12:20:00|1126.1|1125.6|1125.35|1124.85|1126.1|1125.6|1124.95|1124.45|0
1669206300000|2022-11-23 12:25:00|1125.15|1124.65|1125.15|1124.65|1125.15|1124.65|1124.45|1123.95|0
1669206600000|2022-11-23 12:30:00|1125.25|1124.75|1125.15|1124.65|1125.45|1124.95|1124.45|1123.95|0
1669206900000|2022-11-23 12:35:00|1125.2|1124.7|1124.85|1124.35|1125.45|1124.95|1124.55|1124.05|0
1669207200000|2022-11-23 12:40:00|1124.54|1124.04|1124.14|1123.64|1124.64|1124.14|1124.04|1123.54|0
1669207500000|2022-11-23 12:45:00|1124.09|1123.59|1124.64|1124.14|1124.79|1124.29|1124.04|1123.54|0
1669207800000|2022-11-23 12:50:00|1124.54|1124.04|1124.54|1124.04|1124.64|1124.14|1123.64|1123.14|0
1669208100000|2022-11-23 12:55:00|1124.49|1123.99|1124.19|1123.69|1124.74|1124.24|1123.94|1123.44|0
1669208400000|2022-11-23 13:00:00|1124.14|1123.64|1123.64|1123.14|1124.54|1124.04|1123.54|1123.04|0
1669208700000|2022-11-23 13:05:00|1123.74|1123.24|1124.19|1123.69|1124.19|1123.69|1123.44|1122.94|0
1669209000000|2022-11-23 13:10:00|1124.24|1123.74|1123.54|1123.04|1124.34|1123.84|1123.44|1122.94|0
1669209300000|2022-11-23 13:15:00|1123.29|1122.79|1123.29|1122.79|1123.64|1123.14|1121.94|1121.44|0
1669209600000|2022-11-23 13:20:00|1123.24|1122.74|1123.94|1123.44|1123.94|1123.44|1122.84|1122.34|0
1669209900000|2022-11-23 13:25:00|1123.84|1123.34|1123.09|1122.59|1124.54|1124.04|1122.99|1122.49|0
1669210200000|2022-11-23 13:30:00|1123.14|1122.64|1123.54|1123.04|1123.84|1123.34|1122.84|1122.34|0
1669210500000|2022-11-23 13:35:00|1123.49|1122.99|1123.39|1122.89|1123.79|1123.29|1122.64|1122.14|0
1669210800000|2022-11-23 13:40:00|1123.44|1122.94|1121.79|1121.29|1123.44|1122.94|1121.64|1121.14|0
1669211100000|2022-11-23 13:45:00|1121.84|1121.34|1121.84|1121.34|1122.29|1121.79|1121.44|1120.94|0
1669211400000|2022-11-23 13:50:00|1121.79|1121.29|1120.69|1120.19|1121.84|1121.34|1119.74|1119.24|20
1669211700000|2022-11-23 13:55:00|1120.74|1120.24|1120.49|1119.99|1121.19|1120.69|1120.24|1119.74|0
1669212000000|2022-11-23 14:00:00|1120.44|1119.94|1121.24|1120.74|1121.24|1120.74|1117.94|1117.44|30
1669212300000|2022-11-23 14:05:00|1121.19|1120.69|1120.59|1120.09|1121.54|1121.04|1120.09|1119.59|14
1669212600000|2022-11-23 14:10:00|1120.54|1120.04|1120.49|1119.99|1120.54|1120.04|1119.99|1119.49|0
1669212900000|2022-11-23 14:15:00|1120.44|1119.94|1121.69|1121.19|1122.34|1121.84|1120.24|1119.74|0
1669213200000|2022-11-23 14:20:00|1121.74|1121.24|1121.09|1120.59|1122.19|1121.69|1120.89|1120.39|6
1669213500000|2022-11-23 14:25:00|1121.14|1120.64|1121.94|1121.44|1122.84|1122.34|1121.14|1120.64|80
1669213800000|2022-11-23 14:30:00|1121.84|1121.34|1125.04|1124.54|1125.04|1124.54|1119.74|1119.24|32
1669214100000|2022-11-23 14:35:00|1125.14|1124.64|1124.89|1124.39|1125.34|1124.84|1123.04|1122.54|1
1669214400000|2022-11-23 14:40:00|1124.84|1124.34|1124.29|1123.79|1124.99|1124.49|1123.54|1123.04|12
1669214700000|2022-11-23 14:45:00|1124.34|1123.84|1125.39|1124.89|1125.39|1124.89|1122.89|1122.39|17
1669215000000|2022-11-23 14:50:00|1125.44|1124.94|1126.34|1125.84|1126.34|1125.84|1125.29|1124.79|2
1669215300000|2022-11-23 14:55:00|1126.29|1125.79|1126.74|1126.24|1126.79|1126.29|1125.74|1125.24|11
1669215600000|2022-11-23 15:00:00|1126.64|1126.14|1128.19|1127.69|1128.64|1128.14|1125.09|1124.59|1
1669215900000|2022-11-23 15:05:00|1128.24|1127.74|1128.94|1128.44|1129.54|1129.04|1127.99|1127.49|0
1669216200000|2022-11-23 15:10:00|1129.05|1128.55|1129|1128.5|1129.4|1128.9|1128.55|1128.05|0
1669216500000|2022-11-23 15:15:00|1128.95|1128.45|1129.36|1126.86|1129.36|1128.45|1127.75|1126.86|30
1669216800000|2022-11-23 15:20:00|1129.58|1127.08|1129.37|1126.87|1129.58|1127.08|1128.9|1126.4|0
1669217100000|2022-11-23 15:25:00|1129.38|1126.88|1129.16|1126.66|1129.61|1127.11|1129.14|1126.64|0
1669217400000|2022-11-23 15:30:00|1129.38|1126.88|1129.39|1126.89|1129.63|1127.13|1129.16|1126.66|0
1669217700000|2022-11-23 15:35:00|1129.4|1126.9|1129.17|1126.67|1129.62|1127.12|1129.16|1126.66|0
1669218000000|2022-11-23 15:40:00|1129.4|1126.9|1129.18|1126.68|1129.42|1126.92|1128.95|1126.45|0
1669218300000|2022-11-23 15:45:00|1129.41|1126.91|1129.38|1126.88|1129.41|1126.91|1128.93|1126.43|0
1669218600000|2022-11-23 15:50:00|1129.16|1126.66|1129.39|1126.89|1129.84|1127.34|1129.15|1126.65|0
1669218900000|2022-11-23 15:55:00|1129.16|1126.66|1129.62|1127.12|1129.62|1127.12|1129.16|1126.66|0
1669219200000|2022-11-23 16:00:00|1129.85|1127.35|1129.39|1126.89|1129.85|1127.35|1129.16|1126.66|0
1669219500000|2022-11-23 16:05:00|1129.61|1127.11|1130.06|1127.56|1130.07|1127.57|1129.6|1127.1|0
1669219800000|2022-11-23 16:10:00|1130.07|1127.57|1130.51|1128.01|1130.52|1128.02|1130.06|1127.56|0
1669220100000|2022-11-23 16:15:00|1130.52|1128.02|1130.72|1128.22|1130.74|1128.24|1130.5|1128|0
1669220400000|2022-11-23 16:20:00|1130.73|1128.23|1130.74|1128.24|1131.2|1128.7|1130.51|1128.01|0
1669220700000|2022-11-23 16:25:00|1130.73|1128.23|1130.95|1128.45|1131.17|1128.67|1130.27|1127.77|0
1669221000000|2022-11-23 16:30:00|1131.17|1128.67|1130.49|1127.99|1131.17|1128.67|1130.04|1127.54|0
1669221300000|2022-11-23 16:35:00|1130.5|1128|1130.04|1127.54|1130.5|1128|1129.81|1127.31|0
1669221600000|2022-11-23 16:40:00|1130.27|1127.77|1129.82|1127.32|1130.27|1127.77|1129.82|1127.32|0
1669221900000|2022-11-23 16:45:00|1129.71|1127.21|1129.1|1126.6|1129.82|1127.32|1129.1|1126.6|0
1669222200000|2022-11-23 16:50:00|1129.11|1126.61|1128.62|1126.12|1129.55|1127.05|1128.62|1126.12|0
1669222500000|2022-11-23 16:55:00|1128.61|1126.11|1128.39|1125.89|1128.62|1126.12|1127.69|1125.19|0
1669222800000|2022-11-23 17:00:00|1128.17|1125.67|1128.62|1126.12|1128.62|1126.12|1128.17|1125.67|0
1669223100000|2022-11-23 17:05:00|1128.73|1126.23|1129.09|1126.59|1129.09|1126.59|1128.73|1126.23|0
1669223400000|2022-11-23 17:10:00|1129.08|1126.58|1128.86|1126.36|1129.32|1126.82|1128.86|1126.36|0
1669223700000|2022-11-23 17:15:00|1128.87|1126.37|1128.87|1126.37|1129.09|1126.59|1128.63|1126.13|0
1669224000000|2022-11-23 17:20:00|1128.86|1126.36|1128.87|1126.37|1129.1|1126.6|1128.86|1126.36|0
1669224300000|2022-11-23 17:25:00|1129.09|1126.59|1128.64|1126.14|1129.1|1126.6|1128.64|1126.14|0
1669224600000|2022-11-23 17:30:00|1128.65|1126.15|1128.87|1126.37|1128.88|1126.38|1128.41|1125.91|0
1669224900000|2022-11-23 17:35:00|1128.86|1126.36|1128.87|1126.37|1128.87|1126.37|1128.41|1125.91|0
1669225200000|2022-11-23 17:40:00|1128.86|1126.36|1128.4|1125.9|1129.09|1126.59|1128.17|1125.67|0
1669225500000|2022-11-23 17:45:00|1128.39|1125.89|1128.63|1126.13|1128.64|1126.14|1128.17|1125.67|0
1669225800000|2022-11-23 17:50:00|1128.41|1125.91|1127.93|1125.43|1128.63|1126.13|1127.47|1124.97|0
1669226100000|2022-11-23 17:55:00|1127.71|1125.21|1127.25|1124.75|1127.93|1125.43|1126.78|1124.28|0
1669226400000|2022-11-23 18:00:00|1127.24|1124.74|1127.71|1125.21|1127.72|1125.22|1127.01|1124.51|0
1669226700000|2022-11-23 18:05:00|1127.72|1125.22|1127.71|1125.21|1127.94|1125.44|1127.49|1124.99|0
1669227000000|2022-11-23 18:10:00|1127.59|1125.09|1127.25|1124.75|1127.71|1125.21|1127.25|1124.75|0
1669227300000|2022-11-23 18:15:00|1127.26|1124.76|1127.5|1125|1127.5|1125|1127.25|1124.75|0
1669227600000|2022-11-23 18:20:00|1127.72|1125.22|1127.73|1125.23|1127.96|1125.46|1127.72|1125.22|0
1669227900000|2022-11-23 18:25:00|1127.95|1125.45|1128.41|1125.91|1128.41|1125.91|1127.72|1125.22|0
1669228200000|2022-11-23 18:30:00|1128.42|1125.92|1128.65|1126.15|1128.87|1126.37|1128.42|1125.92|0
1669228500000|2022-11-23 18:35:00|1128.87|1126.37|1129.1|1126.6|1129.11|1126.61|1128.64|1126.14|0
1669228800000|2022-11-23 18:40:00|1128.88|1126.38|1129.11|1126.61|1129.11|1126.61|1128.87|1126.37|0
1669229100000|2022-11-23 18:45:00|1129.1|1126.6|1129.1|1126.6|1129.34|1126.84|1129.1|1126.6|0
1669229400000|2022-11-23 18:50:00|1129.21|1126.71|1128.87|1126.37|1129.21|1126.71|1128.64|1126.14|0
1669229700000|2022-11-23 18:55:00|1129.09|1126.59|1129.21|1126.71|1129.32|1126.82|1129.09|1126.59|0
1669230000000|2022-11-23 19:00:00|1129.32|1126.82|1131.21|1128.71|1131.44|1128.94|1128.17|1125.67|0
1669230300000|2022-11-23 19:05:00|1131.2|1128.7|1130.06|1127.56|1131.21|1128.71|1129.82|1127.32|0
1669230600000|2022-11-23 19:10:00|1130.17|1127.67|1130.06|1127.56|1130.29|1127.79|1128.9|1126.4|0
1669230900000|2022-11-23 19:15:00|1130.17|1127.67|1129.6|1127.1|1130.29|1127.79|1129.37|1126.87|0
1669231200000|2022-11-23 19:20:00|1129.83|1127.33|1130.3|1127.8|1130.3|1127.8|1129.59|1127.09|0
1669231500000|2022-11-23 19:25:00|1130.29|1127.79|1130.19|1127.69|1131|1128.5|1130.08|1127.58|0
1669231800000|2022-11-23 19:30:00|1130.3|1127.8|1129.37|1126.87|1130.3|1127.8|1129.37|1126.87|0
1669232100000|2022-11-23 19:35:00|1129.36|1126.86|1128.68|1126.18|1129.36|1126.86|1128.68|1126.18|0
1669232400000|2022-11-23 19:40:00|1128.79|1126.29|1129.61|1127.11|1129.61|1127.11|1128.68|1126.18|0
1669232700000|2022-11-23 19:45:00|1129.6|1127.1|1130.08|1127.58|1130.31|1127.81|1129.37|1126.87|0
1669233000000|2022-11-23 19:50:00|1130.07|1127.57|1129.84|1127.34|1130.54|1128.04|1129.84|1127.34|0
1669233300000|2022-11-23 19:55:00|1129.85|1127.35|1129.85|1127.35|1130.31|1127.81|1129.84|1127.34|0
1669233600000|2022-11-23 20:00:00|1129.84|1127.34|1129.85|1127.35|1130.07|1127.57|1129.15|1126.65|0
1669233900000|2022-11-23 20:05:00|1129.84|1127.34|1130.31|1127.81|1130.53|1128.03|1129.84|1127.34|0
1669234200000|2022-11-23 20:10:00|1130.3|1127.8|1130.31|1127.81|1130.31|1127.81|1130.07|1127.57|0
1669234500000|2022-11-23 20:15:00|1130.3|1127.8|1130.77|1128.27|1130.78|1128.28|1130.08|1127.58|0
1669234800000|2022-11-23 20:20:00|1130.78|1128.28|1130.32|1127.82|1130.78|1128.28|1129.85|1127.35|0
1669235100000|2022-11-23 20:25:00|1130.31|1127.81|1130.08|1127.58|1130.32|1127.82|1130.08|1127.58|0
1669235400000|2022-11-23 20:30:00|1129.86|1127.36|1129.61|1127.11|1130.08|1127.58|1129.39|1126.89|0
1669235700000|2022-11-23 20:35:00|1129.5|1127|1129.85|1127.35|1129.85|1127.35|1129.38|1126.88|0
1669236000000|2022-11-23 20:40:00|1129.84|1127.34|1129.84|1127.34|1129.85|1127.35|1129.61|1127.11|0
1669236300000|2022-11-23 20:45:00|1129.62|1127.12|1129.15|1126.65|1129.62|1127.12|1129.15|1126.65|0
1669236600000|2022-11-23 20:50:00|1129.16|1126.66|1129.84|1127.34|1130.3|1127.8|1129.16|1126.66|0
1669236900000|2022-11-23 20:55:00|1129.83|1127.33|1130.3|1127.8|1130.3|1127.8|1129.6|1127.1|0
1669237200000|2022-11-23 21:00:00|1130.26|1127.76|1130.23|1127.73|1130.42|1127.92|1129.94|1127.44|0
1669237500000|2022-11-23 21:05:00|1130.21|1127.71|1130.42|1127.92|1130.51|1128.01|1130.21|1127.71|0
1669237800000|2022-11-23 21:10:00|1130.46|1127.96|1130.51|1128.01|1130.69|1128.19|1130.46|1127.96|0
1669238100000|2022-11-23 21:15:00|1130.56|1128.06|1130.97|1128.47|1130.97|1128.47|1130.56|1128.06|0
1669238400000|2022-11-23 21:20:00|1131.04|1128.54|1130.97|1128.47|1131.13|1128.63|1130.92|1128.42|0
1669238700000|2022-11-23 21:25:00|1130.99|1128.49|1130.97|1128.47|1131.04|1128.54|1130.97|1128.47|0
1669239000000|2022-11-23 21:30:00|1131.08|1128.58|1131.13|1128.63|1131.18|1128.68|1131.04|1128.54|0
1669239300000|2022-11-23 21:35:00|1131.18|1128.68|1131.13|1128.63|1131.18|1128.68|1131.13|1128.63|0
1669239900000|2022-11-23 21:45:00|1131.08|1128.58|1131.08|1128.58|1131.08|1128.58|1130.97|1128.47|0
1669240200000|2022-11-23 21:50:00|1131.04|1128.54|1131.08|1128.58|1131.13|1128.63|1131.04|1128.54|0
1669240500000|2022-11-23 21:55:00|1131.09|1128.59|1131.11|1128.61|1131.24|1128.74|1131.09|1128.59|0
1669240800000|2022-11-23 22:00:00|1131.08|1128.58|1131.02|1128.52|1131.13|1128.63|1131.02|1128.52|0
1669241100000|2022-11-23 22:05:00|1131.01|1128.51|1131.15|1128.65|1131.15|1128.65|1130.99|1128.49|0
1669241400000|2022-11-23 22:10:00|1131.13|1128.63|1131.04|1128.54|1131.15|1128.65|1131.04|1128.54|0
1669241700000|2022-11-23 22:15:00|1131.06|1128.56|1131.02|1128.52|1131.06|1128.56|1130.97|1128.47|0
1669242000000|2022-11-23 22:20:00|1131.06|1128.56|1131.08|1128.58|1131.11|1128.61|1131.02|1128.52|0
1669242300000|2022-11-23 22:25:00|1131.04|1128.54|1131.06|1128.56|1131.13|1128.63|1131.04|1128.54|0
1669242600000|2022-11-23 22:30:00|1131.15|1128.65|1131.22|1128.72|1131.22|1128.72|1131.08|1128.58|0
1669242900000|2022-11-23 22:35:00|1131.2|1128.7|1131.18|1128.68|1131.22|1128.72|1131.15|1128.65|0
1669243200000|2022-11-23 22:40:00|1131.15|1128.65|1131.29|1128.79|1131.29|1128.79|1131.11|1128.61|0
1669243500000|2022-11-23 22:45:00|1131.24|1128.74|1131.22|1128.72|1131.24|1128.74|1131.22|1128.72|0
1669243800000|2022-11-23 22:50:00|1131.18|1128.68|1131.15|1128.65|1131.22|1128.72|1131.13|1128.63|0
1669244100000|2022-11-23 22:55:00|1131.22|1128.72|1131.15|1128.65|1131.22|1128.72|1131.15|1128.65|0
1669244400000|2022-11-23 23:00:00|1131.11|1128.61|1131.31|1128.81|1131.41|1128.91|1130.99|1128.49|0
1669244700000|2022-11-23 23:05:00|1131.54|1129.04|1130.95|1128.45|1131.93|1129.43|1130.77|1128.27|0
1669245000000|2022-11-23 23:10:00|1130.91|1128.41|1130.95|1128.45|1131|1128.5|1130.86|1128.36|0
1669245300000|2022-11-23 23:15:00|1130.98|1128.48|1131.04|1128.54|1131.14|1128.64|1130.95|1128.45|0
1669245600000|2022-11-23 23:20:00|1131.05|1128.55|1131.09|1128.59|1131.23|1128.73|1131.05|1128.55|0
1669245900000|2022-11-23 23:25:00|1131.04|1128.54|1130.95|1128.45|1131.09|1128.59|1130.86|1128.36|0
1669246200000|2022-11-23 23:30:00|1130.91|1128.41|1130.81|1128.31|1131.02|1128.52|1130.75|1128.25|0
1669246500000|2022-11-23 23:35:00|1130.75|1128.25|1130.63|1128.13|1130.84|1128.34|1130.61|1128.11|0
1669246800000|2022-11-23 23:40:00|1130.65|1128.15|1130.75|1128.25|1130.81|1128.31|1130.61|1128.11|0
1669247100000|2022-11-23 23:45:00|1130.77|1128.27|1130.95|1128.45|1131|1128.5|1130.75|1128.25|0
1669247400000|2022-11-23 23:50:00|1130.91|1128.41|1131.16|1128.66|1131.32|1128.82|1130.91|1128.41|0
1669247700000|2022-11-23 23:55:00|1131.14|1128.64|1131.27|1128.77|1131.32|1128.82|1131.04|1128.54|0
1669248000000|2022-11-24 00:00:00|1131.28|1128.78|1131.5|1129|1131.66|1129.16|1131.27|1128.77|0
1669248300000|2022-11-24 00:05:00|1131.53|1129.03|1131.27|1128.77|1131.62|1129.12|1131.23|1128.73|0
1669248600000|2022-11-24 00:10:00|1131.3|1128.8|1130.7|1128.2|1131.39|1128.89|1130.7|1128.2|0
1669248900000|2022-11-24 00:15:00|1130.66|1128.16|1131.12|1128.62|1131.68|1129.18|1130.66|1128.16|0
1669249200000|2022-11-24 00:20:00|1131.13|1128.63|1130.68|1128.18|1131.13|1128.63|1130.45|1127.95|0
1669249500000|2022-11-24 00:25:00|1130.45|1127.95|1130.9|1128.4|1131.13|1128.63|1130.45|1127.95|0
1669249800000|2022-11-24 00:30:00|1130.79|1128.29|1130.9|1128.4|1130.9|1128.4|1130.79|1128.29|0
1669250100000|2022-11-24 00:35:00|1130.79|1128.29|1130.45|1127.95|1130.9|1128.4|1130.23|1127.73|0
1669250400000|2022-11-24 00:40:00|1130.23|1127.73|1130|1127.5|1130.45|1127.95|1130|1127.5|0
1669250700000|2022-11-24 00:45:00|1130.01|1127.51|1130|1127.5|1130.23|1127.73|1130|1127.5|0
1669251000000|2022-11-24 00:50:00|1130.23|1127.73|1130.23|1127.73|1130.45|1127.95|1130.23|1127.73|0
1669251300000|2022-11-24 00:55:00|1130.45|1127.95|1130.46|1127.96|1130.46|1127.96|1130.23|1127.73|0
1669251600000|2022-11-24 01:00:00|1130.45|1127.95|1130.91|1128.41|1130.91|1128.41|1130.45|1127.95|0
1669251900000|2022-11-24 01:05:00|1131.13|1128.63|1131.02|1128.52|1131.13|1128.63|1131.02|1128.52|0
1669252200000|2022-11-24 01:10:00|1130.91|1128.41|1130.91|1128.41|1131.13|1128.63|1130.9|1128.4|0
1669252500000|2022-11-24 01:15:00|1130.9|1128.4|1130.69|1128.19|1130.91|1128.41|1130.68|1128.18|0
1669252800000|2022-11-24 01:20:00|1130.68|1128.18|1130.68|1128.18|1130.69|1128.19|1130.68|1128.18|0
1669253100000|2022-11-24 01:25:00|1130.69|1128.19|1130.91|1128.41|1130.91|1128.41|1130.68|1128.18|0
1669253400000|2022-11-24 01:30:00|1130.69|1128.19|1130.46|1127.96|1130.69|1128.19|1130.46|1127.96|0
1669253700000|2022-11-24 01:35:00|1130.68|1128.18|1130.46|1127.96|1130.69|1128.19|1130.46|1127.96|0
1669254000000|2022-11-24 01:40:00|1130.68|1128.18|1130.68|1128.18|1130.91|1128.41|1130.68|1128.18|0
1669254300000|2022-11-24 01:45:00|1130.69|1128.19|1130.69|1128.19|1130.91|1128.41|1130.68|1128.18|0
1669254600000|2022-11-24 01:50:00|1130.68|1128.18|1130.46|1127.96|1130.69|1128.19|1130.46|1127.96|0
1669254900000|2022-11-24 01:55:00|1130.24|1127.74|1130.68|1128.18|1130.68|1128.18|1130.23|1127.73|0
1669255200000|2022-11-24 02:00:00|1130.46|1127.96|1130.23|1127.73|1130.68|1128.18|1130.23|1127.73|0
1669255500000|2022-11-24 02:05:00|1130.45|1127.95|1130.46|1127.96|1130.46|1127.96|1130.45|1127.95|0
1669255800000|2022-11-24 02:10:00|1130.45|1127.95|1130.46|1127.96|1130.46|1127.96|1130.45|1127.95|0
1669256100000|2022-11-24 02:15:00|1130.45|1127.95|1130.46|1127.96|1130.46|1127.96|1130.45|1127.95|0
1669256400000|2022-11-24 02:20:00|1130.68|1128.18|1130.23|1127.73|1130.68|1128.18|1130.23|1127.73|0
1669256700000|2022-11-24 02:25:00|1130.46|1127.96|1130.46|1127.96|1130.46|1127.96|1130.23|1127.73|0
1669257300000|2022-11-24 02:35:00|1130.68|1128.18|1130.46|1127.96|1130.69|1128.19|1130.46|1127.96|0
1669257600000|2022-11-24 02:40:00|1130.69|1128.19|1130.69|1128.19|1130.69|1128.19|1130.69|1128.19|0
1669258200000|2022-11-24 02:50:00|1130.68|1128.18|1130.69|1128.19|1130.69|1128.19|1130.68|1128.18|0
1669258500000|2022-11-24 02:55:00|1130.47|1127.97|1130.46|1127.96|1130.47|1127.97|1130.46|1127.96|0
1669258800000|2022-11-24 03:00:00|1130.47|1127.97|1130.69|1128.19|1130.69|1128.19|1130.47|1127.97|0
1669259100000|2022-11-24 03:05:00|1130.47|1127.97|1130.46|1127.96|1130.47|1127.97|1130.24|1127.74|0
1669259400000|2022-11-24 03:10:00|1130.24|1127.74|1130.02|1127.52|1130.24|1127.74|1130.01|1127.51|0
1669259700000|2022-11-24 03:15:00|1130.01|1127.51|1130.24|1127.74|1130.24|1127.74|1130.01|1127.51|0
1669260000000|2022-11-24 03:20:00|1130.46|1127.96|1130.46|1127.96|1130.46|1127.96|1130.46|1127.96|0
1669260300000|2022-11-24 03:25:00|1130.47|1127.97|1130.46|1127.96|1130.47|1127.97|1130.46|1127.96|0
1669260600000|2022-11-24 03:30:00|1130.24|1127.74|1130.24|1127.74|1130.35|1127.85|1130.24|1127.74|0
1669260900000|2022-11-24 03:35:00|1130.35|1127.85|1130.46|1127.96|1130.68|1128.18|1130.35|1127.85|0
1669261200000|2022-11-24 03:40:00|1130.24|1127.74|1130.24|1127.74|1130.24|1127.74|1130.24|1127.74|0
1669261800000|2022-11-24 03:50:00|1130.23|1127.73|1130.24|1127.74|1130.24|1127.74|1130.23|1127.73|0
1669262100000|2022-11-24 03:55:00|1130.23|1127.73|1130.23|1127.73|1130.24|1127.74|1130.23|1127.73|0
1669262400000|2022-11-24 04:00:00|1130.24|1127.74|1130.24|1127.74|1130.24|1127.74|1130.23|1127.73|0
1669262700000|2022-11-24 04:05:00|1130.23|1127.73|1130.24|1127.74|1130.24|1127.74|1130.23|1127.73|0
1669263000000|2022-11-24 04:10:00|1130.23|1127.73|1130.23|1127.73|1130.23|1127.73|1130.23|1127.73|0
1669263300000|2022-11-24 04:15:00|1130.01|1127.51|1130.01|1127.51|1130.01|1127.51|1130.01|1127.51|0
1669263600000|2022-11-24 04:20:00|1130.12|1127.62|1130.23|1127.73|1130.23|1127.73|1130.12|1127.62|0
1669264200000|2022-11-24 04:30:00|1130|1127.5|1130|1127.5|1130|1127.5|1130|1127.5|0
1669264500000|2022-11-24 04:35:00|1130.01|1127.51|1130.23|1127.73|1130.23|1127.73|1130.01|1127.51|0
1669264800000|2022-11-24 04:40:00|1130.45|1127.95|1130.23|1127.73|1130.45|1127.95|1130.23|1127.73|0
1669265100000|2022-11-24 04:45:00|1130.45|1127.95|1130.46|1127.96|1130.46|1127.96|1130.45|1127.95|0
1669265400000|2022-11-24 04:50:00|1130.45|1127.95|1130.68|1128.18|1130.68|1128.18|1130.45|1127.95|0
1669265700000|2022-11-24 04:55:00|1130.46|1127.96|1130.68|1128.18|1130.68|1128.18|1130.46|1127.96|0
1669266300000|2022-11-24 05:05:00|1130.46|1127.96|1130.23|1127.73|1130.46|1127.96|1130.23|1127.73|0
1669266600000|2022-11-24 05:10:00|1130.01|1127.51|1129.78|1127.28|1130.01|1127.51|1129.78|1127.28|0
1669266900000|2022-11-24 05:15:00|1130|1127.5|1130.01|1127.51|1130.01|1127.51|1130|1127.5|0
1669267200000|2022-11-24 05:20:00|1130|1127.5|1130.01|1127.51|1130.01|1127.51|1130|1127.5|0
1669267500000|2022-11-24 05:25:00|1130.23|1127.73|1130.01|1127.51|1130.23|1127.73|1130.01|1127.51|0
1669267800000|2022-11-24 05:30:00|1130|1127.5|1130.45|1127.95|1130.45|1127.95|1130|1127.5|0
1669268100000|2022-11-24 05:35:00|1130.34|1127.84|1130.03|1127.53|1130.46|1127.96|1130.03|1127.53|0
1669268400000|2022-11-24 05:40:00|1130.14|1127.64|1130.03|1127.53|1130.26|1127.76|1130.03|1127.53|0
1669268700000|2022-11-24 05:45:00|1129.81|1127.31|1130.03|1127.53|1130.03|1127.53|1129.81|1127.31|0
1669269300000|2022-11-24 05:55:00|1129.81|1127.31|1129.8|1127.3|1129.81|1127.31|1129.8|1127.3|0
1669269600000|2022-11-24 06:00:00|1129.81|1127.31|1129.81|1127.31|1130.03|1127.53|1129.8|1127.3|0
1669269900000|2022-11-24 06:05:00|1129.8|1127.3|1129.8|1127.3|1129.81|1127.31|1129.58|1127.08|0
1669270500000|2022-11-24 06:15:00|1129.57|1127.07|1129.58|1127.08|1129.8|1127.3|1129.57|1127.07|0
1669270800000|2022-11-24 06:20:00|1129.57|1127.07|1129.57|1127.07|1129.58|1127.08|1129.57|1127.07|0
1669271100000|2022-11-24 06:25:00|1129.58|1127.08|1129.35|1126.85|1129.58|1127.08|1129.35|1126.85|0
1669271400000|2022-11-24 06:30:00|1129.57|1127.07|1129.35|1126.85|1129.58|1127.08|1129.35|1126.85|0
1669271700000|2022-11-24 06:35:00|1129.47|1126.97|1129.35|1126.85|1129.58|1127.08|1129.35|1126.85|0
1669272000000|2022-11-24 06:40:00|1129.58|1127.08|1130.78|1128.28|1130.78|1128.28|1129.58|1127.08|0
1669272300000|2022-11-24 06:45:00|1131.78|1129.28|1131.78|1129.28|1131.78|1129.28|1131.78|1129.28|0
1669273200000|2022-11-24 07:00:00|1132|1129.5|1132.01|1129.51|1132.01|1129.51|1131.78|1129.28|0
1669273500000|2022-11-24 07:05:00|1132|1129.5|1132.46|1129.96|1132.46|1129.96|1132|1129.5|0
1669273800000|2022-11-24 07:10:00|1132.23|1129.73|1132.46|1129.96|1132.46|1129.96|1132.23|1129.73|0
1669274100000|2022-11-24 07:15:00|1132.68|1130.18|1132.68|1130.18|1132.68|1130.18|1132.68|1130.18|0
1669274400000|2022-11-24 07:20:00|1132.69|1130.19|1132.91|1130.41|1133.14|1130.64|1132.69|1130.19|0
1669274700000|2022-11-24 07:25:00|1132.92|1130.42|1132.69|1130.19|1132.92|1130.42|1132.69|1130.19|0
1669275000000|2022-11-24 07:30:00|1132.91|1130.41|1132.91|1130.41|1133.14|1130.64|1132.91|1130.41|0
1669275300000|2022-11-24 07:35:00|1132.68|1130.18|1132.68|1130.18|1132.91|1130.41|1132.68|1130.18|0
1669275600000|2022-11-24 07:40:00|1132.46|1129.96|1132.68|1130.18|1132.91|1130.41|1132.46|1129.96|0
1669275900000|2022-11-24 07:45:00|1132.46|1129.96|1132.68|1130.18|1132.68|1130.18|1132.46|1129.96|0
1669276200000|2022-11-24 07:50:00|1132.46|1129.96|1132.01|1129.51|1132.46|1129.96|1132.01|1129.51|0
1669276500000|2022-11-24 07:55:00|1132|1129.5|1132|1129.5|1132.23|1129.73|1131.78|1129.28|0
1669276800000|2022-11-24 08:00:00|1132.22|1129.72|1129.95|1129.45|1132.23|1129.73|1126.33|1123.83|0
1669277100000|2022-11-24 08:05:00|1129.8|1129.3|1129.3|1128.8|1131.55|1131.05|1128.2|1127.7|0
1669277400000|2022-11-24 08:10:00|1129.35|1128.85|1127.7|1127.2|1130.2|1129.7|1126.7|1126.2|2
1669277700000|2022-11-24 08:15:00|1127.75|1127.25|1128.1|1127.6|1128.6|1128.1|1127.2|1126.7|6
1669278000000|2022-11-24 08:20:00|1128.3|1127.8|1124.7|1124.2|1128.5|1128|1124.7|1124.2|0
1669278300000|2022-11-24 08:25:00|1124.65|1124.15|1125.35|1124.85|1125.7|1125.2|1124.1|1123.6|0
1669278600000|2022-11-24 08:30:00|1125.4|1124.9|1127.5|1127|1127.5|1127|1125.05|1124.55|0
1669278900000|2022-11-24 08:35:00|1127.55|1127.05|1127.1|1126.6|1128.2|1127.7|1126.5|1126|0
1669279200000|2022-11-24 08:40:00|1127.05|1126.55|1127.1|1126.6|1127.7|1127.2|1126.5|1126|12
1669279500000|2022-11-24 08:45:00|1127|1126.5|1129.1|1128.6|1129.35|1128.85|1126.8|1126.3|0
1669279800000|2022-11-24 08:50:00|1129.42|1128.92|1130.67|1130.17|1130.77|1130.27|1128.92|1128.42|0
1669280100000|2022-11-24 08:55:00|1130.62|1130.12|1130.82|1130.32|1131.02|1130.52|1130.17|1129.67|0
1669280400000|2022-11-24 09:00:00|1130.77|1130.27|1130.52|1130.02|1131.62|1131.12|1130.02|1129.52|0
1669280700000|2022-11-24 09:05:00|1130.62|1130.12|1131.12|1130.62|1131.52|1131.02|1130.62|1130.12|0
1669281000000|2022-11-24 09:10:00|1131.17|1130.67|1131.02|1130.52|1132.02|1131.52|1130.82|1130.32|0
1669281300000|2022-11-24 09:15:00|1130.92|1130.42|1132.27|1131.77|1132.62|1132.12|1130.82|1130.32|0
1669281600000|2022-11-24 09:20:00|1132.22|1131.72|1133.12|1132.62|1133.12|1132.62|1131.52|1131.02|0
1669281900000|2022-11-24 09:25:00|1133.07|1132.57|1134.02|1133.52|1134.42|1133.92|1133.02|1132.52|0
1669282200000|2022-11-24 09:30:00|1133.92|1133.42|1134.52|1134.02|1134.52|1134.02|1133.42|1132.92|0
1669282500000|2022-11-24 09:35:00|1134.62|1134.12|1134.62|1134.12|1134.82|1134.32|1134.32|1133.82|0
1669282800000|2022-11-24 09:40:00|1134.67|1134.17|1134.62|1134.12|1135.02|1134.52|1134.02|1133.52|0
1669283100000|2022-11-24 09:45:00|1134.67|1134.17|1134.17|1133.67|1135.12|1134.62|1134.02|1133.52|0
1669283400000|2022-11-24 09:50:00|1134.27|1133.77|1135.12|1134.62|1135.42|1134.92|1134.17|1133.67|0
1669283700000|2022-11-24 09:55:00|1135.17|1134.67|1135.07|1134.57|1135.62|1135.12|1135.07|1134.57|0
1669284000000|2022-11-24 10:00:00|1135.02|1134.52|1134.27|1133.77|1135.47|1134.97|1134.17|1133.67|0
1669284300000|2022-11-24 10:05:00|1134.17|1133.67|1135.57|1135.07|1135.57|1135.07|1134.17|1133.67|0
1669284600000|2022-11-24 10:10:00|1135.62|1135.12|1136.42|1135.92|1136.47|1135.97|1135.27|1134.77|0
1669284900000|2022-11-24 10:15:00|1136.47|1135.97|1137.32|1136.82|1137.32|1136.82|1136.32|1135.82|13
1669285200000|2022-11-24 10:20:00|1137.27|1136.77|1137.17|1136.67|1137.42|1136.92|1136.62|1136.12|10
1669285500000|2022-11-24 10:25:00|1137.12|1136.62|1137.02|1136.52|1137.27|1136.77|1136.67|1136.17|0
1669285800000|2022-11-24 10:30:00|1136.87|1136.37|1135.67|1135.17|1136.87|1136.37|1135.47|1134.97|0
1669286100000|2022-11-24 10:35:00|1135.82|1135.32|1136.27|1135.77|1136.87|1136.37|1135.82|1135.32|0
1669286400000|2022-11-24 10:40:00|1136.37|1135.87|1137.17|1136.67|1137.27|1136.77|1136.17|1135.67|0
1669286700000|2022-11-24 10:45:00|1137.27|1136.77|1136.37|1135.87|1137.37|1136.87|1136.37|1135.87|0
1669287000000|2022-11-24 10:50:00|1136.27|1135.77|1136.27|1135.77|1136.32|1135.82|1135.57|1135.07|0
1669287300000|2022-11-24 10:55:00|1136.37|1135.87|1136.17|1135.67|1136.52|1136.02|1136.07|1135.57|0
1669287600000|2022-11-24 11:00:00|1136.22|1135.72|1135.77|1135.27|1136.27|1135.77|1135.67|1135.17|0
1669287900000|2022-11-24 11:05:00|1135.87|1135.37|1135.72|1135.22|1135.97|1135.47|1135.27|1134.77|0
1669288200000|2022-11-24 11:10:00|1135.77|1135.27|1134.97|1134.47|1135.77|1135.27|1134.97|1134.47|0
1669288500000|2022-11-24 11:15:00|1135.07|1134.57|1135.17|1134.67|1135.27|1134.77|1134.92|1134.42|0
1669288800000|2022-11-24 11:20:00|1135.22|1134.72|1135.42|1134.92|1135.47|1134.97|1135.22|1134.72|0
1669289100000|2022-11-24 11:25:00|1135.47|1134.97|1135.37|1134.87|1135.57|1135.07|1135.17|1134.67|0
1669289400000|2022-11-24 11:30:00|1135.32|1134.82|1135.77|1135.27|1135.82|1135.32|1135.12|1134.62|0
1669289700000|2022-11-24 11:35:00|1135.72|1135.22|1135.82|1135.32|1136.07|1135.57|1135.57|1135.07|0
1669290000000|2022-11-24 11:40:00|1135.87|1135.37|1136.37|1135.87|1136.42|1135.92|1135.72|1135.22|0
1669290300000|2022-11-24 11:45:00|1136.42|1135.92|1136.07|1135.57|1136.57|1136.07|1135.97|1135.47|0
1669290600000|2022-11-24 11:50:00|1136.02|1135.52|1135.92|1135.42|1136.02|1135.52|1135.57|1135.07|0
1669290900000|2022-11-24 11:55:00|1135.97|1135.47|1136.07|1135.57|1136.07|1135.57|1135.87|1135.37|0
1669291200000|2022-11-24 12:00:00|1136.12|1135.62|1136.22|1135.72|1136.42|1135.92|1136.02|1135.52|0
1669291500000|2022-11-24 12:05:00|1136.27|1135.77|1135.77|1135.27|1136.27|1135.77|1135.67|1135.17|0
1669291800000|2022-11-24 12:10:00|1135.72|1135.22|1135.67|1135.17|1135.77|1135.27|1135.07|1134.57|0
1669292100000|2022-11-24 12:15:00|1135.72|1135.22|1135.37|1134.87|1135.87|1135.37|1135.27|1134.77|0
1669292400000|2022-11-24 12:20:00|1135.32|1134.82|1135.17|1134.67|1135.47|1134.97|1134.92|1134.42|0
1669292700000|2022-11-24 12:25:00|1135.12|1134.62|1135.17|1134.67|1135.22|1134.72|1135.02|1134.52|0
1669293000000|2022-11-24 12:30:00|1135.22|1134.72|1134.22|1133.72|1135.22|1134.72|1134.02|1133.52|0
1669293300000|2022-11-24 12:35:00|1134.27|1133.77|1133.77|1133.27|1134.27|1133.77|1133.47|1132.97|0
1669293600000|2022-11-24 12:40:00|1133.78|1133.28|1134.63|1134.13|1134.68|1134.18|1133.68|1133.18|0
1669293900000|2022-11-24 12:45:00|1134.58|1134.08|1133.53|1133.03|1134.58|1134.08|1133.48|1132.98|0
1669294200000|2022-11-24 12:50:00|1133.58|1133.08|1133.08|1132.58|1133.83|1133.33|1132.98|1132.48|0
1669294500000|2022-11-24 12:55:00|1133.23|1132.73|1133.13|1132.63|1133.48|1132.98|1132.98|1132.48|0
1669294800000|2022-11-24 13:00:00|1133.08|1132.58|1133.43|1132.93|1133.48|1132.98|1132.78|1132.28|0
1669295100000|2022-11-24 13:05:00|1133.38|1132.88|1133.53|1133.03|1133.73|1133.23|1133.38|1132.88|0
1669295400000|2022-11-24 13:10:00|1133.63|1133.13|1133.73|1133.23|1133.88|1133.38|1133.38|1132.88|0
1669295700000|2022-11-24 13:15:00|1133.78|1133.28|1134.13|1133.63|1134.28|1133.78|1133.78|1133.28|0
1669296000000|2022-11-24 13:20:00|1134.18|1133.68|1134.13|1133.63|1134.38|1133.88|1134.08|1133.58|0
1669296300000|2022-11-24 13:25:00|1134.08|1133.58|1133.98|1133.48|1134.23|1133.73|1133.58|1133.08|12
1669296600000|2022-11-24 13:30:00|1133.88|1133.38|1134.23|1133.73|1134.38|1133.88|1133.73|1133.23|0
1669296900000|2022-11-24 13:35:00|1134.28|1133.78|1134.63|1134.13|1134.68|1134.18|1134.13|1133.63|0
1669297200000|2022-11-24 13:40:00|1134.58|1134.08|1134.38|1133.88|1134.68|1134.18|1134.18|1133.68|0
1669297500000|2022-11-24 13:45:00|1134.43|1133.93|1134.48|1133.98|1134.63|1134.13|1133.98|1133.48|3
1669297800000|2022-11-24 13:50:00|1134.58|1134.08|1133.93|1133.43|1134.58|1134.08|1133.58|1133.08|0
1669298100000|2022-11-24 13:55:00|1133.98|1133.48|1134.18|1133.68|1134.78|1134.28|1133.98|1133.48|0
1669298400000|2022-11-24 14:00:00|1134.28|1133.78|1135.43|1134.93|1135.48|1134.98|1134.23|1133.73|0
1669298700000|2022-11-24 14:05:00|1135.48|1134.98|1135.53|1135.03|1135.73|1135.23|1135.28|1134.78|22
1669299000000|2022-11-24 14:10:00|1135.48|1134.98|1135.93|1135.43|1136.28|1135.78|1135.48|1134.98|0
1669299300000|2022-11-24 14:15:00|1136.03|1135.53|1136.63|1136.13|1136.88|1136.38|1135.98|1135.48|0
1669299600000|2022-11-24 14:20:00|1136.68|1136.18|1138.73|1138.23|1138.73|1138.23|1136.68|1136.18|17
1669299900000|2022-11-24 14:25:00|1138.78|1138.28|1138.28|1137.78|1138.83|1138.33|1138.18|1137.68|10
1669300200000|2022-11-24 14:30:00|1138.23|1137.73|1136.83|1136.33|1138.23|1137.73|1136.83|1136.33|0
1669300500000|2022-11-24 14:35:00|1136.68|1136.18|1137.38|1136.88|1137.38|1136.88|1136.28|1135.78|0
1669300800000|2022-11-24 14:40:00|1137.33|1136.83|1138.23|1137.73|1138.23|1137.73|1137.33|1136.83|6
1669301100000|2022-11-24 14:45:00|1138.18|1137.68|1138.33|1137.83|1138.38|1137.88|1137.58|1137.08|0
1669301400000|2022-11-24 14:50:00|1138.38|1137.88|1138.63|1138.13|1138.83|1138.33|1138.28|1137.78|0
1669301700000|2022-11-24 14:55:00|1138.73|1138.23|1139.73|1139.23|1139.93|1139.43|1138.58|1138.08|0
1669302000000|2022-11-24 15:00:00|1139.78|1139.28|1139.48|1138.98|1140.73|1140.23|1139.48|1138.98|0
1669302300000|2022-11-24 15:05:00|1139.43|1138.93|1139.78|1139.28|1140.28|1139.78|1139.38|1138.88|0
1669302600000|2022-11-24 15:10:00|1139.75|1139.25|1138.15|1137.65|1140|1139.5|1138|1137.5|0
1669302900000|2022-11-24 15:15:00|1138.1|1137.6|1139.28|1136.78|1139.28|1138.15|1137.65|1136.78|16
1669303200000|2022-11-24 15:20:00|1139.05|1136.55|1138.83|1136.33|1139.28|1136.78|1138.83|1136.33|0
1669303500000|2022-11-24 15:25:00|1138.61|1136.11|1138.61|1136.11|1138.83|1136.33|1138.61|1136.11|0
1669303800000|2022-11-24 15:30:00|1138.83|1136.33|1138.61|1136.11|1138.83|1136.33|1138.38|1135.88|0
1669304100000|2022-11-24 15:35:00|1138.83|1136.33|1139.06|1136.56|1139.06|1136.56|1138.83|1136.33|0
1669304400000|2022-11-24 15:40:00|1139.05|1136.55|1139.05|1136.55|1139.06|1136.56|1138.83|1136.33|0
1669304700000|2022-11-24 15:45:00|1139.06|1136.56|1139.05|1136.55|1139.28|1136.78|1139.05|1136.55|0
1669305000000|2022-11-24 15:50:00|1139.28|1136.78|1139.5|1137|1139.5|1137|1139.28|1136.78|0
1669305300000|2022-11-24 15:55:00|1139.28|1136.78|1139.51|1137.01|1139.51|1137.01|1139.28|1136.78|0
1669305600000|2022-11-24 16:00:00|1139.73|1137.23|1139.96|1137.46|1140.19|1137.69|1139.73|1137.23|0
1669305900000|2022-11-24 16:05:00|1139.74|1137.24|1140.4|1137.9|1140.4|1137.9|1139.73|1137.23|0
1669306200000|2022-11-24 16:10:00|1140.63|1138.13|1140.4|1137.9|1140.63|1138.13|1140.18|1137.68|0
1669306500000|2022-11-24 16:15:00|1140.17|1137.67|1140.17|1137.67|1140.4|1137.9|1139.95|1137.45|0
1669306800000|2022-11-24 16:20:00|1139.95|1137.45|1140.17|1137.67|1140.4|1137.9|1139.95|1137.45|0
1669307100000|2022-11-24 16:25:00|1140.4|1137.9|1139.72|1137.22|1140.4|1137.9|1139.49|1136.99|0
1669307400000|2022-11-24 16:30:00|1139.5|1137|1139.49|1136.99|1139.72|1137.22|1139.49|1136.99|0
1669307700000|2022-11-24 16:35:00|1139.27|1136.77|1140.39|1137.89|1140.39|1137.89|1139.27|1136.77|0
1669308000000|2022-11-24 16:40:00|1140.4|1137.9|1140.39|1137.89|1140.4|1137.9|1140.17|1137.67|0
1669308300000|2022-11-24 16:45:00|1140.17|1137.67|1140.39|1137.89|1140.39|1137.89|1140.17|1137.67|0
1669308600000|2022-11-24 16:50:00|1140.17|1137.67|1140.17|1137.67|1140.39|1137.89|1140.17|1137.67|0
1669308900000|2022-11-24 16:55:00|1140.39|1137.89|1140.17|1137.67|1140.4|1137.9|1140.17|1137.67|0
1669309500000|2022-11-24 17:05:00|1139.95|1137.45|1139.95|1137.45|1139.95|1137.45|1139.72|1137.22|0
1669309800000|2022-11-24 17:10:00|1139.84|1137.34|1139.94|1137.44|1139.95|1137.45|1139.72|1137.22|0
1669310100000|2022-11-24 17:15:00|1139.95|1137.45|1139.72|1137.22|1139.95|1137.45|1139.72|1137.22|0
1669310400000|2022-11-24 17:20:00|1139.83|1137.33|1139.72|1137.22|1139.95|1137.45|1139.72|1137.22|0
1669311300000|2022-11-24 17:35:00|1139.49|1136.99|1139.5|1137|1139.5|1137|1139.49|1136.99|0
1669311600000|2022-11-24 17:40:00|1139.49|1136.99|1139.27|1136.77|1139.5|1137|1139.27|1136.77|0
1669311900000|2022-11-24 17:45:00|1139.28|1136.78|1139.27|1136.77|1139.28|1136.78|1139.05|1136.55|0
1669312200000|2022-11-24 17:50:00|1139.28|1136.78|1139.27|1136.77|1139.28|1136.78|1139.27|1136.77|0
1669312500000|2022-11-24 17:55:00|1139.05|1136.55|1139.04|1136.54|1139.28|1136.78|1139.04|1136.54|0
1669312800000|2022-11-24 18:00:00|1139.05|1136.55|1139.27|1136.77|1139.27|1136.77|1139.04|1136.54|0
1669313100000|2022-11-24 18:05:00|1139.49|1136.99|1139.5|1137|1139.5|1137|1139.49|1136.99|0
1669313400000|2022-11-24 18:10:00|1139.28|1136.78|1139.27|1136.77|1139.28|1136.78|1139.27|1136.77|0
1669313700000|2022-11-24 18:15:00|1139.49|1136.99|1139.5|1137|1139.5|1137|1139.49|1136.99|0
1669314600000|2022-11-24 18:30:00|1139.72|1137.22|1139.73|1137.23|1139.73|1137.23|1139.5|1137|0
1669314900000|2022-11-24 18:35:00|1139.5|1137|1139.5|1137|1139.5|1137|1139.5|1137|0
1669315800000|2022-11-24 18:50:00|1139.72|1137.22|1139.73|1137.23|1139.73|1137.23|1139.72|1137.22|0
1669317000000|2022-11-24 19:10:00|1139.84|1137.34|1139.73|1137.23|1139.96|1137.46|1139.73|1137.23|0
1669317300000|2022-11-24 19:15:00|1139.95|1137.45|1139.73|1137.23|1139.96|1137.46|1139.73|1137.23|0
1669318200000|2022-11-24 19:30:00|1139.84|1137.34|1139.73|1137.23|1139.96|1137.46|1139.73|1137.23|0
1669318500000|2022-11-24 19:35:00|1139.84|1137.34|1139.73|1137.23|1139.84|1137.34|1139.73|1137.23|0
1669322700000|2022-11-24 20:45:00|1139.62|1137.12|1139.73|1137.23|1139.73|1137.23|1139.5|1137|0
1669323300000|2022-11-24 20:55:00|1139.84|1137.34|1139.84|1137.34|1139.96|1137.46|1139.73|1137.23|0
1669323600000|2022-11-24 21:00:00|1139.77|1137.27|1139.77|1137.27|1139.77|1137.27|1139.77|1137.27|0
1669330800000|2022-11-24 23:00:00|1139.76|1137.26|1139.45|1136.95|1139.91|1137.41|1139.29|1136.79|0
1669331100000|2022-11-24 23:05:00|1139.47|1136.97|1139.4|1136.9|1139.47|1136.97|1139.29|1136.79|0
1669331400000|2022-11-24 23:10:00|1139.38|1136.88|1139.31|1136.81|1139.47|1136.97|1139.29|1136.79|0
1669331700000|2022-11-24 23:15:00|1139.29|1136.79|1139.45|1136.95|1139.47|1136.97|1139.24|1136.74|0
1669332000000|2022-11-24 23:20:00|1139.43|1136.93|1139.56|1137.06|1139.56|1137.06|1139.43|1136.93|0
1669332300000|2022-11-24 23:25:00|1139.59|1137.09|1139.7|1137.2|1139.7|1137.2|1139.56|1137.06|0
1669332600000|2022-11-24 23:30:00|1139.66|1137.16|1139.66|1137.16|1139.75|1137.25|1139.63|1137.13|0
1669332900000|2022-11-24 23:35:00|1139.63|1137.13|1139.7|1137.2|1139.79|1137.29|1139.59|1137.09|0
1669333200000|2022-11-24 23:40:00|1139.68|1137.18|1139.61|1137.11|1139.68|1137.18|1139.59|1137.09|0
1669333500000|2022-11-24 23:45:00|1139.63|1137.13|1139.66|1137.16|1139.7|1137.2|1139.56|1137.06|0
1669333800000|2022-11-24 23:50:00|1139.65|1137.15|1139.66|1137.16|1139.66|1137.16|1139.56|1137.06|0
1669334100000|2022-11-24 23:55:00|1139.63|1137.13|1139.52|1137.02|1139.7|1137.2|1139.52|1137.02|0
1669334400000|2022-11-25 00:00:00|1139.56|1137.06|1139.52|1137.02|1139.56|1137.06|1139.38|1136.88|0
1669334700000|2022-11-25 00:05:00|1139.56|1137.06|1139.13|1136.63|1139.59|1137.09|1139.13|1136.63|0
1669335000000|2022-11-25 00:10:00|1139.12|1136.62|1138.8|1136.3|1139.24|1136.74|1138.76|1136.26|0
1669335300000|2022-11-25 00:15:00|1138.78|1136.28|1138.36|1135.86|1138.8|1136.3|1138.13|1135.63|0
1669335600000|2022-11-25 00:20:00|1138.58|1136.08|1139.03|1136.53|1139.04|1136.54|1138.58|1136.08|0
1669335900000|2022-11-25 00:25:00|1139.04|1136.54|1138.81|1136.31|1139.26|1136.76|1138.81|1136.31|0
1669336200000|2022-11-25 00:30:00|1139.03|1136.53|1138.81|1136.31|1139.03|1136.53|1138.8|1136.3|0
1669336500000|2022-11-25 00:35:00|1138.8|1136.3|1138.81|1136.31|1138.81|1136.31|1138.58|1136.08|0
1669336800000|2022-11-25 00:40:00|1139.03|1136.53|1139.26|1136.76|1139.26|1136.76|1139.03|1136.53|0
1669337100000|2022-11-25 00:45:00|1139.48|1136.98|1139.37|1136.87|1139.6|1137.1|1139.26|1136.76|0
1669337400000|2022-11-25 00:50:00|1139.38|1136.88|1139.26|1136.76|1139.49|1136.99|1139.26|1136.76|0
1669337700000|2022-11-25 00:55:00|1139.04|1136.54|1139.49|1136.99|1139.49|1136.99|1139.04|1136.54|0
1669338000000|2022-11-25 01:00:00|1139.48|1136.98|1139.27|1136.77|1139.49|1136.99|1139.26|1136.76|0
1669338300000|2022-11-25 01:05:00|1139.49|1136.99|1139.72|1137.22|1139.72|1137.22|1139.49|1136.99|0
1669338600000|2022-11-25 01:10:00|1139.49|1136.99|1139.49|1136.99|1139.72|1137.22|1139.49|1136.99|0
1669338900000|2022-11-25 01:15:00|1139.5|1137|1139.5|1137|1139.5|1137|1139.27|1136.77|0
1669339200000|2022-11-25 01:20:00|1139.49|1136.99|1139.27|1136.77|1139.5|1137|1139.27|1136.77|0
1669339500000|2022-11-25 01:25:00|1139.49|1136.99|1139.49|1136.99|1139.49|1136.99|1139.49|1136.99|0
1669339800000|2022-11-25 01:30:00|1139.26|1136.76|1138.81|1136.31|1139.26|1136.76|1138.81|1136.31|0
1669340100000|2022-11-25 01:35:00|1138.7|1136.2|1138.84|1136.34|1138.92|1136.42|1138.58|1136.08|0
1669340400000|2022-11-25 01:40:00|1138.73|1136.23|1138.84|1136.34|1139.07|1136.57|1138.62|1136.12|0
1669340700000|2022-11-25 01:45:00|1139.07|1136.57|1139.07|1136.57|1139.07|1136.57|1138.84|1136.34|0
1669341000000|2022-11-25 01:50:00|1139.06|1136.56|1139.07|1136.57|1139.07|1136.57|1138.84|1136.34|0
1669341600000|2022-11-25 02:00:00|1139.29|1136.79|1139.3|1136.8|1139.52|1137.02|1139.29|1136.79|0
1669341900000|2022-11-25 02:05:00|1139.29|1136.79|1139.3|1136.8|1139.3|1136.8|1139.07|1136.57|0
1669342200000|2022-11-25 02:10:00|1139.29|1136.79|1139.57|1137.07|1139.57|1137.07|1139.06|1136.56|0
1669342500000|2022-11-25 02:15:00|1139.56|1137.06|1139.57|1137.07|1139.57|1137.07|1139.56|1137.06|0
1669342800000|2022-11-25 02:20:00|1139.79|1137.29|1139.57|1137.07|1139.79|1137.29|1139.57|1137.07|0
1669343100000|2022-11-25 02:25:00|1139.56|1137.06|1139.34|1136.84|1139.57|1137.07|1139.11|1136.61|0
1669343400000|2022-11-25 02:30:00|1139.57|1137.07|1139.57|1137.07|1139.57|1137.07|1139.56|1137.06|0
1669343700000|2022-11-25 02:35:00|1139.56|1137.06|1139.34|1136.84|1139.57|1137.07|1139.34|1136.84|0
1669344000000|2022-11-25 02:40:00|1139.35|1136.85|1139.34|1136.84|1139.57|1137.07|1139.34|1136.84|0
1669344300000|2022-11-25 02:45:00|1139.23|1136.73|1139.12|1136.62|1139.23|1136.73|1139.12|1136.62|0
1669344900000|2022-11-25 02:55:00|1139.34|1136.84|1139.12|1136.62|1139.34|1136.84|1139.12|1136.62|0
1669345200000|2022-11-25 03:00:00|1139.11|1136.61|1138.89|1136.39|1139.12|1136.62|1138.89|1136.39|0
1669345500000|2022-11-25 03:05:00|1139.12|1136.62|1139.12|1136.62|1139.12|1136.62|1139.12|1136.62|0
1669348500000|2022-11-25 03:55:00|1139.13|1136.63|1139.12|1136.62|1139.13|1136.63|1139.12|1136.62|0
1669348800000|2022-11-25 04:00:00|1139.13|1136.63|1139.24|1136.74|1139.35|1136.85|1139.12|1136.62|0
1669349100000|2022-11-25 04:05:00|1139.35|1136.85|1139.35|1136.85|1139.58|1137.08|1139.24|1136.74|0
1669349400000|2022-11-25 04:10:00|1139.36|1136.86|1139.35|1136.85|1139.36|1136.86|1139.35|1136.85|0
1669350000000|2022-11-25 04:20:00|1139.36|1136.86|1139.36|1136.86|1139.36|1136.86|1139.35|1136.85|0
1669350300000|2022-11-25 04:25:00|1139.35|1136.85|1139.35|1136.85|1139.58|1137.08|1139.35|1136.85|0
1669350600000|2022-11-25 04:30:00|1139.24|1136.74|1139.35|1136.85|1139.35|1136.85|1139.24|1136.74|0
1669351800000|2022-11-25 04:50:00|1139.36|1136.86|1139.35|1136.85|1139.36|1136.86|1139.35|1136.85|0
1669352700000|2022-11-25 05:05:00|1139.57|1137.07|1139.57|1137.07|1139.58|1137.08|1139.57|1137.07|0
1669353000000|2022-11-25 05:10:00|1139.58|1137.08|1139.58|1137.08|1139.8|1137.3|1139.57|1137.07|0
1669353300000|2022-11-25 05:15:00|1139.57|1137.07|1139.58|1137.08|1139.58|1137.08|1139.57|1137.07|0
1669353600000|2022-11-25 05:20:00|1139.57|1137.07|1139.57|1137.07|1139.58|1137.08|1139.57|1137.07|0
1669353900000|2022-11-25 05:25:00|1139.58|1137.08|1139.34|1136.84|1139.58|1137.08|1139.34|1136.84|0
1669354200000|2022-11-25 05:30:00|1139.35|1136.85|1139.8|1137.3|1139.8|1137.3|1139.35|1136.85|0
1669354500000|2022-11-25 05:35:00|1139.57|1137.07|1139.8|1137.3|1139.8|1137.3|1139.57|1137.07|0
1669354800000|2022-11-25 05:40:00|1139.68|1137.18|1139.57|1137.07|1139.8|1137.3|1139.57|1137.07|0
1669355400000|2022-11-25 05:50:00|1139.46|1136.96|1139.34|1136.84|1139.46|1136.96|1139.34|1136.84|0
1669355700000|2022-11-25 05:55:00|1139.57|1137.07|1139.57|1137.07|1139.57|1137.07|1139.34|1136.84|0
1669356600000|2022-11-25 06:10:00|1139.79|1137.29|1139.79|1137.29|1139.8|1137.3|1139.79|1137.29|0
1669356900000|2022-11-25 06:15:00|1139.57|1137.07|1139.34|1136.84|1139.57|1137.07|1139.34|1136.84|0
1669357200000|2022-11-25 06:20:00|1139.35|1136.85|1139.34|1136.84|1139.57|1137.07|1139.34|1136.84|0
1669357500000|2022-11-25 06:25:00|1139.46|1136.96|1139.12|1136.62|1139.46|1136.96|1139.11|1136.61|0
1669357800000|2022-11-25 06:30:00|1139.34|1136.84|1139.57|1137.07|1139.57|1137.07|1139.34|1136.84|0
1669358400000|2022-11-25 06:40:00|1139.8|1137.3|1139.8|1137.3|1139.8|1137.3|1139.8|1137.3|0
1669359300000|2022-11-25 06:55:00|1139.57|1137.07|1139.58|1137.08|1139.58|1137.08|1139.35|1136.85|0
1669359600000|2022-11-25 07:00:00|1139.8|1137.3|1140.24|1137.74|1140.36|1137.86|1139.79|1137.29|0
1669359900000|2022-11-25 07:05:00|1140.13|1137.63|1140.02|1137.52|1140.24|1137.74|1140.02|1137.52|0
1669360200000|2022-11-25 07:10:00|1139.79|1137.29|1139.8|1137.3|1140.02|1137.52|1139.79|1137.29|0
1669360500000|2022-11-25 07:15:00|1139.79|1137.29|1139.57|1137.07|1139.8|1137.3|1139.57|1137.07|0
1669360800000|2022-11-25 07:20:00|1139.79|1137.29|1139.8|1137.3|1140.02|1137.52|1139.57|1137.07|0
1669361100000|2022-11-25 07:25:00|1140.02|1137.52|1140.48|1137.98|1140.71|1138.21|1140.02|1137.52|0
1669361400000|2022-11-25 07:30:00|1140.47|1137.97|1140.48|1137.98|1140.48|1137.98|1140.25|1137.75|0
1669361700000|2022-11-25 07:35:00|1140.47|1137.97|1140.47|1137.97|1140.7|1138.2|1140.25|1137.75|0
1669362000000|2022-11-25 07:40:00|1140.48|1137.98|1140.7|1138.2|1140.92|1138.42|1140.25|1137.75|0
1669362300000|2022-11-25 07:45:00|1140.71|1138.21|1140.7|1138.2|1140.93|1138.43|1140.7|1138.2|0
1669362600000|2022-11-25 07:50:00|1140.47|1137.97|1140.25|1137.75|1140.47|1137.97|1140.02|1137.52|0
1669362900000|2022-11-25 07:55:00|1140.03|1137.53|1139.34|1136.84|1140.25|1137.75|1139.34|1136.84|0
1669363200000|2022-11-25 08:00:00|1139.56|1137.06|1139.79|1137.29|1140.24|1137.74|1139.11|1136.61|23
1669363500000|2022-11-25 08:05:00|1140.01|1137.51|1143.5|1143|1143.6|1143.1|1140.01|1137.51|3
1669363800000|2022-11-25 08:10:00|1143.4|1142.9|1141.85|1141.35|1143.5|1143|1141.25|1140.75|9
1669364100000|2022-11-25 08:15:00|1141.8|1141.3|1138.9|1138.4|1142.05|1141.55|1138.85|1138.35|0
1669364400000|2022-11-25 08:20:00|1138.95|1138.45|1139.95|1139.45|1140.1|1139.6|1138.25|1137.75|2
1669364700000|2022-11-25 08:25:00|1139.9|1139.4|1138.5|1138|1140.6|1140.1|1138.4|1137.9|15
1669365000000|2022-11-25 08:30:00|1138.55|1138.05|1137.05|1136.55|1138.65|1138.15|1137.05|1136.55|0
1669365300000|2022-11-25 08:35:00|1137|1136.5|1139.4|1138.9|1139.4|1138.9|1136.65|1136.15|9
1669365600000|2022-11-25 08:40:00|1139.35|1138.85|1138.8|1138.3|1139.75|1139.25|1138.75|1138.25|10
1669365900000|2022-11-25 08:45:00|1138.75|1138.25|1139|1138.5|1139.8|1139.3|1138.65|1138.15|2
1669366200000|2022-11-25 08:50:00|1139.19|1138.69|1139.74|1139.24|1139.74|1139.24|1138.89|1138.39|0
1669366500000|2022-11-25 08:55:00|1139.69|1139.19|1140.64|1140.14|1140.89|1140.39|1139.59|1139.09|0
1669366800000|2022-11-25 09:00:00|1140.69|1140.19|1141.54|1141.04|1141.54|1141.04|1140.34|1139.84|0
1669367100000|2022-11-25 09:05:00|1141.64|1141.14|1142.69|1142.19|1142.69|1142.19|1141.19|1140.69|0
1669367400000|2022-11-25 09:10:00|1142.64|1142.14|1142.89|1142.39|1143.04|1142.54|1142.34|1141.84|4
1669367700000|2022-11-25 09:15:00|1142.84|1142.34|1143.39|1142.89|1143.39|1142.89|1142.54|1142.04|6
1669368000000|2022-11-25 09:20:00|1143.34|1142.84|1142.29|1141.79|1143.69|1143.19|1142.24|1141.74|13
1669368300000|2022-11-25 09:25:00|1142.34|1141.84|1142.44|1141.94|1142.64|1142.14|1142.14|1141.64|14
1669368600000|2022-11-25 09:30:00|1142.49|1141.99|1142.89|1142.39|1142.94|1142.44|1142.19|1141.69|0
1669368900000|2022-11-25 09:35:00|1142.94|1142.44|1143.84|1143.34|1143.84|1143.34|1142.59|1142.09|1
1669369200000|2022-11-25 09:40:00|1143.89|1143.39|1144.99|1144.49|1146.24|1145.74|1143.89|1143.39|14
1669369500000|2022-11-25 09:45:00|1144.94|1144.44|1143.69|1143.19|1145.19|1144.69|1143.04|1142.54|6
1669369800000|2022-11-25 09:50:00|1143.64|1143.14|1141.39|1140.89|1143.64|1143.14|1141.39|1140.89|4
1669370100000|2022-11-25 09:55:00|1141.44|1140.94|1140.89|1140.39|1141.54|1141.04|1140.19|1139.69|0
1669370400000|2022-11-25 10:00:00|1140.84|1140.34|1140.09|1139.59|1140.84|1140.34|1139.94|1139.44|0
1669370700000|2022-11-25 10:05:00|1140.14|1139.64|1141.49|1140.99|1141.64|1141.14|1140.14|1139.64|0
1669371000000|2022-11-25 10:10:00|1141.44|1140.94|1140.49|1139.99|1141.44|1140.94|1140.24|1139.74|11
1669371300000|2022-11-25 10:15:00|1140.54|1140.04|1142.24|1141.74|1142.29|1141.79|1140.54|1140.04|0
1669371600000|2022-11-25 10:20:00|1142.19|1141.69|1141.99|1141.49|1142.49|1141.99|1141.84|1141.34|0
1669371900000|2022-11-25 10:25:00|1141.89|1141.39|1141.79|1141.29|1142.59|1142.09|1141.29|1140.79|0
1669372200000|2022-11-25 10:30:00|1141.84|1141.34|1140.74|1140.24|1141.84|1141.34|1140.34|1139.84|0
1669372500000|2022-11-25 10:35:00|1140.69|1140.19|1140.84|1140.34|1141.14|1140.64|1140.39|1139.89|1
1669372800000|2022-11-25 10:40:00|1140.94|1140.44|1140.79|1140.29|1141.19|1140.69|1140.24|1139.74|4
1669373100000|2022-11-25 10:45:00|1140.84|1140.34|1141.39|1140.89|1141.44|1140.94|1140.39|1139.89|4
1669373400000|2022-11-25 10:50:00|1141.44|1140.94|1143.49|1142.99|1143.49|1142.99|1140.74|1140.24|16
1669373700000|2022-11-25 10:55:00|1143.44|1142.94|1140.09|1139.59|1143.44|1142.94|1139.74|1139.24|2
1669374000000|2022-11-25 11:00:00|1140.14|1139.64|1140.84|1140.34|1141.09|1140.59|1140.04|1139.54|3
1669374300000|2022-11-25 11:05:00|1140.79|1140.29|1141.34|1140.84|1141.49|1140.99|1140.29|1139.79|3
1669374600000|2022-11-25 11:10:00|1141.44|1140.94|1142.59|1142.09|1142.64|1142.14|1141.19|1140.69|0
1669374900000|2022-11-25 11:15:00|1142.64|1142.14|1141.99|1141.49|1142.69|1142.19|1141.39|1140.89|0
1669375200000|2022-11-25 11:20:00|1141.94|1141.44|1142.09|1141.59|1142.09|1141.59|1141.54|1141.04|0
1669375500000|2022-11-25 11:25:00|1142.04|1141.54|1142.54|1142.04|1142.69|1142.19|1141.99|1141.49|20
1669375800000|2022-11-25 11:30:00|1142.49|1141.99|1143.39|1142.89|1143.49|1142.99|1142.49|1141.99|0
1669376100000|2022-11-25 11:35:00|1143.34|1142.84|1143.29|1142.79|1143.69|1143.19|1142.89|1142.39|1
1669376400000|2022-11-25 11:40:00|1143.24|1142.74|1143.39|1142.89|1143.79|1143.29|1142.74|1142.24|1
1669376700000|2022-11-25 11:45:00|1143.34|1142.84|1143.29|1142.79|1143.44|1142.94|1142.89|1142.39|0
1669377000000|2022-11-25 11:50:00|1143.24|1142.74|1142.94|1142.44|1143.24|1142.74|1142.79|1142.29|0
1669377300000|2022-11-25 11:55:00|1142.89|1142.39|1142.74|1142.24|1143.19|1142.69|1142.74|1142.24|0
1669377600000|2022-11-25 12:00:00|1142.79|1142.29|1142.54|1142.04|1142.94|1142.44|1142.54|1142.04|0
1669377900000|2022-11-25 12:05:00|1142.39|1141.89|1142.79|1142.29|1143.04|1142.54|1142.24|1141.74|4
1669378200000|2022-11-25 12:10:00|1142.74|1142.24|1142.89|1142.39|1142.89|1142.39|1142.24|1141.74|0
1669378500000|2022-11-25 12:15:00|1142.84|1142.34|1142.89|1142.39|1142.99|1142.49|1142.69|1142.19|0
1669378800000|2022-11-25 12:20:00|1142.84|1142.34|1143.69|1143.19|1143.74|1143.24|1142.74|1142.24|0
1669379100000|2022-11-25 12:25:00|1143.74|1143.24|1143.14|1142.64|1144.19|1143.69|1143.14|1142.64|0
1669379400000|2022-11-25 12:30:00|1143.09|1142.59|1143.29|1142.79|1143.29|1142.79|1142.59|1142.09|0
1669379700000|2022-11-25 12:35:00|1143.39|1142.89|1143.49|1142.99|1143.69|1143.19|1143.14|1142.64|0
1669380000000|2022-11-25 12:40:00|1143.09|1142.59|1142.14|1141.64|1143.09|1142.59|1142.09|1141.59|0
1669380300000|2022-11-25 12:45:00|1142.19|1141.69|1141.49|1140.99|1142.19|1141.69|1141.49|1140.99|0
1669380600000|2022-11-25 12:50:00|1141.54|1141.04|1142.24|1141.74|1142.64|1142.14|1141.49|1140.99|0
1669380900000|2022-11-25 12:55:00|1142.29|1141.79|1141.84|1141.34|1142.34|1141.84|1141.44|1140.94|0
1669381200000|2022-11-25 13:00:00|1141.79|1141.29|1140.89|1140.39|1141.99|1141.49|1140.89|1140.39|0
1669381500000|2022-11-25 13:05:00|1140.94|1140.44|1141.09|1140.59|1141.19|1140.69|1140.59|1140.09|0
1669381800000|2022-11-25 13:10:00|1141.14|1140.64|1141.14|1140.64|1141.34|1140.84|1140.84|1140.34|0
1669382100000|2022-11-25 13:15:00|1141.09|1140.59|1140.99|1140.49|1141.09|1140.59|1140.44|1139.94|0
1669382400000|2022-11-25 13:20:00|1140.94|1140.44|1141.49|1140.99|1141.59|1141.09|1140.89|1140.39|0
1669382700000|2022-11-25 13:25:00|1141.54|1141.04|1141.39|1140.89|1141.59|1141.09|1140.74|1140.24|0
1669383000000|2022-11-25 13:30:00|1141.29|1140.79|1140.99|1140.49|1141.34|1140.84|1140.94|1140.44|0
1669383300000|2022-11-25 13:35:00|1140.94|1140.44|1141.14|1140.64|1141.54|1141.04|1140.29|1139.79|0
1669383600000|2022-11-25 13:40:00|1141.19|1140.69|1141.19|1140.69|1141.49|1140.99|1140.89|1140.39|0
1669383900000|2022-11-25 13:45:00|1141.34|1140.84|1141.04|1140.54|1141.34|1140.84|1140.59|1140.09|2
1669384200000|2022-11-25 13:50:00|1141.14|1140.64|1140.79|1140.29|1141.44|1140.94|1140.64|1140.14|3
1669384500000|2022-11-25 13:55:00|1140.74|1140.24|1140.49|1139.99|1140.74|1140.24|1139.79|1139.29|0
1669384800000|2022-11-25 14:00:00|1140.39|1139.89|1140.74|1140.24|1141.34|1140.84|1140.19|1139.69|2
1669385100000|2022-11-25 14:05:00|1140.69|1140.19|1140.29|1139.79|1141.39|1140.89|1140.14|1139.64|8
1669385400000|2022-11-25 14:10:00|1140.39|1139.89|1140.74|1140.24|1141.09|1140.59|1140.04|1139.54|19
1669385700000|2022-11-25 14:15:00|1140.69|1140.19|1140.69|1140.19|1141.39|1140.89|1140.39|1139.89|3
1669386000000|2022-11-25 14:20:00|1140.64|1140.14|1139.09|1138.59|1140.64|1140.14|1138.84|1138.34|8
1669386300000|2022-11-25 14:25:00|1139.14|1138.64|1140.24|1139.74|1140.89|1140.39|1139.14|1138.64|28
1669386600000|2022-11-25 14:30:00|1140.09|1139.59|1137.04|1136.54|1140.19|1139.69|1136.79|1136.29|8
1669386900000|2022-11-25 14:35:00|1137.09|1136.59|1139.69|1139.19|1139.79|1139.29|1137.09|1136.59|14
1669387200000|2022-11-25 14:40:00|1139.64|1139.14|1141.34|1140.84|1142.04|1141.54|1139.44|1138.94|0
1669387500000|2022-11-25 14:45:00|1141.29|1140.79|1142.09|1141.59|1142.14|1141.64|1140.44|1139.94|2
1669387800000|2022-11-25 14:50:00|1142.04|1141.54|1142.69|1142.19|1142.69|1142.19|1141.44|1140.94|1
1669388100000|2022-11-25 14:55:00|1142.79|1142.29|1143.04|1142.54|1143.59|1143.09|1142.59|1142.09|2
1669388400000|2022-11-25 15:00:00|1143.14|1142.64|1140.99|1140.49|1143.19|1142.69|1140.89|1140.39|29
1669388700000|2022-11-25 15:05:00|1140.94|1140.44|1141.99|1141.49|1142.14|1141.64|1140.94|1140.44|54
1669389000000|2022-11-25 15:10:00|1141.94|1141.44|1140.89|1140.39|1141.99|1141.49|1140.79|1140.29|30
1669389300000|2022-11-25 15:15:00|1140.94|1140.44|1141.23|1138.73|1141.23|1140.49|1138.94|1138.44|23
1669389600000|2022-11-25 15:20:00|1141.01|1138.51|1141.9|1139.4|1141.91|1139.41|1141.01|1138.51|0
1669389900000|2022-11-25 15:25:00|1141.68|1139.18|1141.23|1138.73|1141.91|1139.41|1141|1138.5|184
1669390200000|2022-11-25 15:30:00|1141.22|1138.72|1141.45|1138.95|1141.68|1139.18|1141.22|1138.72|0
1669390500000|2022-11-25 15:35:00|1141.46|1138.96|1141.22|1138.72|1141.69|1139.19|1140.99|1138.49|0
1669390800000|2022-11-25 15:40:00|1141.23|1138.73|1141.45|1138.95|1141.45|1138.95|1141.22|1138.72|0
1669391100000|2022-11-25 15:45:00|1141.68|1139.18|1141.68|1139.18|1141.69|1139.19|1141.22|1138.72|0
1669391400000|2022-11-25 15:50:00|1141.46|1138.96|1141.68|1139.18|1141.8|1139.3|1141.45|1138.95|0
1669391700000|2022-11-25 15:55:00|1141.69|1139.19|1141.91|1139.41|1141.91|1139.41|1141.46|1138.96|0
1669392000000|2022-11-25 16:00:00|1141.9|1139.4|1142.36|1139.86|1142.82|1140.32|1141.67|1139.17|0
1669392300000|2022-11-25 16:05:00|1142.37|1139.87|1142.59|1140.09|1142.82|1140.32|1142.36|1139.86|0
1669392600000|2022-11-25 16:10:00|1142.58|1140.08|1142.57|1140.07|1142.59|1140.09|1142.35|1139.85|0
1669392900000|2022-11-25 16:15:00|1142.58|1140.08|1143.02|1140.52|1143.25|1140.75|1142.57|1140.07|0
1669393200000|2022-11-25 16:20:00|1143.25|1140.75|1143.02|1140.52|1143.69|1141.19|1143.02|1140.52|0
1669393500000|2022-11-25 16:25:00|1143.01|1140.51|1143|1140.5|1143.24|1140.74|1142.55|1140.05|0
1669393800000|2022-11-25 16:30:00|1143.12|1140.62|1143.22|1140.72|1143.23|1140.73|1142.54|1140.04|0
1669394100000|2022-11-25 16:35:00|1143.44|1140.94|1144.12|1141.62|1144.13|1141.63|1143.44|1140.94|0
1669394400000|2022-11-25 16:40:00|1144.13|1141.63|1144.35|1141.85|1144.35|1141.85|1143.89|1141.39|0
1669394700000|2022-11-25 16:45:00|1144.36|1141.86|1144.36|1141.86|1144.36|1141.86|1144.13|1141.63|0
1669395000000|2022-11-25 16:50:00|1144.13|1141.63|1144.36|1141.86|1144.36|1141.86|1144.13|1141.63|0
1669395300000|2022-11-25 16:55:00|1144.13|1141.63|1144.13|1141.63|1144.14|1141.64|1144.13|1141.63|0
1669395600000|2022-11-25 17:00:00|1143.91|1141.41|1143.9|1141.4|1144.14|1141.64|1143.9|1141.4|0
1669395900000|2022-11-25 17:05:00|1144.13|1141.63|1143.9|1141.4|1144.13|1141.63|1143.67|1141.17|0
1669396200000|2022-11-25 17:10:00|1143.78|1141.28|1143.9|1141.4|1143.91|1141.41|1143.67|1141.17|0
1669396500000|2022-11-25 17:15:00|1143.67|1141.17|1143.9|1141.4|1143.91|1141.41|1143.67|1141.17|0
1669396800000|2022-11-25 17:20:00|1143.79|1141.29|1143.9|1141.4|1143.91|1141.41|1143.68|1141.18|0
1669397100000|2022-11-25 17:25:00|1143.91|1141.41|1143.69|1141.19|1144.14|1141.64|1143.69|1141.19|0
1669397400000|2022-11-25 17:30:00|1143.68|1141.18|1143.22|1140.72|1143.68|1141.18|1143.22|1140.72|0
1669397700000|2022-11-25 17:35:00|1143.21|1140.71|1143.45|1140.95|1143.68|1141.18|1143.21|1140.71|0
1669398000000|2022-11-25 17:40:00|1143.67|1141.17|1143.44|1140.94|1143.67|1141.17|1143.21|1140.71|0
1669398300000|2022-11-25 17:45:00|1143.33|1140.83|1142.98|1140.48|1143.44|1140.94|1142.98|1140.48|0
1669398600000|2022-11-25 17:50:00|1143.2|1140.7|1143.1|1140.6|1143.22|1140.72|1142.98|1140.48|0
1669398900000|2022-11-25 17:55:00|1142.99|1140.49|1142.78|1140.28|1142.99|1140.49|1142.54|1140.04|0
1669399200000|2022-11-25 18:00:00|1142.79|1140.29|1143.01|1140.51|1143.01|1140.51|1142.77|1140.27|0
1669399500000|2022-11-25 18:05:00|1143|1140.5|1143.45|1140.95|1143.45|1140.95|1142.77|1140.27|0
1669399800000|2022-11-25 18:10:00|1143.22|1140.72|1143.46|1140.96|1143.68|1141.18|1143.22|1140.72|0
1669400100000|2022-11-25 18:15:00|1143.45|1140.95|1143.45|1140.95|1143.68|1141.18|1143.45|1140.95|0
1669400400000|2022-11-25 18:20:00|1143.23|1140.73|1143.22|1140.72|1143.23|1140.73|1143.22|1140.72|0
1669401000000|2022-11-25 18:30:00|1143|1140.5|1143.22|1140.72|1143.22|1140.72|1142.99|1140.49|0
1669401600000|2022-11-25 18:40:00|1143|1140.5|1143.22|1140.72|1143.22|1140.72|1142.99|1140.49|0
1669402500000|2022-11-25 18:55:00|1143|1140.5|1143.22|1140.72|1143.22|1140.72|1142.99|1140.49|0
1669403100000|2022-11-25 19:05:00|1143|1140.5|1142.99|1140.49|1143|1140.5|1142.99|1140.49|0
1669403400000|2022-11-25 19:10:00|1143.22|1140.72|1143.22|1140.72|1143.22|1140.72|1143.22|1140.72|0
1669404000000|2022-11-25 19:20:00|1143.11|1140.61|1143.22|1140.72|1143.22|1140.72|1143.11|1140.61|0
1669404600000|2022-11-25 19:30:00|1143|1140.5|1142.99|1140.49|1143|1140.5|1142.99|1140.49|0
1669405500000|2022-11-25 19:45:00|1143.22|1140.72|1143.09|1140.59|1143.22|1140.72|1143.09|1140.59|0
1669406400000|2022-11-25 20:00:00|1142.98|1140.48|1143.09|1140.59|1143.09|1140.59|1142.98|1140.48|0
1669406700000|2022-11-25 20:05:00|1142.98|1140.48|1142.86|1140.36|1142.98|1140.48|1142.86|1140.36|0
1669407000000|2022-11-25 20:10:00|1142.97|1140.47|1143.09|1140.59|1143.09|1140.59|1142.97|1140.47|0
1669408500000|2022-11-25 20:35:00|1143.32|1140.82|1143.32|1140.82|1143.32|1140.82|1143.32|1140.82|0
1669409400000|2022-11-25 20:50:00|1143.55|1141.05|1143.09|1140.59|1143.55|1141.05|1143.09|1140.59|0
1669409700000|2022-11-25 20:55:00|1142.87|1140.37|1143.32|1140.82|1143.32|1140.82|1142.86|1140.36|0
1669410000000|2022-11-25 21:00:00|1143.09|1140.59|1143.09|1140.59|1143.09|1140.59|1143.09|1140.59|0
1669413300000|2022-11-25 21:55:00|1143.14|1140.64|1143.14|1140.64|1143.14|1140.64|1143.14|1140.64|0
1669590000000|2022-11-27 23:00:00|1140.38|1137.88|1140.55|1138.05|1140.83|1138.33|1140.32|1137.82|0
1669590300000|2022-11-27 23:05:00|1140.6|1138.1|1140.81|1138.31|1140.99|1138.49|1140.6|1138.1|0
1669590600000|2022-11-27 23:10:00|1140.85|1138.35|1141.18|1138.68|1141.22|1138.72|1140.76|1138.26|0
1669590900000|2022-11-27 23:15:00|1141.2|1138.7|1141.18|1138.68|1141.43|1138.93|1140.99|1138.49|0
1669591200000|2022-11-27 23:20:00|1141.15|1138.65|1140.99|1138.49|1141.15|1138.65|1140.9|1138.4|0
1669591500000|2022-11-27 23:25:00|1140.95|1138.45|1141.04|1138.54|1141.18|1138.68|1140.81|1138.31|0
1669591800000|2022-11-27 23:30:00|1141.01|1138.51|1140.81|1138.31|1141.08|1138.58|1140.69|1138.19|0
1669592100000|2022-11-27 23:35:00|1140.78|1138.28|1140.51|1138.01|1140.81|1138.31|1140.51|1138.01|0
1669592400000|2022-11-27 23:40:00|1140.5|1138|1140.4|1137.9|1140.57|1138.07|1140.4|1137.9|0
1669592700000|2022-11-27 23:45:00|1140.41|1137.91|1140.29|1137.79|1140.5|1138|1140.15|1137.65|0
1669593000000|2022-11-27 23:50:00|1140.24|1137.74|1140.4|1137.9|1140.5|1138|1140.24|1137.74|0
1669593300000|2022-11-27 23:55:00|1140.36|1137.86|1140.1|1137.6|1140.45|1137.95|1140.06|1137.56|0
1669593600000|2022-11-28 00:00:00|1140.06|1137.56|1140.29|1137.79|1140.45|1137.95|1140.06|1137.56|0
1669593900000|2022-11-28 00:05:00|1140.24|1137.74|1140.2|1137.7|1140.45|1137.95|1140.1|1137.6|0
1669594200000|2022-11-28 00:10:00|1140.17|1137.67|1140.1|1137.6|1140.2|1137.7|1140.06|1137.56|0
1669594500000|2022-11-28 00:15:00|1140.08|1137.58|1138.87|1136.37|1140.1|1137.6|1138.42|1135.92|0
1669594800000|2022-11-28 00:20:00|1138.64|1136.14|1138.64|1136.14|1138.75|1136.25|1138.64|1136.14|0
1669595100000|2022-11-28 00:25:00|1138.63|1136.13|1138.87|1136.37|1138.87|1136.37|1138.63|1136.13|0
1669595400000|2022-11-28 00:30:00|1138.86|1136.36|1138.87|1136.37|1139.09|1136.59|1138.86|1136.36|0
1669595700000|2022-11-28 00:35:00|1139.09|1136.59|1137.87|1135.37|1139.09|1136.59|1137.64|1135.14|0
1669596000000|2022-11-28 00:40:00|1138.09|1135.59|1138.1|1135.6|1138.1|1135.6|1138.09|1135.59|0
1669596300000|2022-11-28 00:45:00|1138.09|1135.59|1137.87|1135.37|1138.09|1135.59|1137.87|1135.37|0
1669596600000|2022-11-28 00:50:00|1138.09|1135.59|1137.63|1135.13|1138.09|1135.59|1137.62|1135.12|0
1669596900000|2022-11-28 00:55:00|1137.41|1134.91|1137.63|1135.13|1137.64|1135.14|1137.41|1134.91|0
1669597200000|2022-11-28 01:00:00|1137.41|1134.91|1137.4|1134.9|1137.63|1135.13|1137.4|1134.9|0
1669597500000|2022-11-28 01:05:00|1137.39|1134.89|1137.39|1134.89|1137.4|1134.9|1137.16|1134.66|0
1669597800000|2022-11-28 01:10:00|1137.17|1134.67|1137.16|1134.66|1137.39|1134.89|1137.16|1134.66|0
1669598100000|2022-11-28 01:15:00|1136.94|1134.44|1136.71|1134.21|1137.17|1134.67|1136.49|1133.99|0
1669598400000|2022-11-28 01:20:00|1136.7|1134.2|1136.26|1133.76|1136.7|1134.2|1136.03|1133.53|0
1669598700000|2022-11-28 01:25:00|1136.03|1133.53|1136.03|1133.53|1136.26|1133.76|1136.03|1133.53|0
1669599000000|2022-11-28 01:30:00|1136.25|1133.75|1134.57|1132.07|1136.25|1133.75|1134.57|1132.07|0
1669599300000|2022-11-28 01:35:00|1134.35|1131.85|1134.79|1132.29|1134.79|1132.29|1134.33|1131.83|0
1669599600000|2022-11-28 01:40:00|1134.56|1132.06|1134.79|1132.29|1135.02|1132.52|1134.56|1132.06|0
1669599900000|2022-11-28 01:45:00|1134.56|1132.06|1133.34|1130.84|1134.79|1132.29|1133.34|1130.84|0
1669600200000|2022-11-28 01:50:00|1133.56|1131.06|1133.79|1131.29|1133.79|1131.29|1133.34|1130.84|0
1669600500000|2022-11-28 01:55:00|1133.57|1131.07|1133.79|1131.29|1133.79|1131.29|1133.56|1131.06|0
1669600800000|2022-11-28 02:00:00|1133.56|1131.06|1133.33|1130.83|1133.79|1131.29|1133.33|1130.83|0
1669601100000|2022-11-28 02:05:00|1133.32|1130.82|1132.1|1129.6|1133.33|1130.83|1132.09|1129.59|0
1669601400000|2022-11-28 02:10:00|1132.33|1129.83|1132.56|1130.06|1132.56|1130.06|1132.32|1129.82|0
1669601700000|2022-11-28 02:15:00|1132.79|1130.29|1132.79|1130.29|1132.79|1130.29|1132.79|1130.29|0
1669602000000|2022-11-28 02:20:00|1133.02|1130.52|1132.79|1130.29|1133.02|1130.52|1132.79|1130.29|0
1669602300000|2022-11-28 02:25:00|1133.02|1130.52|1133.02|1130.52|1133.02|1130.52|1133.02|1130.52|0
1669602600000|2022-11-28 02:30:00|1132.8|1130.3|1133.25|1130.75|1133.25|1130.75|1132.79|1130.29|0
1669602900000|2022-11-28 02:35:00|1133.24|1130.74|1133.47|1130.97|1133.47|1130.97|1133.02|1130.52|0
1669603200000|2022-11-28 02:40:00|1133.48|1130.98|1133.93|1131.43|1133.93|1131.43|1133.47|1130.97|0
1669603500000|2022-11-28 02:45:00|1133.92|1131.42|1133.7|1131.2|1133.93|1131.43|1133.7|1131.2|0
1669603800000|2022-11-28 02:50:00|1133.48|1130.98|1133.48|1130.98|1133.48|1130.98|1133.48|1130.98|0
1669604100000|2022-11-28 02:55:00|1133.7|1131.2|1133.93|1131.43|1133.93|1131.43|1133.7|1131.2|0
1669604400000|2022-11-28 03:00:00|1133.7|1131.2|1133.93|1131.43|1133.93|1131.43|1133.7|1131.2|0
1669604700000|2022-11-28 03:05:00|1133.92|1131.42|1133.47|1130.97|1133.92|1131.42|1133.47|1130.97|0
1669605000000|2022-11-28 03:10:00|1133.46|1130.96|1133.69|1131.19|1133.69|1131.19|1133.46|1130.96|0
1669605300000|2022-11-28 03:15:00|1133.47|1130.97|1133.69|1131.19|1133.7|1131.2|1133.46|1130.96|0
1669605600000|2022-11-28 03:20:00|1133.7|1131.2|1133.47|1130.97|1133.7|1131.2|1133.47|1130.97|0
1669605900000|2022-11-28 03:25:00|1133.46|1130.96|1133.7|1131.2|1133.7|1131.2|1133.46|1130.96|0
1669606800000|2022-11-28 03:40:00|1133.81|1131.31|1133.7|1131.2|1133.93|1131.43|1133.7|1131.2|0
1669607100000|2022-11-28 03:45:00|1133.92|1131.42|1133.92|1131.42|1133.92|1131.42|1133.92|1131.42|0
1669607700000|2022-11-28 03:55:00|1133.69|1131.19|1133.69|1131.19|1133.92|1131.42|1133.69|1131.19|0
1669608000000|2022-11-28 04:00:00|1133.7|1131.2|1133.92|1131.42|1133.92|1131.42|1133.7|1131.2|0
1669608300000|2022-11-28 04:05:00|1133.81|1131.31|1133.69|1131.19|1133.92|1131.42|1133.69|1131.19|0
1669608600000|2022-11-28 04:10:00|1133.7|1131.2|1133.69|1131.19|1133.81|1131.31|1133.69|1131.19|0
1669608900000|2022-11-28 04:15:00|1133.81|1131.31|1133.92|1131.42|1133.92|1131.42|1133.81|1131.31|0
1669610400000|2022-11-28 04:40:00|1134.03|1131.53|1133.92|1131.42|1134.15|1131.65|1133.92|1131.42|0
1669611600000|2022-11-28 05:00:00|1133.91|1131.41|1133.45|1130.95|1133.91|1131.41|1133.45|1130.95|0
1669611900000|2022-11-28 05:05:00|1133.23|1130.73|1133|1130.5|1133.23|1130.73|1132.99|1130.49|0
1669612200000|2022-11-28 05:10:00|1133.22|1130.72|1133|1130.5|1133.22|1130.72|1133|1130.5|0
1669612500000|2022-11-28 05:15:00|1133.23|1130.73|1133|1130.5|1133.23|1130.73|1132.77|1130.27|0
1669612800000|2022-11-28 05:20:00|1133.22|1130.72|1133|1130.5|1133.22|1130.72|1133|1130.5|0
1669613100000|2022-11-28 05:25:00|1132.99|1130.49|1132.77|1130.27|1133|1130.5|1132.76|1130.26|0
1669613400000|2022-11-28 05:30:00|1132.76|1130.26|1133.22|1130.72|1133.22|1130.72|1132.3|1129.8|0
1669613700000|2022-11-28 05:35:00|1133.45|1130.95|1133.22|1130.72|1133.45|1130.95|1133|1130.5|0
1669614000000|2022-11-28 05:40:00|1133.23|1130.73|1133|1130.5|1133.23|1130.73|1133|1130.5|0
1669614300000|2022-11-28 05:45:00|1133.11|1130.61|1133.44|1130.94|1133.45|1130.95|1132.99|1130.49|0
1669614600000|2022-11-28 05:50:00|1133.45|1130.95|1133.44|1130.94|1133.67|1131.17|1133.44|1130.94|0
1669614900000|2022-11-28 05:55:00|1133.43|1130.93|1132.54|1130.04|1133.54|1131.04|1132.53|1130.03|0
1669615200000|2022-11-28 06:00:00|1132.65|1130.15|1132.77|1130.27|1133|1130.5|1132.54|1130.04|0
1669615500000|2022-11-28 06:05:00|1132.55|1130.05|1132.55|1130.05|1132.55|1130.05|1132.32|1129.82|0
1669615800000|2022-11-28 06:10:00|1132.32|1129.82|1132.55|1130.05|1132.55|1130.05|1132.32|1129.82|0
1669616100000|2022-11-28 06:15:00|1132.66|1130.16|1132.68|1130.18|1132.78|1130.28|1132.55|1130.05|0
1669616400000|2022-11-28 06:20:00|1132.56|1130.06|1132.68|1130.18|1132.68|1130.18|1132.56|1130.06|0
1669616700000|2022-11-28 06:25:00|1132.57|1130.07|1132.68|1130.18|1132.68|1130.18|1132.45|1129.95|0
1669617000000|2022-11-28 06:30:00|1132.9|1130.4|1133.25|1130.75|1133.36|1130.86|1132.9|1130.4|0
1669617300000|2022-11-28 06:35:00|1133.14|1130.64|1133.59|1131.09|1133.6|1131.1|1133.13|1130.63|0
1669617600000|2022-11-28 06:40:00|1133.6|1131.1|1133.37|1130.87|1133.6|1131.1|1133.37|1130.87|0
1669617900000|2022-11-28 06:45:00|1133.48|1130.98|1133.37|1130.87|1133.48|1130.98|1133.37|1130.87|0
1669618200000|2022-11-28 06:50:00|1133.6|1131.1|1133.37|1130.87|1133.6|1131.1|1133.37|1130.87|0
1669618500000|2022-11-28 06:55:00|1133.48|1130.98|1133.37|1130.87|1133.48|1130.98|1133.15|1130.65|0
1669618800000|2022-11-28 07:00:00|1133.6|1131.1|1133.15|1130.65|1133.83|1131.33|1133.14|1130.64|0
1669619100000|2022-11-28 07:05:00|1133.37|1130.87|1131.24|1128.74|1133.38|1130.88|1130.79|1128.29|0
1669619400000|2022-11-28 07:10:00|1131.13|1128.63|1130.75|1128.25|1131.13|1128.63|1130.51|1128.01|0
1669619700000|2022-11-28 07:15:00|1130.76|1128.26|1131.89|1129.39|1132.11|1129.61|1130.75|1128.25|0
1669620000000|2022-11-28 07:20:00|1132.11|1129.61|1132.11|1129.61|1132.57|1130.07|1131.88|1129.38|0
1669620300000|2022-11-28 07:25:00|1132.34|1129.84|1131.84|1129.34|1132.57|1130.07|1131.84|1129.34|0
1669620600000|2022-11-28 07:30:00|1130.84|1128.34|1130.83|1128.33|1130.84|1128.34|1130.61|1128.11|0
1669620900000|2022-11-28 07:35:00|1130.72|1128.22|1129.83|1127.33|1130.83|1128.33|1129.6|1127.1|0
1669621200000|2022-11-28 07:40:00|1129.61|1127.11|1128.84|1126.34|1130.06|1127.56|1128.84|1126.34|0
1669621500000|2022-11-28 07:45:00|1128.83|1126.33|1128.6|1126.1|1128.84|1126.34|1128.6|1126.1|0
1669621800000|2022-11-28 07:50:00|1128.61|1126.11|1128.37|1125.87|1128.84|1126.34|1128.37|1125.87|0
1669622100000|2022-11-28 07:55:00|1128.38|1125.88|1127.92|1125.42|1128.6|1126.1|1127.7|1125.2|0
1669622400000|2022-11-28 08:00:00|1128.15|1125.65|1123.59|1123.09|1128.83|1126.33|1122.79|1122.29|0
1669622700000|2022-11-28 08:05:00|1123.64|1123.14|1123.29|1122.79|1123.69|1123.19|1121.89|1121.39|7
1669623000000|2022-11-28 08:10:00|1123.34|1122.84|1123.14|1122.64|1123.59|1123.09|1121.44|1120.94|27
1669623300000|2022-11-28 08:15:00|1123.19|1122.69|1123.39|1122.89|1123.39|1122.89|1121.39|1120.89|18
1669623600000|2022-11-28 08:20:00|1122.79|1122.29|1122.99|1122.49|1123.09|1122.59|1121.19|1120.69|4
1669623900000|2022-11-28 08:25:00|1123.04|1122.54|1126.94|1126.44|1126.99|1126.49|1123.04|1122.54|5
1669624200000|2022-11-28 08:30:00|1126.99|1126.49|1126.74|1126.24|1127.04|1126.54|1125.29|1124.79|21
1669624500000|2022-11-28 08:35:00|1126.79|1126.29|1126.34|1125.84|1127.74|1127.24|1126.24|1125.74|7
1669624800000|2022-11-28 08:40:00|1126.39|1125.89|1125.89|1125.39|1126.39|1125.89|1125.29|1124.79|6
1669625100000|2022-11-28 08:45:00|1125.94|1125.44|1124.49|1123.99|1126.34|1125.84|1124.44|1123.94|0
1669625400000|2022-11-28 08:50:00|1124.54|1124.04|1125.44|1124.94|1126.09|1125.59|1124.24|1123.74|0
1669625700000|2022-11-28 08:55:00|1125.49|1124.99|1126.14|1125.64|1126.59|1126.09|1125.44|1124.94|0
1669626000000|2022-11-28 09:00:00|1126.04|1125.54|1125.54|1125.04|1126.09|1125.59|1125.14|1124.64|0
1669626300000|2022-11-28 09:05:00|1125.64|1125.14|1125.64|1125.14|1126.24|1125.74|1124.89|1124.39|0
1669626600000|2022-11-28 09:10:00|1125.69|1125.19|1125.54|1125.04|1126.24|1125.74|1125.44|1124.94|0
1669626900000|2022-11-28 09:15:00|1125.49|1124.99|1125.49|1124.99|1126.54|1126.04|1125.34|1124.84|0
1669627200000|2022-11-28 09:20:00|1125.54|1125.04|1125.39|1124.89|1125.54|1125.04|1124.74|1124.24|1
1669627500000|2022-11-28 09:25:00|1125.34|1124.84|1124.84|1124.34|1125.34|1124.84|1124.59|1124.09|0
1669627800000|2022-11-28 09:30:00|1124.79|1124.29|1123.24|1122.74|1124.79|1124.29|1123.24|1122.74|0
1669628100000|2022-11-28 09:35:00|1123.19|1122.69|1123.29|1122.79|1123.74|1123.24|1122.79|1122.29|0
1669628400000|2022-11-28 09:40:00|1123.34|1122.84|1124.64|1124.14|1124.69|1124.19|1123.19|1122.69|0
1669628700000|2022-11-28 09:45:00|1124.69|1124.19|1123.14|1122.64|1124.89|1124.39|1123.14|1122.64|0
1669629000000|2022-11-28 09:50:00|1123.19|1122.69|1122.89|1122.39|1123.99|1123.49|1122.14|1121.64|45
1669629300000|2022-11-28 09:55:00|1122.84|1122.34|1123.19|1122.69|1123.39|1122.89|1122.69|1122.19|0
1669629600000|2022-11-28 10:00:00|1123.14|1122.64|1121.59|1121.09|1123.29|1122.79|1121.59|1121.09|11
1669629900000|2022-11-28 10:05:00|1121.64|1121.14|1123.04|1122.54|1123.69|1123.19|1121.64|1121.14|25
1669630200000|2022-11-28 10:10:00|1123.14|1122.64|1123.74|1123.24|1123.74|1123.24|1123.14|1122.64|3
1669630500000|2022-11-28 10:15:00|1123.94|1123.44|1123.79|1123.29|1124.09|1123.59|1123.54|1123.04|0
1669630800000|2022-11-28 10:20:00|1123.84|1123.34|1123.89|1123.39|1124.14|1123.64|1123.59|1123.09|0
1669631100000|2022-11-28 10:25:00|1123.94|1123.44|1124.44|1123.94|1124.44|1123.94|1123.84|1123.34|0
1669631400000|2022-11-28 10:30:00|1124.49|1123.99|1124.94|1124.44|1124.99|1124.49|1124.49|1123.99|0
1669631700000|2022-11-28 10:35:00|1124.99|1124.49|1124.04|1123.54|1125.09|1124.59|1124.04|1123.54|0
1669632000000|2022-11-28 10:40:00|1124.09|1123.59|1123.09|1122.59|1124.09|1123.59|1123.09|1122.59|0
1669632300000|2022-11-28 10:45:00|1123.14|1122.64|1122.74|1122.24|1123.24|1122.74|1122.29|1121.79|0
1669632600000|2022-11-28 10:50:00|1122.69|1122.19|1121.84|1121.34|1122.74|1122.24|1121.84|1121.34|0
1669632900000|2022-11-28 10:55:00|1121.89|1121.39|1122.74|1122.24|1122.74|1122.24|1121.84|1121.34|0
1669633200000|2022-11-28 11:00:00|1122.69|1122.19|1122.24|1121.74|1122.84|1122.34|1121.89|1121.39|0
1669633500000|2022-11-28 11:05:00|1122.29|1121.79|1121.99|1121.49|1122.64|1122.14|1121.24|1120.74|0
1669633800000|2022-11-28 11:10:00|1122.09|1121.59|1122.54|1122.04|1122.64|1122.14|1121.99|1121.49|0
1669634100000|2022-11-28 11:15:00|1122.59|1122.09|1122.59|1122.09|1122.64|1122.14|1122.09|1121.59|0
1669634400000|2022-11-28 11:20:00|1122.54|1122.04|1122.09|1121.59|1122.74|1122.24|1121.89|1121.39|0
1669634700000|2022-11-28 11:25:00|1122.04|1121.54|1122.39|1121.89|1122.44|1121.94|1121.89|1121.39|0
1669635000000|2022-11-28 11:30:00|1122.44|1121.94|1122.54|1122.04|1122.94|1122.44|1122.44|1121.94|0
1669635300000|2022-11-28 11:35:00|1122.39|1121.89|1122.34|1121.84|1122.44|1121.94|1122.09|1121.59|0
1669635600000|2022-11-28 11:40:00|1122.29|1121.79|1121.89|1121.39|1122.54|1122.04|1121.59|1121.09|1
1669635900000|2022-11-28 11:45:00|1121.99|1121.49|1122.24|1121.74|1122.24|1121.74|1121.89|1121.39|0
1669636200000|2022-11-28 11:50:00|1122.34|1121.84|1122.54|1122.04|1122.64|1122.14|1122.29|1121.79|0
1669636500000|2022-11-28 11:55:00|1122.49|1121.99|1122.74|1122.24|1122.74|1122.24|1122.39|1121.89|0
1669636800000|2022-11-28 12:00:00|1122.79|1122.29|1123.94|1123.44|1123.99|1123.49|1122.79|1122.29|0
1669637100000|2022-11-28 12:05:00|1123.99|1123.49|1124.19|1123.69|1124.49|1123.99|1123.99|1123.49|0
1669637400000|2022-11-28 12:10:00|1124.24|1123.74|1123.99|1123.49|1124.24|1123.74|1123.89|1123.39|0
1669637700000|2022-11-28 12:15:00|1124.09|1123.59|1124.44|1123.94|1124.64|1124.14|1123.99|1123.49|0
1669638000000|2022-11-28 12:20:00|1124.49|1123.99|1124.79|1124.29|1125.04|1124.54|1124.49|1123.99|0
1669638300000|2022-11-28 12:25:00|1124.74|1124.24|1123.94|1123.44|1124.89|1124.39|1123.84|1123.34|0
1669638600000|2022-11-28 12:30:00|1123.89|1123.39|1123.64|1123.14|1124.29|1123.79|1123.54|1123.04|0
1669638900000|2022-11-28 12:35:00|1123.69|1123.19|1123.64|1123.14|1124.04|1123.54|1123.64|1123.14|0
1669639200000|2022-11-28 12:40:00|1123.59|1123.09|1122.59|1122.09|1123.69|1123.19|1122.59|1122.09|0
1669639500000|2022-11-28 12:45:00|1122.54|1122.04|1122.94|1122.44|1123.09|1122.59|1122.24|1121.74|0
1669639800000|2022-11-28 12:50:00|1122.99|1122.49|1122.14|1121.64|1123.14|1122.64|1122.09|1121.59|0
1669640100000|2022-11-28 12:55:00|1122.09|1121.59|1122.84|1122.34|1122.89|1122.39|1122.09|1121.59|0
1669640400000|2022-11-28 13:00:00|1122.89|1122.39|1122.69|1122.19|1122.94|1122.44|1122.54|1122.04|0
1669640700000|2022-11-28 13:05:00|1122.74|1122.24|1123.54|1123.04|1123.54|1123.04|1122.69|1122.19|0
1669641000000|2022-11-28 13:10:00|1123.49|1122.99|1123.64|1123.14|1124.19|1123.69|1123.49|1122.99|0
1669641300000|2022-11-28 13:15:00|1123.69|1123.19|1123.59|1123.09|1124.04|1123.54|1123.59|1123.09|0
1669641600000|2022-11-28 13:20:00|1123.49|1122.99|1123.89|1123.39|1124.39|1123.89|1123.39|1122.89|0
1669641900000|2022-11-28 13:25:00|1123.94|1123.44|1124.24|1123.74|1124.59|1124.09|1123.94|1123.44|0
1669642200000|2022-11-28 13:30:00|1124.29|1123.79|1124.84|1124.34|1124.89|1124.39|1124.14|1123.64|0
1669642500000|2022-11-28 13:35:00|1124.79|1124.29|1124.24|1123.74|1125.09|1124.59|1124.19|1123.69|0
1669642800000|2022-11-28 13:40:00|1124.29|1123.79|1124.89|1124.39|1125.14|1124.64|1124.29|1123.79|11
1669643100000|2022-11-28 13:45:00|1124.84|1124.34|1123.54|1123.04|1124.84|1124.34|1123.49|1122.99|0
1669643400000|2022-11-28 13:50:00|1123.49|1122.99|1123.94|1123.44|1124.34|1123.84|1123.34|1122.84|0
1669643700000|2022-11-28 13:55:00|1123.89|1123.39|1125.35|1124.85|1125.45|1124.95|1123.34|1122.84|2
1669644000000|2022-11-28 14:00:00|1125.3|1124.8|1125.5|1125|1125.7|1125.2|1124.8|1124.3|15
1669644300000|2022-11-28 14:05:00|1125.45|1124.95|1125.35|1124.85|1125.45|1124.95|1124.7|1124.2|24
1669644600000|2022-11-28 14:10:00|1125.4|1124.9|1125.25|1124.75|1125.7|1125.2|1124.7|1124.2|1
1669644900000|2022-11-28 14:15:00|1125.3|1124.8|1124.25|1123.75|1125.45|1124.95|1124.25|1123.75|2
1669645200000|2022-11-28 14:20:00|1124.3|1123.8|1124.55|1124.05|1124.55|1124.05|1123.25|1122.75|17
1669645500000|2022-11-28 14:25:00|1124.5|1124|1125.55|1125.05|1125.55|1125.05|1124.5|1124|3
1669645800000|2022-11-28 14:30:00|1125.5|1125|1124.65|1124.15|1125.95|1125.45|1123.1|1122.6|0
1669646100000|2022-11-28 14:35:00|1124.7|1124.2|1126.85|1126.35|1126.95|1126.45|1124.45|1123.95|19
1669646400000|2022-11-28 14:40:00|1126.9|1126.4|1126.2|1125.7|1126.95|1126.45|1126.05|1125.55|13
1669646700000|2022-11-28 14:45:00|1126.25|1125.75|1126.1|1125.6|1126.9|1126.4|1125.7|1125.2|0
1669647000000|2022-11-28 14:50:00|1126|1125.5|1127.3|1126.8|1127.35|1126.85|1125.4|1124.9|0
1669647300000|2022-11-28 14:55:00|1127.35|1126.85|1127.1|1126.6|1127.8|1127.3|1126.75|1126.25|0
1669647600000|2022-11-28 15:00:00|1127.2|1126.7|1129|1128.5|1129|1128.5|1127.05|1126.55|0
1669647900000|2022-11-28 15:05:00|1128.85|1128.35|1129.7|1129.2|1130.15|1129.65|1128.6|1128.1|1
1669648200000|2022-11-28 15:10:00|1129.75|1129.25|1129.15|1128.65|1129.9|1129.4|1128|1127.5|6
1669648500000|2022-11-28 15:15:00|1129.2|1128.7|1131.53|1129.03|1131.53|1130.4|1129.1|1128.6|33
1669648800000|2022-11-28 15:20:00|1131.75|1129.25|1130.37|1127.87|1131.76|1129.26|1130.13|1127.63|0
1669649100000|2022-11-28 15:25:00|1130.59|1128.09|1130.81|1128.31|1130.82|1128.32|1129.67|1127.17|51
1669649400000|2022-11-28 15:30:00|1130.8|1128.3|1130.58|1128.08|1131.04|1128.54|1130.57|1128.07|0
1669649700000|2022-11-28 15:35:00|1130.59|1128.09|1130.82|1128.32|1131.27|1128.77|1130.59|1128.09|0
1669650000000|2022-11-28 15:40:00|1130.81|1128.31|1131.03|1128.53|1131.49|1128.99|1130.59|1128.09|0
1669650300000|2022-11-28 15:45:00|1130.8|1128.3|1130.35|1127.85|1131.03|1128.53|1130.34|1127.84|0
1669650600000|2022-11-28 15:50:00|1130.34|1127.84|1129.66|1127.16|1130.35|1127.85|1129.42|1126.92|0
1669650900000|2022-11-28 15:55:00|1129.65|1127.15|1129.65|1127.15|1130.33|1127.83|1129.42|1126.92|0
1669651200000|2022-11-28 16:00:00|1129.64|1127.14|1129.87|1127.37|1130.56|1128.06|1129.64|1127.14|0
1669651500000|2022-11-28 16:05:00|1129.88|1127.38|1130.32|1127.82|1130.33|1127.83|1129.63|1127.13|0
1669651800000|2022-11-28 16:10:00|1130.09|1127.59|1130.33|1127.83|1130.56|1128.06|1129.64|1127.14|0
1669652100000|2022-11-28 16:15:00|1130.11|1127.61|1129.87|1127.37|1130.56|1128.06|1129.87|1127.37|0
1669652400000|2022-11-28 16:20:00|1129.88|1127.38|1130.1|1127.6|1130.33|1127.83|1129.64|1127.14|0
1669652700000|2022-11-28 16:25:00|1129.88|1127.38|1129.65|1127.15|1130.33|1127.83|1129.42|1126.92|0
1669653000000|2022-11-28 16:30:00|1129.87|1127.37|1129.2|1126.7|1129.88|1127.38|1129.2|1126.7|0
1669653300000|2022-11-28 16:35:00|1129.09|1126.59|1130.11|1127.61|1130.11|1127.61|1128.98|1126.48|0
1669653600000|2022-11-28 16:40:00|1130.1|1127.6|1129.89|1127.39|1130.57|1128.07|1129.87|1127.37|0
1669653900000|2022-11-28 16:45:00|1130.12|1127.62|1130.57|1128.07|1130.57|1128.07|1129.88|1127.38|0
1669654200000|2022-11-28 16:50:00|1130.56|1128.06|1131.01|1128.51|1131.02|1128.52|1130.45|1127.95|0
1669654500000|2022-11-28 16:55:00|1130.79|1128.29|1130.78|1128.28|1131.02|1128.52|1130.78|1128.28|0
1669654800000|2022-11-28 17:00:00|1130.79|1128.29|1130.08|1127.58|1131.02|1128.52|1129.15|1126.65|0
1669655100000|2022-11-28 17:05:00|1129.86|1127.36|1129.39|1126.89|1131.48|1128.98|1129.39|1126.89|0
1669655400000|2022-11-28 17:10:00|1129.4|1126.9|1129.62|1127.12|1129.85|1127.35|1129.16|1126.66|0
1669655700000|2022-11-28 17:15:00|1129.84|1127.34|1130.55|1128.05|1130.78|1128.28|1129.62|1127.12|0
1669656000000|2022-11-28 17:20:00|1130.56|1128.06|1130.32|1127.82|1130.78|1128.28|1130.21|1127.71|0
1669656300000|2022-11-28 17:25:00|1130.33|1127.83|1130.32|1127.82|1130.78|1128.28|1130.31|1127.81|0
1669656600000|2022-11-28 17:30:00|1130.55|1128.05|1130.55|1128.05|1130.79|1128.29|1130.32|1127.82|0
1669656900000|2022-11-28 17:35:00|1130.56|1128.06|1130.33|1127.83|1130.79|1128.29|1130.33|1127.83|0
1669657200000|2022-11-28 17:40:00|1130.34|1127.84|1130.32|1127.82|1130.56|1128.06|1130.32|1127.82|0
1669657500000|2022-11-28 17:45:00|1130.33|1127.83|1130.08|1127.58|1130.55|1128.05|1130.08|1127.58|0
1669657800000|2022-11-28 17:50:00|1130.09|1127.59|1128.86|1126.36|1130.09|1127.59|1128.85|1126.35|0
1669658100000|2022-11-28 17:55:00|1128.85|1126.35|1129.08|1126.58|1129.54|1127.04|1128.85|1126.35|0
1669658400000|2022-11-28 18:00:00|1129.07|1126.57|1129.31|1126.81|1129.31|1126.81|1128.85|1126.35|0
1669658700000|2022-11-28 18:05:00|1129.09|1126.59|1128.86|1126.36|1129.32|1126.82|1128.86|1126.36|0
1669659000000|2022-11-28 18:10:00|1129.08|1126.58|1129.32|1126.82|1129.32|1126.82|1128.63|1126.13|0
1669659300000|2022-11-28 18:15:00|1129.31|1126.81|1129.32|1126.82|1129.32|1126.82|1129.09|1126.59|0
1669659600000|2022-11-28 18:20:00|1129.2|1126.7|1129.32|1126.82|1129.32|1126.82|1129.09|1126.59|0
1669659900000|2022-11-28 18:25:00|1129.31|1126.81|1128.86|1126.36|1129.32|1126.82|1128.86|1126.36|0
1669660200000|2022-11-28 18:30:00|1128.87|1126.37|1128.4|1125.9|1128.87|1126.37|1128.4|1125.9|0
1669660500000|2022-11-28 18:35:00|1128.39|1125.89|1128.86|1126.36|1129.09|1126.59|1128.39|1125.89|0
1669660800000|2022-11-28 18:40:00|1128.85|1126.35|1128.39|1125.89|1128.86|1126.36|1128.39|1125.89|0
1669661100000|2022-11-28 18:45:00|1128.16|1125.66|1128.39|1125.89|1128.62|1126.12|1128.16|1125.66|0
1669661400000|2022-11-28 18:50:00|1128.16|1125.66|1127.93|1125.43|1128.39|1125.89|1127.81|1125.31|0
1669661700000|2022-11-28 18:55:00|1128.15|1125.65|1127.68|1125.18|1128.15|1125.65|1127.23|1124.73|0
1669662000000|2022-11-28 19:00:00|1127.67|1125.17|1127.45|1124.95|1127.91|1125.41|1127.22|1124.72|0
1669662300000|2022-11-28 19:05:00|1127.44|1124.94|1126.98|1124.48|1127.68|1125.18|1126.98|1124.48|0
1669662600000|2022-11-28 19:10:00|1126.99|1124.49|1126.76|1124.26|1126.99|1124.49|1126.76|1124.26|0
1669662900000|2022-11-28 19:15:00|1126.98|1124.48|1127.21|1124.71|1127.22|1124.72|1126.98|1124.48|0
1669663200000|2022-11-28 19:20:00|1127.2|1124.7|1126.98|1124.48|1127.21|1124.71|1126.74|1124.24|0
1669663500000|2022-11-28 19:25:00|1126.97|1124.47|1126.75|1124.25|1126.98|1124.48|1126.75|1124.25|0
1669663800000|2022-11-28 19:30:00|1126.97|1124.47|1127.2|1124.7|1127.21|1124.71|1126.52|1124.02|0
1669664100000|2022-11-28 19:35:00|1127.21|1124.71|1127.21|1124.71|1127.44|1124.94|1126.98|1124.48|0
1669664400000|2022-11-28 19:40:00|1126.99|1124.49|1127.22|1124.72|1127.22|1124.72|1126.99|1124.49|0
1669664700000|2022-11-28 19:45:00|1127.21|1124.71|1126.98|1124.48|1127.22|1124.72|1126.98|1124.48|0
1669665000000|2022-11-28 19:50:00|1126.99|1124.49|1127.21|1124.71|1127.21|1124.71|1126.98|1124.48|0
1669665300000|2022-11-28 19:55:00|1126.98|1124.48|1126.97|1124.47|1127.21|1124.71|1126.74|1124.24|0
1669665600000|2022-11-28 20:00:00|1126.75|1124.25|1126.74|1124.24|1126.98|1124.48|1126.74|1124.24|0
1669665900000|2022-11-28 20:05:00|1126.52|1124.02|1126.74|1124.24|1126.97|1124.47|1126.51|1124.01|0
1669666200000|2022-11-28 20:10:00|1126.73|1124.23|1126.27|1123.77|1126.74|1124.24|1126.04|1123.54|0
1669666500000|2022-11-28 20:15:00|1126.04|1123.54|1126.05|1123.55|1126.27|1123.77|1126.04|1123.54|0
1669666800000|2022-11-28 20:20:00|1126.16|1123.66|1126.26|1123.76|1126.51|1124.01|1126.16|1123.66|0
1669667100000|2022-11-28 20:25:00|1126.04|1123.54|1126.03|1123.53|1126.26|1123.76|1125.81|1123.31|0
1669667400000|2022-11-28 20:30:00|1126.04|1123.54|1126.26|1123.76|1126.27|1123.77|1125.8|1123.3|0
1669667700000|2022-11-28 20:35:00|1126.27|1123.77|1126.27|1123.77|1126.72|1124.22|1126.27|1123.77|0
1669668000000|2022-11-28 20:40:00|1126.5|1124|1126.74|1124.24|1126.74|1124.24|1126.27|1123.77|0
1669668300000|2022-11-28 20:45:00|1126.73|1124.23|1125.81|1123.31|1126.73|1124.23|1125.81|1123.31|0
1669668600000|2022-11-28 20:50:00|1125.82|1123.32|1126.51|1124.01|1126.74|1124.24|1125.82|1123.32|0
1669668900000|2022-11-28 20:55:00|1126.52|1124.02|1126.64|1124.14|1126.99|1124.49|1126.29|1123.79|0
1669669200000|2022-11-28 21:00:00|1126.61|1124.11|1126.84|1124.34|1127.33|1124.83|1126.61|1124.11|0
1669669500000|2022-11-28 21:05:00|1126.8|1124.3|1127.14|1124.64|1127.14|1124.64|1126.75|1124.25|0
1669669800000|2022-11-28 21:10:00|1127.19|1124.69|1127.33|1124.83|1127.42|1124.92|1127.19|1124.69|0
1669670100000|2022-11-28 21:15:00|1127.28|1124.78|1127.28|1124.78|1127.37|1124.87|1127.19|1124.69|0
1669670400000|2022-11-28 21:20:00|1127.23|1124.73|1127.28|1124.78|1127.37|1124.87|1127.23|1124.73|0
1669670700000|2022-11-28 21:25:00|1127.23|1124.73|1127.23|1124.73|1127.28|1124.78|1127.19|1124.69|0
1669671000000|2022-11-28 21:30:00|1127.19|1124.69|1127.23|1124.73|1127.23|1124.73|1127.05|1124.55|0
1669671300000|2022-11-28 21:35:00|1127.24|1124.74|1127.23|1124.73|1127.33|1124.83|1127.14|1124.64|0
1669671600000|2022-11-28 21:40:00|1127.24|1124.74|1127.33|1124.83|1127.33|1124.83|1127.23|1124.73|0
1669671900000|2022-11-28 21:45:00|1127.37|1124.87|1127.49|1124.99|1127.49|1124.99|1127.33|1124.83|0
1669672200000|2022-11-28 21:50:00|1127.42|1124.92|1127.37|1124.87|1127.49|1124.99|1127.37|1124.87|0
1669672500000|2022-11-28 21:55:00|1127.33|1124.83|1127.26|1124.76|1127.33|1124.83|1127.12|1124.62|0
1669672800000|2022-11-28 22:00:00|1127.23|1124.73|1127.14|1124.64|1127.23|1124.73|1127.1|1124.6|0
1669673100000|2022-11-28 22:05:00|1127.17|1124.67|1127.17|1124.67|1127.17|1124.67|1127.07|1124.57|0
1669673400000|2022-11-28 22:10:00|1127.16|1124.66|1127.12|1124.62|1127.16|1124.66|1127.12|1124.62|0
1669673700000|2022-11-28 22:15:00|1127.1|1124.6|1127.21|1124.71|1127.21|1124.71|1127.07|1124.57|0
1669674000000|2022-11-28 22:20:00|1127.23|1124.73|1127.1|1124.6|1127.26|1124.76|1127.1|1124.6|0
1669674300000|2022-11-28 22:25:00|1127.12|1124.62|1127.07|1124.57|1127.26|1124.76|1127.03|1124.53|0
1669674600000|2022-11-28 22:30:00|1127.08|1124.58|1127.14|1124.64|1127.19|1124.69|1127.05|1124.55|0
1669674900000|2022-11-28 22:35:00|1127.17|1124.67|1127.17|1124.67|1127.17|1124.67|1127.07|1124.57|0
1669675200000|2022-11-28 22:40:00|1127.16|1124.66|1127.07|1124.57|1127.16|1124.66|1127.07|1124.57|0
1669675500000|2022-11-28 22:45:00|1127.1|1124.6|1127|1124.5|1127.12|1124.62|1127|1124.5|0
1669675800000|2022-11-28 22:50:00|1127.01|1124.51|1127.07|1124.57|1127.07|1124.57|1126.98|1124.48|0
1669676100000|2022-11-28 22:55:00|1127.05|1124.55|1127.17|1124.67|1127.17|1124.67|1127.05|1124.55|0
1669676400000|2022-11-28 23:00:00|1127.35|1124.85|1127|1124.5|1127.44|1124.94|1126.94|1124.44|0
1669676700000|2022-11-28 23:05:00|1127.03|1124.53|1127.05|1124.55|1127.19|1124.69|1127|1124.5|0
1669677000000|2022-11-28 23:10:00|1127.07|1124.57|1126.84|1124.34|1127.1|1124.6|1126.84|1124.34|0
1669677300000|2022-11-28 23:15:00|1126.87|1124.37|1127.19|1124.69|1127.23|1124.73|1126.8|1124.3|0
1669677600000|2022-11-28 23:20:00|1127.21|1124.71|1127.21|1124.71|1127.33|1124.83|1127.19|1124.69|0
1669677900000|2022-11-28 23:25:00|1127.23|1124.73|1127.19|1124.69|1127.33|1124.83|1126.89|1124.39|0
1669678200000|2022-11-28 23:30:00|1127.23|1124.73|1126.89|1124.39|1127.23|1124.73|1126.89|1124.39|0
1669678500000|2022-11-28 23:35:00|1126.91|1124.41|1127.05|1124.55|1127.14|1124.64|1126.89|1124.39|0
1669678800000|2022-11-28 23:40:00|1127|1124.5|1127.23|1124.73|1127.33|1124.83|1126.94|1124.44|0
1669679100000|2022-11-28 23:45:00|1127.19|1124.69|1127.05|1124.55|1127.28|1124.78|1126.89|1124.39|0
1669679400000|2022-11-28 23:50:00|1127.1|1124.6|1127.19|1124.69|1127.28|1124.78|1127|1124.5|0
1669679700000|2022-11-28 23:55:00|1127.14|1124.64|1127.14|1124.64|1127.28|1124.78|1127.1|1124.6|0
1669680000000|2022-11-29 00:00:00|1127.1|1124.6|1126.94|1124.44|1127.23|1124.73|1126.75|1124.25|0
1669680300000|2022-11-29 00:05:00|1127|1124.5|1126.94|1124.44|1127.23|1124.73|1126.89|1124.39|0
1669680600000|2022-11-29 00:10:00|1126.91|1124.41|1126.94|1124.44|1127.05|1124.55|1126.84|1124.34|0
1669680900000|2022-11-29 00:15:00|1126.91|1124.41|1126.1|1123.6|1126.94|1124.44|1125.64|1123.14|0
1669681200000|2022-11-29 00:20:00|1126.32|1123.82|1126.55|1124.05|1126.56|1124.06|1126.1|1123.6|0
1669681500000|2022-11-29 00:25:00|1126.56|1124.06|1127|1124.5|1127|1124.5|1126.55|1124.05|0
1669681800000|2022-11-29 00:30:00|1126.78|1124.28|1126.56|1124.06|1126.78|1124.28|1126.11|1123.61|0
1669682100000|2022-11-29 00:35:00|1126.79|1124.29|1127.01|1124.51|1127.01|1124.51|1126.78|1124.28|0
1669682400000|2022-11-29 00:40:00|1127|1124.5|1127|1124.5|1127.23|1124.73|1126.78|1124.28|0
1669682700000|2022-11-29 00:45:00|1127.12|1124.62|1127|1124.5|1127.23|1124.73|1127|1124.5|0
1669683000000|2022-11-29 00:50:00|1127.01|1124.51|1127.23|1124.73|1127.45|1124.95|1127|1124.5|0
1669683300000|2022-11-29 00:55:00|1127|1124.5|1127|1124.5|1127|1124.5|1126.78|1124.28|0
1669683900000|2022-11-29 01:05:00|1127.11|1124.61|1127.23|1124.73|1127.45|1124.95|1127|1124.5|0
1669684200000|2022-11-29 01:10:00|1127.12|1124.62|1127.23|1124.73|1127.23|1124.73|1127|1124.5|0
1669684500000|2022-11-29 01:15:00|1127|1124.5|1127.22|1124.72|1127.23|1124.73|1127|1124.5|0
1669684800000|2022-11-29 01:20:00|1127|1124.5|1127|1124.5|1127.22|1124.72|1126.77|1124.27|0
1669685100000|2022-11-29 01:25:00|1127.22|1124.72|1127|1124.5|1127.23|1124.73|1127|1124.5|0
1669685400000|2022-11-29 01:30:00|1127.22|1124.72|1126.77|1124.27|1127.45|1124.95|1126.76|1124.26|0
1669685700000|2022-11-29 01:35:00|1126.76|1124.26|1126.99|1124.49|1127.22|1124.72|1126.76|1124.26|0
1669686000000|2022-11-29 01:40:00|1127|1124.5|1127.45|1124.95|1127.45|1124.95|1126.99|1124.49|0
1669686300000|2022-11-29 01:45:00|1127.46|1124.96|1127.45|1124.95|1127.68|1125.18|1127.45|1124.95|0
1669686600000|2022-11-29 01:50:00|1127.68|1125.18|1127.68|1125.18|1127.9|1125.4|1127.68|1125.18|0
1669686900000|2022-11-29 01:55:00|1127.79|1125.29|1130.91|1128.41|1130.91|1128.41|1127.79|1125.29|0
1669687200000|2022-11-29 02:00:00|1130.9|1128.4|1130.79|1128.29|1130.91|1128.41|1130.68|1128.18|0
1669687500000|2022-11-29 02:05:00|1130.68|1128.18|1130.9|1128.4|1130.91|1128.41|1130.68|1128.18|0
1669687800000|2022-11-29 02:10:00|1130.91|1128.41|1130.9|1128.4|1131.13|1128.63|1130.9|1128.4|0
1669688100000|2022-11-29 02:15:00|1131.12|1128.62|1131.12|1128.62|1131.13|1128.63|1130.9|1128.4|0
1669688400000|2022-11-29 02:20:00|1131.13|1128.63|1131.13|1128.63|1131.35|1128.85|1130.9|1128.4|0
1669688700000|2022-11-29 02:25:00|1131.12|1128.62|1131.13|1128.63|1131.13|1128.63|1131.12|1128.62|0
1669689000000|2022-11-29 02:30:00|1131.35|1128.85|1131.13|1128.63|1131.36|1128.86|1131.13|1128.63|0
1669689300000|2022-11-29 02:35:00|1131.35|1128.85|1131.13|1128.63|1131.35|1128.85|1131.13|1128.63|0
1669689600000|2022-11-29 02:40:00|1131.35|1128.85|1131.13|1128.63|1131.36|1128.86|1131.13|1128.63|0
1669689900000|2022-11-29 02:45:00|1131.12|1128.62|1130.9|1128.4|1131.13|1128.63|1130.9|1128.4|0
1669690200000|2022-11-29 02:50:00|1130.91|1128.41|1130.67|1128.17|1130.91|1128.41|1130.67|1128.17|0
1669690500000|2022-11-29 02:55:00|1130.9|1128.4|1130.79|1128.29|1130.9|1128.4|1130.67|1128.17|0
1669690800000|2022-11-29 03:00:00|1130.9|1128.4|1131.13|1128.63|1131.13|1128.63|1130.67|1128.17|0
1669691100000|2022-11-29 03:05:00|1131.35|1128.85|1131.13|1128.63|1131.35|1128.85|1131.13|1128.63|0
1669691400000|2022-11-29 03:10:00|1131.35|1128.85|1131.36|1128.86|1131.36|1128.86|1131.13|1128.63|0
1669691700000|2022-11-29 03:15:00|1131.58|1129.08|1131.81|1129.31|1131.81|1129.31|1131.36|1128.86|0
1669692000000|2022-11-29 03:20:00|1131.82|1129.32|1131.82|1129.32|1132.04|1129.54|1131.81|1129.31|0
1669692300000|2022-11-29 03:25:00|1132.04|1129.54|1132.04|1129.54|1132.27|1129.77|1132.04|1129.54|0
1669692600000|2022-11-29 03:30:00|1132.05|1129.55|1132.94|1130.44|1132.94|1130.44|1132.04|1129.54|0
1669692900000|2022-11-29 03:35:00|1132.72|1130.22|1132.26|1129.76|1132.94|1130.44|1132.04|1129.54|0
1669693200000|2022-11-29 03:40:00|1132.15|1129.65|1133.04|1130.54|1133.27|1130.77|1132.15|1129.65|0
1669693500000|2022-11-29 03:45:00|1133.26|1130.76|1133.49|1130.99|1133.49|1130.99|1133.16|1130.66|0
1669693800000|2022-11-29 03:50:00|1133.5|1131|1133.5|1131|1133.72|1131.22|1133.49|1130.99|0
1669694100000|2022-11-29 03:55:00|1133.72|1131.22|1133.94|1131.44|1133.94|1131.44|1133.49|1130.99|0
1669694400000|2022-11-29 04:00:00|1133.83|1131.33|1133.94|1131.44|1133.94|1131.44|1133.72|1131.22|0
1669694700000|2022-11-29 04:05:00|1133.72|1131.22|1133.5|1131|1133.72|1131.22|1133.49|1130.99|0
1669695000000|2022-11-29 04:10:00|1133.61|1131.11|1136.5|1134|1136.72|1134.22|1133.5|1131|0
1669695300000|2022-11-29 04:15:00|1136.61|1134.11|1136.5|1134|1136.72|1134.22|1136.49|1133.99|0
1669695600000|2022-11-29 04:20:00|1136.72|1134.22|1136.95|1134.45|1136.95|1134.45|1136.49|1133.99|0
1669695900000|2022-11-29 04:25:00|1136.94|1134.44|1137.17|1134.67|1137.17|1134.67|1136.72|1134.22|0
1669696200000|2022-11-29 04:30:00|1137.18|1134.68|1137.17|1134.67|1137.18|1134.68|1137.17|1134.67|0
1669696500000|2022-11-29 04:35:00|1137.18|1134.68|1137.17|1134.67|1137.18|1134.68|1137.17|1134.67|0
1669696800000|2022-11-29 04:40:00|1137.18|1134.68|1137.17|1134.67|1137.18|1134.68|1137.17|1134.67|0
1669697100000|2022-11-29 04:45:00|1137.18|1134.68|1136.73|1134.23|1137.18|1134.68|1136.73|1134.23|0
1669697700000|2022-11-29 04:55:00|1136.95|1134.45|1136.95|1134.45|1136.95|1134.45|1136.95|1134.45|0
1669698000000|2022-11-29 05:00:00|1137.17|1134.67|1137.18|1134.68|1137.4|1134.9|1137.17|1134.67|0
1669698300000|2022-11-29 05:05:00|1137.17|1134.67|1137.18|1134.68|1137.18|1134.68|1137.17|1134.67|0
1669698900000|2022-11-29 05:15:00|1136.95|1134.45|1137.18|1134.68|1137.18|1134.68|1136.95|1134.45|0
1669699200000|2022-11-29 05:20:00|1136.96|1134.46|1137.95|1135.45|1138.18|1135.68|1136.96|1134.46|0
1669699500000|2022-11-29 05:25:00|1138.4|1135.9|1139.4|1136.9|1139.4|1136.9|1138.4|1135.9|0
1669699800000|2022-11-29 05:30:00|1139.51|1137.01|1138.39|1135.89|1139.52|1137.02|1138.39|1135.89|0
1669700100000|2022-11-29 05:35:00|1138.4|1135.9|1138.39|1135.89|1138.4|1135.9|1138.39|1135.89|0
1669700400000|2022-11-29 05:40:00|1138.16|1135.66|1138.39|1135.89|1138.39|1135.89|1138.16|1135.66|0
1669700700000|2022-11-29 05:45:00|1138.4|1135.9|1138.39|1135.89|1138.62|1136.12|1138.39|1135.89|0
1669701000000|2022-11-29 05:50:00|1138.4|1135.9|1138.4|1135.9|1138.4|1135.9|1138.39|1135.89|0
1669701300000|2022-11-29 05:55:00|1138.39|1135.89|1138.4|1135.9|1138.4|1135.9|1138.39|1135.89|0
1669701600000|2022-11-29 06:00:00|1138.39|1135.89|1138.17|1135.67|1138.4|1135.9|1138.17|1135.67|0
1669701900000|2022-11-29 06:05:00|1138.39|1135.89|1138.39|1135.89|1138.39|1135.89|1138.17|1135.67|0
1669702200000|2022-11-29 06:10:00|1138.28|1135.78|1137.72|1135.22|1138.39|1135.89|1137.72|1135.22|0
1669702500000|2022-11-29 06:15:00|1137.49|1134.99|1137.49|1134.99|1137.72|1135.22|1137.26|1134.76|0
1669702800000|2022-11-29 06:20:00|1137.48|1134.98|1137.26|1134.76|1137.48|1134.98|1137.26|1134.76|0
1669703100000|2022-11-29 06:25:00|1137.27|1134.77|1137.27|1134.77|1137.49|1134.99|1137.26|1134.76|0
1669703400000|2022-11-29 06:30:00|1137.6|1135.1|1139.51|1137.01|1139.74|1137.24|1137.6|1135.1|0
1669703700000|2022-11-29 06:35:00|1139.73|1137.23|1138.96|1136.46|1139.74|1137.24|1138.29|1135.79|0
1669704000000|2022-11-29 06:40:00|1138.74|1136.24|1137.74|1135.24|1138.74|1136.24|1137.52|1135.02|0
1669704300000|2022-11-29 06:45:00|1137.97|1135.47|1136.95|1134.45|1137.97|1135.47|1136.95|1134.45|0
1669704600000|2022-11-29 06:50:00|1136.96|1134.46|1136.27|1133.77|1137.4|1134.9|1136.26|1133.76|0
1669704900000|2022-11-29 06:55:00|1136.16|1133.66|1136.94|1134.44|1137.17|1134.67|1136.04|1133.54|0
1669705200000|2022-11-29 07:00:00|1136.95|1134.45|1140.52|1138.02|1140.86|1138.36|1136.94|1134.44|0
1669705500000|2022-11-29 07:05:00|1140.3|1137.8|1140.52|1138.02|1140.75|1138.25|1140.07|1137.57|0
1669705800000|2022-11-29 07:10:00|1140.63|1138.13|1143.64|1141.14|1143.64|1141.14|1140.52|1138.02|0
1669706100000|2022-11-29 07:15:00|1143.86|1141.36|1142.64|1140.14|1143.86|1141.36|1142.41|1139.91|0
1669706400000|2022-11-29 07:20:00|1142.41|1139.91|1142.18|1139.68|1142.97|1140.47|1141.97|1139.47|0
1669706700000|2022-11-29 07:25:00|1142.29|1139.79|1143.3|1140.8|1143.52|1141.02|1142.07|1139.57|0
1669707000000|2022-11-29 07:30:00|1143.29|1140.79|1142.62|1140.12|1143.29|1140.79|1142.51|1140.01|0
1669707300000|2022-11-29 07:35:00|1142.39|1139.89|1141.84|1139.34|1142.85|1140.35|1141.84|1139.34|0
1669707600000|2022-11-29 07:40:00|1141.62|1139.12|1141.84|1139.34|1142.07|1139.57|1141.39|1138.89|0
1669707900000|2022-11-29 07:45:00|1141.96|1139.46|1140.85|1138.35|1142.19|1139.69|1140.85|1138.35|0
1669708200000|2022-11-29 07:50:00|1140.86|1138.36|1139.4|1136.9|1140.86|1138.36|1139.18|1136.68|0
1669708500000|2022-11-29 07:55:00|1139.41|1136.91|1138.96|1136.46|1139.41|1136.91|1138.96|1136.46|0
1669708800000|2022-11-29 08:00:00|1139.19|1136.69|1138.3|1137.8|1140.87|1138.85|1137.35|1135.34|0
1669709100000|2022-11-29 08:05:00|1138.35|1137.85|1136.35|1135.85|1139.35|1138.85|1135.8|1135.3|0
1669709400000|2022-11-29 08:10:00|1136.4|1135.9|1135.7|1135.2|1137.35|1136.85|1135.35|1134.85|2
1669709700000|2022-11-29 08:15:00|1136.05|1135.55|1139.1|1138.6|1139.15|1138.65|1136.05|1135.55|14
1669710000000|2022-11-29 08:20:00|1139.05|1138.55|1139.75|1139.25|1140.6|1140.1|1138.9|1138.4|28
1669710300000|2022-11-29 08:25:00|1139.65|1139.15|1139.7|1139.2|1140.55|1140.05|1139.25|1138.75|6
1669710600000|2022-11-29 08:30:00|1139.8|1139.3|1139.15|1138.65|1140|1139.5|1138.35|1137.85|11
1669710900000|2022-11-29 08:35:00|1139.2|1138.7|1138.4|1137.9|1139.2|1138.7|1138.05|1137.55|0
1669711200000|2022-11-29 08:40:00|1138.55|1138.05|1137.95|1137.45|1139.9|1139.4|1137.95|1137.45|11
1669711500000|2022-11-29 08:45:00|1138|1137.5|1139.25|1138.75|1139.35|1138.85|1137.8|1137.3|1
1669711800000|2022-11-29 08:50:00|1139.31|1138.81|1137.66|1137.16|1140.11|1139.61|1137.36|1136.86|0
1669712100000|2022-11-29 08:55:00|1137.61|1137.11|1137.96|1137.46|1138.21|1137.71|1136.96|1136.46|0
1669712400000|2022-11-29 09:00:00|1138.01|1137.51|1138.26|1137.76|1139.41|1138.91|1137.81|1137.31|13
1669712700000|2022-11-29 09:05:00|1138.31|1137.81|1138.76|1138.26|1139.51|1139.01|1138.16|1137.66|0
1669713000000|2022-11-29 09:10:00|1138.81|1138.31|1136.81|1136.31|1138.81|1138.31|1136.36|1135.86|0
1669713300000|2022-11-29 09:15:00|1136.76|1136.26|1136.96|1136.46|1137.16|1136.66|1136.46|1135.96|0
1669713600000|2022-11-29 09:20:00|1137.01|1136.51|1137.16|1136.66|1137.46|1136.96|1136.46|1135.96|0
1669713900000|2022-11-29 09:25:00|1137.06|1136.56|1135.71|1135.21|1137.16|1136.66|1135.66|1135.16|0
1669714200000|2022-11-29 09:30:00|1135.76|1135.26|1134.96|1134.46|1135.91|1135.41|1134.61|1134.11|12
1669714500000|2022-11-29 09:35:00|1134.91|1134.41|1134.41|1133.91|1135.46|1134.96|1133.96|1133.46|0
1669714800000|2022-11-29 09:40:00|1134.46|1133.96|1135.36|1134.86|1135.51|1135.01|1134.41|1133.91|0
1669715100000|2022-11-29 09:45:00|1135.41|1134.91|1134.96|1134.46|1135.76|1135.26|1134.16|1133.66|32
1669715400000|2022-11-29 09:50:00|1135.06|1134.56|1134.91|1134.41|1135.71|1135.21|1134.66|1134.16|0
1669715700000|2022-11-29 09:55:00|1134.96|1134.46|1134.61|1134.11|1135.46|1134.96|1134.46|1133.96|0
1669716000000|2022-11-29 10:00:00|1134.66|1134.16|1134.56|1134.06|1134.86|1134.36|1134.16|1133.66|0
1669716300000|2022-11-29 10:05:00|1134.61|1134.11|1134.86|1134.36|1135.31|1134.81|1134.51|1134.01|0
1669716600000|2022-11-29 10:10:00|1134.81|1134.31|1135.61|1135.11|1135.81|1135.31|1134.81|1134.31|0
1669716900000|2022-11-29 10:15:00|1135.56|1135.06|1136.46|1135.96|1136.96|1136.46|1135.56|1135.06|0
1669717200000|2022-11-29 10:20:00|1136.56|1136.06|1138.36|1137.86|1138.36|1137.86|1136.41|1135.91|11
1669717500000|2022-11-29 10:25:00|1138.31|1137.81|1138.01|1137.51|1138.31|1137.81|1137.31|1136.81|0
1669717800000|2022-11-29 10:30:00|1137.91|1137.41|1136.31|1135.81|1137.91|1137.41|1136.26|1135.76|16
1669718100000|2022-11-29 10:35:00|1136.26|1135.76|1135.56|1135.06|1136.36|1135.86|1135.46|1134.96|2
1669718400000|2022-11-29 10:40:00|1135.51|1135.01|1136.16|1135.66|1136.41|1135.91|1135.26|1134.76|3
1669718700000|2022-11-29 10:45:00|1136.26|1135.76|1136.36|1135.86|1136.61|1136.11|1136.06|1135.56|0
1669719000000|2022-11-29 10:50:00|1136.41|1135.91|1137.26|1136.76|1137.31|1136.81|1136.31|1135.81|0
1669719300000|2022-11-29 10:55:00|1137.21|1136.71|1136.71|1136.21|1137.21|1136.71|1135.96|1135.46|0
1669719600000|2022-11-29 11:00:00|1136.76|1136.26|1136.71|1136.21|1136.96|1136.46|1136.26|1135.76|0
1669719900000|2022-11-29 11:05:00|1136.66|1136.16|1136.71|1136.21|1136.81|1136.31|1135.81|1135.31|0
1669720200000|2022-11-29 11:10:00|1136.61|1136.11|1136.76|1136.26|1136.81|1136.31|1136.26|1135.76|0
1669720500000|2022-11-29 11:15:00|1136.81|1136.31|1138.06|1137.56|1138.06|1137.56|1136.81|1136.31|0
1669720800000|2022-11-29 11:20:00|1138.01|1137.51|1138.11|1137.61|1138.16|1137.66|1137.51|1137.01|54
1669721100000|2022-11-29 11:25:00|1138.06|1137.56|1138.31|1137.81|1138.36|1137.86|1137.36|1136.86|0
1669721400000|2022-11-29 11:30:00|1138.26|1137.76|1139.26|1138.76|1139.71|1139.21|1138.01|1137.51|0
1669721700000|2022-11-29 11:35:00|1139.21|1138.71|1138.96|1138.46|1139.66|1139.16|1138.91|1138.41|0
1669722000000|2022-11-29 11:40:00|1138.91|1138.41|1139.11|1138.61|1139.21|1138.71|1138.71|1138.21|0
1669722300000|2022-11-29 11:45:00|1139.06|1138.56|1139.31|1138.81|1139.31|1138.81|1138.96|1138.46|0
1669722600000|2022-11-29 11:50:00|1139.41|1138.91|1138.26|1137.76|1139.56|1139.06|1138.26|1137.76|34
1669722900000|2022-11-29 11:55:00|1138.31|1137.81|1137.76|1137.26|1138.36|1137.86|1137.46|1136.96|0
1669723200000|2022-11-29 12:00:00|1137.71|1137.21|1138.41|1137.91|1138.46|1137.96|1137.61|1137.11|0
1669723500000|2022-11-29 12:05:00|1138.31|1137.81|1138.61|1138.11|1138.86|1138.36|1138.31|1137.81|0
1669723800000|2022-11-29 12:10:00|1138.66|1138.16|1138.91|1138.41|1138.91|1138.41|1138.56|1138.06|0
1669724100000|2022-11-29 12:15:00|1138.86|1138.36|1138.96|1138.46|1139.66|1139.16|1138.81|1138.31|0
1669724400000|2022-11-29 12:20:00|1139.06|1138.56|1139.01|1138.51|1139.46|1138.96|1138.86|1138.36|0
1669724700000|2022-11-29 12:25:00|1138.96|1138.46|1138.26|1137.76|1139.41|1138.91|1138.26|1137.76|0
1669725000000|2022-11-29 12:30:00|1138.21|1137.71|1138.36|1137.86|1138.41|1137.91|1137.96|1137.46|0
1669725300000|2022-11-29 12:35:00|1138.41|1137.91|1137.96|1137.46|1138.81|1138.31|1137.96|1137.46|0
1669725600000|2022-11-29 12:40:00|1138.03|1137.53|1138.33|1137.83|1138.53|1138.03|1137.88|1137.38|0
1669725900000|2022-11-29 12:45:00|1138.28|1137.78|1138.53|1138.03|1138.83|1138.33|1138.23|1137.73|0
1669726200000|2022-11-29 12:50:00|1138.43|1137.93|1138.88|1138.38|1138.98|1138.48|1138.13|1137.63|0
1669726500000|2022-11-29 12:55:00|1138.93|1138.43|1139.38|1138.88|1139.43|1138.93|1138.88|1138.38|0
1669726800000|2022-11-29 13:00:00|1139.33|1138.83|1138.33|1137.83|1139.33|1138.83|1138.28|1137.78|0
1669727100000|2022-11-29 13:05:00|1138.38|1137.88|1137.83|1137.33|1138.68|1138.18|1137.83|1137.33|0
1669727400000|2022-11-29 13:10:00|1137.88|1137.38|1137.63|1137.13|1138.23|1137.73|1137.03|1136.53|0
1669727700000|2022-11-29 13:15:00|1137.68|1137.18|1137.58|1137.08|1138.88|1138.38|1135.23|1134.73|0
1669728000000|2022-11-29 13:20:00|1137.63|1137.13|1137.48|1136.98|1137.78|1137.28|1137.18|1136.68|0
1669728300000|2022-11-29 13:25:00|1137.43|1136.93|1137.23|1136.73|1138.08|1137.58|1137.08|1136.58|0
1669728600000|2022-11-29 13:30:00|1137.18|1136.68|1138.18|1137.68|1138.28|1137.78|1137.18|1136.68|0
1669728900000|2022-11-29 13:35:00|1138.23|1137.73|1138.68|1138.18|1139.08|1138.58|1138.18|1137.68|0
1669729200000|2022-11-29 13:40:00|1138.58|1138.08|1138.18|1137.68|1139.18|1138.68|1137.83|1137.33|1
1669729500000|2022-11-29 13:45:00|1138.13|1137.63|1138.18|1137.68|1138.83|1138.33|1138.13|1137.63|3
1669729800000|2022-11-29 13:50:00|1138.23|1137.73|1138.08|1137.58|1138.63|1138.13|1138.03|1137.53|0
1669730100000|2022-11-29 13:55:00|1138.13|1137.63|1138.83|1138.33|1138.83|1138.33|1138.13|1137.63|1
1669730400000|2022-11-29 14:00:00|1138.78|1138.28|1138.63|1138.13|1138.83|1138.33|1137.28|1136.78|2
1669730700000|2022-11-29 14:05:00|1138.68|1138.18|1138.63|1138.13|1138.88|1138.38|1138.03|1137.53|22
1669731000000|2022-11-29 14:10:00|1138.53|1138.03|1138.53|1138.03|1139.03|1138.53|1138.13|1137.63|5
1669731300000|2022-11-29 14:15:00|1138.58|1138.08|1138.38|1137.88|1139.13|1138.63|1138.13|1137.63|2
1669731600000|2022-11-29 14:20:00|1138.43|1137.93|1139.23|1138.73|1139.23|1138.73|1137.88|1137.38|19
1669731900000|2022-11-29 14:25:00|1139.18|1138.68|1139.93|1139.43|1140.18|1139.68|1139.13|1138.63|31
1669732200000|2022-11-29 14:30:00|1139.98|1139.48|1141.38|1140.88|1142.28|1141.78|1139.78|1139.28|2
1669732500000|2022-11-29 14:35:00|1141.43|1140.93|1142.43|1141.93|1143.53|1143.03|1141.23|1140.73|7
1669732800000|2022-11-29 14:40:00|1142.58|1142.08|1141.33|1140.83|1143.08|1142.58|1141.03|1140.53|0
1669733100000|2022-11-29 14:45:00|1141.28|1140.78|1141.03|1140.53|1141.78|1141.28|1140.38|1139.88|1
1669733400000|2022-11-29 14:50:00|1140.93|1140.43|1143.23|1142.73|1143.43|1142.93|1140.83|1140.33|0
1669733700000|2022-11-29 14:55:00|1143.13|1142.63|1144.13|1143.63|1144.13|1143.63|1142.23|1141.73|0
1669734000000|2022-11-29 15:00:00|1144.08|1143.58|1143.88|1143.38|1144.28|1143.78|1142.73|1142.23|4
1669734300000|2022-11-29 15:05:00|1143.93|1143.43|1144.33|1143.83|1144.43|1143.93|1143.83|1143.33|4
1669734600000|2022-11-29 15:10:00|1144.2|1143.7|1144.2|1143.7|1144.4|1143.9|1143.65|1143.15|11
1669734900000|2022-11-29 15:15:00|1144.15|1143.65|1146.7|1144.2|1146.7|1145.8|1144|1143.5|29
1669735200000|2022-11-29 15:20:00|1146.93|1144.43|1146.93|1144.43|1147.16|1144.66|1146.47|1143.97|0
1669735500000|2022-11-29 15:25:00|1146.71|1144.21|1147.65|1145.15|1147.65|1145.15|1146.71|1144.21|372
1669735800000|2022-11-29 15:30:00|1147.66|1145.16|1147.19|1144.69|1147.89|1145.39|1147.19|1144.69|0
1669736100000|2022-11-29 15:35:00|1146.96|1144.46|1147.19|1144.69|1147.2|1144.7|1146.72|1144.22|0
1669736400000|2022-11-29 15:40:00|1147.42|1144.92|1147.18|1144.68|1147.42|1144.92|1146.95|1144.45|0
1669736700000|2022-11-29 15:45:00|1146.95|1144.45|1147.64|1145.14|1147.87|1145.37|1146.95|1144.45|0
1669737000000|2022-11-29 15:50:00|1147.65|1145.15|1146.93|1144.43|1147.65|1145.15|1146.7|1144.2|0
1669737300000|2022-11-29 15:55:00|1146.7|1144.2|1147.15|1144.65|1147.4|1144.9|1146.7|1144.2|0
1669737600000|2022-11-29 16:00:00|1147.16|1144.66|1145.51|1143.01|1147.62|1145.12|1145.27|1142.77|0
1669737900000|2022-11-29 16:05:00|1145.74|1143.24|1144.55|1142.05|1145.96|1143.46|1144.32|1141.82|0
1669738200000|2022-11-29 16:10:00|1144.54|1142.04|1144.56|1142.06|1145.02|1142.52|1144.08|1141.58|0
1669738500000|2022-11-29 16:15:00|1144.55|1142.05|1143.01|1140.51|1144.77|1142.27|1143.01|1140.51|0
1669738800000|2022-11-29 16:20:00|1143.02|1140.52|1143.7|1141.2|1143.94|1141.44|1142.77|1140.27|0
1669739100000|2022-11-29 16:25:00|1143.47|1140.97|1143.93|1141.43|1143.93|1141.43|1143.24|1140.74|0
1669739400000|2022-11-29 16:30:00|1143.92|1141.42|1143.95|1141.45|1144.41|1141.91|1143.69|1141.19|0
1669739700000|2022-11-29 16:35:00|1143.96|1141.46|1144.63|1142.13|1144.64|1142.14|1143.48|1140.98|0
1669740000000|2022-11-29 16:40:00|1144.64|1142.14|1145.07|1142.57|1145.08|1142.58|1144.4|1141.9|0
1669740300000|2022-11-29 16:45:00|1145.08|1142.58|1145.31|1142.81|1145.32|1142.82|1144.62|1142.12|0
1669740600000|2022-11-29 16:50:00|1145.32|1142.82|1145.32|1142.82|1145.55|1143.05|1144.62|1142.12|0
1669740900000|2022-11-29 16:55:00|1145.55|1143.05|1145.56|1143.06|1145.79|1143.29|1145.32|1142.82|0
1669741200000|2022-11-29 17:00:00|1145.33|1142.83|1145.1|1142.6|1145.33|1142.83|1144.87|1142.37|0
1669741500000|2022-11-29 17:05:00|1145.09|1142.59|1145.56|1143.06|1145.79|1143.29|1145.09|1142.59|0
1669741800000|2022-11-29 17:10:00|1145.55|1143.05|1145.77|1143.27|1145.78|1143.28|1145.19|1142.69|0
1669742100000|2022-11-29 17:15:00|1145.78|1143.28|1146.24|1143.74|1146.47|1143.97|1145.31|1142.81|0
1669742400000|2022-11-29 17:20:00|1146.35|1143.85|1145.53|1143.03|1146.35|1143.85|1145.53|1143.03|0
1669742700000|2022-11-29 17:25:00|1145.54|1143.04|1145.76|1143.26|1146.01|1143.51|1145.3|1142.8|0
1669743000000|2022-11-29 17:30:00|1145.77|1143.27|1145.77|1143.27|1146.23|1143.73|1145.76|1143.26|0
1669743300000|2022-11-29 17:35:00|1145.78|1143.28|1146.71|1144.21|1146.95|1144.45|1145.54|1143.04|0
1669743600000|2022-11-29 17:40:00|1146.49|1143.99|1146.95|1144.45|1147.18|1144.68|1146.49|1143.99|0
1669743900000|2022-11-29 17:45:00|1147.18|1144.68|1146.71|1144.21|1147.18|1144.68|1146.47|1143.97|0
1669744200000|2022-11-29 17:50:00|1146.94|1144.44|1146.93|1144.43|1147.18|1144.68|1146.93|1144.43|0
1669744500000|2022-11-29 17:55:00|1146.94|1144.44|1147.16|1144.66|1147.4|1144.9|1146.93|1144.43|0
1669744800000|2022-11-29 18:00:00|1146.93|1144.43|1146.92|1144.42|1147.39|1144.89|1146.68|1144.18|0
1669745100000|2022-11-29 18:05:00|1146.91|1144.41|1146.69|1144.19|1147.16|1144.66|1146.68|1144.18|0
1669745400000|2022-11-29 18:10:00|1146.46|1143.96|1147.17|1144.67|1147.17|1144.67|1146.46|1143.96|0
1669745700000|2022-11-29 18:15:00|1147.16|1144.66|1146.45|1143.95|1147.17|1144.67|1146.22|1143.72|0
1669746000000|2022-11-29 18:20:00|1146.46|1143.96|1146.68|1144.18|1146.68|1144.18|1146.21|1143.71|0
1669746300000|2022-11-29 18:25:00|1146.45|1143.95|1145.97|1143.47|1146.45|1143.95|1145.97|1143.47|0
1669746600000|2022-11-29 18:30:00|1146.09|1143.59|1146.44|1143.94|1146.67|1144.17|1145.97|1143.47|0
1669746900000|2022-11-29 18:35:00|1146.43|1143.93|1147.13|1144.63|1147.14|1144.64|1146.43|1143.93|0
1669747200000|2022-11-29 18:40:00|1146.9|1144.4|1147.36|1144.86|1147.37|1144.87|1146.9|1144.4|0
1669747500000|2022-11-29 18:45:00|1147.37|1144.87|1147.14|1144.64|1147.6|1145.1|1147.14|1144.64|0
1669747800000|2022-11-29 18:50:00|1147.13|1144.63|1147.37|1144.87|1147.37|1144.87|1146.9|1144.4|0
1669748100000|2022-11-29 18:55:00|1147.38|1144.88|1147.62|1145.12|1147.62|1145.12|1147.37|1144.87|0
1669748400000|2022-11-29 19:00:00|1147.85|1145.35|1148.12|1145.62|1148.59|1146.09|1147.62|1145.12|0
1669748700000|2022-11-29 19:05:00|1148.13|1145.63|1148.11|1145.61|1148.35|1145.85|1147.88|1145.38|0
1669749000000|2022-11-29 19:10:00|1147.89|1145.39|1147.88|1145.38|1148.12|1145.62|1147.87|1145.37|0
1669749300000|2022-11-29 19:15:00|1147.89|1145.39|1147.87|1145.37|1148.11|1145.61|1147.87|1145.37|0
1669749600000|2022-11-29 19:20:00|1147.88|1145.38|1147.17|1144.67|1147.88|1145.38|1147.17|1144.67|0
1669749900000|2022-11-29 19:25:00|1147.18|1144.68|1146.92|1144.42|1147.18|1144.68|1146.69|1144.19|0
1669750200000|2022-11-29 19:30:00|1146.81|1144.31|1146.92|1144.42|1147.15|1144.65|1146.45|1143.95|0
1669750500000|2022-11-29 19:35:00|1146.91|1144.41|1146.92|1144.42|1147.15|1144.65|1146.44|1143.94|0
1669750800000|2022-11-29 19:40:00|1146.69|1144.19|1146.44|1143.94|1146.92|1144.42|1146.21|1143.71|0
1669751100000|2022-11-29 19:45:00|1146.45|1143.95|1146.67|1144.17|1146.68|1144.18|1146.44|1143.94|0
1669751400000|2022-11-29 19:50:00|1146.9|1144.4|1146.9|1144.4|1147.14|1144.64|1146.67|1144.17|0
1669751700000|2022-11-29 19:55:00|1146.91|1144.41|1147.37|1144.87|1147.37|1144.87|1146.9|1144.4|0
1669752000000|2022-11-29 20:00:00|1147.38|1144.88|1146.91|1144.41|1147.61|1145.11|1146.9|1144.4|0
1669752300000|2022-11-29 20:05:00|1146.9|1144.4|1147.62|1145.12|1147.63|1145.13|1146.9|1144.4|0
1669752600000|2022-11-29 20:10:00|1147.61|1145.11|1147.62|1145.12|1147.62|1145.12|1147.38|1144.88|0
1669752900000|2022-11-29 20:15:00|1147.63|1145.13|1147.39|1144.89|1147.63|1145.13|1147.38|1144.88|0
1669753200000|2022-11-29 20:20:00|1147.38|1144.88|1147.15|1144.65|1147.86|1145.36|1146.92|1144.42|0
1669753500000|2022-11-29 20:25:00|1147.16|1144.66|1147.38|1144.88|1147.62|1145.12|1146.92|1144.42|0
1669753800000|2022-11-29 20:30:00|1147.39|1144.89|1147.86|1145.36|1148.09|1145.59|1147.27|1144.77|0
1669754100000|2022-11-29 20:35:00|1147.87|1145.37|1147.17|1144.67|1148.1|1145.6|1147.16|1144.66|0
1669754400000|2022-11-29 20:40:00|1147.18|1144.68|1147.17|1144.67|1147.65|1145.15|1147.17|1144.67|0
1669754700000|2022-11-29 20:45:00|1146.94|1144.44|1147.18|1144.68|1147.18|1144.68|1146.7|1144.2|0
1669755000000|2022-11-29 20:50:00|1147.19|1144.69|1146.94|1144.44|1147.42|1144.92|1146.7|1144.2|0
1669755300000|2022-11-29 20:55:00|1146.95|1144.45|1147.18|1144.68|1147.65|1145.15|1146.94|1144.44|0
1669755600000|2022-11-29 21:00:00|1147.23|1144.73|1147.37|1144.87|1147.44|1144.94|1147.04|1144.54|0
1669755900000|2022-11-29 21:05:00|1147.39|1144.89|1146.65|1144.15|1147.44|1144.94|1146.65|1144.15|0
1669756200000|2022-11-29 21:10:00|1146.69|1144.19|1146.53|1144.03|1146.88|1144.38|1146.53|1144.03|0
1669756500000|2022-11-29 21:15:00|1146.6|1144.1|1146.88|1144.38|1146.93|1144.43|1146.6|1144.1|0
1669756800000|2022-11-29 21:20:00|1146.9|1144.4|1146.83|1144.33|1146.93|1144.43|1146.83|1144.33|0
1669757100000|2022-11-29 21:25:00|1146.88|1144.38|1146.93|1144.43|1146.93|1144.43|1146.83|1144.33|0
1669757400000|2022-11-29 21:30:00|1146.95|1144.45|1147.18|1144.68|1147.18|1144.68|1146.95|1144.45|0
1669757700000|2022-11-29 21:35:00|1147.21|1144.71|1147.32|1144.82|1147.37|1144.87|1147.21|1144.71|0
1669758000000|2022-11-29 21:40:00|1147.37|1144.87|1147.48|1144.98|1147.53|1145.03|1147.32|1144.82|0
1669758300000|2022-11-29 21:45:00|1147.44|1144.94|1147.48|1144.98|1147.48|1144.98|1147.44|1144.94|0
1669758600000|2022-11-29 21:50:00|1147.46|1144.96|1147.44|1144.94|1147.46|1144.96|1147.37|1144.87|0
1669758900000|2022-11-29 21:55:00|1147.48|1144.98|1147.39|1144.89|1147.55|1145.05|1147.35|1144.85|0
1669759200000|2022-11-29 22:00:00|1146.39|1143.89|1146.19|1143.69|1146.39|1143.89|1146.12|1143.62|0
1669759500000|2022-11-29 22:05:00|1146.17|1143.67|1146.05|1143.55|1146.17|1143.67|1146.03|1143.53|0
1669759800000|2022-11-29 22:10:00|1146.08|1143.58|1146.12|1143.62|1146.24|1143.74|1146.08|1143.58|0
1669760100000|2022-11-29 22:15:00|1146.15|1143.65|1146.15|1143.65|1146.19|1143.69|1146.12|1143.62|0
1669760400000|2022-11-29 22:20:00|1146.19|1143.69|1146.14|1143.64|1146.19|1143.69|1146.14|1143.64|0
1669760700000|2022-11-29 22:25:00|1146.15|1143.65|1146.24|1143.74|1146.31|1143.81|1146.15|1143.65|0
1669761000000|2022-11-29 22:30:00|1146.21|1143.71|1146.15|1143.65|1146.24|1143.74|1146.14|1143.64|0
1669761300000|2022-11-29 22:35:00|1146.19|1143.69|1146.19|1143.69|1146.21|1143.71|1146.12|1143.62|0
1669761600000|2022-11-29 22:40:00|1146.17|1143.67|1146.12|1143.62|1146.19|1143.69|1146.12|1143.62|0
1669762500000|2022-11-29 22:55:00|1146.17|1143.67|1146.15|1143.65|1146.17|1143.67|1146.14|1143.64|0
1669762800000|2022-11-29 23:00:00|1146.14|1143.64|1146.08|1143.58|1146.24|1143.74|1145.87|1143.37|0
1669763100000|2022-11-29 23:05:00|1146.12|1143.62|1146.03|1143.53|1146.12|1143.62|1145.84|1143.34|0
1669763400000|2022-11-29 23:10:00|1146.05|1143.55|1145.8|1143.3|1146.08|1143.58|1145.68|1143.18|0
1669763700000|2022-11-29 23:15:00|1145.84|1143.34|1145.63|1143.13|1145.89|1143.39|1145.49|1142.99|0
1669764000000|2022-11-29 23:20:00|1145.66|1143.16|1145.59|1143.09|1145.68|1143.18|1145.59|1143.09|0
1669764300000|2022-11-29 23:25:00|1145.63|1143.13|1145.19|1142.69|1145.63|1143.13|1145.1|1142.6|0
1669764600000|2022-11-29 23:30:00|1145.22|1142.72|1144.98|1142.48|1145.24|1142.74|1144.98|1142.48|0
1669764900000|2022-11-29 23:35:00|1145.01|1142.51|1145.1|1142.6|1145.29|1142.79|1144.94|1142.44|0
1669765200000|2022-11-29 23:40:00|1145.03|1142.53|1145.03|1142.53|1145.1|1142.6|1144.98|1142.48|0
1669765500000|2022-11-29 23:45:00|1145.05|1142.55|1145.15|1142.65|1145.24|1142.74|1145.03|1142.53|0
1669765800000|2022-11-29 23:50:00|1145.14|1142.64|1144.89|1142.39|1145.19|1142.69|1144.84|1142.34|0
1669766100000|2022-11-29 23:55:00|1144.94|1142.44|1145.1|1142.6|1145.1|1142.6|1144.75|1142.25|0
1669766400000|2022-11-30 00:00:00|1145.15|1142.65|1145.24|1142.74|1145.38|1142.88|1144.98|1142.48|0
1669766700000|2022-11-30 00:05:00|1145.19|1142.69|1145.19|1142.69|1145.29|1142.79|1145.17|1142.67|0
1669767000000|2022-11-30 00:10:00|1145.24|1142.74|1145.24|1142.74|1145.33|1142.83|1145.19|1142.69|0
1669767300000|2022-11-30 00:15:00|1145.19|1142.69|1144.32|1141.82|1145.19|1142.69|1143.86|1141.36|0
1669767600000|2022-11-30 00:20:00|1144.09|1141.59|1144.33|1141.83|1144.55|1142.05|1144.09|1141.59|0
1669767900000|2022-11-30 00:25:00|1144.55|1142.05|1144.1|1141.6|1144.56|1142.06|1144.09|1141.59|0
1669768200000|2022-11-30 00:30:00|1144.32|1141.82|1145.01|1142.51|1145.01|1142.51|1144.32|1141.82|0
1669768500000|2022-11-30 00:35:00|1145.23|1142.73|1145.24|1142.74|1145.24|1142.74|1145.01|1142.51|0
1669768800000|2022-11-30 00:40:00|1145.36|1142.86|1145.47|1142.97|1145.47|1142.97|1145.36|1142.86|0
1669769100000|2022-11-30 00:45:00|1145.48|1142.98|1145.69|1143.19|1145.93|1143.43|1145.47|1142.97|0
1669769400000|2022-11-30 00:50:00|1145.7|1143.2|1145.92|1143.42|1145.92|1143.42|1145.7|1143.2|0
1669769700000|2022-11-30 00:55:00|1145.91|1143.41|1145.7|1143.2|1145.92|1143.42|1145.46|1142.96|0
1669770000000|2022-11-30 01:00:00|1145.82|1143.32|1145.93|1143.43|1146.28|1143.78|1145.7|1143.2|0
1669770300000|2022-11-30 01:05:00|1145.94|1143.44|1145.48|1142.98|1146.16|1143.66|1145.47|1142.97|0
1669770600000|2022-11-30 01:10:00|1145.47|1142.97|1145.71|1143.21|1145.71|1143.21|1145.25|1142.75|0
1669770900000|2022-11-30 01:15:00|1145.48|1142.98|1145.24|1142.74|1145.48|1142.98|1145.24|1142.74|0
1669771200000|2022-11-30 01:20:00|1145.25|1142.75|1146.2|1143.7|1146.2|1143.7|1145.02|1142.52|0
1669771500000|2022-11-30 01:25:00|1145.97|1143.47|1145.9|1143.4|1146.09|1143.59|1145.67|1143.17|0
1669771800000|2022-11-30 01:30:00|1145.67|1143.17|1145.94|1143.44|1145.94|1143.44|1145.25|1142.75|0
1669772100000|2022-11-30 01:35:00|1145.93|1143.43|1146.16|1143.66|1146.17|1143.67|1145.7|1143.2|0
1669772400000|2022-11-30 01:40:00|1146.17|1143.67|1146.51|1144.01|1146.74|1144.24|1146.16|1143.66|0
1669772700000|2022-11-30 01:45:00|1146.4|1143.9|1146.62|1144.12|1146.62|1144.12|1146.16|1143.66|0
1669773000000|2022-11-30 01:50:00|1146.61|1144.11|1146.61|1144.11|1146.62|1144.12|1146.61|1144.11|0
1669773300000|2022-11-30 01:55:00|1146.62|1144.12|1146.11|1143.61|1146.62|1144.12|1145.88|1143.38|0
1669773600000|2022-11-30 02:00:00|1145.88|1143.38|1145.88|1143.38|1145.88|1143.38|1145.65|1143.15|0
1669774200000|2022-11-30 02:10:00|1145.65|1143.15|1145.88|1143.38|1145.88|1143.38|1145.65|1143.15|0
1669774500000|2022-11-30 02:15:00|1145.65|1143.15|1145.65|1143.15|1145.88|1143.38|1145.65|1143.15|0
1669774800000|2022-11-30 02:20:00|1145.76|1143.26|1145.88|1143.38|1145.88|1143.38|1145.76|1143.26|0
1669775400000|2022-11-30 02:30:00|1145.65|1143.15|1145.88|1143.38|1146.11|1143.61|1145.65|1143.15|0
1669775700000|2022-11-30 02:35:00|1145.65|1143.15|1145.65|1143.15|1145.65|1143.15|1145.65|1143.15|0
1669776000000|2022-11-30 02:40:00|1145.42|1142.92|1145.88|1143.38|1145.88|1143.38|1145.42|1142.92|0
1669776300000|2022-11-30 02:45:00|1145.65|1143.15|1145.88|1143.38|1145.88|1143.38|1145.65|1143.15|0
1669776600000|2022-11-30 02:50:00|1146.11|1143.61|1146.11|1143.61|1146.11|1143.61|1145.88|1143.38|0
1669776900000|2022-11-30 02:55:00|1145.88|1143.38|1146.11|1143.61|1146.11|1143.61|1145.88|1143.38|0
1669777200000|2022-11-30 03:00:00|1146.12|1143.62|1146.11|1143.61|1146.34|1143.84|1146.11|1143.61|0
1669777500000|2022-11-30 03:05:00|1146|1143.5|1145.88|1143.38|1146.11|1143.61|1145.88|1143.38|0
1669777800000|2022-11-30 03:10:00|1145.89|1143.39|1145.88|1143.38|1145.89|1143.39|1145.88|1143.38|0
1669778100000|2022-11-30 03:15:00|1145.65|1143.15|1145.65|1143.15|1145.66|1143.16|1145.42|1142.92|0
1669778400000|2022-11-30 03:20:00|1145.43|1142.93|1145.66|1143.16|1145.66|1143.16|1145.43|1142.93|0
1669778700000|2022-11-30 03:25:00|1145.77|1143.27|1145.43|1142.93|1145.88|1143.38|1145.43|1142.93|0
1669779000000|2022-11-30 03:30:00|1145.54|1143.04|1145.88|1143.38|1145.88|1143.38|1145.43|1142.93|0
1669779300000|2022-11-30 03:35:00|1145.89|1143.39|1145.88|1143.38|1146|1143.5|1145.88|1143.38|0
1669779600000|2022-11-30 03:40:00|1145.89|1143.39|1145.77|1143.27|1145.89|1143.39|1145.66|1143.16|0
1669779900000|2022-11-30 03:45:00|1145.88|1143.38|1145.66|1143.16|1145.89|1143.39|1145.66|1143.16|0
1669780200000|2022-11-30 03:50:00|1145.88|1143.38|1145.89|1143.39|1146|1143.5|1145.88|1143.38|0
1669780500000|2022-11-30 03:55:00|1146.12|1143.62|1145.89|1143.39|1146.12|1143.62|1145.89|1143.39|0
1669780800000|2022-11-30 04:00:00|1146.12|1143.62|1146.12|1143.62|1146.12|1143.62|1145.89|1143.39|0
1669781100000|2022-11-30 04:05:00|1146.35|1143.85|1146.12|1143.62|1146.35|1143.85|1146.11|1143.61|0
1669781400000|2022-11-30 04:10:00|1146.11|1143.61|1146.57|1144.07|1146.57|1144.07|1146.11|1143.61|0
1669781700000|2022-11-30 04:15:00|1146.58|1144.08|1146.81|1144.31|1146.81|1144.31|1146.57|1144.07|0
1669782000000|2022-11-30 04:20:00|1146.8|1144.3|1146.81|1144.31|1146.81|1144.31|1146.8|1144.3|0
1669782300000|2022-11-30 04:25:00|1146.8|1144.3|1146.8|1144.3|1146.81|1144.31|1146.8|1144.3|0
1669782600000|2022-11-30 04:30:00|1146.69|1144.19|1146.57|1144.07|1146.69|1144.19|1146.57|1144.07|0
1669782900000|2022-11-30 04:35:00|1146.58|1144.08|1146.58|1144.08|1146.81|1144.31|1146.57|1144.07|0
1669783200000|2022-11-30 04:40:00|1146.57|1144.07|1146.35|1143.85|1146.58|1144.08|1146.35|1143.85|0
1669783800000|2022-11-30 04:50:00|1146.34|1143.84|1146.35|1143.85|1146.35|1143.85|1146.12|1143.62|0
1669784400000|2022-11-30 05:00:00|1146.12|1143.62|1146.12|1143.62|1146.35|1143.85|1146.12|1143.62|0
1669784700000|2022-11-30 05:05:00|1146.23|1143.73|1146.36|1143.86|1146.58|1144.08|1146.12|1143.62|0
1669785000000|2022-11-30 05:10:00|1146.47|1143.97|1146.58|1144.08|1146.58|1144.08|1146.35|1143.85|0
1669785300000|2022-11-30 05:15:00|1146.81|1144.31|1146.81|1144.31|1146.81|1144.31|1146.81|1144.31|0
1669785600000|2022-11-30 05:20:00|1146.7|1144.2|1146.59|1144.09|1146.81|1144.31|1146.58|1144.08|0
1669785900000|2022-11-30 05:25:00|1146.58|1144.08|1146.58|1144.08|1146.81|1144.31|1146.58|1144.08|0
1669786200000|2022-11-30 05:30:00|1146.59|1144.09|1146.35|1143.85|1146.59|1144.09|1146.35|1143.85|0
1669786500000|2022-11-30 05:35:00|1146.36|1143.86|1146.12|1143.62|1146.36|1143.86|1146.12|1143.62|0
1669786800000|2022-11-30 05:40:00|1146.24|1143.74|1146.12|1143.62|1146.35|1143.85|1146.12|1143.62|0
1669787400000|2022-11-30 05:50:00|1146.13|1143.63|1146.35|1143.85|1146.58|1144.08|1146.12|1143.62|0
1669787700000|2022-11-30 05:55:00|1146.57|1144.07|1145.88|1143.38|1146.58|1144.08|1145.88|1143.38|0
1669788000000|2022-11-30 06:00:00|1145.89|1143.39|1145.88|1143.38|1146.12|1143.62|1145.88|1143.38|0
1669788300000|2022-11-30 06:05:00|1145.89|1143.39|1146.11|1143.61|1146.35|1143.85|1145.88|1143.38|0
1669788600000|2022-11-30 06:10:00|1146.12|1143.62|1146.8|1144.3|1146.8|1144.3|1146.12|1143.62|0
1669788900000|2022-11-30 06:15:00|1146.79|1144.29|1146.69|1144.19|1146.8|1144.3|1146.57|1144.07|0
1669789200000|2022-11-30 06:20:00|1146.8|1144.3|1146.8|1144.3|1147.03|1144.53|1146.58|1144.08|0
1669789500000|2022-11-30 06:25:00|1146.68|1144.18|1146.34|1143.84|1146.8|1144.3|1146.34|1143.84|0
1669789800000|2022-11-30 06:30:00|1146.57|1144.07|1146.57|1144.07|1146.57|1144.07|1146.57|1144.07|0
1669790100000|2022-11-30 06:35:00|1146.35|1143.85|1146.34|1143.84|1146.35|1143.85|1146.34|1143.84|0
1669790400000|2022-11-30 06:40:00|1146.23|1143.73|1146|1143.5|1146.34|1143.84|1145.89|1143.39|0
1669790700000|2022-11-30 06:45:00|1146.11|1143.61|1145.88|1143.38|1146.11|1143.61|1145.88|1143.38|0
1669791000000|2022-11-30 06:50:00|1145.89|1143.39|1146|1143.5|1146.11|1143.61|1145.88|1143.38|0
1669791300000|2022-11-30 06:55:00|1145.89|1143.39|1145.89|1143.39|1145.89|1143.39|1145.66|1143.16|0
1669791600000|2022-11-30 07:00:00|1145.67|1143.17|1146.57|1144.07|1146.57|1144.07|1145.66|1143.16|0
1669791900000|2022-11-30 07:05:00|1146.58|1144.08|1146.58|1144.08|1146.8|1144.3|1146.57|1144.07|0
1669792200000|2022-11-30 07:10:00|1146.8|1144.3|1145.81|1143.31|1147.04|1144.54|1145.81|1143.31|0
1669792500000|2022-11-30 07:15:00|1146.04|1143.54|1144.67|1142.17|1146.27|1143.77|1144.67|1142.17|0
1669792800000|2022-11-30 07:20:00|1144.89|1142.39|1145.12|1142.62|1145.12|1142.62|1144.66|1142.16|0
1669793100000|2022-11-30 07:25:00|1145.13|1142.63|1145.58|1143.08|1145.59|1143.09|1145.12|1142.62|0
1669793400000|2022-11-30 07:30:00|1145.36|1142.86|1144.81|1142.31|1145.59|1143.09|1144.59|1142.09|0
1669793700000|2022-11-30 07:35:00|1144.92|1142.42|1144.81|1142.31|1145.27|1142.77|1143.81|1141.31|0
1669794000000|2022-11-30 07:40:00|1144.8|1142.3|1144.58|1142.08|1144.81|1142.31|1144.58|1142.08|0
1669794300000|2022-11-30 07:45:00|1144.35|1141.85|1144.12|1141.62|1144.35|1141.85|1143.89|1141.39|0
1669794600000|2022-11-30 07:50:00|1144.35|1141.85|1145.03|1142.53|1145.04|1142.54|1144.35|1141.85|0
1669794900000|2022-11-30 07:55:00|1144.81|1142.31|1145.58|1143.08|1146.04|1143.54|1144.8|1142.3|0
1669795200000|2022-11-30 08:00:00|1145.81|1143.31|1146.35|1145.85|1147.63|1146.3|1145.26|1142.76|2
1669795500000|2022-11-30 08:05:00|1146.2|1145.7|1143.7|1143.2|1146.2|1145.7|1142.95|1142.45|2
1669795800000|2022-11-30 08:10:00|1143.65|1143.15|1144.2|1143.7|1145.15|1144.65|1142.45|1141.95|2
1669796100000|2022-11-30 08:15:00|1144.3|1143.8|1144.6|1144.1|1145.55|1145.05|1144.15|1143.65|4
1669796400000|2022-11-30 08:20:00|1144.55|1144.05|1144.95|1144.45|1145.2|1144.7|1143.35|1142.85|3
1669796700000|2022-11-30 08:25:00|1145.05|1144.55|1145.25|1144.75|1145.95|1145.45|1144.85|1144.35|2
1669797000000|2022-11-30 08:30:00|1145.2|1144.7|1144.1|1143.6|1145.25|1144.75|1143.15|1142.65|2
1669797300000|2022-11-30 08:35:00|1144.15|1143.65|1143.85|1143.35|1144.55|1144.05|1143.3|1142.8|0
1669797600000|2022-11-30 08:40:00|1143.8|1143.3|1145.75|1145.25|1145.75|1145.25|1143.8|1143.3|12
1669797900000|2022-11-30 08:45:00|1145.65|1145.15|1144.65|1144.15|1146.4|1145.9|1144.65|1144.15|11
1669798200000|2022-11-30 08:50:00|1144.94|1144.44|1143.14|1142.64|1144.94|1144.44|1142.54|1142.04|0
1669798500000|2022-11-30 08:55:00|1143.09|1142.59|1145.59|1145.09|1145.84|1145.34|1142.74|1142.24|11
1669798800000|2022-11-30 09:00:00|1145.64|1145.14|1145.94|1145.44|1146.54|1146.04|1145.29|1144.79|0
1669799100000|2022-11-30 09:05:00|1145.99|1145.49|1146.59|1146.09|1146.84|1146.34|1145.94|1145.44|8
1669799400000|2022-11-30 09:10:00|1146.54|1146.04|1147.04|1146.54|1147.59|1147.09|1146.04|1145.54|0
1669799700000|2022-11-30 09:15:00|1147.09|1146.59|1147.04|1146.54|1147.34|1146.84|1146.34|1145.84|1
1669800000000|2022-11-30 09:20:00|1146.99|1146.49|1148.64|1148.14|1148.89|1148.39|1146.94|1146.44|1
1669800300000|2022-11-30 09:25:00|1148.54|1148.04|1148.94|1148.44|1149.24|1148.74|1148.19|1147.69|0
1669800600000|2022-11-30 09:30:00|1148.99|1148.49|1149.79|1149.29|1149.79|1149.29|1148.34|1147.84|10
1669800900000|2022-11-30 09:35:00|1149.74|1149.24|1148.44|1147.94|1150.39|1149.89|1148.44|1147.94|0
1669801200000|2022-11-30 09:40:00|1148.39|1147.89|1147.04|1146.54|1148.39|1147.89|1146.24|1145.74|3
1669801500000|2022-11-30 09:45:00|1147.09|1146.59|1145.94|1145.44|1147.34|1146.84|1145.84|1145.34|12
1669801800000|2022-11-30 09:50:00|1145.99|1145.49|1144.79|1144.29|1146.04|1145.54|1144.74|1144.24|0
1669802100000|2022-11-30 09:55:00|1144.84|1144.34|1144.04|1143.54|1144.94|1144.44|1144.04|1143.54|0
1669802400000|2022-11-30 10:00:00|1144.09|1143.59|1144.44|1143.94|1144.84|1144.34|1143.84|1143.34|0
1669802700000|2022-11-30 10:05:00|1144.54|1144.04|1144.74|1144.24|1145.19|1144.69|1143.94|1143.44|0
1669803000000|2022-11-30 10:10:00|1144.84|1144.34|1145.04|1144.54|1145.94|1145.44|1144.69|1144.19|0
1669803300000|2022-11-30 10:15:00|1145.09|1144.59|1146.74|1146.24|1146.74|1146.24|1145.04|1144.54|0
1669803600000|2022-11-30 10:20:00|1146.84|1146.34|1147.49|1146.99|1147.54|1147.04|1146.64|1146.14|0
1669803900000|2022-11-30 10:25:00|1147.54|1147.04|1147.44|1146.94|1148.04|1147.54|1147.14|1146.64|0
1669804200000|2022-11-30 10:30:00|1147.39|1146.89|1148.19|1147.69|1148.24|1147.74|1146.94|1146.44|2
1669804500000|2022-11-30 10:35:00|1148.14|1147.64|1149.54|1149.04|1149.54|1149.04|1147.79|1147.29|19
1669804800000|2022-11-30 10:40:00|1149.49|1148.99|1149.54|1149.04|1150.54|1150.04|1149.44|1148.94|1
1669805100000|2022-11-30 10:45:00|1149.59|1149.09|1149.69|1149.19|1149.94|1149.44|1149.34|1148.84|0
1669805400000|2022-11-30 10:50:00|1149.64|1149.14|1149.34|1148.84|1149.69|1149.19|1148.79|1148.29|0
1669805700000|2022-11-30 10:55:00|1149.39|1148.89|1148.59|1148.09|1149.44|1148.94|1148.29|1147.79|0
1669806000000|2022-11-30 11:00:00|1148.64|1148.14|1148.49|1147.99|1149.04|1148.54|1148.24|1147.74|3
1669806300000|2022-11-30 11:05:00|1148.44|1147.94|1147.79|1147.29|1148.44|1147.94|1147.74|1147.24|1
1669806600000|2022-11-30 11:10:00|1147.84|1147.34|1147.89|1147.39|1147.99|1147.49|1147.79|1147.29|21
1669806900000|2022-11-30 11:15:00|1147.94|1147.44|1147.94|1147.44|1147.94|1147.44|1147.49|1146.99|74
1669807200000|2022-11-30 11:20:00|1147.99|1147.49|1147.79|1147.29|1148.49|1147.99|1147.69|1147.19|31
1669807500000|2022-11-30 11:25:00|1147.74|1147.24|1147.19|1146.69|1147.74|1147.24|1147.09|1146.59|4
1669807800000|2022-11-30 11:30:00|1147.14|1146.64|1145.84|1145.34|1147.19|1146.69|1145.84|1145.34|1
1669808100000|2022-11-30 11:35:00|1145.89|1145.39|1145.94|1145.44|1146.34|1145.84|1145.59|1145.09|3
1669808400000|2022-11-30 11:40:00|1145.99|1145.49|1146.29|1145.79|1146.34|1145.84|1145.44|1144.94|0
1669808700000|2022-11-30 11:45:00|1146.24|1145.74|1147.59|1147.09|1147.64|1147.14|1145.99|1145.49|2
1669809000000|2022-11-30 11:50:00|1147.64|1147.14|1147.79|1147.29|1147.99|1147.49|1147.24|1146.74|0
1669809300000|2022-11-30 11:55:00|1147.89|1147.39|1147.74|1147.24|1148.39|1147.89|1147.64|1147.14|6
1669809600000|2022-11-30 12:00:00|1147.69|1147.19|1148.19|1147.69|1148.19|1147.69|1147.54|1147.04|0
1669809900000|2022-11-30 12:05:00|1148.24|1147.74|1148.09|1147.59|1148.24|1147.74|1147.89|1147.39|0
1669810200000|2022-11-30 12:10:00|1148.14|1147.64|1147.74|1147.24|1148.39|1147.89|1147.44|1146.94|0
1669810500000|2022-11-30 12:15:00|1147.79|1147.29|1148.34|1147.84|1148.34|1147.84|1147.74|1147.24|0
1669810800000|2022-11-30 12:20:00|1148.29|1147.79|1147.99|1147.49|1148.79|1148.29|1147.99|1147.49|0
1669811100000|2022-11-30 12:25:00|1148.04|1147.54|1148.49|1147.99|1148.74|1148.24|1148.04|1147.54|0
1669811400000|2022-11-30 12:30:00|1148.44|1147.94|1148.24|1147.74|1148.44|1147.94|1147.64|1147.14|11
1669811700000|2022-11-30 12:35:00|1148.29|1147.79|1148.14|1147.64|1148.69|1148.19|1148.14|1147.64|1
1669812000000|2022-11-30 12:40:00|1148.11|1147.61|1147.86|1147.36|1148.16|1147.66|1147.66|1147.16|1
1669812300000|2022-11-30 12:45:00|1147.81|1147.31|1147.36|1146.86|1147.81|1147.31|1147.26|1146.76|0
1669812600000|2022-11-30 12:50:00|1147.26|1146.76|1147.26|1146.76|1147.56|1147.06|1147.16|1146.66|0
1669812900000|2022-11-30 12:55:00|1147.21|1146.71|1147.36|1146.86|1147.36|1146.86|1146.81|1146.31|0
1669813200000|2022-11-30 13:00:00|1147.46|1146.96|1148.71|1148.21|1148.86|1148.36|1147.46|1146.96|0
1669813500000|2022-11-30 13:05:00|1148.76|1148.26|1150.21|1149.71|1150.31|1149.81|1148.36|1147.86|3
1669813800000|2022-11-30 13:10:00|1150.16|1149.66|1149.71|1149.21|1150.16|1149.66|1148.91|1148.41|20
1669814100000|2022-11-30 13:15:00|1149.66|1149.16|1147.76|1147.26|1150.16|1149.66|1147.51|1147.01|23
1669814400000|2022-11-30 13:20:00|1147.81|1147.31|1146.51|1146.01|1148.26|1147.76|1146.41|1145.91|3
1669814700000|2022-11-30 13:25:00|1146.46|1145.96|1147.36|1146.86|1147.71|1147.21|1146.41|1145.91|3
1669815000000|2022-11-30 13:30:00|1147.31|1146.81|1146.91|1146.41|1147.36|1146.86|1146.41|1145.91|21
1669815300000|2022-11-30 13:35:00|1146.96|1146.46|1148.76|1148.26|1148.76|1148.26|1146.76|1146.26|3
1669815600000|2022-11-30 13:40:00|1148.86|1148.36|1148.31|1147.81|1149.06|1148.56|1148.16|1147.66|13
1669815900000|2022-11-30 13:45:00|1148.36|1147.86|1149.81|1149.31|1149.81|1149.31|1148.36|1147.86|4
1669816200000|2022-11-30 13:50:00|1149.61|1149.11|1149.96|1149.46|1150.01|1149.51|1149.26|1148.76|4
1669816500000|2022-11-30 13:55:00|1149.86|1149.36|1148.61|1148.11|1149.86|1149.36|1148.26|1147.76|2
1669816800000|2022-11-30 14:00:00|1148.46|1147.96|1148.76|1148.26|1149.31|1148.81|1148.06|1147.56|2
1669817100000|2022-11-30 14:05:00|1148.66|1148.16|1149.36|1148.86|1149.51|1149.01|1148.26|1147.76|3
1669817400000|2022-11-30 14:10:00|1149.16|1148.66|1148.01|1147.51|1149.16|1148.66|1147.76|1147.26|7
1669817700000|2022-11-30 14:15:00|1147.96|1147.46|1148.36|1147.86|1148.76|1148.26|1147.81|1147.31|3
1669818000000|2022-11-30 14:20:00|1148.21|1147.71|1148.86|1148.36|1148.91|1148.41|1148.21|1147.71|43
1669818300000|2022-11-30 14:25:00|1148.91|1148.41|1147.36|1146.86|1148.96|1148.46|1146.81|1146.31|74
1669818600000|2022-11-30 14:30:00|1147.41|1146.91|1148.26|1147.76|1149.16|1148.66|1146.61|1146.11|89
1669818900000|2022-11-30 14:35:00|1148.16|1147.66|1148.41|1147.91|1149.91|1149.41|1147.76|1147.26|89
1669819200000|2022-11-30 14:40:00|1148.31|1147.81|1149.31|1148.81|1150.06|1149.56|1147.61|1147.11|95
1669819500000|2022-11-30 14:45:00|1149.26|1148.76|1146.66|1146.16|1149.91|1149.41|1145.61|1145.11|113
1669819800000|2022-11-30 14:50:00|1146.61|1146.11|1145.21|1144.71|1147.66|1147.16|1144.16|1143.66|78
1669820100000|2022-11-30 14:55:00|1145.01|1144.51|1145.91|1145.41|1146.31|1145.81|1144.16|1143.66|119
1669820400000|2022-11-30 15:00:00|1145.96|1145.46|1146.36|1145.86|1147.01|1146.51|1144.76|1144.26|81
1669820700000|2022-11-30 15:05:00|1146.41|1145.91|1146.01|1145.51|1147.16|1146.66|1144.86|1144.36|104
1669821000000|2022-11-30 15:10:00|1146.06|1145.56|1146.76|1146.26|1147.06|1146.56|1146.01|1145.51|143
1669821300000|2022-11-30 15:15:00|1146.86|1146.36|1147.65|1145.15|1148.01|1147.51|1146.06|1145.15|188
1669821600000|2022-11-30 15:20:00|1147.88|1145.38|1147.44|1144.94|1147.9|1145.4|1147.21|1144.71|0
1669821900000|2022-11-30 15:25:00|1147.43|1144.93|1147.19|1144.69|1147.65|1145.15|1146.95|1144.45|44
1669822200000|2022-11-30 15:30:00|1147.42|1144.92|1147.42|1144.92|1147.43|1144.93|1146.96|1144.46|0
1669822500000|2022-11-30 15:35:00|1147.43|1144.93|1147.89|1145.39|1148.11|1145.61|1147.42|1144.92|0
1669822800000|2022-11-30 15:40:00|1147.9|1145.4|1148.12|1145.62|1148.36|1145.86|1147.89|1145.39|0
1669823100000|2022-11-30 15:45:00|1148.11|1145.61|1147.86|1145.36|1148.12|1145.62|1147.41|1144.91|0
1669823400000|2022-11-30 15:50:00|1147.85|1145.35|1147.63|1145.13|1148.11|1145.61|1147.62|1145.12|0
1669823700000|2022-11-30 15:55:00|1147.64|1145.14|1148.54|1146.04|1148.55|1146.05|1147.63|1145.13|0
1669824000000|2022-11-30 16:00:00|1148.55|1146.05|1148.3|1145.8|1148.78|1146.28|1148.07|1145.57|0
1669824300000|2022-11-30 16:05:00|1148.31|1145.81|1149.7|1147.2|1149.7|1147.2|1148.3|1145.8|0
1669824600000|2022-11-30 16:10:00|1149.47|1146.97|1149.49|1146.99|1149.94|1147.44|1149.46|1146.96|0
1669824900000|2022-11-30 16:15:00|1149.48|1146.98|1149.48|1146.98|1149.72|1147.22|1149.02|1146.52|0
1669825200000|2022-11-30 16:20:00|1149.49|1146.99|1150.38|1147.88|1150.62|1148.12|1149.49|1146.99|0
1669825500000|2022-11-30 16:25:00|1150.16|1147.66|1150.18|1147.68|1150.86|1148.36|1149.72|1147.22|0
1669825800000|2022-11-30 16:30:00|1149.95|1147.45|1149.52|1147.02|1150.2|1147.7|1148.83|1146.33|0
1669826100000|2022-11-30 16:35:00|1149.29|1146.79|1150.2|1147.7|1150.43|1147.93|1149.29|1146.79|0
1669826400000|2022-11-30 16:40:00|1150.19|1147.69|1149.96|1147.46|1150.2|1147.7|1149.74|1147.24|0
1669826700000|2022-11-30 16:45:00|1149.74|1147.24|1149.75|1147.25|1149.98|1147.48|1149.51|1147.01|0
1669827000000|2022-11-30 16:50:00|1149.74|1147.24|1149.28|1146.78|1149.74|1147.24|1149.28|1146.78|0
1669827300000|2022-11-30 16:55:00|1149.29|1146.79|1148.83|1146.33|1149.29|1146.79|1148.83|1146.33|0
1669827600000|2022-11-30 17:00:00|1148.84|1146.34|1149.07|1146.57|1149.07|1146.57|1148.6|1146.1|0
1669827900000|2022-11-30 17:05:00|1148.84|1146.34|1148.14|1145.64|1148.84|1146.34|1147.91|1145.41|0
1669828200000|2022-11-30 17:10:00|1148.13|1145.63|1148.13|1145.63|1148.37|1145.87|1148.13|1145.63|0
1669828500000|2022-11-30 17:15:00|1147.9|1145.4|1147.19|1144.69|1148.13|1145.63|1147.18|1144.68|0
1669828800000|2022-11-30 17:20:00|1147.18|1144.68|1147.4|1144.9|1147.64|1145.14|1146.48|1143.98|0
1669829100000|2022-11-30 17:25:00|1147.41|1144.91|1147.18|1144.68|1147.41|1144.91|1146.94|1144.44|0
1669829400000|2022-11-30 17:30:00|1147.17|1144.67|1147.18|1144.68|1147.41|1144.91|1146.95|1144.45|0
1669829700000|2022-11-30 17:35:00|1147.07|1144.57|1146.94|1144.44|1147.18|1144.68|1146.48|1143.98|0
1669830000000|2022-11-30 17:40:00|1146.93|1144.43|1147.64|1145.14|1147.87|1145.37|1146.82|1144.32|0
1669830300000|2022-11-30 17:45:00|1147.63|1145.13|1147.87|1145.37|1148.1|1145.6|1147.63|1145.13|0
1669830600000|2022-11-30 17:50:00|1148.09|1145.59|1148.1|1145.6|1148.32|1145.82|1147.86|1145.36|0
1669830900000|2022-11-30 17:55:00|1148.09|1145.59|1148.1|1145.6|1148.55|1146.05|1147.86|1145.36|0
1669831200000|2022-11-30 18:00:00|1148.09|1145.59|1148.34|1145.84|1148.57|1146.07|1147.87|1145.37|0
1669831500000|2022-11-30 18:05:00|1148.35|1145.85|1148.81|1146.31|1148.81|1146.31|1148.34|1145.84|0
1669831800000|2022-11-30 18:10:00|1148.58|1146.08|1148.81|1146.31|1149.05|1146.55|1148.58|1146.08|0
1669832100000|2022-11-30 18:15:00|1148.82|1146.32|1148.58|1146.08|1148.93|1146.43|1148.58|1146.08|0
1669832400000|2022-11-30 18:20:00|1148.59|1146.09|1148.59|1146.09|1148.82|1146.32|1148.35|1145.85|0
1669832700000|2022-11-30 18:25:00|1148.58|1146.08|1148.14|1145.64|1148.82|1146.32|1148.13|1145.63|0
1669833000000|2022-11-30 18:30:00|1148.13|1145.63|1150.93|1148.43|1152.81|1150.31|1147.19|1144.69|0
1669833300000|2022-11-30 18:35:00|1151.16|1148.66|1152.64|1150.14|1153.57|1151.07|1150.71|1148.21|0
1669833600000|2022-11-30 18:40:00|1152.65|1150.15|1151.95|1149.45|1153.58|1151.08|1151.46|1148.96|0
1669833900000|2022-11-30 18:45:00|1152.06|1149.56|1151.71|1149.21|1152.41|1149.91|1149.6|1147.1|0
1669834200000|2022-11-30 18:50:00|1151.72|1149.22|1152.41|1149.91|1152.41|1149.91|1151.24|1148.74|0
1669834500000|2022-11-30 18:55:00|1152.42|1149.92|1154.08|1151.58|1154.54|1152.04|1152.41|1149.91|0
1669834800000|2022-11-30 19:00:00|1154.07|1151.57|1155.03|1152.53|1155.27|1152.77|1154.07|1151.57|0
1669835100000|2022-11-30 19:05:00|1155.04|1152.54|1155.05|1152.55|1155.99|1153.49|1154.81|1152.31|0
1669835400000|2022-11-30 19:10:00|1155.16|1152.66|1155.75|1153.25|1155.99|1153.49|1155.05|1152.55|0
1669835700000|2022-11-30 19:15:00|1155.76|1153.26|1158.19|1155.69|1158.2|1155.7|1155.69|1153.19|0
1669836000000|2022-11-30 19:20:00|1158.2|1155.7|1157.29|1154.79|1158.43|1155.93|1157.03|1154.53|0
1669836300000|2022-11-30 19:25:00|1157.28|1154.78|1157.87|1155.37|1158.21|1155.71|1156.82|1154.32|0
1669836600000|2022-11-30 19:30:00|1157.64|1155.14|1157.41|1154.91|1157.87|1155.37|1156.71|1154.21|0
1669836900000|2022-11-30 19:35:00|1157.3|1154.8|1156.71|1154.21|1157.65|1155.15|1156.24|1153.74|0
1669837200000|2022-11-30 19:40:00|1156.72|1154.22|1156.23|1153.73|1157.41|1154.91|1156|1153.5|0
1669837500000|2022-11-30 19:45:00|1156.24|1153.74|1157.63|1155.13|1157.63|1155.13|1156.24|1153.74|0
1669837800000|2022-11-30 19:50:00|1157.4|1154.9|1157.41|1154.91|1158.12|1155.62|1156.95|1154.45|0
1669838100000|2022-11-30 19:55:00|1157.42|1154.92|1157.43|1154.93|1157.65|1155.15|1156.72|1154.22|0
1669838400000|2022-11-30 20:00:00|1157.55|1155.05|1157.92|1155.42|1157.92|1155.42|1157.2|1154.7|0
1669838700000|2022-11-30 20:05:00|1157.91|1155.41|1158.28|1155.78|1158.39|1155.89|1157.46|1154.96|0
1669839000000|2022-11-30 20:10:00|1158.17|1155.67|1158.4|1155.9|1158.4|1155.9|1158.16|1155.66|0
1669839300000|2022-11-30 20:15:00|1158.39|1155.89|1159.11|1156.61|1159.35|1156.85|1158.39|1155.89|0
1669839600000|2022-11-30 20:20:00|1158.88|1156.38|1159.35|1156.85|1159.58|1157.08|1158.65|1156.15|0
1669839900000|2022-11-30 20:25:00|1159.58|1157.08|1159.53|1157.03|1159.75|1157.25|1159.28|1156.78|0
1669840200000|2022-11-30 20:30:00|1159.52|1157.02|1160.48|1157.98|1160.48|1157.98|1159.07|1156.57|0
1669840500000|2022-11-30 20:35:00|1160.47|1157.97|1159.32|1156.82|1160.49|1157.99|1159.09|1156.59|0
1669840800000|2022-11-30 20:40:00|1159.31|1156.81|1159.78|1157.28|1159.78|1157.28|1159.09|1156.59|0
1669841100000|2022-11-30 20:45:00|1159.77|1157.27|1160.01|1157.51|1160.47|1157.97|1159.77|1157.27|0
1669841400000|2022-11-30 20:50:00|1160.24|1157.74|1160.73|1158.23|1160.95|1158.45|1159.78|1157.28|0
1669841700000|2022-11-30 20:55:00|1160.74|1158.24|1160.94|1158.44|1160.94|1158.44|1159.83|1157.33|0
1669842000000|2022-11-30 21:00:00|1160.9|1158.4|1161.17|1158.67|1161.91|1159.41|1159.73|1157.23|0
1669842300000|2022-11-30 21:05:00|1161.13|1158.63|1161.82|1159.32|1161.96|1159.46|1161.08|1158.58|0
1669842600000|2022-11-30 21:10:00|1161.71|1159.21|1161.91|1159.41|1161.96|1159.46|1161.29|1158.79|0
1669842900000|2022-11-30 21:15:00|1161.87|1159.37|1161.89|1159.39|1161.91|1159.41|1161.45|1158.95|0
1669843200000|2022-11-30 21:20:00|1161.84|1159.34|1161.59|1159.09|1161.84|1159.34|1161.59|1159.09|0
1669843500000|2022-11-30 21:25:00|1161.64|1159.14|1161.94|1159.44|1161.94|1159.44|1161.64|1159.14|0
1669843800000|2022-11-30 21:30:00|1161.91|1159.41|1162.7|1160.2|1162.82|1160.32|1161.91|1159.41|0
1669844100000|2022-11-30 21:35:00|1162.68|1160.18|1162.91|1160.41|1162.91|1160.41|1162.61|1160.11|0
1669844400000|2022-11-30 21:40:00|1162.87|1160.37|1162.66|1160.16|1162.91|1160.41|1162.63|1160.13|0
1669844700000|2022-11-30 21:45:00|1162.63|1160.13|1162.56|1160.06|1162.7|1160.2|1162.56|1160.06|0
1669845000000|2022-11-30 21:50:00|1162.52|1160.02|1162.82|1160.32|1162.91|1160.41|1162.52|1160.02|0
1669845300000|2022-11-30 21:55:00|1162.77|1160.27|1162.91|1160.41|1162.98|1160.48|1162.75|1160.25|0
1669845600000|2022-11-30 22:00:00|1162.89|1160.39|1162.87|1160.37|1163.05|1160.55|1162.82|1160.32|0
1669845900000|2022-11-30 22:05:00|1162.86|1160.36|1162.82|1160.32|1162.87|1160.37|1162.77|1160.27|0
1669846200000|2022-11-30 22:10:00|1162.77|1160.27|1162.75|1160.25|1162.77|1160.27|1162.75|1160.25|0
1669846500000|2022-11-30 22:15:00|1162.73|1160.23|1162.73|1160.23|1162.8|1160.3|1162.66|1160.16|0
1669846800000|2022-11-30 22:20:00|1162.75|1160.25|1162.61|1160.11|1162.77|1160.27|1162.61|1160.11|0
1669847100000|2022-11-30 22:25:00|1162.63|1160.13|1162.56|1160.06|1162.66|1160.16|1162.52|1160.02|0
1669847400000|2022-11-30 22:30:00|1162.52|1160.02|1162.47|1159.97|1162.52|1160.02|1162.45|1159.95|0
1669847700000|2022-11-30 22:35:00|1162.43|1159.93|1162.54|1160.04|1162.54|1160.04|1162.43|1159.93|0
1669848000000|2022-11-30 22:40:00|1162.52|1160.02|1162.54|1160.04|1162.54|1160.04|1162.52|1160.02|0
1669848300000|2022-11-30 22:45:00|1162.52|1160.02|1162.59|1160.09|1162.63|1160.13|1162.52|1160.02|0
1669848600000|2022-11-30 22:50:00|1162.56|1160.06|1162.59|1160.09|1162.61|1160.11|1162.56|1160.06|0
1669848900000|2022-11-30 22:55:00|1162.66|1160.16|1162.73|1160.23|1162.73|1160.23|1162.61|1160.11|0
1669849200000|2022-11-30 23:00:00|1162.98|1160.48|1162.86|1160.36|1163.49|1160.99|1162.56|1160.06|0
1669849500000|2022-11-30 23:05:00|1162.87|1160.37|1162.33|1159.83|1162.91|1160.41|1162.22|1159.72|0
1669849800000|2022-11-30 23:10:00|1162.29|1159.79|1162.38|1159.88|1162.61|1160.11|1162.22|1159.72|0
1669850100000|2022-11-30 23:15:00|1162.42|1159.92|1162.08|1159.58|1162.47|1159.97|1161.94|1159.44|0
1669850400000|2022-11-30 23:20:00|1162.1|1159.6|1162.12|1159.62|1162.22|1159.72|1162.03|1159.53|0
1669850700000|2022-11-30 23:25:00|1162.13|1159.63|1162.03|1159.53|1162.17|1159.67|1162.01|1159.51|0
1669851000000|2022-11-30 23:30:00|1161.98|1159.48|1161.89|1159.39|1162.12|1159.62|1161.71|1159.21|0
1669851300000|2022-11-30 23:35:00|1161.91|1159.41|1162.03|1159.53|1162.12|1159.62|1161.8|1159.3|0
1669851600000|2022-11-30 23:40:00|1162.05|1159.55|1162.22|1159.72|1162.29|1159.79|1162.03|1159.53|0
1669851900000|2022-11-30 23:45:00|1162.29|1159.79|1162.33|1159.83|1162.33|1159.83|1162.12|1159.62|0
1669852200000|2022-11-30 23:50:00|1162.34|1159.84|1162.7|1160.2|1162.75|1160.25|1162.33|1159.83|0
1669852500000|2022-11-30 23:55:00|1162.75|1160.25|1162.52|1160.02|1162.75|1160.25|1162.52|1160.02|0
1669852800000|2022-12-01 00:00:00|1162.51|1160.01|1162.91|1160.41|1162.96|1160.46|1162.42|1159.92|0
1669853100000|2022-12-01 00:05:00|1162.96|1160.46|1162.42|1159.92|1162.96|1160.46|1162.38|1159.88|0
1669853400000|2022-12-01 00:10:00|1162.4|1159.9|1162.11|1159.61|1162.42|1159.92|1161.85|1159.35|0
1669853700000|2022-12-01 00:15:00|1162.06|1159.56|1162.05|1159.55|1162.28|1159.78|1161.59|1159.09|0
1669854000000|2022-12-01 00:20:00|1162.06|1159.56|1162.28|1159.78|1162.28|1159.78|1162.05|1159.55|0
1669854300000|2022-12-01 00:25:00|1162.17|1159.67|1162.05|1159.55|1162.29|1159.79|1162.05|1159.55|0
1669854600000|2022-12-01 00:30:00|1162.04|1159.54|1161.71|1159.21|1162.05|1159.55|1161.59|1159.09|0
1669854900000|2022-12-01 00:35:00|1161.59|1159.09|1161.14|1158.64|1161.6|1159.1|1161.13|1158.63|0
1669855200000|2022-12-01 00:40:00|1161.13|1158.63|1161.14|1158.64|1161.14|1158.64|1160.9|1158.4|0
1669855500000|2022-12-01 00:45:00|1161.13|1158.63|1161.36|1158.86|1161.59|1159.09|1161.13|1158.63|0
1669855800000|2022-12-01 00:50:00|1161.58|1159.08|1161.58|1159.08|1161.58|1159.08|1161.13|1158.63|0
1669856100000|2022-12-01 00:55:00|1161.59|1159.09|1161.36|1158.86|1161.59|1159.09|1161.36|1158.86|0
1669856400000|2022-12-01 01:00:00|1161.35|1158.85|1161.58|1159.08|1161.58|1159.08|1161.35|1158.85|0
1669856700000|2022-12-01 01:05:00|1161.8|1159.3|1162.04|1159.54|1162.04|1159.54|1161.8|1159.3|0
1669857000000|2022-12-01 01:10:00|1162.03|1159.53|1162.13|1159.63|1162.26|1159.76|1161.9|1159.4|0
1669857300000|2022-12-01 01:15:00|1161.9|1159.4|1161.67|1159.17|1162.13|1159.63|1161.67|1159.17|0
1669857600000|2022-12-01 01:20:00|1161.78|1159.28|1162.12|1159.62|1162.12|1159.62|1161.67|1159.17|0
1669857900000|2022-12-01 01:25:00|1161.89|1159.39|1162.81|1160.31|1162.81|1160.31|1161.89|1159.39|0
1669858200000|2022-12-01 01:30:00|1162.8|1160.3|1163.46|1160.96|1163.58|1161.08|1162.35|1159.85|0
1669858500000|2022-12-01 01:35:00|1163.57|1161.07|1160.66|1158.16|1163.58|1161.08|1160.43|1157.93|0
1669858800000|2022-12-01 01:40:00|1160.65|1158.15|1160.43|1157.93|1160.88|1158.38|1160.43|1157.93|0
1669859100000|2022-12-01 01:45:00|1160.21|1157.71|1160.66|1158.16|1160.66|1158.16|1160.2|1157.7|0
1669859400000|2022-12-01 01:50:00|1160.55|1158.05|1160.43|1157.93|1160.89|1158.39|1160.43|1157.93|0
1669859700000|2022-12-01 01:55:00|1160.21|1157.71|1160.21|1157.71|1160.55|1158.05|1160.2|1157.7|0
1669860000000|2022-12-01 02:00:00|1160.32|1157.82|1160.66|1158.16|1160.66|1158.16|1160.32|1157.82|0
1669860300000|2022-12-01 02:05:00|1160.54|1158.04|1160.66|1158.16|1160.89|1158.39|1160.43|1157.93|0
1669860600000|2022-12-01 02:10:00|1160.65|1158.15|1160.42|1157.92|1160.66|1158.16|1160.19|1157.69|0
1669860900000|2022-12-01 02:15:00|1160.19|1157.69|1160.31|1157.81|1160.42|1157.92|1160.19|1157.69|0
1669861200000|2022-12-01 02:20:00|1160.2|1157.7|1160.19|1157.69|1160.42|1157.92|1160.19|1157.69|0
1669861500000|2022-12-01 02:25:00|1159.96|1157.46|1160.08|1157.58|1160.19|1157.69|1159.96|1157.46|0
1669861800000|2022-12-01 02:30:00|1160.19|1157.69|1160.19|1157.69|1160.2|1157.7|1159.96|1157.46|0
1669862100000|2022-12-01 02:35:00|1160.2|1157.7|1159.96|1157.46|1160.2|1157.7|1159.96|1157.46|0
1669862400000|2022-12-01 02:40:00|1160.08|1157.58|1159.74|1157.24|1160.08|1157.58|1159.74|1157.24|0
1669862700000|2022-12-01 02:45:00|1159.96|1157.46|1160.42|1157.92|1160.42|1157.92|1159.96|1157.46|0
1669863000000|2022-12-01 02:50:00|1160.19|1157.69|1159.97|1157.47|1160.2|1157.7|1159.97|1157.47|0
1669863600000|2022-12-01 03:00:00|1160.2|1157.7|1160.2|1157.7|1160.43|1157.93|1160.19|1157.69|0
1669863900000|2022-12-01 03:05:00|1159.97|1157.47|1159.97|1157.47|1160.2|1157.7|1159.97|1157.47|0
1669864200000|2022-12-01 03:10:00|1159.96|1157.46|1159.96|1157.46|1159.97|1157.47|1159.73|1157.23|0
1669864500000|2022-12-01 03:15:00|1159.73|1157.23|1159.51|1157.01|1159.96|1157.46|1159.39|1156.89|0
1669864800000|2022-12-01 03:20:00|1159.52|1157.02|1159.52|1157.02|1159.97|1157.47|1159.29|1156.79|0
1669865100000|2022-12-01 03:25:00|1159.74|1157.24|1159.52|1157.02|1159.75|1157.25|1159.52|1157.02|0
1669865400000|2022-12-01 03:30:00|1159.64|1157.14|1159.99|1157.49|1159.99|1157.49|1159.52|1157.02|0
1669865700000|2022-12-01 03:35:00|1160.22|1157.72|1160.22|1157.72|1160.22|1157.72|1159.99|1157.49|0
1669866000000|2022-12-01 03:40:00|1160.21|1157.71|1160.21|1157.71|1160.22|1157.72|1160.21|1157.71|0
1669866300000|2022-12-01 03:45:00|1159.99|1157.49|1159.99|1157.49|1159.99|1157.49|1159.76|1157.26|0
1669866600000|2022-12-01 03:50:00|1159.88|1157.38|1159.99|1157.49|1159.99|1157.49|1159.76|1157.26|0
1669866900000|2022-12-01 03:55:00|1160.21|1157.71|1160.67|1158.17|1160.67|1158.17|1159.99|1157.49|0
1669867200000|2022-12-01 04:00:00|1160.55|1158.05|1160.44|1157.94|1160.67|1158.17|1160.21|1157.71|0
1669867500000|2022-12-01 04:05:00|1160.21|1157.71|1160.22|1157.72|1160.22|1157.72|1159.99|1157.49|0
1669867800000|2022-12-01 04:10:00|1160.45|1157.95|1160.33|1157.83|1160.45|1157.95|1160.22|1157.72|0
1669868100000|2022-12-01 04:15:00|1160.45|1157.95|1160.22|1157.72|1160.45|1157.95|1160.22|1157.72|0
1669869000000|2022-12-01 04:30:00|1160.45|1157.95|1160.68|1158.18|1160.68|1158.18|1160.34|1157.84|0
1669869300000|2022-12-01 04:35:00|1160.46|1157.96|1160.91|1158.41|1160.92|1158.42|1160.46|1157.96|0
1669869600000|2022-12-01 04:40:00|1160.69|1158.19|1160.69|1158.19|1160.69|1158.19|1160.69|1158.19|0
1669869900000|2022-12-01 04:45:00|1160.92|1158.42|1160.46|1157.96|1160.92|1158.42|1160.46|1157.96|0
1669870200000|2022-12-01 04:50:00|1160.45|1157.95|1160.45|1157.95|1160.46|1157.96|1160.45|1157.95|0
1669870500000|2022-12-01 04:55:00|1160.46|1157.96|1160.46|1157.96|1160.46|1157.96|1160.45|1157.95|0
1669870800000|2022-12-01 05:00:00|1160.45|1157.95|1160.45|1157.95|1160.46|1157.96|1160.22|1157.72|0
1669871100000|2022-12-01 05:05:00|1160.46|1157.96|1160.69|1158.19|1160.69|1158.19|1160.45|1157.95|0
1669871400000|2022-12-01 05:10:00|1160.68|1158.18|1160.69|1158.19|1160.69|1158.19|1160.46|1157.96|0
1669871700000|2022-12-01 05:15:00|1160.7|1158.2|1160.68|1158.18|1161.15|1158.65|1160.68|1158.18|0
1669872000000|2022-12-01 05:20:00|1160.69|1158.19|1161.37|1158.87|1161.37|1158.87|1160.68|1158.18|0
1669872300000|2022-12-01 05:25:00|1161.14|1158.64|1161.14|1158.64|1161.37|1158.87|1160.91|1158.41|0
1669872600000|2022-12-01 05:30:00|1161.15|1158.65|1161.15|1158.65|1161.38|1158.88|1160.92|1158.42|0
1669872900000|2022-12-01 05:35:00|1161.04|1158.54|1160.92|1158.42|1161.15|1158.65|1160.92|1158.42|0
1669873200000|2022-12-01 05:40:00|1160.93|1158.43|1160.92|1158.42|1161.15|1158.65|1160.92|1158.42|0
1669873500000|2022-12-01 05:45:00|1160.7|1158.2|1160.7|1158.2|1160.7|1158.2|1160.69|1158.19|0
1669873800000|2022-12-01 05:50:00|1160.69|1158.19|1160.47|1157.97|1160.7|1158.2|1160.47|1157.97|0
1669874100000|2022-12-01 05:55:00|1160.69|1158.19|1160.7|1158.2|1160.7|1158.2|1160.69|1158.19|0
1669874400000|2022-12-01 06:00:00|1160.58|1158.08|1160.7|1158.2|1160.93|1158.43|1160.47|1157.97|0
1669874700000|2022-12-01 06:05:00|1160.47|1157.97|1160.47|1157.97|1160.7|1158.2|1160.35|1157.85|0
1669875000000|2022-12-01 06:10:00|1160.46|1157.96|1160.69|1158.19|1160.92|1158.42|1160.46|1157.96|0
1669875300000|2022-12-01 06:15:00|1160.81|1158.31|1160.92|1158.42|1160.92|1158.42|1160.69|1158.19|0
1669875600000|2022-12-01 06:20:00|1161.15|1158.65|1160.47|1157.97|1161.15|1158.65|1160.24|1157.74|0
1669875900000|2022-12-01 06:25:00|1160.35|1157.85|1160.01|1157.51|1160.47|1157.97|1160.01|1157.51|0
1669876200000|2022-12-01 06:30:00|1159.9|1157.4|1160.01|1157.51|1160.01|1157.51|1159.78|1157.28|0
1669876500000|2022-12-01 06:35:00|1160.23|1157.73|1160.01|1157.51|1160.23|1157.73|1160.01|1157.51|0
1669877100000|2022-12-01 06:45:00|1160|1157.5|1160.01|1157.51|1160.01|1157.51|1159.78|1157.28|0
1669877400000|2022-12-01 06:50:00|1159.89|1157.39|1159.56|1157.06|1160.01|1157.51|1159.56|1157.06|0
1669877700000|2022-12-01 06:55:00|1159.55|1157.05|1159.56|1157.06|1159.56|1157.06|1159.33|1156.83|0
1669878000000|2022-12-01 07:00:00|1159.68|1157.18|1158.65|1156.15|1159.68|1157.18|1158.42|1155.92|0
1669878300000|2022-12-01 07:05:00|1158.43|1155.93|1158.43|1155.93|1158.66|1156.16|1157.97|1155.47|0
1669878600000|2022-12-01 07:10:00|1158.2|1155.7|1158.2|1155.7|1158.2|1155.7|1157.75|1155.25|0
1669878900000|2022-12-01 07:15:00|1158.21|1155.71|1158.44|1155.94|1158.44|1155.94|1157.98|1155.48|0
1669879200000|2022-12-01 07:20:00|1158.43|1155.93|1157.52|1155.02|1158.44|1155.94|1157.52|1155.02|0
1669879500000|2022-12-01 07:25:00|1157.74|1155.24|1157.51|1155.01|1157.97|1155.47|1157.06|1154.56|0
1669879800000|2022-12-01 07:30:00|1157.29|1154.79|1156.83|1154.33|1157.29|1154.79|1156.6|1154.1|0
1669880100000|2022-12-01 07:35:00|1156.61|1154.11|1157.52|1155.02|1157.52|1155.02|1156.61|1154.11|0
1669880400000|2022-12-01 07:40:00|1157.29|1154.79|1157.3|1154.8|1157.52|1155.02|1156.84|1154.34|0
1669880700000|2022-12-01 07:45:00|1157.29|1154.79|1157.52|1155.02|1157.52|1155.02|1156.84|1154.34|0
1669881000000|2022-12-01 07:50:00|1157.3|1154.8|1156.84|1154.34|1157.52|1155.02|1156.39|1153.89|0
1669881300000|2022-12-01 07:55:00|1156.62|1154.12|1159.19|1156.69|1159.42|1156.92|1156.61|1154.11|0
1669881600000|2022-12-01 08:00:00|1159.31|1156.81|1151.71|1151.21|1159.42|1156.92|1148.74|1146.24|3
1669881900000|2022-12-01 08:05:00|1151.61|1151.11|1146.96|1146.46|1153.16|1152.66|1146.91|1146.41|1
1669882200000|2022-12-01 08:10:00|1147.11|1146.61|1148.71|1148.21|1148.81|1148.31|1146.11|1145.61|17
1669882500000|2022-12-01 08:15:00|1148.81|1148.31|1148.11|1147.61|1149.06|1148.56|1146.46|1145.96|4
1669882800000|2022-12-01 08:20:00|1147.96|1147.46|1146.41|1145.91|1148.61|1148.11|1144.91|1144.41|12
1669883100000|2022-12-01 08:25:00|1146.31|1145.81|1146.16|1145.66|1146.66|1146.16|1145.36|1144.86|0
1669883400000|2022-12-01 08:30:00|1146.11|1145.61|1148.26|1147.76|1148.36|1147.86|1145.76|1145.26|60
1669883700000|2022-12-01 08:35:00|1148.31|1147.81|1148.11|1147.61|1148.31|1147.81|1147.11|1146.61|0
1669884000000|2022-12-01 08:40:00|1148.06|1147.56|1148.46|1147.96|1148.51|1148.01|1147.41|1146.91|35
1669884300000|2022-12-01 08:45:00|1148.51|1148.01|1147.81|1147.31|1149.21|1148.71|1147.81|1147.31|2
1669884600000|2022-12-01 08:50:00|1147.99|1147.49|1150.14|1149.64|1150.39|1149.89|1147.99|1147.49|19
1669884900000|2022-12-01 08:55:00|1150.24|1149.74|1150.99|1150.49|1151.19|1150.69|1149.49|1148.99|2
1669885200000|2022-12-01 09:00:00|1151.04|1150.54|1151.94|1151.44|1152.19|1151.69|1150.19|1149.69|5
1669885500000|2022-12-01 09:05:00|1151.89|1151.39|1152.69|1152.19|1153.74|1153.24|1151.64|1151.14|64
1669885800000|2022-12-01 09:10:00|1152.74|1152.24|1152.09|1151.59|1152.89|1152.39|1151.79|1151.29|22
1669886100000|2022-12-01 09:15:00|1152.14|1151.64|1151.19|1150.69|1152.34|1151.84|1151.09|1150.59|1
1669886400000|2022-12-01 09:20:00|1151.24|1150.74|1151.39|1150.89|1151.74|1151.24|1150.89|1150.39|6
1669886700000|2022-12-01 09:25:00|1151.44|1150.94|1152.19|1151.69|1152.19|1151.69|1151.39|1150.89|9
1669887000000|2022-12-01 09:30:00|1152.24|1151.74|1150.64|1150.14|1152.54|1152.04|1150.64|1150.14|10
1669887300000|2022-12-01 09:35:00|1150.54|1150.04|1149.29|1148.79|1150.54|1150.04|1148.84|1148.34|8
1669887600000|2022-12-01 09:40:00|1149.24|1148.74|1149.24|1148.74|1149.89|1149.39|1148.79|1148.29|17
1669887900000|2022-12-01 09:45:00|1149.19|1148.69|1146.74|1146.24|1149.19|1148.69|1146.74|1146.24|31
1669888200000|2022-12-01 09:50:00|1146.64|1146.14|1145.09|1144.59|1146.64|1146.14|1144.14|1143.64|8
1669888500000|2022-12-01 09:55:00|1145.04|1144.54|1146.44|1145.94|1146.54|1146.04|1144.54|1144.04|14
1669888800000|2022-12-01 10:00:00|1146.49|1145.99|1147.29|1146.79|1147.44|1146.94|1146.44|1145.94|2
1669889100000|2022-12-01 10:05:00|1147.24|1146.74|1148.49|1147.99|1148.79|1148.29|1146.69|1146.19|15
1669889400000|2022-12-01 10:10:00|1148.54|1148.04|1149.09|1148.59|1149.14|1148.64|1147.54|1147.04|11
1669889700000|2022-12-01 10:15:00|1149.04|1148.54|1148.94|1148.44|1149.84|1149.34|1148.69|1148.19|1
1669890000000|2022-12-01 10:20:00|1148.89|1148.39|1149.89|1149.39|1150.49|1149.99|1148.89|1148.39|4
1669890300000|2022-12-01 10:25:00|1149.84|1149.34|1149.59|1149.09|1150.54|1150.04|1149.49|1148.99|1
1669890600000|2022-12-01 10:30:00|1149.69|1149.19|1149.99|1149.49|1150.29|1149.79|1149.49|1148.99|0
1669890900000|2022-12-01 10:35:00|1150.04|1149.54|1150.64|1150.14|1150.69|1150.19|1149.59|1149.09|1
1669891200000|2022-12-01 10:40:00|1150.59|1150.09|1151.09|1150.59|1151.14|1150.64|1150.44|1149.94|1
1669891500000|2022-12-01 10:45:00|1151.04|1150.54|1151.39|1150.89|1151.49|1150.99|1150.34|1149.84|6
1669891800000|2022-12-01 10:50:00|1151.34|1150.84|1151.49|1150.99|1151.54|1151.04|1150.69|1150.19|1
1669892100000|2022-12-01 10:55:00|1151.54|1151.04|1151.29|1150.79|1151.59|1151.09|1151.14|1150.64|0
1669892400000|2022-12-01 11:00:00|1151.34|1150.84|1150.64|1150.14|1151.44|1150.94|1150.64|1150.14|13
1669892700000|2022-12-01 11:05:00|1150.59|1150.09|1150.39|1149.89|1150.74|1150.24|1150.09|1149.59|20
1669893000000|2022-12-01 11:10:00|1150.44|1149.94|1151.04|1150.54|1151.14|1150.64|1150.39|1149.89|2
1669893300000|2022-12-01 11:15:00|1150.99|1150.49|1150.89|1150.39|1151.09|1150.59|1150.49|1149.99|10
1669893600000|2022-12-01 11:20:00|1150.84|1150.34|1151.14|1150.64|1151.14|1150.64|1150.54|1150.04|1
1669893900000|2022-12-01 11:25:00|1151.09|1150.59|1150.19|1149.69|1151.24|1150.74|1150.04|1149.54|17
1669894200000|2022-12-01 11:30:00|1150.24|1149.74|1150.49|1149.99|1151.19|1150.69|1150.24|1149.74|6
1669894500000|2022-12-01 11:35:00|1150.44|1149.94|1150.69|1150.19|1150.74|1150.24|1150.14|1149.64|0
1669894800000|2022-12-01 11:40:00|1150.74|1150.24|1152.19|1151.69|1152.24|1151.74|1150.39|1149.89|0
1669895100000|2022-12-01 11:45:00|1152.14|1151.64|1152.14|1151.64|1152.14|1151.64|1151.44|1150.94|0
1669895400000|2022-12-01 11:50:00|1152.09|1151.59|1152.09|1151.59|1152.64|1152.14|1152.04|1151.54|3
1669895700000|2022-12-01 11:55:00|1152.14|1151.64|1152.14|1151.64|1152.39|1151.89|1151.69|1151.19|6
1669896000000|2022-12-01 12:00:00|1152.09|1151.59|1152.34|1151.84|1152.79|1152.29|1152.04|1151.54|0
1669896300000|2022-12-01 12:05:00|1152.39|1151.89|1151.24|1150.74|1152.79|1152.29|1151.14|1150.64|0
1669896600000|2022-12-01 12:10:00|1151.19|1150.69|1150.64|1150.14|1151.54|1151.04|1150.34|1149.84|12
1669896900000|2022-12-01 12:15:00|1150.59|1150.09|1150.14|1149.64|1150.59|1150.09|1149.84|1149.34|0
1669897200000|2022-12-01 12:20:00|1150.19|1149.69|1150.19|1149.69|1150.44|1149.94|1149.74|1149.24|0
1669897500000|2022-12-01 12:25:00|1150.14|1149.64|1150.59|1150.09|1150.64|1150.14|1149.69|1149.19|0
1669897800000|2022-12-01 12:30:00|1150.54|1150.04|1151.09|1150.59|1151.24|1150.74|1150.54|1150.04|10
1669898100000|2022-12-01 12:35:00|1151.14|1150.64|1151.69|1151.19|1151.79|1151.29|1150.94|1150.44|0
1669898400000|2022-12-01 12:40:00|1151.73|1151.23|1151.63|1151.13|1152.08|1151.58|1151.08|1150.58|0
1669898700000|2022-12-01 12:45:00|1151.68|1151.18|1152.53|1152.03|1152.63|1152.13|1151.68|1151.18|4
1669899000000|2022-12-01 12:50:00|1152.43|1151.93|1153.03|1152.53|1153.23|1152.73|1152.43|1151.93|0
1669899300000|2022-12-01 12:55:00|1152.98|1152.48|1152.73|1152.23|1153.03|1152.53|1152.58|1152.08|0
1669899600000|2022-12-01 13:00:00|1152.68|1152.18|1152.53|1152.03|1152.78|1152.28|1152.38|1151.88|0
1669899900000|2022-12-01 13:05:00|1152.63|1152.13|1153.18|1152.68|1153.18|1152.68|1152.08|1151.58|0
1669900200000|2022-12-01 13:10:00|1153.23|1152.73|1153.58|1153.08|1153.78|1153.28|1153.13|1152.63|1
1669900500000|2022-12-01 13:15:00|1153.48|1152.98|1153.18|1152.68|1153.53|1153.03|1152.88|1152.38|0
1669900800000|2022-12-01 13:20:00|1153.23|1152.73|1152.93|1152.43|1153.28|1152.78|1152.38|1151.88|0
1669901100000|2022-12-01 13:25:00|1152.88|1152.38|1152.43|1151.93|1153.28|1152.78|1152.38|1151.88|0
1669901400000|2022-12-01 13:30:00|1152.38|1151.88|1153.38|1152.88|1153.53|1153.03|1151.58|1151.08|0
1669901700000|2022-12-01 13:35:00|1153.43|1152.93|1153.18|1152.68|1153.43|1152.93|1152.68|1152.18|0
1669902000000|2022-12-01 13:40:00|1153.08|1152.58|1153.38|1152.88|1153.58|1153.08|1152.63|1152.13|0
1669902300000|2022-12-01 13:45:00|1153.33|1152.83|1152.13|1151.63|1153.33|1152.83|1152.03|1151.53|7
1669902600000|2022-12-01 13:50:00|1152.18|1151.68|1151.73|1151.23|1152.63|1152.13|1151.68|1151.18|10
1669902900000|2022-12-01 13:55:00|1151.68|1151.18|1151.88|1151.38|1152.08|1151.58|1151.28|1150.78|0
1669903200000|2022-12-01 14:00:00|1151.83|1151.33|1152.63|1152.13|1153.33|1152.83|1151.83|1151.33|1
1669903500000|2022-12-01 14:05:00|1152.73|1152.23|1152.88|1152.38|1153.18|1152.68|1152.58|1152.08|0
1669903800000|2022-12-01 14:10:00|1152.98|1152.48|1153.23|1152.73|1153.33|1152.83|1152.98|1152.48|0
1669904100000|2022-12-01 14:15:00|1153.13|1152.63|1153.13|1152.63|1153.48|1152.98|1152.68|1152.18|13
1669904400000|2022-12-01 14:20:00|1153.08|1152.58|1153.48|1152.98|1153.83|1153.33|1153.03|1152.53|19
1669904700000|2022-12-01 14:25:00|1153.53|1153.03|1151.88|1151.38|1153.88|1153.38|1151.88|1151.38|59
1669905000000|2022-12-01 14:30:00|1151.83|1151.33|1150.38|1149.88|1152.83|1152.33|1149.78|1149.28|25
1669905300000|2022-12-01 14:35:00|1150.73|1150.23|1151.33|1150.83|1151.78|1151.28|1150.63|1150.13|1
1669905600000|2022-12-01 14:40:00|1151.28|1150.78|1151.73|1151.23|1152.53|1152.03|1151.23|1150.73|14
1669905900000|2022-12-01 14:45:00|1151.78|1151.28|1151.13|1150.63|1151.83|1151.33|1150.38|1149.88|1
1669906200000|2022-12-01 14:50:00|1151.23|1150.73|1150.83|1150.33|1151.93|1151.43|1150.53|1150.03|10
1669906500000|2022-12-01 14:55:00|1150.88|1150.38|1149.93|1149.43|1151.33|1150.83|1149.18|1148.68|10
1669906800000|2022-12-01 15:00:00|1150.23|1149.73|1149.43|1148.93|1150.73|1150.23|1148.48|1147.98|96
1669907100000|2022-12-01 15:05:00|1149.48|1148.98|1149.18|1148.68|1149.68|1149.18|1149.03|1148.53|19
1669907400000|2022-12-01 15:10:00|1149.25|1148.75|1149.7|1149.2|1149.9|1149.4|1148.55|1148.05|58
1669907700000|2022-12-01 15:15:00|1149.65|1149.15|1150.63|1148.13|1150.63|1149.6|1149.05|1148.13|27
1669908000000|2022-12-01 15:20:00|1150.64|1148.14|1150.38|1147.88|1150.86|1148.36|1149.93|1147.43|0
1669908300000|2022-12-01 15:25:00|1150.16|1147.66|1149.93|1147.43|1150.87|1148.37|1149.93|1147.43|0
1669908600000|2022-12-01 15:30:00|1149.94|1147.44|1150.4|1147.9|1150.4|1147.9|1149.67|1147.17|0
1669908900000|2022-12-01 15:35:00|1150.39|1147.89|1149.73|1147.23|1150.42|1147.92|1149.72|1147.22|0
1669909200000|2022-12-01 15:40:00|1149.74|1147.24|1150.2|1147.7|1150.65|1148.15|1149.27|1146.77|0
1669909500000|2022-12-01 15:45:00|1150.19|1147.69|1151.81|1149.31|1151.81|1149.31|1149.96|1147.46|0
1669909800000|2022-12-01 15:50:00|1151.58|1149.08|1151.83|1149.33|1152.52|1150.02|1151.58|1149.08|0
1669910100000|2022-12-01 15:55:00|1151.82|1149.32|1153.44|1150.94|1153.45|1150.95|1151.58|1149.08|0
1669910400000|2022-12-01 16:00:00|1153.45|1150.95|1153.2|1150.7|1153.67|1151.17|1152.97|1150.47|0
1669910700000|2022-12-01 16:05:00|1153.43|1150.93|1153.2|1150.7|1153.43|1150.93|1152.51|1150.01|0
1669911000000|2022-12-01 16:10:00|1153.21|1150.71|1152.51|1150.01|1153.21|1150.71|1152.04|1149.54|0
1669911300000|2022-12-01 16:15:00|1152.74|1150.24|1151.56|1149.06|1152.74|1150.24|1151.1|1148.6|0
1669911600000|2022-12-01 16:20:00|1151.79|1149.29|1152.26|1149.76|1152.95|1150.45|1151.79|1149.29|0
1669911900000|2022-12-01 16:25:00|1152.03|1149.53|1151.58|1149.08|1152.05|1149.55|1151.12|1148.62|0
1669912200000|2022-12-01 16:30:00|1151.81|1149.31|1152.96|1150.46|1152.96|1150.46|1151.58|1149.08|0
1669912500000|2022-12-01 16:35:00|1152.95|1150.45|1153.4|1150.9|1153.65|1151.15|1152.71|1150.21|0
1669912800000|2022-12-01 16:40:00|1153.41|1150.91|1153.42|1150.92|1154.11|1151.61|1153.17|1150.67|0
1669913100000|2022-12-01 16:45:00|1153.65|1151.15|1152.93|1150.43|1153.65|1151.15|1152.93|1150.43|0
1669913400000|2022-12-01 16:50:00|1152.94|1150.44|1152.71|1150.21|1153.17|1150.67|1152.47|1149.97|0
1669913700000|2022-12-01 16:55:00|1152.72|1150.22|1152.72|1150.22|1153.18|1150.68|1152.47|1149.97|0
1669914000000|2022-12-01 17:00:00|1152.73|1150.23|1151.54|1149.04|1152.95|1150.45|1151.53|1149.03|0
1669914300000|2022-12-01 17:05:00|1151.77|1149.27|1151.53|1149.03|1151.78|1149.28|1151.3|1148.8|0
1669914600000|2022-12-01 17:10:00|1151.42|1148.92|1151.77|1149.27|1151.78|1149.28|1151.07|1148.57|0
1669914900000|2022-12-01 17:15:00|1151.76|1149.26|1151.31|1148.81|1151.77|1149.27|1151.09|1148.59|0
1669915200000|2022-12-01 17:20:00|1151.32|1148.82|1152.26|1149.76|1152.27|1149.77|1151.2|1148.7|0
1669915500000|2022-12-01 17:25:00|1152.27|1149.77|1152.73|1150.23|1152.96|1150.46|1152.26|1149.76|0
1669915800000|2022-12-01 17:30:00|1152.74|1150.24|1153.21|1150.71|1153.67|1151.17|1152.73|1150.23|0
1669916100000|2022-12-01 17:35:00|1153.2|1150.7|1152.75|1150.25|1153.2|1150.7|1152.51|1150.01|0
1669916400000|2022-12-01 17:40:00|1152.74|1150.24|1152.51|1150.01|1152.98|1150.48|1152.04|1149.54|0
1669916700000|2022-12-01 17:45:00|1152.5|1150|1152.28|1149.78|1152.97|1150.47|1152.26|1149.76|0
1669917000000|2022-12-01 17:50:00|1152.51|1150.01|1152.51|1150.01|1152.76|1150.26|1152.28|1149.78|0
1669917300000|2022-12-01 17:55:00|1152.52|1150.02|1152.75|1150.25|1152.75|1150.25|1152.27|1149.77|0
1669917600000|2022-12-01 18:00:00|1152.76|1150.26|1153.21|1150.71|1153.22|1150.72|1152.75|1150.25|0
1669917900000|2022-12-01 18:05:00|1153.22|1150.72|1153.68|1151.18|1154.14|1151.64|1153.22|1150.72|0
1669918200000|2022-12-01 18:10:00|1153.67|1151.17|1153.45|1150.95|1153.69|1151.19|1153.44|1150.94|0
1669918500000|2022-12-01 18:15:00|1153.67|1151.17|1152.03|1149.53|1153.67|1151.17|1151.8|1149.3|0
1669918800000|2022-12-01 18:20:00|1152.04|1149.54|1152.27|1149.77|1152.5|1150|1152.03|1149.53|0
1669919100000|2022-12-01 18:25:00|1152.38|1149.88|1152.26|1149.76|1152.5|1150|1152.03|1149.53|0
1669919400000|2022-12-01 18:30:00|1152.27|1149.77|1152.48|1149.98|1152.96|1150.46|1152.02|1149.52|0
1669919700000|2022-12-01 18:35:00|1152.49|1149.99|1152.27|1149.77|1152.73|1150.23|1152.25|1149.75|0
1669920000000|2022-12-01 18:40:00|1152.49|1149.99|1152.97|1150.47|1152.98|1150.48|1152.27|1149.77|0
1669920300000|2022-12-01 18:45:00|1152.75|1150.25|1152.97|1150.47|1153.21|1150.71|1152.74|1150.24|0
1669920600000|2022-12-01 18:50:00|1152.74|1150.24|1152.74|1150.24|1152.97|1150.47|1152.5|1150|0
1669920900000|2022-12-01 18:55:00|1152.73|1150.23|1152.96|1150.46|1153.19|1150.69|1152.5|1150|0
1669921200000|2022-12-01 19:00:00|1153.08|1150.58|1152.25|1149.75|1153.19|1150.69|1152.25|1149.75|0
1669921500000|2022-12-01 19:05:00|1152.36|1149.86|1152.71|1150.21|1152.72|1150.22|1152.25|1149.75|0
1669921800000|2022-12-01 19:10:00|1152.48|1149.98|1153.19|1150.69|1153.41|1150.91|1152.48|1149.98|0
1669922100000|2022-12-01 19:15:00|1153.18|1150.68|1153.2|1150.7|1153.42|1150.92|1152.95|1150.45|0
1669922400000|2022-12-01 19:20:00|1153.19|1150.69|1152.75|1150.25|1153.2|1150.7|1152.29|1149.79|0
1669922700000|2022-12-01 19:25:00|1152.76|1150.26|1152.75|1150.25|1153|1150.5|1152.52|1150.02|0
1669923000000|2022-12-01 19:30:00|1152.76|1150.26|1153.22|1150.72|1153.22|1150.72|1152.29|1149.79|0
1669923300000|2022-12-01 19:35:00|1153.21|1150.71|1153.21|1150.71|1153.22|1150.72|1152.98|1150.48|0
1669923600000|2022-12-01 19:40:00|1153.22|1150.72|1152.98|1150.48|1153.45|1150.95|1152.98|1150.48|0
1669923900000|2022-12-01 19:45:00|1152.97|1150.47|1153.68|1151.18|1153.69|1151.19|1152.97|1150.47|0
1669924200000|2022-12-01 19:50:00|1153.69|1151.19|1153.46|1150.96|1154.15|1151.65|1153.46|1150.96|0
1669924500000|2022-12-01 19:55:00|1153.47|1150.97|1153.24|1150.74|1153.7|1151.2|1152.77|1150.27|0
1669924800000|2022-12-01 20:00:00|1153.23|1150.73|1153.24|1150.74|1153.7|1151.2|1153.01|1150.51|0
1669925100000|2022-12-01 20:05:00|1153.35|1150.85|1153.47|1150.97|1153.83|1151.33|1153.23|1150.73|0
1669925400000|2022-12-01 20:10:00|1153.24|1150.74|1152.77|1150.27|1153.47|1150.97|1152.77|1150.27|0
1669925700000|2022-12-01 20:15:00|1152.88|1150.38|1152.76|1150.26|1153.23|1150.73|1152.41|1149.91|0
1669926000000|2022-12-01 20:20:00|1152.77|1150.27|1152.75|1150.25|1152.77|1150.27|1152.51|1150.01|0
1669926300000|2022-12-01 20:25:00|1152.76|1150.26|1152.76|1150.26|1152.99|1150.49|1152.74|1150.24|0
1669926600000|2022-12-01 20:30:00|1152.75|1150.25|1153|1150.5|1153.23|1150.73|1152.75|1150.25|0
1669926900000|2022-12-01 20:35:00|1153.01|1150.51|1153.47|1150.97|1153.47|1150.97|1153|1150.5|0
1669927200000|2022-12-01 20:40:00|1153.24|1150.74|1153.72|1151.22|1153.72|1151.22|1153.01|1150.51|0
1669927500000|2022-12-01 20:45:00|1153.71|1151.21|1152.78|1150.28|1153.71|1151.21|1152.55|1150.05|0
1669927800000|2022-12-01 20:50:00|1152.79|1150.29|1152.78|1150.28|1153.26|1150.76|1152.78|1150.28|0
1669928100000|2022-12-01 20:55:00|1152.55|1150.05|1152.76|1150.26|1153|1150.5|1152.31|1149.81|0
1669928400000|2022-12-01 21:00:00|1152.49|1149.99|1151.65|1149.15|1152.53|1150.03|1151.47|1148.97|0
1669928700000|2022-12-01 21:05:00|1151.61|1149.11|1152.09|1149.59|1152.09|1149.59|1151.61|1149.11|0
1669929000000|2022-12-01 21:10:00|1152.05|1149.55|1152.23|1149.73|1152.28|1149.78|1152|1149.5|0
1669929300000|2022-12-01 21:15:00|1152.21|1149.71|1152.05|1149.55|1152.23|1149.73|1152.05|1149.55|0
1669929600000|2022-12-01 21:20:00|1152|1149.5|1152.14|1149.64|1152.19|1149.69|1152|1149.5|0
1669929900000|2022-12-01 21:25:00|1152.16|1149.66|1151.86|1149.36|1152.19|1149.69|1151.86|1149.36|0
1669930200000|2022-12-01 21:30:00|1151.82|1149.32|1151.82|1149.32|1151.86|1149.36|1151.63|1149.13|0
1669930500000|2022-12-01 21:35:00|1151.86|1149.36|1151.91|1149.41|1151.93|1149.43|1151.82|1149.32|0
1669930800000|2022-12-01 21:40:00|1151.86|1149.36|1152.09|1149.59|1152.09|1149.59|1151.82|1149.32|0
1669931100000|2022-12-01 21:45:00|1152.1|1149.6|1152.19|1149.69|1152.19|1149.69|1152.05|1149.55|0
1669931400000|2022-12-01 21:50:00|1152.18|1149.68|1152.23|1149.73|1152.28|1149.78|1152.09|1149.59|0
1669931700000|2022-12-01 21:55:00|1152.19|1149.69|1151.91|1149.41|1152.23|1149.73|1151.84|1149.34|0
1669932000000|2022-12-01 22:00:00|1151.89|1149.39|1152|1149.5|1152.02|1149.52|1151.88|1149.38|0
1669932300000|2022-12-01 22:05:00|1152.02|1149.52|1152|1149.5|1152.09|1149.59|1151.98|1149.48|0
1669932600000|2022-12-01 22:10:00|1152.02|1149.52|1152|1149.5|1152.07|1149.57|1152|1149.5|0
1669932900000|2022-12-01 22:15:00|1152.02|1149.52|1151.98|1149.48|1152.07|1149.57|1151.98|1149.48|0
1669933200000|2022-12-01 22:20:00|1152.05|1149.55|1152.07|1149.57|1152.09|1149.59|1152.05|1149.55|0
1669933500000|2022-12-01 22:25:00|1152.09|1149.59|1152.07|1149.57|1152.09|1149.59|1152.07|1149.57|0
1669933800000|2022-12-01 22:30:00|1152.05|1149.55|1152.07|1149.57|1152.16|1149.66|1152.05|1149.55|0
1669934100000|2022-12-01 22:35:00|1152.14|1149.64|1152.09|1149.59|1152.14|1149.64|1152.05|1149.55|0
1669934400000|2022-12-01 22:40:00|1152.07|1149.57|1152.09|1149.59|1152.09|1149.59|1152.07|1149.57|0
1669934700000|2022-12-01 22:45:00|1152.07|1149.57|1152.09|1149.59|1152.09|1149.59|1152.07|1149.57|0
1669935000000|2022-12-01 22:50:00|1152.07|1149.57|1152.07|1149.57|1152.09|1149.59|1152.05|1149.55|0
1669935300000|2022-12-01 22:55:00|1152.05|1149.55|1152.05|1149.55|1152.05|1149.55|1152|1149.5|0
1669935600000|2022-12-01 23:00:00|1152|1149.5|1151.86|1149.36|1152.19|1149.69|1151.65|1149.15|0
1669935900000|2022-12-01 23:05:00|1151.88|1149.38|1151.95|1149.45|1151.95|1149.45|1151.82|1149.32|0
1669936200000|2022-12-01 23:10:00|1151.91|1149.41|1152.09|1149.59|1152.23|1149.73|1151.75|1149.25|0
1669936500000|2022-12-01 23:15:00|1152.07|1149.57|1150.93|1148.43|1152.09|1149.59|1150.82|1148.32|0
1669936800000|2022-12-01 23:20:00|1150.95|1148.45|1150.82|1148.32|1150.98|1148.48|1150.77|1148.27|0
1669937100000|2022-12-01 23:25:00|1150.81|1148.31|1150.82|1148.32|1150.95|1148.45|1150.75|1148.25|0
1669937400000|2022-12-01 23:30:00|1150.84|1148.34|1151.14|1148.64|1151.21|1148.71|1150.82|1148.32|0
1669937700000|2022-12-01 23:35:00|1151.09|1148.59|1151.16|1148.66|1151.19|1148.69|1151|1148.5|0
1669938000000|2022-12-01 23:40:00|1151.14|1148.64|1151.09|1148.59|1151.28|1148.78|1151.09|1148.59|0
1669938300000|2022-12-01 23:45:00|1151.1|1148.6|1151.05|1148.55|1151.14|1148.64|1151|1148.5|0
1669938600000|2022-12-01 23:50:00|1151.09|1148.59|1150.86|1148.36|1151.09|1148.59|1150.86|1148.36|0
1669938900000|2022-12-01 23:55:00|1150.88|1148.38|1150.95|1148.45|1151|1148.5|1150.75|1148.25|0
1669939200000|2022-12-02 00:00:00|1150.91|1148.41|1149.89|1147.39|1150.91|1148.41|1149.8|1147.3|0
1669939500000|2022-12-02 00:05:00|1149.91|1147.41|1149.7|1147.2|1149.94|1147.44|1149.61|1147.11|0
1669939800000|2022-12-02 00:10:00|1149.66|1147.16|1149.74|1147.24|1149.86|1147.36|1149.61|1147.11|0
1669940100000|2022-12-02 00:15:00|1149.63|1147.13|1148.99|1146.49|1149.63|1147.13|1148.54|1146.04|0
1669940400000|2022-12-02 00:20:00|1149.22|1146.72|1149.44|1146.94|1149.67|1147.17|1149.22|1146.72|0
1669940700000|2022-12-02 00:25:00|1149.22|1146.72|1149.22|1146.72|1149.67|1147.17|1149.21|1146.71|0
1669941000000|2022-12-02 00:30:00|1149.44|1146.94|1149.44|1146.94|1149.67|1147.17|1149.44|1146.94|0
1669941300000|2022-12-02 00:35:00|1149.67|1147.17|1149.67|1147.17|1149.9|1147.4|1149.44|1146.94|0
1669941600000|2022-12-02 00:40:00|1149.45|1146.95|1149.44|1146.94|1149.67|1147.17|1149.44|1146.94|0
1669941900000|2022-12-02 00:45:00|1149.45|1146.95|1148.44|1145.94|1149.45|1146.95|1148.21|1145.71|0
1669942200000|2022-12-02 00:50:00|1148.33|1145.83|1148.44|1145.94|1148.44|1145.94|1148.33|1145.83|0
1669942800000|2022-12-02 01:00:00|1148.21|1145.71|1147.89|1145.39|1148.89|1146.39|1147.66|1145.16|0
1669943400000|2022-12-02 01:10:00|1147.67|1145.17|1147.44|1144.94|1147.89|1145.39|1147.43|1144.93|0
1669943700000|2022-12-02 01:15:00|1147.67|1145.17|1147.45|1144.95|1147.9|1145.4|1147.44|1144.94|0
1669944000000|2022-12-02 01:20:00|1147.22|1144.72|1147.22|1144.72|1147.45|1144.95|1146.76|1144.26|0
1669944300000|2022-12-02 01:25:00|1147.45|1144.95|1147.45|1144.95|1147.45|1144.95|1147.22|1144.72|0
1669944600000|2022-12-02 01:30:00|1147.22|1144.72|1147|1144.5|1147.45|1144.95|1146.99|1144.49|0
1669944900000|2022-12-02 01:35:00|1146.99|1144.49|1146.65|1144.15|1146.99|1144.49|1146.31|1143.81|0
1669945200000|2022-12-02 01:40:00|1146.54|1144.04|1146.31|1143.81|1146.77|1144.27|1146.31|1143.81|0
1669945500000|2022-12-02 01:45:00|1146.42|1143.92|1146.08|1143.58|1146.53|1144.03|1146.08|1143.58|0
1669945800000|2022-12-02 01:50:00|1146.19|1143.69|1146.53|1144.03|1146.53|1144.03|1146.08|1143.58|0
1669946100000|2022-12-02 01:55:00|1146.76|1144.26|1146.53|1144.03|1146.76|1144.26|1146.3|1143.8|0
1669946400000|2022-12-02 02:00:00|1146.64|1144.14|1146.76|1144.26|1146.76|1144.26|1146.53|1144.03|0
1669946700000|2022-12-02 02:05:00|1146.53|1144.03|1146.54|1144.04|1146.77|1144.27|1146.53|1144.03|0
1669947000000|2022-12-02 02:10:00|1146.77|1144.27|1146.31|1143.81|1146.77|1144.27|1146.3|1143.8|0
1669947300000|2022-12-02 02:15:00|1146.3|1143.8|1146.31|1143.81|1146.54|1144.04|1146.08|1143.58|0
1669947600000|2022-12-02 02:20:00|1146.3|1143.8|1146.31|1143.81|1146.54|1144.04|1146.08|1143.58|0
1669947900000|2022-12-02 02:25:00|1146.32|1143.82|1146.31|1143.81|1146.54|1144.04|1146.08|1143.58|0
1669948200000|2022-12-02 02:30:00|1146.32|1143.82|1146.76|1144.26|1146.76|1144.26|1146.31|1143.81|0
1669948500000|2022-12-02 02:35:00|1146.53|1144.03|1147.44|1144.94|1147.44|1144.94|1146.53|1144.03|0
1669948800000|2022-12-02 02:40:00|1147.67|1145.17|1147.44|1144.94|1147.67|1145.17|1147.44|1144.94|0
1669949100000|2022-12-02 02:45:00|1147.67|1145.17|1147.67|1145.17|1147.9|1145.4|1147.44|1144.94|0
1669949400000|2022-12-02 02:50:00|1147.45|1144.95|1147.67|1145.17|1147.67|1145.17|1147.44|1144.94|0
1669949700000|2022-12-02 02:55:00|1147.68|1145.18|1147.68|1145.18|1147.68|1145.18|1147.45|1144.95|0
1669950000000|2022-12-02 03:00:00|1147.45|1144.95|1147.68|1145.18|1147.68|1145.18|1147.45|1144.95|0
1669950300000|2022-12-02 03:05:00|1147.69|1145.19|1147.69|1145.19|1147.69|1145.19|1147.68|1145.18|0
1669950600000|2022-12-02 03:10:00|1147.68|1145.18|1147.69|1145.19|1147.69|1145.19|1147.68|1145.18|0
1669950900000|2022-12-02 03:15:00|1147.68|1145.18|1147.45|1144.95|1147.68|1145.18|1147.22|1144.72|0
1669951200000|2022-12-02 03:20:00|1147.46|1144.96|1147.46|1144.96|1147.46|1144.96|1147.34|1144.84|0
1669951500000|2022-12-02 03:25:00|1147.45|1144.95|1147.68|1145.18|1147.68|1145.18|1147.45|1144.95|0
1669951800000|2022-12-02 03:30:00|1147.45|1144.95|1147.68|1145.18|1147.68|1145.18|1147.45|1144.95|0
1669952100000|2022-12-02 03:35:00|1147.46|1144.96|1147.01|1144.51|1147.46|1144.96|1147.01|1144.51|0
1669952400000|2022-12-02 03:40:00|1146.78|1144.28|1146.56|1144.06|1146.78|1144.28|1146.55|1144.05|0
1669953000000|2022-12-02 03:50:00|1146.57|1144.07|1146.8|1144.3|1146.8|1144.3|1146.57|1144.07|0
1669953300000|2022-12-02 03:55:00|1146.79|1144.29|1146.57|1144.07|1146.79|1144.29|1146.57|1144.07|0
1669953600000|2022-12-02 04:00:00|1146.56|1144.06|1146.33|1143.83|1146.57|1144.07|1146.33|1143.83|0
1669953900000|2022-12-02 04:05:00|1146.1|1143.6|1146.33|1143.83|1146.34|1143.84|1146.1|1143.6|0
1669954500000|2022-12-02 04:15:00|1146.34|1143.84|1146.34|1143.84|1146.34|1143.84|1146.33|1143.83|0
1669955400000|2022-12-02 04:30:00|1146.35|1143.85|1146.58|1144.08|1146.58|1144.08|1146.34|1143.84|0
1669955700000|2022-12-02 04:35:00|1146.57|1144.07|1146.58|1144.08|1146.58|1144.08|1146.57|1144.07|0
1669956000000|2022-12-02 04:40:00|1146.57|1144.07|1146.58|1144.08|1146.58|1144.08|1146.57|1144.07|0
1669956300000|2022-12-02 04:45:00|1146.57|1144.07|1146.58|1144.08|1146.58|1144.08|1146.35|1143.85|0
1669956600000|2022-12-02 04:50:00|1146.57|1144.07|1146.57|1144.07|1146.58|1144.08|1146.57|1144.07|0
1669956900000|2022-12-02 04:55:00|1146.58|1144.08|1146.57|1144.07|1146.58|1144.08|1146.57|1144.07|0
1669957200000|2022-12-02 05:00:00|1146.35|1143.85|1146.35|1143.85|1146.58|1144.08|1146.35|1143.85|0
1669957500000|2022-12-02 05:05:00|1146.34|1143.84|1146.35|1143.85|1146.35|1143.85|1146.34|1143.84|0
1669957800000|2022-12-02 05:10:00|1146.58|1144.08|1146.36|1143.86|1146.58|1144.08|1146.35|1143.85|0
1669958100000|2022-12-02 05:15:00|1146.35|1143.85|1146.35|1143.85|1146.36|1143.86|1146.35|1143.85|0
1669958400000|2022-12-02 05:20:00|1146.36|1143.86|1145.9|1143.4|1146.36|1143.86|1145.67|1143.17|0
1669958700000|2022-12-02 05:25:00|1145.79|1143.29|1145.68|1143.18|1145.79|1143.29|1145.68|1143.18|0
1669959000000|2022-12-02 05:30:00|1145.9|1143.4|1146.12|1143.62|1146.35|1143.85|1145.89|1143.39|0
1669959300000|2022-12-02 05:35:00|1146.01|1143.51|1145.9|1143.4|1146.12|1143.62|1145.9|1143.4|0
1669959600000|2022-12-02 05:40:00|1145.89|1143.39|1145.9|1143.4|1145.9|1143.4|1145.78|1143.28|0
1669959900000|2022-12-02 05:45:00|1145.79|1143.29|1146.36|1143.86|1146.36|1143.86|1145.79|1143.29|0
1669960200000|2022-12-02 05:50:00|1146.13|1143.63|1146.36|1143.86|1146.36|1143.86|1146.13|1143.63|0
1669960500000|2022-12-02 05:55:00|1146.25|1143.75|1146.13|1143.63|1146.36|1143.86|1146.13|1143.63|0
1669960800000|2022-12-02 06:00:00|1146.14|1143.64|1146.59|1144.09|1146.59|1144.09|1146.13|1143.63|0
1669961100000|2022-12-02 06:05:00|1146.47|1143.97|1146.58|1144.08|1146.59|1144.09|1146.36|1143.86|0
1669961400000|2022-12-02 06:10:00|1146.59|1144.09|1146.81|1144.31|1146.81|1144.31|1146.58|1144.08|0
1669961700000|2022-12-02 06:15:00|1147.04|1144.54|1146.81|1144.31|1147.04|1144.54|1146.81|1144.31|0
1669962000000|2022-12-02 06:20:00|1147.03|1144.53|1146.81|1144.31|1147.03|1144.53|1146.81|1144.31|0
1669962300000|2022-12-02 06:25:00|1146.8|1144.3|1146.81|1144.31|1146.92|1144.42|1146.8|1144.3|0
1669962600000|2022-12-02 06:30:00|1147.04|1144.54|1147.26|1144.76|1147.26|1144.76|1146.81|1144.31|0
1669962900000|2022-12-02 06:35:00|1147.15|1144.65|1147.14|1144.64|1147.26|1144.76|1147.03|1144.53|0
1669963200000|2022-12-02 06:40:00|1147.03|1144.53|1147.03|1144.53|1147.03|1144.53|1147.03|1144.53|0
1669963500000|2022-12-02 06:45:00|1147.26|1144.76|1147.26|1144.76|1147.26|1144.76|1147.14|1144.64|0
1669963800000|2022-12-02 06:50:00|1147.25|1144.75|1147.26|1144.76|1147.26|1144.76|1147.25|1144.75|0
1669964100000|2022-12-02 06:55:00|1147.03|1144.53|1147.03|1144.53|1147.03|1144.53|1147.03|1144.53|0
1669964400000|2022-12-02 07:00:00|1147.04|1144.54|1147.95|1145.45|1147.95|1145.45|1147.04|1144.54|0
1669964700000|2022-12-02 07:05:00|1148.17|1145.67|1147.94|1145.44|1148.17|1145.67|1147.25|1144.75|0
1669965000000|2022-12-02 07:10:00|1147.71|1145.21|1147.71|1145.21|1147.94|1145.44|1147.48|1144.98|0
1669965300000|2022-12-02 07:15:00|1147.7|1145.2|1148.16|1145.66|1148.16|1145.66|1147.48|1144.98|0
1669965600000|2022-12-02 07:20:00|1148.27|1145.77|1148.38|1145.88|1148.39|1145.89|1148.15|1145.65|0
1669965900000|2022-12-02 07:25:00|1148.16|1145.66|1148.38|1145.88|1148.38|1145.88|1148.15|1145.65|0
1669966200000|2022-12-02 07:30:00|1148.15|1145.65|1147.38|1144.88|1148.38|1145.88|1147.38|1144.88|0
1669966500000|2022-12-02 07:35:00|1147.39|1144.89|1147.17|1144.67|1147.61|1145.11|1146.93|1144.43|0
1669966800000|2022-12-02 07:40:00|1147.16|1144.66|1147.62|1145.12|1147.62|1145.12|1147.16|1144.66|0
1669967100000|2022-12-02 07:45:00|1147.39|1144.89|1146.71|1144.21|1147.39|1144.89|1146.71|1144.21|0
1669967400000|2022-12-02 07:50:00|1146.93|1144.43|1146.94|1144.44|1147.17|1144.67|1146.71|1144.21|0
1669967700000|2022-12-02 07:55:00|1147.17|1144.67|1145.93|1143.43|1147.4|1144.9|1145.93|1143.43|0
1669968000000|2022-12-02 08:00:00|1146.38|1143.88|1136.7|1136.2|1150.93|1148.43|1136.5|1136|0
1669968300000|2022-12-02 08:05:00|1136.85|1136.35|1135.9|1135.4|1137.1|1136.6|1134.6|1134.1|14
1669968600000|2022-12-02 08:10:00|1135.85|1135.35|1133.35|1132.85|1135.85|1135.35|1132.7|1132.2|2
1669968900000|2022-12-02 08:15:00|1133.3|1132.8|1132.45|1131.95|1134.5|1134|1132.2|1131.7|9
1669969200000|2022-12-02 08:20:00|1132.35|1131.85|1130.1|1129.6|1132.6|1132.1|1129.6|1129.1|2
1669969500000|2022-12-02 08:25:00|1130.15|1129.65|1129.5|1129|1130.9|1130.4|1129.1|1128.6|34
1669969800000|2022-12-02 08:30:00|1129.45|1128.95|1130.65|1130.15|1131.4|1130.9|1128.75|1128.25|21
1669970100000|2022-12-02 08:35:00|1130.55|1130.05|1129.45|1128.95|1130.95|1130.45|1129.35|1128.85|66
1669970400000|2022-12-02 08:40:00|1129.35|1128.85|1130.05|1129.55|1130.05|1129.55|1128|1127.5|18
1669970700000|2022-12-02 08:45:00|1130.15|1129.65|1131.3|1130.8|1131.4|1130.9|1130.15|1129.65|2
1669971000000|2022-12-02 08:50:00|1131.49|1130.99|1131.24|1130.74|1132.64|1132.14|1130.99|1130.49|3
1669971300000|2022-12-02 08:55:00|1131.19|1130.69|1131.19|1130.69|1131.29|1130.79|1130.59|1130.09|0
1669971600000|2022-12-02 09:00:00|1131.14|1130.64|1131.09|1130.59|1131.19|1130.69|1130.29|1129.79|0
1669971900000|2022-12-02 09:05:00|1131.04|1130.54|1131.24|1130.74|1131.59|1131.09|1130.64|1130.14|10
1669972200000|2022-12-02 09:10:00|1131.19|1130.69|1133.24|1132.74|1133.34|1132.84|1130.69|1130.19|12
1669972500000|2022-12-02 09:15:00|1133.29|1132.79|1134.59|1134.09|1134.79|1134.29|1132.89|1132.39|0
1669972800000|2022-12-02 09:20:00|1134.54|1134.04|1132.59|1132.09|1134.54|1134.04|1132.59|1132.09|0
1669973100000|2022-12-02 09:25:00|1132.54|1132.04|1130.84|1130.34|1132.79|1132.29|1130.64|1130.14|11
1669973400000|2022-12-02 09:30:00|1130.89|1130.39|1129.39|1128.89|1130.94|1130.44|1129.14|1128.64|0
1669973700000|2022-12-02 09:35:00|1129.44|1128.94|1131.49|1130.99|1131.69|1131.19|1129.44|1128.94|10
1669974000000|2022-12-02 09:40:00|1131.59|1131.09|1131.84|1131.34|1132.04|1131.54|1131.24|1130.74|12
1669974300000|2022-12-02 09:45:00|1131.79|1131.29|1131.89|1131.39|1131.99|1131.49|1131.34|1130.84|0
1669974600000|2022-12-02 09:50:00|1131.99|1131.49|1131.74|1131.24|1132.19|1131.69|1131.49|1130.99|0
1669974900000|2022-12-02 09:55:00|1131.69|1131.19|1132.74|1132.24|1133.04|1132.54|1131.54|1131.04|11
1669975200000|2022-12-02 10:00:00|1132.69|1132.19|1133.54|1133.04|1133.69|1133.19|1132.29|1131.79|0
1669975500000|2022-12-02 10:05:00|1133.59|1133.09|1133.54|1133.04|1133.89|1133.39|1132.99|1132.49|0
1669975800000|2022-12-02 10:10:00|1133.49|1132.99|1134.44|1133.94|1135.04|1134.54|1133.49|1132.99|0
1669976100000|2022-12-02 10:15:00|1134.54|1134.04|1134.24|1133.74|1135.24|1134.74|1133.84|1133.34|40
1669976400000|2022-12-02 10:20:00|1134.19|1133.69|1133.64|1133.14|1134.29|1133.79|1133.44|1132.94|11
1669976700000|2022-12-02 10:25:00|1133.59|1133.09|1133.54|1133.04|1133.94|1133.44|1133.44|1132.94|11
1669977000000|2022-12-02 10:30:00|1133.59|1133.09|1134.19|1133.69|1134.19|1133.69|1133.29|1132.79|0
1669977300000|2022-12-02 10:35:00|1134.09|1133.59|1133.94|1133.44|1134.49|1133.99|1133.74|1133.24|0
1669977600000|2022-12-02 10:40:00|1133.99|1133.49|1135.29|1134.79|1135.39|1134.89|1133.99|1133.49|10
1669977900000|2022-12-02 10:45:00|1135.24|1134.74|1135.19|1134.69|1135.44|1134.94|1134.74|1134.24|1
1669978200000|2022-12-02 10:50:00|1135.39|1134.89|1135.19|1134.69|1135.74|1135.24|1135.04|1134.54|0
1669978500000|2022-12-02 10:55:00|1135.14|1134.64|1134.64|1134.14|1135.14|1134.64|1134.19|1133.69|12
1669978800000|2022-12-02 11:00:00|1134.59|1134.09|1133.89|1133.39|1134.84|1134.34|1133.89|1133.39|3
1669979100000|2022-12-02 11:05:00|1133.94|1133.44|1133.64|1133.14|1133.94|1133.44|1132.69|1132.19|0
1669979400000|2022-12-02 11:10:00|1133.59|1133.09|1133.19|1132.69|1133.64|1133.14|1132.79|1132.29|15
1669979700000|2022-12-02 11:15:00|1133.29|1132.79|1133.14|1132.64|1133.44|1132.94|1132.89|1132.39|1
1669980000000|2022-12-02 11:20:00|1133.09|1132.59|1132.69|1132.19|1133.19|1132.69|1132.54|1132.04|0
1669980300000|2022-12-02 11:25:00|1132.59|1132.09|1132.39|1131.89|1132.59|1132.09|1131.94|1131.44|0
1669980600000|2022-12-02 11:30:00|1132.44|1131.94|1132.54|1132.04|1132.94|1132.44|1132.09|1131.59|0
1669980900000|2022-12-02 11:35:00|1132.49|1131.99|1133.14|1132.64|1133.29|1132.79|1132.39|1131.89|0
1669981200000|2022-12-02 11:40:00|1133.09|1132.59|1133.44|1132.94|1133.64|1133.14|1133.09|1132.59|0
1669981500000|2022-12-02 11:45:00|1133.49|1132.99|1133.29|1132.79|1133.74|1133.24|1133.14|1132.64|0
1669981800000|2022-12-02 11:50:00|1133.24|1132.74|1133.44|1132.94|1133.84|1133.34|1133.09|1132.59|0
1669982100000|2022-12-02 11:55:00|1133.49|1132.99|1133.89|1133.39|1134.04|1133.54|1133.19|1132.69|0
1669982400000|2022-12-02 12:00:00|1133.84|1133.34|1134.19|1133.69|1134.19|1133.69|1132.99|1132.49|0
1669982700000|2022-12-02 12:05:00|1134.24|1133.74|1135.79|1135.29|1135.79|1135.29|1133.94|1133.44|0
1669983000000|2022-12-02 12:10:00|1135.84|1135.34|1135.89|1135.39|1135.94|1135.44|1135.39|1134.89|0
1669983300000|2022-12-02 12:15:00|1135.94|1135.44|1136.04|1135.54|1136.29|1135.79|1135.34|1134.84|0
1669983600000|2022-12-02 12:20:00|1135.94|1135.44|1135.49|1134.99|1136.44|1135.94|1135.29|1134.79|0
1669983900000|2022-12-02 12:25:00|1135.39|1134.89|1134.54|1134.04|1135.39|1134.89|1134.54|1134.04|0
1669984200000|2022-12-02 12:30:00|1134.59|1134.09|1135.04|1134.54|1135.54|1135.04|1134.39|1133.89|19
1669984500000|2022-12-02 12:35:00|1135.09|1134.59|1134.49|1133.99|1135.34|1134.84|1134.34|1133.84|13
1669984800000|2022-12-02 12:40:00|1134.39|1133.89|1133.74|1133.24|1134.54|1134.04|1133.69|1133.19|0
1669985100000|2022-12-02 12:45:00|1133.79|1133.29|1134.29|1133.79|1134.34|1133.84|1133.59|1133.09|0
1669985400000|2022-12-02 12:50:00|1134.39|1133.89|1133.74|1133.24|1134.64|1134.14|1133.64|1133.14|0
1669985700000|2022-12-02 12:55:00|1133.69|1133.19|1133.49|1132.99|1133.74|1133.24|1132.89|1132.39|0
1669986000000|2022-12-02 13:00:00|1133.54|1133.04|1133.69|1133.19|1133.89|1133.39|1132.94|1132.44|0
1669986300000|2022-12-02 13:05:00|1133.64|1133.14|1134.44|1133.94|1134.69|1134.19|1133.64|1133.14|0
1669986600000|2022-12-02 13:10:00|1134.39|1133.89|1134.44|1133.94|1134.89|1134.39|1133.94|1133.44|0
1669986900000|2022-12-02 13:15:00|1134.39|1133.89|1135.29|1134.79|1135.29|1134.79|1134.14|1133.64|0
1669987200000|2022-12-02 13:20:00|1135.24|1134.74|1135.39|1134.89|1135.79|1135.29|1135.14|1134.64|0
1669987500000|2022-12-02 13:25:00|1135.34|1134.84|1133.99|1133.49|1135.44|1134.94|1133.84|1133.34|0
1669987800000|2022-12-02 13:30:00|1133.94|1133.44|1131.34|1130.84|1133.94|1133.44|1127.29|1126.79|1
1669988100000|2022-12-02 13:35:00|1131.29|1130.79|1135.19|1134.69|1135.34|1134.84|1131.29|1130.79|0
1669988400000|2022-12-02 13:40:00|1135.14|1134.64|1133.79|1133.29|1135.94|1135.44|1132.69|1132.19|10
1669988700000|2022-12-02 13:45:00|1133.84|1133.34|1132.19|1131.69|1134.19|1133.69|1131.94|1131.44|2
1669989000000|2022-12-02 13:50:00|1132.29|1131.79|1133.49|1132.99|1133.69|1133.19|1131.99|1131.49|0
1669989300000|2022-12-02 13:55:00|1133.44|1132.94|1133.19|1132.69|1134.24|1133.74|1132.44|1131.94|0
1669989600000|2022-12-02 14:00:00|1133.29|1132.79|1132.24|1131.74|1133.69|1133.19|1131.79|1131.29|2
1669989900000|2022-12-02 14:05:00|1132.29|1131.79|1131.09|1130.59|1132.29|1131.79|1129.29|1128.79|45
1669990200000|2022-12-02 14:10:00|1131.04|1130.54|1130.54|1130.04|1131.69|1131.19|1130.44|1129.94|15
1669990500000|2022-12-02 14:15:00|1130.59|1130.09|1131.94|1131.44|1132.29|1131.79|1130.54|1130.04|12
1669990800000|2022-12-02 14:20:00|1131.89|1131.39|1132.84|1132.34|1133.34|1132.84|1131.44|1130.94|9
1669991100000|2022-12-02 14:25:00|1132.79|1132.29|1132.34|1131.84|1132.79|1132.29|1131.99|1131.49|0
1669991400000|2022-12-02 14:30:00|1132.29|1131.79|1137.34|1136.84|1137.74|1137.24|1132.29|1131.79|13
1669991700000|2022-12-02 14:35:00|1137.24|1136.74|1135.29|1134.79|1137.34|1136.84|1135.24|1134.74|0
1669992000000|2022-12-02 14:40:00|1135.19|1134.69|1134.49|1133.99|1135.59|1135.09|1134.24|1133.74|0
1669992300000|2022-12-02 14:45:00|1134.39|1133.89|1136.29|1135.79|1136.34|1135.84|1134.34|1133.84|0
1669992600000|2022-12-02 14:50:00|1136.34|1135.84|1136.79|1136.29|1137.24|1136.74|1135.89|1135.39|0
1669992900000|2022-12-02 14:55:00|1136.84|1136.34|1138.24|1137.74|1138.59|1138.09|1136.84|1136.34|0
1669993200000|2022-12-02 15:00:00|1138.34|1137.84|1137.39|1136.89|1138.39|1137.89|1137.29|1136.79|0
1669993500000|2022-12-02 15:05:00|1137.34|1136.84|1136.89|1136.39|1137.89|1137.39|1136.39|1135.89|0
1669993800000|2022-12-02 15:10:00|1136.97|1136.47|1136.67|1136.17|1137.12|1136.62|1135.72|1135.22|7
1669994100000|2022-12-02 15:15:00|1136.57|1136.07|1139|1136.5|1139|1137.77|1136.17|1135.67|13
1669994400000|2022-12-02 15:20:00|1139.01|1136.51|1138.56|1136.06|1139.24|1136.74|1138.32|1135.82|0
1669994700000|2022-12-02 15:25:00|1138.55|1136.05|1138.53|1136.03|1139.01|1136.51|1138.06|1135.56|0
1669995000000|2022-12-02 15:30:00|1138.54|1136.04|1139.92|1137.42|1139.93|1137.43|1138.07|1135.57|0
1669995300000|2022-12-02 15:35:00|1139.7|1137.2|1139.22|1136.72|1139.92|1137.42|1139|1136.5|0
1669995600000|2022-12-02 15:40:00|1139.44|1136.94|1139.69|1137.19|1139.92|1137.42|1139.22|1136.72|0
1669995900000|2022-12-02 15:45:00|1139.47|1136.97|1139.48|1136.98|1139.7|1137.2|1138.8|1136.3|0
1669996200000|2022-12-02 15:50:00|1139.26|1136.76|1139.27|1136.77|1139.74|1137.24|1139.01|1136.51|0
1669996500000|2022-12-02 15:55:00|1139.26|1136.76|1137.89|1135.39|1139.26|1136.76|1137.89|1135.39|0
1669996800000|2022-12-02 16:00:00|1137.9|1135.4|1137.44|1134.94|1138.13|1135.63|1137.2|1134.7|0
1669997100000|2022-12-02 16:05:00|1137.45|1134.95|1137|1134.5|1137.67|1135.17|1136.54|1134.04|0
1669997400000|2022-12-02 16:10:00|1137.22|1134.72|1137.67|1135.17|1137.68|1135.18|1136.98|1134.48|0
1669997700000|2022-12-02 16:15:00|1137.45|1134.95|1137.44|1134.94|1137.68|1135.18|1137.21|1134.71|0
1669998000000|2022-12-02 16:20:00|1137.45|1134.95|1138.13|1135.63|1138.13|1135.63|1137.22|1134.72|0
1669998300000|2022-12-02 16:25:00|1137.91|1135.41|1138.6|1136.1|1138.83|1136.33|1137.68|1135.18|0
1669998600000|2022-12-02 16:30:00|1138.82|1136.32|1138.61|1136.11|1139.05|1136.55|1138.37|1135.87|0
1669998900000|2022-12-02 16:35:00|1138.83|1136.33|1138.85|1136.35|1139.09|1136.59|1138.6|1136.1|0
1669999200000|2022-12-02 16:40:00|1138.84|1136.34|1139.55|1137.05|1140.01|1137.51|1138.84|1136.34|0
1669999500000|2022-12-02 16:45:00|1139.56|1137.06|1139.55|1137.05|1140.02|1137.52|1139.32|1136.82|0
1669999800000|2022-12-02 16:50:00|1139.66|1137.16|1139.55|1137.05|1139.77|1137.27|1139.31|1136.81|0
1670000100000|2022-12-02 16:55:00|1139.54|1137.04|1139.53|1137.03|1140.01|1137.51|1139.53|1137.03|0
1670000400000|2022-12-02 17:00:00|1139.42|1136.92|1139.1|1136.6|1139.54|1137.04|1139.08|1136.58|0
1670000700000|2022-12-02 17:05:00|1139.09|1136.59|1139.55|1137.05|1140.01|1137.51|1139.09|1136.59|0
1670001000000|2022-12-02 17:10:00|1139.56|1137.06|1139.8|1137.3|1140.03|1137.53|1139.34|1136.84|0
1670001300000|2022-12-02 17:15:00|1139.58|1137.08|1139.12|1136.62|1139.59|1137.09|1139.11|1136.61|0
1670001600000|2022-12-02 17:20:00|1139.11|1136.61|1138.89|1136.39|1139.35|1136.85|1138.88|1136.38|0
1670001900000|2022-12-02 17:25:00|1138.88|1136.38|1138.87|1136.37|1139.11|1136.61|1138.87|1136.37|0
1670002200000|2022-12-02 17:30:00|1138.88|1136.38|1138.88|1136.38|1139.11|1136.61|1138.87|1136.37|0
1670002500000|2022-12-02 17:35:00|1138.87|1136.37|1138.62|1136.12|1138.88|1136.38|1138.39|1135.89|0
1670002800000|2022-12-02 17:40:00|1138.61|1136.11|1138.63|1136.13|1138.86|1136.36|1138.39|1135.89|0
1670003100000|2022-12-02 17:45:00|1138.74|1136.24|1138.85|1136.35|1138.86|1136.36|1138.62|1136.12|0
1670003400000|2022-12-02 17:50:00|1138.84|1136.34|1138.85|1136.35|1139.08|1136.58|1138.62|1136.12|0
1670003700000|2022-12-02 17:55:00|1138.84|1136.34|1138.61|1136.11|1138.85|1136.35|1138.6|1136.1|0
1670004000000|2022-12-02 18:00:00|1138.6|1136.1|1138.38|1135.88|1139.07|1136.57|1138.38|1135.88|0
1670004300000|2022-12-02 18:05:00|1138.15|1135.65|1137.7|1135.2|1138.16|1135.66|1137.7|1135.2|0
1670004600000|2022-12-02 18:10:00|1137.71|1135.21|1137.94|1135.44|1138.16|1135.66|1137.47|1134.97|0
1670004900000|2022-12-02 18:15:00|1137.93|1135.43|1137.94|1135.44|1138.4|1135.9|1137.93|1135.43|0
1670005200000|2022-12-02 18:20:00|1137.93|1135.43|1137.94|1135.44|1138.17|1135.67|1137.71|1135.21|0
1670005500000|2022-12-02 18:25:00|1137.72|1135.22|1138.4|1135.9|1138.4|1135.9|1137.7|1135.2|0
1670005800000|2022-12-02 18:30:00|1138.39|1135.89|1138.18|1135.68|1138.41|1135.91|1138.17|1135.67|0
1670006100000|2022-12-02 18:35:00|1138.17|1135.67|1138.17|1135.67|1138.18|1135.68|1137.94|1135.44|0
1670006400000|2022-12-02 18:40:00|1138.18|1135.68|1138.41|1135.91|1138.64|1136.14|1138.17|1135.67|0
1670006700000|2022-12-02 18:45:00|1138.42|1135.92|1138.64|1136.14|1138.65|1136.15|1138.42|1135.92|0
1670007000000|2022-12-02 18:50:00|1138.42|1135.92|1138.64|1136.14|1138.64|1136.14|1138.41|1135.91|0
1670007300000|2022-12-02 18:55:00|1138.41|1135.91|1138.41|1135.91|1138.41|1135.91|1138.18|1135.68|0
1670007600000|2022-12-02 19:00:00|1138.42|1135.92|1138.41|1135.91|1138.64|1136.14|1138.18|1135.68|0
1670007900000|2022-12-02 19:05:00|1138.19|1135.69|1137.94|1135.44|1138.19|1135.69|1137.71|1135.21|0
1670008200000|2022-12-02 19:10:00|1137.83|1135.33|1138.39|1135.89|1138.39|1135.89|1137.7|1135.2|0
1670008500000|2022-12-02 19:15:00|1138.28|1135.78|1138.52|1136.02|1138.64|1136.14|1138.28|1135.78|0
1670008800000|2022-12-02 19:20:00|1138.41|1135.91|1138.41|1135.91|1138.64|1136.14|1138.17|1135.67|0
1670009100000|2022-12-02 19:25:00|1138.42|1135.92|1138.41|1135.91|1138.64|1136.14|1138.18|1135.68|0
1670009400000|2022-12-02 19:30:00|1138.18|1135.68|1138.42|1135.92|1138.42|1135.92|1137.95|1135.45|0
1670009700000|2022-12-02 19:35:00|1138.64|1136.14|1138.41|1135.91|1138.65|1136.15|1138.18|1135.68|0
1670010000000|2022-12-02 19:40:00|1138.63|1136.13|1138.63|1136.13|1138.64|1136.14|1138.4|1135.9|0
1670010300000|2022-12-02 19:45:00|1138.64|1136.14|1138.88|1136.38|1138.88|1136.38|1138.4|1135.9|0
1670010600000|2022-12-02 19:50:00|1138.89|1136.39|1139.35|1136.85|1139.35|1136.85|1138.88|1136.38|0
1670010900000|2022-12-02 19:55:00|1139.36|1136.86|1140.05|1137.55|1140.27|1137.77|1139.36|1136.86|0
1670011200000|2022-12-02 20:00:00|1140.28|1137.78|1140.52|1138.02|1140.53|1138.03|1139.82|1137.32|0
1670011500000|2022-12-02 20:05:00|1140.53|1138.03|1140.76|1138.26|1140.77|1138.27|1139.84|1137.34|0
1670011800000|2022-12-02 20:10:00|1140.77|1138.27|1140.77|1138.27|1141|1138.5|1140.3|1137.8|0
1670012100000|2022-12-02 20:15:00|1141|1138.5|1140.78|1138.28|1141.24|1138.74|1140.54|1138.04|0
1670012400000|2022-12-02 20:20:00|1140.77|1138.27|1140.08|1137.58|1140.78|1138.28|1140.08|1137.58|0
1670012700000|2022-12-02 20:25:00|1140.3|1137.8|1140.07|1137.57|1140.31|1137.81|1139.83|1137.33|0
1670013000000|2022-12-02 20:30:00|1140.06|1137.56|1139.37|1136.87|1140.08|1137.58|1139.37|1136.87|0
1670013300000|2022-12-02 20:35:00|1139.38|1136.88|1139.37|1136.87|1139.6|1137.1|1138.68|1136.18|0
1670013600000|2022-12-02 20:40:00|1139.15|1136.65|1139.37|1136.87|1139.6|1137.1|1139.13|1136.63|0
1670013900000|2022-12-02 20:45:00|1139.36|1136.86|1138.9|1136.4|1139.36|1136.86|1138.79|1136.29|0
1670014200000|2022-12-02 20:50:00|1138.91|1136.41|1139.59|1137.09|1139.83|1137.33|1138.89|1136.39|0
1670014500000|2022-12-02 20:55:00|1139.6|1137.1|1139.85|1137.35|1140.29|1137.79|1139.18|1136.68|0
1670014800000|2022-12-02 21:00:00|1139.49|1136.99|1138.87|1136.37|1139.49|1136.99|1138.6|1136.1|0
1670015100000|2022-12-02 21:05:00|1138.85|1136.35|1138.87|1136.37|1138.87|1136.37|1138.55|1136.05|0
1670015400000|2022-12-02 21:10:00|1138.78|1136.28|1138.55|1136.05|1138.92|1136.42|1138.44|1135.94|0
1670015700000|2022-12-02 21:15:00|1138.6|1136.1|1138.44|1135.94|1138.65|1136.15|1138.44|1135.94|0
1670016000000|2022-12-02 21:20:00|1138.51|1136.01|1138.44|1135.94|1138.51|1136.01|1138.44|1135.94|0
1670016300000|2022-12-02 21:25:00|1138.51|1136.01|1138.26|1135.76|1138.51|1136.01|1138.21|1135.71|0
1670016600000|2022-12-02 21:30:00|1138.3|1135.8|1138.3|1135.8|1138.3|1135.8|1138.26|1135.76|0
1670016900000|2022-12-02 21:35:00|1138.26|1135.76|1138.03|1135.53|1138.26|1135.76|1137.93|1135.43|0
1670017200000|2022-12-02 21:40:00|1137.98|1135.48|1137.89|1135.39|1138.03|1135.53|1137.82|1135.32|0
1670017500000|2022-12-02 21:45:00|1137.93|1135.43|1137.64|1135.14|1137.93|1135.43|1137.64|1135.14|0
1670017800000|2022-12-02 21:50:00|1137.68|1135.18|1137.68|1135.18|1137.73|1135.23|1137.64|1135.14|0
1670018100000|2022-12-02 21:55:00|1137.73|1135.23|1137.73|1135.23|1137.75|1135.25|1137.55|1135.05|0
1670018400000|2022-12-02 22:00:00|1137.75|1135.25|1137.75|1135.25|1137.75|1135.25|1137.75|1135.25|0
1670194800000|2022-12-04 23:00:00|1139.03|1136.53|1138.46|1135.96|1139.22|1136.72|1138.3|1135.8|0
1670195100000|2022-12-04 23:05:00|1138.48|1135.98|1138.21|1135.71|1138.76|1136.26|1138.05|1135.55|0
1670195400000|2022-12-04 23:10:00|1138.18|1135.68|1136.16|1133.66|1138.21|1135.71|1135.98|1133.48|0
1670195700000|2022-12-04 23:15:00|1136.14|1133.64|1135.79|1133.29|1136.21|1133.71|1135.77|1133.27|0
1670196000000|2022-12-04 23:20:00|1135.77|1133.27|1136.07|1133.57|1136.12|1133.62|1135.77|1133.27|0
1670196300000|2022-12-04 23:25:00|1136.02|1133.52|1136.25|1133.75|1136.32|1133.82|1136.02|1133.52|0
1670196600000|2022-12-04 23:30:00|1136.21|1133.71|1136.35|1133.85|1136.44|1133.94|1136.14|1133.64|0
1670196900000|2022-12-04 23:35:00|1136.37|1133.87|1136.16|1133.66|1136.64|1134.14|1136.02|1133.52|0
1670197200000|2022-12-04 23:40:00|1136.21|1133.71|1136.39|1133.89|1136.44|1133.94|1136.07|1133.57|0
1670197500000|2022-12-04 23:45:00|1136.37|1133.87|1136.92|1134.42|1136.92|1134.42|1136.37|1133.87|0
1670197800000|2022-12-04 23:50:00|1136.94|1134.44|1136.69|1134.19|1136.96|1134.46|1136.69|1134.19|0
1670198100000|2022-12-04 23:55:00|1136.73|1134.23|1136.73|1134.23|1137.01|1134.51|1136.69|1134.19|0
1670194800000|2022-12-04 23:00:00|1139.03|1136.53|1138.46|1135.96|1139.22|1136.72|1138.3|1135.8|0
1670195100000|2022-12-04 23:05:00|1138.48|1135.98|1138.21|1135.71|1138.76|1136.26|1138.05|1135.55|0
1670195400000|2022-12-04 23:10:00|1138.18|1135.68|1136.16|1133.66|1138.21|1135.71|1135.98|1133.48|0
1670195700000|2022-12-04 23:15:00|1136.14|1133.64|1135.79|1133.29|1136.21|1133.71|1135.77|1133.27|0
1670196000000|2022-12-04 23:20:00|1135.77|1133.27|1136.07|1133.57|1136.12|1133.62|1135.77|1133.27|0
1670196300000|2022-12-04 23:25:00|1136.02|1133.52|1136.25|1133.75|1136.32|1133.82|1136.02|1133.52|0
1670196600000|2022-12-04 23:30:00|1136.21|1133.71|1136.35|1133.85|1136.44|1133.94|1136.14|1133.64|0
1670196900000|2022-12-04 23:35:00|1136.37|1133.87|1136.16|1133.66|1136.64|1134.14|1136.02|1133.52|0
1670197200000|2022-12-04 23:40:00|1136.21|1133.71|1136.39|1133.89|1136.44|1133.94|1136.07|1133.57|0
1670197500000|2022-12-04 23:45:00|1136.37|1133.87|1136.92|1134.42|1136.92|1134.42|1136.37|1133.87|0
1670197800000|2022-12-04 23:50:00|1136.94|1134.44|1136.69|1134.19|1136.96|1134.46|1136.69|1134.19|0
1670198100000|2022-12-04 23:55:00|1136.73|1134.23|1136.73|1134.23|1137.01|1134.51|1136.69|1134.19|0
1670198400000|2022-12-05 00:00:00|1136.69|1134.19|1136.21|1133.71|1136.87|1134.37|1136.14|1133.64|0
1670198700000|2022-12-05 00:05:00|1136.16|1133.66|1136.6|1134.1|1136.64|1134.14|1136.16|1133.66|0
1670199000000|2022-12-05 00:10:00|1136.62|1134.12|1136.83|1134.33|1136.88|1134.38|1136.35|1133.85|0
1670199300000|2022-12-05 00:15:00|1136.84|1134.34|1136.51|1134.01|1137.17|1134.67|1136.5|1134|0
1670199600000|2022-12-05 00:20:00|1136.62|1134.12|1136.96|1134.46|1137.41|1134.91|1136.62|1134.12|0
1670199900000|2022-12-05 00:25:00|1137.18|1134.68|1136.96|1134.46|1137.18|1134.68|1136.5|1134|0
1670200200000|2022-12-05 00:30:00|1137.07|1134.57|1137.63|1135.13|1137.63|1135.13|1136.95|1134.45|0
1670200500000|2022-12-05 00:35:00|1137.85|1135.35|1137.63|1135.13|1137.85|1135.35|1137.63|1135.13|0
1670200800000|2022-12-05 00:40:00|1137.4|1134.9|1137.07|1134.57|1137.4|1134.9|1136.95|1134.45|0
1670201100000|2022-12-05 00:45:00|1137.18|1134.68|1137.07|1134.57|1137.41|1134.91|1137.07|1134.57|0
1670201400000|2022-12-05 00:50:00|1137.18|1134.68|1136.94|1134.44|1137.41|1134.91|1136.94|1134.44|0
1670201700000|2022-12-05 00:55:00|1136.95|1134.45|1136.72|1134.22|1136.95|1134.45|1136.72|1134.22|0
1670202000000|2022-12-05 01:00:00|1136.83|1134.33|1136.95|1134.45|1137.17|1134.67|1136.72|1134.22|0
1670202300000|2022-12-05 01:05:00|1137.06|1134.56|1137.06|1134.56|1137.17|1134.67|1136.83|1134.33|0
1670202600000|2022-12-05 01:10:00|1137.17|1134.67|1136.95|1134.45|1137.17|1134.67|1136.72|1134.22|0
1670202900000|2022-12-05 01:15:00|1137.06|1134.56|1136.49|1133.99|1137.17|1134.67|1136.49|1133.99|0
1670203200000|2022-12-05 01:20:00|1136.5|1134|1139.17|1136.67|1139.17|1136.67|1136.49|1133.99|0
1670203500000|2022-12-05 01:25:00|1138.95|1136.45|1140.17|1137.67|1140.18|1137.68|1138.95|1136.45|0
1670203800000|2022-12-05 01:30:00|1140.18|1137.68|1140.4|1137.9|1140.4|1137.9|1139.95|1137.45|0
1670204100000|2022-12-05 01:35:00|1140.29|1137.79|1140.18|1137.68|1140.4|1137.9|1140.17|1137.67|0
1670204400000|2022-12-05 01:40:00|1140.4|1137.9|1140.17|1137.67|1140.4|1137.9|1139.95|1137.45|0
1670204700000|2022-12-05 01:45:00|1140.16|1137.66|1139.94|1137.44|1140.16|1137.66|1139.71|1137.21|0
1670205000000|2022-12-05 01:50:00|1140.05|1137.55|1140.39|1137.89|1140.39|1137.89|1140.05|1137.55|0
1670205300000|2022-12-05 01:55:00|1140.61|1138.11|1140.27|1137.77|1140.62|1138.12|1140.16|1137.66|0
1670205600000|2022-12-05 02:00:00|1140.16|1137.66|1140.61|1138.11|1140.61|1138.11|1140.16|1137.66|0
1670205900000|2022-12-05 02:05:00|1140.62|1138.12|1140.84|1138.34|1140.84|1138.34|1140.61|1138.11|0
1670206200000|2022-12-05 02:10:00|1140.73|1138.23|1140.61|1138.11|1140.84|1138.34|1140.61|1138.11|0
1670206500000|2022-12-05 02:15:00|1140.39|1137.89|1140.39|1137.89|1140.39|1137.89|1140.38|1137.88|0
1670206800000|2022-12-05 02:20:00|1140.17|1137.67|1140.17|1137.67|1140.39|1137.89|1139.94|1137.44|0
1670207100000|2022-12-05 02:25:00|1140.06|1137.56|1139.95|1137.45|1140.17|1137.67|1139.94|1137.44|0
1670207400000|2022-12-05 02:30:00|1140.17|1137.67|1140.17|1137.67|1140.18|1137.68|1139.95|1137.45|0
1670207700000|2022-12-05 02:35:00|1139.95|1137.45|1140.17|1137.67|1140.18|1137.68|1139.95|1137.45|0
1670208000000|2022-12-05 02:40:00|1139.95|1137.45|1140.18|1137.68|1140.18|1137.68|1139.95|1137.45|0
1670208300000|2022-12-05 02:45:00|1140.07|1137.57|1140.18|1137.68|1140.18|1137.68|1139.95|1137.45|0
1670208600000|2022-12-05 02:50:00|1140.17|1137.67|1140.18|1137.68|1140.18|1137.68|1140.17|1137.67|0
1670208900000|2022-12-05 02:55:00|1140.17|1137.67|1139.95|1137.45|1140.18|1137.68|1139.95|1137.45|0
1670209200000|2022-12-05 03:00:00|1140.17|1137.67|1140.17|1137.67|1140.17|1137.67|1139.95|1137.45|0
1670209500000|2022-12-05 03:05:00|1140.06|1137.56|1139.95|1137.45|1140.18|1137.68|1139.95|1137.45|0
1670209800000|2022-12-05 03:10:00|1138.95|1136.45|1138.18|1135.68|1139.06|1136.56|1138.06|1135.56|0
1670210100000|2022-12-05 03:15:00|1138.17|1135.67|1138.18|1135.68|1138.18|1135.68|1138.17|1135.67|0
1670210400000|2022-12-05 03:20:00|1138.17|1135.67|1138.18|1135.68|1138.18|1135.68|1137.95|1135.45|0
1670210700000|2022-12-05 03:25:00|1138.4|1135.9|1138.18|1135.68|1138.4|1135.9|1138.18|1135.68|0
1670211000000|2022-12-05 03:30:00|1138.07|1135.57|1138.18|1135.68|1138.4|1135.9|1137.95|1135.45|0
1670211300000|2022-12-05 03:35:00|1138.4|1135.9|1138.4|1135.9|1138.4|1135.9|1138.18|1135.68|0
1670212200000|2022-12-05 03:50:00|1138.41|1135.91|1138.4|1135.9|1138.41|1135.91|1138.4|1135.9|0
1670212500000|2022-12-05 03:55:00|1138.41|1135.91|1138.41|1135.91|1138.41|1135.91|1138.4|1135.9|0
1670212800000|2022-12-05 04:00:00|1138.4|1135.9|1138.29|1135.79|1138.4|1135.9|1138.18|1135.68|0
1670213100000|2022-12-05 04:05:00|1138.18|1135.68|1138.4|1135.9|1138.41|1135.91|1138.18|1135.68|0
1670213400000|2022-12-05 04:10:00|1138.41|1135.91|1138.4|1135.9|1138.41|1135.91|1138.4|1135.9|0
1670213700000|2022-12-05 04:15:00|1138.18|1135.68|1138.4|1135.9|1138.4|1135.9|1138.18|1135.68|0
1670214000000|2022-12-05 04:20:00|1138.18|1135.68|1138.4|1135.9|1138.4|1135.9|1138.18|1135.68|0
1670214300000|2022-12-05 04:25:00|1138.39|1135.89|1138.39|1135.89|1138.4|1135.9|1138.17|1135.67|0
1670214600000|2022-12-05 04:30:00|1138.4|1135.9|1138.17|1135.67|1138.4|1135.9|1138.17|1135.67|0
1670214900000|2022-12-05 04:35:00|1138.16|1135.66|1137.94|1135.44|1138.16|1135.66|1137.94|1135.44|0
1670215200000|2022-12-05 04:40:00|1137.95|1135.45|1137.94|1135.44|1137.95|1135.45|1137.94|1135.44|0
1670215500000|2022-12-05 04:45:00|1137.44|1134.94|1137.67|1135.17|1137.67|1135.17|1137.44|1134.94|0
1670216100000|2022-12-05 04:55:00|1137.68|1135.18|1137.68|1135.18|1137.68|1135.18|1137.68|1135.18|0
1670216400000|2022-12-05 05:00:00|1137.67|1135.17|1137.45|1134.95|1137.67|1135.17|1137.45|1134.95|0
1670216700000|2022-12-05 05:05:00|1137.67|1135.17|1137.22|1134.72|1137.67|1135.17|1137.22|1134.72|0
1670217000000|2022-12-05 05:10:00|1137.45|1134.95|1137.45|1134.95|1137.45|1134.95|1137.22|1134.72|0
1670217300000|2022-12-05 05:15:00|1137.44|1134.94|1137.45|1134.95|1137.45|1134.95|1137.44|1134.94|0
1670217900000|2022-12-05 05:25:00|1137.67|1135.17|1137.67|1135.17|1137.67|1135.17|1137.67|1135.17|0
1670218200000|2022-12-05 05:30:00|1137.78|1135.28|1137.9|1135.4|1137.9|1135.4|1137.67|1135.17|0
1670218500000|2022-12-05 05:35:00|1137.68|1135.18|1137.67|1135.17|1137.68|1135.18|1137.67|1135.17|0
1670218800000|2022-12-05 05:40:00|1137.89|1135.39|1137.89|1135.39|1137.89|1135.39|1137.89|1135.39|0
1670219100000|2022-12-05 05:45:00|1138.12|1135.62|1137.89|1135.39|1138.12|1135.62|1137.89|1135.39|0
1670219400000|2022-12-05 05:50:00|1137.9|1135.4|1137.67|1135.17|1137.9|1135.4|1137.67|1135.17|0
1670219700000|2022-12-05 05:55:00|1137.78|1135.28|1137.9|1135.4|1137.9|1135.4|1137.67|1135.17|0
1670220300000|2022-12-05 06:05:00|1137.68|1135.18|1137.67|1135.17|1137.68|1135.18|1137.67|1135.17|0
1670220600000|2022-12-05 06:10:00|1137.68|1135.18|1136.72|1134.22|1137.68|1135.18|1136.72|1134.22|0
1670220900000|2022-12-05 06:15:00|1136.71|1134.21|1136.72|1134.22|1136.95|1134.45|1136.71|1134.21|0
1670221200000|2022-12-05 06:20:00|1136.6|1134.1|1136.72|1134.22|1136.72|1134.22|1136.49|1133.99|0
1670221500000|2022-12-05 06:25:00|1136.6|1134.1|1136.5|1134|1136.72|1134.22|1136.49|1133.99|0
1670221800000|2022-12-05 06:30:00|1136.49|1133.99|1136.27|1133.77|1136.5|1134|1136.27|1133.77|0
1670222100000|2022-12-05 06:35:00|1135.27|1132.77|1135.27|1132.77|1135.5|1133|1135.27|1132.77|0
1670222400000|2022-12-05 06:40:00|1135.28|1132.78|1135.28|1132.78|1135.28|1132.78|1135.27|1132.77|0
1670222700000|2022-12-05 06:45:00|1135.5|1133|1135.5|1133|1135.5|1133|1135.28|1132.78|0
1670223000000|2022-12-05 06:50:00|1135.51|1133.01|1136.18|1133.68|1136.18|1133.68|1135.51|1133.01|0
1670223300000|2022-12-05 06:55:00|1135.96|1133.46|1136.18|1133.68|1136.18|1133.68|1135.96|1133.46|0
1670223600000|2022-12-05 07:00:00|1135.96|1133.46|1135.72|1133.22|1136.18|1133.68|1135.5|1133|0
1670223900000|2022-12-05 07:05:00|1135.5|1133|1135.48|1132.98|1135.5|1133|1135.26|1132.76|0
1670224200000|2022-12-05 07:10:00|1135.26|1132.76|1135.02|1132.52|1135.48|1132.98|1134.57|1132.07|0
1670224500000|2022-12-05 07:15:00|1134.9|1132.4|1135.7|1133.2|1135.7|1133.2|1134.9|1132.4|0
1670224800000|2022-12-05 07:20:00|1135.48|1132.98|1135.24|1132.74|1135.7|1133.2|1135.02|1132.52|0
1670225100000|2022-12-05 07:25:00|1135.46|1132.96|1135.68|1133.18|1135.68|1133.18|1135.13|1132.63|0
1670225400000|2022-12-05 07:30:00|1135.69|1133.19|1135.92|1133.42|1136.14|1133.64|1135.46|1132.96|0
1670225700000|2022-12-05 07:35:00|1135.91|1133.41|1135.69|1133.19|1136.14|1133.64|1135.47|1132.97|0
1670226000000|2022-12-05 07:40:00|1135.7|1133.2|1135.24|1132.74|1135.92|1133.42|1135.24|1132.74|0
1670226300000|2022-12-05 07:45:00|1135.46|1132.96|1136.45|1133.95|1136.46|1133.96|1135.23|1132.73|0
1670226600000|2022-12-05 07:50:00|1136.46|1133.96|1136.13|1133.63|1136.91|1134.41|1135.9|1133.4|0
1670226900000|2022-12-05 07:55:00|1136.14|1133.64|1133.68|1131.18|1136.36|1133.86|1133.12|1130.62|0
1670227200000|2022-12-05 08:00:00|1133.57|1131.07|1131.22|1128.72|1133.8|1131.3|1130.13|1127.63|0
1670227500000|2022-12-05 08:05:00|1131.23|1128.73|1134.47|1133.97|1134.92|1134.42|1131|1128.5|0
1670227800000|2022-12-05 08:10:00|1134.42|1133.92|1135.67|1135.17|1136.07|1135.57|1133.92|1133.42|0
1670228100000|2022-12-05 08:15:00|1135.72|1135.22|1138.02|1137.52|1138.07|1137.57|1135.47|1134.97|0
1670228400000|2022-12-05 08:20:00|1138.07|1137.57|1138.52|1138.02|1138.82|1138.32|1136.52|1136.02|23
1670228700000|2022-12-05 08:25:00|1138.47|1137.97|1136.62|1136.12|1138.62|1138.12|1136.62|1136.12|0
1670229000000|2022-12-05 08:30:00|1136.57|1136.07|1138.17|1137.67|1138.22|1137.72|1136.07|1135.57|0
1670229300000|2022-12-05 08:35:00|1138.22|1137.72|1139.42|1138.92|1139.82|1139.32|1138.22|1137.72|0
1670229600000|2022-12-05 08:40:00|1139.37|1138.87|1136.37|1135.87|1139.62|1139.12|1135.92|1135.42|8
1670229900000|2022-12-05 08:45:00|1136.32|1135.82|1136.02|1135.52|1136.62|1136.12|1135.82|1135.32|2
1670230200000|2022-12-05 08:50:00|1136.38|1135.88|1136.93|1136.43|1137.08|1136.58|1136.28|1135.78|0
1670230500000|2022-12-05 08:55:00|1136.83|1136.33|1137.13|1136.63|1137.18|1136.68|1136.08|1135.58|3
1670230800000|2022-12-05 09:00:00|1137.08|1136.58|1138.03|1137.53|1138.08|1137.58|1136.18|1135.68|3
1670231100000|2022-12-05 09:05:00|1137.98|1137.48|1136.08|1135.58|1138.43|1137.93|1136.03|1135.53|0
1670231400000|2022-12-05 09:10:00|1136.13|1135.63|1136.83|1136.33|1136.93|1136.43|1135.88|1135.38|2
1670231700000|2022-12-05 09:15:00|1136.88|1136.38|1137.28|1136.78|1137.28|1136.78|1136.48|1135.98|0
1670232000000|2022-12-05 09:20:00|1137.33|1136.83|1138.03|1137.53|1138.68|1138.18|1137.23|1136.73|2
1670232300000|2022-12-05 09:25:00|1137.98|1137.48|1138.63|1138.13|1138.68|1138.18|1137.78|1137.28|0
1670232600000|2022-12-05 09:30:00|1138.68|1138.18|1139.23|1138.73|1139.38|1138.88|1138.33|1137.83|0
1670232900000|2022-12-05 09:35:00|1139.28|1138.78|1139.43|1138.93|1139.78|1139.28|1138.88|1138.38|0
1670233200000|2022-12-05 09:40:00|1139.38|1138.88|1139.63|1139.13|1139.63|1139.13|1138.93|1138.43|0
1670233500000|2022-12-05 09:45:00|1139.58|1139.08|1140.83|1140.33|1140.88|1140.38|1139.43|1138.93|1
1670233800000|2022-12-05 09:50:00|1140.88|1140.38|1140.03|1139.53|1140.93|1140.43|1139.98|1139.48|0
1670234100000|2022-12-05 09:55:00|1139.98|1139.48|1139.83|1139.33|1139.98|1139.48|1139.53|1139.03|0
1670234400000|2022-12-05 10:00:00|1139.88|1139.38|1139.73|1139.23|1140.28|1139.78|1139.68|1139.18|0
1670234700000|2022-12-05 10:05:00|1139.78|1139.28|1140.53|1140.03|1140.83|1140.33|1139.68|1139.18|0
1670235000000|2022-12-05 10:10:00|1140.48|1139.98|1139.58|1139.08|1140.98|1140.48|1139.58|1139.08|3
1670235300000|2022-12-05 10:15:00|1139.63|1139.13|1139.78|1139.28|1140.03|1139.53|1139.53|1139.03|0
1670235600000|2022-12-05 10:20:00|1139.73|1139.23|1139.23|1138.73|1139.73|1139.23|1139.03|1138.53|0
1670235900000|2022-12-05 10:25:00|1139.13|1138.63|1139.63|1139.13|1139.68|1139.18|1139.13|1138.63|0
1670236200000|2022-12-05 10:30:00|1139.58|1139.08|1139.68|1139.18|1139.73|1139.23|1139.28|1138.78|0
1670236500000|2022-12-05 10:35:00|1139.73|1139.23|1138.68|1138.18|1139.88|1139.38|1138.33|1137.83|0
1670236800000|2022-12-05 10:40:00|1138.63|1138.13|1139.33|1138.83|1139.63|1139.13|1138.43|1137.93|3
1670237100000|2022-12-05 10:45:00|1139.38|1138.88|1138.83|1138.33|1139.43|1138.93|1138.13|1137.63|0
1670237400000|2022-12-05 10:50:00|1138.88|1138.38|1137.73|1137.23|1139.08|1138.58|1137.63|1137.13|0
1670237700000|2022-12-05 10:55:00|1137.68|1137.18|1136.93|1136.43|1137.73|1137.23|1136.68|1136.18|0
1670238000000|2022-12-05 11:00:00|1136.98|1136.48|1138.63|1138.13|1138.63|1138.13|1136.98|1136.48|0
1670238300000|2022-12-05 11:05:00|1138.58|1138.08|1139.23|1138.73|1139.38|1138.88|1138.23|1137.73|0
1670238600000|2022-12-05 11:10:00|1139.28|1138.78|1140.23|1139.73|1140.63|1140.13|1139.08|1138.58|34
1670238900000|2022-12-05 11:15:00|1140.28|1139.78|1139.88|1139.38|1140.43|1139.93|1139.68|1139.18|1
1670239200000|2022-12-05 11:20:00|1139.93|1139.43|1139.53|1139.03|1140.53|1140.03|1139.43|1138.93|6
1670239500000|2022-12-05 11:25:00|1139.48|1138.98|1139.08|1138.58|1139.63|1139.13|1138.88|1138.38|0
1670239800000|2022-12-05 11:30:00|1139.13|1138.63|1139.03|1138.53|1139.38|1138.88|1138.38|1137.88|0
1670240100000|2022-12-05 11:35:00|1138.93|1138.43|1138.78|1138.28|1139.23|1138.73|1138.58|1138.08|11
1670240400000|2022-12-05 11:40:00|1138.83|1138.33|1139.28|1138.78|1139.48|1138.98|1138.48|1137.98|0
1670240700000|2022-12-05 11:45:00|1139.33|1138.83|1141.28|1140.78|1141.28|1140.78|1139.28|1138.78|7
1670241000000|2022-12-05 11:50:00|1141.23|1140.73|1141.73|1141.23|1142.18|1141.68|1141.23|1140.73|0
1670241300000|2022-12-05 11:55:00|1141.68|1141.18|1141.23|1140.73|1141.73|1141.23|1141.13|1140.63|0
1670241600000|2022-12-05 12:00:00|1141.13|1140.63|1141.53|1141.03|1141.58|1141.08|1140.73|1140.23|0
1670241900000|2022-12-05 12:05:00|1141.48|1140.98|1140.83|1140.33|1141.83|1141.33|1140.73|1140.23|0
1670242200000|2022-12-05 12:10:00|1140.88|1140.38|1140.43|1139.93|1141.08|1140.58|1140.43|1139.93|0
1670242500000|2022-12-05 12:15:00|1140.53|1140.03|1140.28|1139.78|1140.58|1140.08|1140.08|1139.58|0
1670242800000|2022-12-05 12:20:00|1140.33|1139.83|1140.38|1139.88|1140.63|1140.13|1140.23|1139.73|0
1670243100000|2022-12-05 12:25:00|1140.48|1139.98|1140.43|1139.93|1140.58|1140.08|1140.33|1139.83|0
1670243400000|2022-12-05 12:30:00|1140.38|1139.88|1139.83|1139.33|1140.43|1139.93|1139.73|1139.23|0
1670243700000|2022-12-05 12:35:00|1139.88|1139.38|1139.63|1139.13|1140.03|1139.53|1139.53|1139.03|0
1670244000000|2022-12-05 12:40:00|1139.33|1138.83|1139.88|1139.38|1139.93|1139.43|1139.33|1138.83|0
1670244300000|2022-12-05 12:45:00|1139.93|1139.43|1139.63|1139.13|1140.08|1139.58|1139.53|1139.03|1
1670244600000|2022-12-05 12:50:00|1139.58|1139.08|1139.73|1139.23|1140.03|1139.53|1139.58|1139.08|0
1670244900000|2022-12-05 12:55:00|1139.78|1139.28|1140.48|1139.98|1140.48|1139.98|1139.78|1139.28|0
1670245200000|2022-12-05 13:00:00|1140.43|1139.93|1140.78|1140.28|1140.83|1140.33|1140.38|1139.88|27
1670245500000|2022-12-05 13:05:00|1140.83|1140.33|1140.43|1139.93|1140.83|1140.33|1140.38|1139.88|1
1670245800000|2022-12-05 13:10:00|1140.53|1140.03|1140.18|1139.68|1140.53|1140.03|1139.98|1139.48|0
1670246100000|2022-12-05 13:15:00|1140.23|1139.73|1140.18|1139.68|1140.48|1139.98|1140.13|1139.63|0
1670246400000|2022-12-05 13:20:00|1140.23|1139.73|1141.38|1140.88|1142.18|1141.68|1140.03|1139.53|0
1670246700000|2022-12-05 13:25:00|1141.33|1140.83|1141.23|1140.73|1141.63|1141.13|1141.08|1140.58|0
1670247000000|2022-12-05 13:30:00|1141.28|1140.78|1142.28|1141.78|1142.28|1141.78|1141.28|1140.78|0
1670247300000|2022-12-05 13:35:00|1142.38|1141.88|1143.18|1142.68|1143.18|1142.68|1142.38|1141.88|0
1670247600000|2022-12-05 13:40:00|1143.28|1142.78|1142.68|1142.18|1143.28|1142.78|1142.53|1142.03|0
1670247900000|2022-12-05 13:45:00|1142.63|1142.13|1142.98|1142.48|1143.13|1142.63|1142.23|1141.73|2
1670248200000|2022-12-05 13:50:00|1143.03|1142.53|1141.68|1141.18|1143.03|1142.53|1141.63|1141.13|0
1670248500000|2022-12-05 13:55:00|1141.73|1141.23|1141.93|1141.43|1141.98|1141.48|1141.03|1140.53|2
1670248800000|2022-12-05 14:00:00|1141.98|1141.48|1141.33|1140.83|1141.98|1141.48|1141.03|1140.53|3
1670249100000|2022-12-05 14:05:00|1141.38|1140.88|1141.43|1140.93|1141.53|1141.03|1140.58|1140.08|25
1670249400000|2022-12-05 14:10:00|1141.18|1140.68|1141.53|1141.03|1141.53|1141.03|1140.53|1140.03|4
1670249700000|2022-12-05 14:15:00|1141.58|1141.08|1141.28|1140.78|1142.08|1141.58|1141.23|1140.73|5
1670250000000|2022-12-05 14:20:00|1141.23|1140.73|1142.23|1141.73|1142.28|1141.78|1141.13|1140.63|21
1670250300000|2022-12-05 14:25:00|1142.28|1141.78|1141.73|1141.23|1142.43|1141.93|1141.58|1141.08|2
1670250600000|2022-12-05 14:30:00|1141.78|1141.28|1143.48|1142.98|1143.68|1143.18|1140.93|1140.43|29
1670250900000|2022-12-05 14:35:00|1143.38|1142.88|1144.28|1143.78|1144.73|1144.23|1143.38|1142.88|40
1670251200000|2022-12-05 14:40:00|1144.18|1143.68|1144.03|1143.53|1144.83|1144.33|1143.83|1143.33|2
1670251500000|2022-12-05 14:45:00|1143.98|1143.48|1143.93|1143.43|1144.23|1143.73|1143.13|1142.63|1
1670251800000|2022-12-05 14:50:00|1143.98|1143.48|1141.08|1140.58|1144.18|1143.68|1140.03|1139.53|0
1670252100000|2022-12-05 14:55:00|1141.03|1140.53|1140.38|1139.88|1141.08|1140.58|1139.53|1139.03|0
1670252400000|2022-12-05 15:00:00|1140.33|1139.83|1139.73|1139.23|1140.43|1139.93|1138.58|1138.08|40
1670252700000|2022-12-05 15:05:00|1139.68|1139.18|1139.53|1139.03|1140.23|1139.73|1139.18|1138.68|4
1670253000000|2022-12-05 15:10:00|1139.41|1138.91|1139.41|1138.91|1140.76|1140.26|1138.61|1138.11|30
1670253300000|2022-12-05 15:15:00|1139.46|1138.96|1140|1137.5|1140.16|1139.66|1138.76|1137.5|7
1670253600000|2022-12-05 15:20:00|1140.23|1137.73|1140.01|1137.51|1140.46|1137.96|1139.76|1137.26|0
1670253900000|2022-12-05 15:25:00|1140.02|1137.52|1139.79|1137.29|1140.95|1138.45|1139.78|1137.28|1017
1670254200000|2022-12-05 15:30:00|1139.8|1137.3|1140.92|1138.42|1140.93|1138.43|1139.09|1136.59|0
1670254500000|2022-12-05 15:35:00|1140.7|1138.2|1140.93|1138.43|1141.16|1138.66|1140.69|1138.19|0
1670254800000|2022-12-05 15:40:00|1140.94|1138.44|1141.39|1138.89|1141.63|1139.13|1140.93|1138.43|0
1670255100000|2022-12-05 15:45:00|1141.4|1138.9|1141.18|1138.68|1141.62|1139.12|1140.94|1138.44|0
1670255400000|2022-12-05 15:50:00|1141.17|1138.67|1140.92|1138.42|1141.4|1138.9|1140.69|1138.19|0
1670255700000|2022-12-05 15:55:00|1140.93|1138.43|1141.39|1138.89|1141.39|1138.89|1140.92|1138.42|0
1670256000000|2022-12-05 16:00:00|1141.61|1139.11|1141.4|1138.9|1141.86|1139.36|1140.93|1138.43|0
1670256300000|2022-12-05 16:05:00|1141.62|1139.12|1141.85|1139.35|1142.07|1139.57|1141.16|1138.66|0
1670256600000|2022-12-05 16:10:00|1141.84|1139.34|1141.84|1139.34|1142.54|1140.04|1141.62|1139.12|0
1670256900000|2022-12-05 16:15:00|1141.85|1139.35|1141.35|1138.85|1142.07|1139.57|1141.13|1138.63|0
1670257200000|2022-12-05 16:20:00|1141.36|1138.86|1141.11|1138.61|1141.36|1138.86|1140.88|1138.38|0
1670257500000|2022-12-05 16:25:00|1140.88|1138.38|1141.33|1138.83|1141.33|1138.83|1140.65|1138.15|0
1670257800000|2022-12-05 16:30:00|1141.34|1138.84|1139.95|1137.45|1141.34|1138.84|1139.95|1137.45|0
1670258100000|2022-12-05 16:35:00|1139.73|1137.23|1140.18|1137.68|1140.19|1137.69|1139.71|1137.21|0
1670258400000|2022-12-05 16:40:00|1140.19|1137.69|1139.96|1137.46|1140.42|1137.92|1139.96|1137.46|0
1670258700000|2022-12-05 16:45:00|1139.95|1137.45|1139.95|1137.45|1140.41|1137.91|1139.95|1137.45|0
1670259000000|2022-12-05 16:50:00|1139.96|1137.46|1139.94|1137.44|1140.42|1137.92|1139.93|1137.43|0
1670259300000|2022-12-05 16:55:00|1139.93|1137.43|1138.78|1136.28|1139.93|1137.43|1138.78|1136.28|0
1670259600000|2022-12-05 17:00:00|1138.67|1136.17|1138.99|1136.49|1138.99|1136.49|1138.32|1135.82|0
1670259900000|2022-12-05 17:05:00|1139|1136.5|1139.46|1136.96|1139.47|1136.97|1138.99|1136.49|0
1670260200000|2022-12-05 17:10:00|1139.24|1136.74|1139.46|1136.96|1139.46|1136.96|1139|1136.5|0
1670260500000|2022-12-05 17:15:00|1139.24|1136.74|1139.71|1137.21|1139.93|1137.43|1139.24|1136.74|0
1670260800000|2022-12-05 17:20:00|1139.93|1137.43|1140.17|1137.67|1140.17|1137.67|1139.7|1137.2|0
1670261100000|2022-12-05 17:25:00|1139.94|1137.44|1139.7|1137.2|1140.17|1137.67|1139.48|1136.98|0
1670261400000|2022-12-05 17:30:00|1139.58|1137.08|1138.77|1136.27|1139.71|1137.21|1138.76|1136.26|0
1670261700000|2022-12-05 17:35:00|1138.76|1136.26|1139.22|1136.72|1139.46|1136.96|1138.76|1136.26|0
1670262000000|2022-12-05 17:40:00|1139.21|1136.71|1138.76|1136.26|1139.22|1136.72|1138.75|1136.25|0
1670262300000|2022-12-05 17:45:00|1138.77|1136.27|1139.44|1136.94|1139.45|1136.95|1138.77|1136.27|0
1670262600000|2022-12-05 17:50:00|1139.21|1136.71|1138.75|1136.25|1139.44|1136.94|1138.74|1136.24|0
1670262900000|2022-12-05 17:55:00|1138.74|1136.24|1138.74|1136.24|1138.98|1136.48|1138.51|1136.01|0
1670263200000|2022-12-05 18:00:00|1138.97|1136.47|1138.75|1136.25|1139.21|1136.71|1138.74|1136.24|0
1670263500000|2022-12-05 18:05:00|1138.97|1136.47|1138.98|1136.48|1139.21|1136.71|1138.74|1136.24|0
1670263800000|2022-12-05 18:10:00|1138.99|1136.49|1139.44|1136.94|1139.45|1136.95|1138.75|1136.25|0
1670264100000|2022-12-05 18:15:00|1139.45|1136.95|1139.22|1136.72|1139.45|1136.95|1139.21|1136.71|0
1670264400000|2022-12-05 18:20:00|1139.21|1136.71|1138.29|1135.79|1139.21|1136.71|1138.29|1135.79|0
1670264700000|2022-12-05 18:25:00|1138.51|1136.01|1138.74|1136.24|1138.74|1136.24|1138.28|1135.78|0
1670265000000|2022-12-05 18:30:00|1138.75|1136.25|1139.2|1136.7|1139.21|1136.71|1138.52|1136.02|0
1670265300000|2022-12-05 18:35:00|1139.21|1136.71|1139.44|1136.94|1139.67|1137.17|1138.97|1136.47|0
1670265600000|2022-12-05 18:40:00|1139.45|1136.95|1138.61|1136.11|1139.67|1137.17|1138.61|1136.11|0
1670265900000|2022-12-05 18:45:00|1138.84|1136.34|1138.61|1136.11|1138.84|1136.34|1138.6|1136.1|0
1670266200000|2022-12-05 18:50:00|1138.38|1135.88|1138.14|1135.64|1138.38|1135.88|1137.91|1135.41|0
1670266500000|2022-12-05 18:55:00|1138.13|1135.63|1137.07|1134.57|1138.14|1135.64|1136.84|1134.34|0
1670266800000|2022-12-05 19:00:00|1137.08|1134.58|1137.06|1134.56|1137.08|1134.58|1136.6|1134.1|0
1670267100000|2022-12-05 19:05:00|1136.84|1134.34|1137.29|1134.79|1137.3|1134.8|1136.84|1134.34|0
1670267400000|2022-12-05 19:10:00|1137.3|1134.8|1137.99|1135.49|1137.99|1135.49|1137.29|1134.79|0
1670267700000|2022-12-05 19:15:00|1137.98|1135.48|1137.3|1134.8|1137.98|1135.48|1137.3|1134.8|0
1670268000000|2022-12-05 19:20:00|1137.52|1135.02|1137.05|1134.55|1137.53|1135.03|1136.82|1134.32|0
1670268300000|2022-12-05 19:25:00|1136.83|1134.33|1137.05|1134.55|1137.29|1134.79|1136.59|1134.09|0
1670268600000|2022-12-05 19:30:00|1137.04|1134.54|1136.58|1134.08|1137.05|1134.55|1136.58|1134.08|0
1670268900000|2022-12-05 19:35:00|1136.59|1134.09|1136.59|1134.09|1137.05|1134.55|1136.58|1134.08|0
1670269200000|2022-12-05 19:40:00|1136.81|1134.31|1136.59|1134.09|1136.81|1134.31|1136.34|1133.84|0
1670269500000|2022-12-05 19:45:00|1136.58|1134.08|1136.81|1134.31|1136.81|1134.31|1135.89|1133.39|0
1670269800000|2022-12-05 19:50:00|1137.04|1134.54|1137.04|1134.54|1137.27|1134.77|1136.81|1134.31|0
1670270100000|2022-12-05 19:55:00|1137.05|1134.55|1137.05|1134.55|1137.28|1134.78|1136.58|1134.08|0
1670270400000|2022-12-05 20:00:00|1137.06|1134.56|1137.29|1134.79|1137.51|1135.01|1136.82|1134.32|0
1670270700000|2022-12-05 20:05:00|1137.28|1134.78|1137.29|1134.79|1137.3|1134.8|1136.81|1134.31|0
1670271000000|2022-12-05 20:10:00|1137.06|1134.56|1137.53|1135.03|1137.53|1135.03|1136.82|1134.32|0
1670271300000|2022-12-05 20:15:00|1137.31|1134.81|1137.06|1134.56|1137.53|1135.03|1136.61|1134.11|0
1670271600000|2022-12-05 20:20:00|1136.84|1134.34|1137.06|1134.56|1137.3|1134.8|1136.83|1134.33|0
1670271900000|2022-12-05 20:25:00|1137.07|1134.57|1136.81|1134.31|1137.29|1134.79|1136.59|1134.09|0
1670272200000|2022-12-05 20:30:00|1136.82|1134.32|1137.52|1135.02|1137.53|1135.03|1136.81|1134.31|0
1670272500000|2022-12-05 20:35:00|1137.74|1135.24|1137.51|1135.01|1138.22|1135.72|1137.5|1135|0
1670272800000|2022-12-05 20:40:00|1137.5|1135|1137.51|1135.01|1137.74|1135.24|1137.26|1134.76|0
1670273100000|2022-12-05 20:45:00|1137.74|1135.24|1137.51|1135.01|1137.75|1135.25|1137.27|1134.77|0
1670273400000|2022-12-05 20:50:00|1137.73|1135.23|1137.98|1135.48|1137.99|1135.49|1137.27|1134.77|0
1670273700000|2022-12-05 20:55:00|1137.99|1135.49|1137.77|1135.27|1138.46|1135.96|1137.77|1135.27|0
1670274000000|2022-12-05 21:00:00|1137.81|1135.31|1137.81|1135.31|1138.53|1136.03|1137.7|1135.2|0
1670274300000|2022-12-05 21:05:00|1137.86|1135.36|1138.04|1135.54|1138.09|1135.59|1137.65|1135.15|0
1670274600000|2022-12-05 21:10:00|1138|1135.5|1137.77|1135.27|1138.39|1135.89|1137.65|1135.15|0
1670274900000|2022-12-05 21:15:00|1137.76|1135.26|1137.77|1135.27|1137.79|1135.29|1137.65|1135.15|0
1670275200000|2022-12-05 21:20:00|1137.76|1135.26|1137.95|1135.45|1137.95|1135.45|1137.7|1135.2|0
1670275500000|2022-12-05 21:25:00|1138|1135.5|1137.98|1135.48|1138.3|1135.8|1137.96|1135.46|0
1670275800000|2022-12-05 21:30:00|1137.96|1135.46|1138.21|1135.71|1138.21|1135.71|1137.91|1135.41|0
1670276100000|2022-12-05 21:35:00|1138.24|1135.74|1138.04|1135.54|1138.26|1135.76|1138.04|1135.54|0
1670276400000|2022-12-05 21:40:00|1138.06|1135.56|1138.27|1135.77|1138.27|1135.77|1137.97|1135.47|0
1670276700000|2022-12-05 21:45:00|1138.31|1135.81|1138.31|1135.81|1138.36|1135.86|1138.13|1135.63|0
1670277000000|2022-12-05 21:50:00|1138.29|1135.79|1138.31|1135.81|1138.36|1135.86|1138.27|1135.77|0
1670277300000|2022-12-05 21:55:00|1138.32|1135.82|1138.31|1135.81|1138.36|1135.86|1138.22|1135.72|0
1670277600000|2022-12-05 22:00:00|1138.27|1135.77|1138.27|1135.77|1138.29|1135.79|1138.24|1135.74|0
1670277900000|2022-12-05 22:05:00|1138.29|1135.79|1138.27|1135.77|1138.31|1135.81|1138.2|1135.7|0
1670278200000|2022-12-05 22:10:00|1138.24|1135.74|1138.27|1135.77|1138.29|1135.79|1138.22|1135.72|0
1670278500000|2022-12-05 22:15:00|1138.24|1135.74|1135.29|1132.79|1138.27|1135.77|1135.27|1132.77|0
1670278800000|2022-12-05 22:20:00|1135.24|1132.74|1134.31|1131.81|1135.31|1132.81|1134.29|1131.79|0
1670279100000|2022-12-05 22:25:00|1134.29|1131.79|1134.34|1131.84|1134.38|1131.88|1134.27|1131.77|0
1670279400000|2022-12-05 22:30:00|1134.31|1131.81|1134.29|1131.79|1134.36|1131.86|1134.27|1131.77|0
1670279700000|2022-12-05 22:35:00|1134.27|1131.77|1133.22|1130.72|1134.27|1131.77|1133.2|1130.7|0
1670280000000|2022-12-05 22:40:00|1133.2|1130.7|1133.2|1130.7|1133.29|1130.79|1133.2|1130.7|0
1670280300000|2022-12-05 22:45:00|1133.24|1130.74|1133.2|1130.7|1133.27|1130.77|1133.2|1130.7|0
1670280600000|2022-12-05 22:50:00|1133.22|1130.72|1133.36|1130.86|1133.45|1130.95|1133.22|1130.72|0
1670280900000|2022-12-05 22:55:00|1133.41|1130.91|1133.36|1130.86|1133.45|1130.95|1133.34|1130.84|0
1670281200000|2022-12-05 23:00:00|1133.35|1130.85|1133.22|1130.72|1133.35|1130.85|1132.99|1130.49|0
1670281500000|2022-12-05 23:05:00|1133.27|1130.77|1133.22|1130.72|1133.31|1130.81|1133.08|1130.58|0
1670281800000|2022-12-05 23:10:00|1133.24|1130.74|1132.82|1130.32|1133.89|1131.39|1132.82|1130.32|0
1670282100000|2022-12-05 23:15:00|1132.84|1130.34|1132.61|1130.11|1133.01|1130.51|1132.57|1130.07|0
1670282400000|2022-12-05 23:20:00|1132.66|1130.16|1132.8|1130.3|1132.8|1130.3|1132.22|1129.72|0
1670282700000|2022-12-05 23:25:00|1132.75|1130.25|1132.94|1130.44|1133.14|1130.64|1132.61|1130.11|0
1670283000000|2022-12-05 23:30:00|1132.89|1130.39|1132.84|1130.34|1132.94|1130.44|1132.71|1130.21|0
1670283300000|2022-12-05 23:35:00|1132.85|1130.35|1132.89|1130.39|1132.89|1130.39|1132.75|1130.25|0
1670283600000|2022-12-05 23:40:00|1132.84|1130.34|1132.84|1130.34|1133.1|1130.6|1132.84|1130.34|0
1670283900000|2022-12-05 23:45:00|1132.85|1130.35|1133.05|1130.55|1133.1|1130.6|1132.85|1130.35|0
1670284200000|2022-12-05 23:50:00|1133.07|1130.57|1132.89|1130.39|1133.1|1130.6|1132.82|1130.32|0
1670284500000|2022-12-05 23:55:00|1132.94|1130.44|1132.71|1130.21|1132.94|1130.44|1132.66|1130.16|0
1670284800000|2022-12-06 00:00:00|1132.8|1130.3|1133.01|1130.51|1133.14|1130.64|1132.75|1130.25|0
1670285100000|2022-12-06 00:05:00|1133|1130.5|1133.1|1130.6|1133.12|1130.62|1132.8|1130.3|0
1670285400000|2022-12-06 00:10:00|1133.05|1130.55|1133.1|1130.6|1133.1|1130.6|1132.91|1130.41|0
1670285700000|2022-12-06 00:15:00|1133.14|1130.64|1132.9|1130.4|1133.35|1130.85|1132.67|1130.17|0
1670286000000|2022-12-06 00:20:00|1133.01|1130.51|1132.9|1130.4|1133.13|1130.63|1132.79|1130.29|0
1670286300000|2022-12-06 00:25:00|1132.91|1130.41|1133.13|1130.63|1133.13|1130.63|1132.9|1130.4|0
1670286600000|2022-12-06 00:30:00|1133.35|1130.85|1133.35|1130.85|1133.58|1131.08|1133.24|1130.74|0
1670286900000|2022-12-06 00:35:00|1133.57|1131.07|1133.12|1130.62|1133.58|1131.08|1133.12|1130.62|0
1670287200000|2022-12-06 00:40:00|1132.9|1130.4|1132.67|1130.17|1133.01|1130.51|1132.67|1130.17|0
1670287500000|2022-12-06 00:45:00|1132.78|1130.28|1132.67|1130.17|1132.89|1130.39|1132.67|1130.17|0
1670287800000|2022-12-06 00:50:00|1132.78|1130.28|1132.55|1130.05|1132.89|1130.39|1132.44|1129.94|0
1670288100000|2022-12-06 00:55:00|1132.44|1129.94|1132.68|1130.18|1132.68|1130.18|1132.22|1129.72|0
1670288400000|2022-12-06 01:00:00|1132.79|1130.29|1133.13|1130.63|1133.13|1130.63|1132.68|1130.18|0
1670288700000|2022-12-06 01:05:00|1133.35|1130.85|1132.9|1130.4|1133.35|1130.85|1132.9|1130.4|0
1670289000000|2022-12-06 01:10:00|1133.12|1130.62|1133.35|1130.85|1133.36|1130.86|1132.9|1130.4|0
1670289300000|2022-12-06 01:15:00|1133.36|1130.86|1133.58|1131.08|1133.58|1131.08|1133.35|1130.85|0
1670289600000|2022-12-06 01:20:00|1133.59|1131.09|1133.7|1131.2|1133.81|1131.31|1133.58|1131.08|0
1670289900000|2022-12-06 01:25:00|1133.81|1131.31|1133.58|1131.08|1133.81|1131.31|1133.35|1130.85|0
1670290200000|2022-12-06 01:30:00|1133.57|1131.07|1133.36|1130.86|1133.58|1131.08|1133.35|1130.85|0
1670290500000|2022-12-06 01:35:00|1133.35|1130.85|1133.59|1131.09|1133.82|1131.32|1133.35|1130.85|0
1670290800000|2022-12-06 01:40:00|1133.72|1131.22|1133.72|1131.22|1133.95|1131.45|1133.71|1131.21|0
1670291100000|2022-12-06 01:45:00|1133.94|1131.44|1133.49|1130.99|1133.94|1131.44|1133.48|1130.98|0
1670291400000|2022-12-06 01:50:00|1133.48|1130.98|1133.48|1130.98|1133.71|1131.21|1133.26|1130.76|0
1670291700000|2022-12-06 01:55:00|1133.37|1130.87|1133.25|1130.75|1133.37|1130.87|1133.25|1130.75|0
1670292000000|2022-12-06 02:00:00|1133.03|1130.53|1133.48|1130.98|1133.48|1130.98|1133.03|1130.53|0
1670292300000|2022-12-06 02:05:00|1133.49|1130.99|1133.48|1130.98|1133.49|1130.99|1133.26|1130.76|0
1670292600000|2022-12-06 02:10:00|1133.26|1130.76|1134.29|1131.79|1134.29|1131.79|1133.26|1130.76|0
1670292900000|2022-12-06 02:15:00|1134.18|1131.68|1134.52|1132.02|1134.52|1132.02|1134.18|1131.68|0
1670293200000|2022-12-06 02:20:00|1134.29|1131.79|1134.19|1131.69|1134.42|1131.92|1134.19|1131.69|0
1670293500000|2022-12-06 02:25:00|1133.97|1131.47|1133.96|1131.46|1134.19|1131.69|1133.96|1131.46|0
1670293800000|2022-12-06 02:30:00|1133.73|1131.23|1133.97|1131.47|1134.19|1131.69|1133.73|1131.23|0
1670294100000|2022-12-06 02:35:00|1133.96|1131.46|1133.74|1131.24|1134.08|1131.58|1133.73|1131.23|0
1670294400000|2022-12-06 02:40:00|1133.73|1131.23|1133.73|1131.23|1133.96|1131.46|1133.73|1131.23|0
1670294700000|2022-12-06 02:45:00|1133.74|1131.24|1134.09|1131.59|1134.2|1131.7|1133.73|1131.23|0
1670295000000|2022-12-06 02:50:00|1133.87|1131.37|1134.09|1131.59|1134.09|1131.59|1133.86|1131.36|0
1670295300000|2022-12-06 02:55:00|1133.86|1131.36|1133.86|1131.36|1134.09|1131.59|1133.86|1131.36|0
1670295600000|2022-12-06 03:00:00|1133.87|1131.37|1133.86|1131.36|1134.09|1131.59|1133.86|1131.36|0
1670295900000|2022-12-06 03:05:00|1133.98|1131.48|1134.09|1131.59|1134.1|1131.6|1133.98|1131.48|0
1670296200000|2022-12-06 03:10:00|1134.1|1131.6|1134.1|1131.6|1134.32|1131.82|1134.09|1131.59|0
1670296500000|2022-12-06 03:15:00|1134.32|1131.82|1134.09|1131.59|1134.32|1131.82|1134.09|1131.59|0
1670297100000|2022-12-06 03:25:00|1133.86|1131.36|1133.86|1131.36|1133.86|1131.36|1133.86|1131.36|0
1670297400000|2022-12-06 03:30:00|1133.64|1131.14|1133.63|1131.13|1133.86|1131.36|1133.63|1131.13|0
1670297700000|2022-12-06 03:35:00|1133.75|1131.25|1133.74|1131.24|1133.86|1131.36|1133.63|1131.13|0
1670298000000|2022-12-06 03:40:00|1133.63|1131.13|1133.63|1131.13|1133.74|1131.24|1133.4|1130.9|0
1670298300000|2022-12-06 03:45:00|1133.41|1130.91|1133.64|1131.14|1133.64|1131.14|1133.4|1130.9|0
1670298600000|2022-12-06 03:50:00|1133.63|1131.13|1133.63|1131.13|1133.64|1131.14|1133.41|1130.91|0
1670298900000|2022-12-06 03:55:00|1133.64|1131.14|1133.75|1131.25|1133.86|1131.36|1133.64|1131.14|0
1670299200000|2022-12-06 04:00:00|1133.86|1131.36|1133.86|1131.36|1133.87|1131.37|1133.64|1131.14|0
1670299500000|2022-12-06 04:05:00|1133.85|1131.35|1133.86|1131.36|1133.86|1131.36|1133.85|1131.35|0
1670299800000|2022-12-06 04:10:00|1133.85|1131.35|1133.74|1131.24|1133.86|1131.36|1133.63|1131.13|0
1670300100000|2022-12-06 04:15:00|1133.75|1131.25|1133.63|1131.13|1133.86|1131.36|1133.63|1131.13|0
1670300400000|2022-12-06 04:20:00|1133.86|1131.36|1133.63|1131.13|1133.86|1131.36|1133.63|1131.13|0
1670301000000|2022-12-06 04:30:00|1133.62|1131.12|1133.4|1130.9|1133.62|1131.12|1133.39|1130.89|0
1670301600000|2022-12-06 04:40:00|1133.39|1130.89|1133.39|1130.89|1133.4|1130.9|1133.39|1130.89|0
1670301900000|2022-12-06 04:45:00|1133.4|1130.9|1133.17|1130.67|1133.4|1130.9|1133.17|1130.67|0
1670302800000|2022-12-06 05:00:00|1132.95|1130.45|1132.72|1130.22|1133.17|1130.67|1132.72|1130.22|0
1670303100000|2022-12-06 05:05:00|1132.84|1130.34|1132.95|1130.45|1132.96|1130.46|1132.72|1130.22|0
1670303400000|2022-12-06 05:10:00|1132.96|1130.46|1132.72|1130.22|1132.96|1130.46|1132.72|1130.22|0
1670303700000|2022-12-06 05:15:00|1132.94|1130.44|1133.18|1130.68|1133.18|1130.68|1132.94|1130.44|0
1670304000000|2022-12-06 05:20:00|1133.17|1130.67|1133.17|1130.67|1133.18|1130.68|1133.17|1130.67|0
1670304300000|2022-12-06 05:25:00|1132.95|1130.45|1132.94|1130.44|1133.17|1130.67|1132.72|1130.22|0
1670304600000|2022-12-06 05:30:00|1132.83|1130.33|1132.83|1130.33|1132.94|1130.44|1132.71|1130.21|0
1670304900000|2022-12-06 05:35:00|1132.94|1130.44|1132.71|1130.21|1132.94|1130.44|1132.71|1130.21|0
1670305200000|2022-12-06 05:40:00|1132.7|1130.2|1132.7|1130.2|1132.71|1130.21|1132.48|1129.98|0
1670305500000|2022-12-06 05:45:00|1132.71|1130.21|1131.93|1129.43|1132.94|1130.44|1131.93|1129.43|0
1670305800000|2022-12-06 05:50:00|1131.94|1129.44|1131.94|1129.44|1131.94|1129.44|1131.94|1129.44|0
1670306100000|2022-12-06 05:55:00|1132.16|1129.66|1132.17|1129.67|1132.17|1129.67|1131.94|1129.44|0
1670306400000|2022-12-06 06:00:00|1132.06|1129.56|1131.94|1129.44|1132.17|1129.67|1131.93|1129.43|0
1670306700000|2022-12-06 06:05:00|1131.95|1129.45|1131.94|1129.44|1132.06|1129.56|1131.94|1129.44|0
1670307000000|2022-12-06 06:10:00|1131.83|1129.33|1131.26|1128.76|1131.94|1129.44|1131.25|1128.75|0
1670307300000|2022-12-06 06:15:00|1131.49|1128.99|1131.03|1128.53|1131.49|1128.99|1131.03|1128.53|0
1670307600000|2022-12-06 06:20:00|1130.81|1128.31|1131.26|1128.76|1131.26|1128.76|1130.81|1128.31|0
1670307900000|2022-12-06 06:25:00|1131.15|1128.65|1131.26|1128.76|1131.26|1128.76|1131.15|1128.65|0
1670308500000|2022-12-06 06:35:00|1131.49|1128.99|1131.71|1129.21|1131.72|1129.22|1131.49|1128.99|0
1670308800000|2022-12-06 06:40:00|1131.6|1129.1|1130.72|1128.22|1131.72|1129.22|1130.71|1128.21|0
1670309100000|2022-12-06 06:45:00|1130.71|1128.21|1130.49|1127.99|1130.72|1128.22|1130.49|1127.99|0
1670309400000|2022-12-06 06:50:00|1130.26|1127.76|1130.26|1127.76|1130.49|1127.99|1130.26|1127.76|0
1670309700000|2022-12-06 06:55:00|1130.25|1127.75|1130.04|1127.54|1130.26|1127.76|1129.81|1127.31|0
1670310000000|2022-12-06 07:00:00|1130.05|1127.55|1129.8|1127.3|1130.49|1127.99|1129.35|1126.85|0
1670310300000|2022-12-06 07:05:00|1129.81|1127.31|1130.26|1127.76|1130.26|1127.76|1129.57|1127.07|0
1670310600000|2022-12-06 07:10:00|1130.25|1127.75|1130.49|1127.99|1130.49|1127.99|1130.25|1127.75|0
1670310900000|2022-12-06 07:15:00|1130.48|1127.98|1130.03|1127.53|1130.49|1127.99|1129.81|1127.31|0
1670311200000|2022-12-06 07:20:00|1130.26|1127.76|1130.49|1127.99|1130.49|1127.99|1130.26|1127.76|0
1670311500000|2022-12-06 07:25:00|1130.38|1127.88|1130.26|1127.76|1130.49|1127.99|1130.26|1127.76|0
1670311800000|2022-12-06 07:30:00|1130.27|1127.77|1130.27|1127.77|1130.72|1128.22|1130.26|1127.76|0
1670312100000|2022-12-06 07:35:00|1130.26|1127.76|1130.5|1128|1131.17|1128.67|1130.26|1127.76|0
1670312400000|2022-12-06 07:40:00|1130.49|1127.99|1130.72|1128.22|1130.95|1128.45|1130.49|1127.99|0
1670312700000|2022-12-06 07:45:00|1130.49|1127.99|1130.26|1127.76|1130.5|1128|1130.26|1127.76|0
1670313000000|2022-12-06 07:50:00|1130.27|1127.77|1130.49|1127.99|1130.72|1128.22|1130.26|1127.76|0
1670313300000|2022-12-06 07:55:00|1130.71|1128.21|1130.26|1127.76|1130.83|1128.33|1130.26|1127.76|0
1670313600000|2022-12-06 08:00:00|1130.04|1127.54|1130.81|1130.31|1131.71|1131.21|1129.21|1127.2|55
1670313900000|2022-12-06 08:05:00|1131.11|1130.61|1132.96|1132.46|1133.11|1132.61|1130.11|1129.61|3
1670314200000|2022-12-06 08:10:00|1132.91|1132.41|1131.71|1131.21|1132.91|1132.41|1130.51|1130.01|1
1670314500000|2022-12-06 08:15:00|1131.81|1131.31|1133.61|1133.11|1134.51|1134.01|1131.61|1131.11|0
1670314800000|2022-12-06 08:20:00|1133.56|1133.06|1129.51|1129.01|1133.56|1133.06|1129.31|1128.81|0
1670315100000|2022-12-06 08:25:00|1129.31|1128.81|1129.11|1128.61|1129.71|1129.21|1128.31|1127.81|0
1670315400000|2022-12-06 08:30:00|1128.86|1128.36|1128.51|1128.01|1129.01|1128.51|1127.36|1126.86|0
1670315700000|2022-12-06 08:35:00|1128.61|1128.11|1129.51|1129.01|1130.11|1129.61|1128.46|1127.96|0
1670316000000|2022-12-06 08:40:00|1129.46|1128.96|1131.61|1131.11|1131.71|1131.21|1129.46|1128.96|0
1670316300000|2022-12-06 08:45:00|1131.51|1131.01|1131.06|1130.56|1131.81|1131.31|1130.61|1130.11|0
1670316600000|2022-12-06 08:50:00|1131.4|1130.9|1131.15|1130.65|1131.85|1131.35|1130.7|1130.2|0
1670316900000|2022-12-06 08:55:00|1131.1|1130.6|1131.05|1130.55|1131.55|1131.05|1130.65|1130.15|0
1670317200000|2022-12-06 09:00:00|1130.95|1130.45|1130.35|1129.85|1130.95|1130.45|1129.3|1128.8|0
1670317500000|2022-12-06 09:05:00|1130.45|1129.95|1131.7|1131.2|1131.85|1131.35|1129.95|1129.45|0
1670317800000|2022-12-06 09:10:00|1131.65|1131.15|1131.55|1131.05|1132.05|1131.55|1131.15|1130.65|0
1670318100000|2022-12-06 09:15:00|1131.65|1131.15|1130.85|1130.35|1131.95|1131.45|1130.8|1130.3|0
1670318400000|2022-12-06 09:20:00|1130.9|1130.4|1131.45|1130.95|1131.55|1131.05|1130.65|1130.15|0
1670318700000|2022-12-06 09:25:00|1131.35|1130.85|1130.75|1130.25|1131.45|1130.95|1130.3|1129.8|0
1670319000000|2022-12-06 09:30:00|1130.7|1130.2|1131.15|1130.65|1131.45|1130.95|1130.05|1129.55|0
1670319300000|2022-12-06 09:35:00|1131.2|1130.7|1131.55|1131.05|1132.05|1131.55|1130.85|1130.35|0
1670319600000|2022-12-06 09:40:00|1131.65|1131.15|1131.3|1130.8|1131.95|1131.45|1131.3|1130.8|0
1670319900000|2022-12-06 09:45:00|1131.35|1130.85|1129.95|1129.45|1131.85|1131.35|1129.85|1129.35|0
1670320200000|2022-12-06 09:50:00|1129.9|1129.4|1129.35|1128.85|1130.05|1129.55|1129.15|1128.65|0
1670320500000|2022-12-06 09:55:00|1129.2|1128.7|1129.3|1128.8|1129.45|1128.95|1128.85|1128.35|0
1670320800000|2022-12-06 10:00:00|1129.2|1128.7|1127.95|1127.45|1129.2|1128.7|1127.85|1127.35|0
1670321100000|2022-12-06 10:05:00|1127.9|1127.4|1127.4|1126.9|1128.15|1127.65|1127.1|1126.6|0
1670321400000|2022-12-06 10:10:00|1127.45|1126.95|1128|1127.5|1128.1|1127.6|1127|1126.5|0
1670321700000|2022-12-06 10:15:00|1128.1|1127.6|1127.35|1126.85|1128.2|1127.7|1127.3|1126.8|0
1670322000000|2022-12-06 10:20:00|1127.3|1126.8|1126.15|1125.65|1127.35|1126.85|1126.1|1125.6|0
1670322300000|2022-12-06 10:25:00|1126.1|1125.6|1126|1125.5|1126.5|1126|1125.7|1125.2|0
1670322600000|2022-12-06 10:30:00|1125.95|1125.45|1126.7|1126.2|1126.7|1126.2|1125.5|1125|0
1670322900000|2022-12-06 10:35:00|1126.75|1126.25|1126.4|1125.9|1126.75|1126.25|1125.75|1125.25|0
1670323200000|2022-12-06 10:40:00|1126.35|1125.85|1126.4|1125.9|1126.6|1126.1|1125.6|1125.1|0
1670323500000|2022-12-06 10:45:00|1126.35|1125.85|1126.7|1126.2|1127.1|1126.6|1126.15|1125.65|0
1670323800000|2022-12-06 10:50:00|1126.6|1126.1|1127.7|1127.2|1127.8|1127.3|1126.6|1126.1|0
1670324100000|2022-12-06 10:55:00|1127.6|1127.1|1128.2|1127.7|1128.3|1127.8|1127.25|1126.75|0
1670324400000|2022-12-06 11:00:00|1128.25|1127.75|1128.45|1127.95|1129.05|1128.55|1128.1|1127.6|0
1670324700000|2022-12-06 11:05:00|1128.4|1127.9|1127.9|1127.4|1128.5|1128|1127.75|1127.25|0
1670325000000|2022-12-06 11:10:00|1127.75|1127.25|1126.6|1126.1|1127.75|1127.25|1126.4|1125.9|0
1670325300000|2022-12-06 11:15:00|1126.65|1126.15|1125.75|1125.25|1126.7|1126.2|1125.7|1125.2|0
1670325600000|2022-12-06 11:20:00|1125.8|1125.3|1125.85|1125.35|1126.35|1125.85|1125.7|1125.2|0
1670325900000|2022-12-06 11:25:00|1125.8|1125.3|1126.4|1125.9|1126.6|1126.1|1125.75|1125.25|0
1670326200000|2022-12-06 11:30:00|1126.45|1125.95|1126.2|1125.7|1127|1126.5|1126.2|1125.7|0
1670326500000|2022-12-06 11:35:00|1126.15|1125.65|1125.3|1124.8|1126.25|1125.75|1125.15|1124.65|0
1670326800000|2022-12-06 11:40:00|1125.35|1124.85|1125.15|1124.65|1125.5|1125|1125|1124.5|0
1670327100000|2022-12-06 11:45:00|1125.2|1124.7|1124.75|1124.25|1125.25|1124.75|1124.6|1124.1|0
1670327400000|2022-12-06 11:50:00|1124.7|1124.2|1123.95|1123.45|1124.75|1124.25|1123.7|1123.2|11
1670327700000|2022-12-06 11:55:00|1123.9|1123.4|1123.35|1122.85|1124.1|1123.6|1123.15|1122.65|0
1670328000000|2022-12-06 12:00:00|1123.4|1122.9|1123.7|1123.2|1124.35|1123.85|1123.2|1122.7|0
1670328300000|2022-12-06 12:05:00|1123.65|1123.15|1123.3|1122.8|1123.65|1123.15|1122.8|1122.3|0
1670328600000|2022-12-06 12:10:00|1123.2|1122.7|1123.45|1122.95|1123.9|1123.4|1123.15|1122.65|0
1670328900000|2022-12-06 12:15:00|1123.5|1123|1122.95|1122.45|1123.65|1123.15|1122.95|1122.45|0
1670329200000|2022-12-06 12:20:00|1122.9|1122.4|1122.7|1122.2|1122.95|1122.45|1122.05|1121.55|0
1670329500000|2022-12-06 12:25:00|1122.8|1122.3|1123.4|1122.9|1123.4|1122.9|1122.6|1122.1|0
1670329800000|2022-12-06 12:30:00|1123.35|1122.85|1124.1|1123.6|1124.5|1124|1123.3|1122.8|0
1670330100000|2022-12-06 12:35:00|1124.05|1123.55|1123.65|1123.15|1124.75|1124.25|1123.45|1122.95|30
1670330400000|2022-12-06 12:40:00|1123.54|1123.04|1121.89|1121.39|1123.54|1123.04|1121.89|1121.39|25
1670330700000|2022-12-06 12:45:00|1121.84|1121.34|1122.14|1121.64|1122.44|1121.94|1121.84|1121.34|0
1670331000000|2022-12-06 12:50:00|1122.09|1121.59|1122.44|1121.94|1122.64|1122.14|1121.79|1121.29|0
1670331300000|2022-12-06 12:55:00|1122.49|1121.99|1122.69|1122.19|1122.84|1122.34|1121.94|1121.44|51
1670331600000|2022-12-06 13:00:00|1122.74|1122.24|1121.39|1120.89|1122.94|1122.44|1121.09|1120.59|44
1670331900000|2022-12-06 13:05:00|1121.34|1120.84|1122.29|1121.79|1122.34|1121.84|1121.34|1120.84|5
1670332200000|2022-12-06 13:10:00|1122.34|1121.84|1122.59|1122.09|1122.74|1122.24|1122.24|1121.74|0
1670332500000|2022-12-06 13:15:00|1122.69|1122.19|1122.99|1122.49|1123.39|1122.89|1122.09|1121.59|21
1670332800000|2022-12-06 13:20:00|1123.04|1122.54|1123.04|1122.54|1123.14|1122.64|1122.84|1122.34|10
1670333100000|2022-12-06 13:25:00|1123.09|1122.59|1122.64|1122.14|1123.09|1122.59|1122.39|1121.89|20
1670333400000|2022-12-06 13:30:00|1122.59|1122.09|1122.54|1122.04|1123.09|1122.59|1122.49|1121.99|11
1670333700000|2022-12-06 13:35:00|1122.59|1122.09|1122.79|1122.29|1123.69|1123.19|1121.79|1121.29|56
1670334000000|2022-12-06 13:40:00|1122.84|1122.34|1122.39|1121.89|1123.04|1122.54|1122.04|1121.54|1
1670334300000|2022-12-06 13:45:00|1122.34|1121.84|1122.09|1121.59|1123.04|1122.54|1121.99|1121.49|4
1670334600000|2022-12-06 13:50:00|1122.04|1121.54|1123.39|1122.89|1123.44|1122.94|1121.59|1121.09|1
1670334900000|2022-12-06 13:55:00|1123.34|1122.84|1124.54|1124.04|1124.54|1124.04|1122.54|1122.04|74
1670335200000|2022-12-06 14:00:00|1124.34|1123.84|1124.74|1124.24|1124.84|1124.34|1123.74|1123.24|0
1670335500000|2022-12-06 14:05:00|1124.69|1124.19|1125.69|1125.19|1125.79|1125.29|1123.39|1122.89|24
1670335800000|2022-12-06 14:10:00|1125.64|1125.14|1126.99|1126.49|1127.09|1126.59|1125.19|1124.69|13
1670336100000|2022-12-06 14:15:00|1127.14|1126.64|1127.59|1127.09|1127.79|1127.29|1126.79|1126.29|7
1670336400000|2022-12-06 14:20:00|1127.54|1127.04|1126.99|1126.49|1127.89|1127.39|1126.69|1126.19|7
1670336700000|2022-12-06 14:25:00|1127.04|1126.54|1127.74|1127.24|1127.79|1127.29|1126.89|1126.39|4
1670337000000|2022-12-06 14:30:00|1127.64|1127.14|1129.19|1128.69|1129.24|1128.74|1126.89|1126.39|17
1670337300000|2022-12-06 14:35:00|1129.14|1128.64|1129.59|1129.09|1130.09|1129.59|1128.64|1128.14|12
1670337600000|2022-12-06 14:40:00|1129.64|1129.14|1127.94|1127.44|1129.79|1129.29|1126.54|1126.04|12
1670337900000|2022-12-06 14:45:00|1127.89|1127.39|1129.19|1128.69|1129.29|1128.79|1125.44|1124.94|5
1670338200000|2022-12-06 14:50:00|1129.24|1128.74|1129.74|1129.24|1129.94|1129.44|1129.09|1128.59|3
1670338500000|2022-12-06 14:55:00|1129.79|1129.29|1129.39|1128.89|1130.59|1130.09|1129.34|1128.84|16
1670338800000|2022-12-06 15:00:00|1129.34|1128.84|1127.64|1127.14|1130.09|1129.59|1127.54|1127.04|9
1670339100000|2022-12-06 15:05:00|1127.59|1127.09|1129.04|1128.54|1129.04|1128.54|1127.19|1126.69|30
1670339400000|2022-12-06 15:10:00|1129.2|1128.7|1128.45|1127.95|1129.3|1128.8|1128.25|1127.75|9
1670339700000|2022-12-06 15:15:00|1128.5|1128|1129.36|1126.86|1129.36|1128.6|1126.95|1126.45|12
1670340000000|2022-12-06 15:20:00|1129.13|1126.63|1129.37|1126.87|1129.82|1127.32|1128.45|1125.95|40
1670340300000|2022-12-06 15:25:00|1129.59|1127.09|1128.88|1126.38|1130.26|1127.76|1128.65|1126.15|203
1670340600000|2022-12-06 15:30:00|1128.87|1126.37|1128.21|1125.71|1129.11|1126.61|1128.2|1125.7|0
1670340900000|2022-12-06 15:35:00|1128.2|1125.7|1126.84|1124.34|1128.45|1125.95|1126.61|1124.11|0
1670341200000|2022-12-06 15:40:00|1126.62|1124.12|1128.21|1125.71|1128.21|1125.71|1126.36|1123.86|0
1670341500000|2022-12-06 15:45:00|1128.43|1125.93|1128.43|1125.93|1128.89|1126.39|1127.98|1125.48|0
1670341800000|2022-12-06 15:50:00|1128.66|1126.16|1129.31|1126.81|1129.55|1127.05|1128.43|1125.93|0
1670342100000|2022-12-06 15:55:00|1129.08|1126.58|1129.07|1126.57|1129.53|1127.03|1128.62|1126.12|0
1670342400000|2022-12-06 16:00:00|1128.85|1126.35|1129.28|1126.78|1130.2|1127.7|1128.83|1126.33|0
1670342700000|2022-12-06 16:05:00|1129.51|1127.01|1129.06|1126.56|1129.97|1127.47|1129.05|1126.55|0
1670343000000|2022-12-06 16:10:00|1129.28|1126.78|1129.51|1127.01|1129.99|1127.49|1128.83|1126.33|0
1670343300000|2022-12-06 16:15:00|1129.28|1126.78|1129.04|1126.54|1129.49|1126.99|1128.8|1126.3|0
1670343600000|2022-12-06 16:20:00|1129.05|1126.55|1129.97|1127.47|1130.19|1127.69|1129.04|1126.54|0
1670343900000|2022-12-06 16:25:00|1129.96|1127.46|1129.29|1126.79|1129.97|1127.47|1128.83|1126.33|0
1670344200000|2022-12-06 16:30:00|1129.3|1126.8|1129.74|1127.24|1130.66|1128.16|1129.28|1126.78|0
1670344500000|2022-12-06 16:35:00|1129.75|1127.25|1129.28|1126.78|1130.21|1127.71|1129.27|1126.77|0
1670344800000|2022-12-06 16:40:00|1129.29|1126.79|1129.74|1127.24|1129.74|1127.24|1129.05|1126.55|0
1670345100000|2022-12-06 16:45:00|1129.75|1127.25|1129.3|1126.8|1129.98|1127.48|1129.3|1126.8|0
1670345400000|2022-12-06 16:50:00|1129.31|1126.81|1128.71|1126.21|1129.53|1127.03|1128.6|1126.1|0
1670345700000|2022-12-06 16:55:00|1128.82|1126.32|1129.05|1126.55|1129.52|1127.02|1128.14|1125.64|0
1670346000000|2022-12-06 17:00:00|1129.16|1126.66|1129.73|1127.23|1129.96|1127.46|1129.05|1126.55|0
1670346300000|2022-12-06 17:05:00|1129.51|1127.01|1129.51|1127.01|1130.19|1127.69|1129.5|1127|0
1670346600000|2022-12-06 17:10:00|1129.5|1127|1129.27|1126.77|1129.5|1127|1129.04|1126.54|0
1670346900000|2022-12-06 17:15:00|1129.49|1126.99|1127.65|1125.15|1129.5|1127|1127.65|1125.15|0
1670347200000|2022-12-06 17:20:00|1127.66|1125.16|1128.34|1125.84|1128.8|1126.3|1127.66|1125.16|0
1670347500000|2022-12-06 17:25:00|1128.56|1126.06|1128.35|1125.85|1128.81|1126.31|1128.12|1125.62|0
1670347800000|2022-12-06 17:30:00|1128.13|1125.63|1128.58|1126.08|1128.58|1126.08|1127.89|1125.39|0
1670348100000|2022-12-06 17:35:00|1128.57|1126.07|1128.34|1125.84|1128.57|1126.07|1127.89|1125.39|0
1670348400000|2022-12-06 17:40:00|1128.35|1125.85|1128.46|1125.96|1128.58|1126.08|1128.11|1125.61|0
1670348700000|2022-12-06 17:45:00|1128.35|1125.85|1128.56|1126.06|1128.57|1126.07|1128.11|1125.61|0
1670349000000|2022-12-06 17:50:00|1128.34|1125.84|1128.33|1125.83|1128.57|1126.07|1127.88|1125.38|0
1670349300000|2022-12-06 17:55:00|1128.34|1125.84|1128.1|1125.6|1128.34|1125.84|1127.64|1125.14|0
1670349600000|2022-12-06 18:00:00|1128.09|1125.59|1127.87|1125.37|1128.34|1125.84|1127.64|1125.14|0
1670349900000|2022-12-06 18:05:00|1127.86|1125.36|1126.71|1124.21|1127.87|1125.37|1126.71|1124.21|0
1670350200000|2022-12-06 18:10:00|1126.72|1124.22|1126.5|1124|1126.95|1124.45|1126.04|1123.54|0
1670350500000|2022-12-06 18:15:00|1126.51|1124.01|1126.27|1123.77|1126.96|1124.46|1126.27|1123.77|0
1670350800000|2022-12-06 18:20:00|1126.28|1123.78|1126.03|1123.53|1126.73|1124.23|1126.03|1123.53|0
1670351100000|2022-12-06 18:25:00|1126.04|1123.54|1125.8|1123.3|1126.04|1123.54|1125.79|1123.29|0
1670351400000|2022-12-06 18:30:00|1125.81|1123.31|1126.02|1123.52|1126.04|1123.54|1125.56|1123.06|0
1670351700000|2022-12-06 18:35:00|1125.8|1123.3|1126.25|1123.75|1126.49|1123.99|1125.8|1123.3|0
1670352000000|2022-12-06 18:40:00|1126.26|1123.76|1127.18|1124.68|1127.18|1124.68|1126.25|1123.75|0
1670352300000|2022-12-06 18:45:00|1127.17|1124.67|1127.4|1124.9|1127.41|1124.91|1126.95|1124.45|0
1670352600000|2022-12-06 18:50:00|1127.18|1124.68|1126.93|1124.43|1127.4|1124.9|1126.71|1124.21|0
1670352900000|2022-12-06 18:55:00|1126.71|1124.21|1127.16|1124.66|1127.16|1124.66|1126.7|1124.2|0
1670353200000|2022-12-06 19:00:00|1126.94|1124.44|1126.69|1124.19|1127.39|1124.89|1126.46|1123.96|0
1670353500000|2022-12-06 19:05:00|1126.91|1124.41|1126.68|1124.18|1126.92|1124.42|1126.44|1123.94|0
1670353800000|2022-12-06 19:10:00|1126.45|1123.95|1126.67|1124.17|1126.68|1124.18|1126.21|1123.71|0
1670354100000|2022-12-06 19:15:00|1126.44|1123.94|1126.89|1124.39|1127.13|1124.63|1126.21|1123.71|0
1670354400000|2022-12-06 19:20:00|1126.9|1124.4|1127.45|1124.95|1127.57|1125.07|1126.43|1123.93|0
1670354700000|2022-12-06 19:25:00|1127.34|1124.84|1126.53|1124.03|1127.34|1124.84|1126.42|1123.92|0
1670355000000|2022-12-06 19:30:00|1126.42|1123.92|1126.18|1123.68|1126.87|1124.37|1125.95|1123.45|0
1670355300000|2022-12-06 19:35:00|1126.17|1123.67|1126.41|1123.91|1126.41|1123.91|1125.72|1123.22|0
1670355600000|2022-12-06 19:40:00|1125.41|1122.91|1126.33|1123.83|1126.33|1123.83|1125.41|1122.91|0
1670355900000|2022-12-06 19:45:00|1126.32|1123.82|1126.09|1123.59|1126.33|1123.83|1125.87|1123.37|0
1670356200000|2022-12-06 19:50:00|1125.87|1123.37|1126.34|1123.84|1126.35|1123.85|1125.86|1123.36|0
1670356500000|2022-12-06 19:55:00|1126.12|1123.62|1126.11|1123.61|1126.35|1123.85|1125.99|1123.49|0
1670356800000|2022-12-06 20:00:00|1126.33|1123.83|1127.02|1124.52|1127.27|1124.77|1126.33|1123.83|0
1670357100000|2022-12-06 20:05:00|1127.03|1124.53|1126.79|1124.29|1127.26|1124.76|1126.57|1124.07|0
1670357400000|2022-12-06 20:10:00|1126.57|1124.07|1126.55|1124.05|1126.79|1124.29|1126.33|1123.83|0
1670357700000|2022-12-06 20:15:00|1126.56|1124.06|1125.86|1123.36|1126.79|1124.29|1125.63|1123.13|0
1670358000000|2022-12-06 20:20:00|1126.08|1123.58|1126.33|1123.83|1126.56|1124.06|1125.63|1123.13|0
1670358300000|2022-12-06 20:25:00|1126.32|1123.82|1126.53|1124.03|1126.55|1124.05|1126.08|1123.58|0
1670358600000|2022-12-06 20:30:00|1126.41|1123.91|1127.45|1124.95|1127.69|1125.19|1126.3|1123.8|0
1670358900000|2022-12-06 20:35:00|1127.46|1124.96|1127.71|1125.21|1127.71|1125.21|1127.23|1124.73|0
1670359200000|2022-12-06 20:40:00|1127.7|1125.2|1128.18|1125.68|1128.64|1126.14|1127.24|1124.74|0
1670359500000|2022-12-06 20:45:00|1128.4|1125.9|1128.43|1125.93|1128.65|1126.15|1127.96|1125.46|0
1670359800000|2022-12-06 20:50:00|1128.42|1125.92|1128.2|1125.7|1128.88|1126.38|1128.18|1125.68|0
1670360100000|2022-12-06 20:55:00|1128.21|1125.71|1128.64|1126.14|1128.65|1126.15|1127.73|1125.23|0
1670360400000|2022-12-06 21:00:00|1128.31|1125.81|1128.08|1125.58|1128.56|1126.06|1127.78|1125.28|0
1670360700000|2022-12-06 21:05:00|1128.12|1125.62|1128.56|1126.06|1128.6|1126.1|1128.08|1125.58|0
1670361000000|2022-12-06 21:10:00|1128.6|1126.1|1128.21|1125.71|1128.95|1126.45|1128.17|1125.67|0
1670361300000|2022-12-06 21:15:00|1128.24|1125.74|1128.35|1125.85|1128.4|1125.9|1128.21|1125.71|0
1670361600000|2022-12-06 21:20:00|1128.31|1125.81|1128.17|1125.67|1128.31|1125.81|1128.12|1125.62|0
1670361900000|2022-12-06 21:25:00|1128.12|1125.62|1128.17|1125.67|1128.31|1125.81|1128.1|1125.6|0
1670362200000|2022-12-06 21:30:00|1128.12|1125.62|1128.17|1125.67|1128.21|1125.71|1127.92|1125.42|0
1670362500000|2022-12-06 21:35:00|1128.19|1125.69|1128.01|1125.51|1128.19|1125.69|1127.89|1125.39|0
1670362800000|2022-12-06 21:40:00|1128.03|1125.53|1128.21|1125.71|1128.21|1125.71|1128.01|1125.51|0
1670363100000|2022-12-06 21:45:00|1128.22|1125.72|1128.47|1125.97|1128.47|1125.97|1128.22|1125.72|0
1670363400000|2022-12-06 21:50:00|1128.42|1125.92|1128.17|1125.67|1128.47|1125.97|1128.12|1125.62|0
1670363700000|2022-12-06 21:55:00|1128.21|1125.71|1128.35|1125.85|1128.51|1126.01|1128.21|1125.71|0
1670364000000|2022-12-06 22:00:00|1128.42|1125.92|1127.37|1124.87|1128.49|1125.99|1127.37|1124.87|0
1670364300000|2022-12-06 22:05:00|1127.38|1124.88|1127.42|1124.92|1127.42|1124.92|1127.37|1124.87|0
1670364600000|2022-12-06 22:10:00|1127.4|1124.9|1127.35|1124.85|1127.4|1124.9|1127.35|1124.85|0
1670364900000|2022-12-06 22:15:00|1127.28|1124.78|1127.31|1124.81|1127.31|1124.81|1127.26|1124.76|0
1670365200000|2022-12-06 22:20:00|1127.33|1124.83|1127.31|1124.81|1127.33|1124.83|1127.26|1124.76|0
1670365500000|2022-12-06 22:25:00|1127.35|1124.85|1127.31|1124.81|1127.4|1124.9|1127.19|1124.69|0
1670365800000|2022-12-06 22:30:00|1127.33|1124.83|1127.31|1124.81|1127.33|1124.83|1127.31|1124.81|0
1670366100000|2022-12-06 22:35:00|1127.28|1124.78|1127.28|1124.78|1127.28|1124.78|1127.26|1124.76|0
1670366400000|2022-12-06 22:40:00|1127.26|1124.76|1127.33|1124.83|1127.33|1124.83|1127.26|1124.76|0
1670366700000|2022-12-06 22:45:00|1127.31|1124.81|1127.33|1124.83|1127.33|1124.83|1127.28|1124.78|0
1670367000000|2022-12-06 22:50:00|1127.31|1124.81|1127.28|1124.78|1127.33|1124.83|1127.28|1124.78|0
1670367300000|2022-12-06 22:55:00|1127.31|1124.81|1127.31|1124.81|1127.38|1124.88|1127.28|1124.78|0
1670367600000|2022-12-06 23:00:00|1127.38|1124.88|1127.65|1125.15|1127.74|1125.24|1127.28|1124.78|0
1670367900000|2022-12-06 23:05:00|1127.7|1125.2|1127.74|1125.24|1127.83|1125.33|1127.6|1125.1|0
1670368200000|2022-12-06 23:10:00|1127.79|1125.29|1127.74|1125.24|1127.83|1125.33|1127.7|1125.2|0
1670368500000|2022-12-06 23:15:00|1127.7|1125.2|1127.7|1125.2|1127.74|1125.24|1127.51|1125.01|0
1670368800000|2022-12-06 23:20:00|1127.74|1125.24|1127.74|1125.24|1127.83|1125.33|1127.56|1125.06|0
1670369100000|2022-12-06 23:25:00|1127.72|1125.22|1127.81|1125.31|1127.83|1125.33|1127.65|1125.15|0
1670369400000|2022-12-06 23:30:00|1127.83|1125.33|1127.79|1125.29|1127.83|1125.33|1127.65|1125.15|0
1670369700000|2022-12-06 23:35:00|1127.77|1125.27|1128.18|1125.68|1128.22|1125.72|1127.65|1125.15|0
1670370000000|2022-12-06 23:40:00|1128.13|1125.63|1128.18|1125.68|1128.34|1125.84|1128.13|1125.63|0
1670370300000|2022-12-06 23:45:00|1128.16|1125.66|1128.09|1125.59|1128.29|1125.79|1127.99|1125.49|0
1670370600000|2022-12-06 23:50:00|1128.13|1125.63|1128.18|1125.68|1128.29|1125.79|1127.95|1125.45|0
1670370900000|2022-12-06 23:55:00|1128.13|1125.63|1127.99|1125.49|1128.13|1125.63|1127.99|1125.49|0
1670371200000|2022-12-07 00:00:00|1128|1125.5|1128.43|1125.93|1128.43|1125.93|1127.95|1125.45|0
1670371500000|2022-12-07 00:05:00|1128.39|1125.89|1128.29|1125.79|1128.48|1125.98|1128.09|1125.59|0
1670371800000|2022-12-07 00:10:00|1128.22|1125.72|1128.48|1125.98|1128.57|1126.07|1128.22|1125.72|0
1670372100000|2022-12-07 00:15:00|1128.5|1126|1128.12|1125.62|1128.57|1126.07|1128.12|1125.62|0
1670372400000|2022-12-07 00:20:00|1128.34|1125.84|1128.79|1126.29|1129.01|1126.51|1128.34|1125.84|0
1670372700000|2022-12-07 00:25:00|1128.9|1126.4|1128.34|1125.84|1128.9|1126.4|1128.34|1125.84|0
1670373000000|2022-12-07 00:30:00|1128.45|1125.95|1128.34|1125.84|1128.56|1126.06|1128.11|1125.61|0
1670373300000|2022-12-07 00:35:00|1128.45|1125.95|1128.34|1125.84|1128.56|1126.06|1128.34|1125.84|0
1670373900000|2022-12-07 00:45:00|1128.56|1126.06|1128.1|1125.6|1128.56|1126.06|1128.1|1125.6|0
1670374200000|2022-12-07 00:50:00|1127.88|1125.38|1128.1|1125.6|1128.1|1125.6|1127.88|1125.38|0
1670374500000|2022-12-07 00:55:00|1127.99|1125.49|1127.87|1125.37|1128.11|1125.61|1127.87|1125.37|0
1670374800000|2022-12-07 01:00:00|1127.88|1125.38|1127.88|1125.38|1128.1|1125.6|1127.64|1125.14|0
1670375100000|2022-12-07 01:05:00|1128.1|1125.6|1127.87|1125.37|1128.11|1125.61|1127.64|1125.14|0
1670375400000|2022-12-07 01:10:00|1127.98|1125.48|1128.1|1125.6|1128.33|1125.83|1127.98|1125.48|0
1670375700000|2022-12-07 01:15:00|1128.21|1125.71|1128.1|1125.6|1128.33|1125.83|1128.1|1125.6|0
1670376000000|2022-12-07 01:20:00|1128.11|1125.61|1128.1|1125.6|1128.33|1125.83|1128.1|1125.6|0
1670376300000|2022-12-07 01:25:00|1127.88|1125.38|1127.88|1125.38|1128.1|1125.6|1127.76|1125.26|0
1670376600000|2022-12-07 01:30:00|1128.1|1125.6|1128.11|1125.61|1128.34|1125.84|1127.88|1125.38|0
1670376900000|2022-12-07 01:35:00|1128.33|1125.83|1128.11|1125.61|1128.34|1125.84|1128.11|1125.61|0
1670377200000|2022-12-07 01:40:00|1127.89|1125.39|1128.79|1126.29|1129.02|1126.52|1127.89|1125.39|0
1670377500000|2022-12-07 01:45:00|1128.57|1126.07|1129.01|1126.51|1129.01|1126.51|1128.56|1126.06|0
1670377800000|2022-12-07 01:50:00|1129.02|1126.52|1129.25|1126.75|1129.25|1126.75|1129.01|1126.51|0
1670378100000|2022-12-07 01:55:00|1129.24|1126.74|1129.24|1126.74|1129.47|1126.97|1129.02|1126.52|0
1670378400000|2022-12-07 02:00:00|1129.02|1126.52|1129.24|1126.74|1129.24|1126.74|1129.01|1126.51|0
1670378700000|2022-12-07 02:05:00|1129.25|1126.75|1129.24|1126.74|1129.47|1126.97|1129.02|1126.52|0
1670379000000|2022-12-07 02:10:00|1129.02|1126.52|1129.01|1126.51|1129.24|1126.74|1129.01|1126.51|0
1670379300000|2022-12-07 02:15:00|1129.02|1126.52|1129.24|1126.74|1129.24|1126.74|1129.01|1126.51|0
1670379600000|2022-12-07 02:20:00|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|0
1670379900000|2022-12-07 02:25:00|1129.02|1126.52|1129.46|1126.96|1129.47|1126.97|1129.01|1126.51|0
1670380200000|2022-12-07 02:30:00|1129.24|1126.74|1129.02|1126.52|1129.47|1126.97|1129.01|1126.51|0
1670380500000|2022-12-07 02:35:00|1129.13|1126.63|1129.25|1126.75|1129.25|1126.75|1129.02|1126.52|0
1670380800000|2022-12-07 02:40:00|1129.24|1126.74|1129.25|1126.75|1129.25|1126.75|1129.24|1126.74|0
1670381100000|2022-12-07 02:45:00|1129.24|1126.74|1129.25|1126.75|1129.25|1126.75|1129.02|1126.52|0
1670381400000|2022-12-07 02:50:00|1129.24|1126.74|1129.24|1126.74|1129.25|1126.75|1129.24|1126.74|0
1670381700000|2022-12-07 02:55:00|1129.02|1126.52|1129.24|1126.74|1129.24|1126.74|1129.02|1126.52|0
1670382000000|2022-12-07 03:00:00|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|0
1670382300000|2022-12-07 03:05:00|1129.23|1126.73|1129.23|1126.73|1129.24|1126.74|1129.01|1126.51|0
1670382900000|2022-12-07 03:15:00|1129.01|1126.51|1129.01|1126.51|1129.23|1126.73|1129|1126.5|0
1670383200000|2022-12-07 03:20:00|1129|1126.5|1129|1126.5|1129.23|1126.73|1129|1126.5|0
1670383800000|2022-12-07 03:30:00|1129.01|1126.51|1129.01|1126.51|1129.23|1126.73|1129.01|1126.51|0
1670384100000|2022-12-07 03:35:00|1129|1126.5|1129|1126.5|1129.01|1126.51|1129|1126.5|0
1670384400000|2022-12-07 03:40:00|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|1129|1126.5|0
1670384700000|2022-12-07 03:45:00|1128.78|1126.28|1129.24|1126.74|1129.24|1126.74|1128.78|1126.28|0
1670385000000|2022-12-07 03:50:00|1129.25|1126.75|1129.25|1126.75|1129.25|1126.75|1129.24|1126.74|0
1670385300000|2022-12-07 03:55:00|1129.48|1126.98|1129.47|1126.97|1129.48|1126.98|1129.25|1126.75|0
1670385600000|2022-12-07 04:00:00|1129.25|1126.75|1129.47|1126.97|1129.47|1126.97|1129.25|1126.75|0
1670385900000|2022-12-07 04:05:00|1129.48|1126.98|1129.48|1126.98|1129.48|1126.98|1129.48|1126.98|0
1670386200000|2022-12-07 04:10:00|1129.47|1126.97|1129.47|1126.97|1129.48|1126.98|1129.47|1126.97|0
1670386800000|2022-12-07 04:20:00|1129.59|1127.09|1129.7|1127.2|1129.7|1127.2|1129.59|1127.09|0
1670387100000|2022-12-07 04:25:00|1129.69|1127.19|1129.69|1127.19|1129.7|1127.2|1129.69|1127.19|0
1670387400000|2022-12-07 04:30:00|1129.68|1127.18|1129.69|1127.19|1129.69|1127.19|1129.68|1127.18|0
1670387700000|2022-12-07 04:35:00|1129.68|1127.18|1129.69|1127.19|1129.69|1127.19|1129.68|1127.18|0
1670388300000|2022-12-07 04:45:00|1129.46|1126.96|1129.46|1126.96|1129.46|1126.96|1129.46|1126.96|0
1670388600000|2022-12-07 04:50:00|1129.47|1126.97|1129.47|1126.97|1129.69|1127.19|1129.46|1126.96|0
1670388900000|2022-12-07 04:55:00|1129.46|1126.96|1129.46|1126.96|1129.47|1126.97|1129.46|1126.96|0
1670389200000|2022-12-07 05:00:00|1129.47|1126.97|1129.47|1126.97|1129.69|1127.19|1129.46|1126.96|0
1670389500000|2022-12-07 05:05:00|1129.69|1127.19|1129.02|1126.52|1129.69|1127.19|1129.01|1126.51|0
1670389800000|2022-12-07 05:10:00|1129.01|1126.51|1129.46|1126.96|1129.47|1126.97|1129.01|1126.51|0
1670390100000|2022-12-07 05:15:00|1129.47|1126.97|1128.69|1126.19|1129.69|1127.19|1128.69|1126.19|0
1670390400000|2022-12-07 05:20:00|1128.57|1126.07|1128.46|1125.96|1128.57|1126.07|1128.46|1125.96|0
1670390700000|2022-12-07 05:25:00|1128.57|1126.07|1128.46|1125.96|1128.91|1126.41|1128.46|1125.96|0
1670391000000|2022-12-07 05:30:00|1128.47|1125.97|1128.69|1126.19|1128.69|1126.19|1128.46|1125.96|0
1670391300000|2022-12-07 05:35:00|1128.68|1126.18|1128.46|1125.96|1128.69|1126.19|1128.46|1125.96|0
1670391600000|2022-12-07 05:40:00|1128.47|1125.97|1128.46|1125.96|1128.47|1125.97|1128.46|1125.96|0
1670391900000|2022-12-07 05:45:00|1128.68|1126.18|1128.46|1125.96|1128.69|1126.19|1128.46|1125.96|0
1670392200000|2022-12-07 05:50:00|1128.23|1125.73|1128|1125.5|1128.23|1125.73|1128|1125.5|0
1670392500000|2022-12-07 05:55:00|1127.78|1125.28|1127.56|1125.06|1127.78|1125.28|1127.56|1125.06|0
1670392800000|2022-12-07 06:00:00|1127.78|1125.28|1127.32|1124.82|1127.78|1125.28|1127.32|1124.82|0
1670393100000|2022-12-07 06:05:00|1127.31|1124.81|1127.08|1124.58|1127.32|1124.82|1127.08|1124.58|0
1670393400000|2022-12-07 06:10:00|1126.85|1124.35|1126.64|1124.14|1127.09|1124.59|1126.4|1123.9|0
1670393700000|2022-12-07 06:15:00|1126.63|1124.13|1126.87|1124.37|1126.87|1124.37|1126.63|1124.13|0
1670394000000|2022-12-07 06:20:00|1127.09|1124.59|1127.09|1124.59|1127.1|1124.6|1126.87|1124.37|0
1670394300000|2022-12-07 06:25:00|1127.1|1124.6|1127.09|1124.59|1127.1|1124.6|1127.09|1124.59|0
1670394600000|2022-12-07 06:30:00|1126.87|1124.37|1127.32|1124.82|1127.32|1124.82|1126.87|1124.37|0
1670394900000|2022-12-07 06:35:00|1126.32|1123.82|1126.32|1123.82|1126.33|1123.83|1126.32|1123.82|0
1670395200000|2022-12-07 06:40:00|1126.1|1123.6|1126.1|1123.6|1126.32|1123.82|1126.1|1123.6|0
1670395500000|2022-12-07 06:45:00|1126.09|1123.59|1126.09|1123.59|1126.1|1123.6|1126.09|1123.59|0
1670395800000|2022-12-07 06:50:00|1125.87|1123.37|1125.65|1123.15|1125.87|1123.37|1125.65|1123.15|0
1670396100000|2022-12-07 06:55:00|1126.65|1124.15|1126.42|1123.92|1126.65|1124.15|1126.2|1123.7|0
1670396400000|2022-12-07 07:00:00|1126.31|1123.81|1127.12|1124.62|1127.12|1124.62|1126.2|1123.7|0
1670396700000|2022-12-07 07:05:00|1127.11|1124.61|1126.66|1124.16|1127.34|1124.84|1126.66|1124.16|0
1670397000000|2022-12-07 07:10:00|1126.89|1124.39|1124.84|1122.34|1126.89|1124.39|1124.62|1122.12|0
1670397300000|2022-12-07 07:15:00|1124.62|1122.12|1125.08|1122.58|1125.53|1123.03|1124.61|1122.11|0
1670397600000|2022-12-07 07:20:00|1125.07|1122.57|1125.31|1122.81|1125.31|1122.81|1124.85|1122.35|0
1670397900000|2022-12-07 07:25:00|1125.08|1122.58|1125.99|1123.49|1125.99|1123.49|1124.86|1122.36|0
1670398200000|2022-12-07 07:30:00|1125.88|1123.38|1126.72|1124.22|1126.94|1124.44|1125.65|1123.15|0
1670398500000|2022-12-07 07:35:00|1126.94|1124.44|1126.26|1123.76|1126.95|1124.45|1126.26|1123.76|0
1670398800000|2022-12-07 07:40:00|1126.27|1123.77|1125.81|1123.31|1126.49|1123.99|1125.81|1123.31|0
1670399100000|2022-12-07 07:45:00|1126.03|1123.53|1126.37|1123.87|1126.48|1123.98|1125.81|1123.31|0
1670399400000|2022-12-07 07:50:00|1126.48|1123.98|1125.8|1123.3|1126.48|1123.98|1125.35|1122.85|0
1670399700000|2022-12-07 07:55:00|1125.58|1123.08|1125.36|1122.86|1126.04|1123.54|1125.36|1122.86|0
1670400000000|2022-12-07 08:00:00|1125.58|1123.08|1123|1122.5|1127.15|1124.65|1120.7|1119.25|0
1670400300000|2022-12-07 08:05:00|1123.05|1122.55|1120.35|1119.85|1123.7|1123.2|1120.2|1119.7|0
1670400600000|2022-12-07 08:10:00|1120.4|1119.9|1119.6|1119.1|1120.5|1120|1119.5|1119|0
1670400900000|2022-12-07 08:15:00|1119.7|1119.2|1117|1116.5|1120.2|1119.7|1117|1116.5|0
1670401200000|2022-12-07 08:20:00|1116.9|1116.4|1116.7|1116.2|1117.5|1117|1116.25|1115.75|2
1670401500000|2022-12-07 08:25:00|1116.65|1116.15|1118.15|1117.65|1118.4|1117.9|1116.45|1115.95|0
1670401800000|2022-12-07 08:30:00|1118.2|1117.7|1120.05|1119.55|1120.4|1119.9|1117.6|1117.1|6
1670402100000|2022-12-07 08:35:00|1120.3|1119.8|1116.85|1116.35|1120.3|1119.8|1116.6|1116.1|8
1670402400000|2022-12-07 08:40:00|1116.7|1116.2|1113.6|1113.1|1116.7|1116.2|1113.4|1112.9|4
1670402700000|2022-12-07 08:45:00|1113.55|1113.05|1112.95|1112.45|1113.85|1113.35|1112.9|1112.4|32
1670403000000|2022-12-07 08:50:00|1112.99|1112.49|1114.94|1114.44|1115.04|1114.54|1112.54|1112.04|3
1670403300000|2022-12-07 08:55:00|1114.89|1114.39|1116.84|1116.34|1116.94|1116.44|1114.84|1114.34|0
1670403600000|2022-12-07 09:00:00|1116.89|1116.39|1117.39|1116.89|1117.39|1116.89|1116.59|1116.09|0
1670403900000|2022-12-07 09:05:00|1117.34|1116.84|1117.79|1117.29|1118.39|1117.89|1117.34|1116.84|2
1670404200000|2022-12-07 09:10:00|1117.44|1116.94|1118.14|1117.64|1118.84|1118.34|1117.34|1116.84|22
1670404500000|2022-12-07 09:15:00|1118.19|1117.69|1117.04|1116.54|1118.54|1118.04|1117.04|1116.54|1
1670404800000|2022-12-07 09:20:00|1117.09|1116.59|1115.64|1115.14|1117.24|1116.74|1115.54|1115.04|0
1670405100000|2022-12-07 09:25:00|1115.74|1115.24|1115.74|1115.24|1116.04|1115.54|1115.54|1115.04|0
1670405400000|2022-12-07 09:30:00|1115.89|1115.39|1114.44|1113.94|1116.24|1115.74|1114.44|1113.94|0
1670405700000|2022-12-07 09:35:00|1114.49|1113.99|1111.79|1111.29|1114.54|1114.04|1111.74|1111.24|0
1670406000000|2022-12-07 09:40:00|1111.84|1111.34|1109.54|1109.04|1111.89|1111.39|1109.44|1108.94|7
1670406300000|2022-12-07 09:45:00|1109.59|1109.09|1109.79|1109.29|1109.94|1109.44|1108.94|1108.44|0
1670406600000|2022-12-07 09:50:00|1109.74|1109.24|1110.44|1109.94|1110.79|1110.29|1109.14|1108.64|0
1670406900000|2022-12-07 09:55:00|1110.39|1109.89|1109.64|1109.14|1110.44|1109.94|1109.54|1109.04|0
1670407200000|2022-12-07 10:00:00|1109.69|1109.19|1110.29|1109.79|1110.44|1109.94|1109.54|1109.04|0
1670407500000|2022-12-07 10:05:00|1110.34|1109.84|1109.54|1109.04|1110.64|1110.14|1109.54|1109.04|1
1670407800000|2022-12-07 10:10:00|1109.64|1109.14|1110.29|1109.79|1110.49|1109.99|1109.44|1108.94|0
1670408100000|2022-12-07 10:15:00|1110.44|1109.94|1111.24|1110.74|1111.29|1110.79|1110.44|1109.94|0
1670408400000|2022-12-07 10:20:00|1111.19|1110.69|1109.49|1108.99|1111.24|1110.74|1109.49|1108.99|13
1670408700000|2022-12-07 10:25:00|1109.59|1109.09|1107.44|1106.94|1109.59|1109.09|1107.34|1106.84|0
1670409000000|2022-12-07 10:30:00|1107.54|1107.04|1107.04|1106.54|1108.14|1107.64|1106.99|1106.49|10
1670409300000|2022-12-07 10:35:00|1106.94|1106.44|1108.29|1107.79|1108.39|1107.89|1106.89|1106.39|1
1670409600000|2022-12-07 10:40:00|1108.34|1107.84|1108.64|1108.14|1109.04|1108.54|1108.29|1107.79|0
1670409900000|2022-12-07 10:45:00|1108.69|1108.19|1108.74|1108.24|1109.89|1109.39|1108.64|1108.14|10
1670410200000|2022-12-07 10:50:00|1108.69|1108.19|1108.44|1107.94|1108.74|1108.24|1107.74|1107.24|0
1670410500000|2022-12-07 10:55:00|1108.49|1107.99|1110.04|1109.54|1110.04|1109.54|1108.29|1107.79|16
1670410800000|2022-12-07 11:00:00|1110.14|1109.64|1110.54|1110.04|1110.64|1110.14|1109.39|1108.89|0
1670411100000|2022-12-07 11:05:00|1110.44|1109.94|1110.14|1109.64|1110.54|1110.04|1109.74|1109.24|0
1670411400000|2022-12-07 11:10:00|1109.89|1109.39|1110.24|1109.74|1111.24|1110.74|1109.79|1109.29|0
1670411700000|2022-12-07 11:15:00|1110.14|1109.64|1109.94|1109.44|1110.44|1109.94|1109.89|1109.39|0
1670412000000|2022-12-07 11:20:00|1109.89|1109.39|1109.64|1109.14|1110.24|1109.74|1109.34|1108.84|0
1670412300000|2022-12-07 11:25:00|1109.54|1109.04|1109.79|1109.29|1110.34|1109.84|1109.49|1108.99|0
1670412600000|2022-12-07 11:30:00|1109.84|1109.34|1111.64|1111.14|1111.64|1111.14|1109.79|1109.29|0
1670412900000|2022-12-07 11:35:00|1111.69|1111.19|1111.79|1111.29|1111.89|1111.39|1111.14|1110.64|0
1670413200000|2022-12-07 11:40:00|1111.84|1111.34|1111.39|1110.89|1112.04|1111.54|1111.24|1110.74|2
1670413500000|2022-12-07 11:45:00|1111.34|1110.84|1111.59|1111.09|1111.64|1111.14|1110.79|1110.29|1
1670413800000|2022-12-07 11:50:00|1111.64|1111.14|1110.04|1109.54|1111.94|1111.44|1109.89|1109.39|1
1670414100000|2022-12-07 11:55:00|1110.09|1109.59|1110.44|1109.94|1110.64|1110.14|1110.04|1109.54|0
1670414400000|2022-12-07 12:00:00|1110.54|1110.04|1110.04|1109.54|1110.59|1110.09|1109.94|1109.44|0
1670414700000|2022-12-07 12:05:00|1109.99|1109.49|1109.44|1108.94|1109.99|1109.49|1109.39|1108.89|0
1670415000000|2022-12-07 12:10:00|1109.39|1108.89|1110.09|1109.59|1110.14|1109.64|1109.24|1108.74|9
1670415300000|2022-12-07 12:15:00|1110.14|1109.64|1110.34|1109.84|1110.59|1110.09|1110.09|1109.59|0
1670415600000|2022-12-07 12:20:00|1110.39|1109.89|1109.69|1109.19|1110.59|1110.09|1109.44|1108.94|8
1670415900000|2022-12-07 12:25:00|1109.64|1109.14|1110.19|1109.69|1110.44|1109.94|1109.64|1109.14|0
1670416200000|2022-12-07 12:30:00|1110.14|1109.64|1109.49|1108.99|1110.24|1109.74|1109.49|1108.99|6
1670416500000|2022-12-07 12:35:00|1109.54|1109.04|1110.24|1109.74|1110.29|1109.79|1108.59|1108.09|0
1670416800000|2022-12-07 12:40:00|1110.28|1109.78|1110.68|1110.18|1110.93|1110.43|1110.23|1109.73|0
1670417100000|2022-12-07 12:45:00|1110.63|1110.13|1111.78|1111.28|1111.93|1111.43|1110.58|1110.08|0
1670417400000|2022-12-07 12:50:00|1111.83|1111.33|1110.38|1109.88|1111.83|1111.33|1110.38|1109.88|0
1670417700000|2022-12-07 12:55:00|1110.43|1109.93|1111.33|1110.83|1111.53|1111.03|1110.38|1109.88|0
1670418000000|2022-12-07 13:00:00|1111.23|1110.73|1112.33|1111.83|1112.38|1111.88|1110.88|1110.38|0
1670418300000|2022-12-07 13:05:00|1112.28|1111.78|1113.03|1112.53|1113.13|1112.63|1112.13|1111.63|0
1670418600000|2022-12-07 13:10:00|1112.93|1112.43|1113.63|1113.13|1113.68|1113.18|1112.68|1112.18|8
1670418900000|2022-12-07 13:15:00|1113.68|1113.18|1113.73|1113.23|1114.53|1114.03|1113.63|1113.13|0
1670419200000|2022-12-07 13:20:00|1113.63|1113.13|1114.28|1113.78|1114.38|1113.88|1113.48|1112.98|0
1670419500000|2022-12-07 13:25:00|1114.33|1113.83|1114.23|1113.73|1114.88|1114.38|1114.03|1113.53|0
1670419800000|2022-12-07 13:30:00|1114.13|1113.63|1115.03|1114.53|1115.18|1114.68|1113.98|1113.48|2
1670420100000|2022-12-07 13:35:00|1115.08|1114.58|1113.08|1112.58|1115.18|1114.68|1112.88|1112.38|2
1670420400000|2022-12-07 13:40:00|1113.03|1112.53|1113.73|1113.23|1113.88|1113.38|1113.03|1112.53|1
1670420700000|2022-12-07 13:45:00|1113.43|1112.93|1112.63|1112.13|1113.73|1113.23|1112.13|1111.63|3
1670421000000|2022-12-07 13:50:00|1112.68|1112.18|1113.18|1112.68|1113.58|1113.08|1112.48|1111.98|14
1670421300000|2022-12-07 13:55:00|1113.23|1112.73|1112.63|1112.13|1113.48|1112.98|1112.58|1112.08|3
1670421600000|2022-12-07 14:00:00|1112.68|1112.18|1109.43|1108.93|1112.68|1112.18|1109.38|1108.88|2
1670421900000|2022-12-07 14:05:00|1109.48|1108.98|1109.73|1109.23|1110.03|1109.53|1109.08|1108.58|20
1670422200000|2022-12-07 14:10:00|1109.83|1109.33|1110.33|1109.83|1110.33|1109.83|1109.38|1108.88|4
1670422500000|2022-12-07 14:15:00|1110.28|1109.78|1110.53|1110.03|1111.03|1110.53|1109.93|1109.43|17
1670422800000|2022-12-07 14:20:00|1110.58|1110.08|1112.28|1111.78|1112.33|1111.83|1110.53|1110.03|5
1670423100000|2022-12-07 14:25:00|1112.13|1111.63|1110.68|1110.18|1112.33|1111.83|1110.68|1110.18|2
1670423400000|2022-12-07 14:30:00|1110.38|1109.88|1113.33|1112.83|1113.38|1112.88|1110.28|1109.78|0
1670423700000|2022-12-07 14:35:00|1113.53|1113.03|1114.73|1114.23|1114.78|1114.28|1113.18|1112.68|11
1670424000000|2022-12-07 14:40:00|1114.63|1114.13|1114.58|1114.08|1114.93|1114.43|1113.78|1113.28|0
1670424300000|2022-12-07 14:45:00|1114.63|1114.13|1112.58|1112.08|1115.58|1115.08|1112.53|1112.03|0
1670424600000|2022-12-07 14:50:00|1112.68|1112.18|1112.68|1112.18|1113.13|1112.63|1112.23|1111.73|0
1670424900000|2022-12-07 14:55:00|1112.73|1112.23|1113.78|1113.28|1114.38|1113.88|1112.18|1111.68|50
1670425200000|2022-12-07 15:00:00|1113.83|1113.33|1112.13|1111.63|1114.03|1113.53|1111.73|1111.23|181
1670425500000|2022-12-07 15:05:00|1112.08|1111.58|1111.28|1110.78|1112.68|1112.18|1111.18|1110.68|86
1670425800000|2022-12-07 15:10:00|1111.46|1110.96|1110.91|1110.41|1111.61|1111.11|1109.21|1108.71|101
1670426100000|2022-12-07 15:15:00|1110.96|1110.46|1112.27|1109.77|1112.49|1111.91|1110.51|1109.77|15
1670426400000|2022-12-07 15:20:00|1112.26|1109.76|1112.49|1109.99|1112.73|1110.23|1112.03|1109.53|9
1670426700000|2022-12-07 15:25:00|1112.5|1110|1114.08|1111.58|1114.08|1111.58|1111.57|1109.07|0
1670427000000|2022-12-07 15:30:00|1113.86|1111.36|1112.94|1110.44|1114.54|1112.04|1112.93|1110.43|80
1670427300000|2022-12-07 15:35:00|1112.93|1110.43|1112.24|1109.74|1113.17|1110.67|1112.24|1109.74|0
1670427600000|2022-12-07 15:40:00|1112.02|1109.52|1113.15|1110.65|1113.16|1110.66|1112.01|1109.51|0
1670427900000|2022-12-07 15:45:00|1113.16|1110.66|1113.85|1111.35|1114.08|1111.58|1112.93|1110.43|0
1670428200000|2022-12-07 15:50:00|1113.63|1111.13|1114.1|1111.6|1114.56|1112.06|1113.63|1111.13|0
1670428500000|2022-12-07 15:55:00|1114.32|1111.82|1114.32|1111.82|1114.55|1112.05|1114.09|1111.59|0
1670428800000|2022-12-07 16:00:00|1114.33|1111.83|1114.56|1112.06|1114.79|1112.29|1114.1|1111.6|0
1670429100000|2022-12-07 16:05:00|1114.55|1112.05|1114.08|1111.58|1114.79|1112.29|1113.85|1111.35|0
1670429400000|2022-12-07 16:10:00|1114.09|1111.59|1113.39|1110.89|1114.3|1111.8|1113.16|1110.66|0
1670429700000|2022-12-07 16:15:00|1113.38|1110.88|1112.72|1110.22|1113.62|1111.12|1112.72|1110.22|0
1670430000000|2022-12-07 16:20:00|1112.83|1110.33|1111.11|1108.61|1112.94|1110.44|1111.11|1108.61|0
1670430300000|2022-12-07 16:25:00|1111.1|1108.6|1110.44|1107.94|1111.78|1109.28|1110.44|1107.94|0
1670430600000|2022-12-07 16:30:00|1110.66|1108.16|1109.34|1106.84|1110.68|1108.18|1109.11|1106.61|0
1670430900000|2022-12-07 16:35:00|1109.56|1107.06|1110.02|1107.52|1110.47|1107.97|1109.56|1107.06|0
1670431200000|2022-12-07 16:40:00|1110.03|1107.53|1110.7|1108.2|1110.92|1108.42|1110.02|1107.52|0
1670431500000|2022-12-07 16:45:00|1110.69|1108.19|1110.92|1108.42|1111.15|1108.65|1110.47|1107.97|0
1670431800000|2022-12-07 16:50:00|1110.91|1108.41|1110.46|1107.96|1110.92|1108.42|1110.23|1107.73|0
1670432100000|2022-12-07 16:55:00|1110.68|1108.18|1111.8|1109.3|1111.82|1109.32|1110.46|1107.96|0
1670432400000|2022-12-07 17:00:00|1111.59|1109.09|1111.13|1108.63|1112.04|1109.54|1111.12|1108.62|0
1670432700000|2022-12-07 17:05:00|1111.12|1108.62|1111.36|1108.86|1111.36|1108.86|1110.68|1108.18|0
1670433000000|2022-12-07 17:10:00|1111.35|1108.85|1111.36|1108.86|1111.82|1109.32|1110.67|1108.17|0
1670433300000|2022-12-07 17:15:00|1111.37|1108.87|1111.14|1108.64|1112.05|1109.55|1111.14|1108.64|0
1670433600000|2022-12-07 17:20:00|1111.36|1108.86|1110.91|1108.41|1111.6|1109.1|1110.91|1108.41|0
1670433900000|2022-12-07 17:25:00|1111.13|1108.63|1110.68|1108.18|1111.36|1108.86|1110.68|1108.18|0
1670434200000|2022-12-07 17:30:00|1110.69|1108.19|1110.67|1108.17|1110.91|1108.41|1110.45|1107.95|0
1670434500000|2022-12-07 17:35:00|1110.68|1108.18|1111.34|1108.84|1111.58|1109.08|1110.68|1108.18|0
1670434800000|2022-12-07 17:40:00|1111.35|1108.85|1112.05|1109.55|1112.28|1109.78|1111.35|1108.85|0
1670435100000|2022-12-07 17:45:00|1112.04|1109.54|1112.06|1109.56|1112.51|1110.01|1111.81|1109.31|0
1670435400000|2022-12-07 17:50:00|1112.17|1109.67|1112.06|1109.56|1112.29|1109.79|1111.83|1109.33|0
1670435700000|2022-12-07 17:55:00|1112.17|1109.67|1112.05|1109.55|1112.28|1109.78|1111.82|1109.32|0
1670436000000|2022-12-07 18:00:00|1112.04|1109.54|1111.59|1109.09|1112.28|1109.78|1111.59|1109.09|0
1670436300000|2022-12-07 18:05:00|1111.37|1108.87|1112.27|1109.77|1112.5|1110|1111.14|1108.64|0
1670436600000|2022-12-07 18:10:00|1112.28|1109.78|1112.96|1110.46|1112.96|1110.46|1111.82|1109.32|0
1670436900000|2022-12-07 18:15:00|1112.85|1110.35|1113.19|1110.69|1113.19|1110.69|1112.51|1110.01|0
1670437200000|2022-12-07 18:20:00|1112.97|1110.47|1112.74|1110.24|1113.08|1110.58|1112.28|1109.78|0
1670437500000|2022-12-07 18:25:00|1112.63|1110.13|1112.62|1110.12|1112.74|1110.24|1112.06|1109.56|0
1670437800000|2022-12-07 18:30:00|1112.51|1110.01|1112.28|1109.78|1112.73|1110.23|1112.05|1109.55|0
1670438100000|2022-12-07 18:35:00|1112.29|1109.79|1112.04|1109.54|1112.51|1110.01|1111.82|1109.32|0
1670438400000|2022-12-07 18:40:00|1112.05|1109.55|1112.05|1109.55|1112.5|1110|1112.04|1109.54|0
1670438700000|2022-12-07 18:45:00|1112.27|1109.77|1112.05|1109.55|1112.28|1109.78|1111.83|1109.33|0
1670439000000|2022-12-07 18:50:00|1112.27|1109.77|1111.59|1109.09|1112.27|1109.77|1111.36|1108.86|0
1670439300000|2022-12-07 18:55:00|1111.58|1109.08|1111.13|1108.63|1111.59|1109.09|1110.68|1108.18|0
1670439600000|2022-12-07 19:00:00|1111.12|1108.62|1110.66|1108.16|1111.35|1108.85|1110.21|1107.71|0
1670439900000|2022-12-07 19:05:00|1110.88|1108.38|1111.11|1108.61|1111.33|1108.83|1110.66|1108.16|0
1670440200000|2022-12-07 19:10:00|1111.1|1108.6|1112.02|1109.52|1112.02|1109.52|1110.88|1108.38|0
1670440500000|2022-12-07 19:15:00|1111.8|1109.3|1111.34|1108.84|1112.02|1109.52|1111.12|1108.62|0
1670440800000|2022-12-07 19:20:00|1111.35|1108.85|1110.89|1108.39|1111.35|1108.85|1110.44|1107.94|0
1670441100000|2022-12-07 19:25:00|1110.9|1108.4|1111.35|1108.85|1111.58|1109.08|1110.9|1108.4|0
1670441400000|2022-12-07 19:30:00|1111.46|1108.96|1112.03|1109.53|1112.03|1109.53|1111.23|1108.73|0
1670441700000|2022-12-07 19:35:00|1111.81|1109.31|1112.04|1109.54|1112.26|1109.76|1111.81|1109.31|0
1670442000000|2022-12-07 19:40:00|1112.15|1109.65|1112.03|1109.53|1112.26|1109.76|1111.35|1108.85|0
1670442300000|2022-12-07 19:45:00|1111.81|1109.31|1111.8|1109.3|1112.03|1109.53|1111.57|1109.07|0
1670442600000|2022-12-07 19:50:00|1111.79|1109.29|1111.34|1108.84|1111.8|1109.3|1111.23|1108.73|0
1670442900000|2022-12-07 19:55:00|1111.35|1108.85|1111.34|1108.84|1111.57|1109.07|1110.88|1108.38|0
1670443200000|2022-12-07 20:00:00|1111.33|1108.83|1111.91|1109.41|1112.02|1109.52|1111.11|1108.61|0
1670443500000|2022-12-07 20:05:00|1111.8|1109.3|1110.66|1108.16|1111.81|1109.31|1110.43|1107.93|0
1670443800000|2022-12-07 20:10:00|1110.65|1108.15|1110.88|1108.38|1111.11|1108.61|1110.43|1107.93|0
1670444100000|2022-12-07 20:15:00|1110.87|1108.37|1110.87|1108.37|1111.34|1108.84|1110.64|1108.14|0
1670444400000|2022-12-07 20:20:00|1110.65|1108.15|1111.09|1108.59|1111.1|1108.6|1110.41|1107.91|0
1670444700000|2022-12-07 20:25:00|1111.1|1108.6|1111.33|1108.83|1111.33|1108.83|1110.87|1108.37|0
1670445000000|2022-12-07 20:30:00|1111.44|1108.94|1111.78|1109.28|1112.01|1109.51|1111.44|1108.94|0
1670445300000|2022-12-07 20:35:00|1111.79|1109.29|1111.79|1109.29|1111.79|1109.29|1111.33|1108.83|0
1670445600000|2022-12-07 20:40:00|1111.78|1109.28|1111.33|1108.83|1111.79|1109.29|1111.32|1108.82|0
1670445900000|2022-12-07 20:45:00|1111.32|1108.82|1111.77|1109.27|1112|1109.5|1111.32|1108.82|0
1670446200000|2022-12-07 20:50:00|1111.55|1109.05|1112.23|1109.73|1112.45|1109.95|1111.55|1109.05|0
1670446500000|2022-12-07 20:55:00|1112.24|1109.74|1111.35|1108.85|1112.47|1109.97|1111.35|1108.85|0
1670446800000|2022-12-07 21:00:00|1111.4|1108.9|1111.24|1108.74|1111.83|1109.33|1111.01|1108.51|0
1670447100000|2022-12-07 21:05:00|1111.28|1108.78|1111.1|1108.6|1111.44|1108.94|1111.01|1108.51|0
1670447400000|2022-12-07 21:10:00|1111.15|1108.65|1110.94|1108.44|1111.33|1108.83|1110.94|1108.44|0
1670447700000|2022-12-07 21:15:00|1110.9|1108.4|1111.01|1108.51|1111.01|1108.51|1110.9|1108.4|0
1670448000000|2022-12-07 21:20:00|1110.97|1108.47|1111.06|1108.56|1111.19|1108.69|1110.94|1108.44|0
1670448300000|2022-12-07 21:25:00|1111.1|1108.6|1111.19|1108.69|1111.24|1108.74|1111.1|1108.6|0
1670448600000|2022-12-07 21:30:00|1111.15|1108.65|1111.1|1108.6|1111.15|1108.65|1111.06|1108.56|0
1670448900000|2022-12-07 21:35:00|1111.13|1108.63|1111.06|1108.56|1111.15|1108.65|1111.06|1108.56|0
1670449200000|2022-12-07 21:40:00|1111.01|1108.51|1111.1|1108.6|1111.17|1108.67|1111.01|1108.51|0
1670449500000|2022-12-07 21:45:00|1111.13|1108.63|1111.15|1108.65|1111.19|1108.69|1111.1|1108.6|0
1670449800000|2022-12-07 21:50:00|1111.1|1108.6|1111.15|1108.65|1111.19|1108.69|1111.1|1108.6|0
1670450100000|2022-12-07 21:55:00|1111.13|1108.63|1111.1|1108.6|1111.19|1108.69|1111.08|1108.58|0
1670450400000|2022-12-07 22:00:00|1111.12|1108.62|1111.03|1108.53|1111.17|1108.67|1110.99|1108.49|0
1670450700000|2022-12-07 22:05:00|1111.04|1108.54|1111.1|1108.6|1111.15|1108.65|1111.04|1108.54|0
1670451000000|2022-12-07 22:10:00|1111.08|1108.58|1111.13|1108.63|1111.15|1108.65|1111.08|1108.58|0
1670451300000|2022-12-07 22:15:00|1111.15|1108.65|1111.17|1108.67|1111.17|1108.67|1111.13|1108.63|0
1670451600000|2022-12-07 22:20:00|1111.15|1108.65|1108.15|1105.65|1111.15|1108.65|1108.15|1105.65|0
1670452800000|2022-12-07 22:40:00|1108.17|1105.67|1108.17|1105.67|1108.17|1105.67|1108.15|1105.65|0
1670453100000|2022-12-07 22:45:00|1108.15|1105.65|1108.19|1105.69|1108.22|1105.72|1108.15|1105.65|0
1670453400000|2022-12-07 22:50:00|1108.2|1105.7|1108.24|1105.74|1108.26|1105.76|1108.19|1105.69|0
1670453700000|2022-12-07 22:55:00|1108.22|1105.72|1108.24|1105.74|1108.24|1105.74|1108.17|1105.67|0
1670454000000|2022-12-07 23:00:00|1108.31|1105.81|1108.44|1105.94|1108.62|1106.12|1108.17|1105.67|0
1670454300000|2022-12-07 23:05:00|1108.42|1105.92|1108.33|1105.83|1108.53|1106.03|1108.28|1105.78|0
1670454600000|2022-12-07 23:10:00|1108.35|1105.85|1108.58|1106.08|1108.58|1106.08|1108.28|1105.78|0
1670454900000|2022-12-07 23:15:00|1108.62|1106.12|1108.4|1105.9|1108.62|1106.12|1108.28|1105.78|0
1670455200000|2022-12-07 23:20:00|1108.44|1105.94|1108.58|1106.08|1108.83|1106.33|1108.44|1105.94|0
1670455500000|2022-12-07 23:25:00|1108.6|1106.1|1108.67|1106.17|1108.87|1106.37|1108.6|1106.1|0
1670455800000|2022-12-07 23:30:00|1108.62|1106.12|1108.58|1106.08|1108.67|1106.17|1108.44|1105.94|0
1670456100000|2022-12-07 23:35:00|1108.53|1106.03|1108.53|1106.03|1108.53|1106.03|1108.33|1105.83|0
1670456400000|2022-12-07 23:40:00|1108.56|1106.06|1108.4|1105.9|1108.58|1106.08|1108.4|1105.9|0
1670456700000|2022-12-07 23:45:00|1108.44|1105.94|1108.83|1106.33|1108.83|1106.33|1108.4|1105.9|0
1670457000000|2022-12-07 23:50:00|1108.8|1106.3|1108.71|1106.21|1108.83|1106.33|1108.67|1106.17|0
1670457300000|2022-12-07 23:55:00|1108.74|1106.24|1108.67|1106.17|1108.76|1106.26|1108.53|1106.03|0
1670457600000|2022-12-08 00:00:00|1108.65|1106.15|1108.67|1106.17|1108.76|1106.26|1108.53|1106.03|0
1670457900000|2022-12-08 00:05:00|1108.62|1106.12|1108.33|1105.83|1108.71|1106.21|1108.24|1105.74|0
1670458200000|2022-12-08 00:10:00|1108.28|1105.78|1108.1|1105.6|1108.4|1105.9|1108.06|1105.56|0
1670458500000|2022-12-08 00:15:00|1108.06|1105.56|1106.24|1103.74|1108.08|1105.58|1106.13|1103.63|0
1670458800000|2022-12-08 00:20:00|1106.13|1103.63|1105.91|1103.41|1106.8|1104.3|1105.91|1103.41|0
1670459100000|2022-12-08 00:25:00|1106.13|1103.63|1105.91|1103.41|1106.35|1103.85|1105.69|1103.19|0
1670459400000|2022-12-08 00:30:00|1105.8|1103.3|1105.69|1103.19|1105.91|1103.41|1105.69|1103.19|0
1670459700000|2022-12-08 00:35:00|1105.8|1103.3|1106.14|1103.64|1106.36|1103.86|1105.69|1103.19|0
1670460000000|2022-12-08 00:40:00|1106.13|1103.63|1105.92|1103.42|1106.14|1103.64|1105.92|1103.42|0
1670460300000|2022-12-08 00:45:00|1105.91|1103.41|1105.47|1102.97|1105.92|1103.42|1105.47|1102.97|0
1670460600000|2022-12-08 00:50:00|1105.58|1103.08|1105.47|1102.97|1105.69|1103.19|1105.36|1102.86|0
1670460900000|2022-12-08 00:55:00|1105.46|1102.96|1105.23|1102.73|1105.46|1102.96|1105.01|1102.51|0
1670461200000|2022-12-08 01:00:00|1105.01|1102.51|1104.09|1101.59|1105.01|1102.51|1103.64|1101.14|0
1670461500000|2022-12-08 01:05:00|1104.1|1101.6|1104.32|1101.82|1104.55|1102.05|1104.09|1101.59|0
1670461800000|2022-12-08 01:10:00|1104.31|1101.81|1104.54|1102.04|1104.76|1102.26|1104.31|1101.81|0
1670462100000|2022-12-08 01:15:00|1104.76|1102.26|1104.08|1101.58|1104.76|1102.26|1103.63|1101.13|0
1670462400000|2022-12-08 01:20:00|1104.09|1101.59|1104.1|1101.6|1104.32|1101.82|1104.08|1101.58|0
1670462700000|2022-12-08 01:25:00|1104.32|1101.82|1103.67|1101.17|1104.33|1101.83|1103.67|1101.17|0
1670463000000|2022-12-08 01:30:00|1103.89|1101.39|1103.66|1101.16|1104.12|1101.62|1103.66|1101.16|0
1670463300000|2022-12-08 01:35:00|1103.67|1101.17|1104.34|1101.84|1104.34|1101.84|1103.67|1101.17|0
1670463600000|2022-12-08 01:40:00|1104.33|1101.83|1104.12|1101.62|1104.33|1101.83|1104.11|1101.61|0
1670463900000|2022-12-08 01:45:00|1104.11|1101.61|1104.11|1101.61|1104.34|1101.84|1104.11|1101.61|0
1670464200000|2022-12-08 01:50:00|1104.33|1101.83|1103.88|1101.38|1104.33|1101.83|1103.88|1101.38|0
1670464500000|2022-12-08 01:55:00|1103.89|1101.39|1104.11|1101.61|1104.33|1101.83|1103.88|1101.38|0
1670464800000|2022-12-08 02:00:00|1104.22|1101.72|1104.12|1101.62|1104.22|1101.72|1103.89|1101.39|0
1670465100000|2022-12-08 02:05:00|1104.11|1101.61|1104.34|1101.84|1104.34|1101.84|1104.11|1101.61|0
1670465400000|2022-12-08 02:10:00|1104.56|1102.06|1104.34|1101.84|1104.57|1102.07|1104.34|1101.84|0
1670465700000|2022-12-08 02:15:00|1104.56|1102.06|1104.11|1101.61|1104.57|1102.07|1104.11|1101.61|0
1670466000000|2022-12-08 02:20:00|1104|1101.5|1104.01|1101.51|1104.12|1101.62|1103.89|1101.39|0
1670466300000|2022-12-08 02:25:00|1103.9|1101.4|1104.35|1101.85|1104.35|1101.85|1103.9|1101.4|0
1670466600000|2022-12-08 02:30:00|1104.57|1102.07|1104.79|1102.29|1104.8|1102.3|1104.57|1102.07|0
1670466900000|2022-12-08 02:35:00|1104.57|1102.07|1104.79|1102.29|1104.8|1102.3|1104.57|1102.07|0
1670467200000|2022-12-08 02:40:00|1104.57|1102.07|1104.8|1102.3|1104.8|1102.3|1104.57|1102.07|0
1670467500000|2022-12-08 02:45:00|1105.02|1102.52|1105.02|1102.52|1105.25|1102.75|1105.02|1102.52|0
1670467800000|2022-12-08 02:50:00|1105.24|1102.74|1105.25|1102.75|1105.25|1102.75|1105.02|1102.52|0
1670468100000|2022-12-08 02:55:00|1105.24|1102.74|1105.02|1102.52|1105.25|1102.75|1104.8|1102.3|0
1670468400000|2022-12-08 03:00:00|1104.8|1102.3|1105.02|1102.52|1105.02|1102.52|1104.8|1102.3|0
1670468700000|2022-12-08 03:05:00|1105.24|1102.74|1105.47|1102.97|1105.47|1102.97|1105.02|1102.52|0
1670469000000|2022-12-08 03:10:00|1105.48|1102.98|1106.14|1103.64|1106.14|1103.64|1105.48|1102.98|0
1670469300000|2022-12-08 03:15:00|1106.03|1103.53|1106.15|1103.65|1106.15|1103.65|1105.92|1103.42|0
1670469600000|2022-12-08 03:20:00|1106.37|1103.87|1106.14|1103.64|1106.38|1103.88|1106.14|1103.64|0
1670469900000|2022-12-08 03:25:00|1105.92|1103.42|1105.92|1103.42|1105.92|1103.42|1105.7|1103.2|0
1670470200000|2022-12-08 03:30:00|1105.93|1103.43|1106.37|1103.87|1106.37|1103.87|1105.7|1103.2|0
1670470500000|2022-12-08 03:35:00|1106.26|1103.76|1106.15|1103.65|1106.37|1103.87|1105.92|1103.42|0
1670470800000|2022-12-08 03:40:00|1106.14|1103.64|1106.37|1103.87|1106.59|1104.09|1106.14|1103.64|0
1670471100000|2022-12-08 03:45:00|1106.48|1103.98|1106.37|1103.87|1106.59|1104.09|1106.37|1103.87|0
1670471400000|2022-12-08 03:50:00|1106.59|1104.09|1106.59|1104.09|1106.59|1104.09|1106.59|1104.09|0
1670471700000|2022-12-08 03:55:00|1106.37|1103.87|1106.15|1103.65|1106.48|1103.98|1106.15|1103.65|0
1670472000000|2022-12-08 04:00:00|1106.37|1103.87|1106.15|1103.65|1106.38|1103.88|1106.15|1103.65|0
1670472300000|2022-12-08 04:05:00|1106.14|1103.64|1106.14|1103.64|1106.15|1103.65|1106.14|1103.64|0
1670472600000|2022-12-08 04:10:00|1106.15|1103.65|1106.26|1103.76|1106.37|1103.87|1106.15|1103.65|0
1670472900000|2022-12-08 04:15:00|1106.37|1103.87|1106.14|1103.64|1106.37|1103.87|1106.14|1103.64|0
1670473200000|2022-12-08 04:20:00|1105.92|1103.42|1106.14|1103.64|1106.26|1103.76|1105.92|1103.42|0
1670473500000|2022-12-08 04:25:00|1105.92|1103.42|1106.14|1103.64|1106.36|1103.86|1105.92|1103.42|0
1670473800000|2022-12-08 04:30:00|1106.15|1103.65|1106.15|1103.65|1106.37|1103.87|1106.14|1103.64|0
1670474100000|2022-12-08 04:35:00|1106.36|1103.86|1106.15|1103.65|1106.37|1103.87|1106.14|1103.64|0
1670474400000|2022-12-08 04:40:00|1106.14|1103.64|1106.36|1103.86|1106.37|1103.87|1106.14|1103.64|0
1670474700000|2022-12-08 04:45:00|1106.37|1103.87|1106.37|1103.87|1106.37|1103.87|1106.36|1103.86|0
1670475000000|2022-12-08 04:50:00|1106.36|1103.86|1106.14|1103.64|1106.37|1103.87|1106.14|1103.64|0
1670475300000|2022-12-08 04:55:00|1106.15|1103.65|1106.14|1103.64|1106.15|1103.65|1106.14|1103.64|0
1670475600000|2022-12-08 05:00:00|1106.15|1103.65|1106.14|1103.64|1106.37|1103.87|1106.14|1103.64|0
1670475900000|2022-12-08 05:05:00|1105.92|1103.42|1105.92|1103.42|1105.92|1103.42|1105.92|1103.42|0
1670476200000|2022-12-08 05:10:00|1105.91|1103.41|1105.7|1103.2|1105.92|1103.42|1105.69|1103.19|0
1670476500000|2022-12-08 05:15:00|1105.69|1103.19|1105.7|1103.2|1105.92|1103.42|1105.69|1103.19|0
1670476800000|2022-12-08 05:20:00|1105.69|1103.19|1105.7|1103.2|1105.7|1103.2|1105.69|1103.19|0
1670477100000|2022-12-08 05:25:00|1105.92|1103.42|1105.69|1103.19|1105.92|1103.42|1105.69|1103.19|0
1670477400000|2022-12-08 05:30:00|1105.7|1103.2|1105.92|1103.42|1105.92|1103.42|1105.69|1103.19|0
1670477700000|2022-12-08 05:35:00|1105.93|1103.43|1105.7|1103.2|1105.93|1103.43|1105.7|1103.2|0
1670478000000|2022-12-08 05:40:00|1105.48|1102.98|1105.48|1102.98|1105.48|1102.98|1105.48|1102.98|0
1670478300000|2022-12-08 05:45:00|1105.47|1102.97|1105.48|1102.98|1105.7|1103.2|1105.47|1102.97|0
1670478600000|2022-12-08 05:50:00|1105.59|1103.09|1105.7|1103.2|1105.71|1103.21|1105.48|1102.98|0
1670478900000|2022-12-08 05:55:00|1105.71|1103.21|1105.94|1103.44|1106.16|1103.66|1105.7|1103.2|0
1670479200000|2022-12-08 06:00:00|1105.93|1103.43|1105.71|1103.21|1105.94|1103.44|1105.71|1103.21|0
1670479500000|2022-12-08 06:05:00|1105.82|1103.32|1105.71|1103.21|1105.93|1103.43|1105.71|1103.21|0
1670479800000|2022-12-08 06:10:00|1105.93|1103.43|1106.15|1103.65|1106.16|1103.66|1105.93|1103.43|0
1670480100000|2022-12-08 06:15:00|1106.16|1103.66|1106.16|1103.66|1106.38|1103.88|1106.15|1103.65|0
1670480400000|2022-12-08 06:20:00|1106.15|1103.65|1106.38|1103.88|1106.38|1103.88|1106.15|1103.65|0
1670480700000|2022-12-08 06:25:00|1106.37|1103.87|1106.38|1103.88|1106.38|1103.88|1106.37|1103.87|0
1670481000000|2022-12-08 06:30:00|1106.49|1103.99|1107.05|1104.55|1107.05|1104.55|1106.49|1103.99|0
1670481300000|2022-12-08 06:35:00|1106.83|1104.33|1106.83|1104.33|1106.83|1104.33|1106.83|1104.33|0
1670481600000|2022-12-08 06:40:00|1106.94|1104.44|1106.83|1104.33|1106.94|1104.44|1106.83|1104.33|0
1670481900000|2022-12-08 06:45:00|1106.61|1104.11|1106.61|1104.11|1106.83|1104.33|1106.61|1104.11|0
1670482200000|2022-12-08 06:50:00|1106.6|1104.1|1106.61|1104.11|1106.61|1104.11|1106.6|1104.1|0
1670482500000|2022-12-08 06:55:00|1106.83|1104.33|1106.83|1104.33|1107.06|1104.56|1106.61|1104.11|0
1670482800000|2022-12-08 07:00:00|1106.61|1104.11|1107.27|1104.77|1107.72|1105.22|1106.61|1104.11|0
1670483100000|2022-12-08 07:05:00|1107.49|1104.99|1108.5|1106|1108.5|1106|1107.05|1104.55|0
1670483400000|2022-12-08 07:10:00|1108.72|1106.22|1108.72|1106.22|1108.94|1106.44|1108.72|1106.22|0
1670483700000|2022-12-08 07:15:00|1108.83|1106.33|1108.95|1106.45|1108.95|1106.45|1108.72|1106.22|0
1670484000000|2022-12-08 07:20:00|1108.94|1106.44|1108.95|1106.45|1109.17|1106.67|1108.72|1106.22|0
1670484300000|2022-12-08 07:25:00|1108.73|1106.23|1108.5|1106|1108.73|1106.23|1108.5|1106|0
1670484600000|2022-12-08 07:30:00|1108.72|1106.22|1109.4|1106.9|1109.4|1106.9|1108.5|1106|0
1670484900000|2022-12-08 07:35:00|1109.51|1107.01|1109.85|1107.35|1109.85|1107.35|1109.17|1106.67|0
1670485200000|2022-12-08 07:40:00|1109.84|1107.34|1110.51|1108.01|1110.52|1108.02|1109.62|1107.12|0
1670485500000|2022-12-08 07:45:00|1110.73|1108.23|1110.29|1107.79|1110.96|1108.46|1110.07|1107.57|0
1670485800000|2022-12-08 07:50:00|1110.51|1108.01|1110.07|1107.57|1110.62|1108.12|1110.07|1107.57|0
1670486100000|2022-12-08 07:55:00|1111.07|1108.57|1110.41|1107.91|1111.08|1108.58|1110.41|1107.91|0
1670486400000|2022-12-08 08:00:00|1110.63|1108.13|1114.18|1111.68|1114.18|1111.68|1109.74|1107.24|0
1670486700000|2022-12-08 08:05:00|1113.96|1111.46|1115.36|1114.86|1115.66|1115.16|1113.73|1111.23|12
1670487000000|2022-12-08 08:10:00|1115.31|1114.81|1116.06|1115.56|1116.26|1115.76|1114.46|1113.96|16
1670487300000|2022-12-08 08:15:00|1116.11|1115.61|1114.96|1114.46|1116.11|1115.61|1113.16|1112.66|47
1670487600000|2022-12-08 08:20:00|1114.91|1114.41|1115.21|1114.71|1115.46|1114.96|1113.76|1113.26|17
1670487900000|2022-12-08 08:25:00|1115.16|1114.66|1115.56|1115.06|1115.86|1115.36|1114.31|1113.81|8
1670488200000|2022-12-08 08:30:00|1115.51|1115.01|1117.71|1117.21|1117.71|1117.21|1115.21|1114.71|6
1670488500000|2022-12-08 08:35:00|1117.66|1117.16|1117.51|1117.01|1118.61|1118.11|1117.11|1116.61|15
1670488800000|2022-12-08 08:40:00|1117.56|1117.06|1117.86|1117.36|1118.86|1118.36|1117.56|1117.06|14
1670489100000|2022-12-08 08:45:00|1117.91|1117.41|1118.96|1118.46|1119.26|1118.76|1117.66|1117.16|2
1670489400000|2022-12-08 08:50:00|1118.93|1118.43|1117.33|1116.83|1118.93|1118.43|1117.28|1116.78|12
1670489700000|2022-12-08 08:55:00|1117.28|1116.78|1116.33|1115.83|1117.53|1117.03|1116.03|1115.53|8
1670490000000|2022-12-08 09:00:00|1116.28|1115.78|1116.93|1116.43|1117.98|1117.48|1116.28|1115.78|1
1670490300000|2022-12-08 09:05:00|1116.98|1116.48|1115.83|1115.33|1117.13|1116.63|1115.33|1114.83|1
1670490600000|2022-12-08 09:10:00|1115.78|1115.28|1116.38|1115.88|1116.53|1116.03|1115.48|1114.98|0
1670490900000|2022-12-08 09:15:00|1116.33|1115.83|1117.03|1116.53|1117.23|1116.73|1115.93|1115.43|0
1670491200000|2022-12-08 09:20:00|1117.08|1116.58|1116.83|1116.33|1117.43|1116.93|1116.48|1115.98|0
1670491500000|2022-12-08 09:25:00|1116.73|1116.23|1116.63|1116.13|1117.13|1116.63|1115.83|1115.33|5
1670491800000|2022-12-08 09:30:00|1116.68|1116.18|1118.83|1118.33|1118.88|1118.38|1116.68|1116.18|2
1670492100000|2022-12-08 09:35:00|1118.88|1118.38|1118.88|1118.38|1119.63|1119.13|1118.63|1118.13|1
1670492400000|2022-12-08 09:40:00|1118.93|1118.43|1118.18|1117.68|1119.08|1118.58|1117.73|1117.23|0
1670492700000|2022-12-08 09:45:00|1118.13|1117.63|1117.18|1116.68|1118.13|1117.63|1117.13|1116.63|0
1670493000000|2022-12-08 09:50:00|1117.08|1116.58|1116.58|1116.08|1117.18|1116.68|1116.03|1115.53|0
1670493300000|2022-12-08 09:55:00|1116.63|1116.13|1117.58|1117.08|1117.63|1117.13|1116.63|1116.13|0
1670493600000|2022-12-08 10:00:00|1117.53|1117.03|1117.33|1116.83|1117.88|1117.38|1116.98|1116.48|3
1670493900000|2022-12-08 10:05:00|1117.38|1116.88|1117.28|1116.78|1117.83|1117.33|1117.08|1116.58|0
1670494200000|2022-12-08 10:10:00|1117.33|1116.83|1118.23|1117.73|1118.23|1117.73|1116.93|1116.43|0
1670494500000|2022-12-08 10:15:00|1118.28|1117.78|1118.28|1117.78|1118.38|1117.88|1117.23|1116.73|6
1670494800000|2022-12-08 10:20:00|1118.23|1117.73|1117.53|1117.03|1118.58|1118.08|1117.43|1116.93|1
1670495100000|2022-12-08 10:25:00|1117.43|1116.93|1118.03|1117.53|1118.03|1117.53|1117.43|1116.93|0
1670495400000|2022-12-08 10:30:00|1117.93|1117.43|1118.18|1117.68|1118.23|1117.73|1117.18|1116.68|0
1670495700000|2022-12-08 10:35:00|1118.13|1117.63|1118.73|1118.23|1118.88|1118.38|1117.68|1117.18|0
1670496000000|2022-12-08 10:40:00|1118.58|1118.08|1117.63|1117.13|1118.58|1118.08|1117.63|1117.13|0
1670496300000|2022-12-08 10:45:00|1117.68|1117.18|1118.03|1117.53|1118.28|1117.78|1117.68|1117.18|0
1670496600000|2022-12-08 10:50:00|1118.08|1117.58|1117.88|1117.38|1118.18|1117.68|1117.18|1116.68|37
1670496900000|2022-12-08 10:55:00|1117.78|1117.28|1117.33|1116.83|1117.78|1117.28|1117.08|1116.58|0
1670497200000|2022-12-08 11:00:00|1117.28|1116.78|1116.73|1116.23|1117.33|1116.83|1116.58|1116.08|3
1670497500000|2022-12-08 11:05:00|1116.78|1116.28|1116.68|1116.18|1116.88|1116.38|1116.33|1115.83|1
1670497800000|2022-12-08 11:10:00|1116.63|1116.13|1114.68|1114.18|1116.68|1116.18|1114.53|1114.03|29
1670498100000|2022-12-08 11:15:00|1114.83|1114.33|1115.33|1114.83|1115.38|1114.88|1114.23|1113.73|15
1670498400000|2022-12-08 11:20:00|1115.28|1114.78|1115.23|1114.73|1115.33|1114.83|1114.93|1114.43|3
1670498700000|2022-12-08 11:25:00|1115.28|1114.78|1114.58|1114.08|1115.38|1114.88|1114.33|1113.83|1
1670499000000|2022-12-08 11:30:00|1114.63|1114.13|1115.33|1114.83|1115.43|1114.93|1114.48|1113.98|3
1670499300000|2022-12-08 11:35:00|1115.38|1114.88|1115.33|1114.83|1115.43|1114.93|1114.73|1114.23|1
1670499600000|2022-12-08 11:40:00|1115.28|1114.78|1115.08|1114.58|1115.48|1114.98|1114.53|1114.03|2
1670499900000|2022-12-08 11:45:00|1115.13|1114.63|1116.03|1115.53|1116.08|1115.58|1114.98|1114.48|0
1670500200000|2022-12-08 11:50:00|1116.08|1115.58|1115.98|1115.48|1116.18|1115.68|1115.28|1114.78|0
1670500500000|2022-12-08 11:55:00|1116.08|1115.58|1116.33|1115.83|1116.83|1116.33|1115.93|1115.43|0
1670500800000|2022-12-08 12:00:00|1116.38|1115.88|1117.58|1117.08|1117.68|1117.18|1116.18|1115.68|0
1670501100000|2022-12-08 12:05:00|1117.63|1117.13|1117.98|1117.48|1118.13|1117.63|1116.78|1116.28|6
1670501400000|2022-12-08 12:10:00|1117.88|1117.38|1117.73|1117.23|1118.03|1117.53|1117.53|1117.03|0
1670501700000|2022-12-08 12:15:00|1117.78|1117.28|1117.78|1117.28|1118.23|1117.73|1117.68|1117.18|0
1670502000000|2022-12-08 12:20:00|1117.68|1117.18|1117.63|1117.13|1117.98|1117.48|1117.08|1116.58|0
1670502300000|2022-12-08 12:25:00|1117.58|1117.08|1117.88|1117.38|1117.98|1117.48|1117.18|1116.68|0
1670502600000|2022-12-08 12:30:00|1117.68|1117.18|1118.08|1117.58|1118.18|1117.68|1117.43|1116.93|0
1670502900000|2022-12-08 12:35:00|1118.03|1117.53|1118.23|1117.73|1118.48|1117.98|1117.68|1117.18|0
1670503200000|2022-12-08 12:40:00|1118.19|1117.69|1118.34|1117.84|1118.44|1117.94|1117.74|1117.24|0
1670503500000|2022-12-08 12:45:00|1118.44|1117.94|1117.49|1116.99|1118.54|1118.04|1117.44|1116.94|0
1670503800000|2022-12-08 12:50:00|1117.54|1117.04|1117.34|1116.84|1118.09|1117.59|1117.29|1116.79|0
1670504100000|2022-12-08 12:55:00|1117.24|1116.74|1117.74|1117.24|1118.44|1117.94|1117.24|1116.74|0
1670504400000|2022-12-08 13:00:00|1117.84|1117.34|1117.84|1117.34|1118.34|1117.84|1117.69|1117.19|0
1670504700000|2022-12-08 13:05:00|1117.89|1117.39|1118.79|1118.29|1118.94|1118.44|1117.89|1117.39|0
1670505000000|2022-12-08 13:10:00|1118.74|1118.24|1119.04|1118.54|1119.14|1118.64|1118.19|1117.69|0
1670505300000|2022-12-08 13:15:00|1118.99|1118.49|1119.84|1119.34|1119.89|1119.39|1118.84|1118.34|0
1670505600000|2022-12-08 13:20:00|1119.89|1119.39|1120.14|1119.64|1120.69|1120.19|1119.84|1119.34|0
1670505900000|2022-12-08 13:25:00|1120.24|1119.74|1120.34|1119.84|1120.69|1120.19|1120.24|1119.74|0
1670506200000|2022-12-08 13:30:00|1120.29|1119.79|1120.44|1119.94|1120.84|1120.34|1119.99|1119.49|0
1670506500000|2022-12-08 13:35:00|1120.39|1119.89|1121.49|1120.99|1122.19|1121.69|1120.39|1119.89|3
1670506800000|2022-12-08 13:40:00|1121.44|1120.94|1120.04|1119.54|1121.44|1120.94|1119.79|1119.29|2
1670507100000|2022-12-08 13:45:00|1119.99|1119.49|1119.44|1118.94|1120.39|1119.89|1119.44|1118.94|15
1670507400000|2022-12-08 13:50:00|1119.29|1118.79|1119.74|1119.24|1120.19|1119.69|1119.29|1118.79|7
1670507700000|2022-12-08 13:55:00|1119.84|1119.34|1119.29|1118.79|1120.04|1119.54|1119.29|1118.79|7
1670508000000|2022-12-08 14:00:00|1119.24|1118.74|1119.49|1118.99|1119.54|1119.04|1118.69|1118.19|2
1670508300000|2022-12-08 14:05:00|1119.44|1118.94|1119.84|1119.34|1120.34|1119.84|1119.39|1118.89|20
1670508600000|2022-12-08 14:10:00|1119.79|1119.29|1119.74|1119.24|1119.84|1119.34|1118.89|1118.39|5
1670508900000|2022-12-08 14:15:00|1119.79|1119.29|1120.34|1119.84|1120.34|1119.84|1119.54|1119.04|11
1670509200000|2022-12-08 14:20:00|1120.39|1119.89|1120.44|1119.94|1120.99|1120.49|1120.04|1119.54|11
1670509500000|2022-12-08 14:25:00|1120.49|1119.99|1121.14|1120.64|1121.44|1120.94|1120.04|1119.54|18
1670509800000|2022-12-08 14:30:00|1120.94|1120.44|1118.64|1118.14|1122.59|1122.09|1117.64|1117.14|0
1670510100000|2022-12-08 14:35:00|1118.69|1118.19|1117.04|1116.54|1118.94|1118.44|1116.99|1116.49|1
1670510400000|2022-12-08 14:40:00|1117.14|1116.64|1116.14|1115.64|1117.14|1116.64|1115.59|1115.09|0
1670510700000|2022-12-08 14:45:00|1116.04|1115.54|1117.74|1117.24|1118.04|1117.54|1115.54|1115.04|0
1670511000000|2022-12-08 14:50:00|1117.64|1117.14|1119.49|1118.99|1120.29|1119.79|1117.64|1117.14|0
1670511300000|2022-12-08 14:55:00|1119.54|1119.04|1119.39|1118.89|1120.54|1120.04|1119.24|1118.74|0
1670511600000|2022-12-08 15:00:00|1119.44|1118.94|1119.54|1119.04|1119.64|1119.14|1118.79|1118.29|0
1670511900000|2022-12-08 15:05:00|1119.49|1118.99|1118.79|1118.29|1120.24|1119.74|1118.69|1118.19|0
1670512200000|2022-12-08 15:10:00|1118.78|1118.28|1116.73|1116.23|1118.78|1118.28|1116.73|1116.23|1
1670512500000|2022-12-08 15:15:00|1116.78|1116.28|1117.58|1115.08|1117.58|1116.93|1116.33|1115.08|2
1670512800000|2022-12-08 15:20:00|1117.69|1115.19|1118.7|1116.2|1119.15|1116.65|1117.69|1115.19|0
1670513100000|2022-12-08 15:25:00|1118.48|1115.98|1118.95|1116.45|1119.63|1117.13|1118.48|1115.98|0
1670513400000|2022-12-08 15:30:00|1118.96|1116.46|1119.18|1116.68|1119.18|1116.68|1118.03|1115.53|0
1670513700000|2022-12-08 15:35:00|1118.96|1116.46|1118.94|1116.44|1119.42|1116.92|1118.73|1116.23|0
1670514000000|2022-12-08 15:40:00|1118.72|1116.22|1118.7|1116.2|1118.95|1116.45|1118.25|1115.75|0
1670514300000|2022-12-08 15:45:00|1118.71|1116.21|1118.72|1116.22|1118.94|1116.44|1118.25|1115.75|0
1670514600000|2022-12-08 15:50:00|1118.94|1116.44|1118.72|1116.22|1118.95|1116.45|1118.48|1115.98|0
1670514900000|2022-12-08 15:55:00|1118.94|1116.44|1118.49|1115.99|1119.17|1116.67|1118.26|1115.76|0
1670515200000|2022-12-08 16:00:00|1118.71|1116.21|1118.02|1115.52|1118.95|1116.45|1117.8|1115.3|0
1670515500000|2022-12-08 16:05:00|1118.24|1115.74|1117.76|1115.26|1118.25|1115.75|1117.76|1115.26|0
1670515800000|2022-12-08 16:10:00|1117.75|1115.25|1118.22|1115.72|1118.23|1115.73|1117.54|1115.04|0
1670516100000|2022-12-08 16:15:00|1118.23|1115.73|1117.3|1114.8|1118.45|1115.95|1116.85|1114.35|0
1670516400000|2022-12-08 16:20:00|1117.52|1115.02|1117.74|1115.24|1117.97|1115.47|1117.51|1115.01|0
1670516700000|2022-12-08 16:25:00|1117.52|1115.02|1118|1115.5|1118|1115.5|1117.29|1114.79|0
1670517000000|2022-12-08 16:30:00|1117.78|1115.28|1117.34|1114.84|1118.23|1115.73|1117.34|1114.84|0
1670517300000|2022-12-08 16:35:00|1117.56|1115.06|1118.02|1115.52|1118.03|1115.53|1117.32|1114.82|0
1670517600000|2022-12-08 16:40:00|1118.03|1115.53|1117.8|1115.3|1118.03|1115.53|1117.56|1115.06|0
1670517900000|2022-12-08 16:45:00|1117.79|1115.29|1117.81|1115.31|1118.04|1115.54|1117.57|1115.07|0
1670518200000|2022-12-08 16:50:00|1117.8|1115.3|1117.81|1115.31|1118.03|1115.53|1117.58|1115.08|0
1670518500000|2022-12-08 16:55:00|1117.8|1115.3|1117.58|1115.08|1118.03|1115.53|1117.58|1115.08|0
1670518800000|2022-12-08 17:00:00|1117.57|1115.07|1116.89|1114.39|1117.81|1115.31|1116.89|1114.39|0
1670519100000|2022-12-08 17:05:00|1117.11|1114.61|1117.8|1115.3|1117.8|1115.3|1116.89|1114.39|0
1670519400000|2022-12-08 17:10:00|1117.91|1115.41|1117.8|1115.3|1118.03|1115.53|1117.34|1114.84|0
1670519700000|2022-12-08 17:15:00|1117.79|1115.29|1117.78|1115.28|1118.01|1115.51|1117.34|1114.84|0
1670520000000|2022-12-08 17:20:00|1117.56|1115.06|1118.01|1115.51|1118.01|1115.51|1117.32|1114.82|0
1670520300000|2022-12-08 17:25:00|1118|1115.5|1117.54|1115.04|1118|1115.5|1117.31|1114.81|0
1670520600000|2022-12-08 17:30:00|1117.53|1115.03|1117.76|1115.26|1117.99|1115.49|1117.3|1114.8|0
1670520900000|2022-12-08 17:35:00|1117.77|1115.27|1117.75|1115.25|1118|1115.5|1117.52|1115.02|0
1670521200000|2022-12-08 17:40:00|1117.64|1115.14|1117.97|1115.47|1118.2|1115.7|1117.53|1115.03|0
1670521500000|2022-12-08 17:45:00|1117.75|1115.25|1117.98|1115.48|1117.98|1115.48|1117.51|1115.01|0
1670521800000|2022-12-08 17:50:00|1117.87|1115.37|1118.22|1115.72|1118.22|1115.72|1117.87|1115.37|0
1670522100000|2022-12-08 17:55:00|1118.21|1115.71|1118.66|1116.16|1118.66|1116.16|1117.99|1115.49|0
1670522400000|2022-12-08 18:00:00|1118.67|1116.17|1118.67|1116.17|1118.9|1116.4|1118.66|1116.16|0
1670522700000|2022-12-08 18:05:00|1118.66|1116.16|1118.9|1116.4|1118.91|1116.41|1118.44|1115.94|0
1670523000000|2022-12-08 18:10:00|1118.89|1116.39|1118.66|1116.16|1118.9|1116.4|1118.44|1115.94|0
1670523300000|2022-12-08 18:15:00|1118.89|1116.39|1118.89|1116.39|1119.12|1116.62|1118.65|1116.15|0
1670523600000|2022-12-08 18:20:00|1118.88|1116.38|1118.89|1116.39|1118.89|1116.39|1118.43|1115.93|0
1670523900000|2022-12-08 18:25:00|1119.11|1116.61|1119.58|1117.08|1119.59|1117.09|1118.89|1116.39|0
1670524200000|2022-12-08 18:30:00|1119.59|1117.09|1119.82|1117.32|1120.05|1117.55|1119.59|1117.09|0
1670524500000|2022-12-08 18:35:00|1119.81|1117.31|1119.83|1117.33|1120.05|1117.55|1119.59|1117.09|0
1670524800000|2022-12-08 18:40:00|1120.05|1117.55|1120.29|1117.79|1120.52|1118.02|1119.83|1117.33|0
1670525100000|2022-12-08 18:45:00|1120.28|1117.78|1120.28|1117.78|1120.29|1117.79|1120.06|1117.56|0
1670525400000|2022-12-08 18:50:00|1120.17|1117.67|1119.59|1117.09|1120.28|1117.78|1119.58|1117.08|0
1670525700000|2022-12-08 18:55:00|1119.81|1117.31|1119.8|1117.3|1119.81|1117.31|1119.58|1117.08|0
1670526000000|2022-12-08 19:00:00|1119.58|1117.08|1118.19|1115.69|1119.8|1117.3|1118.19|1115.69|0
1670526300000|2022-12-08 19:05:00|1118.18|1115.68|1118.07|1115.57|1118.19|1115.69|1117.25|1114.75|0
1670526600000|2022-12-08 19:10:00|1117.96|1115.46|1118.07|1115.57|1118.18|1115.68|1117.27|1114.77|0
1670526900000|2022-12-08 19:15:00|1117.96|1115.46|1118.19|1115.69|1118.65|1116.15|1117.72|1115.22|0
1670527200000|2022-12-08 19:20:00|1118.3|1115.8|1118.64|1116.14|1118.65|1116.15|1118.18|1115.68|0
1670527500000|2022-12-08 19:25:00|1118.53|1116.03|1118.18|1115.68|1118.87|1116.37|1118.17|1115.67|0
1670527800000|2022-12-08 19:30:00|1118.17|1115.67|1117.72|1115.22|1118.29|1115.79|1117.49|1114.99|0
1670528100000|2022-12-08 19:35:00|1117.5|1115|1117.97|1115.47|1117.97|1115.47|1117.49|1114.99|0
1670528400000|2022-12-08 19:40:00|1117.75|1115.25|1117.97|1115.47|1118.21|1115.71|1117.75|1115.25|0
1670528700000|2022-12-08 19:45:00|1117.98|1115.48|1117.97|1115.47|1118.21|1115.71|1117.75|1115.25|0
1670529000000|2022-12-08 19:50:00|1117.98|1115.48|1118.45|1115.95|1118.67|1116.17|1117.74|1115.24|0
1670529300000|2022-12-08 19:55:00|1118.56|1116.06|1117.98|1115.48|1118.67|1116.17|1117.97|1115.47|0
1670529600000|2022-12-08 20:00:00|1117.97|1115.47|1117.74|1115.24|1117.98|1115.48|1117.51|1115.01|0
1670529900000|2022-12-08 20:05:00|1117.86|1115.36|1118.2|1115.7|1118.42|1115.92|1117.28|1114.78|0
1670530200000|2022-12-08 20:10:00|1118.42|1115.92|1117.75|1115.25|1118.44|1115.94|1117.75|1115.25|0
1670530500000|2022-12-08 20:15:00|1117.76|1115.26|1118.22|1115.72|1118.22|1115.72|1117.52|1115.02|0
1670530800000|2022-12-08 20:20:00|1118|1115.5|1118.47|1115.97|1118.47|1115.97|1117.76|1115.26|0
1670531100000|2022-12-08 20:25:00|1118.69|1116.19|1118.46|1115.96|1118.69|1116.19|1118.23|1115.73|0
1670531400000|2022-12-08 20:30:00|1118.47|1115.97|1118.45|1115.95|1118.93|1116.43|1118.22|1115.72|0
1670531700000|2022-12-08 20:35:00|1118.44|1115.94|1118.21|1115.71|1118.45|1115.95|1117.99|1115.49|0
1670532000000|2022-12-08 20:40:00|1118.22|1115.72|1117.99|1115.49|1118.22|1115.72|1117.76|1115.26|0
1670532300000|2022-12-08 20:45:00|1117.77|1115.27|1117.75|1115.25|1117.99|1115.49|1117.51|1115.01|0
1670532600000|2022-12-08 20:50:00|1117.74|1115.24|1118.44|1115.94|1118.44|1115.94|1117.51|1115.01|0
1670532900000|2022-12-08 20:55:00|1118.43|1115.93|1119.13|1116.63|1119.35|1116.85|1118.21|1115.71|0
1670533200000|2022-12-08 21:00:00|1118.88|1116.38|1119.13|1116.63|1119.25|1116.75|1118.56|1116.06|0
1670533500000|2022-12-08 21:05:00|1119.09|1116.59|1119.23|1116.73|1119.23|1116.73|1118.79|1116.29|0
1670533800000|2022-12-08 21:10:00|1119.22|1116.72|1118.79|1116.29|1119.22|1116.72|1118.75|1116.25|0
1670534100000|2022-12-08 21:15:00|1118.84|1116.34|1119.13|1116.63|1119.23|1116.73|1118.84|1116.34|0
1670534400000|2022-12-08 21:20:00|1119.14|1116.64|1119.18|1116.68|1119.23|1116.73|1119.09|1116.59|0
1670534700000|2022-12-08 21:25:00|1119.13|1116.63|1119.66|1117.16|1119.75|1117.25|1119.13|1116.63|0
1670535000000|2022-12-08 21:30:00|1119.61|1117.11|1119.38|1116.88|1119.7|1117.2|1119.38|1116.88|0
1670535300000|2022-12-08 21:35:00|1119.32|1116.82|1119.09|1116.59|1119.38|1116.88|1118.88|1116.38|0
1670535600000|2022-12-08 21:40:00|1119.11|1116.61|1118.95|1116.45|1119.23|1116.73|1118.88|1116.38|0
1670535900000|2022-12-08 21:45:00|1118.88|1116.38|1118.66|1116.16|1118.95|1116.45|1118.66|1116.16|0
1670536200000|2022-12-08 21:50:00|1118.7|1116.2|1118.88|1116.38|1118.95|1116.45|1118.7|1116.2|0
1670536500000|2022-12-08 21:55:00|1118.84|1116.34|1118.68|1116.18|1118.95|1116.45|1118.59|1116.09|0
1670536800000|2022-12-08 22:00:00|1118.66|1116.16|1118.72|1116.22|1118.72|1116.22|1118.63|1116.13|0
1670537100000|2022-12-08 22:05:00|1118.75|1116.25|1118.68|1116.18|1118.75|1116.25|1118.66|1116.16|0
1670537400000|2022-12-08 22:10:00|1118.66|1116.16|1118.61|1116.11|1118.68|1116.18|1118.61|1116.11|0
1670537700000|2022-12-08 22:15:00|1118.59|1116.09|1118.61|1116.11|1118.61|1116.11|1118.59|1116.09|0
1670538000000|2022-12-08 22:20:00|1118.63|1116.13|1118.68|1116.18|1118.68|1116.18|1118.61|1116.11|0
1670538300000|2022-12-08 22:25:00|1118.7|1116.2|1118.7|1116.2|1118.75|1116.25|1118.68|1116.18|0
1670538600000|2022-12-08 22:30:00|1118.75|1116.25|1118.77|1116.27|1118.84|1116.34|1118.7|1116.2|0
1670538900000|2022-12-08 22:35:00|1118.84|1116.34|1118.88|1116.38|1118.95|1116.45|1118.79|1116.29|0
1670539200000|2022-12-08 22:40:00|1118.86|1116.36|1118.86|1116.36|1118.88|1116.38|1118.86|1116.36|0
1670539500000|2022-12-08 22:45:00|1118.84|1116.34|1118.84|1116.34|1118.84|1116.34|1118.84|1116.34|0
1670539800000|2022-12-08 22:50:00|1118.77|1116.27|1118.82|1116.32|1118.82|1116.32|1118.75|1116.25|0
1670540100000|2022-12-08 22:55:00|1118.81|1116.31|1118.84|1116.34|1118.84|1116.34|1118.79|1116.29|0
1670540400000|2022-12-08 23:00:00|1118.77|1116.27|1119.23|1116.73|1119.23|1116.73|1118.63|1116.13|0
1670540700000|2022-12-08 23:05:00|1119.22|1116.72|1119.09|1116.59|1119.23|1116.73|1119.09|1116.59|0
1670541000000|2022-12-08 23:10:00|1119.13|1116.63|1119.43|1116.93|1119.48|1116.98|1119.04|1116.54|0
1670541300000|2022-12-08 23:15:00|1119.45|1116.95|1119.13|1116.63|1119.48|1116.98|1119.13|1116.63|0
1670541600000|2022-12-08 23:20:00|1119.09|1116.59|1119|1116.5|1119.11|1116.61|1118.97|1116.47|0
1670541900000|2022-12-08 23:25:00|1118.95|1116.45|1118.95|1116.45|1119.04|1116.54|1118.95|1116.45|0
1670542200000|2022-12-08 23:30:00|1118.97|1116.47|1118.84|1116.34|1119.04|1116.54|1118.84|1116.34|0
1670542500000|2022-12-08 23:35:00|1118.82|1116.32|1118.52|1116.02|1118.84|1116.34|1118.47|1115.97|0
1670542800000|2022-12-08 23:40:00|1118.56|1116.06|1118.66|1116.16|1118.7|1116.2|1118.52|1116.02|0
1670543100000|2022-12-08 23:45:00|1118.7|1116.2|1118.47|1115.97|1118.7|1116.2|1118.41|1115.91|0
1670543400000|2022-12-08 23:50:00|1118.41|1115.91|1118.56|1116.06|1118.56|1116.06|1118.41|1115.91|0
1670543700000|2022-12-08 23:55:00|1118.54|1116.04|1118.34|1115.84|1118.56|1116.06|1118.31|1115.81|0
1670544000000|2022-12-09 00:00:00|1118.33|1115.83|1118.36|1115.86|1118.41|1115.91|1118.09|1115.59|0
1670544300000|2022-12-09 00:05:00|1118.34|1115.84|1118.22|1115.72|1118.38|1115.88|1118.13|1115.63|0
1670544600000|2022-12-09 00:10:00|1118.2|1115.7|1118.19|1115.69|1118.31|1115.81|1117.94|1115.44|0
1670544900000|2022-12-09 00:15:00|1118.21|1115.71|1118.56|1116.06|1119.12|1116.62|1118.19|1115.69|0
1670545200000|2022-12-09 00:20:00|1118.78|1116.28|1118.56|1116.06|1118.78|1116.28|1118.56|1116.06|0
1670545500000|2022-12-09 00:25:00|1118.55|1116.05|1118.32|1115.82|1118.56|1116.06|1118.32|1115.82|0
1670545800000|2022-12-09 00:30:00|1118.33|1115.83|1118.32|1115.82|1118.55|1116.05|1118.32|1115.82|0
1670546100000|2022-12-09 00:35:00|1118.43|1115.93|1118.33|1115.83|1118.55|1116.05|1118.32|1115.82|0
1670546400000|2022-12-09 00:40:00|1118.55|1116.05|1118.33|1115.83|1118.55|1116.05|1118.32|1115.82|0
1670546700000|2022-12-09 00:45:00|1118.32|1115.82|1118.1|1115.6|1118.33|1115.83|1118.1|1115.6|0
1670547000000|2022-12-09 00:50:00|1118.21|1115.71|1118.55|1116.05|1118.55|1116.05|1118.21|1115.71|0
1670547600000|2022-12-09 01:00:00|1118.77|1116.27|1118.77|1116.27|1118.78|1116.28|1118.55|1116.05|0
1670547900000|2022-12-09 01:05:00|1118.78|1116.28|1118.56|1116.06|1118.78|1116.28|1118.33|1115.83|0
1670548200000|2022-12-09 01:10:00|1118.33|1115.83|1118.56|1116.06|1118.56|1116.06|1118.33|1115.83|0
1670548500000|2022-12-09 01:15:00|1118.34|1115.84|1118.56|1116.06|1118.56|1116.06|1118.33|1115.83|0
1670548800000|2022-12-09 01:20:00|1118.78|1116.28|1118.79|1116.29|1119.01|1116.51|1118.56|1116.06|0
1670549100000|2022-12-09 01:25:00|1119.01|1116.51|1119.69|1117.19|1119.69|1117.19|1119.01|1116.51|0
1670549400000|2022-12-09 01:30:00|1119.91|1117.41|1119.69|1117.19|1120.14|1117.64|1119.69|1117.19|0
1670549700000|2022-12-09 01:35:00|1119.58|1117.08|1119.92|1117.42|1119.92|1117.42|1119.58|1117.08|0
1670550000000|2022-12-09 01:40:00|1119.7|1117.2|1119.92|1117.42|1120.14|1117.64|1119.7|1117.2|0
1670550300000|2022-12-09 01:45:00|1119.7|1117.2|1119.7|1117.2|1119.7|1117.2|1119.7|1117.2|0
1670550600000|2022-12-09 01:50:00|1119.92|1117.42|1119.7|1117.2|1119.92|1117.42|1119.48|1116.98|0
1670550900000|2022-12-09 01:55:00|1119.92|1117.42|1119.92|1117.42|1119.92|1117.42|1119.7|1117.2|0
1670551200000|2022-12-09 02:00:00|1119.93|1117.43|1120.15|1117.65|1120.38|1117.88|1119.93|1117.43|0
1670551500000|2022-12-09 02:05:00|1120.16|1117.66|1119.93|1117.43|1120.16|1117.66|1119.93|1117.43|0
1670552100000|2022-12-09 02:15:00|1120.15|1117.65|1120.39|1117.89|1120.39|1117.89|1119.93|1117.43|0
1670552400000|2022-12-09 02:20:00|1120.38|1117.88|1120.15|1117.65|1120.38|1117.88|1119.93|1117.43|0
1670553000000|2022-12-09 02:30:00|1120.14|1117.64|1120.14|1117.64|1120.25|1117.75|1120.14|1117.64|0
1670553600000|2022-12-09 02:40:00|1119.92|1117.42|1120.14|1117.64|1120.14|1117.64|1119.92|1117.42|0
1670554200000|2022-12-09 02:50:00|1120.36|1117.86|1120.58|1118.08|1120.58|1118.08|1120.14|1117.64|0
1670554500000|2022-12-09 02:55:00|1120.8|1118.3|1120.81|1118.31|1121.03|1118.53|1120.8|1118.3|0
1670554800000|2022-12-09 03:00:00|1121.03|1118.53|1121.26|1118.76|1121.26|1118.76|1121.03|1118.53|0
1670555100000|2022-12-09 03:05:00|1121.27|1118.77|1121.27|1118.77|1121.38|1118.88|1121.26|1118.76|0
1670555400000|2022-12-09 03:10:00|1121.26|1118.76|1121.26|1118.76|1121.26|1118.76|1121.26|1118.76|0
1670555700000|2022-12-09 03:15:00|1121.27|1118.77|1121.49|1118.99|1121.49|1118.99|1121.26|1118.76|0
1670556000000|2022-12-09 03:20:00|1121.5|1119|1121.5|1119|1121.5|1119|1121.49|1118.99|0
1670556300000|2022-12-09 03:25:00|1121.28|1118.78|1121.28|1118.78|1121.28|1118.78|1121.27|1118.77|0
1670556600000|2022-12-09 03:30:00|1121.27|1118.77|1121.05|1118.55|1121.27|1118.77|1121.04|1118.54|0
1670556900000|2022-12-09 03:35:00|1121.27|1118.77|1121.05|1118.55|1121.27|1118.77|1121.05|1118.55|0
1670557200000|2022-12-09 03:40:00|1120.83|1118.33|1121.05|1118.55|1121.06|1118.56|1120.83|1118.33|0
1670557500000|2022-12-09 03:45:00|1121.06|1118.56|1120.83|1118.33|1121.28|1118.78|1120.83|1118.33|0
1670557800000|2022-12-09 03:50:00|1120.84|1118.34|1120.83|1118.33|1120.84|1118.34|1120.83|1118.33|0
1670558100000|2022-12-09 03:55:00|1120.84|1118.34|1118.61|1116.11|1120.84|1118.34|1118.61|1116.11|0
1670558400000|2022-12-09 04:00:00|1118.62|1116.12|1118.83|1116.33|1118.84|1116.34|1118.62|1116.12|0
1670558700000|2022-12-09 04:05:00|1118.84|1116.34|1118.84|1116.34|1119.06|1116.56|1118.83|1116.33|0
1670559000000|2022-12-09 04:10:00|1118.95|1116.45|1119.06|1116.56|1119.07|1116.57|1118.95|1116.45|0
1670559300000|2022-12-09 04:15:00|1119.07|1116.57|1119.06|1116.56|1119.07|1116.57|1119.06|1116.56|0
1670559900000|2022-12-09 04:25:00|1119.28|1116.78|1119.29|1116.79|1119.29|1116.79|1119.28|1116.78|0
1670560200000|2022-12-09 04:30:00|1119.28|1116.78|1119.28|1116.78|1119.28|1116.78|1119.28|1116.78|0
1670561100000|2022-12-09 04:45:00|1119.27|1116.77|1119.27|1116.77|1119.28|1116.78|1119.27|1116.77|0
1670561400000|2022-12-09 04:50:00|1119.28|1116.78|1119.27|1116.77|1119.28|1116.78|1119.27|1116.77|0
1670561700000|2022-12-09 04:55:00|1119.28|1116.78|1119.27|1116.77|1119.28|1116.78|1119.27|1116.77|0
1670562000000|2022-12-09 05:00:00|1119.28|1116.78|1119.05|1116.55|1119.28|1116.78|1119.05|1116.55|0
1670562300000|2022-12-09 05:05:00|1119.28|1116.78|1119.28|1116.78|1119.28|1116.78|1119.05|1116.55|0
1670562600000|2022-12-09 05:10:00|1119.05|1116.55|1119.05|1116.55|1119.28|1116.78|1119.05|1116.55|0
1670562900000|2022-12-09 05:15:00|1119.28|1116.78|1119.05|1116.55|1119.28|1116.78|1118.83|1116.33|0
1670563200000|2022-12-09 05:20:00|1119.06|1116.56|1119.05|1116.55|1119.28|1116.78|1119.05|1116.55|0
1670563500000|2022-12-09 05:25:00|1118.83|1116.33|1118.61|1116.11|1119.05|1116.55|1118.61|1116.11|0
1670563800000|2022-12-09 05:30:00|1118.83|1116.33|1118.84|1116.34|1119.06|1116.56|1118.83|1116.33|0
1670564100000|2022-12-09 05:35:00|1118.83|1116.33|1118.83|1116.33|1118.83|1116.33|1118.83|1116.33|0
1670564400000|2022-12-09 05:40:00|1118.84|1116.34|1119.06|1116.56|1119.06|1116.56|1118.84|1116.34|0
1670564700000|2022-12-09 05:45:00|1119.28|1116.78|1119.28|1116.78|1119.28|1116.78|1119.28|1116.78|0
1670565000000|2022-12-09 05:50:00|1119.27|1116.77|1119.28|1116.78|1119.28|1116.78|1119.05|1116.55|0
1670565300000|2022-12-09 05:55:00|1119.27|1116.77|1119.27|1116.77|1119.28|1116.78|1119.27|1116.77|0
1670565600000|2022-12-09 06:00:00|1119.28|1116.78|1119.28|1116.78|1119.28|1116.78|1119.05|1116.55|0
1670566200000|2022-12-09 06:10:00|1119.5|1117|1119.28|1116.78|1119.5|1117|1119.28|1116.78|0
1670566500000|2022-12-09 06:15:00|1119.5|1117|1119.5|1117|1119.5|1117|1119.5|1117|0
1670567100000|2022-12-09 06:25:00|1119.56|1117.06|1119.34|1116.84|1119.56|1117.06|1119.34|1116.84|0
1670567400000|2022-12-09 06:30:00|1119.33|1116.83|1119.56|1117.06|1119.56|1117.06|1119.33|1116.83|0
1670567700000|2022-12-09 06:35:00|1119.55|1117.05|1119.56|1117.06|1119.56|1117.06|1119.55|1117.05|0
1670568000000|2022-12-09 06:40:00|1119.34|1116.84|1119.56|1117.06|1119.56|1117.06|1119.34|1116.84|0
1670568600000|2022-12-09 06:50:00|1119.34|1116.84|1119.34|1116.84|1119.56|1117.06|1119.34|1116.84|0
1670568900000|2022-12-09 06:55:00|1119.35|1116.85|1119.8|1117.3|1119.8|1117.3|1119.35|1116.85|0
1670569200000|2022-12-09 07:00:00|1119.58|1117.08|1118.47|1115.97|1119.58|1117.08|1118.47|1115.97|0
1670569500000|2022-12-09 07:05:00|1118.69|1116.19|1118.91|1116.41|1118.91|1116.41|1118.47|1115.97|0
1670569800000|2022-12-09 07:10:00|1118.69|1116.19|1118.46|1115.96|1118.91|1116.41|1118.24|1115.74|0
1670570100000|2022-12-09 07:15:00|1118.24|1115.74|1118.68|1116.18|1118.68|1116.18|1118.23|1115.73|0
1670570400000|2022-12-09 07:20:00|1118.9|1116.4|1118.91|1116.41|1119.13|1116.63|1118.9|1116.4|0
1670570700000|2022-12-09 07:25:00|1119.02|1116.52|1119.82|1117.32|1119.82|1117.32|1118.91|1116.41|0
1670571000000|2022-12-09 07:30:00|1120.26|1117.76|1120.27|1117.77|1120.27|1117.77|1119.82|1117.32|0
1670571300000|2022-12-09 07:35:00|1120.16|1117.66|1119.82|1117.32|1120.27|1117.77|1119.82|1117.32|0
1670571600000|2022-12-09 07:40:00|1119.6|1117.1|1119.82|1117.32|1120.04|1117.54|1119.59|1117.09|0
1670571900000|2022-12-09 07:45:00|1119.71|1117.21|1119.37|1116.87|1119.71|1117.21|1119.37|1116.87|0
1670572200000|2022-12-09 07:50:00|1119.48|1116.98|1119.37|1116.87|1119.59|1117.09|1119.36|1116.86|0
1670572500000|2022-12-09 07:55:00|1119.25|1116.75|1118.62|1116.12|1119.6|1117.1|1118.62|1116.12|0
1670572800000|2022-12-09 08:00:00|1118.84|1116.34|1111.7|1111.2|1119.51|1117.01|1111.7|1111.01|0
1670573100000|2022-12-09 08:05:00|1111.65|1111.15|1109.6|1109.1|1112.2|1111.7|1109.45|1108.95|0
1670573400000|2022-12-09 08:10:00|1109.7|1109.2|1107.65|1107.15|1109.7|1109.2|1107.45|1106.95|1
1670573700000|2022-12-09 08:15:00|1107.7|1107.2|1109.8|1109.3|1110.6|1110.1|1107.6|1107.1|9
1670574000000|2022-12-09 08:20:00|1109.75|1109.25|1109.4|1108.9|1110.7|1110.2|1109.1|1108.6|5
1670574300000|2022-12-09 08:25:00|1109.25|1108.75|1108.05|1107.55|1109.35|1108.85|1107.9|1107.4|9
1670574600000|2022-12-09 08:30:00|1107.9|1107.4|1107.6|1107.1|1108.15|1107.65|1106.9|1106.4|17
1670574900000|2022-12-09 08:35:00|1107.55|1107.05|1106|1105.5|1107.95|1107.45|1105.95|1105.45|16
1670575200000|2022-12-09 08:40:00|1105.95|1105.45|1106|1105.5|1107.5|1107|1105.9|1105.4|2
1670575500000|2022-12-09 08:45:00|1106.05|1105.55|1108.1|1107.6|1108.2|1107.7|1106.05|1105.55|11
1670575800000|2022-12-09 08:50:00|1108.47|1107.97|1108.12|1107.62|1108.52|1108.02|1107.62|1107.12|2
1670576100000|2022-12-09 08:55:00|1108.07|1107.57|1108.17|1107.67|1109.02|1108.52|1107.97|1107.47|1
1670576400000|2022-12-09 09:00:00|1108.12|1107.62|1107.37|1106.87|1108.12|1107.62|1105.87|1105.37|2
1670576700000|2022-12-09 09:05:00|1107.22|1106.72|1107.27|1106.77|1107.42|1106.92|1106.07|1105.57|12
1670577000000|2022-12-09 09:10:00|1107.17|1106.67|1106.52|1106.02|1107.17|1106.67|1106.22|1105.72|5
1670577300000|2022-12-09 09:15:00|1106.57|1106.07|1105.37|1104.87|1106.57|1106.07|1105.37|1104.87|2
1670577600000|2022-12-09 09:20:00|1105.27|1104.77|1106.57|1106.07|1106.87|1106.37|1105.12|1104.62|0
1670577900000|2022-12-09 09:25:00|1106.52|1106.02|1105.57|1105.07|1106.52|1106.02|1105.42|1104.92|1
1670578200000|2022-12-09 09:30:00|1105.62|1105.12|1105.62|1105.12|1105.97|1105.47|1105.22|1104.72|0
1670578500000|2022-12-09 09:35:00|1105.47|1104.97|1107.07|1106.57|1107.12|1106.62|1105.47|1104.97|11
1670578800000|2022-12-09 09:40:00|1107.02|1106.52|1108.27|1107.77|1108.72|1108.22|1107.02|1106.52|30
1670579100000|2022-12-09 09:45:00|1108.22|1107.72|1109.17|1108.67|1109.17|1108.67|1107.77|1107.27|51
1670579400000|2022-12-09 09:50:00|1109.12|1108.62|1107.82|1107.32|1109.22|1108.72|1107.82|1107.32|15
1670579700000|2022-12-09 09:55:00|1107.87|1107.37|1108.32|1107.82|1108.92|1108.42|1107.87|1107.37|1
1670580000000|2022-12-09 10:00:00|1108.22|1107.72|1108.92|1108.42|1109.27|1108.77|1108.02|1107.52|0
1670580300000|2022-12-09 10:05:00|1108.87|1108.37|1108.52|1108.02|1108.92|1108.42|1108.17|1107.67|0
1670580600000|2022-12-09 10:10:00|1108.47|1107.97|1107.72|1107.22|1108.62|1108.12|1107.57|1107.07|0
1670580900000|2022-12-09 10:15:00|1107.77|1107.27|1107.47|1106.97|1107.87|1107.37|1107.17|1106.67|0
1670581200000|2022-12-09 10:20:00|1107.52|1107.02|1108.12|1107.62|1108.47|1107.97|1107.32|1106.82|4
1670581500000|2022-12-09 10:25:00|1108.07|1107.57|1109.42|1108.92|1109.52|1109.02|1108.07|1107.57|0
1670581800000|2022-12-09 10:30:00|1109.47|1108.97|1110.22|1109.72|1110.22|1109.72|1109.42|1108.92|0
1670582100000|2022-12-09 10:35:00|1110.17|1109.67|1110.32|1109.82|1110.32|1109.82|1109.92|1109.42|0
1670582400000|2022-12-09 10:40:00|1110.27|1109.77|1111.12|1110.62|1111.37|1110.87|1110.17|1109.67|0
1670582700000|2022-12-09 10:45:00|1111.07|1110.57|1111.32|1110.82|1111.47|1110.97|1110.77|1110.27|0
1670583000000|2022-12-09 10:50:00|1111.27|1110.77|1110.82|1110.32|1111.57|1111.07|1110.52|1110.02|1
1670583300000|2022-12-09 10:55:00|1110.87|1110.37|1110.97|1110.47|1111.87|1111.37|1110.82|1110.32|2
1670583600000|2022-12-09 11:00:00|1111.02|1110.52|1111.32|1110.82|1111.57|1111.07|1111.02|1110.52|9
1670583900000|2022-12-09 11:05:00|1111.27|1110.77|1112.07|1111.57|1112.07|1111.57|1110.87|1110.37|1
1670584200000|2022-12-09 11:10:00|1112.12|1111.62|1111.97|1111.47|1112.32|1111.82|1111.82|1111.32|13
1670584500000|2022-12-09 11:15:00|1111.92|1111.42|1111.72|1111.22|1112.02|1111.52|1111.02|1110.52|1
1670584800000|2022-12-09 11:20:00|1111.67|1111.17|1110.92|1110.42|1111.67|1111.17|1110.52|1110.02|0
1670585100000|2022-12-09 11:25:00|1110.87|1110.37|1110.92|1110.42|1111.12|1110.62|1110.62|1110.12|1
1670585400000|2022-12-09 11:30:00|1110.97|1110.47|1111.72|1111.22|1111.82|1111.32|1110.92|1110.42|1
1670585700000|2022-12-09 11:35:00|1111.82|1111.32|1111.52|1111.02|1112.02|1111.52|1111.27|1110.77|1
1670586000000|2022-12-09 11:40:00|1111.47|1110.97|1111.67|1111.17|1112.02|1111.52|1111.37|1110.87|0
1670586300000|2022-12-09 11:45:00|1111.72|1111.22|1111.72|1111.22|1111.97|1111.47|1111.32|1110.82|1
1670586600000|2022-12-09 11:50:00|1111.67|1111.17|1111.67|1111.17|1111.92|1111.42|1111.42|1110.92|0
1670586900000|2022-12-09 11:55:00|1111.62|1111.12|1111.52|1111.02|1111.62|1111.12|1111.27|1110.77|0
1670587200000|2022-12-09 12:00:00|1111.47|1110.97|1111.67|1111.17|1111.82|1111.32|1111.27|1110.77|0
1670587500000|2022-12-09 12:05:00|1111.57|1111.07|1111.77|1111.27|1111.77|1111.27|1111.32|1110.82|0
1670587800000|2022-12-09 12:10:00|1111.82|1111.32|1111.82|1111.32|1112.12|1111.62|1111.77|1111.27|0
1670588100000|2022-12-09 12:15:00|1111.87|1111.37|1112.47|1111.97|1112.52|1112.02|1111.62|1111.12|0
1670588400000|2022-12-09 12:20:00|1112.42|1111.92|1111.62|1111.12|1112.47|1111.97|1111.57|1111.07|0
1670588700000|2022-12-09 12:25:00|1111.57|1111.07|1111.37|1110.87|1111.67|1111.17|1111.07|1110.57|0
1670589000000|2022-12-09 12:30:00|1111.32|1110.82|1112.02|1111.52|1112.12|1111.62|1111.27|1110.77|0
1670589300000|2022-12-09 12:35:00|1112.07|1111.57|1113.12|1112.62|1113.52|1113.02|1112.07|1111.57|0
1670589600000|2022-12-09 12:40:00|1113.34|1112.84|1113.39|1112.89|1113.89|1113.39|1113.14|1112.64|0
1670589900000|2022-12-09 12:45:00|1113.29|1112.79|1113.59|1113.09|1113.74|1113.24|1113.14|1112.64|0
1670590200000|2022-12-09 12:50:00|1113.49|1112.99|1113.74|1113.24|1113.99|1113.49|1113.19|1112.69|0
1670590500000|2022-12-09 12:55:00|1113.69|1113.19|1114.14|1113.64|1115.14|1114.64|1113.69|1113.19|0
1670590800000|2022-12-09 13:00:00|1114.09|1113.59|1114.04|1113.54|1114.44|1113.94|1113.39|1112.89|11
1670591100000|2022-12-09 13:05:00|1113.99|1113.49|1113.74|1113.24|1114.29|1113.79|1113.44|1112.94|0
1670591400000|2022-12-09 13:10:00|1113.79|1113.29|1113.59|1113.09|1113.94|1113.44|1113.54|1113.04|0
1670591700000|2022-12-09 13:15:00|1113.64|1113.14|1114.89|1114.39|1114.89|1114.39|1113.44|1112.94|0
1670592000000|2022-12-09 13:20:00|1114.84|1114.34|1114.99|1114.49|1115.64|1115.14|1114.69|1114.19|0
1670592300000|2022-12-09 13:25:00|1114.94|1114.44|1114.59|1114.09|1115.14|1114.64|1114.54|1114.04|0
1670592600000|2022-12-09 13:30:00|1115.04|1114.54|1117.49|1116.99|1117.69|1117.19|1109.64|1109.14|3
1670592900000|2022-12-09 13:35:00|1117.54|1117.04|1117.49|1116.99|1118.39|1117.89|1115.49|1114.99|0
1670593200000|2022-12-09 13:40:00|1117.44|1116.94|1115.69|1115.19|1117.74|1117.24|1115.69|1115.19|0
1670593500000|2022-12-09 13:45:00|1115.64|1115.14|1115.79|1115.29|1116.09|1115.59|1114.89|1114.39|4
1670593800000|2022-12-09 13:50:00|1115.74|1115.24|1114.59|1114.09|1116.49|1115.99|1114.54|1114.04|0
1670594100000|2022-12-09 13:55:00|1114.64|1114.14|1114.39|1113.89|1115.09|1114.59|1114.09|1113.59|0
1670594400000|2022-12-09 14:00:00|1114.34|1113.84|1114.19|1113.69|1114.69|1114.19|1113.34|1112.84|7
1670594700000|2022-12-09 14:05:00|1114.24|1113.74|1114.79|1114.29|1115.49|1114.99|1114.24|1113.74|37
1670595000000|2022-12-09 14:10:00|1114.74|1114.24|1114.39|1113.89|1114.84|1114.34|1113.89|1113.39|2
1670595300000|2022-12-09 14:15:00|1114.44|1113.94|1115.59|1115.09|1116.29|1115.79|1114.39|1113.89|5
1670595600000|2022-12-09 14:20:00|1115.64|1115.14|1116.19|1115.69|1116.74|1116.24|1115.64|1115.14|16
1670595900000|2022-12-09 14:25:00|1116.24|1115.74|1116.79|1116.29|1117.04|1116.54|1115.74|1115.24|4
1670596200000|2022-12-09 14:30:00|1116.74|1116.24|1118.49|1117.99|1118.49|1117.99|1114.64|1114.14|10
1670596500000|2022-12-09 14:35:00|1118.54|1118.04|1118.44|1117.94|1120.44|1119.94|1117.99|1117.49|0
1670596800000|2022-12-09 14:40:00|1118.54|1118.04|1118.39|1117.89|1118.69|1118.19|1117.24|1116.74|0
1670597100000|2022-12-09 14:45:00|1118.34|1117.84|1118.89|1118.39|1119.99|1119.49|1118.34|1117.84|12
1670597400000|2022-12-09 14:50:00|1118.94|1118.44|1119.59|1119.09|1119.64|1119.14|1118.59|1118.09|10
1670597700000|2022-12-09 14:55:00|1119.54|1119.04|1119.59|1119.09|1119.59|1119.09|1118.99|1118.49|0
1670598000000|2022-12-09 15:00:00|1119.69|1119.19|1120.64|1120.14|1121.04|1120.54|1118.84|1118.34|5
1670598300000|2022-12-09 15:05:00|1120.69|1120.19|1120.54|1120.04|1121.04|1120.54|1119.99|1119.49|0
1670598600000|2022-12-09 15:10:00|1120.47|1119.97|1119.12|1118.62|1120.52|1120.02|1118.67|1118.17|0
1670598900000|2022-12-09 15:15:00|1118.97|1118.47|1119.83|1117.33|1119.84|1118.67|1117.92|1117.33|3
1670599200000|2022-12-09 15:20:00|1119.84|1117.34|1119.16|1116.66|1120.07|1117.57|1118.93|1116.43|0
1670599500000|2022-12-09 15:25:00|1119.27|1116.77|1120.07|1117.57|1120.07|1117.57|1118.93|1116.43|106
1670599800000|2022-12-09 15:30:00|1119.85|1117.35|1119.63|1117.13|1120.79|1118.29|1119.4|1116.9|0
1670600100000|2022-12-09 15:35:00|1119.62|1117.12|1120.11|1117.61|1120.33|1117.83|1118.95|1116.45|0
1670600400000|2022-12-09 15:40:00|1119.88|1117.38|1119.87|1117.37|1120.34|1117.84|1119.41|1116.91|0
1670600700000|2022-12-09 15:45:00|1119.86|1117.36|1119.4|1116.9|1119.87|1117.37|1119.18|1116.68|0
1670601000000|2022-12-09 15:50:00|1119.29|1116.79|1119.88|1117.38|1120.1|1117.6|1119.17|1116.67|0
1670601300000|2022-12-09 15:55:00|1119.87|1117.37|1121.04|1118.54|1121.04|1118.54|1119.87|1117.37|0
1670601600000|2022-12-09 16:00:00|1121.26|1118.76|1121.49|1118.99|1121.72|1119.22|1121.03|1118.53|0
1670601900000|2022-12-09 16:05:00|1121.27|1118.77|1120.56|1118.06|1121.47|1118.97|1120.56|1118.06|0
1670602200000|2022-12-09 16:10:00|1120.78|1118.28|1120.54|1118.04|1121|1118.5|1120.32|1117.82|0
1670602500000|2022-12-09 16:15:00|1120.55|1118.05|1120.56|1118.06|1121.23|1118.73|1120.54|1118.04|0
1670602800000|2022-12-09 16:20:00|1120.55|1118.05|1121.46|1118.96|1121.68|1119.18|1120.55|1118.05|0
1670603100000|2022-12-09 16:25:00|1121.45|1118.95|1121.46|1118.96|1122.13|1119.63|1121|1118.5|0
1670603400000|2022-12-09 16:30:00|1121.24|1118.74|1121.69|1119.19|1122.14|1119.64|1121.01|1118.51|0
1670603700000|2022-12-09 16:35:00|1121.91|1119.41|1121.23|1118.73|1122.37|1119.87|1121.22|1118.72|0
1670604000000|2022-12-09 16:40:00|1121.01|1118.51|1122.14|1119.64|1122.14|1119.64|1120.76|1118.26|0
1670604300000|2022-12-09 16:45:00|1122.15|1119.65|1122.37|1119.87|1122.82|1120.32|1122.13|1119.63|0
1670604600000|2022-12-09 16:50:00|1122.59|1120.09|1122.15|1119.65|1122.83|1120.33|1122.15|1119.65|0
1670604900000|2022-12-09 16:55:00|1122.16|1119.66|1122.37|1119.87|1122.38|1119.88|1121.92|1119.42|0
1670605200000|2022-12-09 17:00:00|1122.38|1119.88|1122.35|1119.85|1122.8|1120.3|1122.13|1119.63|0
1670605500000|2022-12-09 17:05:00|1122.13|1119.63|1122.57|1120.07|1122.58|1120.08|1122.12|1119.62|0
1670605800000|2022-12-09 17:10:00|1122.58|1120.08|1122.59|1120.09|1123.04|1120.54|1122.58|1120.08|0
1670606100000|2022-12-09 17:15:00|1122.58|1120.08|1122.13|1119.63|1122.59|1120.09|1121.9|1119.4|0
1670606400000|2022-12-09 17:20:00|1121.91|1119.41|1121.88|1119.38|1121.91|1119.41|1121.66|1119.16|0
1670606700000|2022-12-09 17:25:00|1121.89|1119.39|1122.1|1119.6|1122.12|1119.62|1121.88|1119.38|0
1670607000000|2022-12-09 17:30:00|1122.11|1119.61|1122.34|1119.84|1122.58|1120.08|1121.88|1119.38|0
1670607300000|2022-12-09 17:35:00|1122.35|1119.85|1122.58|1120.08|1122.8|1120.3|1122.35|1119.85|0
1670607600000|2022-12-09 17:40:00|1122.69|1120.19|1122.23|1119.73|1122.69|1120.19|1121.88|1119.38|0
1670607900000|2022-12-09 17:45:00|1122.34|1119.84|1121.88|1119.38|1122.58|1120.08|1121.88|1119.38|0
1670608200000|2022-12-09 17:50:00|1121.87|1119.37|1121.87|1119.37|1122.1|1119.6|1121.65|1119.15|0
1670608500000|2022-12-09 17:55:00|1121.76|1119.26|1122.1|1119.6|1122.11|1119.61|1121.65|1119.15|0
1670608800000|2022-12-09 18:00:00|1121.88|1119.38|1121.42|1118.92|1121.88|1119.38|1120.96|1118.46|0
1670609100000|2022-12-09 18:05:00|1121.41|1118.91|1120.95|1118.45|1121.41|1118.91|1120.73|1118.23|0
1670609400000|2022-12-09 18:10:00|1120.84|1118.34|1120.96|1118.46|1121.18|1118.68|1120.49|1117.99|0
1670609700000|2022-12-09 18:15:00|1120.95|1118.45|1120.74|1118.24|1121.19|1118.69|1120.73|1118.23|0
1670610000000|2022-12-09 18:20:00|1120.73|1118.23|1120.06|1117.56|1120.74|1118.24|1120.06|1117.56|0
1670610300000|2022-12-09 18:25:00|1120.05|1117.55|1120.29|1117.79|1120.52|1118.02|1119.82|1117.32|0
1670610600000|2022-12-09 18:30:00|1120.07|1117.57|1120.3|1117.8|1120.76|1118.26|1120.07|1117.57|0
1670610900000|2022-12-09 18:35:00|1120.41|1117.91|1120.54|1118.04|1120.54|1118.04|1120.3|1117.8|0
1670611200000|2022-12-09 18:40:00|1120.53|1118.03|1120.31|1117.81|1120.54|1118.04|1120.07|1117.57|0
1670611500000|2022-12-09 18:45:00|1120.3|1117.8|1120.31|1117.81|1120.53|1118.03|1120.07|1117.57|0
1670611800000|2022-12-09 18:50:00|1120.53|1118.03|1120.3|1117.8|1120.54|1118.04|1120.07|1117.57|0
1670612100000|2022-12-09 18:55:00|1120.19|1117.69|1120.41|1117.91|1120.52|1118.02|1120.07|1117.57|0
1670612400000|2022-12-09 19:00:00|1120.3|1117.8|1119.83|1117.33|1120.53|1118.03|1119.83|1117.33|0
1670612700000|2022-12-09 19:05:00|1119.82|1117.32|1119.83|1117.33|1119.83|1117.33|1119.36|1116.86|0
1670613000000|2022-12-09 19:10:00|1119.61|1117.11|1120.29|1117.79|1120.29|1117.79|1119.37|1116.87|0
1670613300000|2022-12-09 19:15:00|1120.07|1117.57|1120.29|1117.79|1120.52|1118.02|1120.06|1117.56|0
1670613600000|2022-12-09 19:20:00|1120.51|1118.01|1120.51|1118.01|1120.52|1118.02|1120.27|1117.77|0
1670613900000|2022-12-09 19:25:00|1120.52|1118.02|1120.74|1118.24|1120.97|1118.47|1120.51|1118.01|0
1670614200000|2022-12-09 19:30:00|1120.73|1118.23|1120.74|1118.24|1120.97|1118.47|1120.39|1117.89|0
1670614500000|2022-12-09 19:35:00|1120.96|1118.46|1120.74|1118.24|1120.97|1118.47|1120.73|1118.23|0
1670614800000|2022-12-09 19:40:00|1120.73|1118.23|1120.5|1118|1120.74|1118.24|1120.28|1117.78|0
1670615100000|2022-12-09 19:45:00|1120.51|1118.01|1120.74|1118.24|1120.97|1118.47|1120.28|1117.78|0
1670615400000|2022-12-09 19:50:00|1120.73|1118.23|1120.63|1118.13|1120.74|1118.24|1120.28|1117.78|0
1670615700000|2022-12-09 19:55:00|1120.74|1118.24|1120.62|1118.12|1120.97|1118.47|1120.51|1118.01|0
1670616000000|2022-12-09 20:00:00|1120.51|1118.01|1120.52|1118.02|1120.74|1118.24|1120.5|1118|0
1670616300000|2022-12-09 20:05:00|1120.53|1118.03|1120.29|1117.79|1120.76|1118.26|1120.07|1117.57|0
1670616600000|2022-12-09 20:10:00|1120.3|1117.8|1120.75|1118.25|1120.75|1118.25|1120.06|1117.56|0
1670616900000|2022-12-09 20:15:00|1120.76|1118.26|1120.52|1118.02|1120.98|1118.48|1120.29|1117.79|0
1670617200000|2022-12-09 20:20:00|1120.3|1117.8|1119.84|1117.34|1120.3|1117.8|1119.84|1117.34|0
1670617500000|2022-12-09 20:25:00|1119.83|1117.33|1119.61|1117.11|1119.85|1117.35|1119.61|1117.11|0
1670617800000|2022-12-09 20:30:00|1119.72|1117.22|1119.6|1117.1|1120.06|1117.56|1119.37|1116.87|0
1670618100000|2022-12-09 20:35:00|1119.49|1116.99|1118.89|1116.39|1119.6|1117.1|1118.67|1116.17|0
1670618400000|2022-12-09 20:40:00|1118.67|1116.17|1118.42|1115.92|1118.89|1116.39|1117.98|1115.48|0
1670618700000|2022-12-09 20:45:00|1118.2|1115.7|1117.98|1115.48|1118.67|1116.17|1117.87|1115.37|0
1670619000000|2022-12-09 20:50:00|1117.76|1115.26|1116.64|1114.14|1117.76|1115.26|1116.39|1113.89|0
1670619300000|2022-12-09 20:55:00|1116.86|1114.36|1117.38|1114.88|1117.38|1114.88|1116.6|1114.1|0
1670619600000|2022-12-09 21:00:00|1117.14|1114.64|1117.09|1114.59|1117.28|1114.78|1116.64|1114.14|0
1670619900000|2022-12-09 21:05:00|1117.12|1114.62|1117.27|1114.77|1117.37|1114.87|1116.93|1114.43|0
1670620200000|2022-12-09 21:10:00|1117.25|1114.75|1117.32|1114.82|1117.37|1114.87|1117.03|1114.53|0
1670620500000|2022-12-09 21:15:00|1117.3|1114.8|1117.03|1114.53|1117.32|1114.82|1116.93|1114.43|0
1670620800000|2022-12-09 21:20:00|1117.09|1114.59|1117.18|1114.68|1117.28|1114.78|1117.03|1114.53|0
1670621100000|2022-12-09 21:25:00|1117.14|1114.64|1116.59|1114.09|1117.14|1114.64|1116.55|1114.05|0
1670621400000|2022-12-09 21:30:00|1116.61|1114.11|1116.19|1113.69|1116.8|1114.3|1116.17|1113.67|0
1670621700000|2022-12-09 21:35:00|1116.21|1113.71|1116.51|1114.01|1116.58|1114.08|1116.19|1113.69|0
1670622000000|2022-12-09 21:40:00|1116.53|1114.03|1116.3|1113.8|1116.62|1114.12|1116.3|1113.8|0
1670622300000|2022-12-09 21:45:00|1116.34|1113.84|1116.39|1113.89|1116.46|1113.96|1116.3|1113.8|0
1670622600000|2022-12-09 21:50:00|1116.34|1113.84|1116.07|1113.57|1116.39|1113.89|1115.95|1113.45|0
1670622900000|2022-12-09 21:55:00|1116.02|1113.52|1116.05|1113.55|1116.16|1113.66|1115.95|1113.45|0
1670623200000|2022-12-09 22:00:00|1115.86|1113.36|1115.86|1113.36|1115.86|1113.36|1115.86|1113.36|0
1670799600000|2022-12-11 23:00:00|1116.57|1114.07|1115.97|1113.47|1116.84|1114.34|1115.97|1113.47|0
1670799900000|2022-12-11 23:05:00|1115.99|1113.49|1115.9|1113.4|1116.45|1113.95|1115.86|1113.36|0
1670800200000|2022-12-11 23:10:00|1115.92|1113.42|1115.13|1112.63|1116.06|1113.56|1115.04|1112.54|0
1670800500000|2022-12-11 23:15:00|1115.17|1112.67|1115.33|1112.83|1115.38|1112.88|1114.94|1112.44|0
1670800800000|2022-12-11 23:20:00|1115.35|1112.85|1115.42|1112.92|1115.45|1112.95|1115.13|1112.63|0
1670801100000|2022-12-11 23:25:00|1115.45|1112.95|1115.42|1112.92|1115.51|1113.01|1115.24|1112.74|0
1670801400000|2022-12-11 23:30:00|1115.45|1112.95|1115.13|1112.63|1115.47|1112.97|1115.1|1112.6|0
1670801700000|2022-12-11 23:35:00|1115.1|1112.6|1114.99|1112.49|1115.13|1112.63|1114.69|1112.19|0
1670802000000|2022-12-11 23:40:00|1114.97|1112.47|1116.04|1113.54|1116.04|1113.54|1114.94|1112.44|0
1670802300000|2022-12-11 23:45:00|1116.01|1113.51|1115.91|1113.41|1116.24|1113.74|1115.81|1113.31|0
1670802600000|2022-12-11 23:50:00|1115.88|1113.38|1115.56|1113.06|1116.04|1113.54|1115.52|1113.02|0
1670802900000|2022-12-11 23:55:00|1115.59|1113.09|1115.86|1113.36|1115.95|1113.45|1115.56|1113.06|0
1670803200000|2022-12-12 00:00:00|1115.81|1113.31|1116.2|1113.7|1116.32|1113.82|1115.68|1113.18|0
1670803500000|2022-12-12 00:05:00|1116.18|1113.68|1116.43|1113.93|1116.43|1113.93|1116.04|1113.54|0
1670803800000|2022-12-12 00:10:00|1116.41|1113.91|1116.36|1113.86|1116.65|1114.15|1116.34|1113.84|0
1670804100000|2022-12-12 00:15:00|1116.4|1113.9|1117.68|1115.18|1117.68|1115.18|1116.36|1113.86|0
1670804400000|2022-12-12 00:20:00|1117.9|1115.4|1117.23|1114.73|1117.9|1115.4|1117.01|1114.51|0
1670804700000|2022-12-12 00:25:00|1117.34|1114.84|1117.45|1114.95|1117.68|1115.18|1117|1114.5|0
1670805000000|2022-12-12 00:30:00|1118.18|1115.68|1118.62|1116.12|1118.63|1116.13|1118.18|1115.68|0
1670805300000|2022-12-12 00:35:00|1118.63|1116.13|1117.49|1114.99|1118.63|1116.13|1117.49|1114.99|0
1670805600000|2022-12-12 00:40:00|1117.71|1115.21|1118.16|1115.66|1118.28|1115.78|1117.71|1115.21|0
1670805900000|2022-12-12 00:45:00|1117|1114.5|1117|1114.5|1117.44|1114.94|1117|1114.5|0
1670806200000|2022-12-12 00:50:00|1116.99|1114.49|1117|1114.5|1117.44|1114.94|1116.77|1114.27|0
1670806500000|2022-12-12 00:55:00|1117.22|1114.72|1117.21|1114.71|1117.22|1114.72|1116.77|1114.27|0
1670806800000|2022-12-12 01:00:00|1117.22|1114.72|1117.21|1114.71|1117.44|1114.94|1116.99|1114.49|0
1670807100000|2022-12-12 01:05:00|1116.99|1114.49|1116.09|1113.59|1116.99|1114.49|1116.09|1113.59|0
1670807400000|2022-12-12 01:10:00|1116.32|1113.82|1116.09|1113.59|1116.32|1113.82|1115.86|1113.36|0
1670807700000|2022-12-12 01:15:00|1116.31|1113.81|1116.99|1114.49|1117|1114.5|1116.31|1113.81|0
1670808000000|2022-12-12 01:20:00|1116.98|1114.48|1116.99|1114.49|1117.21|1114.71|1116.76|1114.26|0
1670808300000|2022-12-12 01:25:00|1117.21|1114.71|1117.44|1114.94|1117.44|1114.94|1117.21|1114.71|0
1670808600000|2022-12-12 01:30:00|1117.22|1114.72|1117.67|1115.17|1117.67|1115.17|1117.21|1114.71|0
1670808900000|2022-12-12 01:35:00|1117.45|1114.95|1117.45|1114.95|1117.45|1114.95|1117.22|1114.72|0
1670809200000|2022-12-12 01:40:00|1117.23|1114.73|1117.22|1114.72|1117.45|1114.95|1117.22|1114.72|0
1670809500000|2022-12-12 01:45:00|1117.21|1114.71|1116.76|1114.26|1117.22|1114.72|1116.76|1114.26|0
1670809800000|2022-12-12 01:50:00|1116.54|1114.04|1116.32|1113.82|1116.77|1114.27|1116.31|1113.81|0
1670810100000|2022-12-12 01:55:00|1116.31|1113.81|1116.54|1114.04|1116.77|1114.27|1116.31|1113.81|0
1670810400000|2022-12-12 02:00:00|1116.32|1113.82|1116.1|1113.6|1116.32|1113.82|1115.65|1113.15|0
1670810700000|2022-12-12 02:05:00|1116.32|1113.82|1116.09|1113.59|1116.32|1113.82|1115.87|1113.37|0
1670811000000|2022-12-12 02:10:00|1116.1|1113.6|1116.32|1113.82|1116.32|1113.82|1116.1|1113.6|0
1670811300000|2022-12-12 02:15:00|1116.21|1113.71|1115.88|1113.38|1116.32|1113.82|1115.65|1113.15|0
1670811600000|2022-12-12 02:20:00|1115.87|1113.37|1116.55|1114.05|1116.55|1114.05|1115.87|1113.37|0
1670811900000|2022-12-12 02:25:00|1116.44|1113.94|1116.33|1113.83|1116.55|1114.05|1116.32|1113.82|0
1670812200000|2022-12-12 02:30:00|1116.32|1113.82|1116.33|1113.83|1116.33|1113.83|1116.1|1113.6|0
1670812500000|2022-12-12 02:35:00|1116.11|1113.61|1116.56|1114.06|1116.78|1114.28|1116.11|1113.61|0
1670812800000|2022-12-12 02:40:00|1116.55|1114.05|1116.56|1114.06|1116.56|1114.06|1116.33|1113.83|0
1670813100000|2022-12-12 02:45:00|1115.56|1113.06|1114.11|1111.61|1115.56|1113.06|1114.11|1111.61|0
1670813400000|2022-12-12 02:50:00|1114.1|1111.6|1113.88|1111.38|1114.11|1111.61|1113.88|1111.38|0
1670813700000|2022-12-12 02:55:00|1113.99|1111.49|1114.34|1111.84|1114.34|1111.84|1113.88|1111.38|0
1670814000000|2022-12-12 03:00:00|1114.12|1111.62|1114.34|1111.84|1114.34|1111.84|1114.11|1111.61|0
1670814300000|2022-12-12 03:05:00|1114.56|1112.06|1114.56|1112.06|1114.57|1112.07|1114.56|1112.06|0
1670814600000|2022-12-12 03:10:00|1114.34|1111.84|1114.34|1111.84|1114.56|1112.06|1114.34|1111.84|0
1670814900000|2022-12-12 03:15:00|1115.29|1112.79|1115.28|1112.78|1115.29|1112.79|1115.28|1112.78|0
1670815200000|2022-12-12 03:20:00|1115.29|1112.79|1115.28|1112.78|1115.29|1112.79|1115.17|1112.67|0
1670815500000|2022-12-12 03:25:00|1115.29|1112.79|1115.28|1112.78|1115.29|1112.79|1115.28|1112.78|0
1670815800000|2022-12-12 03:30:00|1114.56|1112.06|1114.56|1112.06|1114.57|1112.07|1114.34|1111.84|0
1670816100000|2022-12-12 03:35:00|1114.57|1112.07|1114.56|1112.06|1114.57|1112.07|1114.56|1112.06|0
1670816400000|2022-12-12 03:40:00|1114.57|1112.07|1114.57|1112.07|1114.79|1112.29|1114.56|1112.06|0
1670816700000|2022-12-12 03:45:00|1114.56|1112.06|1114.34|1111.84|1114.57|1112.07|1114.34|1111.84|0
1670817000000|2022-12-12 03:50:00|1114.56|1112.06|1114.79|1112.29|1114.79|1112.29|1114.56|1112.06|0
1670817300000|2022-12-12 03:55:00|1114.78|1112.28|1114.57|1112.07|1114.79|1112.29|1114.56|1112.06|0
1670817600000|2022-12-12 04:00:00|1114.79|1112.29|1114.79|1112.29|1114.8|1112.3|1114.79|1112.29|0
1670817900000|2022-12-12 04:05:00|1114.8|1112.3|1115.02|1112.52|1115.02|1112.52|1114.79|1112.29|0
1670819400000|2022-12-12 04:30:00|1115.03|1112.53|1115.02|1112.52|1115.03|1112.53|1115.02|1112.52|0
1670819700000|2022-12-12 04:35:00|1115.03|1112.53|1115.25|1112.75|1115.25|1112.75|1115.03|1112.53|0
1670820000000|2022-12-12 04:40:00|1115.24|1112.74|1115.02|1112.52|1115.24|1112.74|1115.02|1112.52|0
1670820300000|2022-12-12 04:45:00|1115.24|1112.74|1115.24|1112.74|1115.25|1112.75|1115.24|1112.74|0
1670820600000|2022-12-12 04:50:00|1115.25|1112.75|1115.25|1112.75|1115.25|1112.75|1115.24|1112.74|0
1670820900000|2022-12-12 04:55:00|1115.24|1112.74|1115.24|1112.74|1115.47|1112.97|1115.24|1112.74|0
1670821200000|2022-12-12 05:00:00|1115.25|1112.75|1115.25|1112.75|1115.47|1112.97|1115.02|1112.52|0
1670821500000|2022-12-12 05:05:00|1115.36|1112.86|1115.24|1112.74|1115.36|1112.86|1115.02|1112.52|0
1670821800000|2022-12-12 05:10:00|1115.13|1112.63|1115.01|1112.51|1115.24|1112.74|1115.01|1112.51|0
1670822100000|2022-12-12 05:15:00|1114.79|1112.29|1115.02|1112.52|1115.02|1112.52|1114.79|1112.29|0
1670822400000|2022-12-12 05:20:00|1115.01|1112.51|1115.01|1112.51|1115.02|1112.52|1115.01|1112.51|0
1670823000000|2022-12-12 05:30:00|1115.02|1112.52|1115.02|1112.52|1115.24|1112.74|1115.01|1112.51|0
1670823300000|2022-12-12 05:35:00|1115.01|1112.51|1114.79|1112.29|1115.02|1112.52|1114.79|1112.29|0
1670823600000|2022-12-12 05:40:00|1114.9|1112.4|1115.02|1112.52|1115.02|1112.52|1114.79|1112.29|0
1670823900000|2022-12-12 05:45:00|1115.97|1113.47|1115.96|1113.46|1115.97|1113.47|1115.96|1113.46|0
1670824200000|2022-12-12 05:50:00|1115.74|1113.24|1115.96|1113.46|1115.96|1113.46|1115.74|1113.24|0
1670824500000|2022-12-12 05:55:00|1115.97|1113.47|1116.19|1113.69|1116.19|1113.69|1115.97|1113.47|0
1670824800000|2022-12-12 06:00:00|1115.02|1112.52|1115.02|1112.52|1115.25|1112.75|1115.02|1112.52|0
1670825100000|2022-12-12 06:05:00|1115.24|1112.74|1115.24|1112.74|1115.25|1112.75|1115.02|1112.52|0
1670825400000|2022-12-12 06:10:00|1115.13|1112.63|1115.02|1112.52|1115.13|1112.63|1115.02|1112.52|0
1670825700000|2022-12-12 06:15:00|1115.03|1112.53|1115.02|1112.52|1115.25|1112.75|1114.8|1112.3|0
1670826000000|2022-12-12 06:20:00|1114.8|1112.3|1114.57|1112.07|1114.8|1112.3|1114.57|1112.07|0
1670826300000|2022-12-12 06:25:00|1114.68|1112.18|1115.02|1112.52|1115.02|1112.52|1114.68|1112.18|0
1670826600000|2022-12-12 06:30:00|1115.03|1112.53|1115.02|1112.52|1115.03|1112.53|1115.02|1112.52|0
1670827200000|2022-12-12 06:40:00|1115.24|1112.74|1115.25|1112.75|1115.25|1112.75|1115.02|1112.52|0
1670827500000|2022-12-12 06:45:00|1115.47|1112.97|1115.25|1112.75|1115.48|1112.98|1115.25|1112.75|0
1670827800000|2022-12-12 06:50:00|1115.24|1112.74|1115.02|1112.52|1115.25|1112.75|1115.02|1112.52|0
1670828100000|2022-12-12 06:55:00|1115.03|1112.53|1115.25|1112.75|1115.25|1112.75|1115.02|1112.52|0
1670828400000|2022-12-12 07:00:00|1115.03|1112.53|1115.26|1112.76|1115.48|1112.98|1115.03|1112.53|0
1670828700000|2022-12-12 07:05:00|1115.04|1112.54|1116.26|1113.76|1116.26|1113.76|1114.58|1112.08|0
1670829000000|2022-12-12 07:10:00|1116.04|1113.54|1116.25|1113.75|1116.26|1113.76|1116.03|1113.53|0
1670829300000|2022-12-12 07:15:00|1116.26|1113.76|1115.8|1113.3|1116.26|1113.76|1115.8|1113.3|0
1670829600000|2022-12-12 07:20:00|1116.02|1113.52|1115.81|1113.31|1116.03|1113.53|1115.8|1113.3|0
1670829900000|2022-12-12 07:25:00|1115.8|1113.3|1116.48|1113.98|1116.48|1113.98|1115.8|1113.3|0
1670830200000|2022-12-12 07:30:00|1117.2|1114.7|1117.2|1114.7|1117.43|1114.93|1117.2|1114.7|0
1670830500000|2022-12-12 07:35:00|1117.42|1114.92|1117.3|1114.8|1117.42|1114.92|1116.97|1114.47|0
1670830800000|2022-12-12 07:40:00|1117.31|1114.81|1118.87|1116.37|1118.87|1116.37|1117.19|1114.69|0
1670831100000|2022-12-12 07:45:00|1118.14|1115.64|1117.7|1115.2|1118.37|1115.87|1117.7|1115.2|0
1670831400000|2022-12-12 07:50:00|1117.92|1115.42|1117.7|1115.2|1117.92|1115.42|1117.69|1115.19|0
1670831700000|2022-12-12 07:55:00|1117.69|1115.19|1116.8|1114.3|1117.7|1115.2|1116.8|1114.3|0
1670832000000|2022-12-12 08:00:00|1117.02|1114.52|1118.02|1115.52|1119.14|1116.64|1116.8|1114.3|0
1670832300000|2022-12-12 08:05:00|1117.8|1115.3|1115.22|1114.72|1118.57|1118.07|1115.17|1114.67|31
1670832600000|2022-12-12 08:10:00|1115.17|1114.67|1113.52|1113.02|1115.92|1115.42|1113.47|1112.97|110
1670832900000|2022-12-12 08:15:00|1113.47|1112.97|1112.77|1112.27|1113.67|1113.17|1111.72|1111.22|79
1670833200000|2022-12-12 08:20:00|1112.82|1112.32|1111.87|1111.37|1114.37|1113.87|1111.87|1111.37|1
1670833500000|2022-12-12 08:25:00|1111.57|1111.07|1111.72|1111.22|1113.47|1112.97|1111.47|1110.97|16
1670833800000|2022-12-12 08:30:00|1111.52|1111.02|1111.92|1111.42|1112.27|1111.77|1110.37|1109.87|0
1670834100000|2022-12-12 08:35:00|1111.87|1111.37|1112.47|1111.97|1112.62|1112.12|1111.42|1110.92|4
1670834400000|2022-12-12 08:40:00|1112.52|1112.02|1112.02|1111.52|1113.02|1112.52|1111.77|1111.27|0
1670834700000|2022-12-12 08:45:00|1111.97|1111.47|1110.72|1110.22|1111.97|1111.47|1109.92|1109.42|1
1670835000000|2022-12-12 08:50:00|1110.97|1110.47|1113.57|1113.07|1113.57|1113.07|1110.97|1110.47|8
1670835300000|2022-12-12 08:55:00|1113.52|1113.02|1114.17|1113.67|1114.42|1113.92|1113.37|1112.87|0
1670835600000|2022-12-12 09:00:00|1114.12|1113.62|1113.92|1113.42|1114.27|1113.77|1113.32|1112.82|3
1670835900000|2022-12-12 09:05:00|1113.82|1113.32|1114.12|1113.62|1114.27|1113.77|1113.72|1113.22|10
1670836200000|2022-12-12 09:10:00|1114.07|1113.57|1112.97|1112.47|1114.07|1113.57|1112.72|1112.22|4
1670836500000|2022-12-12 09:15:00|1113.07|1112.57|1113.62|1113.12|1114.62|1114.12|1112.77|1112.27|1
1670836800000|2022-12-12 09:20:00|1113.57|1113.07|1115.47|1114.97|1115.57|1115.07|1113.42|1112.92|8
1670837100000|2022-12-12 09:25:00|1115.52|1115.02|1114.87|1114.37|1115.87|1115.37|1114.57|1114.07|0
1670837400000|2022-12-12 09:30:00|1114.82|1114.32|1114.32|1113.82|1114.82|1114.32|1113.77|1113.27|25
1670837700000|2022-12-12 09:35:00|1114.42|1113.92|1114.97|1114.47|1115.02|1114.52|1114.12|1113.62|1
1670838000000|2022-12-12 09:40:00|1115.02|1114.52|1114.47|1113.97|1115.22|1114.72|1114.47|1113.97|2
1670838300000|2022-12-12 09:45:00|1114.42|1113.92|1114.62|1114.12|1114.62|1114.12|1113.82|1113.32|12
1670838600000|2022-12-12 09:50:00|1114.67|1114.17|1114.92|1114.42|1115.02|1114.52|1114.32|1113.82|0
1670838900000|2022-12-12 09:55:00|1115.02|1114.52|1115.87|1115.37|1115.92|1115.42|1114.67|1114.17|3
1670839200000|2022-12-12 10:00:00|1115.97|1115.47|1115.92|1115.42|1116.47|1115.97|1115.77|1115.27|4
1670839500000|2022-12-12 10:05:00|1115.77|1115.27|1115.67|1115.17|1116.07|1115.57|1115.47|1114.97|2
1670839800000|2022-12-12 10:10:00|1115.62|1115.12|1115.12|1114.62|1115.62|1115.12|1115.07|1114.57|1
1670840100000|2022-12-12 10:15:00|1115.07|1114.57|1114.82|1114.32|1115.22|1114.72|1114.37|1113.87|2
1670840400000|2022-12-12 10:20:00|1114.77|1114.27|1114.62|1114.12|1114.77|1114.27|1114.12|1113.62|0
1670840700000|2022-12-12 10:25:00|1114.67|1114.17|1114.27|1113.77|1114.82|1114.32|1114.07|1113.57|1
1670841000000|2022-12-12 10:30:00|1114.32|1113.82|1114.47|1113.97|1114.87|1114.37|1114.17|1113.67|8
1670841300000|2022-12-12 10:35:00|1114.52|1114.02|1115.37|1114.87|1115.37|1114.87|1114.52|1114.02|1
1670841600000|2022-12-12 10:40:00|1115.32|1114.82|1115.52|1115.02|1115.72|1115.22|1115.22|1114.72|1
1670841900000|2022-12-12 10:45:00|1115.47|1114.97|1115.12|1114.62|1115.52|1115.02|1114.77|1114.27|2
1670842200000|2022-12-12 10:50:00|1115.27|1114.77|1116.22|1115.72|1116.37|1115.87|1115.27|1114.77|2
1670842500000|2022-12-12 10:55:00|1116.27|1115.77|1116.57|1116.07|1116.57|1116.07|1115.67|1115.17|24
1670842800000|2022-12-12 11:00:00|1116.52|1116.02|1115.52|1115.02|1116.62|1116.12|1115.52|1115.02|1
1670843100000|2022-12-12 11:05:00|1115.42|1114.92|1115.92|1115.42|1115.92|1115.42|1115.22|1114.72|4
1670843400000|2022-12-12 11:10:00|1115.97|1115.47|1117.22|1116.72|1117.22|1116.72|1115.92|1115.42|18
1670843700000|2022-12-12 11:15:00|1117.27|1116.77|1118.27|1117.77|1118.32|1117.82|1117.27|1116.77|7
1670844000000|2022-12-12 11:20:00|1118.32|1117.82|1118.17|1117.67|1118.67|1118.17|1117.87|1117.37|0
1670844300000|2022-12-12 11:25:00|1118.22|1117.72|1118.07|1117.57|1118.42|1117.92|1117.52|1117.02|8
1670844600000|2022-12-12 11:30:00|1118.12|1117.62|1117.92|1117.42|1118.22|1117.72|1117.67|1117.17|2
1670844900000|2022-12-12 11:35:00|1117.97|1117.47|1118.87|1118.37|1118.92|1118.42|1117.92|1117.42|3
1670845200000|2022-12-12 11:40:00|1118.82|1118.32|1118.17|1117.67|1119.02|1118.52|1117.87|1117.37|275
1670845500000|2022-12-12 11:45:00|1118.12|1117.62|1117.17|1116.67|1118.32|1117.82|1117.17|1116.67|0
1670845800000|2022-12-12 11:50:00|1117.22|1116.72|1118.02|1117.52|1118.07|1117.57|1117.17|1116.67|4
1670846100000|2022-12-12 11:55:00|1117.97|1117.47|1117.92|1117.42|1118.22|1117.72|1117.82|1117.32|0
1670846400000|2022-12-12 12:00:00|1117.87|1117.37|1117.27|1116.77|1117.87|1117.37|1117.27|1116.77|0
1670846700000|2022-12-12 12:05:00|1117.32|1116.82|1117.47|1116.97|1117.72|1117.22|1116.92|1116.42|2
1670847000000|2022-12-12 12:10:00|1117.42|1116.92|1117.37|1116.87|1117.52|1117.02|1116.47|1115.97|0
1670847300000|2022-12-12 12:15:00|1117.42|1116.92|1115.82|1115.32|1117.42|1116.92|1115.77|1115.27|777
1670847600000|2022-12-12 12:20:00|1115.77|1115.27|1116.97|1116.47|1117.07|1116.57|1115.67|1115.17|501
1670847900000|2022-12-12 12:25:00|1116.92|1116.42|1115.47|1114.97|1116.92|1116.42|1115.47|1114.97|0
1670848200000|2022-12-12 12:30:00|1115.52|1115.02|1115.57|1115.07|1115.62|1115.12|1115.12|1114.62|735
1670848500000|2022-12-12 12:35:00|1115.67|1115.17|1115.52|1115.02|1115.92|1115.42|1115.27|1114.77|1
1670848800000|2022-12-12 12:40:00|1115.45|1114.95|1115.5|1115|1115.6|1115.1|1115.25|1114.75|3
1670849100000|2022-12-12 12:45:00|1115.4|1114.9|1114.1|1113.6|1115.4|1114.9|1114.05|1113.55|0
1670849400000|2022-12-12 12:50:00|1114.15|1113.65|1114.6|1114.1|1114.6|1114.1|1114.05|1113.55|0
1670849700000|2022-12-12 12:55:00|1114.65|1114.15|1115.1|1114.6|1115.2|1114.7|1114.6|1114.1|0
1670850000000|2022-12-12 13:00:00|1115.15|1114.65|1115.85|1115.35|1116.25|1115.75|1115.1|1114.6|14
1670850300000|2022-12-12 13:05:00|1115.9|1115.4|1115.6|1115.1|1116.7|1116.2|1115.5|1115|2
1670850600000|2022-12-12 13:10:00|1115.55|1115.05|1116.25|1115.75|1116.3|1115.8|1115.5|1115|1
1670850900000|2022-12-12 13:15:00|1116.2|1115.7|1115.45|1114.95|1116.5|1116|1115.45|1114.95|1
1670851200000|2022-12-12 13:20:00|1115.4|1114.9|1115.95|1115.45|1116|1115.5|1115.25|1114.75|3
1670851500000|2022-12-12 13:25:00|1115.9|1115.4|1116|1115.5|1116.35|1115.85|1115.8|1115.3|12
1670851800000|2022-12-12 13:30:00|1115.95|1115.45|1115.35|1114.85|1116.1|1115.6|1115.35|1114.85|0
1670852100000|2022-12-12 13:35:00|1115.4|1114.9|1116.1|1115.6|1116.1|1115.6|1115.15|1114.65|0
1670852400000|2022-12-12 13:40:00|1116.05|1115.55|1115.55|1115.05|1116.05|1115.55|1115.35|1114.85|0
1670852700000|2022-12-12 13:45:00|1115.6|1115.1|1115.85|1115.35|1115.95|1115.45|1115.2|1114.7|0
1670853000000|2022-12-12 13:50:00|1115.9|1115.4|1114.2|1113.7|1115.9|1115.4|1114.2|1113.7|0
1670853300000|2022-12-12 13:55:00|1114.15|1113.65|1114.3|1113.8|1114.35|1113.85|1113.65|1113.15|5
1670853600000|2022-12-12 14:00:00|1114.25|1113.75|1114.2|1113.7|1114.85|1114.35|1114.2|1113.7|2
1670853900000|2022-12-12 14:05:00|1114.25|1113.75|1114.8|1114.3|1115.05|1114.55|1114.25|1113.75|10
1670854200000|2022-12-12 14:10:00|1114.85|1114.35|1114.75|1114.25|1115.1|1114.6|1114.1|1113.6|2
1670854500000|2022-12-12 14:15:00|1114.7|1114.2|1115.55|1115.05|1115.55|1115.05|1114.65|1114.15|1
1670854800000|2022-12-12 14:20:00|1115.65|1115.15|1115.7|1115.2|1116.4|1115.9|1115.35|1114.85|15
1670855100000|2022-12-12 14:25:00|1115.75|1115.25|1115.35|1114.85|1116.1|1115.6|1115.3|1114.8|5
1670855400000|2022-12-12 14:30:00|1115.1|1114.6|1114.85|1114.35|1115.5|1115|1114.1|1113.6|18
1670855700000|2022-12-12 14:35:00|1114.95|1114.45|1114.1|1113.6|1115.9|1115.4|1114|1113.5|0
1670856000000|2022-12-12 14:40:00|1114.15|1113.65|1115.7|1115.2|1115.7|1115.2|1114.15|1113.65|0
1670856300000|2022-12-12 14:45:00|1115.65|1115.15|1115.15|1114.65|1115.95|1115.45|1114.85|1114.35|0
1670856600000|2022-12-12 14:50:00|1115.2|1114.7|1116|1115.5|1116|1115.5|1114.9|1114.4|0
1670856900000|2022-12-12 14:55:00|1115.95|1115.45|1117.1|1116.6|1117.1|1116.6|1115.8|1115.3|0
1670857200000|2022-12-12 15:00:00|1117.15|1116.65|1118.1|1117.6|1118.35|1117.85|1117.15|1116.65|5
1670857500000|2022-12-12 15:05:00|1118.15|1117.65|1117.7|1117.2|1119.2|1118.7|1117.7|1117.2|0
1670857800000|2022-12-12 15:10:00|1117.6|1117.1|1117.55|1117.05|1118.35|1117.85|1117.15|1116.65|0
1670858100000|2022-12-12 15:15:00|1117.6|1117.1|1118.84|1116.34|1118.84|1117.65|1116.95|1116.12|3
1670858400000|2022-12-12 15:20:00|1118.83|1116.33|1119.31|1116.81|1119.53|1117.03|1118.61|1116.11|0
1670858700000|2022-12-12 15:25:00|1119.53|1117.03|1119.76|1117.26|1119.77|1117.27|1119.08|1116.58|0
1670859000000|2022-12-12 15:30:00|1119.53|1117.03|1120.19|1117.69|1120.2|1117.7|1119.53|1117.03|214
1670859300000|2022-12-12 15:35:00|1119.97|1117.47|1120.19|1117.69|1120.42|1117.92|1119.97|1117.47|0
1670859600000|2022-12-12 15:40:00|1120.42|1117.92|1120.44|1117.94|1120.66|1118.16|1120.19|1117.69|0
1670859900000|2022-12-12 15:45:00|1120.43|1117.93|1119.97|1117.47|1120.66|1118.16|1119.96|1117.46|0
1670860200000|2022-12-12 15:50:00|1119.96|1117.46|1120.42|1117.92|1120.42|1117.92|1119.73|1117.23|0
1670860500000|2022-12-12 15:55:00|1120.41|1117.91|1120.65|1118.15|1120.65|1118.15|1120.19|1117.69|0
1670860800000|2022-12-12 16:00:00|1120.66|1118.16|1121.11|1118.61|1121.34|1118.84|1120.42|1117.92|0
1670861100000|2022-12-12 16:05:00|1121.12|1118.62|1122.26|1119.76|1122.26|1119.76|1120.89|1118.39|0
1670861400000|2022-12-12 16:10:00|1122.04|1119.54|1121.14|1118.64|1122.04|1119.54|1121.13|1118.63|0
1670861700000|2022-12-12 16:15:00|1121.15|1118.65|1121.35|1118.85|1121.37|1118.87|1121.13|1118.63|0
1670862000000|2022-12-12 16:20:00|1121.36|1118.86|1122.03|1119.53|1122.26|1119.76|1121.36|1118.86|0
1670862300000|2022-12-12 16:25:00|1122.04|1119.54|1121.59|1119.09|1122.27|1119.77|1121.58|1119.08|0
1670862600000|2022-12-12 16:30:00|1121.81|1119.31|1120.68|1118.18|1121.81|1119.31|1120.68|1118.18|0
1670862900000|2022-12-12 16:35:00|1120.69|1118.19|1120.91|1118.41|1121.14|1118.64|1120.68|1118.18|0
1670863200000|2022-12-12 16:40:00|1120.69|1118.19|1120.25|1117.75|1120.92|1118.42|1120.02|1117.52|0
1670863500000|2022-12-12 16:45:00|1120.24|1117.74|1120.7|1118.2|1120.93|1118.43|1120.24|1117.74|0
1670863800000|2022-12-12 16:50:00|1120.71|1118.21|1120.48|1117.98|1120.93|1118.43|1120.47|1117.97|0
1670864100000|2022-12-12 16:55:00|1120.7|1118.2|1120.71|1118.21|1120.93|1118.43|1120.48|1117.98|0
1670864400000|2022-12-12 17:00:00|1120.93|1118.43|1120.95|1118.45|1121.18|1118.68|1120.48|1117.98|0
1670864700000|2022-12-12 17:05:00|1120.94|1118.44|1120.49|1117.99|1120.95|1118.45|1120.48|1117.98|0
1670865000000|2022-12-12 17:10:00|1120.48|1117.98|1120.47|1117.97|1120.71|1118.21|1120.47|1117.97|0
1670865300000|2022-12-12 17:15:00|1120.48|1117.98|1120.94|1118.44|1120.94|1118.44|1120.25|1117.75|0
1670865600000|2022-12-12 17:20:00|1120.93|1118.43|1120.48|1117.98|1120.93|1118.43|1120.48|1117.98|0
1670865900000|2022-12-12 17:25:00|1120.47|1117.97|1120.48|1117.98|1120.71|1118.21|1120.25|1117.75|0
1670866200000|2022-12-12 17:30:00|1120.26|1117.76|1120.49|1117.99|1120.5|1118|1120.03|1117.53|0
1670866500000|2022-12-12 17:35:00|1120.5|1118|1120.73|1118.23|1120.73|1118.23|1120.27|1117.77|0
1670866800000|2022-12-12 17:40:00|1120.96|1118.46|1120.51|1118.01|1120.96|1118.46|1120.5|1118|0
1670867100000|2022-12-12 17:45:00|1120.5|1118|1120.5|1118|1120.73|1118.23|1120.5|1118|0
1670867400000|2022-12-12 17:50:00|1120.27|1117.77|1120.73|1118.23|1120.74|1118.24|1120.27|1117.77|0
1670867700000|2022-12-12 17:55:00|1120.74|1118.24|1120.95|1118.45|1121.18|1118.68|1120.73|1118.23|0
1670868000000|2022-12-12 18:00:00|1120.96|1118.46|1120.26|1117.76|1121.43|1118.93|1120.26|1117.76|0
1670868300000|2022-12-12 18:05:00|1120.37|1117.87|1120.72|1118.22|1120.72|1118.22|1120.26|1117.76|0
1670868600000|2022-12-12 18:10:00|1120.71|1118.21|1120.25|1117.75|1120.72|1118.22|1120.25|1117.75|0
1670868900000|2022-12-12 18:15:00|1120.03|1117.53|1120.49|1117.99|1120.71|1118.21|1120.03|1117.53|0
1670869200000|2022-12-12 18:20:00|1120.48|1117.98|1120.48|1117.98|1120.71|1118.21|1120.26|1117.76|0
1670869500000|2022-12-12 18:25:00|1120.37|1117.87|1120.71|1118.21|1120.71|1118.21|1120.37|1117.87|0
1670869800000|2022-12-12 18:30:00|1120.72|1118.22|1121.17|1118.67|1121.4|1118.9|1120.71|1118.21|0
1670870100000|2022-12-12 18:35:00|1121.39|1118.89|1120.92|1118.42|1121.39|1118.89|1120.58|1118.08|0
1670870400000|2022-12-12 18:40:00|1120.81|1118.31|1121.26|1118.76|1121.49|1118.99|1120.81|1118.31|0
1670870700000|2022-12-12 18:45:00|1121.27|1118.77|1121.95|1119.45|1121.95|1119.45|1121.26|1118.76|0
1670871000000|2022-12-12 18:50:00|1121.73|1119.23|1121.49|1118.99|1121.95|1119.45|1121.49|1118.99|0
1670871300000|2022-12-12 18:55:00|1121.48|1118.98|1121.49|1118.99|1121.72|1119.22|1121.26|1118.76|0
1670871600000|2022-12-12 19:00:00|1121.72|1119.22|1121.26|1118.76|1121.72|1119.22|1121.03|1118.53|0
1670871900000|2022-12-12 19:05:00|1121.48|1118.98|1121.48|1118.98|1121.49|1118.99|1121.03|1118.53|0
1670872200000|2022-12-12 19:10:00|1121.37|1118.87|1121.7|1119.2|1121.7|1119.2|1121.24|1118.74|0
1670872500000|2022-12-12 19:15:00|1121.71|1119.21|1121.47|1118.97|1121.93|1119.43|1121.47|1118.97|0
1670872800000|2022-12-12 19:20:00|1121.36|1118.86|1121.25|1118.75|1121.47|1118.97|1121.24|1118.74|0
1670873100000|2022-12-12 19:25:00|1121.24|1118.74|1121.48|1118.98|1121.94|1119.44|1121.24|1118.74|0
1670873400000|2022-12-12 19:30:00|1121.49|1118.99|1121.48|1118.98|1121.49|1118.99|1121.25|1118.75|0
1670873700000|2022-12-12 19:35:00|1121.47|1118.97|1121.71|1119.21|1121.94|1119.44|1121.47|1118.97|0
1670874000000|2022-12-12 19:40:00|1121.72|1119.22|1121.94|1119.44|1122.17|1119.67|1121.71|1119.21|0
1670874300000|2022-12-12 19:45:00|1121.95|1119.45|1121.94|1119.44|1122.18|1119.68|1121.94|1119.44|0
1670874600000|2022-12-12 19:50:00|1121.95|1119.45|1122.42|1119.92|1122.42|1119.92|1121.94|1119.44|0
1670874900000|2022-12-12 19:55:00|1122.64|1120.14|1122.87|1120.37|1122.88|1120.38|1122.64|1120.14|0
1670875200000|2022-12-12 20:00:00|1122.88|1120.38|1123.11|1120.61|1123.11|1120.61|1122.88|1120.38|0
1670875500000|2022-12-12 20:05:00|1123.33|1120.83|1123.8|1121.3|1123.81|1121.31|1123.11|1120.61|0
1670875800000|2022-12-12 20:10:00|1123.81|1121.31|1123.35|1120.85|1124.04|1121.54|1123.34|1120.84|0
1670876100000|2022-12-12 20:15:00|1123.57|1121.07|1124.03|1121.53|1124.04|1121.54|1123.46|1120.96|0
1670876400000|2022-12-12 20:20:00|1123.81|1121.31|1124.74|1122.24|1124.74|1122.24|1123.8|1121.3|0
1670876700000|2022-12-12 20:25:00|1124.73|1122.23|1124.88|1122.38|1124.99|1122.49|1124.51|1122.01|0
1670877000000|2022-12-12 20:30:00|1124.99|1122.49|1125.24|1122.74|1125.24|1122.74|1124.77|1122.27|0
1670877300000|2022-12-12 20:35:00|1125.23|1122.73|1125.59|1123.09|1125.82|1123.32|1125.12|1122.62|0
1670877600000|2022-12-12 20:40:00|1125.82|1123.32|1124.67|1122.17|1125.82|1123.32|1124.67|1122.17|0
1670877900000|2022-12-12 20:45:00|1124.89|1122.39|1124.9|1122.4|1125.13|1122.63|1124.67|1122.17|0
1670878200000|2022-12-12 20:50:00|1124.89|1122.39|1125.13|1122.63|1125.13|1122.63|1124.89|1122.39|0
1670878500000|2022-12-12 20:55:00|1125.14|1122.64|1126.18|1123.68|1126.18|1123.68|1125.14|1122.64|0
1670878800000|2022-12-12 21:00:00|1126.27|1123.77|1125.47|1122.97|1126.27|1123.77|1125.33|1122.83|0
1670879100000|2022-12-12 21:05:00|1125.42|1122.92|1125.03|1122.53|1125.47|1122.97|1125.03|1122.53|0
1670879400000|2022-12-12 21:10:00|1124.99|1122.49|1125.22|1122.72|1125.33|1122.83|1124.99|1122.49|0
1670879700000|2022-12-12 21:15:00|1125.26|1122.76|1125.08|1122.58|1125.26|1122.76|1124.99|1122.49|0
1670880000000|2022-12-12 21:20:00|1125.06|1122.56|1124.99|1122.49|1125.08|1122.58|1124.85|1122.35|0
1670880300000|2022-12-12 21:25:00|1125.01|1122.51|1125.12|1122.62|1125.17|1122.67|1124.94|1122.44|0
1670880600000|2022-12-12 21:30:00|1125.08|1122.58|1125.08|1122.58|1125.12|1122.62|1124.99|1122.49|0
1670880900000|2022-12-12 21:35:00|1125.03|1122.53|1124.9|1122.4|1125.03|1122.53|1124.9|1122.4|0
1670881200000|2022-12-12 21:40:00|1124.94|1122.44|1125.08|1122.58|1125.08|1122.58|1124.9|1122.4|0
1670881500000|2022-12-12 21:45:00|1125.03|1122.53|1125.08|1122.58|1125.12|1122.62|1125.03|1122.53|0
1670881800000|2022-12-12 21:50:00|1125.06|1122.56|1125.08|1122.58|1125.22|1122.72|1125.03|1122.53|0
1670882100000|2022-12-12 21:55:00|1125.12|1122.62|1125.17|1122.67|1125.24|1122.74|1125.08|1122.58|0
1670882400000|2022-12-12 22:00:00|1125.19|1122.69|1124.96|1122.46|1125.22|1122.72|1124.96|1122.46|0
1670882700000|2022-12-12 22:05:00|1124.97|1122.47|1125.06|1122.56|1125.06|1122.56|1124.94|1122.44|0
1670883000000|2022-12-12 22:10:00|1125.08|1122.58|1125.06|1122.56|1125.12|1122.62|1125.06|1122.56|0
1670883300000|2022-12-12 22:15:00|1125.08|1122.58|1125.06|1122.56|1125.1|1122.6|1125.03|1122.53|0
1670883600000|2022-12-12 22:20:00|1125.08|1122.58|1125.15|1122.65|1125.17|1122.67|1125.06|1122.56|0
1670883900000|2022-12-12 22:25:00|1125.17|1122.67|1125.28|1122.78|1125.33|1122.83|1125.17|1122.67|0
1670884200000|2022-12-12 22:30:00|1125.26|1122.76|1125.31|1122.81|1125.31|1122.81|1125.19|1122.69|0
1670884500000|2022-12-12 22:35:00|1125.33|1122.83|1125.4|1122.9|1125.47|1122.97|1125.31|1122.81|0
1670884800000|2022-12-12 22:40:00|1125.47|1122.97|1125.51|1123.01|1125.54|1123.04|1125.42|1122.92|0
1670885100000|2022-12-12 22:45:00|1125.42|1122.92|1125.4|1122.9|1125.44|1122.94|1125.4|1122.9|0
1670885400000|2022-12-12 22:50:00|1125.38|1122.88|1125.4|1122.9|1125.4|1122.9|1125.35|1122.85|0
1670885700000|2022-12-12 22:55:00|1125.38|1122.88|1125.38|1122.88|1125.42|1122.92|1125.26|1122.76|0
1670886000000|2022-12-12 23:00:00|1125.54|1123.04|1125.47|1122.97|1125.67|1123.17|1125.38|1122.88|0
1670886300000|2022-12-12 23:05:00|1125.44|1122.94|1125.6|1123.1|1125.65|1123.15|1125.38|1122.88|0
1670886600000|2022-12-12 23:10:00|1125.63|1123.13|1125.38|1122.88|1125.7|1123.2|1125.38|1122.88|0
1670886900000|2022-12-12 23:15:00|1125.37|1122.87|1125.42|1122.92|1125.51|1123.01|1125.33|1122.83|0
1670887200000|2022-12-12 23:20:00|1125.44|1122.94|1125.42|1122.92|1125.56|1123.06|1125.38|1122.88|0
1670887500000|2022-12-12 23:25:00|1125.4|1122.9|1125.54|1123.04|1125.56|1123.06|1125.38|1122.88|0
1670887800000|2022-12-12 23:30:00|1125.53|1123.03|1125.47|1122.97|1125.56|1123.06|1125.38|1122.88|0
1670888100000|2022-12-12 23:35:00|1125.44|1122.94|1125.47|1122.97|1125.51|1123.01|1125.42|1122.92|0
1670888400000|2022-12-12 23:40:00|1125.49|1122.99|1125.65|1123.15|1125.65|1123.15|1125.26|1122.76|0
1670888700000|2022-12-12 23:45:00|1125.63|1123.13|1125.95|1123.45|1126.04|1123.54|1125.47|1122.97|0
1670889000000|2022-12-12 23:50:00|1125.99|1123.49|1125.79|1123.29|1126.17|1123.67|1125.74|1123.24|0
1670889300000|2022-12-12 23:55:00|1125.83|1123.33|1125.79|1123.29|1125.83|1123.33|1125.65|1123.15|0
1670889600000|2022-12-13 00:00:00|1125.83|1123.33|1126.04|1123.54|1126.29|1123.79|1125.83|1123.33|0
1670889900000|2022-12-13 00:05:00|1125.99|1123.49|1126.03|1123.53|1126.3|1123.8|1125.96|1123.46|0
1670890200000|2022-12-13 00:10:00|1126.08|1123.58|1126.08|1123.58|1126.4|1123.9|1126.03|1123.53|0
1670890500000|2022-12-13 00:15:00|1126.12|1123.62|1125.32|1122.82|1126.12|1123.62|1125.1|1122.6|0
1670890800000|2022-12-13 00:20:00|1125.54|1123.04|1125.55|1123.05|1125.77|1123.27|1125.54|1123.04|0
1670891100000|2022-12-13 00:25:00|1125.54|1123.04|1125.33|1122.83|1125.55|1123.05|1124.99|1122.49|0
1670891400000|2022-12-13 00:30:00|1125.32|1122.82|1125.55|1123.05|1125.55|1123.05|1124.88|1122.38|0
1670891700000|2022-12-13 00:35:00|1125.54|1123.04|1125.55|1123.05|1125.55|1123.05|1125.32|1122.82|0
1670892000000|2022-12-13 00:40:00|1125.54|1123.04|1125.55|1123.05|1125.55|1123.05|1125.54|1123.04|0
1670892300000|2022-12-13 00:45:00|1125.54|1123.04|1125.1|1122.6|1125.55|1123.05|1125.09|1122.59|0
1670892600000|2022-12-13 00:50:00|1125.09|1122.59|1125.1|1122.6|1125.1|1122.6|1124.87|1122.37|0
1670892900000|2022-12-13 00:55:00|1124.87|1122.37|1124.88|1122.38|1125.1|1122.6|1124.87|1122.37|0
1670893200000|2022-12-13 01:00:00|1124.87|1122.37|1124.87|1122.37|1124.88|1122.38|1124.65|1122.15|0
1670893500000|2022-12-13 01:05:00|1124.88|1122.38|1124.87|1122.37|1124.88|1122.38|1124.65|1122.15|0
1670893800000|2022-12-13 01:10:00|1124.65|1122.15|1124.65|1122.15|1124.65|1122.15|1124.65|1122.15|0
1670894100000|2022-12-13 01:15:00|1124.87|1122.37|1125.65|1123.15|1125.65|1123.15|1124.65|1122.15|0
1670894400000|2022-12-13 01:20:00|1125.64|1123.14|1125.65|1123.15|1125.87|1123.37|1125.64|1123.14|0
1670894700000|2022-12-13 01:25:00|1125.64|1123.14|1125.64|1123.14|1125.65|1123.15|1125.64|1123.14|0
1670895000000|2022-12-13 01:30:00|1125.65|1123.15|1125.42|1122.92|1125.87|1123.37|1125.41|1122.91|0
1670895300000|2022-12-13 01:35:00|1125.64|1123.14|1125.42|1122.92|1125.87|1123.37|1125.42|1122.92|0
1670895600000|2022-12-13 01:40:00|1125.43|1122.93|1125.86|1123.36|1126.09|1123.59|1125.42|1122.92|0
1670895900000|2022-12-13 01:45:00|1125.87|1123.37|1125.87|1123.37|1126.09|1123.59|1125.86|1123.36|0
1670896200000|2022-12-13 01:50:00|1125.86|1123.36|1126.08|1123.58|1126.08|1123.58|1125.86|1123.36|0
1670896500000|2022-12-13 01:55:00|1125.86|1123.36|1125.85|1123.35|1126.08|1123.58|1125.63|1123.13|0
1670896800000|2022-12-13 02:00:00|1125.63|1123.13|1126.08|1123.58|1126.31|1123.81|1125.63|1123.13|0
1670897100000|2022-12-13 02:05:00|1126.19|1123.69|1126.08|1123.58|1126.31|1123.81|1126.08|1123.58|0
1670897400000|2022-12-13 02:10:00|1126.31|1123.81|1126.3|1123.8|1126.31|1123.81|1126.08|1123.58|0
1670897700000|2022-12-13 02:15:00|1126.31|1123.81|1126.31|1123.81|1126.31|1123.81|1126.3|1123.8|0
1670898000000|2022-12-13 02:20:00|1126.53|1124.03|1126.31|1123.81|1126.53|1124.03|1126.31|1123.81|0
1670898300000|2022-12-13 02:25:00|1126.08|1123.58|1126.31|1123.81|1126.31|1123.81|1126.08|1123.58|0
1670898600000|2022-12-13 02:30:00|1126.08|1123.58|1126.31|1123.81|1126.31|1123.81|1126.08|1123.58|0
1670898900000|2022-12-13 02:35:00|1126.08|1123.58|1126.54|1124.04|1126.54|1124.04|1126.08|1123.58|0
1670899200000|2022-12-13 02:40:00|1126.65|1124.15|1126.77|1124.27|1126.77|1124.27|1126.54|1124.04|0
1670899500000|2022-12-13 02:45:00|1126.76|1124.26|1126.54|1124.04|1126.77|1124.27|1126.54|1124.04|0
1670899800000|2022-12-13 02:50:00|1126.53|1124.03|1126.53|1124.03|1126.53|1124.03|1126.53|1124.03|0
1670900100000|2022-12-13 02:55:00|1126.31|1123.81|1126.31|1123.81|1126.31|1123.81|1126.31|1123.81|0
1670900400000|2022-12-13 03:00:00|1126.53|1124.03|1126.31|1123.81|1126.53|1124.03|1126.31|1123.81|0
1670900700000|2022-12-13 03:05:00|1126.3|1123.8|1127.08|1124.58|1127.08|1124.58|1126.07|1123.57|0
1670901000000|2022-12-13 03:10:00|1127.07|1124.57|1127.08|1124.58|1127.08|1124.58|1126.85|1124.35|0
1670901300000|2022-12-13 03:15:00|1127.07|1124.57|1127.07|1124.57|1127.08|1124.58|1126.85|1124.35|0
1670901600000|2022-12-13 03:20:00|1127.08|1124.58|1126.85|1124.35|1127.08|1124.58|1126.85|1124.35|0
1670901900000|2022-12-13 03:25:00|1126.86|1124.36|1126.85|1124.35|1127.08|1124.58|1126.85|1124.35|0
1670902200000|2022-12-13 03:30:00|1127.08|1124.58|1126.85|1124.35|1127.08|1124.58|1126.84|1124.34|0
1670902500000|2022-12-13 03:35:00|1126.86|1124.36|1127.08|1124.58|1127.08|1124.58|1126.86|1124.36|0
1670902800000|2022-12-13 03:40:00|1127.09|1124.59|1127.08|1124.58|1127.09|1124.59|1127.08|1124.58|0
1670903400000|2022-12-13 03:50:00|1126.86|1124.36|1126.85|1124.35|1126.86|1124.36|1126.85|1124.35|0
1670903700000|2022-12-13 03:55:00|1126.74|1124.24|1126.63|1124.13|1126.74|1124.24|1126.63|1124.13|0
1670904000000|2022-12-13 04:00:00|1126.62|1124.12|1126.62|1124.12|1126.63|1124.13|1126.62|1124.12|0
1670904300000|2022-12-13 04:05:00|1126.63|1124.13|1126.63|1124.13|1126.63|1124.13|1126.62|1124.12|0
1670904900000|2022-12-13 04:15:00|1126.85|1124.35|1126.85|1124.35|1126.85|1124.35|1126.63|1124.13|0
1670905200000|2022-12-13 04:20:00|1126.74|1124.24|1126.62|1124.12|1126.85|1124.35|1126.62|1124.12|0
1670905500000|2022-12-13 04:25:00|1126.63|1124.13|1126.62|1124.12|1126.63|1124.13|1126.62|1124.12|0
1670905800000|2022-12-13 04:30:00|1126.63|1124.13|1126.85|1124.35|1126.85|1124.35|1126.62|1124.12|0
1670906100000|2022-12-13 04:35:00|1126.86|1124.36|1127.07|1124.57|1127.08|1124.58|1126.86|1124.36|0
1670906400000|2022-12-13 04:40:00|1127.08|1124.58|1127.08|1124.58|1127.08|1124.58|1127.07|1124.57|0
1670906700000|2022-12-13 04:45:00|1127.3|1124.8|1127.3|1124.8|1127.31|1124.81|1127.3|1124.8|0
1670907000000|2022-12-13 04:50:00|1127.31|1124.81|1127.31|1124.81|1127.31|1124.81|1127.3|1124.8|0
1670907300000|2022-12-13 04:55:00|1127.53|1125.03|1127.53|1125.03|1127.54|1125.04|1127.53|1125.03|0
1670907600000|2022-12-13 05:00:00|1127.54|1125.04|1127.76|1125.26|1127.76|1125.26|1127.53|1125.03|0
1670907900000|2022-12-13 05:05:00|1127.65|1125.15|1127.53|1125.03|1127.76|1125.26|1127.31|1124.81|0
1670908200000|2022-12-13 05:10:00|1127.31|1124.81|1127.53|1125.03|1127.76|1125.26|1127.31|1124.81|0
1670908500000|2022-12-13 05:15:00|1127.76|1125.26|1127.75|1125.25|1127.76|1125.26|1127.75|1125.25|0
1670908800000|2022-12-13 05:20:00|1127.76|1125.26|1127.53|1125.03|1127.76|1125.26|1127.53|1125.03|0
1670909100000|2022-12-13 05:25:00|1127.54|1125.04|1127.54|1125.04|1127.54|1125.04|1127.54|1125.04|0
1670909400000|2022-12-13 05:30:00|1127.76|1125.26|1127.54|1125.04|1128|1125.5|1127.54|1125.04|0
1670909700000|2022-12-13 05:35:00|1127.55|1125.05|1127.55|1125.05|1127.77|1125.27|1127.54|1125.04|0
1670910000000|2022-12-13 05:40:00|1127.77|1125.27|1127.55|1125.05|1127.77|1125.27|1127.55|1125.05|0
1670910300000|2022-12-13 05:45:00|1127.77|1125.27|1127.77|1125.27|1127.77|1125.27|1127.55|1125.05|0
1670910600000|2022-12-13 05:50:00|1127.78|1125.28|1128.46|1125.96|1128.47|1125.97|1127.78|1125.28|0
1670910900000|2022-12-13 05:55:00|1128.24|1125.74|1128.24|1125.74|1128.24|1125.74|1128.01|1125.51|0
1670911200000|2022-12-13 06:00:00|1128.02|1125.52|1128.24|1125.74|1128.24|1125.74|1128.01|1125.51|0
1670911500000|2022-12-13 06:05:00|1128.02|1125.52|1127.91|1125.41|1128.24|1125.74|1127.69|1125.19|0
1670911800000|2022-12-13 06:10:00|1127.8|1125.3|1127.91|1125.41|1127.91|1125.41|1127.8|1125.3|0
1670912100000|2022-12-13 06:15:00|1127.69|1125.19|1127.91|1125.41|1127.91|1125.41|1127.68|1125.18|0
1670912400000|2022-12-13 06:20:00|1127.68|1125.18|1127.91|1125.41|1127.91|1125.41|1127.68|1125.18|0
1670912700000|2022-12-13 06:25:00|1127.92|1125.42|1127.97|1125.47|1127.98|1125.48|1127.91|1125.41|0
1670913000000|2022-12-13 06:30:00|1127.98|1125.48|1128.19|1125.69|1128.2|1125.7|1127.97|1125.47|0
1670913300000|2022-12-13 06:35:00|1128.2|1125.7|1128.19|1125.69|1128.2|1125.7|1127.97|1125.47|0
1670913600000|2022-12-13 06:40:00|1127.97|1125.47|1128.97|1126.47|1128.97|1126.47|1127.97|1125.47|0
1670913900000|2022-12-13 06:45:00|1128.96|1126.46|1128.51|1126.01|1128.96|1126.46|1128.51|1126.01|0
1670914200000|2022-12-13 06:50:00|1128.52|1126.02|1128.07|1125.57|1128.52|1126.02|1128.07|1125.57|0
1670914500000|2022-12-13 06:55:00|1128.08|1125.58|1128.31|1125.81|1128.31|1125.81|1128.07|1125.57|0
1670914800000|2022-12-13 07:00:00|1128.53|1126.03|1128.98|1126.48|1128.98|1126.48|1128.3|1125.8|0
1670915100000|2022-12-13 07:05:00|1128.99|1126.49|1129.89|1127.39|1130.1|1127.6|1128.99|1126.49|0
1670915400000|2022-12-13 07:10:00|1129.67|1127.17|1129|1126.5|1129.67|1127.17|1128.33|1125.83|0
1670915700000|2022-12-13 07:15:00|1128.78|1126.28|1128.32|1125.82|1128.78|1126.28|1128.09|1125.59|0
1670916000000|2022-12-13 07:20:00|1128.21|1125.71|1129.32|1126.82|1129.32|1126.82|1128.09|1125.59|0
1670916300000|2022-12-13 07:25:00|1129.09|1126.59|1129.54|1127.04|1129.55|1127.05|1129.09|1126.59|0
1670916600000|2022-12-13 07:30:00|1129.55|1127.05|1129.77|1127.27|1129.99|1127.49|1129.54|1127.04|0
1670916900000|2022-12-13 07:35:00|1129.76|1127.26|1129.77|1127.27|1129.99|1127.49|1129.54|1127.04|0
1670917200000|2022-12-13 07:40:00|1129.99|1127.49|1130|1127.5|1130.21|1127.71|1129.77|1127.27|0
1670917500000|2022-12-13 07:45:00|1129.78|1127.28|1129.55|1127.05|1130|1127.5|1129.55|1127.05|0
1670917800000|2022-12-13 07:50:00|1129.66|1127.16|1129.32|1126.82|1129.77|1127.27|1129.1|1126.6|0
1670918100000|2022-12-13 07:55:00|1129.1|1126.6|1128.88|1126.38|1129.77|1127.27|1128.87|1126.37|0
1670918400000|2022-12-13 08:00:00|1129.1|1126.6|1122.3|1121.8|1130.23|1127.73|1122.3|1121.8|27
1670918700000|2022-12-13 08:05:00|1122.2|1121.7|1121.95|1121.45|1123.85|1123.35|1121.65|1121.15|11
1670919000000|2022-12-13 08:10:00|1121.85|1121.35|1123.2|1122.7|1123.3|1122.8|1121.15|1120.65|0
1670919300000|2022-12-13 08:15:00|1123.3|1122.8|1126.2|1125.7|1126.45|1125.95|1122.95|1122.45|5
1670919600000|2022-12-13 08:20:00|1126.1|1125.6|1127.35|1126.85|1127.75|1127.25|1125.7|1125.2|0
1670919900000|2022-12-13 08:25:00|1127.3|1126.8|1126.3|1125.8|1127.7|1127.2|1125.15|1124.65|1
1670920200000|2022-12-13 08:30:00|1126.25|1125.75|1127.7|1127.2|1128.35|1127.85|1126.25|1125.75|0
1670920500000|2022-12-13 08:35:00|1127.55|1127.05|1127.6|1127.1|1128|1127.5|1126.8|1126.3|0
1670920800000|2022-12-13 08:40:00|1127.5|1127|1126|1125.5|1127.8|1127.3|1126|1125.5|19
1670921100000|2022-12-13 08:45:00|1126.05|1125.55|1128.1|1127.6|1128.3|1127.8|1125.3|1124.8|0
1670921400000|2022-12-13 08:50:00|1128.17|1127.67|1128.17|1127.67|1128.57|1128.07|1127.27|1126.77|0
1670921700000|2022-12-13 08:55:00|1128.07|1127.57|1128.57|1128.07|1128.67|1128.17|1126.87|1126.37|5
1670922000000|2022-12-13 09:00:00|1128.62|1128.12|1128.27|1127.77|1129.07|1128.57|1127.72|1127.22|0
1670922300000|2022-12-13 09:05:00|1128.22|1127.72|1129.07|1128.57|1129.27|1128.77|1127.97|1127.47|0
1670922600000|2022-12-13 09:10:00|1128.92|1128.42|1128.32|1127.82|1129.07|1128.57|1128.27|1127.77|0
1670922900000|2022-12-13 09:15:00|1128.27|1127.77|1129.67|1129.17|1129.87|1129.37|1128.17|1127.67|1
1670923200000|2022-12-13 09:20:00|1129.72|1129.22|1128.72|1128.22|1129.72|1129.22|1128.02|1127.52|0
1670923500000|2022-12-13 09:25:00|1128.62|1128.12|1129.27|1128.77|1129.27|1128.77|1127.92|1127.42|1
1670923800000|2022-12-13 09:30:00|1129.22|1128.72|1130.62|1130.12|1130.77|1130.27|1129.22|1128.72|0
1670924100000|2022-12-13 09:35:00|1130.57|1130.07|1129.12|1128.62|1130.67|1130.17|1128.87|1128.37|0
1670924400000|2022-12-13 09:40:00|1129.07|1128.57|1125.77|1125.27|1129.07|1128.57|1125.72|1125.22|0
1670924700000|2022-12-13 09:45:00|1125.72|1125.22|1126.52|1126.02|1126.52|1126.02|1125.57|1125.07|5
1670925000000|2022-12-13 09:50:00|1126.42|1125.92|1126.92|1126.42|1127.02|1126.52|1125.37|1124.87|1
1670925300000|2022-12-13 09:55:00|1126.87|1126.37|1127.52|1127.02|1127.52|1127.02|1126.67|1126.17|1
1670925600000|2022-12-13 10:00:00|1127.47|1126.97|1126.62|1126.12|1127.47|1126.97|1126.02|1125.52|17
1670925900000|2022-12-13 10:05:00|1126.67|1126.17|1128.27|1127.77|1128.27|1127.77|1126.67|1126.17|1
1670926200000|2022-12-13 10:10:00|1128.22|1127.72|1128.17|1127.67|1128.32|1127.82|1127.62|1127.12|2
1670926500000|2022-12-13 10:15:00|1128.22|1127.72|1128.22|1127.72|1128.42|1127.92|1127.97|1127.47|15
1670926800000|2022-12-13 10:20:00|1128.52|1128.02|1130.17|1129.67|1130.22|1129.72|1128.37|1127.87|1
1670927100000|2022-12-13 10:25:00|1130.12|1129.62|1130.32|1129.82|1130.42|1129.92|1129.57|1129.07|0
1670927400000|2022-12-13 10:30:00|1130.37|1129.87|1131.37|1130.87|1131.37|1130.87|1130.07|1129.57|11
1670927700000|2022-12-13 10:35:00|1131.47|1130.97|1130.32|1129.82|1131.77|1131.27|1130.07|1129.57|5
1670928000000|2022-12-13 10:40:00|1130.27|1129.77|1130.47|1129.97|1130.52|1130.02|1130.17|1129.67|2
1670928300000|2022-12-13 10:45:00|1130.52|1130.02|1129.67|1129.17|1130.52|1130.02|1129.67|1129.17|0
1670928600000|2022-12-13 10:50:00|1129.72|1129.22|1130.37|1129.87|1130.47|1129.97|1129.72|1129.22|2
1670928900000|2022-12-13 10:55:00|1130.42|1129.92|1129.72|1129.22|1130.47|1129.97|1129.72|1129.22|2
1670929200000|2022-12-13 11:00:00|1129.77|1129.27|1130.22|1129.72|1130.47|1129.97|1129.72|1129.22|1
1670929500000|2022-12-13 11:05:00|1130.32|1129.82|1130.57|1130.07|1130.72|1130.22|1129.97|1129.47|1
1670929800000|2022-12-13 11:10:00|1130.52|1130.02|1131.32|1130.82|1131.32|1130.82|1129.97|1129.47|0
1670930100000|2022-12-13 11:15:00|1131.27|1130.77|1131.42|1130.92|1131.42|1130.92|1130.97|1130.47|1
1670930400000|2022-12-13 11:20:00|1131.47|1130.97|1132.17|1131.67|1132.32|1131.82|1131.37|1130.87|2
1670930700000|2022-12-13 11:25:00|1132.07|1131.57|1130.77|1130.27|1132.22|1131.72|1130.72|1130.22|0
1670931000000|2022-12-13 11:30:00|1130.72|1130.22|1130.27|1129.77|1130.87|1130.37|1130.17|1129.67|0
1670931300000|2022-12-13 11:35:00|1130.32|1129.82|1130.17|1129.67|1130.42|1129.92|1130.02|1129.52|1
1670931600000|2022-12-13 11:40:00|1130.22|1129.72|1130.07|1129.57|1130.62|1130.12|1130.07|1129.57|1
1670931900000|2022-12-13 11:45:00|1130.12|1129.62|1129.37|1128.87|1130.12|1129.62|1129.22|1128.72|7
1670932200000|2022-12-13 11:50:00|1129.42|1128.92|1130.02|1129.52|1130.17|1129.67|1128.87|1128.37|2
1670932500000|2022-12-13 11:55:00|1130.07|1129.57|1130.12|1129.62|1130.32|1129.82|1129.47|1128.97|0
1670932800000|2022-12-13 12:00:00|1130.07|1129.57|1131.02|1130.52|1131.02|1130.52|1129.97|1129.47|0
1670933100000|2022-12-13 12:05:00|1131.12|1130.62|1131.32|1130.82|1131.32|1130.82|1130.42|1129.92|0
1670933400000|2022-12-13 12:10:00|1131.27|1130.77|1130.87|1130.37|1131.27|1130.77|1130.67|1130.17|0
1670933700000|2022-12-13 12:15:00|1130.82|1130.32|1130.92|1130.42|1131.17|1130.67|1130.77|1130.27|1
1670934000000|2022-12-13 12:20:00|1130.87|1130.37|1130.67|1130.17|1130.92|1130.42|1130.17|1129.67|1
1670934300000|2022-12-13 12:25:00|1130.72|1130.22|1130.82|1130.32|1130.92|1130.42|1130.57|1130.07|0
1670934600000|2022-12-13 12:30:00|1130.97|1130.47|1130.92|1130.42|1131.32|1130.82|1130.82|1130.32|0
1670934900000|2022-12-13 12:35:00|1130.97|1130.47|1131.72|1131.22|1131.77|1131.27|1130.97|1130.47|1
1670935200000|2022-12-13 12:40:00|1131.79|1131.29|1132.24|1131.74|1132.54|1132.04|1131.79|1131.29|5001
1670935500000|2022-12-13 12:45:00|1132.19|1131.69|1132.59|1132.09|1132.64|1132.14|1131.99|1131.49|4732
1670935800000|2022-12-13 12:50:00|1132.64|1132.14|1132.49|1131.99|1132.64|1132.14|1131.94|1131.44|0
1670936100000|2022-12-13 12:55:00|1132.54|1132.04|1132.69|1132.19|1132.79|1132.29|1132.44|1131.94|0
1670936400000|2022-12-13 13:00:00|1132.64|1132.14|1132.29|1131.79|1132.69|1132.19|1132.14|1131.64|0
1670936700000|2022-12-13 13:05:00|1132.24|1131.74|1131.54|1131.04|1132.34|1131.84|1131.14|1130.64|7
1670937000000|2022-12-13 13:10:00|1131.49|1130.99|1131.49|1130.99|1131.89|1131.39|1131.24|1130.74|5
1670937300000|2022-12-13 13:15:00|1131.44|1130.94|1130.89|1130.39|1131.44|1130.94|1130.09|1129.59|1
1670937600000|2022-12-13 13:20:00|1130.84|1130.34|1130.89|1130.39|1130.89|1130.39|1130.29|1129.79|1
1670937900000|2022-12-13 13:25:00|1130.84|1130.34|1131.09|1130.59|1131.74|1131.24|1130.44|1129.94|4
1670938200000|2022-12-13 13:30:00|1131.14|1130.64|1131.89|1131.39|1138.99|1138.49|1131.14|1130.64|3
1670938500000|2022-12-13 13:35:00|1131.94|1131.44|1133.14|1132.64|1133.49|1132.99|1131.64|1131.14|5
1670938800000|2022-12-13 13:40:00|1133.19|1132.69|1135.79|1135.29|1135.79|1135.29|1133.19|1132.69|2
1670939100000|2022-12-13 13:45:00|1135.74|1135.24|1135.74|1135.24|1136.04|1135.54|1135.09|1134.59|6
1670939400000|2022-12-13 13:50:00|1135.79|1135.29|1135.64|1135.14|1137.14|1136.64|1135.09|1134.59|1
1670939700000|2022-12-13 13:55:00|1135.69|1135.19|1138.99|1138.49|1139.14|1138.64|1135.69|1135.19|5
1670940000000|2022-12-13 14:00:00|1139.04|1138.54|1140.14|1139.64|1140.14|1139.64|1138.39|1137.89|3
1670940300000|2022-12-13 14:05:00|1140.24|1139.74|1138.79|1138.29|1140.54|1140.04|1138.34|1137.84|3
1670940600000|2022-12-13 14:10:00|1138.84|1138.34|1138.84|1138.34|1139.59|1139.09|1138.84|1138.34|15
1670940900000|2022-12-13 14:15:00|1139.54|1139.04|1139.89|1139.39|1139.99|1139.49|1138.89|1138.39|7
1670941200000|2022-12-13 14:20:00|1139.84|1139.34|1139.29|1138.79|1140.14|1139.64|1139.24|1138.74|23
1670941500000|2022-12-13 14:25:00|1139.19|1138.69|1138.24|1137.74|1139.64|1139.14|1138.24|1137.74|4
1670941800000|2022-12-13 14:30:00|1138.29|1137.79|1136.94|1136.44|1138.29|1137.79|1135.49|1134.99|20
1670942100000|2022-12-13 14:35:00|1137.04|1136.54|1137.54|1137.04|1137.64|1137.14|1135.99|1135.49|14
1670942400000|2022-12-13 14:40:00|1137.59|1137.09|1140.39|1139.89|1140.49|1139.99|1137.44|1136.94|55
1670942700000|2022-12-13 14:45:00|1140.44|1139.94|1141.29|1140.79|1141.64|1141.14|1139.79|1139.29|37
1670943000000|2022-12-13 14:50:00|1141.24|1140.74|1142.64|1142.14|1142.64|1142.14|1140.34|1139.84|75
1670943300000|2022-12-13 14:55:00|1142.69|1142.19|1142.14|1141.64|1143.04|1142.54|1141.94|1141.44|227
1670943600000|2022-12-13 15:00:00|1141.44|1140.94|1141.64|1141.14|1142.64|1142.14|1141.44|1140.94|150
1670943900000|2022-12-13 15:05:00|1141.59|1141.09|1141.04|1140.54|1141.89|1141.39|1140.94|1140.44|19
1670944200000|2022-12-13 15:10:00|1141.39|1140.89|1138.89|1138.39|1141.44|1140.94|1138.74|1138.24|116
1670944500000|2022-12-13 15:15:00|1138.94|1138.44|1139.74|1137.24|1139.74|1138.89|1137.69|1137.19|38
1670944800000|2022-12-13 15:20:00|1139.96|1137.46|1137.67|1135.17|1139.96|1137.46|1137.43|1134.93|0
1670945100000|2022-12-13 15:25:00|1137.66|1135.16|1136.77|1134.27|1137.67|1135.17|1135.86|1133.36|288
1670945400000|2022-12-13 15:30:00|1136.55|1134.05|1137.25|1134.75|1137.46|1134.96|1135.4|1132.9|0
1670945700000|2022-12-13 15:35:00|1137.24|1134.74|1132.71|1130.21|1137.25|1134.75|1132.49|1129.99|0
1670946000000|2022-12-13 15:40:00|1132.82|1130.32|1133.88|1131.38|1134.3|1131.8|1132.71|1130.21|1342
1670946300000|2022-12-13 15:45:00|1133.89|1131.39|1131.2|1128.7|1134.13|1131.63|1131.2|1128.7|0
1670946600000|2022-12-13 15:50:00|1131.21|1128.71|1131|1128.5|1131.91|1129.41|1130.53|1128.03|0
1670946900000|2022-12-13 15:55:00|1131.01|1128.51|1129.9|1127.4|1131.01|1128.51|1129|1126.5|0
1670947200000|2022-12-13 16:00:00|1129.91|1127.41|1130.36|1127.86|1130.61|1128.11|1129.23|1126.73|0
1670947500000|2022-12-13 16:05:00|1130.58|1128.08|1129.91|1127.41|1130.59|1128.09|1128.78|1126.28|0
1670947800000|2022-12-13 16:10:00|1129.69|1127.19|1131.95|1129.45|1131.95|1129.45|1129.68|1127.18|0
1670948100000|2022-12-13 16:15:00|1131.94|1129.44|1131.47|1128.97|1132.6|1130.1|1131.37|1128.87|0
1670948400000|2022-12-13 16:20:00|1131.48|1128.98|1130.77|1128.27|1131.7|1129.2|1130.76|1128.26|0
1670948700000|2022-12-13 16:25:00|1130.76|1128.26|1131.01|1128.51|1131.45|1128.95|1130.31|1127.81|0
1670949000000|2022-12-13 16:30:00|1131.12|1128.62|1132.18|1129.68|1133.5|1131|1131.01|1128.51|0
1670949300000|2022-12-13 16:35:00|1132.29|1129.79|1132.36|1129.86|1133.05|1130.55|1132.13|1129.63|0
1670949600000|2022-12-13 16:40:00|1132.58|1130.08|1132.55|1130.05|1132.8|1130.3|1131.89|1129.39|0
1670949900000|2022-12-13 16:45:00|1132.56|1130.06|1130.23|1127.73|1132.56|1130.06|1129.77|1127.27|0
1670950200000|2022-12-13 16:50:00|1130.45|1127.95|1129.76|1127.26|1130.46|1127.96|1129.07|1126.57|0
1670950500000|2022-12-13 16:55:00|1129.54|1127.04|1130.45|1127.95|1130.45|1127.95|1129.07|1126.57|0
1670950800000|2022-12-13 17:00:00|1130.44|1127.94|1130.67|1128.17|1130.91|1128.41|1130.21|1127.71|0
1670951100000|2022-12-13 17:05:00|1130.68|1128.18|1130.66|1128.16|1131.36|1128.86|1130.44|1127.94|0
1670951400000|2022-12-13 17:10:00|1130.44|1127.94|1129.72|1127.22|1130.66|1128.16|1128.82|1126.32|0
1670951700000|2022-12-13 17:15:00|1129.83|1127.33|1127.2|1124.7|1129.83|1127.33|1126.98|1124.48|0
1670952000000|2022-12-13 17:20:00|1127.21|1124.71|1127.89|1125.39|1129.03|1126.53|1127.2|1124.7|0
1670952300000|2022-12-13 17:25:00|1127.88|1125.38|1128.1|1125.6|1128.57|1126.07|1127.87|1125.37|0
1670952600000|2022-12-13 17:30:00|1128.09|1125.59|1126.97|1124.47|1128.11|1125.61|1126.51|1124.01|0
1670952900000|2022-12-13 17:35:00|1126.98|1124.48|1127.25|1124.75|1127.68|1125.18|1126.52|1124.02|0
1670953200000|2022-12-13 17:40:00|1127.47|1124.97|1127.46|1124.96|1127.69|1125.19|1126.54|1124.04|0
1670953500000|2022-12-13 17:45:00|1127.59|1125.09|1125.75|1123.25|1127.82|1125.32|1125.74|1123.24|0
1670953800000|2022-12-13 17:50:00|1125.97|1123.47|1126.64|1124.14|1127.11|1124.61|1125.96|1123.46|0
1670954100000|2022-12-13 17:55:00|1126.42|1123.92|1127.33|1124.83|1127.56|1125.06|1126.41|1123.91|0
1670954400000|2022-12-13 18:00:00|1127.34|1124.84|1127.57|1125.07|1128.03|1125.53|1126.88|1124.38|0
1670954700000|2022-12-13 18:05:00|1127.58|1125.08|1127.68|1125.18|1128.16|1125.66|1127.45|1124.95|0
1670955000000|2022-12-13 18:10:00|1127.69|1125.19|1128.83|1126.33|1128.83|1126.33|1127.68|1125.18|0
1670955300000|2022-12-13 18:15:00|1128.84|1126.34|1129.31|1126.81|1129.77|1127.27|1128.38|1125.88|0
1670955600000|2022-12-13 18:20:00|1129.32|1126.82|1130.22|1127.72|1130.45|1127.95|1129.08|1126.58|0
1670955900000|2022-12-13 18:25:00|1130.23|1127.73|1129.56|1127.06|1130.23|1127.73|1129.32|1126.82|0
1670956200000|2022-12-13 18:30:00|1129.67|1127.17|1129.67|1127.17|1130.6|1128.1|1129.56|1127.06|0
1670956500000|2022-12-13 18:35:00|1129.68|1127.18|1129.81|1127.31|1130.48|1127.98|1129.57|1127.07|0
1670956800000|2022-12-13 18:40:00|1129.59|1127.09|1130.33|1127.83|1130.56|1128.06|1129.13|1126.63|0
1670957100000|2022-12-13 18:45:00|1130.44|1127.94|1129.63|1127.13|1130.56|1128.06|1129.18|1126.68|0
1670957400000|2022-12-13 18:50:00|1129.52|1127.02|1128.71|1126.21|1129.87|1127.37|1128.48|1125.98|0
1670957700000|2022-12-13 18:55:00|1128.49|1125.99|1130.3|1127.8|1130.53|1128.03|1128.48|1125.98|0
1670958000000|2022-12-13 19:00:00|1130.08|1127.58|1130.55|1128.05|1130.55|1128.05|1129.85|1127.35|0
1670958300000|2022-12-13 19:05:00|1130.54|1128.04|1129.62|1127.12|1130.55|1128.05|1129.4|1126.9|0
1670958600000|2022-12-13 19:10:00|1129.51|1127.01|1129.85|1127.35|1130.09|1127.59|1129.28|1126.78|0
1670958900000|2022-12-13 19:15:00|1129.86|1127.36|1129.85|1127.35|1130.31|1127.81|1129.62|1127.12|0
1670959200000|2022-12-13 19:20:00|1129.74|1127.24|1129.85|1127.35|1129.85|1127.35|1129.16|1126.66|0
1670959500000|2022-12-13 19:25:00|1129.86|1127.36|1130.09|1127.59|1130.31|1127.81|1129.63|1127.13|0
1670959800000|2022-12-13 19:30:00|1130.31|1127.81|1130.09|1127.59|1130.32|1127.82|1129.62|1127.12|0
1670960100000|2022-12-13 19:35:00|1130.08|1127.58|1130.78|1128.28|1130.79|1128.29|1130.08|1127.58|0
1670960400000|2022-12-13 19:40:00|1130.79|1128.29|1131.72|1129.22|1131.94|1129.44|1130.33|1127.83|0
1670960700000|2022-12-13 19:45:00|1131.73|1129.23|1131.04|1128.54|1131.73|1129.23|1131.03|1128.53|0
1670961000000|2022-12-13 19:50:00|1131.03|1128.53|1128.97|1126.47|1131.04|1128.54|1128.86|1126.36|0
1670961300000|2022-12-13 19:55:00|1128.98|1126.48|1129.42|1126.92|1129.65|1127.15|1128.74|1126.24|0
1670961600000|2022-12-13 20:00:00|1129.31|1126.81|1128.23|1125.73|1129.31|1126.81|1128|1125.5|0
1670961900000|2022-12-13 20:05:00|1128.24|1125.74|1128.59|1126.09|1128.7|1126.2|1127.78|1125.28|0
1670962200000|2022-12-13 20:10:00|1128.7|1126.2|1128.46|1125.96|1128.7|1126.2|1128.23|1125.73|0
1670962500000|2022-12-13 20:15:00|1128.45|1125.95|1129.62|1127.12|1130.08|1127.58|1128.45|1125.95|0
1670962800000|2022-12-13 20:20:00|1129.51|1127.01|1130.08|1127.58|1130.31|1127.81|1129.16|1126.66|0
1670963100000|2022-12-13 20:25:00|1130.09|1127.59|1130.31|1127.81|1130.54|1128.04|1129.62|1127.12|0
1670963400000|2022-12-13 20:30:00|1130.32|1127.82|1131.35|1128.85|1131.69|1129.19|1130.32|1127.82|0
1670963700000|2022-12-13 20:35:00|1131.46|1128.96|1130.3|1127.8|1131.47|1128.97|1129.85|1127.35|0
1670964000000|2022-12-13 20:40:00|1130.19|1127.69|1130.99|1128.49|1131.22|1128.72|1130.07|1127.57|0
1670964300000|2022-12-13 20:45:00|1131|1128.5|1130.77|1128.27|1131.69|1129.19|1130.54|1128.04|0
1670964600000|2022-12-13 20:50:00|1131.21|1128.71|1131.7|1129.2|1131.93|1129.43|1131.21|1128.71|0
1670964900000|2022-12-13 20:55:00|1131.69|1129.19|1130.55|1128.05|1131.69|1129.19|1130.31|1127.81|0
1670965200000|2022-12-13 21:00:00|1130.5|1128|1129.75|1127.25|1130.57|1128.07|1129.64|1127.14|0
1670965500000|2022-12-13 21:05:00|1129.76|1127.26|1130.94|1128.44|1131.12|1128.62|1129.76|1127.26|0
1670965800000|2022-12-13 21:10:00|1130.98|1128.48|1130.46|1127.96|1130.98|1128.48|1130.21|1127.71|0
1670966100000|2022-12-13 21:15:00|1130.41|1127.91|1131.37|1128.87|1131.89|1129.39|1130.37|1127.87|0
1670966400000|2022-12-13 21:20:00|1131.41|1128.91|1131.12|1128.62|1131.41|1128.91|1131.03|1128.53|0
1670966700000|2022-12-13 21:25:00|1131.14|1128.64|1131.26|1128.76|1131.26|1128.76|1130.94|1128.44|0
1670967000000|2022-12-13 21:30:00|1131.25|1128.75|1131.37|1128.87|1131.46|1128.96|1131.12|1128.62|0
1670967300000|2022-12-13 21:35:00|1131.39|1128.89|1131.5|1129|1131.5|1129|1131.28|1128.78|0
1670967600000|2022-12-13 21:40:00|1131.51|1129.01|1131.78|1129.28|1131.89|1129.39|1131.37|1128.87|0
1670967900000|2022-12-13 21:45:00|1131.73|1129.23|1131.46|1128.96|1131.78|1129.28|1131.37|1128.87|0
1670968200000|2022-12-13 21:50:00|1131.41|1128.91|1131.21|1128.71|1131.46|1128.96|1131.12|1128.62|0
1670968500000|2022-12-13 21:55:00|1131.16|1128.66|1131.16|1128.66|1131.32|1128.82|1131.05|1128.55|0
1670968800000|2022-12-13 22:00:00|1131.17|1128.67|1131.25|1128.75|1131.25|1128.75|1131.17|1128.67|0
1670969100000|2022-12-13 22:05:00|1131.23|1128.73|1131.21|1128.71|1131.25|1128.75|1131.21|1128.71|0
1670969400000|2022-12-13 22:10:00|1131.23|1128.73|1131.21|1128.71|1131.25|1128.75|1131.21|1128.71|0
1670970000000|2022-12-13 22:20:00|1131.2|1128.7|1131.12|1128.62|1131.2|1128.7|1131.07|1128.57|0
1670970300000|2022-12-13 22:25:00|1131.14|1128.64|1131.14|1128.64|1131.21|1128.71|1131.07|1128.57|0
1670970600000|2022-12-13 22:30:00|1131.21|1128.71|1131.1|1128.6|1131.21|1128.71|1131.1|1128.6|0
1670970900000|2022-12-13 22:35:00|1131.14|1128.64|1131.12|1128.62|1131.14|1128.64|1131.1|1128.6|0
1670971200000|2022-12-13 22:40:00|1131.14|1128.64|1131.14|1128.64|1131.14|1128.64|1131.12|1128.62|0
1670971500000|2022-12-13 22:45:00|1131.19|1128.69|1131.14|1128.64|1131.19|1128.69|1131.07|1128.57|0
1670971800000|2022-12-13 22:50:00|1131.21|1128.71|1131.16|1128.66|1131.21|1128.71|1131.14|1128.64|0
1670972100000|2022-12-13 22:55:00|1131.14|1128.64|1131.19|1128.69|1131.19|1128.69|1131.12|1128.62|0
1670972400000|2022-12-13 23:00:00|1131.35|1128.85|1131.78|1129.28|1131.94|1129.44|1131.14|1128.64|0
1670972700000|2022-12-13 23:05:00|1131.8|1129.3|1132.07|1129.57|1132.16|1129.66|1131.78|1129.28|0
1670973000000|2022-12-13 23:10:00|1132.1|1129.6|1131.6|1129.1|1132.21|1129.71|1131.55|1129.05|0
1670973300000|2022-12-13 23:15:00|1131.59|1129.09|1131.59|1129.09|1131.78|1129.28|1131.5|1129|0
1670973600000|2022-12-13 23:20:00|1131.55|1129.05|1131.5|1129|1131.71|1129.21|1131.32|1128.82|0
1670973900000|2022-12-13 23:25:00|1131.51|1129.01|1131.46|1128.96|1131.78|1129.28|1131.41|1128.91|0
1670974200000|2022-12-13 23:30:00|1131.55|1129.05|1131.69|1129.19|1131.73|1129.23|1131.46|1128.96|0
1670974500000|2022-12-13 23:35:00|1131.66|1129.16|1131.48|1128.98|1131.78|1129.28|1131.48|1128.98|0
1670974800000|2022-12-13 23:40:00|1131.46|1128.96|1131.6|1129.1|1131.6|1129.1|1131.37|1128.87|0
1670975100000|2022-12-13 23:45:00|1131.59|1129.09|1131.46|1128.96|1131.69|1129.19|1131.28|1128.78|0
1670975400000|2022-12-13 23:50:00|1131.41|1128.91|1131.64|1129.14|1131.73|1129.23|1131.41|1128.91|0
1670975700000|2022-12-13 23:55:00|1131.69|1129.19|1131.46|1128.96|1131.69|1129.19|1131.37|1128.87|0
1670976000000|2022-12-14 00:00:00|1131.44|1128.94|1131.37|1128.87|1131.6|1129.1|1131.12|1128.62|0
1670976300000|2022-12-14 00:05:00|1131.32|1128.82|1131.46|1128.96|1131.55|1129.05|1131.26|1128.76|0
1670976600000|2022-12-14 00:10:00|1131.5|1129|1131.73|1129.23|1131.89|1129.39|1131.46|1128.96|0
1670976900000|2022-12-14 00:15:00|1131.69|1129.19|1131.56|1129.06|1131.77|1129.27|1131.11|1128.61|0
1670977200000|2022-12-14 00:20:00|1131.45|1128.95|1130.89|1128.39|1131.56|1129.06|1130.89|1128.39|0
1670977500000|2022-12-14 00:25:00|1130.88|1128.38|1130.43|1127.93|1130.89|1128.39|1130.21|1127.71|0
1670977800000|2022-12-14 00:30:00|1130.44|1127.94|1130.44|1127.94|1130.88|1128.38|1130.44|1127.94|0
1670978100000|2022-12-14 00:35:00|1130.55|1128.05|1130.67|1128.17|1130.78|1128.28|1130.44|1127.94|0
1670978400000|2022-12-14 00:40:00|1130.66|1128.16|1131.35|1128.85|1131.36|1128.86|1130.44|1127.94|0
1670978700000|2022-12-14 00:45:00|1131.36|1128.86|1131.58|1129.08|1131.58|1129.08|1131.13|1128.63|0
1670979000000|2022-12-14 00:50:00|1131.69|1129.19|1131.58|1129.08|1131.81|1129.31|1131.35|1128.85|0
1670979300000|2022-12-14 00:55:00|1131.69|1129.19|1131.81|1129.31|1132.15|1129.65|1131.58|1129.08|0
1670979600000|2022-12-14 01:00:00|1131.82|1129.32|1131.81|1129.31|1132.26|1129.76|1131.81|1129.31|0
1670979900000|2022-12-14 01:05:00|1131.7|1129.2|1131.81|1129.31|1131.81|1129.31|1131.58|1129.08|0
1670980200000|2022-12-14 01:10:00|1131.82|1129.32|1132.15|1129.65|1132.15|1129.65|1131.82|1129.32|0
1670980500000|2022-12-14 01:15:00|1132.26|1129.76|1132.14|1129.64|1132.37|1129.87|1132.03|1129.53|0
1670980800000|2022-12-14 01:20:00|1132.25|1129.75|1132.48|1129.98|1132.48|1129.98|1132.03|1129.53|0
1670981100000|2022-12-14 01:25:00|1132.37|1129.87|1132.26|1129.76|1132.48|1129.98|1132.25|1129.75|0
1670981400000|2022-12-14 01:30:00|1132.25|1129.75|1132.48|1129.98|1132.49|1129.99|1132.25|1129.75|0
1670981700000|2022-12-14 01:35:00|1132.37|1129.87|1132.48|1129.98|1132.7|1130.2|1132.26|1129.76|0
1670982000000|2022-12-14 01:40:00|1132.49|1129.99|1132.26|1129.76|1132.49|1129.99|1132.26|1129.76|0
1670982300000|2022-12-14 01:45:00|1132.37|1129.87|1132.05|1129.55|1132.49|1129.99|1132.04|1129.54|0
1670982600000|2022-12-14 01:50:00|1132.27|1129.77|1132.38|1129.88|1132.49|1129.99|1132.05|1129.55|0
1670982900000|2022-12-14 01:55:00|1132.49|1129.99|1132.49|1129.99|1132.72|1130.22|1132.49|1129.99|0
1670983200000|2022-12-14 02:00:00|1132.5|1130|1132.49|1129.99|1132.5|1130|1132.27|1129.77|0
1670983500000|2022-12-14 02:05:00|1132.6|1130.1|1132.49|1129.99|1132.72|1130.22|1132.49|1129.99|0
1670983800000|2022-12-14 02:10:00|1132.6|1130.1|1132.48|1129.98|1132.71|1130.21|1132.48|1129.98|0
1670984100000|2022-12-14 02:15:00|1132.26|1129.76|1131.81|1129.31|1132.26|1129.76|1131.81|1129.31|0
1670984400000|2022-12-14 02:20:00|1132.03|1129.53|1132.26|1129.76|1132.26|1129.76|1132.03|1129.53|0
1670984700000|2022-12-14 02:25:00|1132.25|1129.75|1132.25|1129.75|1132.26|1129.76|1132.25|1129.75|0
1670985000000|2022-12-14 02:30:00|1132.26|1129.76|1132.47|1129.97|1132.48|1129.98|1132.03|1129.53|0
1670985300000|2022-12-14 02:35:00|1132.48|1129.98|1132.26|1129.76|1132.48|1129.98|1132.25|1129.75|0
1670985600000|2022-12-14 02:40:00|1132.25|1129.75|1132.03|1129.53|1132.25|1129.75|1132.03|1129.53|0
1670985900000|2022-12-14 02:45:00|1132.04|1129.54|1132.04|1129.54|1132.26|1129.76|1132.04|1129.54|0
1670986200000|2022-12-14 02:50:00|1132.03|1129.53|1132.25|1129.75|1132.26|1129.76|1132.03|1129.53|0
1670986500000|2022-12-14 02:55:00|1132.04|1129.54|1132.25|1129.75|1132.26|1129.76|1132.03|1129.53|0
1670986800000|2022-12-14 03:00:00|1132.26|1129.76|1132.48|1129.98|1132.49|1129.99|1132.25|1129.75|0
1670987100000|2022-12-14 03:05:00|1132.49|1129.99|1132.48|1129.98|1132.49|1129.99|1132.26|1129.76|0
1670987400000|2022-12-14 03:10:00|1132.49|1129.99|1132.48|1129.98|1132.49|1129.99|1132.48|1129.98|0
1670987700000|2022-12-14 03:15:00|1132.49|1129.99|1132.49|1129.99|1132.49|1129.99|1132.48|1129.98|0
1670988600000|2022-12-14 03:30:00|1132.5|1130|1132.94|1130.44|1132.95|1130.45|1132.49|1129.99|0
1670988900000|2022-12-14 03:35:00|1132.95|1130.45|1132.95|1130.45|1133.18|1130.68|1132.95|1130.45|0
1670989200000|2022-12-14 03:40:00|1133.17|1130.67|1133.41|1130.91|1133.41|1130.91|1132.95|1130.45|0
1670989500000|2022-12-14 03:45:00|1133.19|1130.69|1133.41|1130.91|1133.41|1130.91|1133.19|1130.69|0
1670989800000|2022-12-14 03:50:00|1133.4|1130.9|1133.18|1130.68|1133.41|1130.91|1133.18|1130.68|0
1670990100000|2022-12-14 03:55:00|1133.17|1130.67|1133.17|1130.67|1133.17|1130.67|1132.95|1130.45|0
1670990700000|2022-12-14 04:05:00|1133.16|1130.66|1132.94|1130.44|1133.16|1130.66|1132.94|1130.44|0
1670991000000|2022-12-14 04:10:00|1132.95|1130.45|1133.17|1130.67|1133.17|1130.67|1132.94|1130.44|0
1670991300000|2022-12-14 04:15:00|1132.95|1130.45|1133.16|1130.66|1133.17|1130.67|1132.94|1130.44|0
1670991600000|2022-12-14 04:20:00|1133.05|1130.55|1132.94|1130.44|1133.16|1130.66|1132.93|1130.43|0
1670991900000|2022-12-14 04:25:00|1132.93|1130.43|1132.94|1130.44|1132.94|1130.44|1132.93|1130.43|0
1670992200000|2022-12-14 04:30:00|1132.93|1130.43|1132.94|1130.44|1132.94|1130.44|1132.93|1130.43|0
1670992800000|2022-12-14 04:40:00|1132.93|1130.43|1133.16|1130.66|1133.16|1130.66|1132.93|1130.43|0
1670993100000|2022-12-14 04:45:00|1132.94|1130.44|1133.16|1130.66|1133.16|1130.66|1132.94|1130.44|0
1670993400000|2022-12-14 04:50:00|1133.15|1130.65|1133.16|1130.66|1133.16|1130.66|1133.15|1130.65|0
1670993700000|2022-12-14 04:55:00|1133.27|1130.77|1133.16|1130.66|1133.27|1130.77|1133.16|1130.66|0
1670994300000|2022-12-14 05:05:00|1133.38|1130.88|1133.61|1131.11|1133.61|1131.11|1133.38|1130.88|0
1670994600000|2022-12-14 05:10:00|1133.72|1131.22|1133.61|1131.11|1133.72|1131.22|1133.61|1131.11|0
1670995200000|2022-12-14 05:20:00|1133.62|1131.12|1133.83|1131.33|1133.84|1131.34|1133.62|1131.12|0
1670995500000|2022-12-14 05:25:00|1133.61|1131.11|1133.61|1131.11|1133.83|1131.33|1133.61|1131.11|0
1670995800000|2022-12-14 05:30:00|1133.6|1131.1|1133.38|1130.88|1133.6|1131.1|1133.37|1130.87|0
1670996100000|2022-12-14 05:35:00|1133.37|1130.87|1133.38|1130.88|1133.38|1130.88|1133.16|1130.66|0
1670996400000|2022-12-14 05:40:00|1133.39|1130.89|1133.6|1131.1|1133.61|1131.11|1133.38|1130.88|0
1670996700000|2022-12-14 05:45:00|1133.49|1130.99|1133.38|1130.88|1133.49|1130.99|1133.38|1130.88|0
1670997000000|2022-12-14 05:50:00|1133.49|1130.99|1133.61|1131.11|1133.61|1131.11|1133.38|1130.88|0
1670997300000|2022-12-14 05:55:00|1133.83|1131.33|1133.38|1130.88|1133.83|1131.33|1133.38|1130.88|0
1670997600000|2022-12-14 06:00:00|1133.39|1130.89|1133.39|1130.89|1133.61|1131.11|1133.39|1130.89|0
1670997900000|2022-12-14 06:05:00|1133.61|1131.11|1133.61|1131.11|1133.62|1131.12|1133.61|1131.11|0
1670998500000|2022-12-14 06:15:00|1133.39|1130.89|1133.16|1130.66|1133.61|1131.11|1132.93|1130.43|0
1670998800000|2022-12-14 06:20:00|1133.15|1130.65|1133.38|1130.88|1133.38|1130.88|1132.93|1130.43|0
1670999100000|2022-12-14 06:25:00|1133.27|1130.77|1133.15|1130.65|1133.38|1130.88|1133.15|1130.65|0
1670999400000|2022-12-14 06:30:00|1133.16|1130.66|1133.38|1130.88|1133.61|1131.11|1133.16|1130.66|0
1670999700000|2022-12-14 06:35:00|1133.37|1130.87|1133.38|1130.88|1133.38|1130.88|1133.37|1130.87|0
1671000000000|2022-12-14 06:40:00|1133.27|1130.77|1133.15|1130.65|1133.38|1130.88|1133.15|1130.65|0
1671000300000|2022-12-14 06:45:00|1133.37|1130.87|1133.6|1131.1|1133.71|1131.21|1133.37|1130.87|0
1671000600000|2022-12-14 06:50:00|1133.38|1130.88|1133.15|1130.65|1133.6|1131.1|1133.15|1130.65|0
1671000900000|2022-12-14 06:55:00|1133.16|1130.66|1133.16|1130.66|1133.38|1130.88|1133.15|1130.65|0
1671001200000|2022-12-14 07:00:00|1133.15|1130.65|1132.27|1129.77|1133.16|1130.66|1132.27|1129.77|0
1671001500000|2022-12-14 07:05:00|1132.26|1129.76|1131.82|1129.32|1132.27|1129.77|1131.6|1129.1|0
1671001800000|2022-12-14 07:10:00|1131.83|1129.33|1132.27|1129.77|1132.38|1129.88|1131.6|1129.1|0
1671002100000|2022-12-14 07:15:00|1132.05|1129.55|1132.04|1129.54|1132.49|1129.99|1131.82|1129.32|0
1671002400000|2022-12-14 07:20:00|1132.05|1129.55|1132.49|1129.99|1132.71|1130.21|1132.04|1129.54|0
1671002700000|2022-12-14 07:25:00|1132.27|1129.77|1132.04|1129.54|1132.27|1129.77|1132.04|1129.54|0
1671003000000|2022-12-14 07:30:00|1131.82|1129.32|1132.03|1129.53|1132.26|1129.76|1131.8|1129.3|0
1671003300000|2022-12-14 07:35:00|1132.25|1129.75|1132.25|1129.75|1132.48|1129.98|1132.02|1129.52|0
1671003600000|2022-12-14 07:40:00|1132.24|1129.74|1131.79|1129.29|1132.25|1129.75|1131.79|1129.29|0
1671003900000|2022-12-14 07:45:00|1131.8|1129.3|1132.29|1129.79|1132.3|1129.8|1131.46|1128.96|0
1671004200000|2022-12-14 07:50:00|1132.3|1129.8|1132.07|1129.57|1132.52|1130.02|1132.07|1129.57|0
1671004500000|2022-12-14 07:55:00|1132.29|1129.79|1131.62|1129.12|1132.29|1129.79|1131.4|1128.9|0
1671004800000|2022-12-14 08:00:00|1131.84|1129.34|1134.47|1131.97|1134.69|1132.19|1130.07|1127.57|0
1671005100000|2022-12-14 08:05:00|1134.69|1132.19|1133.19|1132.69|1136.39|1135.89|1133.04|1131.75|0
1671005400000|2022-12-14 08:10:00|1133.14|1132.64|1135.14|1134.64|1135.34|1134.84|1133.14|1132.64|0
1671005700000|2022-12-14 08:15:00|1135.04|1134.54|1135.89|1135.39|1136.64|1136.14|1135.04|1134.54|2
1671006000000|2022-12-14 08:20:00|1135.49|1134.99|1133.24|1132.74|1136.39|1135.89|1133.04|1132.54|1
1671006300000|2022-12-14 08:25:00|1133.39|1132.89|1133.09|1132.59|1134.89|1134.39|1133.09|1132.59|1
1671006600000|2022-12-14 08:30:00|1133.14|1132.64|1132.59|1132.09|1133.19|1132.69|1132.09|1131.59|3
1671006900000|2022-12-14 08:35:00|1132.64|1132.14|1132.44|1131.94|1133.34|1132.84|1132.39|1131.89|0
1671007200000|2022-12-14 08:40:00|1132.39|1131.89|1131.49|1130.99|1132.44|1131.94|1131.39|1130.89|0
1671007500000|2022-12-14 08:45:00|1131.59|1131.09|1132.94|1132.44|1133.24|1132.74|1131.29|1130.79|1
1671007800000|2022-12-14 08:50:00|1132.76|1132.26|1131.86|1131.36|1132.76|1132.26|1131.76|1131.26|0
1671008100000|2022-12-14 08:55:00|1131.91|1131.41|1131.21|1130.71|1132.01|1131.51|1131.01|1130.51|0
1671008400000|2022-12-14 09:00:00|1131.16|1130.66|1132.31|1131.81|1132.66|1132.16|1130.96|1130.46|0
1671008700000|2022-12-14 09:05:00|1132.41|1131.91|1132.91|1132.41|1132.91|1132.41|1132.21|1131.71|0
1671009000000|2022-12-14 09:10:00|1132.86|1132.36|1132.36|1131.86|1133.61|1133.11|1132.31|1131.81|10
1671009300000|2022-12-14 09:15:00|1132.31|1131.81|1131.66|1131.16|1132.71|1132.21|1131.56|1131.06|0
1671009600000|2022-12-14 09:20:00|1131.61|1131.11|1131.71|1131.21|1131.96|1131.46|1131.16|1130.66|36
1671009900000|2022-12-14 09:25:00|1131.66|1131.16|1131.36|1130.86|1131.71|1131.21|1131.31|1130.81|1
1671010200000|2022-12-14 09:30:00|1131.46|1130.96|1130.96|1130.46|1131.56|1131.06|1130.81|1130.31|0
1671010500000|2022-12-14 09:35:00|1130.91|1130.41|1130.01|1129.51|1130.91|1130.41|1129.71|1129.21|0
1671010800000|2022-12-14 09:40:00|1130.06|1129.56|1130.61|1130.11|1130.61|1130.11|1129.71|1129.21|2
1671011100000|2022-12-14 09:45:00|1130.51|1130.01|1129.71|1129.21|1130.51|1130.01|1129.66|1129.16|0
1671011400000|2022-12-14 09:50:00|1129.66|1129.16|1130.31|1129.81|1130.61|1130.11|1129.41|1128.91|2
1671011700000|2022-12-14 09:55:00|1130.26|1129.76|1130.71|1130.21|1130.76|1130.26|1130.26|1129.76|0
1671012000000|2022-12-14 10:00:00|1130.66|1130.16|1131.61|1131.11|1131.61|1131.11|1130.61|1130.11|0
1671012300000|2022-12-14 10:05:00|1131.51|1131.01|1131.61|1131.11|1131.91|1131.41|1131.11|1130.61|0
1671012600000|2022-12-14 10:10:00|1131.56|1131.06|1132.11|1131.61|1132.21|1131.71|1131.16|1130.66|0
1671012900000|2022-12-14 10:15:00|1132.16|1131.66|1131.41|1130.91|1132.21|1131.71|1131.31|1130.81|0
1671013200000|2022-12-14 10:20:00|1131.36|1130.86|1131.01|1130.51|1131.41|1130.91|1131.01|1130.51|0
1671013500000|2022-12-14 10:25:00|1130.96|1130.46|1131.36|1130.86|1131.76|1131.26|1130.96|1130.46|0
1671013800000|2022-12-14 10:30:00|1131.31|1130.81|1131.16|1130.66|1131.41|1130.91|1130.91|1130.41|0
1671014100000|2022-12-14 10:35:00|1131.21|1130.71|1130.86|1130.36|1131.31|1130.81|1130.41|1129.91|0
1671014400000|2022-12-14 10:40:00|1130.81|1130.31|1130.91|1130.41|1131.26|1130.76|1130.46|1129.96|0
1671014700000|2022-12-14 10:45:00|1130.86|1130.36|1129.91|1129.41|1130.86|1130.36|1129.91|1129.41|0
1671015000000|2022-12-14 10:50:00|1129.96|1129.46|1129.91|1129.41|1130.11|1129.61|1129.81|1129.31|0
1671015300000|2022-12-14 10:55:00|1129.86|1129.36|1130.06|1129.56|1130.06|1129.56|1129.11|1128.61|1
1671015600000|2022-12-14 11:00:00|1129.96|1129.46|1129.86|1129.36|1130.01|1129.51|1128.86|1128.36|0
1671015900000|2022-12-14 11:05:00|1129.06|1128.56|1129.01|1128.51|1129.81|1129.31|1128.06|1127.56|0
1671016200000|2022-12-14 11:10:00|1128.26|1127.76|1129.56|1129.06|1129.56|1129.06|1127.76|1127.26|14
1671016500000|2022-12-14 11:15:00|1129.61|1129.11|1128.76|1128.26|1129.66|1129.16|1127.86|1127.36|3
1671016800000|2022-12-14 11:20:00|1128.71|1128.21|1129.41|1128.91|1129.91|1129.41|1128.01|1127.51|394
1671017100000|2022-12-14 11:25:00|1129.36|1128.86|1128.66|1128.16|1130.41|1129.91|1128.06|1127.56|12
1671017400000|2022-12-14 11:30:00|1128.71|1128.21|1129.16|1128.66|1131.01|1130.51|1128.36|1127.86|2
1671017700000|2022-12-14 11:35:00|1130.81|1130.31|1128.31|1127.81|1130.81|1130.31|1127.96|1127.46|0
1671018000000|2022-12-14 11:40:00|1128.36|1127.86|1129.46|1128.96|1129.46|1128.96|1128.36|1127.86|0
1671018300000|2022-12-14 11:45:00|1129.56|1129.06|1129.76|1129.26|1129.86|1129.36|1129.46|1128.96|0
1671018600000|2022-12-14 11:50:00|1129.71|1129.21|1130.16|1129.66|1130.66|1130.16|1129.56|1129.06|123
1671018900000|2022-12-14 11:55:00|1130.11|1129.61|1130.11|1129.61|1130.31|1129.81|1129.56|1129.06|100
1671019200000|2022-12-14 12:00:00|1130.16|1129.66|1129.46|1128.96|1130.16|1129.66|1129.41|1128.91|1
1671019500000|2022-12-14 12:05:00|1129.41|1128.91|1129.66|1129.16|1129.76|1129.26|1129.06|1128.56|3
1671019800000|2022-12-14 12:10:00|1129.61|1129.11|1129.61|1129.11|1129.91|1129.41|1129.51|1129.01|0
1671020100000|2022-12-14 12:15:00|1129.71|1129.21|1129.56|1129.06|1130.11|1129.61|1129.56|1129.06|2
1671020400000|2022-12-14 12:20:00|1129.61|1129.11|1129.21|1128.71|1129.71|1129.21|1129.21|1128.71|0
1671020700000|2022-12-14 12:25:00|1129.26|1128.76|1129.01|1128.51|1129.31|1128.81|1128.51|1128.01|1
1671021000000|2022-12-14 12:30:00|1129.06|1128.56|1128.76|1128.26|1129.21|1128.71|1128.71|1128.21|0
1671021300000|2022-12-14 12:35:00|1128.81|1128.31|1127.86|1127.36|1128.86|1128.36|1127.76|1127.26|31
1671021600000|2022-12-14 12:40:00|1127.98|1127.48|1127.43|1126.93|1128.08|1127.58|1127.18|1126.68|3
1671021900000|2022-12-14 12:45:00|1127.38|1126.88|1126.03|1125.53|1127.38|1126.88|1125.98|1125.48|0
1671022200000|2022-12-14 12:50:00|1126.08|1125.58|1124.68|1124.18|1126.08|1125.58|1124.68|1124.18|0
1671022500000|2022-12-14 12:55:00|1124.73|1124.23|1124.53|1124.03|1125.43|1124.93|1124.53|1124.03|0
1671022800000|2022-12-14 13:00:00|1124.58|1124.08|1125.68|1125.18|1125.88|1125.38|1124.48|1123.98|0
1671023100000|2022-12-14 13:05:00|1125.63|1125.13|1126.93|1126.43|1127.03|1126.53|1125.33|1124.83|1025
1671023400000|2022-12-14 13:10:00|1126.98|1126.48|1127.48|1126.98|1127.48|1126.98|1126.88|1126.38|32
1671023700000|2022-12-14 13:15:00|1127.68|1127.18|1128.48|1127.98|1128.48|1127.98|1127.48|1126.98|41
1671024000000|2022-12-14 13:20:00|1128.53|1128.03|1128.38|1127.88|1128.83|1128.33|1128.13|1127.63|0
1671024300000|2022-12-14 13:25:00|1128.48|1127.98|1128.98|1128.48|1129.43|1128.93|1128.43|1127.93|3
1671024600000|2022-12-14 13:30:00|1129.03|1128.53|1128.83|1128.33|1129.33|1128.83|1128.83|1128.33|0
1671024900000|2022-12-14 13:35:00|1128.88|1128.38|1129.23|1128.73|1129.78|1129.28|1128.73|1128.23|1
1671025200000|2022-12-14 13:40:00|1129.18|1128.68|1129.98|1129.48|1129.98|1129.48|1128.53|1128.03|304
1671025500000|2022-12-14 13:45:00|1130.08|1129.58|1130.58|1130.08|1130.63|1130.13|1129.83|1129.33|109
1671025800000|2022-12-14 13:50:00|1130.53|1130.03|1129.88|1129.38|1130.73|1130.23|1129.78|1129.28|7
1671026100000|2022-12-14 13:55:00|1129.73|1129.23|1129.68|1129.18|1129.78|1129.28|1129.38|1128.88|6
1671026400000|2022-12-14 14:00:00|1129.73|1129.23|1129.78|1129.28|1131.13|1130.63|1129.58|1129.08|6
1671026700000|2022-12-14 14:05:00|1129.73|1129.23|1130.28|1129.78|1130.33|1129.83|1129.63|1129.13|202
1671027000000|2022-12-14 14:10:00|1130.23|1129.73|1130.13|1129.63|1130.38|1129.88|1129.83|1129.33|16
1671027300000|2022-12-14 14:15:00|1130.08|1129.58|1130.13|1129.63|1130.48|1129.98|1129.73|1129.23|116
1671027600000|2022-12-14 14:20:00|1130.03|1129.53|1129.03|1128.53|1130.23|1129.73|1128.93|1128.43|110
1671027900000|2022-12-14 14:25:00|1128.93|1128.43|1129.23|1128.73|1129.83|1129.33|1128.83|1128.33|17
1671028200000|2022-12-14 14:30:00|1128.98|1128.48|1127.88|1127.38|1129.83|1129.33|1127.23|1126.73|19
1671028500000|2022-12-14 14:35:00|1127.93|1127.43|1127.83|1127.33|1128.53|1128.03|1126.18|1125.68|15
1671028800000|2022-12-14 14:40:00|1127.93|1127.43|1127.88|1127.38|1129.08|1128.58|1127.83|1127.33|25
1671029100000|2022-12-14 14:45:00|1127.93|1127.43|1127.38|1126.88|1128.23|1127.73|1126.88|1126.38|55
1671029400000|2022-12-14 14:50:00|1127.43|1126.93|1126.58|1126.08|1127.43|1126.93|1125.98|1125.48|0
1671029700000|2022-12-14 14:55:00|1126.73|1126.23|1126.93|1126.43|1127.08|1126.58|1126.23|1125.73|0
1671030000000|2022-12-14 15:00:00|1126.88|1126.38|1123.68|1123.18|1126.93|1126.43|1123.68|1123.18|96
1671030300000|2022-12-14 15:05:00|1123.73|1123.23|1122.03|1121.53|1123.88|1123.38|1121.88|1121.38|68
1671030600000|2022-12-14 15:10:00|1121.74|1121.24|1123.09|1122.59|1123.09|1122.59|1121.74|1121.24|18
1671030900000|2022-12-14 15:15:00|1123.29|1122.79|1123.05|1120.55|1123.29|1122.79|1121.19|1120.34|42
1671031200000|2022-12-14 15:20:00|1122.94|1120.44|1121.84|1119.34|1123.06|1120.56|1121.84|1119.34|0
1671031500000|2022-12-14 15:25:00|1121.85|1119.35|1122.73|1120.23|1122.95|1120.45|1121.85|1119.35|0
1671031800000|2022-12-14 15:30:00|1122.72|1120.22|1122.72|1120.22|1122.72|1120.22|1122.04|1119.54|0
1671032100000|2022-12-14 15:35:00|1122.94|1120.44|1122.71|1120.21|1123.16|1120.66|1122.48|1119.98|0
1671032400000|2022-12-14 15:40:00|1122.72|1120.22|1123.24|1120.74|1123.47|1120.97|1122.71|1120.21|0
1671032700000|2022-12-14 15:45:00|1123.23|1120.73|1123.24|1120.74|1123.46|1120.96|1123.01|1120.51|0
1671033000000|2022-12-14 15:50:00|1123.25|1120.75|1123.89|1121.39|1123.89|1121.39|1122.79|1120.29|0
1671033300000|2022-12-14 15:55:00|1123.67|1121.17|1124.11|1121.61|1124.11|1121.61|1123.22|1120.72|0
1671033600000|2022-12-14 16:00:00|1124.33|1121.83|1124.14|1121.64|1124.81|1122.31|1123.89|1121.39|0
1671033900000|2022-12-14 16:05:00|1124.13|1121.63|1123.23|1120.73|1124.14|1121.64|1123.23|1120.73|0
1671034200000|2022-12-14 16:10:00|1123.22|1120.72|1123.9|1121.4|1123.9|1121.4|1123.22|1120.72|0
1671034500000|2022-12-14 16:15:00|1123.68|1121.18|1123.69|1121.19|1123.69|1121.19|1123.23|1120.73|0
1671034800000|2022-12-14 16:20:00|1123.68|1121.18|1124.35|1121.85|1124.57|1122.07|1123.45|1120.95|0
1671035100000|2022-12-14 16:25:00|1124.34|1121.84|1124.15|1121.65|1124.35|1121.85|1123.9|1121.4|0
1671035400000|2022-12-14 16:30:00|1124.37|1121.87|1123.92|1121.42|1124.81|1122.31|1123.7|1121.2|0
1671035700000|2022-12-14 16:35:00|1124.14|1121.64|1124.59|1122.09|1124.59|1122.09|1123.91|1121.41|0
1671036000000|2022-12-14 16:40:00|1124.58|1122.08|1124.58|1122.08|1125.03|1122.53|1124.58|1122.08|0
1671036300000|2022-12-14 16:45:00|1124.57|1122.07|1124.35|1121.85|1124.79|1122.29|1124.12|1121.62|0
1671036600000|2022-12-14 16:50:00|1124.34|1121.84|1123.89|1121.39|1124.35|1121.85|1123.66|1121.16|0
1671036900000|2022-12-14 16:55:00|1123.9|1121.4|1123.88|1121.38|1124.11|1121.61|1123.66|1121.16|0
1671037200000|2022-12-14 17:00:00|1123.89|1121.39|1123.66|1121.16|1124.11|1121.61|1123.65|1121.15|0
1671037500000|2022-12-14 17:05:00|1123.65|1121.15|1123.89|1121.39|1124.11|1121.61|1123.65|1121.15|0
1671037800000|2022-12-14 17:10:00|1123.67|1121.17|1123.66|1121.16|1123.89|1121.39|1123.43|1120.93|0
1671038100000|2022-12-14 17:15:00|1123.67|1121.17|1123.66|1121.16|1123.67|1121.17|1123.21|1120.71|0
1671038400000|2022-12-14 17:20:00|1123.44|1120.94|1123.44|1120.94|1123.89|1121.39|1123.21|1120.71|0
1671038700000|2022-12-14 17:25:00|1123.55|1121.05|1123.21|1120.71|1123.67|1121.17|1122.76|1120.26|0
1671039000000|2022-12-14 17:30:00|1123.2|1120.7|1123.21|1120.71|1123.44|1120.94|1122.98|1120.48|0
1671039300000|2022-12-14 17:35:00|1123.2|1120.7|1123.44|1120.94|1123.44|1120.94|1122.97|1120.47|0
1671039600000|2022-12-14 17:40:00|1123.43|1120.93|1123.44|1120.94|1123.45|1120.95|1123.21|1120.71|0
1671039900000|2022-12-14 17:45:00|1123.43|1120.93|1123.65|1121.15|1123.66|1121.16|1123.21|1120.71|0
1671040200000|2022-12-14 17:50:00|1123.54|1121.04|1123.2|1120.7|1123.65|1121.15|1123.19|1120.69|0
1671040500000|2022-12-14 17:55:00|1123.21|1120.71|1123.19|1120.69|1123.43|1120.93|1123.19|1120.69|0
1671040800000|2022-12-14 18:00:00|1123.2|1120.7|1123.88|1121.38|1124.1|1121.6|1123.19|1120.69|0
1671041100000|2022-12-14 18:05:00|1123.99|1121.49|1124.11|1121.61|1124.33|1121.83|1123.88|1121.38|0
1671041400000|2022-12-14 18:10:00|1124.1|1121.6|1123.87|1121.37|1124.55|1122.05|1123.87|1121.37|0
1671041700000|2022-12-14 18:15:00|1123.88|1121.38|1123.64|1121.14|1124.1|1121.6|1123.42|1120.92|0
1671042000000|2022-12-14 18:20:00|1123.65|1121.15|1123.44|1120.94|1124.1|1121.6|1123.44|1120.94|0
1671042300000|2022-12-14 18:25:00|1123.43|1120.93|1124.01|1121.51|1124.24|1121.74|1123.43|1120.93|0
1671042600000|2022-12-14 18:30:00|1124.02|1121.52|1124.82|1122.32|1125.05|1122.55|1124.01|1121.51|0
1671042900000|2022-12-14 18:35:00|1124.83|1122.33|1125.52|1123.02|1125.74|1123.24|1124.82|1122.32|0
1671043200000|2022-12-14 18:40:00|1125.53|1123.03|1125.52|1123.02|1125.75|1123.25|1125.29|1122.79|0
1671043500000|2022-12-14 18:45:00|1125.41|1122.91|1125.28|1122.78|1125.96|1123.46|1125.28|1122.78|0
1671043800000|2022-12-14 18:50:00|1125.06|1122.56|1125.72|1123.22|1125.94|1123.44|1124.83|1122.33|0
1671044100000|2022-12-14 18:55:00|1125.73|1123.23|1124.63|1122.13|1126.19|1123.69|1124.52|1122.02|0
1671044400000|2022-12-14 19:00:00|1124.85|1122.35|1121.41|1118.91|1124.85|1122.35|1119.57|1117.07|0
1671044700000|2022-12-14 19:05:00|1121.3|1118.8|1119.55|1117.05|1121.3|1118.8|1119.07|1116.57|0
1671045000000|2022-12-14 19:10:00|1119.66|1117.16|1120.81|1118.31|1121.29|1118.79|1119.08|1116.58|0
1671045300000|2022-12-14 19:15:00|1120.92|1118.42|1120.63|1118.13|1121.09|1118.59|1119.94|1117.44|0
1671045600000|2022-12-14 19:20:00|1120.52|1118.02|1120.61|1118.11|1121.07|1118.57|1119.93|1117.43|0
1671045900000|2022-12-14 19:25:00|1120.72|1118.22|1121.6|1119.1|1122.18|1119.68|1120.6|1118.1|0
1671046200000|2022-12-14 19:30:00|1121.49|1118.99|1117.11|1114.61|1121.73|1119.23|1117.1|1114.6|0
1671046500000|2022-12-14 19:35:00|1117.1|1114.6|1118.51|1116.01|1118.74|1116.24|1117.1|1114.6|0
1671046800000|2022-12-14 19:40:00|1118.62|1116.12|1119.69|1117.19|1120.62|1118.12|1116.94|1114.44|0
1671047100000|2022-12-14 19:45:00|1119.91|1117.41|1118.88|1116.38|1119.91|1117.41|1117.14|1114.64|0
1671047400000|2022-12-14 19:50:00|1118.77|1116.27|1118.54|1116.04|1119.46|1116.96|1117.61|1115.11|0
1671047700000|2022-12-14 19:55:00|1118.55|1116.05|1119.73|1117.23|1120.19|1117.69|1118.29|1115.79|0
1671048000000|2022-12-14 20:00:00|1119.51|1117.01|1121.61|1119.11|1122.06|1119.56|1119.05|1116.55|0
1671048300000|2022-12-14 20:05:00|1121.83|1119.33|1121.04|1118.54|1121.84|1119.34|1120.44|1117.94|0
1671048600000|2022-12-14 20:10:00|1121.05|1118.55|1123.52|1121.02|1124.18|1121.68|1120.93|1118.43|0
1671048900000|2022-12-14 20:15:00|1123.42|1120.92|1122.14|1119.64|1123.53|1121.03|1121.09|1118.59|0
1671049200000|2022-12-14 20:20:00|1122.15|1119.65|1121.68|1119.18|1122.38|1119.88|1121.44|1118.94|0
1671049500000|2022-12-14 20:25:00|1121.79|1119.29|1119.35|1116.85|1121.91|1119.41|1119.35|1116.85|0
1671049800000|2022-12-14 20:30:00|1119.34|1116.84|1118.39|1115.89|1119.36|1116.86|1117.92|1115.42|0
1671050100000|2022-12-14 20:35:00|1118.5|1116|1118.63|1116.13|1119.31|1116.81|1117.92|1115.42|0
1671050400000|2022-12-14 20:40:00|1118.41|1115.91|1119.78|1117.28|1119.78|1117.28|1118.18|1115.68|0
1671050700000|2022-12-14 20:45:00|1119.56|1117.06|1119.56|1117.06|1120.01|1117.51|1118.74|1116.24|0
1671051000000|2022-12-14 20:50:00|1119.55|1117.05|1120.04|1117.54|1120.73|1118.23|1119.33|1116.83|0
1671051300000|2022-12-14 20:55:00|1119.82|1117.32|1118.35|1115.85|1119.82|1117.32|1118.24|1115.74|0
1671051600000|2022-12-14 21:00:00|1118.32|1115.82|1119.12|1116.62|1119.12|1116.62|1117.94|1115.44|0
1671051900000|2022-12-14 21:05:00|1119.16|1116.66|1120.34|1117.84|1120.45|1117.95|1119.12|1116.62|0
1671052200000|2022-12-14 21:10:00|1120.4|1117.9|1120.02|1117.52|1120.49|1117.99|1119.68|1117.18|0
1671052500000|2022-12-14 21:15:00|1119.97|1117.47|1120.16|1117.66|1120.16|1117.66|1119.88|1117.38|0
1671052800000|2022-12-14 21:20:00|1120.13|1117.63|1120.16|1117.66|1120.34|1117.84|1120.11|1117.61|0
1671053100000|2022-12-14 21:25:00|1120.18|1117.68|1119.95|1117.45|1120.34|1117.84|1119.95|1117.45|0
1671053400000|2022-12-14 21:30:00|1119.97|1117.47|1120.02|1117.52|1120.25|1117.75|1119.93|1117.43|0
1671053700000|2022-12-14 21:35:00|1119.97|1117.47|1119.73|1117.23|1120.07|1117.57|1119.73|1117.23|0
1671054000000|2022-12-14 21:40:00|1119.75|1117.25|1120.11|1117.61|1120.34|1117.84|1119.68|1117.18|0
1671054300000|2022-12-14 21:45:00|1120.16|1117.66|1120.16|1117.66|1120.2|1117.7|1119.93|1117.43|0
1671054600000|2022-12-14 21:50:00|1120.13|1117.63|1120.54|1118.04|1120.54|1118.04|1120.04|1117.54|0
1671054900000|2022-12-14 21:55:00|1120.56|1118.06|1120.09|1117.59|1120.72|1118.22|1120.09|1117.59|0
1671055200000|2022-12-14 22:00:00|1120.13|1117.63|1119.82|1117.32|1120.2|1117.7|1119.7|1117.2|0
1671055500000|2022-12-14 22:05:00|1119.84|1117.34|1119.82|1117.32|1119.91|1117.41|1119.73|1117.23|0
1671055800000|2022-12-14 22:10:00|1119.77|1117.27|1119.93|1117.43|1119.95|1117.45|1119.75|1117.25|0
1671056100000|2022-12-14 22:15:00|1119.91|1117.41|1119.97|1117.47|1120.07|1117.57|1119.88|1117.38|0
1671056400000|2022-12-14 22:20:00|1119.98|1117.48|1119.91|1117.41|1120|1117.5|1119.79|1117.29|0
1671056700000|2022-12-14 22:25:00|1119.95|1117.45|1120.07|1117.57|1120.13|1117.63|1119.88|1117.38|0
1671057000000|2022-12-14 22:30:00|1120.06|1117.56|1120.09|1117.59|1120.09|1117.59|1120.06|1117.56|0
1671057300000|2022-12-14 22:35:00|1120.11|1117.61|1120.13|1117.63|1120.13|1117.63|1120.09|1117.59|0
1671057600000|2022-12-14 22:40:00|1120.16|1117.66|1120.13|1117.63|1120.18|1117.68|1120.13|1117.63|0
1671057900000|2022-12-14 22:45:00|1120.11|1117.61|1120.09|1117.59|1120.13|1117.63|1120.02|1117.52|0
1671058200000|2022-12-14 22:50:00|1120.07|1117.57|1119.97|1117.47|1120.07|1117.57|1119.95|1117.45|0
1671058500000|2022-12-14 22:55:00|1119.95|1117.45|1119.97|1117.47|1119.98|1117.48|1119.93|1117.43|0
1671058800000|2022-12-14 23:00:00|1119.91|1117.41|1119.25|1116.75|1119.91|1117.41|1119.21|1116.71|0
1671059100000|2022-12-14 23:05:00|1119.23|1116.73|1119.55|1117.05|1119.55|1117.05|1119.21|1116.71|0
1671059400000|2022-12-14 23:10:00|1119.59|1117.09|1119.84|1117.34|1119.84|1117.34|1119.41|1116.91|0
1671059700000|2022-12-14 23:15:00|1119.88|1117.38|1120.11|1117.61|1120.25|1117.75|1119.77|1117.27|0
1671060000000|2022-12-14 23:20:00|1120.16|1117.66|1120.88|1118.38|1121.2|1118.7|1120.02|1117.52|0
1671060300000|2022-12-14 23:25:00|1120.89|1118.39|1121.34|1118.84|1121.43|1118.93|1120.84|1118.34|0
1671060600000|2022-12-14 23:30:00|1121.4|1118.9|1121.77|1119.27|1121.83|1119.33|1121.4|1118.9|0
1671060900000|2022-12-14 23:35:00|1121.76|1119.26|1121.68|1119.18|1121.86|1119.36|1121.63|1119.13|0
1671061200000|2022-12-14 23:40:00|1121.72|1119.22|1121.45|1118.95|1121.72|1119.22|1121.34|1118.84|0
1671061500000|2022-12-14 23:45:00|1121.4|1118.9|1121.29|1118.79|1121.59|1119.09|1121.29|1118.79|0
1671061800000|2022-12-14 23:50:00|1121.31|1118.81|1121.29|1118.79|1121.4|1118.9|1121.11|1118.61|0
1671062100000|2022-12-14 23:55:00|1121.27|1118.77|1120.97|1118.47|1121.27|1118.77|1120.93|1118.43|0
1671062400000|2022-12-15 00:00:00|1120.95|1118.45|1120.59|1118.09|1121.02|1118.52|1120.59|1118.09|0
1671062700000|2022-12-15 00:05:00|1120.55|1118.05|1120.64|1118.14|1120.88|1118.38|1120.5|1118|0
1671063000000|2022-12-15 00:10:00|1120.61|1118.11|1120.77|1118.27|1120.77|1118.27|1120.5|1118|0
1671063300000|2022-12-15 00:15:00|1120.84|1118.34|1121.91|1119.41|1121.91|1119.41|1120.77|1118.27|0
1671063600000|2022-12-15 00:20:00|1121.69|1119.19|1121.69|1119.19|1121.92|1119.42|1121.47|1118.97|0
1671063900000|2022-12-15 00:25:00|1121.91|1119.41|1122.35|1119.85|1122.36|1119.86|1121.91|1119.41|0
1671064200000|2022-12-15 00:30:00|1122.57|1120.07|1122.8|1120.3|1122.8|1120.3|1122.57|1120.07|0
1671064500000|2022-12-15 00:35:00|1122.79|1120.29|1123.24|1120.74|1123.24|1120.74|1122.79|1120.29|0
1671064800000|2022-12-15 00:40:00|1123.23|1120.73|1123.71|1121.21|1123.93|1121.43|1123.23|1120.73|0
1671065100000|2022-12-15 00:45:00|1123.7|1121.2|1123.49|1120.99|1123.71|1121.21|1123.48|1120.98|0
1671065400000|2022-12-15 00:50:00|1123.71|1121.21|1123.93|1121.43|1123.93|1121.43|1123.71|1121.21|0
1671065700000|2022-12-15 00:55:00|1124.15|1121.65|1124.15|1121.65|1124.15|1121.65|1124.04|1121.54|0
1671066000000|2022-12-15 01:00:00|1123.93|1121.43|1123.93|1121.43|1123.93|1121.43|1123.71|1121.21|0
1671066300000|2022-12-15 01:05:00|1123.92|1121.42|1123.48|1120.98|1123.93|1121.43|1123.48|1120.98|0
1671066600000|2022-12-15 01:10:00|1123.49|1120.99|1123.71|1121.21|1123.71|1121.21|1123.48|1120.98|0
1671066900000|2022-12-15 01:15:00|1123.49|1120.99|1123.26|1120.76|1123.49|1120.99|1123.26|1120.76|0
1671067200000|2022-12-15 01:20:00|1123.27|1120.77|1123.48|1120.98|1123.48|1120.98|1123.26|1120.76|0
1671067500000|2022-12-15 01:25:00|1123.7|1121.2|1123.92|1121.42|1123.92|1121.42|1123.48|1120.98|0
1671067800000|2022-12-15 01:30:00|1123.93|1121.43|1123.26|1120.76|1123.93|1121.43|1123.25|1120.75|0
1671068100000|2022-12-15 01:35:00|1123.25|1120.75|1122.37|1119.87|1123.26|1120.76|1122.36|1119.86|0
1671068400000|2022-12-15 01:40:00|1122.36|1119.86|1121.25|1118.75|1122.37|1119.87|1121.25|1118.75|0
1671068700000|2022-12-15 01:45:00|1121.24|1118.74|1121.24|1118.74|1121.25|1118.75|1121.24|1118.74|0
1671069000000|2022-12-15 01:50:00|1121.25|1118.75|1120.24|1117.74|1121.25|1118.75|1120.24|1117.74|0
1671069300000|2022-12-15 01:55:00|1120.25|1117.75|1120.46|1117.96|1120.47|1117.97|1120.25|1117.75|0
1671069600000|2022-12-15 02:00:00|1120.47|1117.97|1120.68|1118.18|1120.91|1118.41|1120.46|1117.96|0
1671069900000|2022-12-15 02:05:00|1120.69|1118.19|1120.9|1118.4|1120.91|1118.41|1120.68|1118.18|0
1671070200000|2022-12-15 02:10:00|1120.68|1118.18|1120.46|1117.96|1120.68|1118.18|1120.23|1117.73|0
1671070500000|2022-12-15 02:15:00|1120.45|1117.95|1120.45|1117.95|1120.46|1117.96|1120.23|1117.73|0
1671070800000|2022-12-15 02:20:00|1120.46|1117.96|1120|1117.5|1120.46|1117.96|1120|1117.5|0
1671071100000|2022-12-15 02:25:00|1120.01|1117.51|1120|1117.5|1120.01|1117.51|1120|1117.5|0
1671071400000|2022-12-15 02:30:00|1119.78|1117.28|1120.01|1117.51|1120.01|1117.51|1119.56|1117.06|0
1671071700000|2022-12-15 02:35:00|1120|1117.5|1119.56|1117.06|1120.01|1117.51|1119.56|1117.06|0
1671072000000|2022-12-15 02:40:00|1119.78|1117.28|1120.23|1117.73|1120.23|1117.73|1119.78|1117.28|0
1671072300000|2022-12-15 02:45:00|1120.01|1117.51|1120|1117.5|1120.23|1117.73|1120|1117.5|0
1671072600000|2022-12-15 02:50:00|1120.01|1117.51|1120.23|1117.73|1120.23|1117.73|1120|1117.5|0
1671072900000|2022-12-15 02:55:00|1120.01|1117.51|1120.01|1117.51|1120.23|1117.73|1120.01|1117.51|0
1671073200000|2022-12-15 03:00:00|1120|1117.5|1119.33|1116.83|1120.01|1117.51|1119.33|1116.83|0
1671073500000|2022-12-15 03:05:00|1119.34|1116.84|1120.01|1117.51|1120.01|1117.51|1119.34|1116.84|0
1671074100000|2022-12-15 03:15:00|1120.02|1117.52|1120.23|1117.73|1120.23|1117.73|1120.01|1117.51|0
1671074400000|2022-12-15 03:20:00|1120.24|1117.74|1120.46|1117.96|1120.46|1117.96|1120.23|1117.73|0
1671074700000|2022-12-15 03:25:00|1120.24|1117.74|1120.68|1118.18|1120.68|1118.18|1120.24|1117.74|0
1671075000000|2022-12-15 03:30:00|1120.79|1118.29|1121.33|1118.83|1121.34|1118.84|1120.68|1118.18|0
1671075300000|2022-12-15 03:35:00|1121.34|1118.84|1121.11|1118.61|1121.34|1118.84|1121.11|1118.61|0
1671075600000|2022-12-15 03:40:00|1121.22|1118.72|1121.34|1118.84|1121.34|1118.84|1121.22|1118.72|0
1671075900000|2022-12-15 03:45:00|1121.56|1119.06|1121.56|1119.06|1121.56|1119.06|1121.34|1118.84|0
1671076200000|2022-12-15 03:50:00|1121.55|1119.05|1121.33|1118.83|1121.56|1119.06|1121.33|1118.83|0
1671076500000|2022-12-15 03:55:00|1121.11|1118.61|1121.11|1118.61|1121.11|1118.61|1121.11|1118.61|0
1671076800000|2022-12-15 04:00:00|1121.12|1118.62|1120.66|1118.16|1121.34|1118.84|1120.66|1118.16|0
1671077100000|2022-12-15 04:05:00|1120.67|1118.17|1120.89|1118.39|1120.89|1118.39|1120.67|1118.17|0
1671077400000|2022-12-15 04:10:00|1120.88|1118.38|1120.66|1118.16|1120.89|1118.39|1120.66|1118.16|0
1671077700000|2022-12-15 04:15:00|1120.67|1118.17|1120.89|1118.39|1120.89|1118.39|1120.66|1118.16|0
1671078000000|2022-12-15 04:20:00|1120.88|1118.38|1121.11|1118.61|1121.11|1118.61|1120.88|1118.38|0
1671078300000|2022-12-15 04:25:00|1120.89|1118.39|1120.89|1118.39|1120.89|1118.39|1120.88|1118.38|0
1671078600000|2022-12-15 04:30:00|1120.88|1118.38|1120.88|1118.38|1120.89|1118.39|1120.88|1118.38|0
1671078900000|2022-12-15 04:35:00|1120.89|1118.39|1121.11|1118.61|1121.11|1118.61|1120.88|1118.38|0
1671079200000|2022-12-15 04:40:00|1121.1|1118.6|1120.89|1118.39|1121.1|1118.6|1120.89|1118.39|0
1671079500000|2022-12-15 04:45:00|1121.11|1118.61|1120.89|1118.39|1121.11|1118.61|1120.89|1118.39|0
1671079800000|2022-12-15 04:50:00|1120.9|1118.4|1121.11|1118.61|1121.12|1118.62|1120.89|1118.39|0
1671080100000|2022-12-15 04:55:00|1121.12|1118.62|1121.11|1118.61|1121.12|1118.62|1121.11|1118.61|0
1671080400000|2022-12-15 05:00:00|1120.89|1118.39|1120.67|1118.17|1120.89|1118.39|1120.66|1118.16|0
1671080700000|2022-12-15 05:05:00|1120.68|1118.18|1120.46|1117.96|1120.68|1118.18|1120.46|1117.96|0
1671081000000|2022-12-15 05:10:00|1120.47|1117.97|1120.69|1118.19|1120.91|1118.41|1120.47|1117.97|0
1671081300000|2022-12-15 05:15:00|1120.68|1118.18|1120.68|1118.18|1120.68|1118.18|1120.46|1117.96|0
1671081600000|2022-12-15 05:20:00|1120.69|1118.19|1120.91|1118.41|1120.91|1118.41|1120.69|1118.19|0
1671081900000|2022-12-15 05:25:00|1120.92|1118.42|1120.91|1118.41|1120.92|1118.42|1120.91|1118.41|0
1671082200000|2022-12-15 05:30:00|1120.92|1118.42|1120.69|1118.19|1120.92|1118.42|1120.68|1118.18|0
1671082500000|2022-12-15 05:35:00|1120.91|1118.41|1120.91|1118.41|1121.14|1118.64|1120.91|1118.41|0
1671082800000|2022-12-15 05:40:00|1120.69|1118.19|1120.91|1118.41|1120.91|1118.41|1120.69|1118.19|0
1671083400000|2022-12-15 05:50:00|1120.92|1118.42|1120.91|1118.41|1120.92|1118.42|1120.91|1118.41|0
1671083700000|2022-12-15 05:55:00|1120.92|1118.42|1120.69|1118.19|1120.92|1118.42|1120.69|1118.19|0
1671084000000|2022-12-15 06:00:00|1120.7|1118.2|1120.69|1118.19|1120.7|1118.2|1120.46|1117.96|0
1671084300000|2022-12-15 06:05:00|1120.7|1118.2|1120.92|1118.42|1120.92|1118.42|1120.69|1118.19|0
1671084600000|2022-12-15 06:10:00|1121.14|1118.64|1120.69|1118.19|1121.14|1118.64|1120.69|1118.19|0
1671085200000|2022-12-15 06:20:00|1120.91|1118.41|1120.91|1118.41|1121.14|1118.64|1120.91|1118.41|0
1671085500000|2022-12-15 06:25:00|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|1120.68|1118.18|0
1671085800000|2022-12-15 06:30:00|1120.68|1118.18|1120.24|1117.74|1120.69|1118.19|1120.24|1117.74|0
1671086100000|2022-12-15 06:35:00|1120.23|1117.73|1120.01|1117.51|1120.24|1117.74|1120.01|1117.51|0
1671086400000|2022-12-15 06:40:00|1119.8|1117.3|1120.02|1117.52|1120.02|1117.52|1119.79|1117.29|0
1671086700000|2022-12-15 06:45:00|1119.8|1117.3|1119.79|1117.29|1119.8|1117.3|1119.79|1117.29|0
1671087000000|2022-12-15 06:50:00|1119.8|1117.3|1119.57|1117.07|1119.8|1117.3|1119.57|1117.07|0
1671087300000|2022-12-15 06:55:00|1119.56|1117.06|1119.57|1117.07|1119.57|1117.07|1119.35|1116.85|0
1671087600000|2022-12-15 07:00:00|1119.56|1117.06|1118.67|1116.17|1119.56|1117.06|1118.22|1115.72|0
1671087900000|2022-12-15 07:05:00|1118.89|1116.39|1118.23|1115.73|1118.89|1116.39|1118.01|1115.51|0
1671088200000|2022-12-15 07:10:00|1118.01|1115.51|1118.45|1115.95|1118.46|1115.96|1118.01|1115.51|0
1671088500000|2022-12-15 07:15:00|1118.34|1115.84|1117.99|1115.49|1118.45|1115.95|1117.78|1115.28|0
1671088800000|2022-12-15 07:20:00|1118|1115.5|1117.67|1115.17|1120.74|1120.24|1117.67|1115.17|0
1671089100000|2022-12-15 07:25:00|1117.89|1115.39|1117.67|1115.17|1118.11|1115.61|1117.45|1114.95|0
1671089400000|2022-12-15 07:30:00|1117.56|1115.06|1118.77|1116.27|1118.77|1116.27|1117.45|1114.95|0
1671089700000|2022-12-15 07:35:00|1118.55|1116.05|1117.65|1115.15|1118.99|1116.49|1117.64|1115.14|0
1671090000000|2022-12-15 07:40:00|1117.66|1115.16|1116.98|1114.48|1117.88|1115.38|1116.98|1114.48|0
1671090300000|2022-12-15 07:45:00|1116.97|1114.47|1116.08|1113.58|1116.98|1114.48|1116.08|1113.58|0
1671090600000|2022-12-15 07:50:00|1116.07|1113.57|1114.63|1112.13|1116.52|1114.02|1114.52|1112.02|0
1671090900000|2022-12-15 07:55:00|1114.85|1112.35|1114.84|1112.34|1114.85|1112.35|1114.18|1111.68|0
1671091200000|2022-12-15 08:00:00|1115.06|1112.56|1113.06|1110.56|1115.95|1113.45|1112.63|1110.13|0
1671091500000|2022-12-15 08:05:00|1112.84|1110.34|1110.54|1110.04|1113.07|1110.94|1108.89|1108.39|0
1671091800000|2022-12-15 08:10:00|1110.64|1110.14|1109.94|1109.44|1110.84|1110.34|1109.29|1108.79|10
1671092100000|2022-12-15 08:15:00|1109.99|1109.49|1110.04|1109.54|1112.24|1111.74|1109.84|1109.34|1
1671092400000|2022-12-15 08:20:00|1110.29|1109.79|1111.74|1111.24|1111.74|1111.24|1109.59|1109.09|5
1671092700000|2022-12-15 08:25:00|1111.79|1111.29|1111.54|1111.04|1112.74|1112.24|1111.34|1110.84|0
1671093000000|2022-12-15 08:30:00|1111.59|1111.09|1113.24|1112.74|1113.34|1112.84|1110.94|1110.44|0
1671093300000|2022-12-15 08:35:00|1113.29|1112.79|1111.69|1111.19|1113.29|1112.79|1111.69|1111.19|0
1671093600000|2022-12-15 08:40:00|1111.74|1111.24|1113.19|1112.69|1113.24|1112.74|1111.69|1111.19|0
1671093900000|2022-12-15 08:45:00|1113.24|1112.74|1113.94|1113.44|1114.09|1113.59|1113.14|1112.64|0
1671094200000|2022-12-15 08:50:00|1113.99|1113.49|1115.6|1115.1|1115.85|1115.35|1113.99|1113.49|0
1671094500000|2022-12-15 08:55:00|1115.55|1115.05|1115.75|1115.25|1116.8|1116.3|1115.3|1114.8|0
1671094800000|2022-12-15 09:00:00|1115.7|1115.2|1114.35|1113.85|1115.7|1115.2|1113.6|1113.1|0
1671095100000|2022-12-15 09:05:00|1114.4|1113.9|1116.3|1115.8|1116.4|1115.9|1114.4|1113.9|0
1671095400000|2022-12-15 09:10:00|1116.35|1115.85|1116|1115.5|1116.85|1116.35|1115.4|1114.9|0
1671095700000|2022-12-15 09:15:00|1115.95|1115.45|1116.1|1115.6|1116.3|1115.8|1115.95|1115.45|0
1671096000000|2022-12-15 09:20:00|1116.05|1115.55|1115.55|1115.05|1116.2|1115.7|1115.25|1114.75|0
1671096300000|2022-12-15 09:25:00|1115.5|1115|1115.75|1115.25|1116|1115.5|1115.05|1114.55|0
1671096600000|2022-12-15 09:30:00|1115.7|1115.2|1114.65|1114.15|1115.75|1115.25|1114.5|1114|7
1671096900000|2022-12-15 09:35:00|1114.7|1114.2|1114.3|1113.8|1115.05|1114.55|1114.3|1113.8|3
1671097200000|2022-12-15 09:40:00|1114.25|1113.75|1114.9|1114.4|1115.1|1114.6|1114.1|1113.6|0
1671097500000|2022-12-15 09:45:00|1115|1114.5|1115.3|1114.8|1115.3|1114.8|1114.7|1114.2|5
1671097800000|2022-12-15 09:50:00|1115.25|1114.75|1114.45|1113.95|1115.35|1114.85|1114.3|1113.8|0
1671098100000|2022-12-15 09:55:00|1114.5|1114|1115.25|1114.75|1115.25|1114.75|1114.5|1114|0
1671098400000|2022-12-15 10:00:00|1115.4|1114.9|1115.9|1115.4|1116.35|1115.85|1112.6|1112.1|95
1671098700000|2022-12-15 10:05:00|1115.95|1115.45|1115.2|1114.7|1117.25|1116.75|1115.2|1114.7|2
1671099000000|2022-12-15 10:10:00|1115.25|1114.75|1114.7|1114.2|1115.4|1114.9|1114.4|1113.9|0
1671099300000|2022-12-15 10:15:00|1114.75|1114.25|1116.25|1115.75|1116.5|1116|1114.35|1113.85|1
1671099600000|2022-12-15 10:20:00|1116.3|1115.8|1116.1|1115.6|1116.8|1116.3|1115.65|1115.15|5
1671099900000|2022-12-15 10:25:00|1116.05|1115.55|1116.7|1116.2|1116.75|1116.25|1116.05|1115.55|0
1671100200000|2022-12-15 10:30:00|1116.75|1116.25|1116.8|1116.3|1117.2|1116.7|1116.45|1115.95|1
1671100500000|2022-12-15 10:35:00|1116.75|1116.25|1117.25|1116.75|1117.4|1116.9|1116.75|1116.25|0
1671100800000|2022-12-15 10:40:00|1117.3|1116.8|1118.3|1117.8|1118.3|1117.8|1117.25|1116.75|0
1671101100000|2022-12-15 10:45:00|1118.35|1117.85|1119.4|1118.9|1119.45|1118.95|1118.35|1117.85|4
1671101400000|2022-12-15 10:50:00|1119.45|1118.95|1119.8|1119.3|1120.2|1119.7|1119.45|1118.95|1
1671101700000|2022-12-15 10:55:00|1119.85|1119.35|1120.4|1119.9|1120.85|1120.35|1119.85|1119.35|2
1671102000000|2022-12-15 11:00:00|1120.5|1120|1121.3|1120.8|1121.35|1120.85|1120.35|1119.85|0
1671102300000|2022-12-15 11:05:00|1121.4|1120.9|1121.75|1121.25|1121.95|1121.45|1121.3|1120.8|4
1671102600000|2022-12-15 11:10:00|1121.8|1121.3|1122|1121.5|1122.3|1121.8|1121.75|1121.25|3
1671102900000|2022-12-15 11:15:00|1121.95|1121.45|1122.95|1122.45|1123.05|1122.55|1121.95|1121.45|0
1671103200000|2022-12-15 11:20:00|1123|1122.5|1123.5|1123|1123.85|1123.35|1122.55|1122.05|2
1671103500000|2022-12-15 11:25:00|1123.55|1123.05|1123|1122.5|1123.55|1123.05|1123|1122.5|3
1671103800000|2022-12-15 11:30:00|1122.9|1122.4|1123.2|1122.7|1123.4|1122.9|1122.7|1122.2|1
1671104100000|2022-12-15 11:35:00|1123.25|1122.75|1122.5|1122|1123.25|1122.75|1122.4|1121.9|1
1671104400000|2022-12-15 11:40:00|1122.6|1122.1|1122.75|1122.25|1123.05|1122.55|1122.55|1122.05|2
1671104700000|2022-12-15 11:45:00|1122.7|1122.2|1123.1|1122.6|1123.15|1122.65|1122.4|1121.9|3
1671105000000|2022-12-15 11:50:00|1123.15|1122.65|1122.7|1122.2|1123.15|1122.65|1122.55|1122.05|4
1671105300000|2022-12-15 11:55:00|1122.75|1122.25|1122.6|1122.1|1122.85|1122.35|1122.2|1121.7|63
1671105600000|2022-12-15 12:00:00|1122.5|1122|1122.15|1121.65|1123.1|1122.6|1122|1121.5|57
1671105900000|2022-12-15 12:05:00|1122.2|1121.7|1122.85|1122.35|1122.9|1122.4|1121.8|1121.3|107
1671106200000|2022-12-15 12:10:00|1122.8|1122.3|1123.65|1123.15|1124.2|1123.7|1122.75|1122.25|92
1671106500000|2022-12-15 12:15:00|1123.55|1123.05|1122.85|1122.35|1123.55|1123.05|1122.75|1122.25|85
1671106800000|2022-12-15 12:20:00|1122.8|1122.3|1123|1122.5|1123.1|1122.6|1122.6|1122.1|106
1671107100000|2022-12-15 12:25:00|1122.85|1122.35|1122.55|1122.05|1123.15|1122.65|1122.55|1122.05|143
1671107400000|2022-12-15 12:30:00|1122.45|1121.95|1122.35|1121.85|1122.85|1122.35|1122.2|1121.7|2
1671107700000|2022-12-15 12:35:00|1122.4|1121.9|1122.6|1122.1|1123.2|1122.7|1122.35|1121.85|0
1671108000000|2022-12-15 12:40:00|1122.55|1122.05|1122.1|1121.6|1123.3|1122.8|1122|1121.5|0
1671108300000|2022-12-15 12:45:00|1122.15|1121.65|1122.1|1121.6|1122.4|1121.9|1121.95|1121.45|0
1671108600000|2022-12-15 12:50:00|1122.05|1121.55|1121.4|1120.9|1122.05|1121.55|1121.25|1120.75|0
1671108900000|2022-12-15 12:55:00|1121.45|1120.95|1122|1121.5|1122|1121.5|1120.5|1120|0
1671109200000|2022-12-15 13:00:00|1121.95|1121.45|1123.4|1122.9|1123.5|1123|1121.75|1121.25|0
1671109500000|2022-12-15 13:05:00|1123.35|1122.85|1123.2|1122.7|1123.4|1122.9|1123.05|1122.55|9
1671109800000|2022-12-15 13:10:00|1123.25|1122.75|1122.4|1121.9|1123.95|1123.45|1122.4|1121.9|2
1671110100000|2022-12-15 13:15:00|1122.5|1122|1120.85|1120.35|1122.85|1122.35|1120.25|1119.75|493
1671110400000|2022-12-15 13:20:00|1120.7|1120.2|1118.55|1118.05|1121|1120.5|1118.4|1117.9|1689
1671110700000|2022-12-15 13:25:00|1118.35|1117.85|1118|1117.5|1118.5|1118|1117.85|1117.35|8
1671111000000|2022-12-15 13:30:00|1117.95|1117.45|1118.15|1117.65|1118.5|1118|1117.65|1117.15|0
1671111300000|2022-12-15 13:35:00|1118.05|1117.55|1116|1115.5|1118.2|1117.7|1115.75|1115.25|0
1671111600000|2022-12-15 13:40:00|1115.9|1115.4|1117.05|1116.55|1117.35|1116.85|1115.4|1114.9|0
1671111900000|2022-12-15 13:45:00|1117.1|1116.6|1116.3|1115.8|1117.15|1116.65|1116|1115.5|1
1671112200000|2022-12-15 13:50:00|1116.35|1115.85|1114.35|1113.85|1116.65|1116.15|1114.35|1113.85|0
1671112500000|2022-12-15 13:55:00|1114.3|1113.8|1114.35|1113.85|1115.2|1114.7|1114.15|1113.65|6
1671112800000|2022-12-15 14:00:00|1114.3|1113.8|1115.65|1115.15|1115.7|1115.2|1114.25|1113.75|0
1671113100000|2022-12-15 14:05:00|1115.7|1115.2|1113.65|1113.15|1116.2|1115.7|1113.65|1113.15|55
1671113400000|2022-12-15 14:10:00|1113.6|1113.1|1112.8|1112.3|1113.6|1113.1|1112.75|1112.25|12
1671113700000|2022-12-15 14:15:00|1112.55|1112.05|1111.55|1111.05|1113.25|1112.75|1111.05|1110.55|4
1671114000000|2022-12-15 14:20:00|1111.65|1111.15|1113.15|1112.65|1113.15|1112.65|1111.4|1110.9|0
1671114300000|2022-12-15 14:25:00|1113.1|1112.6|1112.5|1112|1113.15|1112.65|1111.9|1111.4|5
1671114600000|2022-12-15 14:30:00|1112.55|1112.05|1112.05|1111.55|1113.65|1113.15|1111.35|1110.85|1
1671114900000|2022-12-15 14:35:00|1112.1|1111.6|1115.3|1114.8|1115.7|1115.2|1112|1111.5|9
1671115200000|2022-12-15 14:40:00|1115.25|1114.75|1114.6|1114.1|1115.25|1114.75|1114.2|1113.7|0
1671115500000|2022-12-15 14:45:00|1114.5|1114|1111.7|1111.2|1115.3|1114.8|1111.55|1111.05|0
1671115800000|2022-12-15 14:50:00|1111.75|1111.25|1111.4|1110.9|1112.35|1111.85|1111|1110.5|0
1671116100000|2022-12-15 14:55:00|1111.45|1110.95|1109.65|1109.15|1111.55|1111.05|1109.5|1109|2
1671116400000|2022-12-15 15:00:00|1109.75|1109.25|1109.55|1109.05|1109.9|1109.4|1109.15|1108.65|0
1671116700000|2022-12-15 15:05:00|1109.65|1109.15|1110.7|1110.2|1110.85|1110.35|1109.4|1108.9|0
1671117000000|2022-12-15 15:10:00|1110.88|1110.38|1110.88|1110.38|1111.88|1111.38|1110.68|1110.18|3
1671117300000|2022-12-15 15:15:00|1110.83|1110.33|1112.85|1110.35|1113.08|1111.68|1110.73|1110.23|8
1671117600000|2022-12-15 15:20:00|1113.08|1110.58|1114.84|1112.34|1115.29|1112.79|1112.84|1110.34|0
1671117900000|2022-12-15 15:25:00|1114.61|1112.11|1114.38|1111.88|1115.52|1113.02|1113.92|1111.42|0
1671118200000|2022-12-15 15:30:00|1114.49|1111.99|1113.71|1111.21|1114.62|1112.12|1113.44|1110.94|0
1671118500000|2022-12-15 15:35:00|1113.93|1111.43|1114.42|1111.92|1114.43|1111.93|1113.49|1110.99|0
1671118800000|2022-12-15 15:40:00|1114.43|1111.93|1115.32|1112.82|1115.55|1113.05|1113.96|1111.46|0
1671119100000|2022-12-15 15:45:00|1115.21|1112.71|1113.93|1111.43|1115.55|1113.05|1113.82|1111.32|1200
1671119400000|2022-12-15 15:50:00|1113.92|1111.42|1113.69|1111.19|1114.05|1111.55|1113.02|1110.52|0
1671119700000|2022-12-15 15:55:00|1113.92|1111.42|1114.35|1111.85|1114.58|1112.08|1113.43|1110.93|0
1671120000000|2022-12-15 16:00:00|1114.36|1111.86|1113.69|1111.19|1114.83|1112.33|1113.69|1111.19|0
1671120300000|2022-12-15 16:05:00|1113.47|1110.97|1112.31|1109.81|1113.47|1110.97|1112.07|1109.57|0
1671120600000|2022-12-15 16:10:00|1112.53|1110.03|1110.93|1108.43|1112.54|1110.04|1110.25|1107.75|0
1671120900000|2022-12-15 16:15:00|1110.92|1108.42|1110.95|1108.45|1111.4|1108.9|1109.66|1107.16|0
1671121200000|2022-12-15 16:20:00|1111.06|1108.56|1109.81|1107.31|1111.18|1108.68|1109.81|1107.31|0
1671121500000|2022-12-15 16:25:00|1110.03|1107.53|1109.59|1107.09|1110.48|1107.98|1109.35|1106.85|0
1671121800000|2022-12-15 16:30:00|1109.81|1107.31|1109.14|1106.64|1110.04|1107.54|1107.77|1105.27|0
1671122100000|2022-12-15 16:35:00|1109.37|1106.87|1110.94|1108.44|1111.17|1108.67|1109.13|1106.63|0
1671122400000|2022-12-15 16:40:00|1110.93|1108.43|1110|1107.5|1111.14|1108.64|1109.99|1107.49|0
1671122700000|2022-12-15 16:45:00|1110.01|1107.51|1109.76|1107.26|1110.92|1108.42|1109.76|1107.26|0
1671123000000|2022-12-15 16:50:00|1109.75|1107.25|1110.46|1107.96|1110.68|1108.18|1109.52|1107.02|0
1671123300000|2022-12-15 16:55:00|1110.68|1108.18|1110.9|1108.4|1111.14|1108.64|1110.22|1107.72|0
1671123600000|2022-12-15 17:00:00|1111.01|1108.51|1111.25|1108.75|1112.06|1109.56|1110.91|1108.41|0
1671123900000|2022-12-15 17:05:00|1111.14|1108.64|1111.82|1109.32|1112.05|1109.55|1111.13|1108.63|0
1671124200000|2022-12-15 17:10:00|1111.94|1109.44|1112.5|1110|1112.5|1110|1111.35|1108.85|0
1671124500000|2022-12-15 17:15:00|1112.49|1109.99|1112.51|1110.01|1112.75|1110.25|1112.27|1109.77|0
1671124800000|2022-12-15 17:20:00|1112.28|1109.78|1111.8|1109.3|1112.28|1109.78|1111.69|1109.19|0
1671125100000|2022-12-15 17:25:00|1111.81|1109.31|1112.05|1109.55|1112.27|1109.77|1111.37|1108.87|0
1671125400000|2022-12-15 17:30:00|1112.06|1109.56|1112.53|1110.03|1112.76|1110.26|1111.82|1109.32|0
1671125700000|2022-12-15 17:35:00|1112.54|1110.04|1112.05|1109.55|1112.76|1110.26|1111.82|1109.32|0
1671126000000|2022-12-15 17:40:00|1111.94|1109.44|1111.12|1108.62|1111.94|1109.44|1111.12|1108.62|0
1671126300000|2022-12-15 17:45:00|1111.13|1108.63|1111.57|1109.07|1111.57|1109.07|1110.89|1108.39|0
1671126600000|2022-12-15 17:50:00|1111.58|1109.08|1111.34|1108.84|1112.04|1109.54|1111.12|1108.62|0
1671126900000|2022-12-15 17:55:00|1111.23|1108.73|1110.42|1107.92|1111.34|1108.84|1110.18|1107.68|0
1671127200000|2022-12-15 18:00:00|1110.41|1107.91|1110.18|1107.68|1110.65|1108.15|1109.95|1107.45|0
1671127500000|2022-12-15 18:05:00|1110.41|1107.91|1109.59|1107.09|1110.41|1107.91|1109.46|1106.96|0
1671127800000|2022-12-15 18:10:00|1109.71|1107.21|1109.93|1107.43|1110.18|1107.68|1109.48|1106.98|0
1671128100000|2022-12-15 18:15:00|1109.94|1107.44|1110.15|1107.65|1110.62|1108.12|1109.93|1107.43|0
1671128400000|2022-12-15 18:20:00|1109.92|1107.42|1110.15|1107.65|1110.62|1108.12|1109.92|1107.42|0
1671128700000|2022-12-15 18:25:00|1110.38|1107.88|1110.39|1107.89|1110.62|1108.12|1110.15|1107.65|0
1671129000000|2022-12-15 18:30:00|1110.38|1107.88|1110.16|1107.66|1110.62|1108.12|1109.92|1107.42|0
1671129300000|2022-12-15 18:35:00|1110.17|1107.67|1110.41|1107.91|1110.42|1107.92|1109.7|1107.2|0
1671129600000|2022-12-15 18:40:00|1110.19|1107.69|1109.71|1107.21|1110.42|1107.92|1109.71|1107.21|0
1671129900000|2022-12-15 18:45:00|1109.83|1107.33|1110.38|1107.88|1110.39|1107.89|1109.72|1107.22|0
1671130200000|2022-12-15 18:50:00|1110.39|1107.89|1109.71|1107.21|1110.39|1107.89|1109.7|1107.2|0
1671130500000|2022-12-15 18:55:00|1109.93|1107.43|1110.64|1108.14|1110.64|1108.14|1109.93|1107.43|0
1671130800000|2022-12-15 19:00:00|1110.41|1107.91|1110.18|1107.68|1110.65|1108.15|1110.18|1107.68|0
1671131100000|2022-12-15 19:05:00|1109.95|1107.45|1109.71|1107.21|1110.41|1107.91|1109.71|1107.21|0
1671131400000|2022-12-15 19:10:00|1109.7|1107.2|1109.94|1107.44|1110.17|1107.67|1109.48|1106.98|0
1671131700000|2022-12-15 19:15:00|1109.95|1107.45|1110.17|1107.67|1110.3|1107.8|1109.71|1107.21|0
1671132000000|2022-12-15 19:20:00|1110.18|1107.68|1110.17|1107.67|1110.41|1107.91|1110.16|1107.66|0
1671132300000|2022-12-15 19:25:00|1110.16|1107.66|1110.17|1107.67|1110.4|1107.9|1109.93|1107.43|0
1671132600000|2022-12-15 19:30:00|1110.18|1107.68|1110.66|1108.16|1110.89|1108.39|1110.18|1107.68|0
1671132900000|2022-12-15 19:35:00|1110.65|1108.15|1110.69|1108.19|1111.15|1108.65|1110.19|1107.69|0
1671133200000|2022-12-15 19:40:00|1110.68|1108.18|1110.72|1108.22|1110.72|1108.22|1110.47|1107.97|0
1671133500000|2022-12-15 19:45:00|1110.5|1108|1110.23|1107.73|1110.72|1108.22|1109.99|1107.49|0
1671133800000|2022-12-15 19:50:00|1110.24|1107.74|1110.93|1108.43|1110.93|1108.43|1109.99|1107.49|0
1671134100000|2022-12-15 19:55:00|1110.92|1108.42|1111.85|1109.35|1111.86|1109.36|1110.7|1108.2|0
1671134400000|2022-12-15 20:00:00|1111.74|1109.24|1111.42|1108.92|1112.33|1109.83|1111.19|1108.69|0
1671134700000|2022-12-15 20:05:00|1111.43|1108.93|1111.89|1109.39|1111.9|1109.4|1111.18|1108.68|0
1671135000000|2022-12-15 20:10:00|1111.9|1109.4|1110.49|1107.99|1111.9|1109.4|1110.48|1107.98|0
1671135300000|2022-12-15 20:15:00|1110.48|1107.98|1110.25|1107.75|1110.73|1108.23|1110.25|1107.75|0
1671135600000|2022-12-15 20:20:00|1110.24|1107.74|1110.27|1107.77|1110.73|1108.23|1110.01|1107.51|0
1671135900000|2022-12-15 20:25:00|1110.26|1107.76|1111.21|1108.71|1111.22|1108.72|1110.03|1107.53|0
1671136200000|2022-12-15 20:30:00|1111.2|1108.7|1111.45|1108.95|1111.45|1108.95|1110.74|1108.24|0
1671136500000|2022-12-15 20:35:00|1111.44|1108.94|1110.72|1108.22|1111.45|1108.95|1110.48|1107.98|0
1671136800000|2022-12-15 20:40:00|1110.71|1108.21|1110.21|1107.71|1110.95|1108.45|1109.99|1107.49|0
1671137100000|2022-12-15 20:45:00|1110.2|1107.7|1109.88|1107.38|1110.67|1108.17|1109.76|1107.26|0
1671137400000|2022-12-15 20:50:00|1109.99|1107.49|1110.46|1107.96|1110.69|1108.19|1109.76|1107.26|0
1671137700000|2022-12-15 20:55:00|1110.69|1108.19|1110.48|1107.98|1111.37|1108.87|1110.02|1107.52|0
1671138000000|2022-12-15 21:00:00|1110.35|1107.85|1110.62|1108.12|1110.88|1108.38|1109.86|1107.36|0
1671138300000|2022-12-15 21:05:00|1110.65|1108.15|1110.44|1107.94|1110.76|1108.26|1110.39|1107.89|0
1671138600000|2022-12-15 21:10:00|1110.48|1107.98|1109.42|1106.92|1110.6|1108.1|1109.33|1106.83|0
1671138900000|2022-12-15 21:15:00|1109.37|1106.87|1108.72|1106.22|1109.51|1107.01|1108.72|1106.22|0
1671139200000|2022-12-15 21:20:00|1108.75|1106.25|1108.93|1106.43|1108.93|1106.43|1108.42|1105.92|0
1671139500000|2022-12-15 21:25:00|1108.91|1106.41|1108.93|1106.43|1108.93|1106.43|1108.84|1106.34|0
1671139800000|2022-12-15 21:30:00|1108.89|1106.39|1108.93|1106.43|1108.93|1106.43|1108.7|1106.2|0
1671140100000|2022-12-15 21:35:00|1108.91|1106.41|1109.09|1106.59|1109.33|1106.83|1108.84|1106.34|0
1671140400000|2022-12-15 21:40:00|1109.05|1106.55|1109.33|1106.83|1109.37|1106.87|1108.89|1106.39|0
1671140700000|2022-12-15 21:45:00|1109.37|1106.87|1109.56|1107.06|1109.63|1107.13|1109.16|1106.66|0
1671141000000|2022-12-15 21:50:00|1109.58|1107.08|1109.63|1107.13|1109.67|1107.17|1109.42|1106.92|0
1671141300000|2022-12-15 21:55:00|1109.58|1107.08|1109.4|1106.9|1109.67|1107.17|1109.37|1106.87|0
1671141600000|2022-12-15 22:00:00|1109.46|1106.96|1109.35|1106.85|1109.51|1107.01|1109.19|1106.69|0
1671141900000|2022-12-15 22:05:00|1109.3|1106.8|1109.21|1106.71|1109.3|1106.8|1109.21|1106.71|0
1671142200000|2022-12-15 22:10:00|1109.28|1106.78|1109.49|1106.99|1109.49|1106.99|1109.28|1106.78|0
1671142500000|2022-12-15 22:15:00|1109.48|1106.98|1109.26|1106.76|1109.48|1106.98|1109.21|1106.71|0
1671142800000|2022-12-15 22:20:00|1109.28|1106.78|1109.3|1106.8|1109.37|1106.87|1109.21|1106.71|0
1671143100000|2022-12-15 22:25:00|1109.26|1106.76|1109.28|1106.78|1109.28|1106.78|1109.19|1106.69|0
1671143400000|2022-12-15 22:30:00|1109.26|1106.76|1109.21|1106.71|1109.3|1106.8|1109.19|1106.69|0
1671143700000|2022-12-15 22:35:00|1109.19|1106.69|1109.09|1106.59|1109.19|1106.69|1109|1106.5|0
1671144000000|2022-12-15 22:40:00|1109.05|1106.55|1109.05|1106.55|1109.23|1106.73|1109.02|1106.52|0
1671144300000|2022-12-15 22:45:00|1108.98|1106.48|1109.02|1106.52|1109.07|1106.57|1108.98|1106.48|0
1671144600000|2022-12-15 22:50:00|1109.03|1106.53|1109.02|1106.52|1109.12|1106.62|1109.02|1106.52|0
1671144900000|2022-12-15 22:55:00|1109.03|1106.53|1109.07|1106.57|1109.09|1106.59|1109|1106.5|0
1671145200000|2022-12-15 23:00:00|1108.96|1106.46|1110.14|1107.64|1110.21|1107.71|1108.96|1106.46|0
1671145500000|2022-12-15 23:05:00|1110.09|1107.59|1108.95|1106.45|1110.37|1107.87|1108.91|1106.41|0
1671145800000|2022-12-15 23:10:00|1109|1106.5|1109.21|1106.71|1109.3|1106.8|1108.95|1106.45|0
1671146100000|2022-12-15 23:15:00|1109.23|1106.73|1109.21|1106.71|1109.39|1106.89|1109.14|1106.64|0
1671146400000|2022-12-15 23:20:00|1109.23|1106.73|1109.3|1106.8|1109.3|1106.8|1109.04|1106.54|0
1671146700000|2022-12-15 23:25:00|1109.32|1106.82|1109.14|1106.64|1109.37|1106.87|1109.04|1106.54|0
1671147000000|2022-12-15 23:30:00|1109.16|1106.66|1109.04|1106.54|1109.16|1106.66|1108.91|1106.41|0
1671147300000|2022-12-15 23:35:00|1109.02|1106.52|1108.86|1106.36|1109.21|1106.71|1108.81|1106.31|0
1671147600000|2022-12-15 23:40:00|1108.84|1106.34|1108.91|1106.41|1108.97|1106.47|1108.63|1106.13|0
1671147900000|2022-12-15 23:45:00|1108.9|1106.4|1108.77|1106.27|1109.25|1106.75|1108.72|1106.22|0
1671148200000|2022-12-15 23:50:00|1108.81|1106.31|1108.86|1106.36|1108.91|1106.41|1108.72|1106.22|0
1671148500000|2022-12-15 23:55:00|1108.91|1106.41|1109.14|1106.64|1109.21|1106.71|1108.86|1106.36|0
1671148800000|2022-12-16 00:00:00|1109.25|1106.75|1109.35|1106.85|1109.48|1106.98|1109.21|1106.71|0
1671149100000|2022-12-16 00:05:00|1109.37|1106.87|1109.48|1106.98|1109.53|1107.03|1109.32|1106.82|0
1671149400000|2022-12-16 00:10:00|1109.49|1106.99|1109.94|1107.44|1109.99|1107.49|1109.48|1106.98|0
1671149700000|2022-12-16 00:15:00|1109.89|1107.39|1109.26|1106.76|1110.05|1107.55|1109.04|1106.54|0
1671150000000|2022-12-16 00:20:00|1109.15|1106.65|1109.48|1106.98|1109.71|1107.21|1109.03|1106.53|0
1671150300000|2022-12-16 00:25:00|1109.71|1107.21|1109.48|1106.98|1109.71|1107.21|1109.48|1106.98|0
1671150600000|2022-12-16 00:30:00|1109.49|1106.99|1109.26|1106.76|1109.49|1106.99|1109.03|1106.53|0
1671150900000|2022-12-16 00:35:00|1109.25|1106.75|1109.93|1107.43|1109.93|1107.43|1109.25|1106.75|0
1671151200000|2022-12-16 00:40:00|1110.16|1107.66|1109.7|1107.2|1110.16|1107.66|1109.7|1107.2|0
1671151500000|2022-12-16 00:45:00|1109.47|1106.97|1109.7|1107.2|1109.7|1107.2|1109.24|1106.74|0
1671151800000|2022-12-16 00:50:00|1109.81|1107.31|1109.7|1107.2|1110.16|1107.66|1109.7|1107.2|0
1671152100000|2022-12-16 00:55:00|1109.69|1107.19|1109.92|1107.42|1109.93|1107.43|1109.69|1107.19|0
1671152400000|2022-12-16 01:00:00|1109.93|1107.43|1110.16|1107.66|1110.16|1107.66|1109.7|1107.2|0
1671152700000|2022-12-16 01:05:00|1109.94|1107.44|1109.7|1107.2|1110.16|1107.66|1109.7|1107.2|0
1671153000000|2022-12-16 01:10:00|1109.92|1107.42|1109.69|1107.19|1110.15|1107.65|1109.69|1107.19|0
1671153300000|2022-12-16 01:15:00|1109.92|1107.42|1109.91|1107.41|1110.14|1107.64|1109.69|1107.19|0
1671153600000|2022-12-16 01:20:00|1109.68|1107.18|1110.37|1107.87|1110.37|1107.87|1109.68|1107.18|0
1671153900000|2022-12-16 01:25:00|1110.6|1108.1|1109.91|1107.41|1110.6|1108.1|1109.91|1107.41|0
1671154200000|2022-12-16 01:30:00|1109.69|1107.19|1110.59|1108.09|1110.82|1108.32|1109.69|1107.19|0
1671154500000|2022-12-16 01:35:00|1110.82|1108.32|1111.05|1108.55|1111.05|1108.55|1110.81|1108.31|0
1671154800000|2022-12-16 01:40:00|1111.27|1108.77|1111.05|1108.55|1111.28|1108.78|1111.05|1108.55|0
1671155100000|2022-12-16 01:45:00|1111.28|1108.78|1110.6|1108.1|1111.28|1108.78|1110.6|1108.1|0
1671155400000|2022-12-16 01:50:00|1110.83|1108.33|1111.05|1108.55|1111.05|1108.55|1110.6|1108.1|0
1671155700000|2022-12-16 01:55:00|1110.83|1108.33|1110.6|1108.1|1110.83|1108.33|1110.6|1108.1|0
1671156000000|2022-12-16 02:00:00|1110.83|1108.33|1110.98|1108.48|1111.05|1108.55|1110.76|1108.26|0
1671156300000|2022-12-16 02:05:00|1110.99|1108.49|1111.22|1108.72|1111.44|1108.94|1110.76|1108.26|0
1671156600000|2022-12-16 02:10:00|1111.21|1108.71|1111.44|1108.94|1111.44|1108.94|1111.21|1108.71|0
1671156900000|2022-12-16 02:15:00|1111.67|1109.17|1111.89|1109.39|1112.12|1109.62|1111.55|1109.05|0
1671157200000|2022-12-16 02:20:00|1111.9|1109.4|1111.44|1108.94|1111.9|1109.4|1111.44|1108.94|0
1671157500000|2022-12-16 02:25:00|1111.67|1109.17|1111.9|1109.4|1111.9|1109.4|1111.67|1109.17|0
1671157800000|2022-12-16 02:30:00|1112.13|1109.63|1112.58|1110.08|1112.59|1110.09|1112.12|1109.62|0
1671158100000|2022-12-16 02:35:00|1112.59|1110.09|1112.37|1109.87|1112.59|1110.09|1112.13|1109.63|0
1671158400000|2022-12-16 02:40:00|1112.36|1109.86|1112.59|1110.09|1112.59|1110.09|1112.14|1109.64|0
1671158700000|2022-12-16 02:45:00|1112.36|1109.86|1112.36|1109.86|1112.59|1110.09|1112.36|1109.86|0
1671159000000|2022-12-16 02:50:00|1112.59|1110.09|1112.13|1109.63|1112.59|1110.09|1112.13|1109.63|0
1671159300000|2022-12-16 02:55:00|1112.14|1109.64|1112.13|1109.63|1112.36|1109.86|1112.13|1109.63|0
1671159600000|2022-12-16 03:00:00|1112.14|1109.64|1112.13|1109.63|1112.36|1109.86|1112.13|1109.63|0
1671159900000|2022-12-16 03:05:00|1111.9|1109.4|1112.13|1109.63|1112.13|1109.63|1111.9|1109.4|0
1671160200000|2022-12-16 03:10:00|1112.02|1109.52|1112.13|1109.63|1112.13|1109.63|1112.02|1109.52|0
1671160500000|2022-12-16 03:15:00|1112.14|1109.64|1112.13|1109.63|1112.36|1109.86|1112.13|1109.63|0
1671160800000|2022-12-16 03:20:00|1111.9|1109.4|1111.9|1109.4|1111.91|1109.41|1111.9|1109.4|0
1671161100000|2022-12-16 03:25:00|1111.68|1109.18|1111.67|1109.17|1111.68|1109.18|1111.67|1109.17|0
1671161400000|2022-12-16 03:30:00|1111.9|1109.4|1111.9|1109.4|1111.9|1109.4|1111.67|1109.17|0
1671161700000|2022-12-16 03:35:00|1111.79|1109.29|1111.67|1109.17|1111.9|1109.4|1111.67|1109.17|0
1671162000000|2022-12-16 03:40:00|1110.67|1108.17|1110.44|1107.94|1110.67|1108.17|1110.44|1107.94|0
1671162300000|2022-12-16 03:45:00|1110.67|1108.17|1110.44|1107.94|1110.67|1108.17|1110.44|1107.94|0
1671162600000|2022-12-16 03:50:00|1110.66|1108.16|1110.66|1108.16|1110.66|1108.16|1110.43|1107.93|0
1671162900000|2022-12-16 03:55:00|1110.43|1107.93|1110.43|1107.93|1110.43|1107.93|1110.43|1107.93|0
1671163200000|2022-12-16 04:00:00|1110.66|1108.16|1110.43|1107.93|1110.66|1108.16|1110.43|1107.93|0
1671163500000|2022-12-16 04:05:00|1110.2|1107.7|1110.21|1107.71|1110.43|1107.93|1110.2|1107.7|0
1671163800000|2022-12-16 04:10:00|1110.2|1107.7|1110.21|1107.71|1110.21|1107.71|1109.98|1107.48|0
1671164100000|2022-12-16 04:15:00|1109.98|1107.48|1109.76|1107.26|1109.99|1107.49|1109.75|1107.25|0
1671164400000|2022-12-16 04:20:00|1109.75|1107.25|1109.52|1107.02|1109.75|1107.25|1109.3|1106.8|0
1671164700000|2022-12-16 04:25:00|1109.29|1106.79|1109.52|1107.02|1109.52|1107.02|1109.29|1106.79|0
1671165000000|2022-12-16 04:30:00|1109.3|1106.8|1109.3|1106.8|1109.52|1107.02|1109.29|1106.79|0
1671165300000|2022-12-16 04:35:00|1109.29|1106.79|1109.07|1106.57|1109.3|1106.8|1109.07|1106.57|0
1671165600000|2022-12-16 04:40:00|1109.3|1106.8|1109.29|1106.79|1109.3|1106.8|1109.29|1106.79|0
1671165900000|2022-12-16 04:45:00|1109.3|1106.8|1109.29|1106.79|1109.3|1106.8|1109.29|1106.79|0
1671166200000|2022-12-16 04:50:00|1109.06|1106.56|1108.84|1106.34|1109.06|1106.56|1108.84|1106.34|0
1671166500000|2022-12-16 04:55:00|1108.61|1106.11|1108.61|1106.11|1108.61|1106.11|1108.38|1105.88|0
1671166800000|2022-12-16 05:00:00|1108.6|1106.1|1108.61|1106.11|1108.61|1106.11|1108.37|1105.87|0
1671167100000|2022-12-16 05:05:00|1108.62|1106.12|1108.84|1106.34|1109.07|1106.57|1108.61|1106.11|0
1671167400000|2022-12-16 05:10:00|1108.61|1106.11|1107.38|1104.88|1108.61|1106.11|1107.38|1104.88|0
1671167700000|2022-12-16 05:15:00|1107.61|1105.11|1107.61|1105.11|1107.83|1105.33|1107.61|1105.11|0
1671168000000|2022-12-16 05:20:00|1107.6|1105.1|1107.37|1104.87|1107.61|1105.11|1107.37|1104.87|0
1671168300000|2022-12-16 05:25:00|1107.6|1105.1|1107.83|1105.33|1108.06|1105.56|1107.6|1105.1|0
1671168600000|2022-12-16 05:30:00|1107.82|1105.32|1107.14|1104.64|1107.83|1105.33|1107.13|1104.63|0
1671168900000|2022-12-16 05:35:00|1107.13|1104.63|1107.6|1105.1|1107.6|1105.1|1107.13|1104.63|0
1671169200000|2022-12-16 05:40:00|1107.59|1105.09|1108.05|1105.55|1108.06|1105.56|1107.59|1105.09|0
1671169500000|2022-12-16 05:45:00|1108.17|1105.67|1108.05|1105.55|1108.28|1105.78|1108.05|1105.55|0
1671169800000|2022-12-16 05:50:00|1108.06|1105.56|1108.29|1105.79|1108.29|1105.79|1108.05|1105.55|0
1671170100000|2022-12-16 05:55:00|1108.3|1105.8|1108.76|1106.26|1108.76|1106.26|1108.29|1105.79|0
1671170400000|2022-12-16 06:00:00|1108.54|1106.04|1108.53|1106.03|1108.76|1106.26|1108.3|1105.8|0
1671170700000|2022-12-16 06:05:00|1108.41|1105.91|1107.62|1105.12|1108.53|1106.03|1107.61|1105.11|0
1671171000000|2022-12-16 06:10:00|1107.85|1105.35|1107.85|1105.35|1107.85|1105.35|1107.62|1105.12|0
1671171300000|2022-12-16 06:15:00|1107.62|1105.12|1107.85|1105.35|1107.85|1105.35|1107.39|1104.89|0
1671171600000|2022-12-16 06:20:00|1107.86|1105.36|1108.08|1105.58|1108.2|1105.7|1107.86|1105.36|0
1671171900000|2022-12-16 06:25:00|1108.07|1105.57|1107.85|1105.35|1108.07|1105.57|1107.85|1105.35|0
1671172200000|2022-12-16 06:30:00|1108.08|1105.58|1108.3|1105.8|1108.3|1105.8|1108.07|1105.57|0
1671172500000|2022-12-16 06:35:00|1108.31|1105.81|1108.75|1106.25|1108.75|1106.25|1108.3|1105.8|0
1671172800000|2022-12-16 06:40:00|1108.76|1106.26|1107.75|1105.25|1109.1|1106.6|1107.75|1105.25|0
1671173100000|2022-12-16 06:45:00|1107.98|1105.48|1108.1|1105.6|1108.22|1105.72|1107.98|1105.48|0
1671173400000|2022-12-16 06:50:00|1107.99|1105.49|1108.45|1105.95|1108.68|1106.18|1107.99|1105.49|0
1671173700000|2022-12-16 06:55:00|1108.68|1106.18|1109.68|1107.18|1109.91|1107.41|1108.45|1105.95|0
1671174000000|2022-12-16 07:00:00|1109.45|1106.95|1108.77|1106.27|1109.68|1107.18|1108.55|1106.05|0
1671174300000|2022-12-16 07:05:00|1108.66|1106.16|1108.54|1106.04|1109|1106.5|1108.09|1105.59|0
1671174600000|2022-12-16 07:10:00|1108.55|1106.05|1109.23|1106.73|1109.68|1107.18|1108.55|1106.05|0
1671174900000|2022-12-16 07:15:00|1109.22|1106.72|1108.76|1106.26|1109.23|1106.73|1108.54|1106.04|0
1671175200000|2022-12-16 07:20:00|1108.77|1106.27|1108.07|1105.57|1108.77|1106.27|1107.62|1105.12|0
1671175500000|2022-12-16 07:25:00|1108.06|1105.56|1107.84|1105.34|1108.06|1105.56|1107.38|1104.88|0
1671175800000|2022-12-16 07:30:00|1108.06|1105.56|1107.15|1104.65|1108.07|1105.57|1107.04|1104.54|0
1671176100000|2022-12-16 07:35:00|1107.16|1104.66|1108.07|1105.57|1108.3|1105.8|1107.15|1104.65|0
1671176400000|2022-12-16 07:40:00|1108.29|1105.79|1107.83|1105.33|1108.29|1105.79|1107.83|1105.33|0
1671176700000|2022-12-16 07:45:00|1107.72|1105.22|1107.59|1105.09|1107.83|1105.33|1107.14|1104.64|0
1671177000000|2022-12-16 07:50:00|1107.6|1105.1|1107.38|1104.88|1107.82|1105.32|1107.14|1104.64|0
1671177300000|2022-12-16 07:55:00|1107.15|1104.65|1105.99|1103.49|1107.26|1104.76|1105.77|1103.27|0
1671177600000|2022-12-16 08:00:00|1106.44|1103.94|1110.24|1107.74|1110.92|1108.42|1105.1|1102.6|0
1671177900000|2022-12-16 08:05:00|1110.23|1107.73|1109.33|1108.83|1111.93|1111.43|1108.98|1107.51|0
1671178200000|2022-12-16 08:10:00|1109.28|1108.78|1107.83|1107.33|1111.48|1110.98|1107.38|1106.88|8
1671178500000|2022-12-16 08:15:00|1107.78|1107.28|1108.68|1108.18|1108.98|1108.48|1107.73|1107.23|0
1671178800000|2022-12-16 08:20:00|1108.73|1108.23|1109.03|1108.53|1109.38|1108.88|1107.48|1106.98|4
1671179100000|2022-12-16 08:25:00|1109.08|1108.58|1107.43|1106.93|1109.08|1108.58|1107.43|1106.93|5
1671179400000|2022-12-16 08:30:00|1107.23|1106.73|1107.93|1107.43|1108.38|1107.88|1107.13|1106.63|0
1671179700000|2022-12-16 08:35:00|1107.98|1107.48|1107.48|1106.98|1108.23|1107.73|1106.33|1105.83|5
1671180000000|2022-12-16 08:40:00|1107.53|1107.03|1108.23|1107.73|1108.28|1107.78|1107.33|1106.83|0
1671180300000|2022-12-16 08:45:00|1108.28|1107.78|1108.38|1107.88|1108.78|1108.28|1107.88|1107.38|0
1671180600000|2022-12-16 08:50:00|1108.53|1108.03|1102.88|1102.38|1108.58|1108.08|1102.38|1101.88|7
1671180900000|2022-12-16 08:55:00|1102.93|1102.43|1102.53|1102.03|1103.18|1102.68|1102.13|1101.63|1
1671181200000|2022-12-16 09:00:00|1102.58|1102.08|1097.98|1097.48|1102.58|1102.08|1097.98|1097.48|0
1671181500000|2022-12-16 09:05:00|1097.88|1097.38|1099.43|1098.93|1100.28|1099.78|1096.93|1096.43|0
1671181800000|2022-12-16 09:10:00|1099.83|1099.33|1098.73|1098.23|1099.83|1099.33|1098.63|1098.13|0
1671182100000|2022-12-16 09:15:00|1098.83|1098.33|1100.78|1100.28|1100.93|1100.43|1098.83|1098.33|5
1671182400000|2022-12-16 09:20:00|1100.73|1100.23|1097.88|1097.38|1100.78|1100.28|1097.63|1097.13|14
1671182700000|2022-12-16 09:25:00|1097.83|1097.33|1102.98|1102.48|1103.08|1102.58|1097.63|1097.13|0
1671183000000|2022-12-16 09:30:00|1103.03|1102.53|1103.88|1103.38|1104.28|1103.78|1103.03|1102.53|2
1671183300000|2022-12-16 09:35:00|1103.83|1103.33|1102.28|1101.78|1103.93|1103.43|1102.13|1101.63|3
1671183600000|2022-12-16 09:40:00|1102.38|1101.88|1103.03|1102.53|1103.03|1102.53|1101.93|1101.43|0
1671183900000|2022-12-16 09:45:00|1103.13|1102.63|1104.03|1103.53|1104.23|1103.73|1102.88|1102.38|0
1671184200000|2022-12-16 09:50:00|1104.08|1103.58|1104.78|1104.28|1105.03|1104.53|1104.03|1103.53|0
1671184500000|2022-12-16 09:55:00|1104.73|1104.23|1104.88|1104.38|1104.88|1104.38|1104.43|1103.93|0
1671184800000|2022-12-16 10:00:00|1104.83|1104.33|1104.98|1104.48|1104.98|1104.48|1104.33|1103.83|1
1671185100000|2022-12-16 10:05:00|1104.88|1104.38|1104.73|1104.23|1104.93|1104.43|1103.18|1102.68|2
1671185400000|2022-12-16 10:10:00|1104.83|1104.33|1104.93|1104.43|1105.58|1105.08|1104.73|1104.23|0
1671185700000|2022-12-16 10:15:00|1104.88|1104.38|1103.38|1102.88|1104.93|1104.43|1103.28|1102.78|1
1671186000000|2022-12-16 10:20:00|1103.33|1102.83|1101.68|1101.18|1103.53|1103.03|1101.43|1100.93|2
1671186300000|2022-12-16 10:25:00|1101.63|1101.13|1101.38|1100.88|1101.63|1101.13|1100.93|1100.43|0
1671186600000|2022-12-16 10:30:00|1101.33|1100.83|1101.48|1100.98|1101.93|1101.43|1101.28|1100.78|6
1671186900000|2022-12-16 10:35:00|1101.43|1100.93|1101.18|1100.68|1101.58|1101.08|1100.98|1100.48|0
1671187200000|2022-12-16 10:40:00|1101.08|1100.58|1101.28|1100.78|1101.33|1100.83|1100.83|1100.33|0
1671187500000|2022-12-16 10:45:00|1101.23|1100.73|1100.83|1100.33|1101.43|1100.93|1100.63|1100.13|0
1671187800000|2022-12-16 10:50:00|1100.78|1100.28|1100.13|1099.63|1101.33|1100.83|1099.53|1099.03|27
1671188100000|2022-12-16 10:55:00|1099.93|1099.43|1099.58|1099.08|1100.18|1099.68|1098.78|1098.28|41
1671188400000|2022-12-16 11:00:00|1099.63|1099.13|1098.53|1098.03|1099.68|1099.18|1098.18|1097.68|39
1671188700000|2022-12-16 11:05:00|1098.48|1097.98|1098.73|1098.23|1098.73|1098.23|1098.23|1097.73|0
1671189000000|2022-12-16 11:10:00|1098.78|1098.28|1099.73|1099.23|1099.93|1099.43|1098.73|1098.23|0
1671189300000|2022-12-16 11:15:00|1099.78|1099.28|1100.38|1099.88|1100.48|1099.98|1099.33|1098.83|0
1671189600000|2022-12-16 11:20:00|1100.33|1099.83|1099.73|1099.23|1100.53|1100.03|1099.73|1099.23|0
1671189900000|2022-12-16 11:25:00|1099.78|1099.28|1100.88|1100.38|1101.03|1100.53|1099.78|1099.28|0
1671190200000|2022-12-16 11:30:00|1100.93|1100.43|1102.18|1101.68|1102.23|1101.73|1100.53|1100.03|0
1671190500000|2022-12-16 11:35:00|1102.13|1101.63|1102.08|1101.58|1102.33|1101.83|1101.13|1100.63|0
1671190800000|2022-12-16 11:40:00|1101.98|1101.48|1102.28|1101.78|1102.28|1101.78|1101.68|1101.18|0
1671191100000|2022-12-16 11:45:00|1102.18|1101.68|1102.23|1101.73|1102.78|1102.28|1101.98|1101.48|0
1671191400000|2022-12-16 11:50:00|1102.38|1101.88|1103.08|1102.58|1103.08|1102.58|1102.08|1101.58|0
1671191700000|2022-12-16 11:55:00|1102.98|1102.48|1101.98|1101.48|1103.38|1102.88|1101.88|1101.38|0
1671192000000|2022-12-16 12:00:00|1102.08|1101.58|1104.08|1103.58|1104.08|1103.58|1102.08|1101.58|0
1671192300000|2022-12-16 12:05:00|1103.98|1103.48|1103.38|1102.88|1104.73|1104.23|1103.38|1102.88|0
1671192600000|2022-12-16 12:10:00|1103.33|1102.83|1103.08|1102.58|1103.38|1102.88|1102.58|1102.08|0
1671192900000|2022-12-16 12:15:00|1102.98|1102.48|1103.43|1102.93|1103.48|1102.98|1102.73|1102.23|0
1671193200000|2022-12-16 12:20:00|1103.48|1102.98|1101.93|1101.43|1103.48|1102.98|1101.93|1101.43|0
1671193500000|2022-12-16 12:25:00|1101.83|1101.33|1100.78|1100.28|1101.88|1101.38|1100.08|1099.58|0
1671193800000|2022-12-16 12:30:00|1100.73|1100.23|1101.03|1100.53|1101.03|1100.53|1100.53|1100.03|0
1671194100000|2022-12-16 12:35:00|1101.08|1100.58|1100.63|1100.13|1101.53|1101.03|1100.58|1100.08|3
1671194400000|2022-12-16 12:40:00|1100.64|1100.14|1101.49|1100.99|1101.49|1100.99|1100.64|1100.14|1
1671194700000|2022-12-16 12:45:00|1101.54|1101.04|1101.64|1101.14|1102.24|1101.74|1101.54|1101.04|0
1671195000000|2022-12-16 12:50:00|1101.69|1101.19|1102.19|1101.69|1102.39|1101.89|1101.69|1101.19|0
1671195300000|2022-12-16 12:55:00|1102.24|1101.74|1103.39|1102.89|1103.44|1102.94|1102.24|1101.74|0
1671195600000|2022-12-16 13:00:00|1103.34|1102.84|1102.24|1101.74|1103.44|1102.94|1102.14|1101.64|0
1671195900000|2022-12-16 13:05:00|1102.19|1101.69|1101.99|1101.49|1102.24|1101.74|1101.14|1100.64|0
1671196200000|2022-12-16 13:10:00|1101.94|1101.44|1100.59|1100.09|1101.94|1101.44|1100.39|1099.89|0
1671196500000|2022-12-16 13:15:00|1100.49|1099.99|1100.24|1099.74|1101.39|1100.89|1100.24|1099.74|0
1671196800000|2022-12-16 13:20:00|1100.14|1099.64|1099.84|1099.34|1100.74|1100.24|1099.39|1098.89|0
1671197100000|2022-12-16 13:25:00|1099.79|1099.29|1100.99|1100.49|1101.34|1100.84|1099.79|1099.29|0
1671197400000|2022-12-16 13:30:00|1100.94|1100.44|1100.64|1100.14|1101.29|1100.79|1100.59|1100.09|0
1671197700000|2022-12-16 13:35:00|1100.59|1100.09|1100.09|1099.59|1100.79|1100.29|1099.94|1099.44|0
1671198000000|2022-12-16 13:40:00|1100.14|1099.64|1100.79|1100.29|1100.79|1100.29|1099.89|1099.39|0
1671198300000|2022-12-16 13:45:00|1100.84|1100.34|1100.94|1100.44|1101.69|1101.19|1100.79|1100.29|0
1671198600000|2022-12-16 13:50:00|1100.89|1100.39|1101.59|1101.09|1101.84|1101.34|1100.89|1100.39|0
1671198900000|2022-12-16 13:55:00|1101.54|1101.04|1101.74|1101.24|1101.84|1101.34|1100.94|1100.44|0
1671199200000|2022-12-16 14:00:00|1101.69|1101.19|1099.79|1099.29|1101.94|1101.44|1099.69|1099.19|6
1671199500000|2022-12-16 14:05:00|1099.74|1099.24|1099.69|1099.19|1100.64|1100.14|1099.49|1098.99|0
1671199800000|2022-12-16 14:10:00|1099.74|1099.24|1101.64|1101.14|1101.79|1101.29|1099.74|1099.24|0
1671200100000|2022-12-16 14:15:00|1101.69|1101.19|1101.29|1100.79|1102.34|1101.84|1101.29|1100.79|3
1671200400000|2022-12-16 14:20:00|1101.54|1101.04|1101.29|1100.79|1101.59|1101.09|1100.24|1099.74|25
1671200700000|2022-12-16 14:25:00|1101.24|1100.74|1101.64|1101.14|1101.69|1101.19|1099.99|1099.49|30
1671201000000|2022-12-16 14:30:00|1101.69|1101.19|1102.24|1101.74|1103.29|1102.79|1101.29|1100.79|0
1671201300000|2022-12-16 14:35:00|1102.29|1101.79|1101.39|1100.89|1103.44|1102.94|1100.74|1100.24|2
1671201600000|2022-12-16 14:40:00|1101.44|1100.94|1103.19|1102.69|1103.39|1102.89|1100.84|1100.34|0
1671201900000|2022-12-16 14:45:00|1103.24|1102.74|1103.79|1103.29|1103.84|1103.34|1102.34|1101.84|10
1671202200000|2022-12-16 14:50:00|1103.84|1103.34|1103.89|1103.39|1104.19|1103.69|1102.29|1101.79|18
1671202500000|2022-12-16 14:55:00|1103.94|1103.44|1104.64|1104.14|1105.34|1104.84|1103.89|1103.39|0
1671202800000|2022-12-16 15:00:00|1104.74|1104.24|1103.29|1102.79|1104.74|1104.24|1102.14|1101.64|2
1671203100000|2022-12-16 15:05:00|1103.34|1102.84|1103.24|1102.74|1103.79|1103.29|1102.54|1102.04|0
1671203400000|2022-12-16 15:10:00|1103.15|1102.65|1101.8|1101.3|1103.35|1102.85|1101.8|1101.3|1
1671203700000|2022-12-16 15:15:00|1101.85|1101.35|1102.95|1102.45|1103|1102.5|1101.5|1101|0
1671204300000|2022-12-16 15:25:00|||||||||159
1671207600000|2022-12-16 16:20:00|1105.74|1103.24|1105.25|1102.75|1106.2|1103.7|1105.25|1102.75|0
1671207900000|2022-12-16 16:25:00|1105.26|1102.76|1105.26|1102.76|1106.18|1103.68|1105.03|1102.53|0
1671208200000|2022-12-16 16:30:00|1105.27|1102.77|1105.51|1103.01|1106.65|1104.15|1105.05|1102.55|0
1671208500000|2022-12-16 16:35:00|1105.28|1102.78|1105.06|1102.56|1105.53|1103.03|1104.82|1102.32|0
1671208800000|2022-12-16 16:40:00|1105.07|1102.57|1103.68|1101.18|1105.29|1102.79|1103.45|1100.95|0
1671209100000|2022-12-16 16:45:00|1103.69|1101.19|1102.74|1100.24|1104.14|1101.64|1102.51|1100.01|0
1671209400000|2022-12-16 16:50:00|1102.97|1100.47|1103.2|1100.7|1103.44|1100.94|1102.74|1100.24|0
1671209700000|2022-12-16 16:55:00|1103.21|1100.71|1102.16|1099.66|1103.21|1100.71|1101.81|1099.31|0
1671210000000|2022-12-16 17:00:00|1102.27|1099.77|1103.2|1100.7|1103.43|1100.93|1102.27|1099.77|0
1671210300000|2022-12-16 17:05:00|1103.19|1100.69|1102.73|1100.23|1103.2|1100.7|1102.72|1100.22|0
1671210600000|2022-12-16 17:10:00|1102.95|1100.45|1102.5|1100|1103.2|1100.7|1102.5|1100|0
1671210900000|2022-12-16 17:15:00|1102.51|1100.01|1103.44|1100.94|1103.44|1100.94|1102.27|1099.77|0
1671211200000|2022-12-16 17:20:00|1103.43|1100.93|1102.98|1100.48|1103.44|1100.94|1102.5|1100|0
1671211500000|2022-12-16 17:25:00|1102.97|1100.47|1103.21|1100.71|1103.21|1100.71|1102.63|1100.13|0
1671211800000|2022-12-16 17:30:00|1102.98|1100.48|1103.44|1100.94|1103.45|1100.95|1102.98|1100.48|0
1671212100000|2022-12-16 17:35:00|1103.32|1100.82|1104.14|1101.64|1104.61|1102.11|1103.21|1100.71|0
1671212400000|2022-12-16 17:40:00|1103.91|1101.41|1102.96|1100.46|1103.91|1101.41|1102.96|1100.46|0
1671212700000|2022-12-16 17:45:00|1102.95|1100.45|1103.19|1100.69|1103.42|1100.92|1102.72|1100.22|0
1671213000000|2022-12-16 17:50:00|1103.18|1100.68|1102.71|1100.21|1103.19|1100.69|1102.7|1100.2|0
1671213300000|2022-12-16 17:55:00|1102.7|1100.2|1102.47|1099.97|1102.94|1100.44|1102.46|1099.96|0
1671213600000|2022-12-16 18:00:00|1102.48|1099.98|1102.7|1100.2|1102.94|1100.44|1102.47|1099.97|0
1671213900000|2022-12-16 18:05:00|1102.82|1100.32|1103.16|1100.66|1103.28|1100.78|1102.58|1100.08|0
1671214200000|2022-12-16 18:10:00|1103.17|1100.67|1102.94|1100.44|1103.4|1100.9|1102.7|1100.2|0
1671214500000|2022-12-16 18:15:00|1103.17|1100.67|1102.71|1100.21|1103.42|1100.92|1102.71|1100.21|0
1671214800000|2022-12-16 18:20:00|1102.7|1100.2|1102.71|1100.21|1102.94|1100.44|1102.48|1099.98|0
1671215100000|2022-12-16 18:25:00|1102.59|1100.09|1102.25|1099.75|1102.71|1100.21|1102.25|1099.75|0
1671215400000|2022-12-16 18:30:00|1102.36|1099.86|1103.63|1101.13|1103.64|1101.14|1102.36|1099.86|0
1671215700000|2022-12-16 18:35:00|1103.4|1100.9|1103.39|1100.89|1103.87|1101.37|1103.39|1100.89|0
1671216000000|2022-12-16 18:40:00|1103.51|1101.01|1103.63|1101.13|1103.86|1101.36|1103.39|1100.89|0
1671216300000|2022-12-16 18:45:00|1103.86|1101.36|1104.21|1101.71|1104.33|1101.83|1103.63|1101.13|0
1671216600000|2022-12-16 18:50:00|1104.1|1101.6|1103.86|1101.36|1104.33|1101.83|1103.62|1101.12|0
1671216900000|2022-12-16 18:55:00|1103.87|1101.37|1103.86|1101.36|1104.1|1101.6|1103.62|1101.12|0
1671217200000|2022-12-16 19:00:00|1103.75|1101.25|1104.09|1101.59|1104.33|1101.83|1103.63|1101.13|0
1671217500000|2022-12-16 19:05:00|1104.08|1101.58|1104.33|1101.83|1104.56|1102.06|1103.85|1101.35|0
1671217800000|2022-12-16 19:10:00|1104.34|1101.84|1105.27|1102.77|1105.27|1102.77|1104.33|1101.83|0
1671218100000|2022-12-16 19:15:00|1105.26|1102.76|1105.03|1102.53|1105.5|1103|1104.8|1102.3|0
1671218400000|2022-12-16 19:20:00|1104.8|1102.3|1104.55|1102.05|1105.03|1102.53|1104.31|1101.81|0
1671218700000|2022-12-16 19:25:00|1104.44|1101.94|1104.31|1101.81|1104.56|1102.06|1104.2|1101.7|0
1671219000000|2022-12-16 19:30:00|1104.2|1101.7|1103.72|1101.22|1104.32|1101.82|1103.6|1101.1|0
1671219300000|2022-12-16 19:35:00|1103.61|1101.11|1103.85|1101.35|1104.31|1101.81|1103.61|1101.11|0
1671219600000|2022-12-16 19:40:00|1104.08|1101.58|1104.08|1101.58|1104.31|1101.81|1103.85|1101.35|0
1671219900000|2022-12-16 19:45:00|1104.31|1101.81|1104.55|1102.05|1104.55|1102.05|1103.84|1101.34|0
1671220200000|2022-12-16 19:50:00|1104.54|1102.04|1105.71|1103.21|1105.72|1103.22|1104.54|1102.04|0
1671220500000|2022-12-16 19:55:00|1105.72|1103.22|1106.19|1103.69|1106.66|1104.16|1105.48|1102.98|0
1671220800000|2022-12-16 20:00:00|1105.96|1103.46|1105.96|1103.46|1106.67|1104.17|1105.96|1103.46|0
1671221100000|2022-12-16 20:05:00|1105.73|1103.23|1105.04|1102.54|1105.96|1103.46|1105.03|1102.53|0
1671221400000|2022-12-16 20:10:00|1105.03|1102.53|1106.46|1103.96|1106.69|1104.19|1105.03|1102.53|0
1671221700000|2022-12-16 20:15:00|1106.47|1103.97|1106.69|1104.19|1107.39|1104.89|1106.46|1103.96|0
1671222000000|2022-12-16 20:20:00|1106.68|1104.18|1106.94|1104.44|1107.39|1104.89|1106.68|1104.18|0
1671222300000|2022-12-16 20:25:00|1106.93|1104.43|1106.94|1104.44|1107.4|1104.9|1106.69|1104.19|0
1671222600000|2022-12-16 20:30:00|1107.06|1104.56|1107.65|1105.15|1107.9|1105.4|1106.94|1104.44|0
1671222900000|2022-12-16 20:35:00|1107.64|1105.14|1107.87|1105.37|1108.12|1105.62|1107.18|1104.68|0
1671223200000|2022-12-16 20:40:00|1107.88|1105.38|1107.41|1104.91|1108.13|1105.63|1107.41|1104.91|0
1671223500000|2022-12-16 20:45:00|1107.4|1104.9|1107.18|1104.68|1107.89|1105.39|1106.95|1104.45|0
1671223800000|2022-12-16 20:50:00|1106.95|1104.45|1106.94|1104.44|1107.42|1104.92|1106.11|1103.61|0
1671224100000|2022-12-16 20:55:00|1107.05|1104.55|1107.34|1104.84|1107.87|1105.37|1106.94|1104.44|0
1671224400000|2022-12-16 21:00:00|1107.25|1104.75|1106.32|1103.82|1107.44|1104.94|1105.39|1102.89|0
1671224700000|2022-12-16 21:05:00|1106.34|1103.84|1107.04|1104.54|1107.3|1104.8|1106.27|1103.77|0
1671225000000|2022-12-16 21:10:00|1107.11|1104.61|1106.27|1103.77|1107.18|1104.68|1106.16|1103.66|0
1671225300000|2022-12-16 21:15:00|1106.23|1103.73|1106.18|1103.68|1106.67|1104.17|1106.04|1103.54|0
1671225600000|2022-12-16 21:20:00|1106.16|1103.66|1105.88|1103.38|1106.27|1103.77|1105.69|1103.19|0
1671225900000|2022-12-16 21:25:00|1105.9|1103.4|1106.3|1103.8|1106.72|1104.22|1105.64|1103.14|0
1671226200000|2022-12-16 21:30:00|1106.27|1103.77|1105.69|1103.19|1106.27|1103.77|1105.69|1103.19|0
1671226500000|2022-12-16 21:35:00|1105.74|1103.24|1105.83|1103.33|1106.23|1103.73|1105.74|1103.24|0
1671226800000|2022-12-16 21:40:00|1105.88|1103.38|1105.78|1103.28|1106.13|1103.63|1105.74|1103.24|0
1671227100000|2022-12-16 21:45:00|1105.79|1103.29|1105.71|1103.21|1105.97|1103.47|1105.6|1103.1|0
1671227400000|2022-12-16 21:50:00|1105.72|1103.22|1105.95|1103.45|1106.04|1103.54|1105.55|1103.05|0
1671227700000|2022-12-16 21:55:00|1105.97|1103.47|1106.06|1103.56|1106.27|1103.77|1105.88|1103.38|0
1671228000000|2022-12-16 22:00:00|1106.08|1103.58|1106.08|1103.58|1106.08|1103.58|1106.08|1103.58|0
1671404400000|2022-12-18 23:00:00|1107.24|1104.74|1107.08|1104.58|1107.38|1104.88|1106.82|1104.32|0
1671404700000|2022-12-18 23:05:00|1107.1|1104.6|1108.08|1105.58|1108.15|1105.65|1107.1|1104.6|0
1671405000000|2022-12-18 23:10:00|1108.1|1105.6|1108.31|1105.81|1108.48|1105.98|1108.06|1105.56|0
1671405300000|2022-12-18 23:15:00|1108.36|1105.86|1109.42|1106.92|1109.47|1106.97|1108.31|1105.81|0
1671405600000|2022-12-18 23:20:00|1109.47|1106.97|1110.66|1108.16|1110.73|1108.23|1109.47|1106.97|0
1671405900000|2022-12-18 23:25:00|1110.63|1108.13|1110.47|1107.97|1110.87|1108.37|1110.47|1107.97|0
1671406200000|2022-12-18 23:30:00|1110.45|1107.95|1110.24|1107.74|1110.47|1107.97|1110.07|1107.57|0
1671406500000|2022-12-18 23:35:00|1110.26|1107.76|1110.33|1107.83|1110.42|1107.92|1110.21|1107.71|0
1671406800000|2022-12-18 23:40:00|1110.35|1107.85|1110.24|1107.74|1110.35|1107.85|1110.12|1107.62|0
1671407100000|2022-12-18 23:45:00|1110.23|1107.73|1109.89|1107.39|1110.23|1107.73|1109.79|1107.29|0
1671407400000|2022-12-18 23:50:00|1109.84|1107.34|1109.93|1107.43|1109.98|1107.48|1109.84|1107.34|0
1671407700000|2022-12-18 23:55:00|1109.94|1107.44|1109.65|1107.15|1110.03|1107.53|1109.65|1107.15|0
1671408000000|2022-12-19 00:00:00|1109.66|1107.16|1110.26|1107.76|1110.38|1107.88|1109.66|1107.16|0
1671408300000|2022-12-19 00:05:00|1110.24|1107.74|1110.12|1107.62|1110.42|1107.92|1110.07|1107.57|0
1671408600000|2022-12-19 00:10:00|1110.14|1107.64|1110.1|1107.6|1110.4|1107.9|1109.98|1107.48|0
1671408900000|2022-12-19 00:15:00|1110.08|1107.58|1109.58|1107.08|1110.24|1107.74|1109.12|1106.62|0
1671409200000|2022-12-19 00:20:00|1109.69|1107.19|1109.35|1106.85|1109.8|1107.3|1108.89|1106.39|0
1671409500000|2022-12-19 00:25:00|1109.47|1106.97|1109.81|1107.31|1110.27|1107.77|1109.46|1106.96|0
1671409800000|2022-12-19 00:30:00|1109.82|1107.32|1109.35|1106.85|1109.82|1107.32|1109.35|1106.85|0
1671410100000|2022-12-19 00:35:00|1109.36|1106.86|1110.04|1107.54|1110.27|1107.77|1109.36|1106.86|0
1671410400000|2022-12-19 00:40:00|1110.03|1107.53|1110.04|1107.54|1110.05|1107.55|1109.81|1107.31|0
1671410700000|2022-12-19 00:45:00|1109.82|1107.32|1108.9|1106.4|1109.82|1107.32|1108.79|1106.29|0
1671411000000|2022-12-19 00:50:00|1108.89|1106.39|1109.13|1106.63|1109.13|1106.63|1108.89|1106.39|0
1671411300000|2022-12-19 00:55:00|1109.12|1106.62|1109.36|1106.86|1109.36|1106.86|1109.12|1106.62|0
1671411600000|2022-12-19 01:00:00|1108.9|1106.4|1109.82|1107.32|1110.27|1107.77|1108.68|1106.18|0
1671411900000|2022-12-19 01:05:00|1109.81|1107.31|1109.59|1107.09|1109.82|1107.32|1109.36|1106.86|0
1671412200000|2022-12-19 01:10:00|1109.82|1107.32|1110.28|1107.78|1110.29|1107.79|1109.59|1107.09|0
1671412500000|2022-12-19 01:15:00|1110.96|1108.46|1110.96|1108.46|1111.19|1108.69|1110.73|1108.23|0
1671412800000|2022-12-19 01:20:00|1110.95|1108.45|1112.19|1109.69|1112.19|1109.69|1110.73|1108.23|0
1671413100000|2022-12-19 01:25:00|1112.18|1109.68|1112.41|1109.91|1112.64|1110.14|1112.18|1109.68|0
1671413400000|2022-12-19 01:30:00|1112.64|1110.14|1113.64|1111.14|1113.64|1111.14|1112.64|1110.14|0
1671413700000|2022-12-19 01:35:00|1113.65|1111.15|1113.19|1110.69|1113.65|1111.15|1113.19|1110.69|0
1671414000000|2022-12-19 01:40:00|1113.18|1110.68|1112.74|1110.24|1113.42|1110.92|1112.51|1110.01|0
1671414300000|2022-12-19 01:45:00|1112.96|1110.46|1112.73|1110.23|1112.97|1110.47|1112.73|1110.23|0
1671414600000|2022-12-19 01:50:00|1112.51|1110.01|1112.27|1109.77|1112.73|1110.23|1112.27|1109.77|0
1671414900000|2022-12-19 01:55:00|1112.28|1109.78|1112.5|1110|1112.73|1110.23|1112.27|1109.77|0
1671415200000|2022-12-19 02:00:00|1112.51|1110.01|1112.5|1110|1112.74|1110.24|1112.5|1110|0
1671415500000|2022-12-19 02:05:00|1112.51|1110.01|1112.73|1110.23|1112.96|1110.46|1112.5|1110|0
1671415800000|2022-12-19 02:10:00|1112.72|1110.22|1112.5|1110|1112.72|1110.22|1112.5|1110|0
1671416100000|2022-12-19 02:15:00|1112.49|1109.99|1112.26|1109.76|1112.5|1110|1112.03|1109.53|0
1671416400000|2022-12-19 02:20:00|1112.03|1109.53|1112.03|1109.53|1112.26|1109.76|1112.03|1109.53|0
1671416700000|2022-12-19 02:25:00|1112.04|1109.54|1112.26|1109.76|1112.27|1109.77|1112.03|1109.53|0
1671417000000|2022-12-19 02:30:00|1112.27|1109.77|1112.04|1109.54|1112.27|1109.77|1112.04|1109.54|0
1671417300000|2022-12-19 02:35:00|1112.03|1109.53|1111.81|1109.31|1112.03|1109.53|1111.58|1109.08|0
1671417600000|2022-12-19 02:40:00|1111.8|1109.3|1112.03|1109.53|1112.03|1109.53|1111.58|1109.08|0
1671417900000|2022-12-19 02:45:00|1112.26|1109.76|1112.26|1109.76|1112.26|1109.76|1112.03|1109.53|0
1671418200000|2022-12-19 02:50:00|1112.49|1109.99|1112.72|1110.22|1112.72|1110.22|1112.49|1109.99|0
1671418500000|2022-12-19 02:55:00|1112.71|1110.21|1112.94|1110.44|1112.95|1110.45|1112.71|1110.21|0
1671418800000|2022-12-19 03:00:00|1112.72|1110.22|1112.95|1110.45|1112.95|1110.45|1112.72|1110.22|0
1671419100000|2022-12-19 03:05:00|1112.94|1110.44|1113.18|1110.68|1113.41|1110.91|1112.94|1110.44|0
1671419400000|2022-12-19 03:10:00|1113.41|1110.91|1112.95|1110.45|1113.41|1110.91|1112.95|1110.45|0
1671419700000|2022-12-19 03:15:00|1112.72|1110.22|1112.5|1110|1112.72|1110.22|1112.49|1109.99|0
1671420000000|2022-12-19 03:20:00|1112.61|1110.11|1112.49|1109.99|1112.72|1110.22|1112.49|1109.99|0
1671420300000|2022-12-19 03:25:00|1112.5|1110|1112.72|1110.22|1112.73|1110.23|1112.5|1110|0
1671420600000|2022-12-19 03:30:00|1112.73|1110.23|1112.49|1109.99|1112.73|1110.23|1112.49|1109.99|0
1671420900000|2022-12-19 03:35:00|1112.26|1109.76|1112.49|1109.99|1112.49|1109.99|1112.26|1109.76|0
1671421200000|2022-12-19 03:40:00|1112.37|1109.87|1112.49|1109.99|1112.49|1109.99|1112.37|1109.87|0
1671421800000|2022-12-19 03:50:00|1112.72|1110.22|1112.5|1110|1112.72|1110.22|1112.49|1109.99|0
1671422100000|2022-12-19 03:55:00|1112.72|1110.22|1112.5|1110|1112.72|1110.22|1112.49|1109.99|0
1671422400000|2022-12-19 04:00:00|1112.49|1109.99|1112.72|1110.22|1112.73|1110.23|1112.49|1109.99|0
1671422700000|2022-12-19 04:05:00|1112.5|1110|1112.5|1110|1112.5|1110|1112.5|1110|0
1671423000000|2022-12-19 04:10:00|1112.49|1109.99|1112.72|1110.22|1112.72|1110.22|1112.49|1109.99|0
1671423300000|2022-12-19 04:15:00|1112.95|1110.45|1112.95|1110.45|1112.95|1110.45|1112.95|1110.45|0
1671423600000|2022-12-19 04:20:00|1112.72|1110.22|1112.72|1110.22|1112.72|1110.22|1112.72|1110.22|0
1671423900000|2022-12-19 04:25:00|1112.73|1110.23|1112.5|1110|1112.96|1110.46|1112.5|1110|0
1671424800000|2022-12-19 04:40:00|1112.73|1110.23|1112.5|1110|1112.73|1110.23|1112.5|1110|0
1671425100000|2022-12-19 04:45:00|1112.72|1110.22|1112.72|1110.22|1112.73|1110.23|1112.72|1110.22|0
1671425400000|2022-12-19 04:50:00|1112.73|1110.23|1112.72|1110.22|1112.95|1110.45|1112.72|1110.22|0
1671425700000|2022-12-19 04:55:00|1112.61|1110.11|1112.49|1109.99|1112.61|1110.11|1112.49|1109.99|0
1671426000000|2022-12-19 05:00:00|1112.26|1109.76|1112.04|1109.54|1112.27|1109.77|1112.04|1109.54|0
1671426300000|2022-12-19 05:05:00|1112.03|1109.53|1112.03|1109.53|1112.03|1109.53|1112.03|1109.53|0
1671426600000|2022-12-19 05:10:00|1111.92|1109.42|1111.35|1108.85|1111.92|1109.42|1111.34|1108.84|0
1671426900000|2022-12-19 05:15:00|1111.57|1109.07|1111.34|1108.84|1111.58|1109.08|1111.34|1108.84|0
1671427200000|2022-12-19 05:20:00|1111.35|1108.85|1111.34|1108.84|1111.57|1109.07|1111.34|1108.84|0
1671427500000|2022-12-19 05:25:00|1111.35|1108.85|1111.35|1108.85|1111.35|1108.85|1111.34|1108.84|0
1671427800000|2022-12-19 05:30:00|1111.34|1108.84|1111.11|1108.61|1111.8|1109.3|1111.1|1108.6|0
1671428100000|2022-12-19 05:35:00|1111.1|1108.6|1110.64|1108.14|1111.1|1108.6|1110.64|1108.14|0
1671428400000|2022-12-19 05:40:00|1110.65|1108.15|1110.87|1108.37|1111.1|1108.6|1110.64|1108.14|0
1671428700000|2022-12-19 05:45:00|1111.1|1108.6|1111.34|1108.84|1111.56|1109.06|1111.1|1108.6|0
1671429000000|2022-12-19 05:50:00|1111.56|1109.06|1111.33|1108.83|1111.56|1109.06|1111.33|1108.83|0
1671429300000|2022-12-19 05:55:00|1111.34|1108.84|1111.45|1108.95|1111.57|1109.07|1111.33|1108.83|0
1671429600000|2022-12-19 06:00:00|1111.56|1109.06|1111.8|1109.3|1111.8|1109.3|1111.34|1108.84|0
1671429900000|2022-12-19 06:05:00|1111.68|1109.18|1111.79|1109.29|1111.8|1109.3|1111.57|1109.07|0
1671430200000|2022-12-19 06:10:00|1111.8|1109.3|1112.03|1109.53|1112.03|1109.53|1111.57|1109.07|0
1671430500000|2022-12-19 06:15:00|1111.92|1109.42|1112.26|1109.76|1112.49|1109.99|1111.8|1109.3|0
1671430800000|2022-12-19 06:20:00|1112.37|1109.87|1111.26|1108.76|1112.49|1109.99|1111.26|1108.76|0
1671431100000|2022-12-19 06:25:00|1111.48|1108.98|1111.49|1108.99|1111.49|1108.99|1111.26|1108.76|0
1671431400000|2022-12-19 06:30:00|1111.26|1108.76|1111.04|1108.54|1111.49|1108.99|1111.03|1108.53|0
1671431700000|2022-12-19 06:35:00|1111.15|1108.65|1111.27|1108.77|1111.27|1108.77|1111.15|1108.65|0
1671432000000|2022-12-19 06:40:00|1111.04|1108.54|1110.81|1108.31|1111.04|1108.54|1110.81|1108.31|0
1671432300000|2022-12-19 06:45:00|1111.04|1108.54|1111.04|1108.54|1111.27|1108.77|1110.81|1108.31|0
1671432600000|2022-12-19 06:50:00|1110.81|1108.31|1110.81|1108.31|1111.04|1108.54|1110.81|1108.31|0
1671432900000|2022-12-19 06:55:00|1109.81|1107.31|1110.73|1108.23|1110.73|1108.23|1109.81|1107.31|0
1671433200000|2022-12-19 07:00:00|1110.51|1108.01|1109.83|1107.33|1110.97|1108.47|1109.82|1107.32|0
1671433500000|2022-12-19 07:05:00|1109.6|1107.1|1109.83|1107.33|1110.06|1107.56|1109.37|1106.87|0
1671433800000|2022-12-19 07:10:00|1109.82|1107.32|1110.05|1107.55|1110.06|1107.56|1109.82|1107.32|0
1671434100000|2022-12-19 07:15:00|1110.06|1107.56|1108.59|1106.09|1110.06|1107.56|1108.37|1105.87|0
1671434400000|2022-12-19 07:20:00|1108.82|1106.32|1108.82|1106.32|1109.05|1106.55|1108.59|1106.09|0
1671434700000|2022-12-19 07:25:00|1108.59|1106.09|1109.28|1106.78|1109.28|1106.78|1108.59|1106.09|0
1671435000000|2022-12-19 07:30:00|1109.05|1106.55|1108.37|1105.87|1109.05|1106.55|1108.14|1105.64|0
1671435300000|2022-12-19 07:35:00|1108.59|1106.09|1108.37|1105.87|1108.59|1106.09|1108.14|1105.64|0
1671435600000|2022-12-19 07:40:00|1108.6|1106.1|1108.37|1105.87|1108.6|1106.1|1108.14|1105.64|0
1671435900000|2022-12-19 07:45:00|1108.14|1105.64|1107.91|1105.41|1108.37|1105.87|1107.68|1105.18|0
1671436200000|2022-12-19 07:50:00|1108.03|1105.53|1108.59|1106.09|1108.82|1106.32|1107.91|1105.41|0
1671436500000|2022-12-19 07:55:00|1108.82|1106.32|1109.05|1106.55|1109.5|1107|1108.82|1106.32|0
1671436800000|2022-12-19 08:00:00|1108.82|1106.32|1102.6|1102.1|1110.19|1107.69|1102.5|1102|0
1671437100000|2022-12-19 08:05:00|1102.65|1102.15|1102.8|1102.3|1104.4|1103.9|1102.4|1101.9|0
1671437400000|2022-12-19 08:10:00|1103|1102.5|1104.7|1104.2|1104.9|1104.4|1102.8|1102.3|0
1671437700000|2022-12-19 08:15:00|1104.65|1104.15|1106.25|1105.75|1106.45|1105.95|1104.45|1103.95|3
1671438000000|2022-12-19 08:20:00|1106.3|1105.8|1107.7|1107.2|1108.15|1107.65|1106.3|1105.8|0
1671438300000|2022-12-19 08:25:00|1107.75|1107.25|1108.35|1107.85|1108.4|1107.9|1107.25|1106.75|1
1671438600000|2022-12-19 08:30:00|1108.45|1107.95|1106.95|1106.45|1108.75|1108.25|1106.25|1105.75|0
1671438900000|2022-12-19 08:35:00|1106.9|1106.4|1108.55|1108.05|1108.95|1108.45|1106.85|1106.35|0
1671439200000|2022-12-19 08:40:00|1108.6|1108.1|1111.05|1110.55|1111.15|1110.65|1108.6|1108.1|11
1671439500000|2022-12-19 08:45:00|1111.15|1110.65|1109.5|1109|1111.15|1110.65|1108.75|1108.25|16
1671439800000|2022-12-19 08:50:00|1109.52|1109.02|1110.32|1109.82|1110.47|1109.97|1109.12|1108.62|0
1671440100000|2022-12-19 08:55:00|1110.37|1109.87|1110.17|1109.67|1110.37|1109.87|1109.02|1108.52|0
1671440400000|2022-12-19 09:00:00|1110.12|1109.62|1109.77|1109.27|1110.12|1109.62|1109.32|1108.82|0
1671440700000|2022-12-19 09:05:00|1109.87|1109.37|1109.77|1109.27|1109.92|1109.42|1108.92|1108.42|1
1671441000000|2022-12-19 09:10:00|1109.72|1109.22|1110.22|1109.72|1111.32|1110.82|1108.72|1108.22|0
1671441300000|2022-12-19 09:15:00|1110.17|1109.67|1109.97|1109.47|1110.47|1109.97|1109.72|1109.22|0
1671441600000|2022-12-19 09:20:00|1110.02|1109.52|1110.82|1110.32|1111.17|1110.67|1110.02|1109.52|0
1671441900000|2022-12-19 09:25:00|1110.77|1110.27|1110.97|1110.47|1111.32|1110.82|1110.57|1110.07|0
1671442200000|2022-12-19 09:30:00|1111.02|1110.52|1110.47|1109.97|1111.02|1110.52|1109.62|1109.12|0
1671442500000|2022-12-19 09:35:00|1110.42|1109.92|1110.97|1110.47|1111.37|1110.87|1110.32|1109.82|0
1671442800000|2022-12-19 09:40:00|1110.92|1110.42|1108.42|1107.92|1110.92|1110.42|1108.12|1107.62|0
1671443100000|2022-12-19 09:45:00|1108.37|1107.87|1108.07|1107.57|1108.62|1108.12|1107.47|1106.97|9
1671443400000|2022-12-19 09:50:00|1108.12|1107.62|1108.52|1108.02|1108.97|1108.47|1108.12|1107.62|0
1671443700000|2022-12-19 09:55:00|1108.47|1107.97|1109.52|1109.02|1109.72|1109.22|1108.47|1107.97|0
1671444000000|2022-12-19 10:00:00|1109.57|1109.07|1109.42|1108.92|1109.77|1109.27|1109.32|1108.82|0
1671444300000|2022-12-19 10:05:00|1109.37|1108.87|1108.02|1107.52|1109.37|1108.87|1108.02|1107.52|3
1671444600000|2022-12-19 10:10:00|1107.97|1107.47|1108.17|1107.67|1108.17|1107.67|1107.57|1107.07|1
1671444900000|2022-12-19 10:15:00|1108.22|1107.72|1109.67|1109.17|1109.67|1109.17|1108.17|1107.67|11
1671445200000|2022-12-19 10:20:00|1109.62|1109.12|1110.32|1109.82|1110.67|1110.17|1109.42|1108.92|0
1671445500000|2022-12-19 10:25:00|1110.27|1109.77|1109.77|1109.27|1110.27|1109.77|1109.47|1108.97|0
1671445800000|2022-12-19 10:30:00|1109.87|1109.37|1108.72|1108.22|1110.02|1109.52|1108.62|1108.12|0
1671446100000|2022-12-19 10:35:00|1108.77|1108.27|1109.32|1108.82|1109.62|1109.12|1108.77|1108.27|13
1671446400000|2022-12-19 10:40:00|1109.22|1108.72|1108.52|1108.02|1109.32|1108.82|1108.42|1107.92|0
1671446700000|2022-12-19 10:45:00|1108.47|1107.97|1108.42|1107.92|1108.52|1108.02|1108.07|1107.57|1
1671447000000|2022-12-19 10:50:00|1108.52|1108.02|1108.67|1108.17|1108.92|1108.42|1108.22|1107.72|0
1671447300000|2022-12-19 10:55:00|1108.72|1108.22|1107.67|1107.17|1108.77|1108.27|1107.52|1107.02|10
1671447600000|2022-12-19 11:00:00|1107.72|1107.22|1108.02|1107.52|1108.27|1107.77|1107.72|1107.22|0
1671447900000|2022-12-19 11:05:00|1107.97|1107.47|1108.32|1107.82|1108.42|1107.92|1107.82|1107.32|0
1671448200000|2022-12-19 11:10:00|1108.42|1107.92|1107.52|1107.02|1108.52|1108.02|1107.47|1106.97|0
1671448500000|2022-12-19 11:15:00|1107.47|1106.97|1108.52|1108.02|1108.57|1108.07|1107.22|1106.72|1
1671448800000|2022-12-19 11:20:00|1108.72|1108.22|1108.32|1107.82|1108.77|1108.27|1108.17|1107.67|13
1671449100000|2022-12-19 11:25:00|1108.27|1107.77|1108.42|1107.92|1108.57|1108.07|1107.97|1107.47|0
1671449400000|2022-12-19 11:30:00|1108.37|1107.87|1108.12|1107.62|1108.47|1107.97|1108.02|1107.52|0
1671449700000|2022-12-19 11:35:00|1108.07|1107.57|1109.02|1108.52|1109.02|1108.52|1108.07|1107.57|0
1671450000000|2022-12-19 11:40:00|1108.97|1108.47|1108.72|1108.22|1109.17|1108.67|1108.67|1108.17|0
1671450300000|2022-12-19 11:45:00|1108.67|1108.17|1108.42|1107.92|1108.67|1108.17|1107.92|1107.42|0
1671450600000|2022-12-19 11:50:00|1108.47|1107.97|1108.47|1107.97|1108.97|1108.47|1108.37|1107.87|0
1671450900000|2022-12-19 11:55:00|1108.52|1108.02|1109.02|1108.52|1109.02|1108.52|1108.47|1107.97|0
1671451200000|2022-12-19 12:00:00|1109.07|1108.57|1109.72|1109.22|1109.87|1109.37|1108.97|1108.47|0
1671451500000|2022-12-19 12:05:00|1109.77|1109.27|1109.62|1109.12|1109.82|1109.32|1109.37|1108.87|0
1671451800000|2022-12-19 12:10:00|1109.57|1109.07|1110.22|1109.72|1110.22|1109.72|1109.37|1108.87|0
1671452100000|2022-12-19 12:15:00|1110.32|1109.82|1110.42|1109.92|1110.42|1109.92|1109.92|1109.42|0
1671452400000|2022-12-19 12:20:00|1110.27|1109.77|1110.52|1110.02|1110.62|1110.12|1109.87|1109.37|0
1671452700000|2022-12-19 12:25:00|1110.57|1110.07|1110.57|1110.07|1111.12|1110.62|1110.27|1109.77|0
1671453000000|2022-12-19 12:30:00|1110.62|1110.12|1110.07|1109.57|1110.62|1110.12|1109.77|1109.27|0
1671453300000|2022-12-19 12:35:00|1110.12|1109.62|1109.22|1108.72|1110.22|1109.72|1109.17|1108.67|0
1671453600000|2022-12-19 12:40:00|1109.26|1108.76|1107.66|1107.16|1109.26|1108.76|1107.66|1107.16|0
1671453900000|2022-12-19 12:45:00|1107.61|1107.11|1108.01|1107.51|1108.06|1107.56|1107.26|1106.76|50
1671454200000|2022-12-19 12:50:00|1107.96|1107.46|1106.91|1106.41|1108.01|1107.51|1106.56|1106.06|5
1671454500000|2022-12-19 12:55:00|1106.96|1106.46|1107.16|1106.66|1107.81|1107.31|1106.96|1106.46|0
1671454800000|2022-12-19 13:00:00|1107.26|1106.76|1107.91|1107.41|1107.96|1107.46|1106.96|1106.46|0
1671455100000|2022-12-19 13:05:00|1107.86|1107.36|1107.36|1106.86|1107.86|1107.36|1106.91|1106.41|0
1671455400000|2022-12-19 13:10:00|1107.31|1106.81|1107.56|1107.06|1107.61|1107.11|1106.61|1106.11|21
1671455700000|2022-12-19 13:15:00|1107.51|1107.01|1108.06|1107.56|1108.06|1107.56|1107.46|1106.96|0
1671456000000|2022-12-19 13:20:00|1108.01|1107.51|1107.36|1106.86|1108.16|1107.66|1107.36|1106.86|0
1671456300000|2022-12-19 13:25:00|1107.41|1106.91|1108.06|1107.56|1108.06|1107.56|1107.21|1106.71|0
1671456600000|2022-12-19 13:30:00|1108.11|1107.61|1108.21|1107.71|1108.46|1107.96|1107.81|1107.31|0
1671456900000|2022-12-19 13:35:00|1108.16|1107.66|1109.56|1109.06|1109.56|1109.06|1107.96|1107.46|11
1671457200000|2022-12-19 13:40:00|1109.51|1109.01|1109.86|1109.36|1110.06|1109.56|1109.46|1108.96|0
1671457500000|2022-12-19 13:45:00|1109.81|1109.31|1109.21|1108.71|1110.11|1109.61|1109.21|1108.71|4
1671457800000|2022-12-19 13:50:00|1109.26|1108.76|1109.71|1109.21|1109.96|1109.46|1109.06|1108.56|0
1671458100000|2022-12-19 13:55:00|1109.66|1109.16|1109.56|1109.06|1109.91|1109.41|1109.36|1108.86|0
1671458400000|2022-12-19 14:00:00|1109.51|1109.01|1110.16|1109.66|1110.71|1110.21|1109.36|1108.86|1
1671458700000|2022-12-19 14:05:00|1110.21|1109.71|1111.06|1110.56|1111.76|1111.26|1110.21|1109.71|0
1671459000000|2022-12-19 14:10:00|1111.01|1110.51|1110.66|1110.16|1111.31|1110.81|1110.41|1109.91|3
1671459300000|2022-12-19 14:15:00|1110.56|1110.06|1110.36|1109.86|1110.81|1110.31|1109.96|1109.46|2
1671459600000|2022-12-19 14:20:00|1110.31|1109.81|1110.76|1110.26|1110.81|1110.31|1110.16|1109.66|0
1671459900000|2022-12-19 14:25:00|1110.81|1110.31|1111.86|1111.36|1112.81|1112.31|1110.81|1110.31|10
1671460200000|2022-12-19 14:30:00|1111.91|1111.41|1112.21|1111.71|1112.66|1112.16|1111.26|1110.76|1
1671460500000|2022-12-19 14:35:00|1112.26|1111.76|1110.71|1110.21|1112.56|1112.06|1110.56|1110.06|0
1671460800000|2022-12-19 14:40:00|1110.61|1110.11|1109.21|1108.71|1110.61|1110.11|1108.11|1107.61|0
1671461100000|2022-12-19 14:45:00|1109.16|1108.66|1107.66|1107.16|1109.51|1109.01|1106.86|1106.36|0
1671461400000|2022-12-19 14:50:00|1107.71|1107.21|1107.41|1106.91|1108.36|1107.86|1106.86|1106.36|76
1671461700000|2022-12-19 14:55:00|1107.46|1106.96|1107.56|1107.06|1107.76|1107.26|1106.66|1106.16|5
1671462000000|2022-12-19 15:00:00|1107.61|1107.11|1108.21|1107.71|1108.46|1107.96|1107.26|1106.76|0
1671462300000|2022-12-19 15:05:00|1108.16|1107.66|1105.41|1104.91|1108.16|1107.66|1105.41|1104.91|0
1671462600000|2022-12-19 15:10:00|1105.26|1104.76|1105.81|1105.31|1106.16|1105.66|1105.06|1104.56|9
1671462900000|2022-12-19 15:15:00|1106.56|1106.06|1108.01|1105.51|1108.01|1107.51|1105.71|1105.21|110
1671463200000|2022-12-19 15:20:00|1108.02|1105.52|1109.18|1106.68|1109.41|1106.91|1108.01|1105.51|0
1671463500000|2022-12-19 15:25:00|1109.17|1106.67|1108.96|1106.46|1109.19|1106.69|1108.49|1105.99|0
1671463800000|2022-12-19 15:30:00|1108.95|1106.45|1108.03|1105.53|1108.96|1106.46|1107.79|1105.29|81
1671464100000|2022-12-19 15:35:00|1108.02|1105.52|1107.54|1105.04|1108.04|1105.54|1107.31|1104.81|0
1671464400000|2022-12-19 15:40:00|1107.31|1104.81|1107.09|1104.59|1108|1105.5|1107.09|1104.59|0
1671464700000|2022-12-19 15:45:00|1107.32|1104.82|1107.55|1105.05|1108.01|1105.51|1107.09|1104.59|0
1671465000000|2022-12-19 15:50:00|1107.32|1104.82|1106.16|1103.66|1107.55|1105.05|1105.93|1103.43|0
1671465300000|2022-12-19 15:55:00|1106.17|1103.67|1105.7|1103.2|1106.4|1103.9|1105.58|1103.08|0
1671465600000|2022-12-19 16:00:00|1105.69|1103.19|1105.89|1103.39|1106.13|1103.63|1105.22|1102.72|0
1671465900000|2022-12-19 16:05:00|1106.12|1103.62|1106.35|1103.85|1106.36|1103.86|1105.67|1103.17|0
1671466200000|2022-12-19 16:10:00|1106.36|1103.86|1106.12|1103.62|1106.81|1104.31|1106.12|1103.62|0
1671466500000|2022-12-19 16:15:00|1106.34|1103.84|1106.82|1104.32|1106.83|1104.33|1106.11|1103.61|0
1671466800000|2022-12-19 16:20:00|1106.83|1104.33|1106.83|1104.33|1107.17|1104.67|1106.12|1103.62|0
1671467100000|2022-12-19 16:25:00|1106.82|1104.32|1106.36|1103.86|1106.83|1104.33|1106.12|1103.62|0
1671467400000|2022-12-19 16:30:00|1106.59|1104.09|1105.87|1103.37|1107.03|1104.53|1105.18|1102.68|0
1671467700000|2022-12-19 16:35:00|1106.09|1103.59|1105.41|1102.91|1106.1|1103.6|1105.41|1102.91|0
1671468000000|2022-12-19 16:40:00|1105.4|1102.9|1105.19|1102.69|1105.42|1102.92|1104.71|1102.21|0
1671468300000|2022-12-19 16:45:00|1105.2|1102.7|1105.44|1102.94|1105.44|1102.94|1105.19|1102.69|0
1671468600000|2022-12-19 16:50:00|1105.21|1102.71|1105.44|1102.94|1105.67|1103.17|1105.2|1102.7|0
1671468900000|2022-12-19 16:55:00|1105.43|1102.93|1104.97|1102.47|1105.44|1102.94|1104.75|1102.25|0
1671469200000|2022-12-19 17:00:00|1104.98|1102.48|1105.67|1103.17|1105.68|1103.18|1104.97|1102.47|0
1671469500000|2022-12-19 17:05:00|1105.45|1102.95|1105.68|1103.18|1105.92|1103.42|1105.44|1102.94|0
1671469800000|2022-12-19 17:10:00|1105.67|1103.17|1105.92|1103.42|1105.92|1103.42|1105|1102.5|0
1671470100000|2022-12-19 17:15:00|1105.91|1103.41|1105.69|1103.19|1105.92|1103.42|1105.45|1102.95|0
1671470400000|2022-12-19 17:20:00|1105.68|1103.18|1105.21|1102.71|1105.69|1103.19|1105.21|1102.71|0
1671470700000|2022-12-19 17:25:00|1105.44|1102.94|1105.42|1102.92|1105.67|1103.17|1105.42|1102.92|0
1671471000000|2022-12-19 17:30:00|1105.43|1102.93|1105.19|1102.69|1105.65|1103.15|1105.18|1102.68|0
1671471300000|2022-12-19 17:35:00|1105.41|1102.91|1105.66|1103.16|1105.89|1103.39|1105.41|1102.91|0
1671471600000|2022-12-19 17:40:00|1105.65|1103.15|1105.43|1102.93|1105.66|1103.16|1105.19|1102.69|0
1671471900000|2022-12-19 17:45:00|1105.42|1102.92|1105.9|1103.4|1105.91|1103.41|1105.19|1102.69|0
1671472200000|2022-12-19 17:50:00|1105.79|1103.29|1105.9|1103.4|1106.14|1103.64|1105.68|1103.18|0
1671472500000|2022-12-19 17:55:00|1106.13|1103.63|1105.9|1103.4|1106.13|1103.63|1105.67|1103.17|0
1671472800000|2022-12-19 18:00:00|1106.01|1103.51|1106.13|1103.63|1106.13|1103.63|1105.66|1103.16|0
1671473100000|2022-12-19 18:05:00|1106.14|1103.64|1105.42|1102.92|1106.14|1103.64|1105.42|1102.92|0
1671473400000|2022-12-19 18:10:00|1105.43|1102.93|1105.9|1103.4|1106.13|1103.63|1105.43|1102.93|0
1671473700000|2022-12-19 18:15:00|1106.12|1103.62|1105.89|1103.39|1106.12|1103.62|1105.65|1103.15|0
1671474000000|2022-12-19 18:20:00|1105.66|1103.16|1106.13|1103.63|1106.36|1103.86|1105.66|1103.16|0
1671474300000|2022-12-19 18:25:00|1106.14|1103.64|1105.43|1102.93|1106.37|1103.87|1105.42|1102.92|0
1671474600000|2022-12-19 18:30:00|1105.42|1102.92|1104.73|1102.23|1105.44|1102.94|1104.73|1102.23|0
1671474900000|2022-12-19 18:35:00|1104.96|1102.46|1104.96|1102.46|1104.97|1102.47|1104.49|1101.99|0
1671475200000|2022-12-19 18:40:00|1104.97|1102.47|1104.25|1101.75|1104.97|1102.47|1104.02|1101.52|0
1671475500000|2022-12-19 18:45:00|1104.02|1101.52|1104.02|1101.52|1104.25|1101.75|1103.78|1101.28|0
1671475800000|2022-12-19 18:50:00|1103.91|1101.41|1104.02|1101.52|1104.26|1101.76|1103.79|1101.29|0
1671476100000|2022-12-19 18:55:00|1104.01|1101.51|1103.78|1101.28|1104.02|1101.52|1103.55|1101.05|0
1671476400000|2022-12-19 19:00:00|1103.77|1101.27|1102.6|1100.1|1103.78|1101.28|1102.6|1100.1|0
1671476700000|2022-12-19 19:05:00|1102.61|1100.11|1103.31|1100.81|1103.54|1101.04|1102.6|1100.1|0
1671477000000|2022-12-19 19:10:00|1103.42|1100.92|1103.07|1100.57|1103.54|1101.04|1103.07|1100.57|0
1671477300000|2022-12-19 19:15:00|1102.84|1100.34|1102.6|1100.1|1103.3|1100.8|1102.6|1100.1|0
1671477600000|2022-12-19 19:20:00|1102.38|1099.88|1102.36|1099.86|1103.3|1100.8|1102.36|1099.86|0
1671477900000|2022-12-19 19:25:00|1102.37|1099.87|1101.9|1099.4|1102.6|1100.1|1101.9|1099.4|0
1671478200000|2022-12-19 19:30:00|1101.91|1099.41|1102.6|1100.1|1102.83|1100.33|1101.9|1099.4|0
1671478500000|2022-12-19 19:35:00|1102.83|1100.33|1102.6|1100.1|1102.83|1100.33|1102.13|1099.63|0
1671478800000|2022-12-19 19:40:00|1102.37|1099.87|1102.37|1099.87|1102.37|1099.87|1101.89|1099.39|0
1671479100000|2022-12-19 19:45:00|1102.6|1100.1|1102.14|1099.64|1103.08|1100.58|1102.13|1099.63|0
1671479400000|2022-12-19 19:50:00|1102.13|1099.63|1101.43|1098.93|1102.14|1099.64|1101.2|1098.7|0
1671479700000|2022-12-19 19:55:00|1101.44|1098.94|1101.9|1099.4|1102.02|1099.52|1101.43|1098.93|0
1671480000000|2022-12-19 20:00:00|1101.67|1099.17|1101.43|1098.93|1101.91|1099.41|1101.2|1098.7|0
1671480300000|2022-12-19 20:05:00|1101.66|1099.16|1101.9|1099.4|1102.13|1099.63|1101.65|1099.15|0
1671480600000|2022-12-19 20:10:00|1101.89|1099.39|1101.66|1099.16|1102.14|1099.64|1101.66|1099.16|0
1671480900000|2022-12-19 20:15:00|1101.67|1099.17|1102.14|1099.64|1102.14|1099.64|1101.67|1099.17|0
1671481200000|2022-12-19 20:20:00|1102.13|1099.63|1101.91|1099.41|1102.37|1099.87|1101.67|1099.17|0
1671481500000|2022-12-19 20:25:00|1101.92|1099.42|1101.91|1099.41|1102.15|1099.65|1101.68|1099.18|0
1671481800000|2022-12-19 20:30:00|1101.9|1099.4|1102.6|1100.1|1102.61|1100.11|1101.9|1099.4|0
1671482100000|2022-12-19 20:35:00|1102.61|1100.11|1102.36|1099.86|1102.85|1100.35|1102.36|1099.86|0
1671482400000|2022-12-19 20:40:00|1102.25|1099.75|1102.37|1099.87|1102.6|1100.1|1101.89|1099.39|0
1671482700000|2022-12-19 20:45:00|1102.36|1099.86|1102.84|1100.34|1103.08|1100.58|1102.36|1099.86|0
1671483000000|2022-12-19 20:50:00|1103.07|1100.57|1103.55|1101.05|1103.78|1101.28|1103.07|1100.57|0
1671483300000|2022-12-19 20:55:00|1103.54|1101.04|1103.56|1101.06|1104.03|1101.53|1103.34|1100.84|0
1671483600000|2022-12-19 21:00:00|1103.38|1100.88|1102.98|1100.48|1103.66|1101.16|1102.98|1100.48|0
1671483900000|2022-12-19 21:05:00|1102.93|1100.43|1103.31|1100.81|1103.31|1100.81|1102.77|1100.27|0
1671484200000|2022-12-19 21:10:00|1103.26|1100.76|1102.63|1100.13|1103.38|1100.88|1102.59|1100.09|0
1671484500000|2022-12-19 21:15:00|1102.61|1100.11|1102.59|1100.09|1102.82|1100.32|1102.54|1100.04|0
1671484800000|2022-12-19 21:20:00|1102.61|1100.11|1102.63|1100.13|1102.77|1100.27|1102.59|1100.09|0
1671485100000|2022-12-19 21:25:00|1102.61|1100.11|1102.54|1100.04|1102.63|1100.13|1102.49|1099.99|0
1671485400000|2022-12-19 21:30:00|1102.49|1099.99|1102.63|1100.13|1102.73|1100.23|1102.49|1099.99|0
1671485700000|2022-12-19 21:35:00|1102.68|1100.18|1102.73|1100.23|1102.73|1100.23|1102.45|1099.95|0
1671486000000|2022-12-19 21:40:00|1102.77|1100.27|1102.63|1100.13|1102.93|1100.43|1102.45|1099.95|0
1671486300000|2022-12-19 21:45:00|1102.66|1100.16|1102.49|1099.99|1102.73|1100.23|1102.45|1099.95|0
1671486600000|2022-12-19 21:50:00|1102.54|1100.04|1102.68|1100.18|1102.77|1100.27|1102.49|1099.99|0
1671486900000|2022-12-19 21:55:00|1102.73|1100.23|1102.93|1100.43|1102.93|1100.43|1102.63|1100.13|0
1671487200000|2022-12-19 22:00:00|1102.91|1100.41|1102.86|1100.36|1102.91|1100.41|1102.86|1100.36|0
1671487500000|2022-12-19 22:05:00|1102.87|1100.37|1102.89|1100.39|1102.89|1100.39|1102.86|1100.36|0
1671487800000|2022-12-19 22:10:00|1102.91|1100.41|1102.91|1100.41|1102.91|1100.41|1102.89|1100.39|0
1671488100000|2022-12-19 22:15:00|1102.93|1100.43|1102.89|1100.39|1102.96|1100.46|1102.86|1100.36|0
1671488400000|2022-12-19 22:20:00|1102.91|1100.41|1102.86|1100.36|1102.91|1100.41|1102.86|1100.36|0
1671488700000|2022-12-19 22:25:00|1102.87|1100.37|1102.91|1100.41|1102.91|1100.41|1102.87|1100.37|0
1671489000000|2022-12-19 22:30:00|1102.89|1100.39|1102.91|1100.41|1102.93|1100.43|1102.89|1100.39|0
1671489300000|2022-12-19 22:35:00|1102.89|1100.39|1102.93|1100.43|1102.96|1100.46|1102.89|1100.39|0
1671489600000|2022-12-19 22:40:00|1102.94|1100.44|1102.93|1100.43|1102.96|1100.46|1102.93|1100.43|0
1671489900000|2022-12-19 22:45:00|1102.94|1100.44|1102.93|1100.43|1102.96|1100.46|1102.93|1100.43|0
1671490200000|2022-12-19 22:50:00|1102.94|1100.44|1102.86|1100.36|1102.96|1100.46|1102.82|1100.32|0
1671490500000|2022-12-19 22:55:00|1102.87|1100.37|1102.86|1100.36|1103.09|1100.59|1102.84|1100.34|0
1671490800000|2022-12-19 23:00:00|1102.87|1100.37|1103.52|1101.02|1103.56|1101.06|1102.87|1100.37|0
1671491100000|2022-12-19 23:05:00|1103.49|1100.99|1103.47|1100.97|1103.56|1101.06|1103.21|1100.71|0
1671491400000|2022-12-19 23:10:00|1103.52|1101.02|1103.52|1101.02|1103.63|1101.13|1103.38|1100.88|0
1671491700000|2022-12-19 23:15:00|1103.51|1101.01|1103.86|1101.36|1103.91|1101.41|1103.47|1100.97|0
1671492000000|2022-12-19 23:20:00|1103.87|1101.37|1104.05|1101.55|1104.14|1101.64|1103.87|1101.37|0
1671492300000|2022-12-19 23:25:00|1104.1|1101.6|1104.05|1101.55|1104.19|1101.69|1104|1101.5|0
1671492600000|2022-12-19 23:30:00|1104.1|1101.6|1104.4|1101.9|1104.4|1101.9|1104.1|1101.6|0
1671492900000|2022-12-19 23:35:00|1104.38|1101.88|1104.45|1101.95|1104.59|1102.09|1104.19|1101.69|0
1671493200000|2022-12-19 23:40:00|1104.47|1101.97|1104.49|1101.99|1104.49|1101.99|1104.35|1101.85|0
1671493500000|2022-12-19 23:45:00|1104.54|1102.04|1104.98|1102.48|1105.03|1102.53|1104.49|1101.99|0
1671493800000|2022-12-19 23:50:00|1104.94|1102.44|1104.8|1102.3|1105.03|1102.53|1104.68|1102.18|0
1671494100000|2022-12-19 23:55:00|1104.79|1102.29|1104.72|1102.22|1104.8|1102.3|1104.49|1101.99|0
1671494400000|2022-12-20 00:00:00|1104.68|1102.18|1104.54|1102.04|1104.7|1102.2|1104.4|1101.9|0
1671494700000|2022-12-20 00:05:00|1104.49|1101.99|1104.59|1102.09|1104.63|1102.13|1104.31|1101.81|0
1671495000000|2022-12-20 00:10:00|1104.58|1102.08|1104.4|1101.9|1104.8|1102.3|1104.31|1101.81|0
1671495300000|2022-12-20 00:15:00|1104.38|1101.88|1104.95|1102.45|1104.95|1102.45|1104.35|1101.85|0
1671495600000|2022-12-20 00:20:00|1105.18|1102.68|1104.95|1102.45|1105.18|1102.68|1104.95|1102.45|0
1671495900000|2022-12-20 00:25:00|1104.94|1102.44|1104.71|1102.21|1105.17|1102.67|1104.71|1102.21|0
1671496200000|2022-12-20 00:30:00|1104.94|1102.44|1104.71|1102.21|1104.94|1102.44|1104.71|1102.21|0
1671496500000|2022-12-20 00:35:00|1104.72|1102.22|1104.71|1102.21|1104.72|1102.22|1104.71|1102.21|0
1671496800000|2022-12-20 00:40:00|1104.82|1102.32|1104.94|1102.44|1104.94|1102.44|1104.82|1102.32|0
1671497100000|2022-12-20 00:45:00|1105.16|1102.66|1105.17|1102.67|1105.39|1102.89|1105.16|1102.66|0
1671497400000|2022-12-20 00:50:00|1105.16|1102.66|1105.63|1103.13|1105.63|1103.13|1105.16|1102.66|0
1671497700000|2022-12-20 00:55:00|1105.41|1102.91|1105.86|1103.36|1105.86|1103.36|1105.4|1102.9|0
1671498000000|2022-12-20 01:00:00|1105.85|1103.35|1105.86|1103.36|1105.86|1103.36|1105.4|1102.9|0
1671498300000|2022-12-20 01:05:00|1105.85|1103.35|1105.86|1103.36|1105.86|1103.36|1105.63|1103.13|0
1671498600000|2022-12-20 01:10:00|1105.85|1103.35|1106.08|1103.58|1106.2|1103.7|1105.74|1103.24|0
1671498900000|2022-12-20 01:15:00|1105.97|1103.47|1106.08|1103.58|1106.09|1103.59|1105.86|1103.36|0
1671499200000|2022-12-20 01:20:00|1106.09|1103.59|1106.31|1103.81|1106.55|1104.05|1106.08|1103.58|0
1671499800000|2022-12-20 01:30:00|1106.09|1103.59|1106.54|1104.04|1106.55|1104.05|1106.09|1103.59|0
1671500100000|2022-12-20 01:35:00|1106.55|1104.05|1105.85|1103.35|1106.55|1104.05|1105.63|1103.13|0
1671500400000|2022-12-20 01:40:00|1105.74|1103.24|1105.4|1102.9|1105.86|1103.36|1105.18|1102.68|0
1671500700000|2022-12-20 01:45:00|1105.29|1102.79|1105.17|1102.67|1105.41|1102.91|1105.17|1102.67|0
1671501000000|2022-12-20 01:50:00|1105.18|1102.68|1105.41|1102.91|1105.64|1103.14|1105.17|1102.67|0
1671501300000|2022-12-20 01:55:00|1105.52|1103.02|1105.87|1103.37|1105.87|1103.37|1105.52|1103.02|0
1671501600000|2022-12-20 02:00:00|1106.09|1103.59|1106.09|1103.59|1106.1|1103.6|1105.87|1103.37|0
1671501900000|2022-12-20 02:05:00|1105.87|1103.37|1105.86|1103.36|1105.87|1103.37|1105.4|1102.9|0
1671502200000|2022-12-20 02:10:00|1105.64|1103.14|1105.63|1103.13|1105.64|1103.14|1105.4|1102.9|0
1671502800000|2022-12-20 02:20:00|1105.51|1103.01|1105.86|1103.36|1105.86|1103.36|1105.51|1103.01|0
1671503100000|2022-12-20 02:25:00|1105.63|1103.13|1105.39|1102.89|1105.86|1103.36|1105.39|1102.89|0
1671503400000|2022-12-20 02:30:00|1105.4|1102.9|1105.4|1102.9|1105.63|1103.13|1105.28|1102.78|0
1671503700000|2022-12-20 02:35:00|1105.39|1102.89|1105.63|1103.13|1105.63|1103.13|1105.39|1102.89|0
1671504000000|2022-12-20 02:40:00|1105.62|1103.12|1105.39|1102.89|1105.62|1103.12|1105.39|1102.89|0
1671504300000|2022-12-20 02:45:00|1105.4|1102.9|1105.63|1103.13|1105.86|1103.36|1105.39|1102.89|0
1671504600000|2022-12-20 02:50:00|1105.4|1102.9|1105.4|1102.9|1105.4|1102.9|1105.4|1102.9|0
1671504900000|2022-12-20 02:55:00|1105.63|1103.13|1105.63|1103.13|1105.63|1103.13|1105.4|1102.9|0
1671505200000|2022-12-20 03:00:00|1105.64|1103.14|1102.65|1100.15|1105.86|1103.36|1101.95|1099.45|0
1671505500000|2022-12-20 03:05:00|1102.64|1100.14|1101.41|1098.91|1102.79|1100.29|1100.11|1097.61|0
1671505800000|2022-12-20 03:10:00|1101.64|1099.14|1100.02|1097.52|1101.64|1099.14|1099.34|1096.84|0
1671506100000|2022-12-20 03:15:00|1100.14|1097.64|1099.26|1096.76|1100.72|1098.22|1098.8|1096.3|0
1671506400000|2022-12-20 03:20:00|1099.03|1096.53|1099.96|1097.46|1100.65|1098.15|1098.81|1096.31|0
1671506700000|2022-12-20 03:25:00|1099.95|1097.45|1099.73|1097.23|1100.42|1097.92|1099.5|1097|0
1671507000000|2022-12-20 03:30:00|1099.74|1097.24|1099.05|1096.55|1100.19|1097.69|1098.81|1096.31|0
1671507300000|2022-12-20 03:35:00|1099.06|1096.56|1099.75|1097.25|1100.66|1098.16|1099.05|1096.55|0
1671507600000|2022-12-20 03:40:00|1099.98|1097.48|1097.9|1095.4|1099.98|1097.48|1097.9|1095.4|0
1671507900000|2022-12-20 03:45:00|1097.89|1095.39|1097.67|1095.17|1098.35|1095.85|1096.75|1094.25|0
1671508200000|2022-12-20 03:50:00|1097.68|1095.18|1098.36|1095.86|1098.59|1096.09|1097.67|1095.17|0
1671508500000|2022-12-20 03:55:00|1098.35|1095.85|1098.12|1095.62|1098.7|1096.2|1098.12|1095.62|0
1671508800000|2022-12-20 04:00:00|1098.35|1095.85|1096.75|1094.25|1098.58|1096.08|1096.74|1094.24|0
1671509100000|2022-12-20 04:05:00|1096.74|1094.24|1096.74|1094.24|1096.75|1094.25|1095.82|1093.32|0
1671509400000|2022-12-20 04:10:00|1096.75|1094.25|1097.32|1094.82|1097.44|1094.94|1096.74|1094.24|0
1671509700000|2022-12-20 04:15:00|1097.43|1094.93|1096.97|1094.47|1097.44|1094.94|1096.73|1094.23|0
1671510000000|2022-12-20 04:20:00|1097.2|1094.7|1097.19|1094.69|1097.66|1095.16|1097.19|1094.69|0
1671510300000|2022-12-20 04:25:00|1097.2|1094.7|1096.96|1094.46|1097.43|1094.93|1096.96|1094.46|0
1671510600000|2022-12-20 04:30:00|1096.84|1094.34|1097.31|1094.81|1097.43|1094.93|1096.5|1094|0
1671510900000|2022-12-20 04:35:00|1097.2|1094.7|1097.43|1094.93|1097.66|1095.16|1097.2|1094.7|0
1671511200000|2022-12-20 04:40:00|1097.55|1095.05|1097.2|1094.7|1097.55|1095.05|1097.19|1094.69|0
1671511500000|2022-12-20 04:45:00|1097.43|1094.93|1096.97|1094.47|1097.43|1094.93|1096.96|1094.46|0
1671511800000|2022-12-20 04:50:00|1096.98|1094.48|1096.75|1094.25|1096.98|1094.48|1096.52|1094.02|0
1671512100000|2022-12-20 04:55:00|1096.86|1094.36|1097.43|1094.93|1097.55|1095.05|1096.75|1094.25|0
1671512400000|2022-12-20 05:00:00|1097.54|1095.04|1097.43|1094.93|1097.66|1095.16|1097.2|1094.7|0
1671512700000|2022-12-20 05:05:00|1097.32|1094.82|1097.67|1095.17|1097.9|1095.4|1097.2|1094.7|0
1671513000000|2022-12-20 05:10:00|1097.9|1095.4|1097.66|1095.16|1097.9|1095.4|1097.44|1094.94|0
1671513300000|2022-12-20 05:15:00|1097.54|1095.04|1097.08|1094.58|1097.66|1095.16|1096.97|1094.47|0
1671513600000|2022-12-20 05:20:00|1096.97|1094.47|1094.7|1092.2|1096.97|1094.47|1094.7|1092.2|0
1671513900000|2022-12-20 05:25:00|1094.81|1092.31|1094.46|1091.96|1095.15|1092.65|1094.46|1091.96|0
1671514200000|2022-12-20 05:30:00|1094.24|1091.74|1094.78|1092.28|1095.01|1092.51|1094|1091.5|0
1671514500000|2022-12-20 05:35:00|1094.89|1092.39|1094.78|1092.28|1095.23|1092.73|1094.56|1092.06|0
1671514800000|2022-12-20 05:40:00|1094.79|1092.29|1095.47|1092.97|1095.69|1093.19|1094.78|1092.28|0
1671515100000|2022-12-20 05:45:00|1095.7|1093.2|1095.83|1093.33|1095.94|1093.44|1095.47|1092.97|0
1671515400000|2022-12-20 05:50:00|1095.71|1093.21|1095.95|1093.45|1096.17|1093.67|1095.71|1093.21|0
1671515700000|2022-12-20 05:55:00|1095.94|1093.44|1095.96|1093.46|1096.18|1093.68|1095.71|1093.21|0
1671516000000|2022-12-20 06:00:00|1095.95|1093.45|1096.17|1093.67|1096.62|1094.12|1095.71|1093.21|0
1671516300000|2022-12-20 06:05:00|1096.4|1093.9|1096.86|1094.36|1097.08|1094.58|1096.4|1093.9|0
1671516600000|2022-12-20 06:10:00|1096.97|1094.47|1095.95|1093.45|1096.97|1094.47|1095.95|1093.45|0
1671516900000|2022-12-20 06:15:00|1096.06|1093.56|1096.85|1094.35|1096.85|1094.35|1095.95|1093.45|0
1671517200000|2022-12-20 06:20:00|1096.96|1094.46|1097.08|1094.58|1097.08|1094.58|1096.84|1094.34|0
1671517500000|2022-12-20 06:25:00|1097.07|1094.57|1097.19|1094.69|1097.31|1094.81|1096.96|1094.46|0
1671517800000|2022-12-20 06:30:00|1097.08|1094.58|1097.31|1094.81|1097.77|1095.27|1097.08|1094.58|0
1671518100000|2022-12-20 06:35:00|1097.54|1095.04|1096.87|1094.37|1097.77|1095.27|1096.87|1094.37|0
1671518400000|2022-12-20 06:40:00|1097.1|1094.6|1097.78|1095.28|1097.78|1095.28|1096.87|1094.37|0
1671518700000|2022-12-20 06:45:00|1097.89|1095.39|1098.91|1096.41|1098.92|1096.42|1097.55|1095.05|0
1671519000000|2022-12-20 06:50:00|1098.8|1096.3|1100.37|1097.87|1100.37|1097.87|1098.8|1096.3|0
1671519300000|2022-12-20 06:55:00|1100.6|1098.1|1100.13|1097.63|1100.82|1098.32|1100.13|1097.63|0
1671519600000|2022-12-20 07:00:00|1100.36|1097.86|1102.64|1100.14|1103.1|1100.6|1100.13|1097.63|0
1671519900000|2022-12-20 07:05:00|1102.87|1100.37|1102.64|1100.14|1103.55|1101.05|1102.42|1099.92|0
1671520200000|2022-12-20 07:10:00|1102.42|1099.92|1102.42|1099.92|1102.65|1100.15|1102.19|1099.69|0
1671520500000|2022-12-20 07:15:00|1102.53|1100.03|1103.1|1100.6|1103.21|1100.71|1102.42|1099.92|0
1671520800000|2022-12-20 07:20:00|1103.21|1100.71|1101.95|1099.45|1103.21|1100.71|1101.95|1099.45|0
1671521100000|2022-12-20 07:25:00|1101.96|1099.46|1102.41|1099.91|1102.87|1100.37|1101.96|1099.46|0
1671521400000|2022-12-20 07:30:00|1102.19|1099.69|1103.32|1100.82|1103.32|1100.82|1102.18|1099.68|0
1671521700000|2022-12-20 07:35:00|1103.09|1100.59|1101.71|1099.21|1103.32|1100.82|1101.48|1098.98|0
1671522000000|2022-12-20 07:40:00|1101.48|1098.98|1101.25|1098.75|1101.94|1099.44|1101.25|1098.75|0
1671522300000|2022-12-20 07:45:00|1101.24|1098.74|1102.62|1100.12|1102.85|1100.35|1101.02|1098.52|0
1671522600000|2022-12-20 07:50:00|1102.73|1100.23|1103.31|1100.81|1103.54|1101.04|1102.39|1099.89|0
1671522900000|2022-12-20 07:55:00|1102.86|1100.36|1101.94|1099.44|1103.08|1100.58|1101.71|1099.21|0
1671523200000|2022-12-20 08:00:00|1101.71|1099.21|1094.8|1092.3|1102.86|1100.36|1094.58|1092.08|0
1671523500000|2022-12-20 08:05:00|1094.57|1092.07|1095.06|1094.56|1095.56|1095.06|1092.71|1090.92|0
1671523800000|2022-12-20 08:10:00|1095.01|1094.51|1096.31|1095.81|1096.81|1096.31|1094.21|1093.71|0
1671524100000|2022-12-20 08:15:00|1096.51|1096.01|1094.51|1094.01|1097.21|1096.71|1094.31|1093.81|0
1671524400000|2022-12-20 08:20:00|1094.41|1093.91|1095.51|1095.01|1096.31|1095.81|1094.01|1093.51|0
1671524700000|2022-12-20 08:25:00|1095.41|1094.91|1095.51|1095.01|1095.56|1095.06|1093.91|1093.41|0
1671525000000|2022-12-20 08:30:00|1095.41|1094.91|1095.21|1094.71|1095.91|1095.41|1094.81|1094.31|0
1671525300000|2022-12-20 08:35:00|1095.31|1094.81|1095.51|1095.01|1096.91|1096.41|1095.21|1094.71|0
1671525600000|2022-12-20 08:40:00|1095.56|1095.06|1098.21|1097.71|1098.31|1097.81|1095.21|1094.71|0
1671525900000|2022-12-20 08:45:00|1098.26|1097.76|1100.81|1100.31|1100.91|1100.41|1098.26|1097.76|0
1671526200000|2022-12-20 08:50:00|1100.97|1100.47|1101.67|1101.17|1102.22|1101.72|1100.82|1100.32|0
1671526500000|2022-12-20 08:55:00|1101.72|1101.22|1101.72|1101.22|1102.37|1101.87|1101.57|1101.07|0
1671526800000|2022-12-20 09:00:00|1101.87|1101.37|1101.57|1101.07|1102.07|1101.57|1101.17|1100.67|0
1671527100000|2022-12-20 09:05:00|1101.47|1100.97|1101.72|1101.22|1102.87|1102.37|1101.47|1100.97|0
1671527400000|2022-12-20 09:10:00|1101.67|1101.17|1101.67|1101.17|1101.72|1101.22|1100.87|1100.37|0
1671527700000|2022-12-20 09:15:00|1101.72|1101.22|1100.32|1099.82|1101.87|1101.37|1099.97|1099.47|0
1671528000000|2022-12-20 09:20:00|1100.22|1099.72|1101.22|1100.72|1101.37|1100.87|1099.87|1099.37|0
1671528300000|2022-12-20 09:25:00|1101.32|1100.82|1100.07|1099.57|1101.32|1100.82|1099.67|1099.17|0
1671528600000|2022-12-20 09:30:00|1100.17|1099.67|1100.72|1100.22|1101.37|1100.87|1100.17|1099.67|0
1671528900000|2022-12-20 09:35:00|1100.82|1100.32|1099.97|1099.47|1100.82|1100.32|1099.82|1099.32|0
1671529200000|2022-12-20 09:40:00|1100.07|1099.57|1100.07|1099.57|1100.67|1100.17|1099.57|1099.07|0
1671529500000|2022-12-20 09:45:00|1099.97|1099.47|1099.07|1098.57|1100.72|1100.22|1098.97|1098.47|0
1671529800000|2022-12-20 09:50:00|1099.17|1098.67|1099.47|1098.97|1099.67|1099.17|1098.87|1098.37|0
1671530100000|2022-12-20 09:55:00|1099.57|1099.07|1099.57|1099.07|1099.87|1099.37|1099.47|1098.97|0
1671530400000|2022-12-20 10:00:00|1099.47|1098.97|1100.47|1099.97|1100.57|1100.07|1098.97|1098.47|0
1671530700000|2022-12-20 10:05:00|1100.57|1100.07|1099.97|1099.47|1100.72|1100.22|1099.82|1099.32|0
1671531000000|2022-12-20 10:10:00|1100.07|1099.57|1100.32|1099.82|1100.67|1100.17|1100.07|1099.57|0
1671531300000|2022-12-20 10:15:00|1100.22|1099.72|1100.72|1100.22|1100.82|1100.32|1099.57|1099.07|0
1671531600000|2022-12-20 10:20:00|1100.82|1100.32|1101.07|1100.57|1101.57|1101.07|1100.67|1100.17|0
1671531900000|2022-12-20 10:25:00|1100.97|1100.47|1101.67|1101.17|1101.97|1101.47|1100.97|1100.47|0
1671532200000|2022-12-20 10:30:00|1101.57|1101.07|1101.72|1101.22|1101.82|1101.32|1101.17|1100.67|0
1671532500000|2022-12-20 10:35:00|1101.82|1101.32|1101.17|1100.67|1101.97|1101.47|1101.17|1100.67|0
1671532800000|2022-12-20 10:40:00|1101.22|1100.72|1100.87|1100.37|1101.22|1100.72|1100.12|1099.62|0
1671533100000|2022-12-20 10:45:00|1100.82|1100.32|1100.87|1100.37|1101.37|1100.87|1100.52|1100.02|0
1671533400000|2022-12-20 10:50:00|1100.92|1100.42|1101.97|1101.47|1102.17|1101.67|1100.87|1100.37|0
1671533700000|2022-12-20 10:55:00|1102.02|1101.52|1102.22|1101.72|1102.47|1101.97|1101.82|1101.32|0
1671534000000|2022-12-20 11:00:00|1102.32|1101.82|1102.57|1102.07|1102.82|1102.32|1102.22|1101.72|0
1671534300000|2022-12-20 11:05:00|1102.52|1102.02|1102.62|1102.12|1102.62|1102.12|1101.82|1101.32|0
1671534600000|2022-12-20 11:10:00|1102.67|1102.17|1102.97|1102.47|1103.37|1102.87|1102.67|1102.17|0
1671534900000|2022-12-20 11:15:00|1102.92|1102.42|1103.12|1102.62|1103.17|1102.67|1102.67|1102.17|0
1671535200000|2022-12-20 11:20:00|1103.17|1102.67|1102.82|1102.32|1103.22|1102.72|1102.32|1101.82|0
1671535500000|2022-12-20 11:25:00|1102.87|1102.37|1102.37|1101.87|1102.87|1102.37|1102.17|1101.67|0
1671535800000|2022-12-20 11:30:00|1102.42|1101.92|1102.47|1101.97|1102.57|1102.07|1101.97|1101.47|0
1671536100000|2022-12-20 11:35:00|1102.57|1102.07|1101.97|1101.47|1102.67|1102.17|1101.97|1101.47|0
1671536400000|2022-12-20 11:40:00|1102.02|1101.52|1103.37|1102.87|1103.67|1103.17|1102.02|1101.52|0
1671536700000|2022-12-20 11:45:00|1103.42|1102.92|1102.87|1102.37|1103.47|1102.97|1102.07|1101.57|0
1671537000000|2022-12-20 11:50:00|1102.92|1102.42|1101.57|1101.07|1102.97|1102.47|1101.57|1101.07|0
1671537300000|2022-12-20 11:55:00|1101.62|1101.12|1101.02|1100.52|1101.87|1101.37|1100.97|1100.47|0
1671537600000|2022-12-20 12:00:00|1101.07|1100.57|1102.77|1102.27|1103.37|1102.87|1101.07|1100.57|0
1671537900000|2022-12-20 12:05:00|1102.72|1102.22|1103.02|1102.52|1103.12|1102.62|1102.52|1102.02|5
1671538200000|2022-12-20 12:10:00|1102.97|1102.47|1103.72|1103.22|1103.92|1103.42|1102.97|1102.47|0
1671538500000|2022-12-20 12:15:00|1103.67|1103.17|1106.77|1106.27|1106.77|1106.27|1103.62|1103.12|0
1671538800000|2022-12-20 12:20:00|1106.72|1106.22|1107.92|1107.42|1108.27|1107.77|1106.62|1106.12|0
1671539100000|2022-12-20 12:25:00|1108.02|1107.52|1107.37|1106.87|1108.02|1107.52|1106.92|1106.42|0
1671539400000|2022-12-20 12:30:00|1107.32|1106.82|1106.42|1105.92|1107.42|1106.92|1106.37|1105.87|0
1671539700000|2022-12-20 12:35:00|1106.37|1105.87|1106.42|1105.92|1106.87|1106.37|1105.97|1105.47|0
1671540000000|2022-12-20 12:40:00|1106.46|1105.96|1106.91|1106.41|1107.36|1106.86|1106.36|1105.86|0
1671540300000|2022-12-20 12:45:00|1106.81|1106.31|1106.51|1106.01|1106.81|1106.31|1106.01|1105.51|0
1671540600000|2022-12-20 12:50:00|1106.66|1106.16|1105.56|1105.06|1106.66|1106.16|1105.56|1105.06|16
1671540900000|2022-12-20 12:55:00|1105.46|1104.96|1105.01|1104.51|1105.51|1105.01|1104.71|1104.21|0
1671541200000|2022-12-20 13:00:00|1105.16|1104.66|1105.61|1105.11|1106.21|1105.71|1105.16|1104.66|17
1671541500000|2022-12-20 13:05:00|1105.66|1105.16|1104.96|1104.46|1106.06|1105.56|1104.86|1104.36|3
1671541800000|2022-12-20 13:10:00|1105.11|1104.61|1105.36|1104.86|1105.46|1104.96|1104.26|1103.76|11
1671542100000|2022-12-20 13:15:00|1105.31|1104.81|1104.66|1104.16|1105.46|1104.96|1104.56|1104.06|4
1671542400000|2022-12-20 13:20:00|1104.61|1104.11|1103.61|1103.11|1104.66|1104.16|1103.46|1102.96|0
1671542700000|2022-12-20 13:25:00|1103.66|1103.16|1103.91|1103.41|1104.01|1103.51|1103.11|1102.61|5
1671543000000|2022-12-20 13:30:00|1103.96|1103.46|1102.81|1102.31|1104.41|1103.91|1102.56|1102.06|0
1671543300000|2022-12-20 13:35:00|1102.71|1102.21|1102.96|1102.46|1103.41|1102.91|1102.21|1101.71|0
1671543600000|2022-12-20 13:40:00|1102.91|1102.41|1102.86|1102.36|1103.11|1102.61|1102.46|1101.96|0
1671543900000|2022-12-20 13:45:00|1102.81|1102.31|1103.61|1103.11|1103.76|1103.26|1102.56|1102.06|2
1671544200000|2022-12-20 13:50:00|1103.76|1103.26|1104.06|1103.56|1104.41|1103.91|1103.61|1103.11|0
1671544500000|2022-12-20 13:55:00|1104.16|1103.66|1104.21|1103.71|1104.76|1104.26|1104.06|1103.56|0
1671544800000|2022-12-20 14:00:00|1104.31|1103.81|1104.31|1103.81|1104.66|1104.16|1103.91|1103.41|1
1671545100000|2022-12-20 14:05:00|1104.26|1103.76|1104.86|1104.36|1104.86|1104.36|1103.86|1103.36|0
1671545400000|2022-12-20 14:10:00|1104.96|1104.46|1105.41|1104.91|1105.46|1104.96|1104.81|1104.31|0
1671545700000|2022-12-20 14:15:00|1105.36|1104.86|1104.31|1103.81|1105.46|1104.96|1104.26|1103.76|2
1671546000000|2022-12-20 14:20:00|1104.36|1103.86|1103.96|1103.46|1104.86|1104.36|1103.91|1103.41|0
1671546300000|2022-12-20 14:25:00|1103.91|1103.41|1103.36|1102.86|1104.36|1103.86|1102.91|1102.41|0
1671546600000|2022-12-20 14:30:00|1103.16|1102.66|1104.26|1103.76|1104.61|1104.11|1103.16|1102.66|0
1671546900000|2022-12-20 14:35:00|1104.21|1103.71|1105.41|1104.91|1105.66|1105.16|1103.76|1103.26|3
1671547200000|2022-12-20 14:40:00|1105.46|1104.96|1105.66|1105.16|1106.06|1105.56|1104.96|1104.46|0
1671547500000|2022-12-20 14:45:00|1105.71|1105.21|1105.91|1105.41|1106.71|1106.21|1105.51|1105.01|0
1671547800000|2022-12-20 14:50:00|1105.86|1105.36|1105.86|1105.36|1105.86|1105.36|1104.71|1104.21|0
1671548100000|2022-12-20 14:55:00|1105.96|1105.46|1107.21|1106.71|1107.36|1106.86|1105.86|1105.36|0
1671548400000|2022-12-20 15:00:00|1107.16|1106.66|1107.61|1107.11|1107.96|1107.46|1107.16|1106.66|3
1671548700000|2022-12-20 15:05:00|1107.66|1107.16|1108.66|1108.16|1109.01|1108.51|1107.66|1107.16|7
1671549000000|2022-12-20 15:10:00|1108.63|1108.13|1108.63|1108.13|1108.78|1108.28|1107.63|1107.13|6
1671549300000|2022-12-20 15:15:00|1108.68|1108.18|1109.02|1106.52|1109.02|1108.38|1107.73|1106.52|4
1671549600000|2022-12-20 15:20:00|1109.01|1106.51|1110.19|1107.69|1110.43|1107.93|1109.01|1106.51|0
1671549900000|2022-12-20 15:25:00|1110.2|1107.7|1110.08|1107.58|1110.43|1107.93|1109.49|1106.99|136
1671550200000|2022-12-20 15:30:00|1110.2|1107.7|1110.21|1107.71|1110.91|1108.41|1109.97|1107.47|0
1671550500000|2022-12-20 15:35:00|1110.2|1107.7|1110.67|1108.17|1111.14|1108.64|1110.2|1107.7|0
1671550800000|2022-12-20 15:40:00|1110.79|1108.29|1110.66|1108.16|1110.91|1108.41|1109.97|1107.47|0
1671551100000|2022-12-20 15:45:00|1110.67|1108.17|1110.66|1108.16|1110.9|1108.4|1110.41|1107.91|0
1671551400000|2022-12-20 15:50:00|1110.67|1108.17|1111.34|1108.84|1111.36|1108.86|1110.42|1107.92|0
1671551700000|2022-12-20 15:55:00|1111.35|1108.85|1110.63|1108.13|1111.59|1109.09|1110.41|1107.91|0
1671552000000|2022-12-20 16:00:00|1110.64|1108.14|1110.64|1108.14|1110.88|1108.38|1109.71|1107.21|0
1671552300000|2022-12-20 16:05:00|1110.63|1108.13|1110.16|1107.66|1111.09|1108.59|1109.93|1107.43|0
1671552600000|2022-12-20 16:10:00|1109.93|1107.43|1109.68|1107.18|1110.16|1107.66|1109.22|1106.72|0
1671552900000|2022-12-20 16:15:00|1109.69|1107.19|1108.5|1106|1109.91|1107.41|1108.02|1105.52|0
1671553200000|2022-12-20 16:20:00|1108.51|1106.01|1108.49|1105.99|1108.72|1106.22|1108.25|1105.75|0
1671553500000|2022-12-20 16:25:00|1108.48|1105.98|1107.79|1105.29|1108.5|1106|1107.54|1105.04|0
1671553800000|2022-12-20 16:30:00|1107.78|1105.28|1108.27|1105.77|1108.5|1106|1107.78|1105.28|0
1671554100000|2022-12-20 16:35:00|1108.49|1105.99|1108.72|1106.22|1108.95|1106.45|1108.02|1105.52|0
1671554400000|2022-12-20 16:40:00|1108.71|1106.21|1109.19|1106.69|1109.19|1106.69|1108.25|1105.75|0
1671554700000|2022-12-20 16:45:00|1109.18|1106.68|1108.98|1106.48|1109.21|1106.71|1108.49|1105.99|0
1671555000000|2022-12-20 16:50:00|1108.97|1106.47|1108.98|1106.48|1109.21|1106.71|1108.73|1106.23|0
1671555300000|2022-12-20 16:55:00|1108.97|1106.47|1109.69|1107.19|1109.69|1107.19|1108.51|1106.01|0
1671555600000|2022-12-20 17:00:00|1109.68|1107.18|1109.92|1107.42|1110.16|1107.66|1109.46|1106.96|0
1671555900000|2022-12-20 17:05:00|1109.93|1107.43|1110.16|1107.66|1110.63|1108.13|1109.92|1107.42|0
1671556200000|2022-12-20 17:10:00|1110.17|1107.67|1109.92|1107.42|1110.64|1108.14|1109.68|1107.18|0
1671556500000|2022-12-20 17:15:00|1110.15|1107.65|1109.91|1107.41|1110.16|1107.66|1109.68|1107.18|0
1671556800000|2022-12-20 17:20:00|1109.92|1107.42|1110.62|1108.12|1110.63|1108.13|1109.91|1107.41|0
1671557100000|2022-12-20 17:25:00|1110.61|1108.11|1110.37|1107.87|1111.08|1108.58|1110.14|1107.64|0
1671557400000|2022-12-20 17:30:00|1110.14|1107.64|1109.66|1107.16|1110.37|1107.87|1109.66|1107.16|0
1671557700000|2022-12-20 17:35:00|1109.65|1107.15|1110.12|1107.62|1110.12|1107.62|1109.42|1106.92|0
1671558000000|2022-12-20 17:40:00|1110.13|1107.63|1110.13|1107.63|1110.83|1108.33|1110.12|1107.62|0
1671558300000|2022-12-20 17:45:00|1110.35|1107.85|1110.6|1108.1|1110.84|1108.34|1110.12|1107.62|0
1671558600000|2022-12-20 17:50:00|1110.59|1108.09|1110.84|1108.34|1110.84|1108.34|1110.37|1107.87|0
1671558900000|2022-12-20 17:55:00|1110.83|1108.33|1111.3|1108.8|1111.31|1108.81|1110.6|1108.1|0
1671559200000|2022-12-20 18:00:00|1111.31|1108.81|1111.54|1109.04|1111.55|1109.05|1111.3|1108.8|0
1671559500000|2022-12-20 18:05:00|1111.31|1108.81|1111.07|1108.57|1111.54|1109.04|1110.84|1108.34|0
1671559800000|2022-12-20 18:10:00|1110.95|1108.45|1110.83|1108.33|1111.07|1108.57|1110.36|1107.86|0
1671560100000|2022-12-20 18:15:00|1110.61|1108.11|1110.61|1108.11|1111.31|1108.81|1110.61|1108.11|0
1671560400000|2022-12-20 18:20:00|1110.6|1108.1|1111.08|1108.58|1111.08|1108.58|1110.37|1107.87|0
1671560700000|2022-12-20 18:25:00|1111.09|1108.59|1111.55|1109.05|1111.79|1109.29|1111.08|1108.58|0
1671561000000|2022-12-20 18:30:00|1111.78|1109.28|1112.02|1109.52|1112.26|1109.76|1111.55|1109.05|0
1671561300000|2022-12-20 18:35:00|1112.03|1109.53|1112.27|1109.77|1112.73|1110.23|1112.02|1109.52|0
1671561600000|2022-12-20 18:40:00|1112.5|1110|1112.25|1109.75|1112.5|1110|1111.79|1109.29|0
1671561900000|2022-12-20 18:45:00|1112.26|1109.76|1111.79|1109.29|1112.26|1109.76|1111.55|1109.05|0
1671562200000|2022-12-20 18:50:00|1111.78|1109.28|1111.78|1109.28|1112.01|1109.51|1111.78|1109.28|0
1671562500000|2022-12-20 18:55:00|1111.89|1109.39|1111.54|1109.04|1112.01|1109.51|1111.3|1108.8|0
1671562800000|2022-12-20 19:00:00|1111.53|1109.03|1112.24|1109.74|1112.47|1109.97|1111.3|1108.8|0
1671563100000|2022-12-20 19:05:00|1112.23|1109.73|1112.24|1109.74|1112.7|1110.2|1111.99|1109.49|0
1671563400000|2022-12-20 19:10:00|1112.47|1109.97|1112.48|1109.98|1112.71|1110.21|1112.24|1109.74|0
1671563700000|2022-12-20 19:15:00|1112.25|1109.75|1112.01|1109.51|1112.49|1109.99|1111.78|1109.28|0
1671564000000|2022-12-20 19:20:00|1112|1109.5|1111.54|1109.04|1112.01|1109.51|1111.53|1109.03|0
1671564300000|2022-12-20 19:25:00|1111.53|1109.03|1111.77|1109.27|1112|1109.5|1111.53|1109.03|0
1671564600000|2022-12-20 19:30:00|1111.88|1109.38|1111.77|1109.27|1112|1109.5|1111.53|1109.03|0
1671564900000|2022-12-20 19:35:00|1111.76|1109.26|1111.52|1109.02|1111.77|1109.27|1111.29|1108.79|0
1671565200000|2022-12-20 19:40:00|1111.53|1109.03|1111.05|1108.55|1111.76|1109.26|1110.82|1108.32|0
1671565500000|2022-12-20 19:45:00|1111.06|1108.56|1111.05|1108.55|1111.29|1108.79|1111.05|1108.55|0
1671565800000|2022-12-20 19:50:00|1110.82|1108.32|1111.29|1108.79|1111.3|1108.8|1110.58|1108.08|0
1671566100000|2022-12-20 19:55:00|1111.06|1108.56|1110.6|1108.1|1111.3|1108.8|1110.59|1108.09|0
1671566400000|2022-12-20 20:00:00|1110.59|1108.09|1110.12|1107.62|1110.59|1108.09|1109.89|1107.39|0
1671566700000|2022-12-20 20:05:00|1110.24|1107.74|1109.9|1107.4|1110.36|1107.86|1109.66|1107.16|0
1671567000000|2022-12-20 20:10:00|1109.89|1107.39|1110.14|1107.64|1110.14|1107.64|1109.66|1107.16|0
1671567300000|2022-12-20 20:15:00|1110.26|1107.76|1109.9|1107.4|1110.38|1107.88|1109.9|1107.4|0
1671567600000|2022-12-20 20:20:00|1109.91|1107.41|1110.13|1107.63|1110.37|1107.87|1109.89|1107.39|0
1671567900000|2022-12-20 20:25:00|1110.14|1107.64|1110.62|1108.12|1110.86|1108.36|1110.14|1107.64|0
1671568200000|2022-12-20 20:30:00|1110.61|1108.11|1110.85|1108.35|1110.86|1108.36|1110.38|1107.88|0
1671568500000|2022-12-20 20:35:00|1110.86|1108.36|1111.33|1108.83|1111.33|1108.83|1110.85|1108.35|0
1671568800000|2022-12-20 20:40:00|1111.32|1108.82|1111.31|1108.81|1111.33|1108.83|1111.08|1108.58|0
1671569100000|2022-12-20 20:45:00|1111.2|1108.7|1111.09|1108.59|1111.55|1109.05|1110.85|1108.35|0
1671569400000|2022-12-20 20:50:00|1111.08|1108.58|1110.72|1108.22|1111.08|1108.58|1110.61|1108.11|0
1671569700000|2022-12-20 20:55:00|1110.84|1108.34|1109.91|1107.41|1110.84|1108.34|1109.46|1106.96|0
1671570000000|2022-12-20 21:00:00|1109.82|1107.32|1109.47|1106.97|1110.1|1107.6|1109.38|1106.88|0
1671570300000|2022-12-20 21:05:00|1109.52|1107.02|1110.17|1107.67|1110.31|1107.81|1109.49|1106.99|0
1671570600000|2022-12-20 21:10:00|1110.1|1107.6|1109.52|1107.02|1110.22|1107.72|1109.47|1106.97|0
1671570900000|2022-12-20 21:15:00|1109.61|1107.11|1109.82|1107.32|1109.91|1107.41|1109.38|1106.88|0
1671571200000|2022-12-20 21:20:00|1109.8|1107.3|1109.96|1107.46|1109.96|1107.46|1109.66|1107.16|0
1671571500000|2022-12-20 21:25:00|1109.91|1107.41|1110.01|1107.51|1110.01|1107.51|1109.82|1107.32|0
1671571800000|2022-12-20 21:30:00|1109.98|1107.48|1110.26|1107.76|1110.26|1107.76|1109.96|1107.46|0
1671572100000|2022-12-20 21:35:00|1110.22|1107.72|1110.26|1107.76|1110.31|1107.81|1110.05|1107.55|0
1671572400000|2022-12-20 21:40:00|1110.22|1107.72|1110.22|1107.72|1110.26|1107.76|1110.05|1107.55|0
1671572700000|2022-12-20 21:45:00|1110.21|1107.71|1110.31|1107.81|1110.31|1107.81|1110.1|1107.6|0
1671573000000|2022-12-20 21:50:00|1110.29|1107.79|1110.36|1107.86|1110.4|1107.9|1110.17|1107.67|0
1671573300000|2022-12-20 21:55:00|1110.31|1107.81|1110.66|1108.16|1110.8|1108.3|1110.31|1107.81|0
1671573600000|2022-12-20 22:00:00|1110.64|1108.14|1110.66|1108.16|1110.73|1108.23|1110.59|1108.09|0
1671573900000|2022-12-20 22:05:00|1110.68|1108.18|1110.89|1108.39|1110.89|1108.39|1110.66|1108.16|0
1671574200000|2022-12-20 22:10:00|1110.87|1108.37|1110.89|1108.39|1110.99|1108.49|1110.8|1108.3|0
1671574500000|2022-12-20 22:15:00|1110.92|1108.42|1110.87|1108.37|1110.92|1108.42|1110.85|1108.35|0
1671574800000|2022-12-20 22:20:00|1110.85|1108.35|1110.87|1108.37|1110.87|1108.37|1110.73|1108.23|0
1671575100000|2022-12-20 22:25:00|1110.82|1108.32|1110.92|1108.42|1110.94|1108.44|1110.82|1108.32|0
1671575400000|2022-12-20 22:30:00|1110.94|1108.44|1110.92|1108.42|1110.94|1108.44|1110.92|1108.42|0
1671575700000|2022-12-20 22:35:00|1110.89|1108.39|1110.89|1108.39|1110.94|1108.44|1110.85|1108.35|0
1671576000000|2022-12-20 22:40:00|1110.9|1108.4|1110.89|1108.39|1110.92|1108.42|1110.82|1108.32|0
1671576300000|2022-12-20 22:45:00|1110.9|1108.4|1111.06|1108.56|1111.1|1108.6|1110.9|1108.4|0
1671576600000|2022-12-20 22:50:00|1111.01|1108.51|1111.22|1108.72|1111.31|1108.81|1111.01|1108.51|0
1671576900000|2022-12-20 22:55:00|1111.2|1108.7|1111.1|1108.6|1111.2|1108.7|1111.1|1108.6|0
1671577200000|2022-12-20 23:00:00|1111.12|1108.62|1111.73|1109.23|1111.78|1109.28|1111.12|1108.62|0
1671577500000|2022-12-20 23:05:00|1111.71|1109.21|1111.78|1109.28|1112.01|1109.51|1111.71|1109.21|0
1671577800000|2022-12-20 23:10:00|1111.76|1109.26|1111.73|1109.23|1111.87|1109.37|1111.62|1109.12|0
1671578100000|2022-12-20 23:15:00|1111.74|1109.24|1112.08|1109.58|1112.18|1109.68|1111.74|1109.24|0
1671578400000|2022-12-20 23:20:00|1112.09|1109.59|1112.22|1109.72|1112.22|1109.72|1111.99|1109.49|0
1671578700000|2022-12-20 23:25:00|1112.2|1109.7|1112.32|1109.82|1112.36|1109.86|1112.01|1109.51|0
1671579000000|2022-12-20 23:30:00|1112.34|1109.84|1112.67|1110.17|1112.71|1110.21|1112.27|1109.77|0
1671579300000|2022-12-20 23:35:00|1112.71|1110.21|1112.62|1110.12|1112.81|1110.31|1112.53|1110.03|0
1671579600000|2022-12-20 23:40:00|1112.6|1110.1|1112.62|1110.12|1112.62|1110.12|1112.36|1109.86|0
1671579900000|2022-12-20 23:45:00|1112.57|1110.07|1112.36|1109.86|1112.62|1110.12|1112.27|1109.77|0
1671580200000|2022-12-20 23:50:00|1112.32|1109.82|1112.13|1109.63|1112.41|1109.91|1112.08|1109.58|0
1671580500000|2022-12-20 23:55:00|1112.11|1109.61|1112.36|1109.86|1112.39|1109.89|1112.01|1109.51|0
1671580800000|2022-12-21 00:00:00|1112.37|1109.87|1112.08|1109.58|1112.46|1109.96|1112.01|1109.51|0
1671581100000|2022-12-21 00:05:00|1112.01|1109.51|1112.53|1110.03|1112.53|1110.03|1111.97|1109.47|0
1671581400000|2022-12-21 00:10:00|1112.48|1109.98|1112.36|1109.86|1112.53|1110.03|1112.01|1109.51|0
1671581700000|2022-12-21 00:15:00|1112.37|1109.87|1111.55|1109.05|1112.47|1109.97|1111.55|1109.05|0
1671582000000|2022-12-21 00:20:00|1111.32|1108.82|1111.32|1108.82|1111.43|1108.93|1111.09|1108.59|0
1671582300000|2022-12-21 00:25:00|1111.43|1108.93|1111.55|1109.05|1111.55|1109.05|1111.32|1108.82|0
1671582600000|2022-12-21 00:30:00|1111.54|1109.04|1111.78|1109.28|1112.24|1109.74|1111.54|1109.04|0
1671582900000|2022-12-21 00:35:00|1111.55|1109.05|1111.78|1109.28|1111.78|1109.28|1111.32|1108.82|0
1671583200000|2022-12-21 00:40:00|1111.55|1109.05|1111.78|1109.28|1111.78|1109.28|1111.44|1108.94|0
1671583500000|2022-12-21 00:45:00|1111.67|1109.17|1111.79|1109.29|1112.02|1109.52|1111.67|1109.17|0
1671583800000|2022-12-21 00:50:00|1112.02|1109.52|1112.49|1109.99|1112.49|1109.99|1112.02|1109.52|0
1671584100000|2022-12-21 00:55:00|1112.5|1110|1112.72|1110.22|1112.95|1110.45|1112.5|1110|0
1671584400000|2022-12-21 01:00:00|1112.71|1110.21|1112.94|1110.44|1112.94|1110.44|1112.49|1109.99|0
1671584700000|2022-12-21 01:05:00|1112.82|1110.32|1114.09|1111.59|1114.32|1111.82|1112.82|1110.32|0
1671585000000|2022-12-21 01:10:00|1114.1|1111.6|1114.79|1112.29|1115.26|1112.76|1114.09|1111.59|0
1671585300000|2022-12-21 01:15:00|1114.8|1112.3|1114.56|1112.06|1115.03|1112.53|1114.56|1112.06|0
1671585600000|2022-12-21 01:20:00|1114.57|1112.07|1114.79|1112.29|1115.02|1112.52|1114.56|1112.06|0
1671585900000|2022-12-21 01:25:00|1115.02|1112.52|1115.25|1112.75|1115.26|1112.76|1115.02|1112.52|0
1671586200000|2022-12-21 01:30:00|1115.14|1112.64|1114.8|1112.3|1115.25|1112.75|1114.56|1112.06|0
1671586500000|2022-12-21 01:35:00|1114.79|1112.29|1114.57|1112.07|1114.8|1112.3|1114.34|1111.84|0
1671586800000|2022-12-21 01:40:00|1114.8|1112.3|1114.33|1111.83|1114.8|1112.3|1114.11|1111.61|0
1671587100000|2022-12-21 01:45:00|1114.34|1111.84|1114.81|1112.31|1115.27|1112.77|1114.33|1111.83|0
1671587400000|2022-12-21 01:50:00|1114.8|1112.3|1114.58|1112.08|1115.04|1112.54|1114.58|1112.08|0
1671587700000|2022-12-21 01:55:00|1114.57|1112.07|1114.46|1111.96|1114.58|1112.08|1114.34|1111.84|0
1671588000000|2022-12-21 02:00:00|1114.35|1111.85|1114.34|1111.84|1114.58|1112.08|1114.34|1111.84|0
1671588300000|2022-12-21 02:05:00|1114.35|1111.85|1114.12|1111.62|1114.35|1111.85|1114.11|1111.61|0
1671588600000|2022-12-21 02:10:00|1114.11|1111.61|1114.81|1112.31|1114.81|1112.31|1114.11|1111.61|0
1671588900000|2022-12-21 02:15:00|1115.04|1112.54|1114.8|1112.3|1115.04|1112.54|1114.58|1112.08|0
1671589200000|2022-12-21 02:20:00|1114.81|1112.31|1114.57|1112.07|1114.81|1112.31|1114.57|1112.07|0
1671589500000|2022-12-21 02:25:00|1114.34|1111.84|1114.35|1111.85|1114.58|1112.08|1114.34|1111.84|0
1671589800000|2022-12-21 02:30:00|1114.57|1112.07|1114.34|1111.84|1114.58|1112.08|1114.11|1111.61|0
1671590100000|2022-12-21 02:35:00|1114.33|1111.83|1114.34|1111.84|1114.34|1111.84|1114.33|1111.83|0
1671590400000|2022-12-21 02:40:00|1114.57|1112.07|1114.34|1111.84|1114.79|1112.29|1114.34|1111.84|0
1671590700000|2022-12-21 02:45:00|1114.33|1111.83|1114.34|1111.84|1114.34|1111.84|1114.1|1111.6|0
1671591000000|2022-12-21 02:50:00|1114.33|1111.83|1113.88|1111.38|1114.34|1111.84|1113.88|1111.38|0
1671591300000|2022-12-21 02:55:00|1114.11|1111.61|1113.88|1111.38|1114.11|1111.61|1113.88|1111.38|0
1671591600000|2022-12-21 03:00:00|1114|1111.5|1113.88|1111.38|1114.11|1111.61|1113.87|1111.37|0
1671591900000|2022-12-21 03:05:00|1113.87|1111.37|1113.87|1111.37|1113.88|1111.38|1113.87|1111.37|0
1671592200000|2022-12-21 03:10:00|1113.64|1111.14|1113.87|1111.37|1113.87|1111.37|1113.64|1111.14|0
1671592500000|2022-12-21 03:15:00|1113.88|1111.38|1114.11|1111.61|1114.34|1111.84|1113.88|1111.38|0
1671592800000|2022-12-21 03:20:00|1113.99|1111.49|1113.87|1111.37|1114.11|1111.61|1113.65|1111.15|0
1671593100000|2022-12-21 03:25:00|1113.88|1111.38|1113.65|1111.15|1113.88|1111.38|1113.42|1110.92|0
1671593400000|2022-12-21 03:30:00|1113.64|1111.14|1113.42|1110.92|1113.65|1111.15|1113.42|1110.92|0
1671593700000|2022-12-21 03:35:00|1113.53|1111.03|1113.42|1110.92|1113.65|1111.15|1113.42|1110.92|0
1671594000000|2022-12-21 03:40:00|1113.41|1110.91|1113.87|1111.37|1113.87|1111.37|1113.41|1110.91|0
1671594300000|2022-12-21 03:45:00|1113.88|1111.38|1114.1|1111.6|1114.1|1111.6|1113.87|1111.37|0
1671594600000|2022-12-21 03:50:00|1114.33|1111.83|1114.11|1111.61|1114.33|1111.83|1113.87|1111.37|0
1671594900000|2022-12-21 03:55:00|1114.1|1111.6|1114.1|1111.6|1114.33|1111.83|1114.1|1111.6|0
1671595200000|2022-12-21 04:00:00|1114.11|1111.61|1114.1|1111.6|1114.11|1111.61|1114.1|1111.6|0
1671595500000|2022-12-21 04:05:00|1114.11|1111.61|1114.1|1111.6|1114.11|1111.61|1114.1|1111.6|0
1671595800000|2022-12-21 04:10:00|1113.99|1111.49|1112.94|1110.44|1114.1|1111.6|1112.94|1110.44|0
1671596100000|2022-12-21 04:15:00|1112.93|1110.43|1113.17|1110.67|1113.17|1110.67|1112.93|1110.43|0
1671596400000|2022-12-21 04:20:00|1113.4|1110.9|1113.63|1111.13|1113.63|1111.13|1113.16|1110.66|0
1671596700000|2022-12-21 04:25:00|1113.62|1111.12|1113.16|1110.66|1113.63|1111.13|1113.16|1110.66|0
1671597000000|2022-12-21 04:30:00|1113.15|1110.65|1113.16|1110.66|1113.39|1110.89|1112.69|1110.19|0
1671597600000|2022-12-21 04:40:00|1113.39|1110.89|1113.16|1110.66|1113.62|1111.12|1113.15|1110.65|0
1671597900000|2022-12-21 04:45:00|1113.15|1110.65|1112.93|1110.43|1113.38|1110.88|1112.93|1110.43|0
1671598200000|2022-12-21 04:50:00|1113.16|1110.66|1113.16|1110.66|1113.16|1110.66|1112.93|1110.43|0
1671598500000|2022-12-21 04:55:00|1112.93|1110.43|1112.93|1110.43|1113.16|1110.66|1112.93|1110.43|0
1671598800000|2022-12-21 05:00:00|1113.16|1110.66|1112.93|1110.43|1113.16|1110.66|1112.93|1110.43|0
1671599100000|2022-12-21 05:05:00|1112.7|1110.2|1112.93|1110.43|1112.93|1110.43|1112.47|1109.97|0
1671599400000|2022-12-21 05:10:00|1112.7|1110.2|1113.39|1110.89|1113.39|1110.89|1112.7|1110.2|0
1671599700000|2022-12-21 05:15:00|1113.4|1110.9|1113.62|1111.12|1113.85|1111.35|1113.4|1110.9|0
1671600000000|2022-12-21 05:20:00|1113.73|1111.23|1113.85|1111.35|1114.08|1111.58|1113.62|1111.12|0
1671600300000|2022-12-21 05:25:00|1113.86|1111.36|1114.08|1111.58|1114.09|1111.59|1113.86|1111.36|0
1671600600000|2022-12-21 05:30:00|1114.09|1111.59|1113.85|1111.35|1114.32|1111.82|1113.85|1111.35|0
1671600900000|2022-12-21 05:35:00|1114.08|1111.58|1114.31|1111.81|1114.31|1111.81|1114.08|1111.58|0
1671601200000|2022-12-21 05:40:00|1114.43|1111.93|1114.54|1112.04|1114.54|1112.04|1114.31|1111.81|0
1671601500000|2022-12-21 05:45:00|1114.77|1112.27|1114.77|1112.27|1115|1112.5|1114.54|1112.04|0
1671601800000|2022-12-21 05:50:00|1114.54|1112.04|1114.54|1112.04|1114.77|1112.27|1114.54|1112.04|0
1671602100000|2022-12-21 05:55:00|1114.31|1111.81|1114.31|1111.81|1114.54|1112.04|1114.31|1111.81|0
1671602400000|2022-12-21 06:00:00|1114.32|1111.82|1113.97|1111.47|1114.55|1112.05|1113.86|1111.36|0
1671602700000|2022-12-21 06:05:00|1113.86|1111.36|1113.39|1110.89|1113.86|1111.36|1113.39|1110.89|0
1671603000000|2022-12-21 06:10:00|1113.4|1110.9|1114.09|1111.59|1114.32|1111.82|1113.39|1110.89|0
1671603300000|2022-12-21 06:15:00|1114.08|1111.58|1114.08|1111.58|1114.31|1111.81|1113.85|1111.35|0
1671603600000|2022-12-21 06:20:00|1114.09|1111.59|1114.54|1112.04|1114.54|1112.04|1114.09|1111.59|0
1671603900000|2022-12-21 06:25:00|1114.65|1112.15|1114.54|1112.04|1115|1112.5|1114.54|1112.04|0
1671604200000|2022-12-21 06:30:00|1114.53|1112.03|1114.55|1112.05|1114.66|1112.16|1114.53|1112.03|0
1671604500000|2022-12-21 06:35:00|1114.66|1112.16|1114.55|1112.05|1114.78|1112.28|1114.55|1112.05|0
1671604800000|2022-12-21 06:40:00|1114.44|1111.94|1114.55|1112.05|1114.55|1112.05|1114.44|1111.94|0
1671605100000|2022-12-21 06:45:00|1114.44|1111.94|1114.32|1111.82|1114.55|1112.05|1114.32|1111.82|0
1671605400000|2022-12-21 06:50:00|1114.09|1111.59|1113.86|1111.36|1114.09|1111.59|1113.86|1111.36|0
1671605700000|2022-12-21 06:55:00|1113.87|1111.37|1114.1|1111.6|1114.1|1111.6|1113.86|1111.36|0
1671606000000|2022-12-21 07:00:00|1114.09|1111.59|1113.18|1110.68|1114.09|1111.59|1112.94|1110.44|0
1671606300000|2022-12-21 07:05:00|1113.29|1110.79|1114.1|1111.6|1114.33|1111.83|1112.95|1110.45|0
1671606600000|2022-12-21 07:10:00|1113.87|1111.37|1114.09|1111.59|1114.32|1111.82|1113.86|1111.36|0
1671606900000|2022-12-21 07:15:00|1114.1|1111.6|1113.88|1111.38|1114.1|1111.6|1113.63|1111.13|0
1671607200000|2022-12-21 07:20:00|1113.99|1111.49|1113.42|1110.92|1114.11|1111.61|1113.42|1110.92|0
1671607500000|2022-12-21 07:25:00|1113.19|1110.69|1113.2|1110.7|1113.42|1110.92|1113.19|1110.69|0
1671607800000|2022-12-21 07:30:00|1113.19|1110.69|1113.08|1110.58|1113.88|1111.38|1112.96|1110.46|0
1671608100000|2022-12-21 07:35:00|1113.19|1110.69|1114.19|1111.69|1114.42|1111.92|1112.96|1110.46|0
1671608400000|2022-12-21 07:40:00|1113.96|1111.46|1113.96|1111.46|1114.19|1111.69|1113.96|1111.46|0
1671608700000|2022-12-21 07:45:00|1113.97|1111.47|1114.2|1111.7|1114.43|1111.93|1113.74|1111.24|0
1671609000000|2022-12-21 07:50:00|1114.19|1111.69|1114.43|1111.93|1114.66|1112.16|1113.74|1111.24|0
1671609300000|2022-12-21 07:55:00|1114.21|1111.71|1113.74|1111.24|1114.66|1112.16|1113.74|1111.24|0
1671609600000|2022-12-21 08:00:00|1113.52|1111.02|1105.48|1104.98|1113.52|1111.02|1104.98|1104.48|0
1671609900000|2022-12-21 08:05:00|1105.38|1104.88|1105.48|1104.98|1106.18|1105.68|1104.33|1103.83|0
1671610200000|2022-12-21 08:10:00|1105.38|1104.88|1104.18|1103.68|1105.38|1104.88|1103.18|1102.68|0
1671610500000|2022-12-21 08:15:00|1103.98|1103.48|1104.98|1104.48|1104.98|1104.48|1103.18|1102.68|15
1671610800000|2022-12-21 08:20:00|1105.03|1104.53|1105.53|1105.03|1105.53|1105.03|1104.18|1103.68|8
1671611100000|2022-12-21 08:25:00|1105.48|1104.98|1105.78|1105.28|1105.88|1105.38|1104.28|1103.78|18
1671611400000|2022-12-21 08:30:00|1105.83|1105.33|1105.93|1105.43|1106.93|1106.43|1105.23|1104.73|17
1671611700000|2022-12-21 08:35:00|1105.88|1105.38|1108.33|1107.83|1108.48|1107.98|1105.13|1104.63|27
1671612000000|2022-12-21 08:40:00|1108.23|1107.73|1108.13|1107.63|1108.93|1108.43|1107.33|1106.83|0
1671612300000|2022-12-21 08:45:00|1108.03|1107.53|1109.63|1109.13|1109.63|1109.13|1107.78|1107.28|0
1671612600000|2022-12-21 08:50:00|1109.74|1109.24|1110.54|1110.04|1110.74|1110.24|1109.59|1109.09|0
1671612900000|2022-12-21 08:55:00|1110.64|1110.14|1110.19|1109.69|1110.99|1110.49|1110.04|1109.54|0
1671613200000|2022-12-21 09:00:00|1110.24|1109.74|1112.84|1112.34|1112.84|1112.34|1110.04|1109.54|0
1671613500000|2022-12-21 09:05:00|1112.79|1112.29|1111.99|1111.49|1113.24|1112.74|1111.99|1111.49|10
1671613800000|2022-12-21 09:10:00|1112.44|1111.94|1113.04|1112.54|1113.04|1112.54|1112.14|1111.64|1
1671614100000|2022-12-21 09:15:00|1113.14|1112.64|1114.44|1113.94|1114.44|1113.94|1112.79|1112.29|1
1671614400000|2022-12-21 09:20:00|1114.49|1113.99|1115.09|1114.59|1115.39|1114.89|1114.49|1113.99|0
1671614700000|2022-12-21 09:25:00|1115.14|1114.64|1115.44|1114.94|1115.89|1115.39|1115.04|1114.54|0
1671615000000|2022-12-21 09:30:00|1115.49|1114.99|1115.39|1114.89|1115.69|1115.19|1114.94|1114.44|0
1671615300000|2022-12-21 09:35:00|1115.34|1114.84|1115.39|1114.89|1116.14|1115.64|1114.94|1114.44|10
1671615600000|2022-12-21 09:40:00|1115.44|1114.94|1115.34|1114.84|1115.99|1115.49|1115.29|1114.79|0
1671615900000|2022-12-21 09:45:00|1115.39|1114.89|1115.94|1115.44|1116.14|1115.64|1115.34|1114.84|0
1671616200000|2022-12-21 09:50:00|1116.04|1115.54|1116.04|1115.54|1116.24|1115.74|1115.89|1115.39|0
1671616500000|2022-12-21 09:55:00|1115.94|1115.44|1116.04|1115.54|1116.49|1115.99|1115.74|1115.24|0
1671616800000|2022-12-21 10:00:00|1115.79|1115.29|1116.74|1116.24|1116.94|1116.44|1114.94|1114.44|0
1671617100000|2022-12-21 10:05:00|1116.79|1116.29|1116.54|1116.04|1116.99|1116.49|1116.49|1115.99|0
1671617400000|2022-12-21 10:10:00|1116.59|1116.09|1116.64|1116.14|1117.59|1117.09|1116.49|1115.99|0
1671617700000|2022-12-21 10:15:00|1116.69|1116.19|1116.84|1116.34|1117.09|1116.59|1116.44|1115.94|0
1671618000000|2022-12-21 10:20:00|1116.89|1116.39|1117.19|1116.69|1117.69|1117.19|1116.89|1116.39|0
1671618300000|2022-12-21 10:25:00|1117.24|1116.74|1116.54|1116.04|1117.29|1116.79|1116.44|1115.94|0
1671618600000|2022-12-21 10:30:00|1116.44|1115.94|1117.14|1116.64|1117.54|1117.04|1115.84|1115.34|11
1671618900000|2022-12-21 10:35:00|1117.04|1116.54|1116.24|1115.74|1117.09|1116.59|1115.84|1115.34|1
1671619200000|2022-12-21 10:40:00|1116.14|1115.64|1115.14|1114.64|1116.19|1115.69|1115.09|1114.59|2
1671619500000|2022-12-21 10:45:00|1115.09|1114.59|1115.74|1115.24|1115.84|1115.34|1115.09|1114.59|0
1671619800000|2022-12-21 10:50:00|1115.79|1115.29|1115.64|1115.14|1115.94|1115.44|1115.44|1114.94|0
1671620100000|2022-12-21 10:55:00|1115.74|1115.24|1115.74|1115.24|1116.09|1115.59|1115.29|1114.79|0
1671620400000|2022-12-21 11:00:00|1115.69|1115.19|1116.44|1115.94|1116.44|1115.94|1115.59|1115.09|0
1671620700000|2022-12-21 11:05:00|1116.54|1116.04|1117.04|1116.54|1117.29|1116.79|1116.49|1115.99|0
1671621000000|2022-12-21 11:10:00|1116.94|1116.44|1117.54|1117.04|1117.84|1117.34|1116.79|1116.29|0
1671621300000|2022-12-21 11:15:00|1117.59|1117.09|1117.39|1116.89|1118.49|1117.99|1117.39|1116.89|0
1671621600000|2022-12-21 11:20:00|1117.34|1116.84|1117.84|1117.34|1118.09|1117.59|1117.29|1116.79|0
1671621900000|2022-12-21 11:25:00|1117.89|1117.39|1118.59|1118.09|1118.64|1118.14|1117.69|1117.19|0
1671622200000|2022-12-21 11:30:00|1118.54|1118.04|1118.74|1118.24|1118.89|1118.39|1117.99|1117.49|0
1671622500000|2022-12-21 11:35:00|1118.64|1118.14|1120.54|1120.04|1122.54|1122.04|1117.84|1117.34|24
1671622800000|2022-12-21 11:40:00|1120.64|1120.14|1119.69|1119.19|1121.04|1120.54|1119.39|1118.89|1
1671623100000|2022-12-21 11:45:00|1119.64|1119.14|1119.79|1119.29|1119.79|1119.29|1119.09|1118.59|0
1671623400000|2022-12-21 11:50:00|1119.84|1119.34|1120.84|1120.34|1120.94|1120.44|1119.34|1118.84|0
1671623700000|2022-12-21 11:55:00|1120.79|1120.29|1121.69|1121.19|1121.74|1121.24|1120.54|1120.04|1
1671624000000|2022-12-21 12:00:00|1121.59|1121.09|1120.84|1120.34|1121.59|1121.09|1120.84|1120.34|4
1671624300000|2022-12-21 12:05:00|1120.89|1120.39|1120.69|1120.19|1121.04|1120.54|1120.49|1119.99|2
1671624600000|2022-12-21 12:10:00|1120.64|1120.14|1119.34|1118.84|1120.64|1120.14|1119.04|1118.54|4
1671624900000|2022-12-21 12:15:00|1119.29|1118.79|1117.49|1116.99|1119.64|1119.14|1117.44|1116.94|29
1671625200000|2022-12-21 12:20:00|1117.54|1117.04|1118.09|1117.59|1118.24|1117.74|1117.49|1116.99|14
1671625500000|2022-12-21 12:25:00|1118.04|1117.54|1118.54|1118.04|1118.54|1118.04|1117.74|1117.24|0
1671625800000|2022-12-21 12:30:00|1118.44|1117.94|1118.64|1118.14|1118.89|1118.39|1118.34|1117.84|0
1671626100000|2022-12-21 12:35:00|1118.59|1118.09|1119.29|1118.79|1119.29|1118.79|1118.49|1117.99|0
1671626400000|2022-12-21 12:40:00|1119.35|1118.85|1119.25|1118.75|1119.9|1119.4|1119.2|1118.7|0
1671626700000|2022-12-21 12:45:00|1119.2|1118.7|1119.55|1119.05|1119.7|1119.2|1119.15|1118.65|0
1671627000000|2022-12-21 12:50:00|1119.6|1119.1|1120.55|1120.05|1121.15|1120.65|1119.55|1119.05|0
1671627300000|2022-12-21 12:55:00|1120.5|1120|1121.1|1120.6|1121.2|1120.7|1120.45|1119.95|0
1671627600000|2022-12-21 13:00:00|1121.05|1120.55|1120.55|1120.05|1121.2|1120.7|1120.55|1120.05|0
1671627900000|2022-12-21 13:05:00|1120.5|1120|1120.7|1120.2|1120.8|1120.3|1120.3|1119.8|0
1671628200000|2022-12-21 13:10:00|1120.8|1120.3|1121.2|1120.7|1121.2|1120.7|1120.75|1120.25|0
1671628500000|2022-12-21 13:15:00|1121.25|1120.75|1121|1120.5|1121.3|1120.8|1120.6|1120.1|0
1671628800000|2022-12-21 13:20:00|1121.1|1120.6|1120.3|1119.8|1121.1|1120.6|1120.1|1119.6|0
1671629100000|2022-12-21 13:25:00|1120.35|1119.85|1119.35|1118.85|1120.45|1119.95|1119.15|1118.65|36
1671629400000|2022-12-21 13:30:00|1119.3|1118.8|1119.75|1119.25|1119.8|1119.3|1119.3|1118.8|34
1671629700000|2022-12-21 13:35:00|1119.7|1119.2|1119.45|1118.95|1119.8|1119.3|1119.3|1118.8|93
1671630000000|2022-12-21 13:40:00|1119.4|1118.9|1119.7|1119.2|1119.8|1119.3|1119.25|1118.75|11
1671630300000|2022-12-21 13:45:00|1119.65|1119.15|1119.1|1118.6|1119.65|1119.15|1118.95|1118.45|78
1671630600000|2022-12-21 13:50:00|1119.05|1118.55|1119.55|1119.05|1119.8|1119.3|1119.05|1118.55|22
1671630900000|2022-12-21 13:55:00|1119.45|1118.95|1119.5|1119|1119.7|1119.2|1118.9|1118.4|22
1671631200000|2022-12-21 14:00:00|1119.55|1119.05|1118.8|1118.3|1119.55|1119.05|1118.8|1118.3|2
1671631500000|2022-12-21 14:05:00|1118.75|1118.25|1118.75|1118.25|1119.45|1118.95|1118.45|1117.95|20
1671631800000|2022-12-21 14:10:00|1118.7|1118.2|1119.75|1119.25|1120.05|1119.55|1118.7|1118.2|5
1671632100000|2022-12-21 14:15:00|1119.7|1119.2|1119.3|1118.8|1119.95|1119.45|1119.2|1118.7|5
1671632400000|2022-12-21 14:20:00|1119.25|1118.75|1119.15|1118.65|1120.3|1119.8|1119.1|1118.6|27
1671632700000|2022-12-21 14:25:00|1119.2|1118.7|1119.6|1119.1|1119.95|1119.45|1117.8|1117.3|36
1671633000000|2022-12-21 14:30:00|1119.5|1119|1118.35|1117.85|1120.3|1119.8|1118.35|1117.85|0
1671633300000|2022-12-21 14:35:00|1118.4|1117.9|1118.1|1117.6|1118.55|1118.05|1117.4|1116.9|1
1671633600000|2022-12-21 14:40:00|1118.05|1117.55|1117.95|1117.45|1118.65|1118.15|1117.4|1116.9|0
1671633900000|2022-12-21 14:45:00|1117.9|1117.4|1117.35|1116.85|1118.4|1117.9|1116.9|1116.4|0
1671634200000|2022-12-21 14:50:00|1117.4|1116.9|1118.05|1117.55|1118.25|1117.75|1116.5|1116|0
1671634500000|2022-12-21 14:55:00|1118.1|1117.6|1116.45|1115.95|1118.2|1117.7|1116.45|1115.95|0
1671634800000|2022-12-21 15:00:00|1116.4|1115.9|1114.45|1113.95|1116.95|1116.45|1114.25|1113.75|2
1671635100000|2022-12-21 15:05:00|1114.4|1113.9|1117.4|1116.9|1118.4|1117.9|1114.35|1113.85|0
1671635400000|2022-12-21 15:10:00|1117.52|1117.02|1116.87|1116.37|1117.97|1117.47|1116.57|1116.07|0
1671635700000|2022-12-21 15:15:00|1116.82|1116.32|1118.12|1115.62|1118.12|1116.67|1116.37|1115.62|1
1671636000000|2022-12-21 15:20:00|1118.13|1115.63|1118.58|1116.08|1118.8|1116.3|1117.89|1115.39|0
1671636300000|2022-12-21 15:25:00|1118.59|1116.09|1119.5|1117|1119.73|1117.23|1118.58|1116.08|51
1671636600000|2022-12-21 15:30:00|1119.51|1117.01|1120.9|1118.4|1120.91|1118.41|1119.5|1117|0
1671636900000|2022-12-21 15:35:00|1120.91|1118.41|1121.38|1118.88|1121.38|1118.88|1120.67|1118.17|0
1671637200000|2022-12-21 15:40:00|1121.15|1118.65|1121.15|1118.65|1121.62|1119.12|1120.92|1118.42|0
1671637500000|2022-12-21 15:45:00|1121.16|1118.66|1121.15|1118.65|1121.38|1118.88|1120.91|1118.41|0
1671637800000|2022-12-21 15:50:00|1121.16|1118.66|1121.14|1118.64|1121.59|1119.09|1120.91|1118.41|0
1671638100000|2022-12-21 15:55:00|1121.36|1118.86|1122.07|1119.57|1122.07|1119.57|1121.36|1118.86|0
1671638400000|2022-12-21 16:00:00|1122.08|1119.58|1122.33|1119.83|1122.54|1120.04|1122.08|1119.58|0
1671638700000|2022-12-21 16:05:00|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|1121.63|1119.13|0
1671639000000|2022-12-21 16:10:00|1122.33|1119.83|1122.31|1119.81|1122.79|1120.29|1122.09|1119.59|0
1671639300000|2022-12-21 16:15:00|1122.32|1119.82|1121.84|1119.34|1122.55|1120.05|1121.84|1119.34|0
1671639600000|2022-12-21 16:20:00|1122.06|1119.56|1121.83|1119.33|1122.3|1119.8|1121.36|1118.86|0
1671639900000|2022-12-21 16:25:00|1121.82|1119.32|1121.84|1119.34|1121.84|1119.34|1121.59|1119.09|0
1671640200000|2022-12-21 16:30:00|1122.07|1119.57|1122.41|1119.91|1122.76|1120.26|1122.07|1119.57|0
1671640500000|2022-12-21 16:35:00|1122.42|1119.92|1121.83|1119.33|1122.42|1119.92|1121.83|1119.33|0
1671640800000|2022-12-21 16:40:00|1121.82|1119.32|1121.83|1119.33|1121.83|1119.33|1121.13|1118.63|0
1671641100000|2022-12-21 16:45:00|1121.84|1119.34|1120.89|1118.39|1121.84|1119.34|1120.89|1118.39|0
1671641400000|2022-12-21 16:50:00|1120.9|1118.4|1121.12|1118.62|1121.36|1118.86|1120.89|1118.39|0
1671641700000|2022-12-21 16:55:00|1120.9|1118.4|1121.36|1118.86|1121.82|1119.32|1120.89|1118.39|0
1671642000000|2022-12-21 17:00:00|1121.58|1119.08|1121.34|1118.84|1121.58|1119.08|1121.1|1118.6|0
1671642300000|2022-12-21 17:05:00|1121.45|1118.95|1121.33|1118.83|1121.81|1119.31|1121.33|1118.83|0
1671642600000|2022-12-21 17:10:00|1121.34|1118.84|1121.34|1118.84|1121.57|1119.07|1121.1|1118.6|0
1671642900000|2022-12-21 17:15:00|1121.57|1119.07|1121.56|1119.06|1121.57|1119.07|1121.1|1118.6|0
1671643200000|2022-12-21 17:20:00|1121.55|1119.05|1121.58|1119.08|1121.8|1119.3|1121.35|1118.85|0
1671643500000|2022-12-21 17:25:00|1121.35|1118.85|1121.56|1119.06|1121.58|1119.08|1121.1|1118.6|0
1671643800000|2022-12-21 17:30:00|1121.57|1119.07|1121.58|1119.08|1121.81|1119.31|1121.34|1118.84|0
1671644100000|2022-12-21 17:35:00|1121.57|1119.07|1121.81|1119.31|1121.81|1119.31|1121.35|1118.85|0
1671644400000|2022-12-21 17:40:00|1121.8|1119.3|1122.03|1119.53|1122.04|1119.54|1121.8|1119.3|0
1671644700000|2022-12-21 17:45:00|1122.04|1119.54|1122.26|1119.76|1122.49|1119.99|1121.79|1119.29|0
1671645000000|2022-12-21 17:50:00|1122.25|1119.75|1122.48|1119.98|1122.49|1119.99|1122.25|1119.75|0
1671645300000|2022-12-21 17:55:00|1122.49|1119.99|1122.28|1119.78|1122.51|1120.01|1121.8|1119.3|0
1671645600000|2022-12-21 18:00:00|1122.51|1120.01|1122.53|1120.03|1122.53|1120.03|1122.04|1119.54|0
1671645900000|2022-12-21 18:05:00|1122.64|1120.14|1122.75|1120.25|1122.76|1120.26|1122.52|1120.02|0
1671646200000|2022-12-21 18:10:00|1122.76|1120.26|1122.51|1120.01|1122.98|1120.48|1122.51|1120.01|0
1671646500000|2022-12-21 18:15:00|1122.39|1119.89|1122.28|1119.78|1122.51|1120.01|1122.27|1119.77|0
1671646800000|2022-12-21 18:20:00|1122.5|1120|1121.8|1119.3|1122.5|1120|1121.56|1119.06|0
1671647100000|2022-12-21 18:25:00|1121.79|1119.29|1121.57|1119.07|1122.04|1119.54|1121.56|1119.06|0
1671647400000|2022-12-21 18:30:00|1121.56|1119.06|1121.8|1119.3|1122.04|1119.54|1121.56|1119.06|0
1671647700000|2022-12-21 18:35:00|1121.79|1119.29|1122.03|1119.53|1122.15|1119.65|1121.79|1119.29|0
1671648000000|2022-12-21 18:40:00|1122.04|1119.54|1122.04|1119.54|1122.04|1119.54|1121.57|1119.07|0
1671648300000|2022-12-21 18:45:00|1122.27|1119.77|1122.28|1119.78|1122.51|1120.01|1122.04|1119.54|0
1671648600000|2022-12-21 18:50:00|1122.51|1120.01|1122.29|1119.79|1122.51|1120.01|1122.27|1119.77|0
1671648900000|2022-12-21 18:55:00|1122.06|1119.56|1122.06|1119.56|1122.29|1119.79|1122.06|1119.56|0
1671649200000|2022-12-21 19:00:00|1122.17|1119.67|1123|1120.5|1123.22|1120.72|1122.17|1119.67|0
1671649500000|2022-12-21 19:05:00|1122.99|1120.49|1123.45|1120.95|1123.46|1120.96|1122.88|1120.38|0
1671649800000|2022-12-21 19:10:00|1123.46|1120.96|1123.45|1120.95|1123.69|1121.19|1123.22|1120.72|0
1671650100000|2022-12-21 19:15:00|1123.46|1120.96|1123.21|1120.71|1123.69|1121.19|1123.21|1120.71|0
1671650400000|2022-12-21 19:20:00|1123.22|1120.72|1122.75|1120.25|1123.22|1120.72|1122.75|1120.25|0
1671650700000|2022-12-21 19:25:00|1122.98|1120.48|1122.51|1120.01|1122.99|1120.49|1122.29|1119.79|0
1671651000000|2022-12-21 19:30:00|1122.28|1119.78|1122.98|1120.48|1122.99|1120.49|1122.28|1119.78|0
1671651300000|2022-12-21 19:35:00|1122.87|1120.37|1122.29|1119.79|1122.98|1120.48|1121.82|1119.32|0
1671651600000|2022-12-21 19:40:00|1122.28|1119.78|1122.51|1120.01|1122.52|1120.02|1122.05|1119.55|0
1671651900000|2022-12-21 19:45:00|1122.39|1119.89|1122.5|1120|1122.74|1120.24|1122.28|1119.78|0
1671652200000|2022-12-21 19:50:00|1122.27|1119.77|1121.8|1119.3|1122.27|1119.77|1121.57|1119.07|0
1671652500000|2022-12-21 19:55:00|1121.81|1119.31|1122.04|1119.54|1122.27|1119.77|1121.56|1119.06|0
1671652800000|2022-12-21 20:00:00|1122.26|1119.76|1122.5|1120|1122.74|1120.24|1122.03|1119.53|0
1671653100000|2022-12-21 20:05:00|1122.49|1119.99|1121.79|1119.29|1122.5|1120|1121.78|1119.28|0
1671653400000|2022-12-21 20:10:00|1121.78|1119.28|1122.26|1119.76|1122.27|1119.77|1121.56|1119.06|0
1671653700000|2022-12-21 20:15:00|1122.27|1119.77|1121.8|1119.3|1122.27|1119.77|1121.57|1119.07|0
1671654000000|2022-12-21 20:20:00|1122.03|1119.53|1121.8|1119.3|1122.03|1119.53|1121.56|1119.06|0
1671654300000|2022-12-21 20:25:00|1121.79|1119.29|1121.56|1119.06|1122.03|1119.53|1121.33|1118.83|0
1671654600000|2022-12-21 20:30:00|1121.67|1119.17|1122.02|1119.52|1122.03|1119.53|1121.56|1119.06|0
1671654900000|2022-12-21 20:35:00|1121.91|1119.41|1122.26|1119.76|1122.26|1119.76|1121.79|1119.29|0
1671655200000|2022-12-21 20:40:00|1122.27|1119.77|1121.57|1119.07|1122.27|1119.77|1121.23|1118.73|0
1671655500000|2022-12-21 20:45:00|1121.34|1118.84|1121.59|1119.09|1121.82|1119.32|1121.34|1118.84|0
1671655800000|2022-12-21 20:50:00|1121.58|1119.08|1121.35|1118.85|1121.58|1119.08|1120.64|1118.14|0
1671656100000|2022-12-21 20:55:00|1121.46|1118.96|1121.37|1118.87|1121.58|1119.08|1121.12|1118.62|0
1671656400000|2022-12-21 21:00:00|1121.36|1118.86|1121.56|1119.06|1121.72|1119.22|1121.07|1118.57|0
1671656700000|2022-12-21 21:05:00|1121.63|1119.13|1121.91|1119.41|1121.95|1119.45|1121.33|1118.83|0
1671657000000|2022-12-21 21:10:00|1121.86|1119.36|1122.35|1119.85|1122.44|1119.94|1121.72|1119.22|0
1671657300000|2022-12-21 21:15:00|1122.39|1119.89|1122.65|1120.15|1122.79|1120.29|1122.26|1119.76|0
1671657600000|2022-12-21 21:20:00|1122.56|1120.06|1122.79|1120.29|1122.93|1120.43|1122.51|1120.01|0
1671657900000|2022-12-21 21:25:00|1122.84|1120.34|1122.79|1120.29|1122.84|1120.34|1122.56|1120.06|0
1671658200000|2022-12-21 21:30:00|1122.77|1120.27|1122.44|1119.94|1122.79|1120.29|1122.44|1119.94|0
1671658500000|2022-12-21 21:35:00|1122.46|1119.96|1122.49|1119.99|1122.6|1120.1|1122.44|1119.94|0
1671658800000|2022-12-21 21:40:00|1122.44|1119.94|1122.56|1120.06|1122.65|1120.15|1122.44|1119.94|0
1671659100000|2022-12-21 21:45:00|1122.6|1120.1|1122.65|1120.15|1122.81|1120.31|1122.49|1119.99|0
1671659400000|2022-12-21 21:50:00|1122.67|1120.17|1122.84|1120.34|1122.88|1120.38|1122.67|1120.17|0
1671659700000|2022-12-21 21:55:00|1122.83|1120.33|1122.7|1120.2|1122.84|1120.34|1122.65|1120.15|0
1671660000000|2022-12-21 22:00:00|1122.69|1120.19|1122.67|1120.17|1122.7|1120.2|1122.6|1120.1|0
1671660300000|2022-12-21 22:05:00|1122.7|1120.2|1122.67|1120.17|1122.7|1120.2|1122.63|1120.13|0
1671660600000|2022-12-21 22:10:00|1122.68|1120.18|1123.9|1121.4|1123.9|1121.4|1122.68|1120.18|0
1671660900000|2022-12-21 22:15:00|1123.91|1121.41|1123.81|1121.31|1123.91|1121.41|1123.81|1121.31|0
1671661200000|2022-12-21 22:20:00|1123.79|1121.29|1123.84|1121.34|1123.84|1121.34|1123.79|1121.29|0
1671661500000|2022-12-21 22:25:00|1123.83|1121.33|1123.77|1121.27|1123.83|1121.33|1123.72|1121.22|0
1671661800000|2022-12-21 22:30:00|1123.76|1121.26|1123.6|1121.1|1123.76|1121.26|1123.6|1121.1|0
1671662100000|2022-12-21 22:35:00|1123.63|1121.13|1123.72|1121.22|1123.72|1121.22|1123.58|1121.08|0
1671662400000|2022-12-21 22:40:00|1123.7|1121.2|1123.67|1121.17|1123.72|1121.22|1123.6|1121.1|0
1671662700000|2022-12-21 22:45:00|1123.7|1121.2|1123.65|1121.15|1123.7|1121.2|1123.65|1121.15|0
1671663000000|2022-12-21 22:50:00|1123.67|1121.17|1123.63|1121.13|1123.67|1121.17|1123.6|1121.1|0
1671663300000|2022-12-21 22:55:00|1123.65|1121.15|1123.74|1121.24|1123.74|1121.24|1123.65|1121.15|0
1671663600000|2022-12-21 23:00:00|1123.75|1121.25|1123.65|1121.15|1124.11|1121.61|1123.56|1121.06|0
1671663900000|2022-12-21 23:05:00|1123.6|1121.1|1123.35|1120.85|1123.65|1121.15|1123.3|1120.8|0
1671664200000|2022-12-21 23:10:00|1123.37|1120.87|1123.56|1121.06|1123.56|1121.06|1123.21|1120.71|0
1671664500000|2022-12-21 23:15:00|1123.49|1120.99|1123.21|1120.71|1123.6|1121.1|1123.16|1120.66|0
1671664800000|2022-12-21 23:20:00|1123.26|1120.76|1123.3|1120.8|1123.35|1120.85|1123.16|1120.66|0
1671665100000|2022-12-21 23:25:00|1123.35|1120.85|1123.21|1120.71|1123.39|1120.89|1123.07|1120.57|0
1671665400000|2022-12-21 23:30:00|1123.19|1120.69|1123.35|1120.85|1123.39|1120.89|1123.12|1120.62|0
1671665700000|2022-12-21 23:35:00|1123.33|1120.83|1123.79|1121.29|1123.79|1121.29|1123.3|1120.8|0
1671666000000|2022-12-21 23:40:00|1123.77|1121.27|1123.56|1121.06|1123.84|1121.34|1123.44|1120.94|0
1671666300000|2022-12-21 23:45:00|1123.49|1120.99|1123.21|1120.71|1123.49|1120.99|1123.16|1120.66|0
1671666600000|2022-12-21 23:50:00|1123.26|1120.76|1123.16|1120.66|1123.39|1120.89|1123.07|1120.57|0
1671666900000|2022-12-21 23:55:00|1123.21|1120.71|1123.35|1120.85|1123.39|1120.89|1123.16|1120.66|0
1671667200000|2022-12-22 00:00:00|1123.26|1120.76|1122.91|1120.41|1123.26|1120.76|1122.86|1120.36|0
1671667500000|2022-12-22 00:05:00|1122.95|1120.45|1123|1120.5|1123.16|1120.66|1122.95|1120.45|0
1671667800000|2022-12-22 00:10:00|1123.07|1120.57|1123.21|1120.71|1123.3|1120.8|1123|1120.5|0
1671668100000|2022-12-22 00:15:00|1123.23|1120.73|1122.84|1120.34|1123.3|1120.8|1122.39|1119.89|0
1671668400000|2022-12-22 00:20:00|1122.62|1120.12|1122.85|1120.35|1123.06|1120.56|1122.61|1120.11|0
1671668700000|2022-12-22 00:25:00|1122.84|1120.34|1122.62|1120.12|1122.85|1120.35|1122.62|1120.12|0
1671669000000|2022-12-22 00:30:00|1122.4|1119.9|1122.17|1119.67|1122.62|1120.12|1122.16|1119.66|0
1671669300000|2022-12-22 00:35:00|1122.16|1119.66|1122.16|1119.66|1122.17|1119.67|1121.93|1119.43|0
1671669600000|2022-12-22 00:40:00|1122.17|1119.67|1122.62|1120.12|1122.62|1120.12|1122.17|1119.67|0
1671669900000|2022-12-22 00:45:00|1122.63|1120.13|1123.42|1120.92|1123.54|1121.04|1122.63|1120.13|0
1671670200000|2022-12-22 00:50:00|1123.54|1121.04|1123.08|1120.58|1123.54|1121.04|1122.85|1120.35|0
1671670500000|2022-12-22 00:55:00|1122.97|1120.47|1123.76|1121.26|1123.76|1121.26|1122.85|1120.35|0
1671670800000|2022-12-22 01:00:00|1123.54|1121.04|1123.76|1121.26|1123.76|1121.26|1123.31|1120.81|0
1671671100000|2022-12-22 01:05:00|1123.53|1121.03|1124.21|1121.71|1124.21|1121.71|1123.53|1121.03|0
1671671400000|2022-12-22 01:10:00|1124.33|1121.83|1124.44|1121.94|1124.44|1121.94|1123.53|1121.03|0
1671671700000|2022-12-22 01:15:00|1124.66|1122.16|1125.12|1122.62|1125.57|1123.07|1124.44|1121.94|0
1671672000000|2022-12-22 01:20:00|1125.11|1122.61|1125.58|1123.08|1125.58|1123.08|1124.89|1122.39|0
1671672300000|2022-12-22 01:25:00|1125.47|1122.97|1125.12|1122.62|1125.47|1122.97|1125.12|1122.62|0
1671672600000|2022-12-22 01:30:00|1124.9|1122.4|1124.67|1122.17|1124.9|1122.4|1124.44|1121.94|0
1671672900000|2022-12-22 01:35:00|1124.55|1122.05|1125.12|1122.62|1125.12|1122.62|1124.44|1121.94|0
1671673200000|2022-12-22 01:40:00|1125.35|1122.85|1124.89|1122.39|1125.35|1122.85|1124.89|1122.39|0
1671673500000|2022-12-22 01:45:00|1124.9|1122.4|1124.9|1122.4|1124.9|1122.4|1124.67|1122.17|0
1671673800000|2022-12-22 01:50:00|1125.12|1122.62|1124.9|1122.4|1125.12|1122.62|1124.67|1122.17|0
1671674100000|2022-12-22 01:55:00|1124.67|1122.17|1125.13|1122.63|1125.13|1122.63|1124.67|1122.17|0
1671674400000|2022-12-22 02:00:00|1125.12|1122.62|1124.9|1122.4|1125.13|1122.63|1124.67|1122.17|0
1671674700000|2022-12-22 02:05:00|1125.13|1122.63|1125.13|1122.63|1125.36|1122.86|1125.13|1122.63|0
1671675000000|2022-12-22 02:10:00|1125.35|1122.85|1125.35|1122.85|1125.36|1122.86|1125.13|1122.63|0
1671675300000|2022-12-22 02:15:00|1125.36|1122.86|1125.36|1122.86|1125.36|1122.86|1125.13|1122.63|0
1671675600000|2022-12-22 02:20:00|1125.58|1123.08|1125.82|1123.32|1126.05|1123.55|1125.58|1123.08|0
1671675900000|2022-12-22 02:25:00|1126.04|1123.54|1126.04|1123.54|1126.04|1123.54|1125.81|1123.31|0
1671676200000|2022-12-22 02:30:00|1125.82|1123.32|1125.59|1123.09|1126.04|1123.54|1125.58|1123.08|0
1671676500000|2022-12-22 02:35:00|1125.58|1123.08|1125.81|1123.31|1125.82|1123.32|1125.58|1123.08|0
1671676800000|2022-12-22 02:40:00|1125.7|1123.2|1125.58|1123.08|1125.81|1123.31|1125.58|1123.08|0
1671677100000|2022-12-22 02:45:00|1125.36|1122.86|1125.36|1122.86|1125.59|1123.09|1125.36|1122.86|0
1671677700000|2022-12-22 02:55:00|1125.13|1122.63|1124.91|1122.41|1125.13|1122.63|1124.91|1122.41|0
1671678000000|2022-12-22 03:00:00|1125.02|1122.52|1125.13|1122.63|1125.13|1122.63|1124.91|1122.41|0
1671678300000|2022-12-22 03:05:00|1124.91|1122.41|1125.13|1122.63|1125.13|1122.63|1124.91|1122.41|0
1671678600000|2022-12-22 03:10:00|1125.12|1122.62|1125.13|1122.63|1125.13|1122.63|1124.9|1122.4|0
1671678900000|2022-12-22 03:15:00|1124.9|1122.4|1125.13|1122.63|1125.13|1122.63|1124.9|1122.4|0
1671679200000|2022-12-22 03:20:00|1125.12|1122.62|1125.12|1122.62|1125.13|1122.63|1124.9|1122.4|0
1671679500000|2022-12-22 03:25:00|1124.9|1122.4|1124.9|1122.4|1124.9|1122.4|1124.67|1122.17|0
1671679800000|2022-12-22 03:30:00|1125.13|1122.63|1125.13|1122.63|1125.13|1122.63|1124.9|1122.4|0
1671680100000|2022-12-22 03:35:00|1124.9|1122.4|1125.13|1122.63|1125.13|1122.63|1124.9|1122.4|0
1671680400000|2022-12-22 03:40:00|1124.9|1122.4|1124.91|1122.41|1125.13|1122.63|1124.9|1122.4|0
1671680700000|2022-12-22 03:45:00|1125.13|1122.63|1125.13|1122.63|1125.13|1122.63|1124.91|1122.41|0
1671681000000|2022-12-22 03:50:00|1125.14|1122.64|1125.14|1122.64|1125.14|1122.64|1125.13|1122.63|0
1671681300000|2022-12-22 03:55:00|1125.37|1122.87|1125.14|1122.64|1125.37|1122.87|1125.14|1122.64|0
1671681600000|2022-12-22 04:00:00|1125.13|1122.63|1125.36|1122.86|1125.36|1122.86|1125.13|1122.63|0
1671681900000|2022-12-22 04:05:00|1125.13|1122.63|1125.36|1122.86|1125.36|1122.86|1125.13|1122.63|0
1671682200000|2022-12-22 04:10:00|1125.59|1123.09|1125.81|1123.31|1125.82|1123.32|1125.59|1123.09|0
1671682500000|2022-12-22 04:15:00|1125.59|1123.09|1125.82|1123.32|1125.82|1123.32|1125.59|1123.09|0
1671682800000|2022-12-22 04:20:00|1125.81|1123.31|1125.82|1123.32|1125.82|1123.32|1125.81|1123.31|0
1671683100000|2022-12-22 04:25:00|1126.04|1123.54|1125.81|1123.31|1126.04|1123.54|1125.81|1123.31|0
1671683400000|2022-12-22 04:30:00|1125.58|1123.08|1125.58|1123.08|1125.81|1123.31|1125.58|1123.08|0
1671683700000|2022-12-22 04:35:00|1125.81|1123.31|1125.81|1123.31|1125.81|1123.31|1125.58|1123.08|0
1671684000000|2022-12-22 04:40:00|1126.81|1124.31|1126.81|1124.31|1126.81|1124.31|1126.81|1124.31|0
1671684300000|2022-12-22 04:45:00|1127.04|1124.54|1127.04|1124.54|1127.04|1124.54|1127.04|1124.54|0
1671684600000|2022-12-22 04:50:00|1128.04|1125.54|1128.04|1125.54|1128.04|1125.54|1128.04|1125.54|0
1671684900000|2022-12-22 04:55:00|1128.03|1125.53|1128.04|1125.54|1128.04|1125.54|1128.03|1125.53|0
1671685200000|2022-12-22 05:00:00|1127.81|1125.31|1128.04|1125.54|1128.04|1125.54|1127.81|1125.31|0
1671685500000|2022-12-22 05:05:00|1128.03|1125.53|1127.81|1125.31|1128.03|1125.53|1127.8|1125.3|0
1671685800000|2022-12-22 05:10:00|1127.8|1125.3|1128.03|1125.53|1128.03|1125.53|1127.8|1125.3|0
1671686100000|2022-12-22 05:15:00|1127.92|1125.42|1128.03|1125.53|1128.03|1125.53|1127.8|1125.3|0
1671686400000|2022-12-22 05:20:00|1128.26|1125.76|1128.03|1125.53|1128.26|1125.76|1128.03|1125.53|0
1671687000000|2022-12-22 05:30:00|1127.81|1125.31|1128.03|1125.53|1128.03|1125.53|1127.8|1125.3|0
1671687300000|2022-12-22 05:35:00|1128.04|1125.54|1128.26|1125.76|1128.26|1125.76|1128.03|1125.53|0
1671687600000|2022-12-22 05:40:00|1128.48|1125.98|1128.49|1125.99|1128.49|1125.99|1128.26|1125.76|0
1671687900000|2022-12-22 05:45:00|1128.48|1125.98|1128.49|1125.99|1128.49|1125.99|1128.26|1125.76|0
1671688200000|2022-12-22 05:50:00|1128.26|1125.76|1128.48|1125.98|1128.49|1125.99|1128.26|1125.76|0
1671688500000|2022-12-22 05:55:00|1128.49|1125.99|1126.7|1124.2|1128.71|1126.21|1126.48|1123.98|0
1671688800000|2022-12-22 06:00:00|1126.48|1123.98|1126.47|1123.97|1126.71|1124.21|1126.25|1123.75|0
1671689100000|2022-12-22 06:05:00|1126.48|1123.98|1126.48|1123.98|1126.71|1124.21|1126.47|1123.97|0
1671689400000|2022-12-22 06:10:00|1126.25|1123.75|1126.37|1123.87|1126.48|1123.98|1126.25|1123.75|0
1671689700000|2022-12-22 06:15:00|1126.48|1123.98|1126.26|1123.76|1126.48|1123.98|1126.25|1123.75|0
1671690000000|2022-12-22 06:20:00|1126.25|1123.75|1126.03|1123.53|1126.25|1123.75|1126.03|1123.53|0
1671690300000|2022-12-22 06:25:00|1126.02|1123.52|1126.02|1123.52|1126.03|1123.53|1126.02|1123.52|0
1671690600000|2022-12-22 06:30:00|1126.03|1123.53|1125.8|1123.3|1126.03|1123.53|1125.8|1123.3|0
1671690900000|2022-12-22 06:35:00|1125.79|1123.29|1125.8|1123.3|1125.8|1123.3|1125.79|1123.29|0
1671691200000|2022-12-22 06:40:00|1125.79|1123.29|1125.8|1123.3|1125.8|1123.3|1125.79|1123.29|0
1671691500000|2022-12-22 06:45:00|1125.79|1123.29|1125.79|1123.29|1125.8|1123.3|1125.79|1123.29|0
1671691800000|2022-12-22 06:50:00|1125.8|1123.3|1125.79|1123.29|1125.8|1123.3|1125.79|1123.29|0
1671692100000|2022-12-22 06:55:00|1125.78|1123.28|1125.79|1123.29|1125.79|1123.29|1125.78|1123.28|0
1671692400000|2022-12-22 07:00:00|1125.56|1123.06|1124.88|1122.38|1125.56|1123.06|1124.43|1121.93|0
1671692700000|2022-12-22 07:05:00|1125.11|1122.61|1124.87|1122.37|1125.55|1123.05|1124.87|1122.37|0
1671693000000|2022-12-22 07:10:00|1124.65|1122.15|1125.1|1122.6|1125.1|1122.6|1124.64|1122.14|0
1671693300000|2022-12-22 07:15:00|1124.88|1122.38|1125.56|1123.06|1125.57|1123.07|1124.88|1122.38|0
1671693600000|2022-12-22 07:20:00|1125.34|1122.84|1125.56|1123.06|1125.57|1123.07|1125.34|1122.84|0
1671693900000|2022-12-22 07:25:00|1125.57|1123.07|1126.01|1123.51|1126.02|1123.52|1125.56|1123.06|0
1671694200000|2022-12-22 07:30:00|1125.79|1123.29|1125.56|1123.06|1125.79|1123.29|1125.55|1123.05|0
1671694500000|2022-12-22 07:35:00|1125.55|1123.05|1125.79|1123.29|1125.79|1123.29|1125.33|1122.83|0
1671694800000|2022-12-22 07:40:00|1125.78|1123.28|1125.56|1123.06|1125.79|1123.29|1125.56|1123.06|0
1671695100000|2022-12-22 07:45:00|1125.78|1123.28|1125.56|1123.06|1126.01|1123.51|1125.55|1123.05|0
1671695400000|2022-12-22 07:50:00|1125.55|1123.05|1125.11|1122.61|1125.55|1123.05|1125.1|1122.6|0
1671695700000|2022-12-22 07:55:00|1125.33|1122.83|1124.65|1122.15|1125.33|1122.83|1124.65|1122.15|0
1671696000000|2022-12-22 08:00:00|1124.87|1122.37|1124.42|1121.92|1125.1|1122.6|1123.75|1121.25|0
1671696300000|2022-12-22 08:05:00|1124.64|1122.14|1125.56|1123.06|1125.78|1123.28|1124.19|1121.69|0
1671696600000|2022-12-22 08:10:00|1125.55|1123.05|1127.87|1127.37|1128.02|1127.52|1124.47|1122.83|31
1671696900000|2022-12-22 08:15:00|1127.82|1127.32|1129.07|1128.57|1130.07|1129.57|1127.77|1127.27|35
1671697200000|2022-12-22 08:20:00|1129.02|1128.52|1130.62|1130.12|1131.17|1130.67|1129.02|1128.52|14
1671697500000|2022-12-22 08:25:00|1130.67|1130.17|1129.47|1128.97|1130.72|1130.22|1128.47|1127.97|0
1671697800000|2022-12-22 08:30:00|1129.57|1129.07|1130.02|1129.52|1130.22|1129.72|1129.27|1128.77|0
1671698100000|2022-12-22 08:35:00|1130.07|1129.57|1131.52|1131.02|1131.72|1131.22|1130.07|1129.57|0
1671698400000|2022-12-22 08:40:00|1131.57|1131.07|1128.52|1128.02|1131.57|1131.07|1128.52|1128.02|10
1671698700000|2022-12-22 08:45:00|1128.42|1127.92|1128.27|1127.77|1128.72|1128.22|1127.82|1127.32|0
1671699000000|2022-12-22 08:50:00|1128.43|1127.93|1128.63|1128.13|1128.98|1128.48|1127.38|1126.88|0
1671699300000|2022-12-22 08:55:00|1128.68|1128.18|1129.98|1129.48|1130.08|1129.58|1128.48|1127.98|0
1671699600000|2022-12-22 09:00:00|1130.03|1129.53|1131.43|1130.93|1131.93|1131.43|1129.83|1129.33|0
1671699900000|2022-12-22 09:05:00|1131.38|1130.88|1131.83|1131.33|1132.38|1131.88|1130.78|1130.28|0
1671700200000|2022-12-22 09:10:00|1131.78|1131.28|1131.28|1130.78|1132.08|1131.58|1131.18|1130.68|0
1671700500000|2022-12-22 09:15:00|1131.33|1130.83|1131.78|1131.28|1131.78|1131.28|1130.48|1129.98|1
1671700800000|2022-12-22 09:20:00|1131.83|1131.33|1131.78|1131.28|1132.63|1132.13|1131.58|1131.08|3
1671701100000|2022-12-22 09:25:00|1131.83|1131.33|1129.88|1129.38|1132.03|1131.53|1129.88|1129.38|0
1671701400000|2022-12-22 09:30:00|1129.78|1129.28|1130.33|1129.83|1130.38|1129.88|1129.78|1129.28|0
1671701700000|2022-12-22 09:35:00|1130.38|1129.88|1129.73|1129.23|1130.63|1130.13|1129.48|1128.98|0
1671702000000|2022-12-22 09:40:00|1129.68|1129.18|1130.38|1129.88|1130.53|1130.03|1129.08|1128.58|1
1671702300000|2022-12-22 09:45:00|1130.33|1129.83|1128.88|1128.38|1130.33|1129.83|1128.18|1127.68|20
1671702600000|2022-12-22 09:50:00|1128.78|1128.28|1128.38|1127.88|1129.08|1128.58|1127.68|1127.18|0
1671702900000|2022-12-22 09:55:00|1128.33|1127.83|1128.73|1128.23|1128.88|1128.38|1127.83|1127.33|0
1671703200000|2022-12-22 10:00:00|1128.68|1128.18|1127.43|1126.93|1128.78|1128.28|1127.43|1126.93|0
1671703500000|2022-12-22 10:05:00|1127.48|1126.98|1128.08|1127.58|1128.33|1127.83|1127.48|1126.98|0
1671703800000|2022-12-22 10:10:00|1128.03|1127.53|1127.48|1126.98|1128.18|1127.68|1127.23|1126.73|0
1671704100000|2022-12-22 10:15:00|1127.43|1126.93|1127.18|1126.68|1127.48|1126.98|1126.83|1126.33|0
1671704400000|2022-12-22 10:20:00|1127.28|1126.78|1127.93|1127.43|1128.08|1127.58|1127.13|1126.63|0
1671704700000|2022-12-22 10:25:00|1127.98|1127.48|1129.33|1128.83|1129.43|1128.93|1127.98|1127.48|0
1671705000000|2022-12-22 10:30:00|1129.28|1128.78|1130.38|1129.88|1130.38|1129.88|1128.88|1128.38|0
1671705300000|2022-12-22 10:35:00|1130.33|1129.83|1130.78|1130.28|1131.13|1130.63|1130.33|1129.83|0
1671705600000|2022-12-22 10:40:00|1130.73|1130.23|1130.88|1130.38|1130.98|1130.48|1130.58|1130.08|0
1671705900000|2022-12-22 10:45:00|1130.83|1130.33|1131.78|1131.28|1131.78|1131.28|1130.78|1130.28|0
1671706200000|2022-12-22 10:50:00|1131.83|1131.33|1131.48|1130.98|1131.93|1131.43|1131.18|1130.68|0
1671706500000|2022-12-22 10:55:00|1131.28|1130.78|1131.18|1130.68|1131.88|1131.38|1131.08|1130.58|5
1671706800000|2022-12-22 11:00:00|1131.13|1130.63|1130.88|1130.38|1131.13|1130.63|1130.73|1130.23|0
1671707100000|2022-12-22 11:05:00|1130.93|1130.43|1130.43|1129.93|1131.28|1130.78|1130.38|1129.88|0
1671707400000|2022-12-22 11:10:00|1130.38|1129.88|1130.23|1129.73|1130.43|1129.93|1130.08|1129.58|0
1671707700000|2022-12-22 11:15:00|1130.28|1129.78|1129.83|1129.33|1130.33|1129.83|1129.68|1129.18|0
1671708000000|2022-12-22 11:20:00|1129.73|1129.23|1129.38|1128.88|1129.73|1129.23|1129.03|1128.53|0
1671708300000|2022-12-22 11:25:00|1129.33|1128.83|1128.83|1128.33|1129.33|1128.83|1128.63|1128.13|0
1671708600000|2022-12-22 11:30:00|1128.78|1128.28|1129.03|1128.53|1129.38|1128.88|1128.53|1128.03|0
1671708900000|2022-12-22 11:35:00|1129.13|1128.63|1129.88|1129.38|1130.18|1129.68|1129.13|1128.63|0
1671709200000|2022-12-22 11:40:00|1129.93|1129.43|1129.73|1129.23|1129.93|1129.43|1129.68|1129.18|0
1671709500000|2022-12-22 11:45:00|1129.78|1129.28|1129.48|1128.98|1130.08|1129.58|1129.48|1128.98|0
1671709800000|2022-12-22 11:50:00|1129.53|1129.03|1130.13|1129.63|1130.28|1129.78|1129.53|1129.03|0
1671710100000|2022-12-22 11:55:00|1130.18|1129.68|1130.28|1129.78|1130.68|1130.18|1129.98|1129.48|0
1671710400000|2022-12-22 12:00:00|1130.23|1129.73|1130.38|1129.88|1130.53|1130.03|1130.08|1129.58|4
1671710700000|2022-12-22 12:05:00|1130.33|1129.83|1127.83|1127.33|1130.33|1129.83|1127.73|1127.23|6
1671711000000|2022-12-22 12:10:00|1127.88|1127.38|1127.28|1126.78|1128.18|1127.68|1126.53|1126.03|0
1671711300000|2022-12-22 12:15:00|1127.23|1126.73|1126.98|1126.48|1127.23|1126.73|1126.83|1126.33|0
1671711600000|2022-12-22 12:20:00|1126.93|1126.43|1126.43|1125.93|1126.93|1126.43|1125.73|1125.23|0
1671711900000|2022-12-22 12:25:00|1126.48|1125.98|1127.13|1126.63|1127.18|1126.68|1126.08|1125.58|0
1671712200000|2022-12-22 12:30:00|1127.08|1126.58|1127.08|1126.58|1127.33|1126.83|1126.83|1126.33|0
1671712500000|2022-12-22 12:35:00|1127.13|1126.63|1126.43|1125.93|1127.13|1126.63|1126.43|1125.93|0
1671712800000|2022-12-22 12:40:00|1126.38|1125.88|1127.38|1126.88|1127.38|1126.88|1126.08|1125.58|0
1671713100000|2022-12-22 12:45:00|1127.33|1126.83|1127.38|1126.88|1127.63|1127.13|1127.18|1126.68|0
1671713400000|2022-12-22 12:50:00|1127.33|1126.83|1127.73|1127.23|1127.73|1127.23|1126.98|1126.48|0
1671713700000|2022-12-22 12:55:00|1127.78|1127.28|1128.03|1127.53|1128.33|1127.83|1127.63|1127.13|0
1671714000000|2022-12-22 13:00:00|1127.93|1127.43|1128.03|1127.53|1128.13|1127.63|1127.53|1127.03|0
1671714300000|2022-12-22 13:05:00|1127.98|1127.48|1128.53|1128.03|1128.58|1128.08|1127.88|1127.38|0
1671714600000|2022-12-22 13:10:00|1128.58|1128.08|1127.83|1127.33|1128.63|1128.13|1127.73|1127.23|0
1671714900000|2022-12-22 13:15:00|1127.88|1127.38|1127.13|1126.63|1127.98|1127.48|1126.78|1126.28|0
1671715200000|2022-12-22 13:20:00|1127.08|1126.58|1125.48|1124.98|1127.08|1126.58|1125.48|1124.98|3
1671715500000|2022-12-22 13:25:00|1125.38|1124.88|1125.73|1125.23|1126.23|1125.73|1125.38|1124.88|0
1671715800000|2022-12-22 13:30:00|1125.68|1125.18|1124.83|1124.33|1125.73|1125.23|1123.78|1123.28|10
1671716100000|2022-12-22 13:35:00|1124.78|1124.28|1124.03|1123.53|1124.88|1124.38|1123.63|1123.13|0
1671716400000|2022-12-22 13:40:00|1123.98|1123.48|1123.68|1123.18|1124.48|1123.98|1123.63|1123.13|0
1671716700000|2022-12-22 13:45:00|1123.63|1123.13|1122.38|1121.88|1123.88|1123.38|1122.33|1121.83|2
1671717000000|2022-12-22 13:50:00|1122.43|1121.93|1122.58|1122.08|1123.23|1122.73|1122.43|1121.93|0
1671717300000|2022-12-22 13:55:00|1122.63|1122.13|1123.88|1123.38|1123.88|1123.38|1122.43|1121.93|0
1671717600000|2022-12-22 14:00:00|1123.93|1123.43|1124.68|1124.18|1125.18|1124.68|1123.73|1123.23|3
1671717900000|2022-12-22 14:05:00|1124.63|1124.13|1123.68|1123.18|1124.63|1124.13|1123.48|1122.98|4
1671718200000|2022-12-22 14:10:00|1123.63|1123.13|1124.38|1123.88|1124.43|1123.93|1123.58|1123.08|0
1671718500000|2022-12-22 14:15:00|1124.48|1123.98|1123.93|1123.43|1124.58|1124.08|1123.78|1123.28|11
1671718800000|2022-12-22 14:20:00|1123.88|1123.38|1124.18|1123.68|1124.18|1123.68|1122.53|1122.03|25
1671719100000|2022-12-22 14:25:00|1124.23|1123.73|1125.53|1125.03|1125.53|1125.03|1123.43|1122.93|0
1671719400000|2022-12-22 14:30:00|1125.58|1125.08|1122.63|1122.13|1126.33|1125.83|1122.58|1122.08|6
1671719700000|2022-12-22 14:35:00|1122.53|1122.03|1119.63|1119.13|1122.58|1122.08|1119.58|1119.08|0
1671720000000|2022-12-22 14:40:00|1119.58|1119.08|1120.08|1119.58|1120.73|1120.23|1119.13|1118.63|0
1671720300000|2022-12-22 14:45:00|1120.13|1119.63|1121.18|1120.68|1121.38|1120.88|1119.73|1119.23|5
1671720600000|2022-12-22 14:50:00|1121.13|1120.63|1120.03|1119.53|1121.43|1120.93|1119.98|1119.48|0
1671720900000|2022-12-22 14:55:00|1119.98|1119.48|1119.93|1119.43|1120.88|1120.38|1119.78|1119.28|0
1671721200000|2022-12-22 15:00:00|1119.98|1119.48|1117.88|1117.38|1119.98|1119.48|1117.33|1116.83|7
1671721500000|2022-12-22 15:05:00|1117.93|1117.43|1117.93|1117.43|1118.43|1117.93|1116.98|1116.48|0
1671721800000|2022-12-22 15:10:00|1118.01|1117.51|1116.76|1116.26|1118.01|1117.51|1115.96|1115.46|0
1671722100000|2022-12-22 15:15:00|1116.81|1116.31|1118.96|1116.46|1119.71|1119.21|1116.56|1116.06|20
1671722400000|2022-12-22 15:20:00|1119.19|1116.69|1118.48|1115.98|1119.19|1116.69|1118.03|1115.53|5
1671722700000|2022-12-22 15:25:00|1118.47|1115.97|1118.47|1115.97|1118.96|1116.46|1118.25|1115.75|30
1671723000000|2022-12-22 15:30:00|1118.46|1115.96|1118|1115.5|1118.48|1115.98|1117.31|1114.81|0
1671723300000|2022-12-22 15:35:00|1118.12|1115.62|1118.22|1115.72|1118.47|1115.97|1117.54|1115.04|0
1671723600000|2022-12-22 15:40:00|1117.99|1115.49|1118.23|1115.73|1118.92|1116.42|1117.76|1115.26|0
1671723900000|2022-12-22 15:45:00|1118.22|1115.72|1118.25|1115.75|1118.49|1115.99|1117.31|1114.81|0
1671724200000|2022-12-22 15:50:00|1118.37|1115.87|1118.01|1115.51|1118.49|1115.99|1117.78|1115.28|0
1671724500000|2022-12-22 15:55:00|1118|1115.5|1117.99|1115.49|1118.24|1115.74|1117.53|1115.03|0
1671724800000|2022-12-22 16:00:00|1117.88|1115.38|1117.55|1115.05|1118.01|1115.51|1117.3|1114.8|0
1671725100000|2022-12-22 16:05:00|1117.56|1115.06|1117.76|1115.26|1118.25|1115.75|1117.32|1114.82|0
1671725400000|2022-12-22 16:10:00|1117.77|1115.27|1117.32|1114.82|1118|1115.5|1117.06|1114.56|0
1671725700000|2022-12-22 16:15:00|1117.31|1114.81|1117.31|1114.81|1118.02|1115.52|1117.08|1114.58|0
1671726000000|2022-12-22 16:20:00|1117.08|1114.58|1117.55|1115.05|1118.01|1115.51|1117.08|1114.58|0
1671726300000|2022-12-22 16:25:00|1117.32|1114.82|1117.32|1114.82|1117.78|1115.28|1117.08|1114.58|0
1671726600000|2022-12-22 16:30:00|1117.54|1115.04|1118.22|1115.72|1118.22|1115.72|1116.85|1114.35|0
1671726900000|2022-12-22 16:35:00|1118.45|1115.95|1117.28|1114.78|1118.68|1116.18|1117.28|1114.78|0
1671727200000|2022-12-22 16:40:00|1117.17|1114.67|1116.82|1114.32|1117.17|1114.67|1116.58|1114.08|0
1671727500000|2022-12-22 16:45:00|1116.83|1114.33|1116.68|1114.18|1116.91|1114.41|1116.59|1114.09|0
1671727800000|2022-12-22 16:50:00|1116.45|1113.95|1117.15|1114.65|1117.15|1114.65|1116.44|1113.94|0
1671728100000|2022-12-22 16:55:00|1117.14|1114.64|1117.15|1114.65|1117.16|1114.66|1116.91|1114.41|0
1671728400000|2022-12-22 17:00:00|1117.16|1114.66|1116.92|1114.42|1117.38|1114.88|1116.91|1114.41|0
1671728700000|2022-12-22 17:05:00|1116.91|1114.41|1116.92|1114.42|1116.92|1114.42|1116.68|1114.18|0
1671729000000|2022-12-22 17:10:00|1116.91|1114.41|1116.67|1114.17|1116.92|1114.42|1116.22|1113.72|0
1671729300000|2022-12-22 17:15:00|1116.66|1114.16|1116.67|1114.17|1116.91|1114.41|1116.66|1114.16|0
1671729600000|2022-12-22 17:20:00|1116.66|1114.16|1115.7|1113.2|1116.67|1114.17|1115.7|1113.2|0
1671729900000|2022-12-22 17:25:00|1115.71|1113.21|1114.99|1112.49|1115.71|1113.21|1114.52|1112.02|0
1671730200000|2022-12-22 17:30:00|1114.98|1112.48|1114.75|1112.25|1115.22|1112.72|1114.52|1112.02|0
1671730500000|2022-12-22 17:35:00|1114.98|1112.48|1114.75|1112.25|1114.98|1112.48|1114.28|1111.78|0
1671730800000|2022-12-22 17:40:00|1114.52|1112.02|1114.29|1111.79|1114.75|1112.25|1113.93|1111.43|0
1671731100000|2022-12-22 17:45:00|1114.28|1111.78|1114.52|1112.02|1114.53|1112.03|1114.28|1111.78|0
1671731400000|2022-12-22 17:50:00|1114.53|1112.03|1114.75|1112.25|1114.75|1112.25|1114.29|1111.79|0
1671731700000|2022-12-22 17:55:00|1114.74|1112.24|1114.52|1112.02|1114.98|1112.48|1114.51|1112.01|0
1671732000000|2022-12-22 18:00:00|1114.29|1111.79|1113.32|1110.82|1114.29|1111.79|1113.1|1110.6|0
1671732300000|2022-12-22 18:05:00|1113.33|1110.83|1113.32|1110.82|1113.57|1111.07|1113.07|1110.57|0
1671732600000|2022-12-22 18:10:00|1113.33|1110.83|1113.69|1111.19|1113.81|1111.31|1113.33|1110.83|0
1671732900000|2022-12-22 18:15:00|1113.8|1111.3|1113.56|1111.06|1114.03|1111.53|1113.32|1110.82|0
1671733200000|2022-12-22 18:20:00|1113.33|1110.83|1113.09|1110.59|1113.56|1111.06|1112.86|1110.36|0
1671733500000|2022-12-22 18:25:00|1112.97|1110.47|1113.32|1110.82|1113.33|1110.83|1112.85|1110.35|0
1671733800000|2022-12-22 18:30:00|1113.31|1110.81|1112.83|1110.33|1113.31|1110.81|1112.36|1109.86|0
1671734100000|2022-12-22 18:35:00|1112.72|1110.22|1113.78|1111.28|1113.78|1111.28|1112.59|1110.09|0
1671734400000|2022-12-22 18:40:00|1113.55|1111.05|1114.25|1111.75|1114.25|1111.75|1113.54|1111.04|0
1671734700000|2022-12-22 18:45:00|1114.13|1111.63|1113.78|1111.28|1114.14|1111.64|1113.54|1111.04|0
1671735000000|2022-12-22 18:50:00|1113.55|1111.05|1114|1111.5|1114.01|1111.51|1113.54|1111.04|0
1671735300000|2022-12-22 18:55:00|1114.01|1111.51|1114|1111.5|1114.01|1111.51|1113.53|1111.03|0
1671735600000|2022-12-22 19:00:00|1113.88|1111.38|1113.78|1111.28|1114.72|1112.22|1113.54|1111.04|0
1671735900000|2022-12-22 19:05:00|1113.79|1111.29|1113.56|1111.06|1114.03|1111.53|1113.56|1111.06|0
1671736200000|2022-12-22 19:10:00|1113.79|1111.29|1114.99|1112.49|1115.22|1112.72|1113.56|1111.06|0
1671736500000|2022-12-22 19:15:00|1114.98|1112.48|1114.51|1112.01|1114.98|1112.48|1114.51|1112.01|0
1671736800000|2022-12-22 19:20:00|1114.5|1112|1114.99|1112.49|1115.22|1112.72|1113.8|1111.3|0
1671737100000|2022-12-22 19:25:00|1115.1|1112.6|1115.7|1113.2|1115.93|1113.43|1114.75|1112.25|0
1671737400000|2022-12-22 19:30:00|1115.69|1113.19|1116.17|1113.67|1116.4|1113.9|1115.45|1112.95|0
1671737700000|2022-12-22 19:35:00|1116.18|1113.68|1115.69|1113.19|1116.18|1113.68|1115.45|1112.95|0
1671738000000|2022-12-22 19:40:00|1115.68|1113.18|1115.91|1113.41|1115.93|1113.43|1115.44|1112.94|0
1671738300000|2022-12-22 19:45:00|1115.8|1113.3|1116.63|1114.13|1116.63|1114.13|1115.68|1113.18|0
1671738600000|2022-12-22 19:50:00|1116.4|1113.9|1116.88|1114.38|1116.89|1114.39|1116.39|1113.89|0
1671738900000|2022-12-22 19:55:00|1116.89|1114.39|1117.37|1114.87|1117.6|1115.1|1116.88|1114.38|0
1671739200000|2022-12-22 20:00:00|1117.38|1114.88|1117.14|1114.64|1117.61|1115.11|1116.9|1114.4|0
1671739500000|2022-12-22 20:05:00|1117.15|1114.65|1118.09|1115.59|1118.1|1115.6|1116.9|1114.4|0
1671739800000|2022-12-22 20:10:00|1118.08|1115.58|1117.6|1115.1|1118.09|1115.59|1117.37|1114.87|0
1671740100000|2022-12-22 20:15:00|1117.61|1115.11|1118.56|1116.06|1118.57|1116.07|1117.61|1115.11|0
1671740400000|2022-12-22 20:20:00|1118.57|1116.07|1119.07|1116.57|1119.3|1116.8|1118.56|1116.06|0
1671740700000|2022-12-22 20:25:00|1119.06|1116.56|1119.31|1116.81|1119.54|1117.04|1118.81|1116.31|0
1671741000000|2022-12-22 20:30:00|1119.32|1116.82|1118.82|1116.32|1119.55|1117.05|1118.82|1116.32|0
1671741300000|2022-12-22 20:35:00|1119.05|1116.55|1118.35|1115.85|1119.06|1116.56|1117.87|1115.37|0
1671741600000|2022-12-22 20:40:00|1118.34|1115.84|1117.88|1115.38|1118.35|1115.85|1117.18|1114.68|0
1671741900000|2022-12-22 20:45:00|1117.87|1115.37|1118.82|1116.32|1118.82|1116.32|1117.64|1115.14|0
1671742200000|2022-12-22 20:50:00|1118.83|1116.33|1120|1117.5|1120.02|1117.52|1118.83|1116.33|0
1671742500000|2022-12-22 20:55:00|1119.78|1117.28|1120.13|1117.63|1120.36|1117.86|1119.52|1117.02|0
1671742800000|2022-12-22 21:00:00|1120.24|1117.74|1120.64|1118.14|1121.67|1119.17|1120.24|1117.74|0
1671743100000|2022-12-22 21:05:00|1120.6|1118.1|1119.66|1117.16|1120.74|1118.24|1119.66|1117.16|0
1671743400000|2022-12-22 21:10:00|1119.71|1117.21|1119.35|1116.85|1119.94|1117.44|1119.1|1116.6|0
1671743700000|2022-12-22 21:15:00|1119.31|1116.81|1119.54|1117.04|1119.94|1117.44|1119.26|1116.76|0
1671744000000|2022-12-22 21:20:00|1119.57|1117.07|1119.5|1117|1119.71|1117.21|1119.4|1116.9|0
1671744300000|2022-12-22 21:25:00|1119.49|1116.99|1119.14|1116.64|1119.5|1117|1119.1|1116.6|0
1671744600000|2022-12-22 21:30:00|1119.17|1116.67|1119.66|1117.16|1119.8|1117.3|1119.17|1116.67|0
1671744900000|2022-12-22 21:35:00|1119.71|1117.21|1119.71|1117.21|1119.85|1117.35|1119.54|1117.04|0
1671745200000|2022-12-22 21:40:00|1119.8|1117.3|1119.71|1117.21|1119.85|1117.35|1119.31|1116.81|0
1671745500000|2022-12-22 21:45:00|1119.8|1117.3|1119.54|1117.04|1119.8|1117.3|1119.5|1117|0
1671745800000|2022-12-22 21:50:00|1119.61|1117.11|1119.59|1117.09|1119.75|1117.25|1119.45|1116.95|0
1671746100000|2022-12-22 21:55:00|1119.61|1117.11|1119.92|1117.42|1119.92|1117.42|1119.4|1116.9|0
1671746400000|2022-12-22 22:00:00|1119.91|1117.41|1119.87|1117.37|1119.92|1117.42|1119.85|1117.35|0
1671746700000|2022-12-22 22:05:00|1119.92|1117.42|1119.87|1117.37|1119.92|1117.42|1119.85|1117.35|0
1671747000000|2022-12-22 22:10:00|1119.89|1117.39|1119.89|1117.39|1119.92|1117.42|1119.89|1117.39|0
1671747300000|2022-12-22 22:15:00|1119.92|1117.42|1119.82|1117.32|1119.92|1117.42|1119.82|1117.32|0
1671747600000|2022-12-22 22:20:00|1119.78|1117.28|1119.82|1117.32|1119.82|1117.32|1119.78|1117.28|0
1671747900000|2022-12-22 22:25:00|1119.85|1117.35|1120.13|1117.63|1120.13|1117.63|1119.82|1117.32|0
1671748200000|2022-12-22 22:30:00|1120.15|1117.65|1120.29|1117.79|1120.36|1117.86|1120.15|1117.65|0
1671748500000|2022-12-22 22:35:00|1120.31|1117.81|1120.43|1117.93|1120.46|1117.96|1120.29|1117.79|0
1671748800000|2022-12-22 22:40:00|1120.39|1117.89|1120.34|1117.84|1120.39|1117.89|1120.34|1117.84|0
1671749100000|2022-12-22 22:45:00|1120.36|1117.86|1120.34|1117.84|1120.36|1117.86|1120.34|1117.84|0
1671749400000|2022-12-22 22:50:00|1120.36|1117.86|1120.41|1117.91|1120.43|1117.93|1120.36|1117.86|0
1671749700000|2022-12-22 22:55:00|1120.43|1117.93|1120.31|1117.81|1120.46|1117.96|1120.31|1117.81|0
1671750000000|2022-12-22 23:00:00|1120.22|1117.72|1119.8|1117.3|1120.36|1117.86|1119.71|1117.21|0
1671750300000|2022-12-22 23:05:00|1119.82|1117.32|1120.34|1117.84|1120.34|1117.84|1119.82|1117.32|0
1671750600000|2022-12-22 23:10:00|1120.29|1117.79|1120.2|1117.7|1120.34|1117.84|1120.15|1117.65|0
1671750900000|2022-12-22 23:15:00|1120.15|1117.65|1119.89|1117.39|1120.34|1117.84|1119.89|1117.39|0
1671751200000|2022-12-22 23:20:00|1119.9|1117.4|1119.66|1117.16|1120.1|1117.6|1119.66|1117.16|0
1671751500000|2022-12-22 23:25:00|1119.59|1117.09|1119.78|1117.28|1119.89|1117.39|1119.45|1116.95|0
1671751800000|2022-12-22 23:30:00|1119.75|1117.25|1119.75|1117.25|1120.08|1117.58|1119.66|1117.16|0
1671752100000|2022-12-22 23:35:00|1119.76|1117.26|1119.89|1117.39|1119.94|1117.44|1119.66|1117.16|0
1671752400000|2022-12-22 23:40:00|1119.9|1117.4|1119.99|1117.49|1120.08|1117.58|1119.75|1117.25|0
1671752700000|2022-12-22 23:45:00|1119.94|1117.44|1120.2|1117.7|1120.24|1117.74|1119.75|1117.25|0
1671753000000|2022-12-22 23:50:00|1120.22|1117.72|1120.24|1117.74|1120.29|1117.79|1119.99|1117.49|0
1671753300000|2022-12-22 23:55:00|1120.22|1117.72|1120.1|1117.6|1120.34|1117.84|1119.94|1117.44|0
1671753600000|2022-12-23 00:00:00|1120.08|1117.58|1120.06|1117.56|1120.34|1117.84|1119.8|1117.3|0
1671753900000|2022-12-23 00:05:00|1120.08|1117.58|1120.06|1117.56|1120.1|1117.6|1119.8|1117.3|0
1671754200000|2022-12-23 00:10:00|1119.99|1117.49|1119.57|1117.07|1120.15|1117.65|1119.53|1117.03|0
1671754500000|2022-12-23 00:15:00|1119.62|1117.12|1119.21|1116.71|1119.62|1117.12|1118.87|1116.37|0
1671754800000|2022-12-23 00:20:00|1119.09|1116.59|1119.09|1116.59|1119.32|1116.82|1118.74|1116.24|0
1671755100000|2022-12-23 00:25:00|1119.31|1116.81|1118.85|1116.35|1119.32|1116.82|1118.85|1116.35|0
1671755400000|2022-12-23 00:30:00|1118.86|1116.36|1119.08|1116.58|1119.31|1116.81|1118.62|1116.12|0
1671755700000|2022-12-23 00:35:00|1119.09|1116.59|1119.2|1116.7|1119.55|1117.05|1119.08|1116.58|0
1671756000000|2022-12-23 00:40:00|1119.31|1116.81|1118.85|1116.35|1119.32|1116.82|1118.85|1116.35|0
1671756300000|2022-12-23 00:45:00|1118.62|1116.12|1118.62|1116.12|1118.62|1116.12|1118.38|1115.88|0
1671756600000|2022-12-23 00:50:00|1118.61|1116.11|1118.16|1115.66|1118.62|1116.12|1117.93|1115.43|0
1671756900000|2022-12-23 00:55:00|1117.93|1115.43|1117.91|1115.41|1118.16|1115.66|1117.46|1114.96|0
1671757200000|2022-12-23 01:00:00|1118.03|1115.53|1117.91|1115.41|1118.38|1115.88|1117.91|1115.41|0
1671757500000|2022-12-23 01:05:00|1117.9|1115.4|1117.92|1115.42|1117.92|1115.42|1117.68|1115.18|0
1671757800000|2022-12-23 01:10:00|1117.91|1115.41|1118.61|1116.11|1118.61|1116.11|1117.91|1115.41|0
1671758100000|2022-12-23 01:15:00|1118.49|1115.99|1119.08|1116.58|1119.08|1116.58|1118.38|1115.88|0
1671758400000|2022-12-23 01:20:00|1119.07|1116.57|1119.19|1116.69|1119.31|1116.81|1118.84|1116.34|0
1671758700000|2022-12-23 01:25:00|1119.31|1116.81|1119.77|1117.27|1120|1117.5|1119.08|1116.58|0
1671759000000|2022-12-23 01:30:00|1120|1117.5|1120.01|1117.51|1120.12|1117.62|1119.77|1117.27|0
1671759300000|2022-12-23 01:35:00|1120.12|1117.62|1120|1117.5|1120.7|1118.2|1119.77|1117.27|0
1671759600000|2022-12-23 01:40:00|1119.89|1117.39|1120.7|1118.2|1120.7|1118.2|1119.89|1117.39|0
1671759900000|2022-12-23 01:45:00|1120.82|1118.32|1121.18|1118.68|1121.18|1118.68|1120.71|1118.21|0
1671760200000|2022-12-23 01:50:00|1121.17|1118.67|1121.4|1118.9|1121.41|1118.91|1121.17|1118.67|0
1671760500000|2022-12-23 01:55:00|1121.41|1118.91|1121.4|1118.9|1121.63|1119.13|1121.4|1118.9|0
1671760800000|2022-12-23 02:00:00|1121.17|1118.67|1121.4|1118.9|1121.87|1119.37|1121.17|1118.67|0
1671761100000|2022-12-23 02:05:00|1121.52|1119.02|1121.4|1118.9|1121.63|1119.13|1121.17|1118.67|0
1671761400000|2022-12-23 02:10:00|1121.41|1118.91|1120.94|1118.44|1121.41|1118.91|1120.93|1118.43|0
1671761700000|2022-12-23 02:15:00|1120.93|1118.43|1121.17|1118.67|1121.17|1118.67|1120.93|1118.43|0
1671762000000|2022-12-23 02:20:00|1121.16|1118.66|1121.64|1119.14|1121.64|1119.14|1121.05|1118.55|0
1671762300000|2022-12-23 02:25:00|1121.87|1119.37|1121.75|1119.25|1122.1|1119.6|1121.64|1119.14|0
1671762600000|2022-12-23 02:30:00|1121.64|1119.14|1121.87|1119.37|1122.1|1119.6|1121.64|1119.14|0
1671762900000|2022-12-23 02:35:00|1121.75|1119.25|1121.64|1119.14|1121.87|1119.37|1121.64|1119.14|0
1671763200000|2022-12-23 02:40:00|1121.75|1119.25|1122.1|1119.6|1122.1|1119.6|1121.64|1119.14|0
1671763500000|2022-12-23 02:45:00|1121.98|1119.48|1121.87|1119.37|1122.1|1119.6|1121.87|1119.37|0
1671763800000|2022-12-23 02:50:00|1121.86|1119.36|1120.4|1117.9|1121.87|1119.37|1120.4|1117.9|0
1671764100000|2022-12-23 02:55:00|1120.41|1117.91|1120.17|1117.67|1120.41|1117.91|1120.16|1117.66|0
1671764400000|2022-12-23 03:00:00|1120.4|1117.9|1120.63|1118.13|1120.64|1118.14|1120.17|1117.67|0
1671764700000|2022-12-23 03:05:00|1120.4|1117.9|1120.63|1118.13|1120.63|1118.13|1120.4|1117.9|0
1671765000000|2022-12-23 03:10:00|1120.4|1117.9|1120.4|1117.9|1120.63|1118.13|1120.39|1117.89|0
1671765300000|2022-12-23 03:15:00|1120.62|1118.12|1121.08|1118.58|1121.08|1118.58|1120.39|1117.89|0
1671765600000|2022-12-23 03:20:00|1121.2|1118.7|1121.67|1119.17|1121.78|1119.28|1121.19|1118.69|0
1671765900000|2022-12-23 03:25:00|1121.78|1119.28|1121.32|1118.82|1121.78|1119.28|1121.32|1118.82|0
1671766200000|2022-12-23 03:30:00|1121.21|1118.71|1121.09|1118.59|1121.32|1118.82|1121.09|1118.59|0
1671766500000|2022-12-23 03:35:00|1120.97|1118.47|1121.32|1118.82|1121.33|1118.83|1120.97|1118.47|0
1671766800000|2022-12-23 03:40:00|1121.33|1118.83|1121.78|1119.28|1121.78|1119.28|1121.32|1118.82|0
1671767100000|2022-12-23 03:45:00|1122.01|1119.51|1122.25|1119.75|1122.48|1119.98|1122.01|1119.51|0
1671767400000|2022-12-23 03:50:00|1122.47|1119.97|1121.79|1119.29|1122.47|1119.97|1121.79|1119.29|0
1671767700000|2022-12-23 03:55:00|1121.9|1119.4|1121.79|1119.29|1122.02|1119.52|1121.79|1119.29|0
1671768000000|2022-12-23 04:00:00|1121.56|1119.06|1121.33|1118.83|1121.79|1119.29|1121.33|1118.83|0
1671768300000|2022-12-23 04:05:00|1121.56|1119.06|1121.79|1119.29|1121.79|1119.29|1121.56|1119.06|0
1671768600000|2022-12-23 04:10:00|1121.91|1119.41|1121.79|1119.29|1121.91|1119.41|1121.79|1119.29|0
1671768900000|2022-12-23 04:15:00|1121.78|1119.28|1121.67|1119.17|1121.79|1119.29|1121.55|1119.05|0
1671769200000|2022-12-23 04:20:00|1121.78|1119.28|1121.78|1119.28|1121.78|1119.28|1121.55|1119.05|0
1671769500000|2022-12-23 04:25:00|1121.55|1119.05|1121.55|1119.05|1121.55|1119.05|1121.55|1119.05|0
1671769800000|2022-12-23 04:30:00|1120.55|1118.05|1119.32|1116.82|1120.55|1118.05|1119.32|1116.82|0
1671770100000|2022-12-23 04:35:00|1119.55|1117.05|1119.32|1116.82|1119.55|1117.05|1119.32|1116.82|0
1671770400000|2022-12-23 04:40:00|1119.09|1116.59|1119.21|1116.71|1119.33|1116.83|1119.09|1116.59|0
1671770700000|2022-12-23 04:45:00|1119.33|1116.83|1118.86|1116.36|1119.33|1116.83|1118.86|1116.36|0
1671771000000|2022-12-23 04:50:00|1118.64|1116.14|1118.63|1116.13|1118.75|1116.25|1118.63|1116.13|0
1671771300000|2022-12-23 04:55:00|1118.74|1116.24|1118.63|1116.13|1118.86|1116.36|1118.63|1116.13|0
1671771600000|2022-12-23 05:00:00|1118.62|1116.12|1118.86|1116.36|1118.86|1116.36|1118.62|1116.12|0
1671771900000|2022-12-23 05:05:00|1118.63|1116.13|1118.87|1116.37|1118.87|1116.37|1118.63|1116.13|0
1671772200000|2022-12-23 05:10:00|1118.86|1116.36|1118.4|1115.9|1118.87|1116.37|1118.4|1115.9|0
1671772500000|2022-12-23 05:15:00|1118.41|1115.91|1118.63|1116.13|1118.64|1116.14|1118.4|1115.9|0
1671772800000|2022-12-23 05:20:00|1118.64|1116.14|1118.86|1116.36|1118.87|1116.37|1118.63|1116.13|0
1671773100000|2022-12-23 05:25:00|1118.87|1116.37|1119.33|1116.83|1119.33|1116.83|1118.86|1116.36|0
1671773400000|2022-12-23 05:30:00|1119.32|1116.82|1118.97|1116.47|1119.33|1116.83|1118.86|1116.36|0
1671773700000|2022-12-23 05:35:00|1119.09|1116.59|1118.63|1116.13|1119.09|1116.59|1118.62|1116.12|0
1671774000000|2022-12-23 05:40:00|1118.41|1115.91|1118.87|1116.37|1118.87|1116.37|1118.41|1115.91|0
1671774300000|2022-12-23 05:45:00|1118.64|1116.14|1118.63|1116.13|1118.86|1116.36|1118.63|1116.13|0
1671774600000|2022-12-23 05:50:00|1118.4|1115.9|1118.39|1115.89|1118.41|1115.91|1118.17|1115.67|0
1671774900000|2022-12-23 05:55:00|1118.4|1115.9|1118.17|1115.67|1118.4|1115.9|1118.05|1115.55|0
1671775200000|2022-12-23 06:00:00|1117.94|1115.44|1117.93|1115.43|1118.17|1115.67|1117.82|1115.32|0
1671775500000|2022-12-23 06:05:00|1117.94|1115.44|1117.94|1115.44|1118.17|1115.67|1117.93|1115.43|0
1671775800000|2022-12-23 06:10:00|1117.93|1115.43|1117.94|1115.44|1117.94|1115.44|1117.93|1115.43|0
1671776100000|2022-12-23 06:15:00|1117.71|1115.21|1118.16|1115.66|1118.17|1115.67|1117.71|1115.21|0
1671776400000|2022-12-23 06:20:00|1117.93|1115.43|1117.92|1115.42|1118.16|1115.66|1117.92|1115.42|0
1671776700000|2022-12-23 06:25:00|1117.81|1115.31|1117.7|1115.2|1117.81|1115.31|1117.46|1114.96|0
1671777000000|2022-12-23 06:30:00|1117.93|1115.43|1117.93|1115.43|1118.16|1115.66|1117.7|1115.2|0
1671777300000|2022-12-23 06:35:00|1118.04|1115.54|1117.94|1115.44|1118.16|1115.66|1117.93|1115.43|0
1671777600000|2022-12-23 06:40:00|1118.17|1115.67|1118.18|1115.68|1118.18|1115.68|1117.94|1115.44|0
1671777900000|2022-12-23 06:45:00|1118.68|1116.18|1118.68|1116.18|1118.68|1116.18|1118.45|1115.95|0
1671778200000|2022-12-23 06:50:00|1118.91|1116.41|1118.91|1116.41|1119.13|1116.63|1118.68|1116.18|0
1671778500000|2022-12-23 06:55:00|1119.14|1116.64|1118.68|1116.18|1119.14|1116.64|1118.68|1116.18|0
1671778800000|2022-12-23 07:00:00|1118.91|1116.41|1118.69|1116.19|1118.92|1116.42|1117.99|1115.49|0
1671779100000|2022-12-23 07:05:00|1118.91|1116.41|1118|1115.5|1118.92|1116.42|1117.78|1115.28|0
1671779400000|2022-12-23 07:10:00|1117.77|1115.27|1118|1115.5|1118.23|1115.73|1117.77|1115.27|0
1671779700000|2022-12-23 07:15:00|1118.11|1115.61|1117.99|1115.49|1118.23|1115.73|1117.76|1115.26|0
1671780000000|2022-12-23 07:20:00|1117.77|1115.27|1117.3|1114.8|1117.77|1115.27|1117.3|1114.8|0
1671780300000|2022-12-23 07:25:00|1117.07|1114.57|1117.31|1114.81|1117.31|1114.81|1117.07|1114.57|0
1671780600000|2022-12-23 07:30:00|1117.08|1114.58|1117.08|1114.58|1117.31|1114.81|1116.85|1114.35|0
1671780900000|2022-12-23 07:35:00|1117.09|1114.59|1117.55|1115.05|1117.55|1115.05|1117.08|1114.58|0
1671781200000|2022-12-23 07:40:00|1117.77|1115.27|1117.54|1115.04|1117.77|1115.27|1117.54|1115.04|0
1671781500000|2022-12-23 07:45:00|1117.77|1115.27|1117.77|1115.27|1118|1115.5|1117.77|1115.27|0
1671781800000|2022-12-23 07:50:00|1117.99|1115.49|1118|1115.5|1118.22|1115.72|1117.99|1115.49|0
1671782100000|2022-12-23 07:55:00|1117.99|1115.49|1117.24|1114.74|1118|1115.5|1117.23|1114.73|0
1671782400000|2022-12-23 08:00:00|1117.46|1114.96|1115.59|1113.09|1118.05|1115.55|1114.6|1112.1|0
1671782700000|2022-12-23 08:05:00|1115.47|1112.97|1120.36|1119.86|1120.36|1119.86|1115.12|1112.62|0
1671783000000|2022-12-23 08:10:00|1120.31|1119.81|1119.56|1119.06|1120.96|1120.46|1118.81|1118.31|0
1671783300000|2022-12-23 08:15:00|1119.16|1118.66|1117.31|1116.81|1119.86|1119.36|1116.91|1116.41|8
1671783600000|2022-12-23 08:20:00|1117.36|1116.86|1116.16|1115.66|1117.76|1117.26|1115.36|1114.86|0
1671783900000|2022-12-23 08:25:00|1116.21|1115.71|1117.71|1117.21|1117.81|1117.31|1116.21|1115.71|0
1671784200000|2022-12-23 08:30:00|1117.66|1117.16|1117.51|1117.01|1118.41|1117.91|1116.91|1116.41|0
1671784500000|2022-12-23 08:35:00|1117.56|1117.06|1119.36|1118.86|1119.41|1118.91|1117.36|1116.86|0
1671784800000|2022-12-23 08:40:00|1119.41|1118.91|1118.41|1117.91|1120.16|1119.66|1118.41|1117.91|0
1671785100000|2022-12-23 08:45:00|1118.46|1117.96|1118.96|1118.46|1119.26|1118.76|1118.21|1117.71|0
1671785400000|2022-12-23 08:50:00|1118.84|1118.34|1119.44|1118.94|1119.44|1118.94|1118.19|1117.69|0
1671785700000|2022-12-23 08:55:00|1119.49|1118.99|1119.39|1118.89|1119.89|1119.39|1118.99|1118.49|0
1671786000000|2022-12-23 09:00:00|1119.44|1118.94|1118.44|1117.94|1119.94|1119.44|1118.29|1117.79|0
1671786300000|2022-12-23 09:05:00|1118.39|1117.89|1119.14|1118.64|1119.44|1118.94|1118.04|1117.54|0
1671786600000|2022-12-23 09:10:00|1119.09|1118.59|1117.54|1117.04|1119.09|1118.59|1116.69|1116.19|0
1671786900000|2022-12-23 09:15:00|1117.49|1116.99|1115.84|1115.34|1117.54|1117.04|1115.84|1115.34|0
1671787200000|2022-12-23 09:20:00|1115.89|1115.39|1116.34|1115.84|1116.44|1115.94|1115.29|1114.79|0
1671787500000|2022-12-23 09:25:00|1116.29|1115.79|1117.09|1116.59|1117.24|1116.74|1115.49|1114.99|0
1671787800000|2022-12-23 09:30:00|1117.04|1116.54|1117.64|1117.14|1117.79|1117.29|1116.99|1116.49|0
1671788100000|2022-12-23 09:35:00|1117.59|1117.09|1117.79|1117.29|1118.09|1117.59|1117.39|1116.89|0
1671788400000|2022-12-23 09:40:00|1117.84|1117.34|1118.39|1117.89|1118.74|1118.24|1117.84|1117.34|0
1671788700000|2022-12-23 09:45:00|1118.49|1117.99|1119.09|1118.59|1119.44|1118.94|1118.49|1117.99|0
1671789000000|2022-12-23 09:50:00|1119.19|1118.69|1119.59|1119.09|1120.19|1119.69|1119.19|1118.69|0
1671789300000|2022-12-23 09:55:00|1119.64|1119.14|1119.64|1119.14|1119.79|1119.29|1118.89|1118.39|0
1671789600000|2022-12-23 10:00:00|1119.74|1119.24|1118.69|1118.19|1120.29|1119.79|1118.69|1118.19|0
1671789900000|2022-12-23 10:05:00|1118.79|1118.29|1118.89|1118.39|1118.94|1118.44|1118.54|1118.04|0
1671790200000|2022-12-23 10:10:00|1118.84|1118.34|1118.64|1118.14|1119.09|1118.59|1118.64|1118.14|0
1671790500000|2022-12-23 10:15:00|1118.39|1117.89|1119.79|1119.29|1119.84|1119.34|1118.29|1117.79|0
1671790800000|2022-12-23 10:20:00|1119.84|1119.34|1119.89|1119.39|1120.69|1120.19|1119.79|1119.29|0
1671791100000|2022-12-23 10:25:00|1119.84|1119.34|1119.54|1119.04|1119.84|1119.34|1119.29|1118.79|0
1671791400000|2022-12-23 10:30:00|1119.49|1118.99|1119.79|1119.29|1119.84|1119.34|1119.24|1118.74|0
1671791700000|2022-12-23 10:35:00|1119.64|1119.14|1118.79|1118.29|1119.89|1119.39|1118.69|1118.19|0
1671792000000|2022-12-23 10:40:00|1118.74|1118.24|1117.69|1117.19|1118.74|1118.24|1117.49|1116.99|0
1671792300000|2022-12-23 10:45:00|1117.59|1117.09|1117.89|1117.39|1118.04|1117.54|1117.49|1116.99|0
1671792600000|2022-12-23 10:50:00|1117.94|1117.44|1118.29|1117.79|1118.29|1117.79|1117.89|1117.39|0
1671792900000|2022-12-23 10:55:00|1118.39|1117.89|1118.49|1117.99|1118.59|1118.09|1118.09|1117.59|0
1671793200000|2022-12-23 11:00:00|1118.59|1118.09|1118.94|1118.44|1118.99|1118.49|1118.49|1117.99|0
1671793500000|2022-12-23 11:05:00|1118.99|1118.49|1119.69|1119.19|1119.69|1119.19|1118.89|1118.39|0
1671793800000|2022-12-23 11:10:00|1119.64|1119.14|1119.54|1119.04|1120.04|1119.54|1119.49|1118.99|0
1671794100000|2022-12-23 11:15:00|1119.59|1119.09|1119.69|1119.19|1119.69|1119.19|1119.14|1118.64|1
1671794400000|2022-12-23 11:20:00|1119.64|1119.14|1119.19|1118.69|1119.79|1119.29|1119.14|1118.64|0
1671794700000|2022-12-23 11:25:00|1119.14|1118.64|1119.99|1119.49|1120.14|1119.64|1118.89|1118.39|0
1671795000000|2022-12-23 11:30:00|1120.04|1119.54|1119.29|1118.79|1120.24|1119.74|1119.29|1118.79|0
1671795300000|2022-12-23 11:35:00|1119.24|1118.74|1119.24|1118.74|1119.54|1119.04|1119.04|1118.54|0
1671795600000|2022-12-23 11:40:00|1119.19|1118.69|1118.84|1118.34|1119.39|1118.89|1118.79|1118.29|0
1671795900000|2022-12-23 11:45:00|1118.89|1118.39|1119.49|1118.99|1119.59|1119.09|1118.89|1118.39|0
1671796200000|2022-12-23 11:50:00|1119.44|1118.94|1119.54|1119.04|1119.84|1119.34|1119.44|1118.94|0
1671796500000|2022-12-23 11:55:00|1119.59|1119.09|1119.49|1118.99|1119.89|1119.39|1119.29|1118.79|0
1671796800000|2022-12-23 12:00:00|1119.59|1119.09|1118.64|1118.14|1119.64|1119.14|1118.39|1117.89|0
1671797100000|2022-12-23 12:05:00|1118.74|1118.24|1118.44|1117.94|1118.94|1118.44|1118.14|1117.64|4
1671797400000|2022-12-23 12:10:00|1118.34|1117.84|1118.39|1117.89|1118.59|1118.09|1118.09|1117.59|0
1671797700000|2022-12-23 12:15:00|1118.49|1117.99|1119.19|1118.69|1119.19|1118.69|1118.49|1117.99|0
1671798000000|2022-12-23 12:20:00|1119.59|1119.09|1118.99|1118.49|1119.69|1119.19|1118.89|1118.39|14
1671798300000|2022-12-23 12:25:00|1118.94|1118.44|1117.89|1117.39|1118.94|1118.44|1117.74|1117.24|0
1671798600000|2022-12-23 12:30:00|1117.79|1117.29|1118.19|1117.69|1118.29|1117.79|1117.79|1117.29|0
1671798900000|2022-12-23 12:35:00|1118.24|1117.74|1118.04|1117.54|1118.34|1117.84|1117.89|1117.39|0
1671799200000|2022-12-23 12:40:00|1118.06|1117.56|1117.11|1116.61|1118.06|1117.56|1117.11|1116.61|0
1671799500000|2022-12-23 12:45:00|1117.16|1116.66|1117.41|1116.91|1117.46|1116.96|1116.81|1116.31|0
1671799800000|2022-12-23 12:50:00|1117.46|1116.96|1117.41|1116.91|1117.46|1116.96|1117.06|1116.56|0
1671800100000|2022-12-23 12:55:00|1117.36|1116.86|1117.31|1116.81|1117.41|1116.91|1117.06|1116.56|0
1671800400000|2022-12-23 13:00:00|1117.26|1116.76|1117.41|1116.91|1117.41|1116.91|1117.06|1116.56|0
1671800700000|2022-12-23 13:05:00|1117.46|1116.96|1117.71|1117.21|1117.81|1117.31|1117.41|1116.91|0
1671801000000|2022-12-23 13:10:00|1117.76|1117.26|1118.11|1117.61|1118.16|1117.66|1117.71|1117.21|0
1671801300000|2022-12-23 13:15:00|1118.16|1117.66|1117.66|1117.16|1118.21|1117.71|1117.61|1117.11|0
1671801600000|2022-12-23 13:20:00|1117.71|1117.21|1117.46|1116.96|1117.71|1117.21|1117.31|1116.81|5
1671801900000|2022-12-23 13:25:00|1117.51|1117.01|1117.46|1116.96|1117.86|1117.36|1117.06|1116.56|0
1671802200000|2022-12-23 13:30:00|1117.56|1117.06|1116.21|1115.71|1118.01|1117.51|1115.76|1115.26|0
1671802500000|2022-12-23 13:35:00|1116.26|1115.76|1119.01|1118.51|1119.16|1118.66|1116.11|1115.61|0
1671802800000|2022-12-23 13:40:00|1118.96|1118.46|1119.01|1118.51|1119.31|1118.81|1118.31|1117.81|0
1671803100000|2022-12-23 13:45:00|1118.96|1118.46|1118.31|1117.81|1118.96|1118.46|1118.21|1117.71|0
1671803400000|2022-12-23 13:50:00|1118.36|1117.86|1116.91|1116.41|1118.46|1117.96|1116.91|1116.41|0
1671803700000|2022-12-23 13:55:00|1116.86|1116.36|1116.16|1115.66|1116.91|1116.41|1115.96|1115.46|0
1671804000000|2022-12-23 14:00:00|1116.11|1115.61|1116.06|1115.56|1116.46|1115.96|1115.76|1115.26|6
1671804300000|2022-12-23 14:05:00|1116.01|1115.51|1115.86|1115.36|1116.11|1115.61|1115.51|1115.01|4
1671804600000|2022-12-23 14:10:00|1115.91|1115.41|1116.06|1115.56|1116.06|1115.56|1115.81|1115.31|0
1671804900000|2022-12-23 14:15:00|1116.11|1115.61|1116.36|1115.86|1116.51|1116.01|1116.11|1115.61|0
1671805200000|2022-12-23 14:20:00|1116.31|1115.81|1116.61|1116.11|1116.66|1116.16|1116.31|1115.81|0
1671805500000|2022-12-23 14:25:00|1116.66|1116.16|1116.76|1116.26|1116.81|1116.31|1116.61|1116.11|0
1671805800000|2022-12-23 14:30:00|1117.16|1116.66|1118.51|1118.01|1118.91|1118.41|1117.16|1116.66|14
1671806100000|2022-12-23 14:35:00|1118.56|1118.06|1117.06|1116.56|1118.61|1118.11|1117.01|1116.51|8
1671806400000|2022-12-23 14:40:00|1117.01|1116.51|1118.41|1117.91|1119.06|1118.56|1116.76|1116.26|10
1671806700000|2022-12-23 14:45:00|1118.36|1117.86|1118.16|1117.66|1118.66|1118.16|1117.26|1116.76|0
1671807000000|2022-12-23 14:50:00|1118.11|1117.61|1117.61|1117.11|1118.31|1117.81|1117.36|1116.86|0
1671807300000|2022-12-23 14:55:00|1117.71|1117.21|1117.66|1117.16|1117.76|1117.26|1117.21|1116.71|0
1671807600000|2022-12-23 15:00:00|1117.76|1117.26|1118.41|1117.91|1119.26|1118.76|1117.06|1116.56|0
1671807900000|2022-12-23 15:05:00|1118.36|1117.86|1118.81|1118.31|1119.91|1119.41|1118.21|1117.71|0
1671808200000|2022-12-23 15:10:00|1118.8|1118.3|1118.75|1118.25|1119.45|1118.95|1118.7|1118.2|0
1671808500000|2022-12-23 15:15:00|1118.7|1118.2|1121.43|1118.93|1121.43|1119.8|1118.2|1117.7|2
1671808800000|2022-12-23 15:20:00|1121.2|1118.7|1121.2|1118.7|1121.43|1118.93|1120.49|1117.99|0
1671809100000|2022-12-23 15:25:00|1121.08|1118.58|1121.43|1118.93|1121.68|1119.18|1120.73|1118.23|293
1671809400000|2022-12-23 15:30:00|1121.31|1118.81|1122.16|1119.66|1122.38|1119.88|1121.2|1118.7|0
1671809700000|2022-12-23 15:35:00|1122.15|1119.65|1122.87|1120.37|1122.99|1120.49|1121.91|1119.41|0
1671810000000|2022-12-23 15:40:00|1123.1|1120.6|1122.6|1120.1|1123.33|1120.83|1122.38|1119.88|0
1671810300000|2022-12-23 15:45:00|1122.61|1120.11|1122.12|1119.62|1122.61|1120.11|1121.64|1119.14|0
1671810600000|2022-12-23 15:50:00|1121.89|1119.39|1121.4|1118.9|1122.12|1119.62|1121.39|1118.89|0
1671810900000|2022-12-23 15:55:00|1121.41|1118.91|1121.16|1118.66|1122.12|1119.62|1120.93|1118.43|0
1671811200000|2022-12-23 16:00:00|1121.04|1118.54|1120.43|1117.93|1121.4|1118.9|1120.2|1117.7|0
1671811500000|2022-12-23 16:05:00|1120.44|1117.94|1120.67|1118.17|1120.68|1118.18|1120.2|1117.7|0
1671811800000|2022-12-23 16:10:00|1120.68|1118.18|1121.16|1118.66|1121.64|1119.14|1120.68|1118.18|0
1671812100000|2022-12-23 16:15:00|1120.93|1118.43|1120.94|1118.44|1121.41|1118.91|1120.69|1118.19|0
1671812400000|2022-12-23 16:20:00|1120.95|1118.45|1120.5|1118|1121.43|1118.93|1120.14|1117.64|0
1671812700000|2022-12-23 16:25:00|1120.27|1117.77|1120.49|1117.99|1120.97|1118.47|1120.02|1117.52|0
1671813000000|2022-12-23 16:30:00|1120.71|1118.21|1120.48|1117.98|1121.42|1118.92|1120.48|1117.98|0
1671813300000|2022-12-23 16:35:00|1120.71|1118.21|1121.22|1118.72|1121.22|1118.72|1120.48|1117.98|0
1671813600000|2022-12-23 16:40:00|1121.21|1118.71|1120.75|1118.25|1121.7|1119.2|1120.75|1118.25|0
1671813900000|2022-12-23 16:45:00|1120.74|1118.24|1120.76|1118.26|1120.76|1118.26|1120.28|1117.78|0
1671814200000|2022-12-23 16:50:00|1120.77|1118.27|1120.28|1117.78|1121|1118.5|1120.05|1117.55|0
1671814500000|2022-12-23 16:55:00|1120.27|1117.77|1120.53|1118.03|1120.53|1118.03|1120.05|1117.55|0
1671814800000|2022-12-23 17:00:00|1120.52|1118.02|1120.77|1118.27|1121.02|1118.52|1120.52|1118.02|0
1671815100000|2022-12-23 17:05:00|1120.78|1118.28|1120.53|1118.03|1121.01|1118.51|1120.29|1117.79|0
1671815400000|2022-12-23 17:10:00|1120.52|1118.02|1120.54|1118.04|1120.55|1118.05|1120.29|1117.79|0
1671815700000|2022-12-23 17:15:00|1120.31|1117.81|1120.78|1118.28|1120.79|1118.29|1120.3|1117.8|0
1671816000000|2022-12-23 17:20:00|1120.55|1118.05|1121.05|1118.55|1121.28|1118.78|1120.55|1118.05|0
1671816300000|2022-12-23 17:25:00|1121.04|1118.54|1121.02|1118.52|1121.5|1119|1120.8|1118.3|0
1671816600000|2022-12-23 17:30:00|1120.79|1118.29|1121.27|1118.77|1121.27|1118.77|1120.79|1118.29|0
1671816900000|2022-12-23 17:35:00|1121.28|1118.78|1121.03|1118.53|1121.75|1119.25|1121.03|1118.53|0
1671817200000|2022-12-23 17:40:00|1121.04|1118.54|1120.54|1118.04|1121.27|1118.77|1120.3|1117.8|0
1671817500000|2022-12-23 17:45:00|1120.55|1118.05|1120.08|1117.58|1121.02|1118.52|1120.07|1117.57|0
1671817800000|2022-12-23 17:50:00|1120.07|1117.57|1120.08|1117.58|1120.09|1117.59|1119.85|1117.35|0
1671818100000|2022-12-23 17:55:00|1120.07|1117.57|1120.32|1117.82|1120.33|1117.83|1119.96|1117.46|0
1671818400000|2022-12-23 18:00:00|1120.33|1117.83|1120.57|1118.07|1120.8|1118.3|1120.08|1117.58|0
1671818700000|2022-12-23 18:05:00|1120.56|1118.06|1120.58|1118.08|1120.8|1118.3|1120.33|1117.83|0
1671819000000|2022-12-23 18:10:00|1120.57|1118.07|1119.85|1117.35|1120.81|1118.31|1119.85|1117.35|0
1671819300000|2022-12-23 18:15:00|1120.08|1117.58|1120.33|1117.83|1120.57|1118.07|1119.96|1117.46|0
1671819600000|2022-12-23 18:20:00|1120.34|1117.84|1120.33|1117.83|1120.57|1118.07|1120.32|1117.82|0
1671819900000|2022-12-23 18:25:00|1120.32|1117.82|1120.56|1118.06|1120.57|1118.07|1120.32|1117.82|0
1671820200000|2022-12-23 18:30:00|1120.57|1118.07|1120.58|1118.08|1120.81|1118.31|1120.57|1118.07|0
1671820500000|2022-12-23 18:35:00|1120.81|1118.31|1120.34|1117.84|1120.81|1118.31|1120.1|1117.6|0
1671820800000|2022-12-23 18:40:00|1120.33|1117.83|1120.09|1117.59|1120.58|1118.08|1120.08|1117.58|0
1671821100000|2022-12-23 18:45:00|1120.21|1117.71|1119.86|1117.36|1120.32|1117.82|1119.13|1116.63|0
1671821400000|2022-12-23 18:50:00|1119.85|1117.35|1120.08|1117.58|1120.09|1117.59|1119.62|1117.12|0
1671821700000|2022-12-23 18:55:00|1120.09|1117.59|1119.61|1117.11|1120.09|1117.59|1119.61|1117.11|0
1671822000000|2022-12-23 19:00:00|1119.62|1117.12|1119.37|1116.87|1119.85|1117.35|1119.13|1116.63|0
1671822300000|2022-12-23 19:05:00|1119.36|1116.86|1119.37|1116.87|1119.84|1117.34|1119.36|1116.86|0
1671822600000|2022-12-23 19:10:00|1119.38|1116.88|1119.85|1117.35|1120.08|1117.58|1119.37|1116.87|0
1671822900000|2022-12-23 19:15:00|1120.08|1117.58|1120.09|1117.59|1120.33|1117.83|1119.84|1117.34|0
1671823200000|2022-12-23 19:20:00|1120.1|1117.6|1119.84|1117.34|1120.33|1117.83|1119.61|1117.11|0
1671823500000|2022-12-23 19:25:00|1119.85|1117.35|1120.08|1117.58|1120.32|1117.82|1119.62|1117.12|0
1671823800000|2022-12-23 19:30:00|1120.09|1117.59|1120.33|1117.83|1120.57|1118.07|1120.08|1117.58|0
1671824100000|2022-12-23 19:35:00|1120.34|1117.84|1120.58|1118.08|1120.81|1118.31|1120.33|1117.83|0
1671824400000|2022-12-23 19:40:00|1120.69|1118.19|1120.33|1117.83|1120.7|1118.2|1120.1|1117.6|0
1671824700000|2022-12-23 19:45:00|1120.22|1117.72|1120.1|1117.6|1120.34|1117.84|1120.09|1117.59|0
1671825000000|2022-12-23 19:50:00|1120.09|1117.59|1120.81|1118.31|1120.81|1118.31|1120.09|1117.59|0
1671825300000|2022-12-23 19:55:00|1120.8|1118.3|1121.28|1118.78|1121.28|1118.78|1120.58|1118.08|0
1671825600000|2022-12-23 20:00:00|1121.27|1118.77|1121.28|1118.78|1121.76|1119.26|1121.04|1118.54|0
1671825900000|2022-12-23 20:05:00|1121.27|1118.77|1121.27|1118.77|1121.28|1118.78|1120.8|1118.3|0
1671826200000|2022-12-23 20:10:00|1121.15|1118.65|1121.27|1118.77|1121.52|1119.02|1121.04|1118.54|0
1671826500000|2022-12-23 20:15:00|1121.28|1118.78|1121.51|1119.01|1121.75|1119.25|1121.27|1118.77|0
1671826800000|2022-12-23 20:20:00|1121.5|1119|1121.02|1118.52|1121.51|1119.01|1121.02|1118.52|0
1671827100000|2022-12-23 20:25:00|1121.03|1118.53|1120.79|1118.29|1121.26|1118.76|1120.55|1118.05|0
1671827400000|2022-12-23 20:30:00|1120.8|1118.3|1120.32|1117.82|1120.8|1118.3|1120.08|1117.58|0
1671827700000|2022-12-23 20:35:00|1120.31|1117.81|1120.31|1117.81|1120.55|1118.05|1120.08|1117.58|0
1671828000000|2022-12-23 20:40:00|1120.32|1117.82|1120.8|1118.3|1121.03|1118.53|1120.31|1117.81|0
1671828300000|2022-12-23 20:45:00|1120.92|1118.42|1121.51|1119.01|1121.51|1119.01|1120.8|1118.3|0
1671828600000|2022-12-23 20:50:00|1121.28|1118.78|1121.75|1119.25|1121.98|1119.48|1120.79|1118.29|0
1671828900000|2022-12-23 20:55:00|1121.97|1119.47|1122.67|1120.17|1122.77|1120.27|1121.75|1119.25|0
1671829200000|2022-12-23 21:00:00|1123.01|1120.51|1122.7|1120.2|1123.1|1120.6|1122.56|1120.06|0
1671829500000|2022-12-23 21:05:00|1122.73|1120.23|1122.47|1119.97|1122.8|1120.3|1122.47|1119.97|0
1671829800000|2022-12-23 21:10:00|1122.4|1119.9|1122.56|1120.06|1122.66|1120.16|1122.4|1119.9|0
1671830100000|2022-12-23 21:15:00|1122.51|1120.01|1122.66|1120.16|1122.7|1120.2|1122.51|1120.01|0
1671830400000|2022-12-23 21:20:00|1122.7|1120.2|1122.56|1120.06|1122.7|1120.2|1122.56|1120.06|0
1671830700000|2022-12-23 21:25:00|1122.47|1119.97|1122.61|1120.11|1122.61|1120.11|1122.4|1119.9|0
1671831000000|2022-12-23 21:30:00|1122.63|1120.13|1122.66|1120.16|1122.75|1120.25|1122.63|1120.13|0
1671831300000|2022-12-23 21:35:00|1122.63|1120.13|1122.66|1120.16|1122.75|1120.25|1122.56|1120.06|0
1671831600000|2022-12-23 21:40:00|1122.65|1120.15|1122.51|1120.01|1122.65|1120.15|1122.47|1119.97|0
1671831900000|2022-12-23 21:45:00|1122.47|1119.97|1122.4|1119.9|1122.47|1119.97|1122.4|1119.9|0
1671832200000|2022-12-23 21:50:00|1122.37|1119.87|1122.61|1120.11|1122.61|1120.11|1122.35|1119.85|0
1671832500000|2022-12-23 21:55:00|1122.56|1120.06|1122.42|1119.92|1122.66|1120.16|1122.33|1119.83|0
1671832800000|2022-12-23 22:00:00|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|0
1672095600000|2022-12-26 23:00:00|1126.04|1123.54|1125.59|1123.09|1126.07|1123.57|1125.31|1122.81|0
1672095900000|2022-12-26 23:05:00|1125.57|1123.07|1125.82|1123.32|1126.01|1123.51|1125.07|1122.57|0
1672096200000|2022-12-26 23:10:00|1125.8|1123.3|1126.13|1123.63|1126.22|1123.72|1125.68|1123.18|0
1672096500000|2022-12-26 23:15:00|1126.18|1123.68|1125.92|1123.42|1126.18|1123.68|1125.73|1123.23|0
1672096800000|2022-12-26 23:20:00|1125.87|1123.37|1126.67|1124.17|1126.76|1124.26|1125.87|1123.37|0
1672097100000|2022-12-26 23:25:00|1126.69|1124.19|1126.62|1124.12|1126.86|1124.36|1126.36|1123.86|0
1672097400000|2022-12-26 23:30:00|1126.55|1124.05|1127.16|1124.66|1127.21|1124.71|1126.51|1124.01|0
1672097700000|2022-12-26 23:35:00|1127.19|1124.69|1127|1124.5|1127.4|1124.9|1126.9|1124.4|0
1672098000000|2022-12-26 23:40:00|1127.16|1124.66|1127.12|1124.62|1127.16|1124.66|1126.86|1124.36|0
1672098300000|2022-12-26 23:45:00|1127.16|1124.66|1127.35|1124.85|1127.4|1124.9|1126.86|1124.36|0
1672098600000|2022-12-26 23:50:00|1127.3|1124.8|1127.35|1124.85|1127.66|1125.16|1127.26|1124.76|0
1672098900000|2022-12-26 23:55:00|1127.33|1124.83|1127.33|1124.83|1127.4|1124.9|1127.12|1124.62|0
1672099200000|2022-12-27 00:00:00|1127.35|1124.85|1127.12|1124.62|1127.49|1124.99|1127.12|1124.62|0
1672099500000|2022-12-27 00:05:00|1127.16|1124.66|1127.05|1124.55|1127.28|1124.78|1127.05|1124.55|0
1672099800000|2022-12-27 00:10:00|1127.04|1124.54|1126.67|1124.17|1127.4|1124.9|1126.65|1124.15|0
1672100100000|2022-12-27 00:15:00|1127.26|1124.76|1126.04|1123.54|1127.33|1124.83|1126.04|1123.54|0
1672100400000|2022-12-27 00:20:00|1126.05|1123.55|1126.27|1123.77|1126.28|1123.78|1125.59|1123.09|0
1672100700000|2022-12-27 00:25:00|1126.28|1123.78|1126.05|1123.55|1126.28|1123.78|1126.05|1123.55|0
1672101000000|2022-12-27 00:30:00|1125.89|1123.39|1126.12|1123.62|1126.23|1123.73|1125.88|1123.38|0
1672101300000|2022-12-27 00:35:00|1126.35|1123.85|1126.12|1123.62|1126.35|1123.85|1126.11|1123.61|0
1672101600000|2022-12-27 00:40:00|1126.11|1123.61|1126.1|1123.6|1126.34|1123.84|1126.1|1123.6|0
1672101900000|2022-12-27 00:45:00|1126.11|1123.61|1125.65|1123.15|1126.11|1123.61|1125.64|1123.14|0
1672102200000|2022-12-27 00:50:00|1125.87|1123.37|1125.65|1123.15|1125.89|1123.39|1125.65|1123.15|0
1672102500000|2022-12-27 00:55:00|1125.66|1123.16|1125.65|1123.15|1125.88|1123.38|1125.65|1123.15|0
1672102800000|2022-12-27 01:00:00|1125.66|1123.16|1125.89|1123.39|1125.89|1123.39|1125.66|1123.16|0
1672103100000|2022-12-27 01:05:00|1125.77|1123.27|1126.82|1124.32|1126.82|1124.32|1125.77|1123.27|0
1672103400000|2022-12-27 01:10:00|1126.59|1124.09|1126.83|1124.33|1126.83|1124.33|1126.58|1124.08|0
1672103700000|2022-12-27 01:15:00|1127.05|1124.55|1127.27|1124.77|1127.28|1124.78|1127.05|1124.55|0
1672104000000|2022-12-27 01:20:00|1127.04|1124.54|1127.05|1124.55|1127.28|1124.78|1127.04|1124.54|0
1672104300000|2022-12-27 01:25:00|1127.04|1124.54|1127.05|1124.55|1127.05|1124.55|1126.82|1124.32|0
1672104600000|2022-12-27 01:30:00|1127.04|1124.54|1126.81|1124.31|1127.05|1124.55|1126.81|1124.31|0
1672104900000|2022-12-27 01:35:00|1127.04|1124.54|1127.04|1124.54|1127.05|1124.55|1127.04|1124.54|0
1672105200000|2022-12-27 01:40:00|1126.81|1124.31|1127.04|1124.54|1127.05|1124.55|1126.8|1124.3|0
1672105500000|2022-12-27 01:45:00|1127.05|1124.55|1127.27|1124.77|1127.27|1124.77|1127.04|1124.54|0
1672105800000|2022-12-27 01:50:00|1127.28|1124.78|1128.2|1125.7|1128.2|1125.7|1127.04|1124.54|0
1672106100000|2022-12-27 01:55:00|1128.43|1125.93|1127.97|1125.47|1128.43|1125.93|1127.86|1125.36|0
1672106400000|2022-12-27 02:00:00|1127.74|1125.24|1128.43|1125.93|1128.44|1125.94|1127.74|1125.24|0
1672106700000|2022-12-27 02:05:00|1128.44|1125.94|1127.97|1125.47|1128.44|1125.94|1127.97|1125.47|0
1672107000000|2022-12-27 02:10:00|1128.09|1125.59|1127.96|1125.46|1128.09|1125.59|1127.96|1125.46|0
1672107300000|2022-12-27 02:15:00|1127.97|1125.47|1127.97|1125.47|1127.97|1125.47|1127.96|1125.46|0
1672107600000|2022-12-27 02:20:00|1128.2|1125.7|1127.96|1125.46|1128.2|1125.7|1127.96|1125.46|0
1672107900000|2022-12-27 02:25:00|1127.97|1125.47|1128.2|1125.7|1128.2|1125.7|1127.97|1125.47|0
1672108200000|2022-12-27 02:30:00|1128.21|1125.71|1128.2|1125.7|1128.44|1125.94|1128.2|1125.7|0
1672108500000|2022-12-27 02:35:00|1128.19|1125.69|1128.19|1125.69|1128.2|1125.7|1127.96|1125.46|0
1672108800000|2022-12-27 02:40:00|1128.2|1125.7|1128.19|1125.69|1128.2|1125.7|1127.96|1125.46|0
1672109100000|2022-12-27 02:45:00|1128.2|1125.7|1128.2|1125.7|1128.43|1125.93|1128.19|1125.69|0
1672109400000|2022-12-27 02:50:00|1128.19|1125.69|1128.2|1125.7|1128.2|1125.7|1128.19|1125.69|0
1672109700000|2022-12-27 02:55:00|1128.19|1125.69|1128.2|1125.7|1128.2|1125.7|1128.19|1125.69|0
1672110000000|2022-12-27 03:00:00|1128.19|1125.69|1127.96|1125.46|1128.2|1125.7|1127.96|1125.46|0
1672110300000|2022-12-27 03:05:00|1127.95|1125.45|1127.95|1125.45|1127.95|1125.45|1127.95|1125.45|0
1672110600000|2022-12-27 03:10:00|1127.96|1125.46|1127.94|1125.44|1128.18|1125.68|1127.94|1125.44|0
1672110900000|2022-12-27 03:15:00|1127.95|1125.45|1127.95|1125.45|1127.95|1125.45|1127.94|1125.44|0
1672111200000|2022-12-27 03:20:00|1128.18|1125.68|1128.18|1125.68|1128.18|1125.68|1128.18|1125.68|0
1672111800000|2022-12-27 03:30:00|1128.17|1125.67|1127.95|1125.45|1128.18|1125.68|1127.94|1125.44|0
1672112100000|2022-12-27 03:35:00|1128.17|1125.67|1127.94|1125.44|1128.18|1125.68|1127.94|1125.44|0
1672112400000|2022-12-27 03:40:00|1128.06|1125.56|1128.17|1125.67|1128.17|1125.67|1128.06|1125.56|0
1672112700000|2022-12-27 03:45:00|1128.18|1125.68|1127.94|1125.44|1128.18|1125.68|1127.94|1125.44|0
1672113000000|2022-12-27 03:50:00|1127.95|1125.45|1128.17|1125.67|1128.18|1125.68|1127.95|1125.45|0
1672113300000|2022-12-27 03:55:00|1127.94|1125.44|1127.94|1125.44|1128.06|1125.56|1127.94|1125.44|0
1672113600000|2022-12-27 04:00:00|1128.32|1125.82|1128.33|1125.83|1128.33|1125.83|1128.32|1125.82|0
1672113900000|2022-12-27 04:05:00|1128.32|1125.82|1128.09|1125.59|1128.33|1125.83|1128.09|1125.59|0
1672114200000|2022-12-27 04:10:00|1128.1|1125.6|1128.09|1125.59|1128.1|1125.6|1128.09|1125.59|0
1672114500000|2022-12-27 04:15:00|1127.48|1124.98|1127.48|1124.98|1127.71|1125.21|1127.48|1124.98|0
1672114800000|2022-12-27 04:20:00|1127.71|1125.21|1127.71|1125.21|1127.72|1125.22|1127.71|1125.21|0
1672115100000|2022-12-27 04:25:00|1127.72|1125.22|1127.72|1125.22|1127.72|1125.22|1127.71|1125.21|0
1672115400000|2022-12-27 04:30:00|1127.71|1125.21|1127.49|1124.99|1127.71|1125.21|1127.48|1124.98|0
1672115700000|2022-12-27 04:35:00|1127.48|1124.98|1127.72|1125.22|1127.72|1125.22|1127.48|1124.98|0
1672116000000|2022-12-27 04:40:00|1127.71|1125.21|1127.48|1124.98|1127.72|1125.22|1127.48|1124.98|0
1672116600000|2022-12-27 04:50:00|1127.94|1125.44|1128.17|1125.67|1128.17|1125.67|1127.94|1125.44|0
1672116900000|2022-12-27 04:55:00|1128.4|1125.9|1128.18|1125.68|1128.4|1125.9|1128.17|1125.67|0
1672117200000|2022-12-27 05:00:00|1128.29|1125.79|1128.4|1125.9|1128.4|1125.9|1128.17|1125.67|0
1672117500000|2022-12-27 05:05:00|1128.17|1125.67|1128.17|1125.67|1128.4|1125.9|1128.17|1125.67|0
1672117800000|2022-12-27 05:10:00|1128.18|1125.68|1128.17|1125.67|1128.4|1125.9|1128.17|1125.67|0
1672118100000|2022-12-27 05:15:00|1128.4|1125.9|1128.4|1125.9|1128.41|1125.91|1128.4|1125.9|0
1672118400000|2022-12-27 05:20:00|1128.41|1125.91|1128.41|1125.91|1128.41|1125.91|1128.4|1125.9|0
1672118700000|2022-12-27 05:25:00|1128.4|1125.9|1127.72|1125.22|1128.41|1125.91|1127.72|1125.22|0
1672119000000|2022-12-27 05:30:00|1127.71|1125.21|1127.72|1125.22|1127.83|1125.33|1127.71|1125.21|0
1672119300000|2022-12-27 05:35:00|1127.95|1125.45|1127.95|1125.45|1127.95|1125.45|1127.72|1125.22|0
1672119600000|2022-12-27 05:40:00|1127.72|1125.22|1127.72|1125.22|1127.72|1125.22|1127.72|1125.22|0
1672119900000|2022-12-27 05:45:00|1127.95|1125.45|1127.95|1125.45|1127.96|1125.46|1127.95|1125.45|0
1672120200000|2022-12-27 05:50:00|1127.84|1125.34|1127.72|1125.22|1127.84|1125.34|1127.72|1125.22|0
1672120500000|2022-12-27 05:55:00|1127.95|1125.45|1127.95|1125.45|1127.95|1125.45|1127.83|1125.33|0
1672120800000|2022-12-27 06:00:00|1127.72|1125.22|1127.71|1125.21|1127.95|1125.45|1127.71|1125.21|0
1672121100000|2022-12-27 06:05:00|1127.48|1124.98|1127.48|1124.98|1127.72|1125.22|1127.48|1124.98|0
1672121400000|2022-12-27 06:10:00|1127.47|1124.97|1127.25|1124.75|1127.47|1124.97|1127.13|1124.63|0
1672121700000|2022-12-27 06:15:00|1127.48|1124.98|1127.48|1124.98|1127.48|1124.98|1127.48|1124.98|0
1672122000000|2022-12-27 06:20:00|1127.71|1125.21|1127.6|1125.1|1127.72|1125.22|1127.6|1125.1|0
1672122300000|2022-12-27 06:25:00|1127.48|1124.98|1127.72|1125.22|1127.72|1125.22|1127.48|1124.98|0
1672122600000|2022-12-27 06:30:00|1127.83|1125.33|1127.72|1125.22|1127.83|1125.33|1127.48|1124.98|0
1672122900000|2022-12-27 06:35:00|1127.49|1124.99|1127.49|1124.99|1127.72|1125.22|1127.49|1124.99|0
1672123200000|2022-12-27 06:40:00|1127.48|1124.98|1127.49|1124.99|1127.49|1124.99|1127.48|1124.98|0
1672123500000|2022-12-27 06:45:00|1127.48|1124.98|1127.95|1125.45|1127.95|1125.45|1127.48|1124.98|0
1672123800000|2022-12-27 06:50:00|1127.72|1125.22|1127.95|1125.45|1127.95|1125.45|1127.72|1125.22|0
1672124100000|2022-12-27 06:55:00|1128.18|1125.68|1128.63|1126.13|1128.63|1126.13|1127.72|1125.22|0
1672124400000|2022-12-27 07:00:00|1128.4|1125.9|1126.33|1123.83|1128.63|1126.13|1126.1|1123.6|0
1672124700000|2022-12-27 07:05:00|1126.11|1123.61|1126.34|1123.84|1126.57|1124.07|1125.87|1123.37|0
1672125000000|2022-12-27 07:10:00|1126.11|1123.61|1126.34|1123.84|1126.34|1123.84|1126.11|1123.61|0
1672125300000|2022-12-27 07:15:00|1126.11|1123.61|1126.11|1123.61|1126.34|1123.84|1126.11|1123.61|0
1672125600000|2022-12-27 07:20:00|1126.34|1123.84|1126.58|1124.08|1126.8|1124.3|1126.34|1123.84|0
1672125900000|2022-12-27 07:25:00|1126.69|1124.19|1126.58|1124.08|1126.81|1124.31|1126.34|1123.84|0
1672126200000|2022-12-27 07:30:00|1126.81|1124.31|1126.58|1124.08|1127.04|1124.54|1126.36|1123.86|0
1672126500000|2022-12-27 07:35:00|1126.59|1124.09|1126.58|1124.08|1126.59|1124.09|1126.58|1124.08|0
1672126800000|2022-12-27 07:40:00|1126.35|1123.85|1126.8|1124.3|1126.8|1124.3|1126.34|1123.84|0
1672127100000|2022-12-27 07:45:00|1127.3|1124.8|1127.64|1125.14|1127.76|1125.26|1127.3|1124.8|0
1672127400000|2022-12-27 07:50:00|1127.53|1125.03|1128.11|1125.61|1128.57|1126.07|1127.53|1125.03|0
1672127700000|2022-12-27 07:55:00|1128.22|1125.72|1128.11|1125.61|1128.57|1126.07|1128.1|1125.6|0
1672128000000|2022-12-27 08:00:00|1127.95|1125.45|1128.41|1125.91|1128.65|1126.15|1127.49|1124.99|0
1672128300000|2022-12-27 08:05:00|1128.42|1125.92|1129.7|1129.2|1129.95|1129.45|1128.42|1125.92|0
1672128600000|2022-12-27 08:10:00|1129.6|1129.1|1129.55|1129.05|1129.95|1129.45|1129.35|1128.85|0
1672128900000|2022-12-27 08:15:00|1129.45|1128.95|1130.55|1130.05|1130.95|1130.45|1129.35|1128.85|0
1672129200000|2022-12-27 08:20:00|1130.45|1129.95|1130.55|1130.05|1130.55|1130.05|1129.45|1128.95|0
1672129500000|2022-12-27 08:25:00|1130.45|1129.95|1129.25|1128.75|1130.55|1130.05|1129.2|1128.7|0
1672129800000|2022-12-27 08:30:00|1129.35|1128.85|1128.7|1128.2|1129.7|1129.2|1128.6|1128.1|0
1672130100000|2022-12-27 08:35:00|1128.55|1128.05|1127.75|1127.25|1128.55|1128.05|1127.45|1126.95|0
1672130400000|2022-12-27 08:40:00|1127.7|1127.2|1128.35|1127.85|1128.45|1127.95|1127.55|1127.05|0
1672130700000|2022-12-27 08:45:00|1128.25|1127.75|1127.6|1127.1|1128.25|1127.75|1127.25|1126.75|1
1672131000000|2022-12-27 08:50:00|1127.68|1127.18|1127.78|1127.28|1128.63|1128.13|1127.53|1127.03|0
1672131300000|2022-12-27 08:55:00|1127.68|1127.18|1126.43|1125.93|1127.93|1127.43|1126.33|1125.83|0
1672131600000|2022-12-27 09:00:00|1126.53|1126.03|1125.18|1124.68|1126.63|1126.13|1124.93|1124.43|0
1672131900000|2022-12-27 09:05:00|1125.13|1124.63|1125.23|1124.73|1125.38|1124.88|1125.08|1124.58|0
1672132200000|2022-12-27 09:10:00|1125.18|1124.68|1126.08|1125.58|1126.23|1125.73|1124.93|1124.43|0
1672132500000|2022-12-27 09:15:00|1125.93|1125.43|1125.28|1124.78|1125.98|1125.48|1125.28|1124.78|0
1672132800000|2022-12-27 09:20:00|1125.23|1124.73|1125.73|1125.23|1125.73|1125.23|1125.08|1124.58|0
1672133100000|2022-12-27 09:25:00|1125.88|1125.38|1125.73|1125.23|1126.23|1125.73|1125.48|1124.98|0
1672133400000|2022-12-27 09:30:00|1125.78|1125.28|1126.23|1125.73|1126.23|1125.73|1125.48|1124.98|0
1672133700000|2022-12-27 09:35:00|1126.18|1125.68|1125.43|1124.93|1126.23|1125.73|1125.08|1124.58|0
1672134000000|2022-12-27 09:40:00|1125.48|1124.98|1126.23|1125.73|1126.33|1125.83|1125.38|1124.88|0
1672134300000|2022-12-27 09:45:00|1126.28|1125.78|1125.93|1125.43|1126.58|1126.08|1125.68|1125.18|0
1672134600000|2022-12-27 09:50:00|1125.98|1125.48|1126.88|1126.38|1127.08|1126.58|1125.98|1125.48|0
1672134900000|2022-12-27 09:55:00|1126.83|1126.33|1126.28|1125.78|1126.83|1126.33|1126.13|1125.63|0
1672135200000|2022-12-27 10:00:00|1126.23|1125.73|1126.58|1126.08|1126.63|1126.13|1125.93|1125.43|0
1672135500000|2022-12-27 10:05:00|1126.53|1126.03|1125.73|1125.23|1126.53|1126.03|1125.73|1125.23|0
1672135800000|2022-12-27 10:10:00|1125.78|1125.28|1125.98|1125.48|1126.13|1125.63|1125.68|1125.18|0
1672136100000|2022-12-27 10:15:00|1126.03|1125.53|1126.23|1125.73|1126.33|1125.83|1125.98|1125.48|0
1672136400000|2022-12-27 10:20:00|1126.28|1125.78|1126.38|1125.88|1126.48|1125.98|1126.28|1125.78|0
1672136700000|2022-12-27 10:25:00|1126.33|1125.83|1127.18|1126.68|1127.23|1126.73|1126.33|1125.83|0
1672137000000|2022-12-27 10:30:00|1127.23|1126.73|1126.63|1126.13|1127.23|1126.73|1126.63|1126.13|0
1672137300000|2022-12-27 10:35:00|1126.58|1126.08|1125.48|1124.98|1126.58|1126.08|1125.38|1124.88|0
1672137600000|2022-12-27 10:40:00|1125.53|1125.03|1125.18|1124.68|1125.83|1125.33|1125.03|1124.53|0
1672137900000|2022-12-27 10:45:00|1125.23|1124.73|1126.08|1125.58|1126.48|1125.98|1125.23|1124.73|0
1672138200000|2022-12-27 10:50:00|1126.03|1125.53|1126.38|1125.88|1126.48|1125.98|1125.88|1125.38|0
1672138500000|2022-12-27 10:55:00|1126.43|1125.93|1126.78|1126.28|1126.83|1126.33|1126.38|1125.88|0
1672138800000|2022-12-27 11:00:00|1126.93|1126.43|1126.88|1126.38|1126.93|1126.43|1126.48|1125.98|0
1672139100000|2022-12-27 11:05:00|1126.78|1126.28|1126.88|1126.38|1127.28|1126.78|1126.78|1126.28|0
1672139400000|2022-12-27 11:10:00|1126.93|1126.43|1126.18|1125.68|1126.93|1126.43|1126.13|1125.63|0
1672139700000|2022-12-27 11:15:00|1126.23|1125.73|1126.18|1125.68|1126.38|1125.88|1126.18|1125.68|0
1672140000000|2022-12-27 11:20:00|1126.08|1125.58|1126.18|1125.68|1126.18|1125.68|1125.73|1125.23|0
1672140300000|2022-12-27 11:25:00|1126.13|1125.63|1125.83|1125.33|1126.13|1125.63|1125.63|1125.13|0
1672140600000|2022-12-27 11:30:00|1125.78|1125.28|1125.53|1125.03|1125.83|1125.33|1125.48|1124.98|0
1672140900000|2022-12-27 11:35:00|1125.58|1125.08|1125.28|1124.78|1125.58|1125.08|1125.18|1124.68|0
1672141200000|2022-12-27 11:40:00|1125.33|1124.83|1124.68|1124.18|1125.33|1124.83|1124.63|1124.13|0
1672141500000|2022-12-27 11:45:00|1124.78|1124.28|1125.33|1124.83|1125.33|1124.83|1124.68|1124.18|0
1672141800000|2022-12-27 11:50:00|1125.28|1124.78|1125.28|1124.78|1125.33|1124.83|1124.93|1124.43|0
1672142100000|2022-12-27 11:55:00|1125.33|1124.83|1125.53|1125.03|1125.63|1125.13|1125.13|1124.63|0
1672142400000|2022-12-27 12:00:00|1125.48|1124.98|1124.58|1124.08|1125.53|1125.03|1124.53|1124.03|0
1672142700000|2022-12-27 12:05:00|1124.63|1124.13|1124.08|1123.58|1124.63|1124.13|1123.48|1122.98|0
1672143000000|2022-12-27 12:10:00|1124.03|1123.53|1124.43|1123.93|1124.43|1123.93|1123.93|1123.43|0
1672143300000|2022-12-27 12:15:00|1124.53|1124.03|1124.93|1124.43|1125.18|1124.68|1124.43|1123.93|0
1672143600000|2022-12-27 12:20:00|1125.03|1124.53|1124.98|1124.48|1125.13|1124.63|1124.63|1124.13|0
1672143900000|2022-12-27 12:25:00|1125.03|1124.53|1124.18|1123.68|1125.03|1124.53|1124.18|1123.68|0
1672144200000|2022-12-27 12:30:00|1124.28|1123.78|1124.83|1124.33|1124.83|1124.33|1124.13|1123.63|0
1672144500000|2022-12-27 12:35:00|1124.78|1124.28|1124.78|1124.28|1124.83|1124.33|1124.63|1124.13|0
1672144800000|2022-12-27 12:40:00|1124.68|1124.18|1124.43|1123.93|1124.73|1124.23|1124.28|1123.78|0
1672145100000|2022-12-27 12:45:00|1124.53|1124.03|1124.08|1123.58|1124.58|1124.08|1124.08|1123.58|0
1672145400000|2022-12-27 12:50:00|1124.13|1123.63|1124.03|1123.53|1124.33|1123.83|1123.78|1123.28|0
1672145700000|2022-12-27 12:55:00|1123.98|1123.48|1123.88|1123.38|1124.33|1123.83|1123.88|1123.38|0
1672146000000|2022-12-27 13:00:00|1123.93|1123.43|1124.03|1123.53|1124.08|1123.58|1123.73|1123.23|0
1672146300000|2022-12-27 13:05:00|1123.98|1123.48|1123.53|1123.03|1124.03|1123.53|1123.53|1123.03|0
1672146600000|2022-12-27 13:10:00|1123.58|1123.08|1123.83|1123.33|1123.93|1123.43|1123.58|1123.08|0
1672146900000|2022-12-27 13:15:00|1123.93|1123.43|1123.93|1123.43|1124.03|1123.53|1123.83|1123.33|0
1672147200000|2022-12-27 13:20:00|1124.03|1123.53|1124.43|1123.93|1124.48|1123.98|1123.93|1123.43|0
1672147500000|2022-12-27 13:25:00|1124.33|1123.83|1124.03|1123.53|1124.53|1124.03|1123.98|1123.48|0
1672147800000|2022-12-27 13:30:00|1124.08|1123.58|1124.18|1123.68|1124.58|1124.08|1123.93|1123.43|0
1672148100000|2022-12-27 13:35:00|1124.23|1123.73|1123.78|1123.28|1124.23|1123.73|1123.73|1123.23|0
1672148400000|2022-12-27 13:40:00|1123.73|1123.23|1122.98|1122.48|1123.73|1123.23|1122.98|1122.48|4
1672148700000|2022-12-27 13:45:00|1122.93|1122.43|1122.93|1122.43|1122.93|1122.43|1122.38|1121.88|11
1672149000000|2022-12-27 13:50:00|1122.98|1122.48|1123.48|1122.98|1123.48|1122.98|1122.63|1122.13|0
1672149300000|2022-12-27 13:55:00|1123.53|1123.03|1123.18|1122.68|1123.53|1123.03|1122.88|1122.38|0
1672149600000|2022-12-27 14:00:00|1123.03|1122.53|1123.23|1122.73|1123.78|1123.28|1123.03|1122.53|6
1672149900000|2022-12-27 14:05:00|1123.18|1122.68|1122.28|1121.78|1123.48|1122.98|1122.28|1121.78|5
1672150200000|2022-12-27 14:10:00|1122.18|1121.68|1121.58|1121.08|1122.23|1121.73|1121.48|1120.98|1
1672150500000|2022-12-27 14:15:00|1121.63|1121.13|1122.73|1122.23|1122.73|1122.23|1121.33|1120.83|5
1672150800000|2022-12-27 14:20:00|1122.78|1122.28|1123.33|1122.83|1123.58|1123.08|1122.78|1122.28|24
1672151100000|2022-12-27 14:25:00|1123.38|1122.88|1122.43|1121.93|1123.48|1122.98|1122.18|1121.68|5
1672151400000|2022-12-27 14:30:00|1122.53|1122.03|1121.73|1121.23|1123.38|1122.88|1121.63|1121.13|2
1672151700000|2022-12-27 14:35:00|1121.78|1121.28|1122.38|1121.88|1122.58|1122.08|1121.28|1120.78|2
1672152000000|2022-12-27 14:40:00|1122.28|1121.78|1123.43|1122.93|1123.78|1123.28|1121.88|1121.38|0
1672152300000|2022-12-27 14:45:00|1123.38|1122.88|1122.28|1121.78|1123.38|1122.88|1122.18|1121.68|4
1672152600000|2022-12-27 14:50:00|1122.23|1121.73|1122.03|1121.53|1122.23|1121.73|1121.38|1120.88|0
1672152900000|2022-12-27 14:55:00|1121.98|1121.48|1120.48|1119.98|1121.98|1121.48|1120.38|1119.88|0
1672153200000|2022-12-27 15:00:00|1120.38|1119.88|1120.38|1119.88|1120.38|1119.88|1119.33|1118.83|0
1672153500000|2022-12-27 15:05:00|1120.33|1119.83|1118.93|1118.43|1120.38|1119.88|1118.63|1118.13|2
1672153800000|2022-12-27 15:10:00|1118.94|1118.44|1119.94|1119.44|1119.94|1119.44|1118.79|1118.29|0
1672154100000|2022-12-27 15:15:00|1119.89|1119.39|1122.01|1119.51|1122.01|1120.74|1119.84|1119.34|12
1672154400000|2022-12-27 15:20:00|1122.02|1119.52|1122.5|1120|1123.21|1120.71|1122.01|1119.51|0
1672154700000|2022-12-27 15:25:00|1122.51|1120.01|1122.26|1119.76|1122.75|1120.25|1121.57|1119.07|73
1672155000000|2022-12-27 15:30:00|1122.27|1119.77|1122.96|1120.46|1122.97|1120.47|1121.78|1119.28|0
1672155300000|2022-12-27 15:35:00|1122.73|1120.23|1122.96|1120.46|1122.96|1120.46|1122.26|1119.76|0
1672155600000|2022-12-27 15:40:00|1122.95|1120.45|1122.73|1120.23|1123.2|1120.7|1122.49|1119.99|0
1672155900000|2022-12-27 15:45:00|1122.74|1120.24|1122.52|1120.02|1123.22|1120.72|1122.29|1119.79|0
1672156200000|2022-12-27 15:50:00|1122.75|1120.25|1122.04|1119.54|1122.75|1120.25|1122.04|1119.54|0
1672156500000|2022-12-27 15:55:00|1122.03|1119.53|1121.55|1119.05|1122.04|1119.54|1121.54|1119.04|0
1672156800000|2022-12-27 16:00:00|1121.54|1119.04|1122.47|1119.97|1122.71|1120.21|1121.54|1119.04|0
1672157100000|2022-12-27 16:05:00|1122.24|1119.74|1122.48|1119.98|1122.48|1119.98|1121.76|1119.26|0
1672157400000|2022-12-27 16:10:00|1122.47|1119.97|1122.47|1119.97|1122.71|1120.21|1122.24|1119.74|0
1672157700000|2022-12-27 16:15:00|1122.48|1119.98|1122|1119.5|1122.49|1119.99|1122|1119.5|0
1672158000000|2022-12-27 16:20:00|1122.01|1119.51|1122.26|1119.76|1122.26|1119.76|1121.53|1119.03|0
1672158300000|2022-12-27 16:25:00|1122.25|1119.75|1122.03|1119.53|1122.26|1119.76|1121.55|1119.05|0
1672158600000|2022-12-27 16:30:00|1121.8|1119.3|1122.02|1119.52|1122.28|1119.78|1121.78|1119.28|0
1672158900000|2022-12-27 16:35:00|1121.79|1119.29|1122.27|1119.77|1122.27|1119.77|1121.78|1119.28|0
1672159200000|2022-12-27 16:40:00|1122.26|1119.76|1122.51|1120.01|1122.52|1120.02|1122.03|1119.53|0
1672159500000|2022-12-27 16:45:00|1122.4|1119.9|1122.27|1119.77|1122.75|1120.25|1122.04|1119.54|0
1672159800000|2022-12-27 16:50:00|1122.28|1119.78|1122.03|1119.53|1122.28|1119.78|1122.03|1119.53|0
1672160100000|2022-12-27 16:55:00|1122.04|1119.54|1122.03|1119.53|1122.28|1119.78|1121.8|1119.3|0
1672160400000|2022-12-27 17:00:00|1122.04|1119.54|1122.5|1120|1122.51|1120.01|1122.03|1119.53|0
1672160700000|2022-12-27 17:05:00|1122.51|1120.01|1122.27|1119.77|1122.51|1120.01|1122.26|1119.76|0
1672161000000|2022-12-27 17:10:00|1122.26|1119.76|1122.98|1120.48|1123.22|1120.72|1122.26|1119.76|0
1672161300000|2022-12-27 17:15:00|1122.97|1120.47|1122.5|1120|1122.97|1120.47|1122.49|1119.99|0
1672161600000|2022-12-27 17:20:00|1122.27|1119.77|1122.03|1119.53|1122.27|1119.77|1121.79|1119.29|0
1672161900000|2022-12-27 17:25:00|1121.8|1119.3|1122.02|1119.52|1122.14|1119.64|1121.79|1119.29|0
1672162200000|2022-12-27 17:30:00|1122.25|1119.75|1122.25|1119.75|1122.26|1119.76|1122.02|1119.52|0
1672162500000|2022-12-27 17:35:00|1122.26|1119.76|1122.26|1119.76|1122.26|1119.76|1122.02|1119.52|0
1672162800000|2022-12-27 17:40:00|1122.25|1119.75|1121.54|1119.04|1122.26|1119.76|1121.31|1118.81|0
1672163100000|2022-12-27 17:45:00|1121.31|1118.81|1121.07|1118.57|1121.31|1118.81|1120.84|1118.34|0
1672163400000|2022-12-27 17:50:00|1120.84|1118.34|1121.55|1119.05|1121.55|1119.05|1120.84|1118.34|0
1672163700000|2022-12-27 17:55:00|1121.54|1119.04|1122.24|1119.74|1122.24|1119.74|1121.54|1119.04|0
1672164000000|2022-12-27 18:00:00|1122.01|1119.51|1122.26|1119.76|1122.49|1119.99|1122.01|1119.51|0
1672164300000|2022-12-27 18:05:00|1122.25|1119.75|1122.15|1119.65|1122.5|1120|1122.02|1119.52|0
1672164600000|2022-12-27 18:10:00|1122.04|1119.54|1122.04|1119.54|1122.27|1119.77|1122.03|1119.53|0
1672164900000|2022-12-27 18:15:00|1122.27|1119.77|1121.79|1119.29|1122.27|1119.77|1121.79|1119.29|0
1672165200000|2022-12-27 18:20:00|1121.91|1119.41|1122.02|1119.52|1122.02|1119.52|1121.78|1119.28|0
1672165500000|2022-12-27 18:25:00|1121.79|1119.29|1121.78|1119.28|1122.02|1119.52|1121.78|1119.28|0
1672165800000|2022-12-27 18:30:00|1121.77|1119.27|1121.77|1119.27|1121.77|1119.27|1121.54|1119.04|0
1672166100000|2022-12-27 18:35:00|1121.78|1119.28|1121.55|1119.05|1122.01|1119.51|1121.54|1119.04|0
1672166400000|2022-12-27 18:40:00|1121.54|1119.04|1121.43|1118.93|1121.56|1119.06|1121.31|1118.81|0
1672166700000|2022-12-27 18:45:00|1121.55|1119.05|1121.32|1118.82|1121.55|1119.05|1121.07|1118.57|0
1672167000000|2022-12-27 18:50:00|1121.43|1118.93|1120.84|1118.34|1121.43|1118.93|1120.83|1118.33|0
1672167300000|2022-12-27 18:55:00|1121.07|1118.57|1120.59|1118.09|1121.07|1118.57|1120.36|1117.86|0
1672167600000|2022-12-27 19:00:00|1120.36|1117.86|1121.08|1118.58|1121.08|1118.58|1120.36|1117.86|0
1672167900000|2022-12-27 19:05:00|1120.85|1118.35|1120.84|1118.34|1121.08|1118.58|1120.83|1118.33|0
1672168200000|2022-12-27 19:10:00|1120.83|1118.33|1120.83|1118.33|1120.84|1118.34|1120.6|1118.1|0
1672168500000|2022-12-27 19:15:00|1120.82|1118.32|1120.35|1117.85|1120.82|1118.32|1120.35|1117.85|0
1672168800000|2022-12-27 19:20:00|1120.12|1117.62|1120.36|1117.86|1120.48|1117.98|1120.12|1117.62|0
1672169100000|2022-12-27 19:25:00|1120.37|1117.87|1119.89|1117.39|1120.6|1118.1|1119.88|1117.38|0
1672169400000|2022-12-27 19:30:00|1119.88|1117.38|1120.35|1117.85|1120.35|1117.85|1119.65|1117.15|0
1672169700000|2022-12-27 19:35:00|1120.24|1117.74|1120.11|1117.61|1120.36|1117.86|1119.88|1117.38|0
1672170000000|2022-12-27 19:40:00|1119.88|1117.38|1119.89|1117.39|1119.89|1117.39|1119.64|1117.14|0
1672170300000|2022-12-27 19:45:00|1120.12|1117.62|1120.83|1118.33|1120.83|1118.33|1119.89|1117.39|0
1672170600000|2022-12-27 19:50:00|1120.6|1118.1|1120.83|1118.33|1121.07|1118.57|1120.59|1118.09|0
1672170900000|2022-12-27 19:55:00|1120.71|1118.21|1120.83|1118.33|1120.84|1118.34|1120.36|1117.86|0
1672171200000|2022-12-27 20:00:00|1120.84|1118.34|1120.6|1118.1|1121.07|1118.57|1120.59|1118.09|0
1672171500000|2022-12-27 20:05:00|1120.61|1118.11|1121.08|1118.58|1121.09|1118.59|1120.6|1118.1|0
1672171800000|2022-12-27 20:10:00|1121.07|1118.57|1121.2|1118.7|1121.2|1118.7|1120.84|1118.34|0
1672172100000|2022-12-27 20:15:00|1121.09|1118.59|1121.31|1118.81|1121.56|1119.06|1121.09|1118.59|0
1672172400000|2022-12-27 20:20:00|1121.08|1118.58|1121.32|1118.82|1121.55|1119.05|1121.08|1118.58|0
1672172700000|2022-12-27 20:25:00|1121.33|1118.83|1121.55|1119.05|1121.56|1119.06|1121.32|1118.82|0
1672173000000|2022-12-27 20:30:00|1121.56|1119.06|1121.56|1119.06|1122.03|1119.53|1121.54|1119.04|0
1672173300000|2022-12-27 20:35:00|1121.55|1119.05|1121.57|1119.07|1122.03|1119.53|1121.55|1119.05|0
1672173600000|2022-12-27 20:40:00|1121.56|1119.06|1121.33|1118.83|1121.57|1119.07|1121.33|1118.83|0
1672173900000|2022-12-27 20:45:00|1121.32|1118.82|1121.09|1118.59|1121.33|1118.83|1120.86|1118.36|0
1672174200000|2022-12-27 20:50:00|1121.07|1118.57|1120.62|1118.12|1121.07|1118.57|1120.37|1117.87|0
1672174500000|2022-12-27 20:55:00|1120.39|1117.89|1120.16|1117.66|1120.63|1118.13|1120.14|1117.64|0
1672174800000|2022-12-27 21:00:00|1120.43|1117.93|1120.57|1118.07|1121.23|1118.73|1120.43|1117.93|0
1672175100000|2022-12-27 21:05:00|1120.55|1118.05|1120.83|1118.33|1120.87|1118.37|1120.43|1117.93|0
1672175400000|2022-12-27 21:10:00|1120.87|1118.37|1120.87|1118.37|1121.01|1118.51|1120.73|1118.23|0
1672175700000|2022-12-27 21:15:00|1120.83|1118.33|1120.87|1118.37|1121.08|1118.58|1120.83|1118.33|0
1672176000000|2022-12-27 21:20:00|1120.9|1118.4|1121.01|1118.51|1121.13|1118.63|1120.87|1118.37|0
1672176300000|2022-12-27 21:25:00|1120.97|1118.47|1120.92|1118.42|1121.01|1118.51|1120.83|1118.33|0
1672176600000|2022-12-27 21:30:00|1120.87|1118.37|1120.83|1118.33|1120.92|1118.42|1120.83|1118.33|0
1672176900000|2022-12-27 21:35:00|1120.82|1118.32|1120.64|1118.14|1120.82|1118.32|1120.57|1118.07|0
1672177200000|2022-12-27 21:40:00|1120.59|1118.09|1120.64|1118.14|1120.66|1118.16|1120.57|1118.07|0
1672177500000|2022-12-27 21:45:00|1120.69|1118.19|1120.73|1118.23|1120.76|1118.26|1120.57|1118.07|0
1672177800000|2022-12-27 21:50:00|1120.78|1118.28|1120.69|1118.19|1120.78|1118.28|1120.57|1118.07|0
1672178100000|2022-12-27 21:55:00|1120.68|1118.18|1120.64|1118.14|1120.73|1118.23|1120.59|1118.09|0
1672178400000|2022-12-27 22:00:00|1120.66|1118.16|1120.62|1118.12|1120.66|1118.16|1120.59|1118.09|0
1672178700000|2022-12-27 22:05:00|1120.64|1118.14|1120.64|1118.14|1120.66|1118.16|1120.64|1118.14|0
1672179000000|2022-12-27 22:10:00|1120.62|1118.12|1120.62|1118.12|1120.64|1118.14|1120.62|1118.12|0
1672179300000|2022-12-27 22:15:00|1120.64|1118.14|1120.64|1118.14|1120.64|1118.14|1120.62|1118.12|0
1672179600000|2022-12-27 22:20:00|1120.66|1118.16|1120.62|1118.12|1120.66|1118.16|1120.62|1118.12|0
1672179900000|2022-12-27 22:25:00|1120.64|1118.14|1120.71|1118.21|1120.71|1118.21|1120.64|1118.14|0
1672180200000|2022-12-27 22:30:00|1120.64|1118.14|1120.62|1118.12|1120.64|1118.14|1120.62|1118.12|0
1672180500000|2022-12-27 22:35:00|1120.64|1118.14|1120.64|1118.14|1120.64|1118.14|1120.64|1118.14|0
1672180800000|2022-12-27 22:40:00|1120.62|1118.12|1120.64|1118.14|1120.64|1118.14|1120.62|1118.12|0
1672181100000|2022-12-27 22:45:00|1120.66|1118.16|1120.64|1118.14|1120.73|1118.23|1120.64|1118.14|0
1672181400000|2022-12-27 22:50:00|1120.66|1118.16|1120.78|1118.28|1120.78|1118.28|1120.64|1118.14|0
1672181700000|2022-12-27 22:55:00|1120.76|1118.26|1120.73|1118.23|1120.76|1118.26|1120.73|1118.23|0
1672182000000|2022-12-27 23:00:00|1120.76|1118.26|1120.73|1118.23|1120.92|1118.42|1120.45|1117.95|0
1672182300000|2022-12-27 23:05:00|1120.76|1118.26|1120.78|1118.28|1120.92|1118.42|1120.73|1118.23|0
1672182600000|2022-12-27 23:10:00|1120.8|1118.3|1120.97|1118.47|1120.97|1118.47|1120.8|1118.3|0
1672182900000|2022-12-27 23:15:00|1121.01|1118.51|1121.27|1118.77|1121.32|1118.82|1121.01|1118.51|0
1672183200000|2022-12-27 23:20:00|1121.25|1118.75|1121.23|1118.73|1121.32|1118.82|1121.13|1118.63|0
1672183500000|2022-12-27 23:25:00|1121.22|1118.72|1121.08|1118.58|1121.23|1118.73|1121.01|1118.51|0
1672183800000|2022-12-27 23:30:00|1121.11|1118.61|1121.08|1118.58|1121.3|1118.8|1120.99|1118.49|0
1672184100000|2022-12-27 23:35:00|1121.09|1118.59|1120.78|1118.28|1121.13|1118.63|1120.73|1118.23|0
1672184400000|2022-12-27 23:40:00|1120.83|1118.33|1120.52|1118.02|1121.01|1118.51|1120.52|1118.02|0
1672184700000|2022-12-27 23:45:00|1120.55|1118.05|1120.52|1118.02|1120.64|1118.14|1120.43|1117.93|0
1672185000000|2022-12-27 23:50:00|1120.48|1117.98|1120.33|1117.83|1120.52|1118.02|1120.29|1117.79|0
1672185300000|2022-12-27 23:55:00|1120.34|1117.84|1120.48|1117.98|1120.52|1118.02|1120.24|1117.74|0
1672185600000|2022-12-28 00:00:00|1120.76|1118.26|1120.97|1118.47|1121.15|1118.65|1120.64|1118.14|0
1672185900000|2022-12-28 00:05:00|1120.92|1118.42|1120.29|1117.79|1120.92|1118.42|1120.12|1117.62|0
1672186200000|2022-12-28 00:10:00|1120.31|1117.81|1120.48|1117.98|1120.48|1117.98|1120.24|1117.74|0
1672186500000|2022-12-28 00:15:00|1120.47|1117.97|1119.93|1117.43|1120.48|1117.98|1119.47|1116.97|0
1672186800000|2022-12-28 00:20:00|1120.16|1117.66|1119.69|1117.19|1120.16|1117.66|1119.46|1116.96|0
1672187100000|2022-12-28 00:25:00|1119.8|1117.3|1119.69|1117.19|1119.92|1117.42|1119.69|1117.19|0
1672187400000|2022-12-28 00:30:00|1119.7|1117.2|1119.35|1116.85|1119.7|1117.2|1119|1116.5|0
1672187700000|2022-12-28 00:35:00|1119.23|1116.73|1119.47|1116.97|1119.47|1116.97|1119.23|1116.73|0
1672188000000|2022-12-28 00:40:00|1119.48|1116.98|1119.48|1116.98|1119.48|1116.98|1119.48|1116.98|0
1672188300000|2022-12-28 00:45:00|1119.47|1116.97|1119.24|1116.74|1119.47|1116.97|1119.01|1116.51|0
1672188600000|2022-12-28 00:50:00|1119.01|1116.51|1119.24|1116.74|1119.47|1116.97|1119.01|1116.51|0
1672188900000|2022-12-28 00:55:00|1119.23|1116.73|1119.23|1116.73|1119.24|1116.74|1119.23|1116.73|0
1672189200000|2022-12-28 01:00:00|1119.22|1116.72|1119.46|1116.96|1119.47|1116.97|1119.22|1116.72|0
1672189500000|2022-12-28 01:05:00|1119.23|1116.73|1119|1116.5|1119.24|1116.74|1119|1116.5|0
1672189800000|2022-12-28 01:10:00|1119.01|1116.51|1119|1116.5|1119.01|1116.51|1118.77|1116.27|0
1672190100000|2022-12-28 01:15:00|1118.77|1116.27|1119.24|1116.74|1119.46|1116.96|1118.77|1116.27|0
1672190400000|2022-12-28 01:20:00|1119.35|1116.85|1119.35|1116.85|1119.47|1116.97|1119.23|1116.73|0
1672190700000|2022-12-28 01:25:00|1119.24|1116.74|1119.7|1117.2|1119.71|1117.21|1119.23|1116.73|0
1672191000000|2022-12-28 01:30:00|1119.71|1117.21|1120.17|1117.67|1120.17|1117.67|1119.7|1117.2|0
1672191300000|2022-12-28 01:35:00|1120.4|1117.9|1120.4|1117.9|1120.52|1118.02|1120.17|1117.67|0
1672191600000|2022-12-28 01:40:00|1120.17|1117.67|1120.17|1117.67|1120.17|1117.67|1119.94|1117.44|0
1672191900000|2022-12-28 01:45:00|1120.06|1117.56|1120.17|1117.67|1120.17|1117.67|1119.94|1117.44|0
1672192200000|2022-12-28 01:50:00|1120.18|1117.68|1120.41|1117.91|1120.41|1117.91|1120.17|1117.67|0
1672192500000|2022-12-28 01:55:00|1120.4|1117.9|1120.87|1118.37|1121.1|1118.6|1120.4|1117.9|0
1672192800000|2022-12-28 02:00:00|1120.64|1118.14|1120.41|1117.91|1120.87|1118.37|1120.4|1117.9|0
1672193100000|2022-12-28 02:05:00|1120.64|1118.14|1120.64|1118.14|1120.87|1118.37|1120.41|1117.91|0
1672193400000|2022-12-28 02:10:00|1120.63|1118.13|1120.41|1117.91|1120.64|1118.14|1120.4|1117.9|0
1672193700000|2022-12-28 02:15:00|1120.64|1118.14|1120.64|1118.14|1120.64|1118.14|1120.41|1117.91|0
1672194000000|2022-12-28 02:20:00|1120.65|1118.15|1121.1|1118.6|1121.1|1118.6|1120.64|1118.14|0
1672194300000|2022-12-28 02:25:00|1120.87|1118.37|1120.86|1118.36|1121.1|1118.6|1120.63|1118.13|0
1672194600000|2022-12-28 02:30:00|1120.87|1118.37|1120.4|1117.9|1121.1|1118.6|1120.4|1117.9|0
1672194900000|2022-12-28 02:35:00|1120.63|1118.13|1120.17|1117.67|1120.63|1118.13|1120.17|1117.67|0
1672195200000|2022-12-28 02:40:00|1120.18|1117.68|1120.18|1117.68|1120.41|1117.91|1120.17|1117.67|0
1672195500000|2022-12-28 02:45:00|1120.41|1117.91|1120.41|1117.91|1120.41|1117.91|1120.18|1117.68|0
1672195800000|2022-12-28 02:50:00|1120.3|1117.8|1120.17|1117.67|1120.41|1117.91|1120.17|1117.67|0
1672196100000|2022-12-28 02:55:00|1119.94|1117.44|1119.71|1117.21|1120.17|1117.67|1119.71|1117.21|0
1672196400000|2022-12-28 03:00:00|1119.59|1117.09|1119.71|1117.21|1119.94|1117.44|1119.59|1117.09|0
1672196700000|2022-12-28 03:05:00|1119.7|1117.2|1119.93|1117.43|1119.94|1117.44|1119.47|1116.97|0
1672197000000|2022-12-28 03:10:00|1119.7|1117.2|1120.05|1117.55|1120.17|1117.67|1119.7|1117.2|0
1672197300000|2022-12-28 03:15:00|1119.94|1117.44|1120.16|1117.66|1120.17|1117.67|1119.93|1117.43|0
1672197600000|2022-12-28 03:20:00|1120.17|1117.67|1120.52|1118.02|1120.63|1118.13|1120.16|1117.66|0
1672197900000|2022-12-28 03:25:00|1120.4|1117.9|1120.39|1117.89|1120.63|1118.13|1120.39|1117.89|0
1672198200000|2022-12-28 03:30:00|1120.4|1117.9|1120.4|1117.9|1120.4|1117.9|1120.16|1117.66|0
1672198500000|2022-12-28 03:35:00|1120.52|1118.02|1120.4|1117.9|1120.52|1118.02|1120.4|1117.9|0
1672199100000|2022-12-28 03:45:00|1120.52|1118.02|1120.4|1117.9|1120.52|1118.02|1120.4|1117.9|0
1672199400000|2022-12-28 03:50:00|1120.41|1117.91|1120.28|1117.78|1120.41|1117.91|1120.17|1117.67|0
1672199700000|2022-12-28 03:55:00|1120.17|1117.67|1120.17|1117.67|1120.4|1117.9|1120.17|1117.67|0
1672200000000|2022-12-28 04:00:00|1120.29|1117.79|1120.29|1117.79|1120.63|1118.13|1120.17|1117.67|0
1672200300000|2022-12-28 04:05:00|1120.28|1117.78|1120.17|1117.67|1120.29|1117.79|1120.17|1117.67|0
1672200600000|2022-12-28 04:10:00|1120.16|1117.66|1120.17|1117.67|1120.17|1117.67|1120.16|1117.66|0
1672200900000|2022-12-28 04:15:00|1120.18|1117.68|1120.29|1117.79|1120.4|1117.9|1120.17|1117.67|0
1672201200000|2022-12-28 04:20:00|1120.17|1117.67|1120.17|1117.67|1120.4|1117.9|1120.17|1117.67|0
1672201500000|2022-12-28 04:25:00|1120.4|1117.9|1120.4|1117.9|1120.4|1117.9|1120.17|1117.67|0
1672202100000|2022-12-28 04:35:00|1120.39|1117.89|1120.17|1117.67|1120.4|1117.9|1120.16|1117.66|0
1672202400000|2022-12-28 04:40:00|1120.16|1117.66|1120.4|1117.9|1120.4|1117.9|1120.16|1117.66|0
1672202700000|2022-12-28 04:45:00|1120.63|1118.13|1120.63|1118.13|1120.75|1118.25|1120.63|1118.13|0
1672203300000|2022-12-28 04:55:00|1120.86|1118.36|1120.63|1118.13|1120.86|1118.36|1120.63|1118.13|0
1672203600000|2022-12-28 05:00:00|1120.64|1118.14|1120.63|1118.13|1121.1|1118.6|1120.63|1118.13|0
1672203900000|2022-12-28 05:05:00|1120.75|1118.25|1120.86|1118.36|1120.86|1118.36|1120.63|1118.13|0
1672204500000|2022-12-28 05:15:00|1120.63|1118.13|1120.39|1117.89|1120.86|1118.36|1120.39|1117.89|0
1672204800000|2022-12-28 05:20:00|1120.16|1117.66|1120.4|1117.9|1120.4|1117.9|1120.16|1117.66|0
1672205100000|2022-12-28 05:25:00|1120.63|1118.13|1120.4|1117.9|1120.63|1118.13|1120.4|1117.9|0
1672205400000|2022-12-28 05:30:00|1120.28|1117.78|1120.4|1117.9|1120.4|1117.9|1120.28|1117.78|0
1672205700000|2022-12-28 05:35:00|1120.17|1117.67|1120.05|1117.55|1120.17|1117.67|1119.94|1117.44|0
1672206000000|2022-12-28 05:40:00|1120.17|1117.67|1119.94|1117.44|1120.17|1117.67|1119.94|1117.44|0
1672206300000|2022-12-28 05:45:00|1119.93|1117.43|1119.7|1117.2|1119.93|1117.43|1119.7|1117.2|0
1672206600000|2022-12-28 05:50:00|1119.93|1117.43|1119.93|1117.43|1119.93|1117.43|1119.7|1117.2|0
1672206900000|2022-12-28 05:55:00|1119.7|1117.2|1119.93|1117.43|1119.93|1117.43|1119.7|1117.2|0
1672207200000|2022-12-28 06:00:00|1119.82|1117.32|1119.7|1117.2|1119.93|1117.43|1119.7|1117.2|0
1672207500000|2022-12-28 06:05:00|1119.71|1117.21|1119.7|1117.2|1119.93|1117.43|1119.7|1117.2|0
1672207800000|2022-12-28 06:10:00|1119.71|1117.21|1119.93|1117.43|1119.94|1117.44|1119.7|1117.2|0
1672208100000|2022-12-28 06:15:00|1119.94|1117.44|1119.71|1117.21|1119.94|1117.44|1119.71|1117.21|0
1672208400000|2022-12-28 06:20:00|1119.82|1117.32|1119.94|1117.44|1119.94|1117.44|1119.71|1117.21|0
1672208700000|2022-12-28 06:25:00|1119.83|1117.33|1119.95|1117.45|1119.95|1117.45|1119.72|1117.22|0
1672209000000|2022-12-28 06:30:00|1119.94|1117.44|1119.95|1117.45|1119.95|1117.45|1119.72|1117.22|0
1672209300000|2022-12-28 06:35:00|1120.18|1117.68|1120.18|1117.68|1120.18|1117.68|1119.95|1117.45|0
1672209600000|2022-12-28 06:40:00|1120.17|1117.67|1120.17|1117.67|1120.17|1117.67|1119.94|1117.44|0
1672209900000|2022-12-28 06:45:00|1120.18|1117.68|1120.41|1117.91|1120.41|1117.91|1120.17|1117.67|0
1672210200000|2022-12-28 06:50:00|1120.4|1117.9|1120.63|1118.13|1120.63|1118.13|1120.4|1117.9|0
1672210500000|2022-12-28 06:55:00|1120.64|1118.14|1121.34|1118.84|1121.34|1118.84|1120.64|1118.14|0
1672210800000|2022-12-28 07:00:00|1121.35|1118.85|1121.34|1118.84|1121.58|1119.08|1121.12|1118.62|0
1672211100000|2022-12-28 07:05:00|1121.11|1118.61|1121.81|1119.31|1122.04|1119.54|1121.11|1118.61|0
1672211400000|2022-12-28 07:10:00|1122.04|1119.54|1121.92|1119.42|1122.04|1119.54|1121.58|1119.08|0
1672211700000|2022-12-28 07:15:00|1122.04|1119.54|1121.58|1119.08|1122.04|1119.54|1121.35|1118.85|0
1672212000000|2022-12-28 07:20:00|1121.35|1118.85|1121.35|1118.85|1121.35|1118.85|1121.35|1118.85|0
1672212300000|2022-12-28 07:25:00|1121.36|1118.86|1121.58|1119.08|1121.58|1119.08|1121.35|1118.85|0
1672212600000|2022-12-28 07:30:00|1121.59|1119.09|1121.58|1119.08|1122.05|1119.55|1121.58|1119.08|0
1672212900000|2022-12-28 07:35:00|1121.47|1118.97|1121.12|1118.62|1121.47|1118.97|1121.12|1118.62|0
1672213200000|2022-12-28 07:40:00|1120.89|1118.39|1121.12|1118.62|1121.12|1118.62|1120.89|1118.39|0
1672213500000|2022-12-28 07:45:00|1121.35|1118.85|1121.34|1118.84|1121.57|1119.07|1121.34|1118.84|0
1672213800000|2022-12-28 07:50:00|1121.35|1118.85|1121.58|1119.08|1121.58|1119.08|1121.12|1118.62|0
1672214100000|2022-12-28 07:55:00|1121.57|1119.07|1122.27|1119.77|1122.27|1119.77|1121.35|1118.85|0
1672214400000|2022-12-28 08:00:00|1122.5|1120|1117.54|1117.04|1122.96|1120.46|1116.74|1116.24|0
1672214700000|2022-12-28 08:05:00|1117.59|1117.09|1119.14|1118.64|1119.54|1119.04|1117.34|1116.84|2
1672215000000|2022-12-28 08:10:00|1119.19|1118.69|1118.14|1117.64|1119.74|1119.24|1116.89|1116.39|52
1672215300000|2022-12-28 08:15:00|1118.19|1117.69|1120.79|1120.29|1120.79|1120.29|1117.89|1117.39|19
1672215600000|2022-12-28 08:20:00|1120.84|1120.34|1120.14|1119.64|1121.39|1120.89|1119.89|1119.39|3
1672215900000|2022-12-28 08:25:00|1120.09|1119.59|1118.24|1117.74|1120.09|1119.59|1118.14|1117.64|23
1672216200000|2022-12-28 08:30:00|1118.19|1117.69|1117.79|1117.29|1118.49|1117.99|1116.09|1115.59|12
1672216500000|2022-12-28 08:35:00|1117.84|1117.34|1117.04|1116.54|1118.19|1117.69|1116.74|1116.24|3
1672216800000|2022-12-28 08:40:00|1116.89|1116.39|1116.89|1116.39|1117.59|1117.09|1116.59|1116.09|13
1672217100000|2022-12-28 08:45:00|1116.84|1116.34|1116.79|1116.29|1116.84|1116.34|1115.84|1115.34|2
1672217400000|2022-12-28 08:50:00|1116.92|1116.42|1115.37|1114.87|1117.07|1116.57|1115.22|1114.72|2
1672217700000|2022-12-28 08:55:00|1115.42|1114.92|1116.22|1115.72|1116.77|1116.27|1114.27|1113.77|22
1672218000000|2022-12-28 09:00:00|1116.07|1115.57|1117.42|1116.92|1117.47|1116.97|1116.07|1115.57|0
1672218300000|2022-12-28 09:05:00|1117.47|1116.97|1117.42|1116.92|1118.02|1117.52|1116.67|1116.17|1
1672218600000|2022-12-28 09:10:00|1117.37|1116.87|1116.67|1116.17|1117.37|1116.87|1116.37|1115.87|0
1672218900000|2022-12-28 09:15:00|1116.77|1116.27|1118.07|1117.57|1118.17|1117.67|1116.77|1116.27|0
1672219200000|2022-12-28 09:20:00|1118.02|1117.52|1118.77|1118.27|1118.87|1118.37|1117.62|1117.12|0
1672219500000|2022-12-28 09:25:00|1118.72|1118.22|1118.32|1117.82|1118.77|1118.27|1118.12|1117.62|0
1672219800000|2022-12-28 09:30:00|1118.37|1117.87|1118.72|1118.22|1118.77|1118.27|1117.97|1117.47|0
1672220100000|2022-12-28 09:35:00|1118.77|1118.27|1118.12|1117.62|1118.87|1118.37|1117.77|1117.27|2
1672220400000|2022-12-28 09:40:00|1118.32|1117.82|1119.32|1118.82|1119.67|1119.17|1118.27|1117.77|1
1672220700000|2022-12-28 09:45:00|1119.27|1118.77|1121.17|1120.67|1121.27|1120.77|1119.17|1118.67|11
1672221000000|2022-12-28 09:50:00|1121.22|1120.72|1120.47|1119.97|1121.72|1121.22|1120.32|1119.82|11
1672221300000|2022-12-28 09:55:00|1120.52|1120.02|1120.27|1119.77|1120.52|1120.02|1119.47|1118.97|2
1672221600000|2022-12-28 10:00:00|1120.32|1119.82|1121.07|1120.57|1121.32|1120.82|1120.32|1119.82|0
1672221900000|2022-12-28 10:05:00|1121.12|1120.62|1121.82|1121.32|1121.87|1121.37|1120.92|1120.42|0
1672222200000|2022-12-28 10:10:00|1121.77|1121.27|1122.77|1122.27|1122.87|1122.37|1121.47|1120.97|0
1672222500000|2022-12-28 10:15:00|1122.72|1122.22|1122.92|1122.42|1122.97|1122.47|1122.32|1121.82|0
1672222800000|2022-12-28 10:20:00|1123.02|1122.52|1123.62|1123.12|1123.82|1123.32|1123.02|1122.52|0
1672223100000|2022-12-28 10:25:00|1123.52|1123.02|1123.12|1122.62|1123.57|1123.07|1122.52|1122.02|0
1672223400000|2022-12-28 10:30:00|1123.02|1122.52|1122.32|1121.82|1123.02|1122.52|1122.32|1121.82|1
1672223700000|2022-12-28 10:35:00|1122.07|1121.57|1121.17|1120.67|1122.12|1121.62|1120.82|1120.32|0
1672224000000|2022-12-28 10:40:00|1121.22|1120.72|1121.12|1120.62|1121.37|1120.87|1121.12|1120.62|0
1672224300000|2022-12-28 10:45:00|1121.17|1120.67|1120.62|1120.12|1121.47|1120.97|1120.62|1120.12|0
1672224600000|2022-12-28 10:50:00|1120.52|1120.02|1121.52|1121.02|1121.52|1121.02|1120.52|1120.02|0
1672224900000|2022-12-28 10:55:00|1121.57|1121.07|1121.32|1120.82|1121.77|1121.27|1121.27|1120.77|0
1672225200000|2022-12-28 11:00:00|1121.37|1120.87|1120.92|1120.42|1121.52|1121.02|1120.82|1120.32|0
1672225500000|2022-12-28 11:05:00|1120.87|1120.37|1120.82|1120.32|1121.12|1120.62|1120.67|1120.17|0
1672225800000|2022-12-28 11:10:00|1120.67|1120.17|1120.77|1120.27|1120.97|1120.47|1120.62|1120.12|0
1672226100000|2022-12-28 11:15:00|1120.82|1120.32|1121.52|1121.02|1121.52|1121.02|1120.82|1120.32|0
1672226400000|2022-12-28 11:20:00|1121.57|1121.07|1122.47|1121.97|1122.47|1121.97|1121.57|1121.07|0
1672226700000|2022-12-28 11:25:00|1122.52|1122.02|1122.72|1122.22|1122.92|1122.42|1122.22|1121.72|0
1672227000000|2022-12-28 11:30:00|1122.77|1122.27|1123.02|1122.52|1123.12|1122.62|1122.42|1121.92|1
1672227300000|2022-12-28 11:35:00|1123.07|1122.57|1123.32|1122.82|1124.02|1123.52|1123.07|1122.57|1
1672227600000|2022-12-28 11:40:00|1123.22|1122.72|1123.67|1123.17|1123.67|1123.17|1122.97|1122.47|0
1672227900000|2022-12-28 11:45:00|1123.72|1123.22|1124.52|1124.02|1124.57|1124.07|1123.52|1123.02|0
1672228200000|2022-12-28 11:50:00|1124.57|1124.07|1124.52|1124.02|1124.62|1124.12|1124.42|1123.92|0
1672228500000|2022-12-28 11:55:00|1124.57|1124.07|1124.92|1124.42|1125.12|1124.62|1124.57|1124.07|1
1672228800000|2022-12-28 12:00:00|1124.87|1124.37|1125.07|1124.57|1125.12|1124.62|1124.72|1124.22|0
1672229100000|2022-12-28 12:05:00|1125.12|1124.62|1124.97|1124.47|1125.57|1125.07|1124.92|1124.42|0
1672229400000|2022-12-28 12:10:00|1125.02|1124.52|1124.32|1123.82|1125.27|1124.77|1124.27|1123.77|0
1672229700000|2022-12-28 12:15:00|1124.37|1123.87|1124.62|1124.12|1124.67|1124.17|1124.37|1123.87|0
1672230000000|2022-12-28 12:20:00|1124.67|1124.17|1124.72|1124.22|1124.92|1124.42|1124.52|1124.02|0
1672230300000|2022-12-28 12:25:00|1124.57|1124.07|1124.82|1124.32|1124.87|1124.37|1123.97|1123.47|0
1672230600000|2022-12-28 12:30:00|1124.92|1124.42|1124.32|1123.82|1125.12|1124.62|1124.32|1123.82|0
1672230900000|2022-12-28 12:35:00|1124.27|1123.77|1123.67|1123.17|1124.47|1123.97|1123.62|1123.12|1
1672231200000|2022-12-28 12:40:00|1123.68|1123.18|1123.33|1122.83|1123.68|1123.18|1123.33|1122.83|0
1672231500000|2022-12-28 12:45:00|1123.38|1122.88|1123.83|1123.33|1123.83|1123.33|1123.33|1122.83|1
1672231800000|2022-12-28 12:50:00|1123.78|1123.28|1124.03|1123.53|1124.33|1123.83|1123.73|1123.23|0
1672232100000|2022-12-28 12:55:00|1123.83|1123.33|1123.98|1123.48|1124.03|1123.53|1123.63|1123.13|0
1672232400000|2022-12-28 13:00:00|1124.03|1123.53|1124.03|1123.53|1124.23|1123.73|1123.63|1123.13|1
1672232700000|2022-12-28 13:05:00|1123.98|1123.48|1123.73|1123.23|1124.43|1123.93|1123.58|1123.08|2
1672233000000|2022-12-28 13:10:00|1123.68|1123.18|1123.53|1123.03|1123.68|1123.18|1123.43|1122.93|0
1672233300000|2022-12-28 13:15:00|1123.63|1123.13|1123.78|1123.28|1123.88|1123.38|1123.43|1122.93|0
1672233600000|2022-12-28 13:20:00|1123.73|1123.23|1123.73|1123.23|1124.23|1123.73|1123.68|1123.18|1
1672233900000|2022-12-28 13:25:00|1123.78|1123.28|1123.63|1123.13|1123.78|1123.28|1123.18|1122.68|0
1672234200000|2022-12-28 13:30:00|1123.73|1123.23|1124.13|1123.63|1124.33|1123.83|1123.73|1123.23|0
1672234500000|2022-12-28 13:35:00|1124.03|1123.53|1123.83|1123.33|1124.08|1123.58|1123.38|1122.88|1
1672234800000|2022-12-28 13:40:00|1123.78|1123.28|1122.58|1122.08|1123.88|1123.38|1122.58|1122.08|0
1672235100000|2022-12-28 13:45:00|1122.53|1122.03|1122.43|1121.93|1122.78|1122.28|1122.18|1121.68|6
1672235400000|2022-12-28 13:50:00|1122.38|1121.88|1121.03|1120.53|1122.38|1121.88|1121.03|1120.53|4
1672235700000|2022-12-28 13:55:00|1121.08|1120.58|1121.53|1121.03|1121.53|1121.03|1120.73|1120.23|0
1672236000000|2022-12-28 14:00:00|1121.43|1120.93|1122.43|1121.93|1122.78|1122.28|1121.43|1120.93|2
1672236300000|2022-12-28 14:05:00|1122.38|1121.88|1123.23|1122.73|1123.43|1122.93|1122.03|1121.53|8
1672236600000|2022-12-28 14:10:00|1123.18|1122.68|1123.43|1122.93|1123.43|1122.93|1121.53|1121.03|15
1672236900000|2022-12-28 14:15:00|1123.38|1122.88|1122.98|1122.48|1123.38|1122.88|1122.28|1121.78|5
1672237200000|2022-12-28 14:20:00|1123.03|1122.53|1121.98|1121.48|1123.53|1123.03|1121.83|1121.33|3
1672237500000|2022-12-28 14:25:00|1122.03|1121.53|1121.73|1121.23|1122.83|1122.33|1121.73|1121.23|11
1672237800000|2022-12-28 14:30:00|1121.78|1121.28|1120.03|1119.53|1122.38|1121.88|1119.88|1119.38|18
1672238100000|2022-12-28 14:35:00|1120.08|1119.58|1119.98|1119.48|1121.23|1120.73|1119.63|1119.13|24
1672238400000|2022-12-28 14:40:00|1119.93|1119.43|1118.63|1118.13|1121.18|1120.68|1118.58|1118.08|6
1672238700000|2022-12-28 14:45:00|1118.68|1118.18|1119.18|1118.68|1119.38|1118.88|1117.83|1117.33|2
1672239000000|2022-12-28 14:50:00|1119.13|1118.63|1118.28|1117.78|1119.13|1118.63|1117.03|1116.53|22
1672239300000|2022-12-28 14:55:00|1118.23|1117.73|1117.73|1117.23|1119.18|1118.68|1117.03|1116.53|25
1672239600000|2022-12-28 15:00:00|1117.78|1117.28|1117.28|1116.78|1118.23|1117.73|1117.13|1116.63|15
1672239900000|2022-12-28 15:05:00|1117.33|1116.83|1115.68|1115.18|1117.33|1116.83|1114.53|1114.03|8
1672240200000|2022-12-28 15:10:00|1115.82|1115.32|1114.72|1114.22|1116.12|1115.62|1114.67|1114.17|1
1672240500000|2022-12-28 15:15:00|1114.62|1114.12|1114.41|1111.91|1114.62|1114.12|1112.67|1111.91|7
1672240800000|2022-12-28 15:20:00|1114.18|1111.68|1113.93|1111.43|1114.64|1112.14|1113.93|1111.43|0
1672241100000|2022-12-28 15:25:00|1113.94|1111.44|1112.28|1109.78|1113.94|1111.44|1112.03|1109.53|0
1672241400000|2022-12-28 15:30:00|1112.27|1109.77|1112.29|1109.79|1112.75|1110.25|1111.81|1109.31|0
1672241700000|2022-12-28 15:35:00|1112.28|1109.78|1112.05|1109.55|1112.52|1110.02|1111.57|1109.07|0
1672242000000|2022-12-28 15:40:00|1111.82|1109.32|1111.59|1109.09|1112.29|1109.79|1111.58|1109.08|0
1672242300000|2022-12-28 15:45:00|1111.58|1109.08|1112.05|1109.55|1112.29|1109.79|1111.36|1108.86|0
1672242600000|2022-12-28 15:50:00|1111.82|1109.32|1111.56|1109.06|1112.05|1109.55|1111.11|1108.61|0
1672242900000|2022-12-28 15:55:00|1111.34|1108.84|1110.95|1108.45|1111.8|1109.3|1110.84|1108.34|0
1672243200000|2022-12-28 16:00:00|1110.84|1108.34|1111.3|1108.8|1111.53|1109.03|1110.82|1108.32|0
1672243500000|2022-12-28 16:05:00|1111.29|1108.79|1110.59|1108.09|1111.29|1108.79|1110.12|1107.62|0
1672243800000|2022-12-28 16:10:00|1110.36|1107.86|1110.58|1108.08|1111.05|1108.55|1110.35|1107.85|68
1672244100000|2022-12-28 16:15:00|1110.69|1108.19|1111.05|1108.55|1111.05|1108.55|1110.34|1107.84|0
1672244400000|2022-12-28 16:20:00|1111.06|1108.56|1111.05|1108.55|1111.29|1108.79|1110.7|1108.2|0
1672244700000|2022-12-28 16:25:00|1111.28|1108.78|1111.27|1108.77|1111.29|1108.79|1110.81|1108.31|0
1672245000000|2022-12-28 16:30:00|1111.28|1108.78|1110.57|1108.07|1111.51|1109.01|1110.34|1107.84|0
1672245300000|2022-12-28 16:35:00|1110.58|1108.08|1110.79|1108.29|1111.03|1108.53|1110.56|1108.06|0
1672245600000|2022-12-28 16:40:00|1110.8|1108.3|1110.81|1108.31|1111.03|1108.53|1110.57|1108.07|0
1672245900000|2022-12-28 16:45:00|1110.58|1108.08|1109.87|1107.37|1110.58|1108.08|1109.86|1107.36|0
1672246200000|2022-12-28 16:50:00|1109.86|1107.36|1110.09|1107.59|1110.34|1107.84|1109.86|1107.36|0
1672246500000|2022-12-28 16:55:00|1110.1|1107.6|1109.63|1107.13|1110.1|1107.6|1109.63|1107.13|0
1672246800000|2022-12-28 17:00:00|1109.62|1107.12|1108.92|1106.42|1109.87|1107.37|1108.92|1106.42|0
1672247100000|2022-12-28 17:05:00|1108.69|1106.19|1108.71|1106.21|1108.92|1106.42|1108.46|1105.96|0
1672247400000|2022-12-28 17:10:00|1108.7|1106.2|1108|1105.5|1108.93|1106.43|1107.77|1105.27|0
1672247700000|2022-12-28 17:15:00|1107.77|1105.27|1108.68|1106.18|1108.69|1106.19|1107.77|1105.27|0
1672248000000|2022-12-28 17:20:00|1108.69|1106.19|1108.45|1105.95|1108.92|1106.42|1108.22|1105.72|0
1672248300000|2022-12-28 17:25:00|1108.46|1105.96|1108.7|1106.2|1108.93|1106.43|1108.22|1105.72|0
1672248600000|2022-12-28 17:30:00|1108.71|1106.21|1109.41|1106.91|1109.64|1107.14|1108.7|1106.2|0
1672248900000|2022-12-28 17:35:00|1109.52|1107.02|1109.41|1106.91|1109.88|1107.38|1109.17|1106.67|0
1672249200000|2022-12-28 17:40:00|1109.64|1107.14|1109.86|1107.36|1110.1|1107.6|1109.39|1106.89|0
1672249500000|2022-12-28 17:45:00|1109.87|1107.37|1111.04|1108.54|1111.04|1108.54|1109.86|1107.36|0
1672249800000|2022-12-28 17:50:00|1110.82|1108.32|1111.04|1108.54|1111.04|1108.54|1110.57|1108.07|0
1672250100000|2022-12-28 17:55:00|1111.05|1108.55|1111.51|1109.01|1111.75|1109.25|1110.8|1108.3|0
1672250400000|2022-12-28 18:00:00|1111.28|1108.78|1112.22|1109.72|1112.23|1109.73|1111.28|1108.78|0
1672250700000|2022-12-28 18:05:00|1112.23|1109.73|1112|1109.5|1112.46|1109.96|1111.99|1109.49|0
1672251000000|2022-12-28 18:10:00|1112.01|1109.51|1111.76|1109.26|1112.47|1109.97|1111.76|1109.26|0
1672251300000|2022-12-28 18:15:00|1111.99|1109.49|1111.76|1109.26|1112|1109.5|1111.52|1109.02|0
1672251600000|2022-12-28 18:20:00|1111.99|1109.49|1111.05|1108.55|1112|1109.5|1111.05|1108.55|0
1672251900000|2022-12-28 18:25:00|1111.28|1108.78|1111.06|1108.56|1111.29|1108.79|1111.05|1108.55|0
1672252200000|2022-12-28 18:30:00|1111.29|1108.79|1110.81|1108.31|1111.29|1108.79|1110.58|1108.08|0
1672252500000|2022-12-28 18:35:00|1110.8|1108.3|1110.34|1107.84|1110.82|1108.32|1110.34|1107.84|0
1672252800000|2022-12-28 18:40:00|1110.35|1107.85|1110.58|1108.08|1111.05|1108.55|1110.34|1107.84|0
1672253100000|2022-12-28 18:45:00|1110.69|1108.19|1110.58|1108.08|1111.05|1108.55|1110.34|1107.84|0
1672253400000|2022-12-28 18:50:00|1110.35|1107.85|1110.58|1108.08|1110.59|1108.09|1109.99|1107.49|0
1672253700000|2022-12-28 18:55:00|1110.36|1107.86|1110.12|1107.62|1110.36|1107.86|1110.11|1107.61|0
1672254000000|2022-12-28 19:00:00|1110.23|1107.73|1110.35|1107.85|1110.36|1107.86|1109.88|1107.38|0
1672254300000|2022-12-28 19:05:00|1110.12|1107.62|1109.65|1107.15|1110.36|1107.86|1109.42|1106.92|0
1672254600000|2022-12-28 19:10:00|1109.53|1107.03|1109.66|1107.16|1109.66|1107.16|1109.18|1106.68|0
1672254900000|2022-12-28 19:15:00|1109.65|1107.15|1109.89|1107.39|1109.89|1107.39|1108.95|1106.45|0
1672255200000|2022-12-28 19:20:00|1109.88|1107.38|1109.42|1106.92|1109.89|1107.39|1109.42|1106.92|0
1672255500000|2022-12-28 19:25:00|1109.65|1107.15|1109.42|1106.92|1109.88|1107.38|1109.41|1106.91|0
1672255800000|2022-12-28 19:30:00|1109.41|1106.91|1109.41|1106.91|1110.12|1107.62|1109.41|1106.91|0
1672256100000|2022-12-28 19:35:00|1109.42|1106.92|1109.65|1107.15|1109.65|1107.15|1109.18|1106.68|0
1672256400000|2022-12-28 19:40:00|1109.66|1107.16|1110.6|1108.1|1110.6|1108.1|1109.65|1107.15|0
1672256700000|2022-12-28 19:45:00|1110.59|1108.09|1110.36|1107.86|1110.84|1108.34|1110.13|1107.63|0
1672257000000|2022-12-28 19:50:00|1110.35|1107.85|1110.11|1107.61|1110.36|1107.86|1109.88|1107.38|0
1672257300000|2022-12-28 19:55:00|1110.1|1107.6|1109.87|1107.37|1110.12|1107.62|1109.64|1107.14|0
1672257600000|2022-12-28 20:00:00|1109.64|1107.14|1108.7|1106.2|1109.87|1107.37|1108.69|1106.19|0
1672257900000|2022-12-28 20:05:00|1108.71|1106.21|1108.47|1105.97|1108.94|1106.44|1108.47|1105.97|0
1672258200000|2022-12-28 20:10:00|1108.46|1105.96|1107.97|1105.47|1108.47|1105.97|1107.86|1105.36|0
1672258500000|2022-12-28 20:15:00|1107.74|1105.24|1108.22|1105.72|1108.69|1106.19|1107.74|1105.24|0
1672258800000|2022-12-28 20:20:00|1108.21|1105.71|1107.97|1105.47|1108.22|1105.72|1107.73|1105.23|0
1672259100000|2022-12-28 20:25:00|1108.2|1105.7|1108.2|1105.7|1108.67|1106.17|1107.97|1105.47|0
1672259400000|2022-12-28 20:30:00|1108.09|1105.59|1108.44|1105.94|1108.68|1106.18|1107.97|1105.47|0
1672259700000|2022-12-28 20:35:00|1108.67|1106.17|1108.43|1105.93|1108.68|1106.18|1107.96|1105.46|0
1672260000000|2022-12-28 20:40:00|1108.32|1105.82|1107.94|1105.44|1108.66|1106.16|1107.72|1105.22|0
1672260300000|2022-12-28 20:45:00|1107.71|1105.21|1108.19|1105.69|1108.65|1106.15|1107.71|1105.21|0
1672260600000|2022-12-28 20:50:00|1108.2|1105.7|1107.96|1105.46|1108.43|1105.93|1107.73|1105.23|0
1672260900000|2022-12-28 20:55:00|1107.95|1105.45|1107.72|1105.22|1108.2|1105.7|1107.72|1105.22|0
1672261200000|2022-12-28 21:00:00|1107.81|1105.31|1107.6|1105.1|1108.21|1105.71|1107.42|1104.92|0
1672261500000|2022-12-28 21:05:00|1107.65|1105.15|1108.7|1106.2|1108.7|1106.2|1107.65|1105.15|0
1672261800000|2022-12-28 21:10:00|1108.65|1106.15|1108.44|1105.94|1108.89|1106.39|1108.44|1105.94|0
1672262100000|2022-12-28 21:15:00|1108.47|1105.97|1108.4|1105.9|1108.65|1106.15|1108.35|1105.85|0
1672262400000|2022-12-28 21:20:00|1108.44|1105.94|1108.09|1105.59|1108.44|1105.94|1108.05|1105.55|0
1672262700000|2022-12-28 21:25:00|1107.91|1105.41|1107.95|1105.45|1108|1105.5|1107.77|1105.27|0
1672263000000|2022-12-28 21:30:00|1107.98|1105.48|1107.95|1105.45|1108.09|1105.59|1107.86|1105.36|0
1672263300000|2022-12-28 21:35:00|1107.98|1105.48|1108.09|1105.59|1108.14|1105.64|1107.81|1105.31|0
1672263600000|2022-12-28 21:40:00|1108.07|1105.57|1108.3|1105.8|1108.3|1105.8|1108.07|1105.57|0
1672263900000|2022-12-28 21:45:00|1108.33|1105.83|1108.35|1105.85|1108.4|1105.9|1108.26|1105.76|0
1672264200000|2022-12-28 21:50:00|1108.3|1105.8|1108.35|1105.85|1108.4|1105.9|1108.3|1105.8|0
1672264500000|2022-12-28 21:55:00|1108.4|1105.9|1108.49|1105.99|1108.54|1106.04|1108.3|1105.8|0
1672264800000|2022-12-28 22:00:00|1108.47|1105.97|1108.42|1105.92|1108.49|1105.99|1108.42|1105.92|0
1672265100000|2022-12-28 22:05:00|1108.37|1105.87|1108.4|1105.9|1108.44|1105.94|1108.37|1105.87|0
1672265400000|2022-12-28 22:10:00|1108.47|1105.97|1108.49|1105.99|1108.49|1105.99|1108.42|1105.92|0
1672265700000|2022-12-28 22:15:00|1108.47|1105.97|1108.44|1105.94|1108.47|1105.97|1108.42|1105.92|0
1672266000000|2022-12-28 22:20:00|1108.42|1105.92|1108.54|1106.04|1108.54|1106.04|1108.4|1105.9|0
1672266300000|2022-12-28 22:25:00|1108.56|1106.06|1108.58|1106.08|1108.58|1106.08|1108.56|1106.06|0
1672266600000|2022-12-28 22:30:00|1108.61|1106.11|1108.65|1106.15|1108.65|1106.15|1108.61|1106.11|0
1672266900000|2022-12-28 22:35:00|1108.63|1106.13|1108.65|1106.15|1108.65|1106.15|1108.63|1106.13|0
1672267200000|2022-12-28 22:40:00|1108.66|1106.16|1108.72|1106.22|1108.72|1106.22|1108.66|1106.16|0
1672267500000|2022-12-28 22:45:00|1108.73|1106.23|1108.77|1106.27|1108.84|1106.34|1108.73|1106.23|0
1672267800000|2022-12-28 22:50:00|1108.82|1106.32|1108.75|1106.25|1108.84|1106.34|1108.7|1106.2|0
1672268100000|2022-12-28 22:55:00|1108.72|1106.22|1108.68|1106.18|1108.75|1106.25|1108.68|1106.18|0
1672268400000|2022-12-28 23:00:00|1108.63|1106.13|1108.86|1106.36|1109.24|1106.74|1108.56|1106.06|0
1672268700000|2022-12-28 23:05:00|1108.84|1106.34|1108.84|1106.34|1108.94|1106.44|1108.61|1106.11|0
1672269000000|2022-12-28 23:10:00|1108.89|1106.39|1108.7|1106.2|1109|1106.5|1108.63|1106.13|0
1672269300000|2022-12-28 23:15:00|1108.68|1106.18|1108.44|1105.94|1108.68|1106.18|1108.26|1105.76|0
1672269600000|2022-12-28 23:20:00|1108.42|1105.92|1108.44|1105.94|1108.54|1106.04|1108.35|1105.85|0
1672269900000|2022-12-28 23:25:00|1108.4|1105.9|1108.61|1106.11|1108.75|1106.25|1108.26|1105.76|0
1672270200000|2022-12-28 23:30:00|1108.56|1106.06|1109|1106.5|1109.05|1106.55|1108.54|1106.04|0
1672270500000|2022-12-28 23:35:00|1108.96|1106.46|1109|1106.5|1109.1|1106.6|1108.94|1106.44|0
1672270800000|2022-12-28 23:40:00|1108.96|1106.46|1109.05|1106.55|1109.17|1106.67|1108.94|1106.44|0
1672271100000|2022-12-28 23:45:00|1109|1106.5|1108.75|1106.25|1109.07|1106.57|1108.72|1106.22|0
1672271400000|2022-12-28 23:50:00|1108.72|1106.22|1108.89|1106.39|1109|1106.5|1108.54|1106.04|0
1672271700000|2022-12-28 23:55:00|1108.94|1106.44|1108.84|1106.34|1109|1106.5|1108.75|1106.25|0
1672272000000|2022-12-29 00:00:00|1108.89|1106.39|1109.1|1106.6|1109.15|1106.65|1108.84|1106.34|0
1672272300000|2022-12-29 00:05:00|1109.05|1106.55|1108.94|1106.44|1109.15|1106.65|1108.94|1106.44|0
1672272600000|2022-12-29 00:10:00|1108.93|1106.43|1108.37|1105.87|1108.94|1106.44|1108.35|1105.85|0
1672272900000|2022-12-29 00:15:00|1108.4|1105.9|1107.05|1104.55|1108.44|1105.94|1107.04|1104.54|0
1672273200000|2022-12-29 00:20:00|1107.17|1104.67|1107.51|1105.01|1107.51|1105.01|1107.05|1104.55|0
1672273500000|2022-12-29 00:25:00|1107.74|1105.24|1107.27|1104.77|1107.74|1105.24|1107.27|1104.77|0
1672273800000|2022-12-29 00:30:00|1107.28|1104.78|1107.04|1104.54|1107.28|1104.78|1107.04|1104.54|0
1672274100000|2022-12-29 00:35:00|1107.05|1104.55|1107.96|1105.46|1107.96|1105.46|1107.05|1104.55|0
1672274400000|2022-12-29 00:40:00|1107.73|1105.23|1107.73|1105.23|1107.85|1105.35|1107.73|1105.23|0
1672274700000|2022-12-29 00:45:00|1107.74|1105.24|1108.19|1105.69|1108.31|1105.81|1107.73|1105.23|0
1672275000000|2022-12-29 00:50:00|1108.31|1105.81|1108.19|1105.69|1108.42|1105.92|1108.19|1105.69|0
1672275300000|2022-12-29 00:55:00|1108.2|1105.7|1108.31|1105.81|1108.31|1105.81|1108.19|1105.69|0
1672275600000|2022-12-29 01:00:00|1108.43|1105.93|1107.97|1105.47|1108.43|1105.93|1107.97|1105.47|0
1672275900000|2022-12-29 01:05:00|1107.75|1105.25|1107.74|1105.24|1107.97|1105.47|1107.51|1105.01|0
1672276200000|2022-12-29 01:10:00|1107.75|1105.25|1108.21|1105.71|1108.44|1105.94|1107.52|1105.02|0
1672276500000|2022-12-29 01:15:00|1108.43|1105.93|1107.98|1105.48|1108.44|1105.94|1107.98|1105.48|0
1672276800000|2022-12-29 01:20:00|1107.97|1105.47|1107.29|1104.79|1107.98|1105.48|1107.29|1104.79|0
1672277100000|2022-12-29 01:25:00|1107.4|1104.9|1107.75|1105.25|1107.86|1105.36|1107.28|1104.78|0
1672277400000|2022-12-29 01:30:00|1107.86|1105.36|1107.97|1105.47|1108.2|1105.7|1107.86|1105.36|0
1672277700000|2022-12-29 01:35:00|1107.86|1105.36|1107.28|1104.78|1108.21|1105.71|1107.04|1104.54|0
1672278000000|2022-12-29 01:40:00|1107.4|1104.9|1107.16|1104.66|1107.51|1105.01|1107.15|1104.65|0
1672278300000|2022-12-29 01:45:00|1107.15|1104.65|1107.15|1104.65|1107.38|1104.88|1106.92|1104.42|0
1672278600000|2022-12-29 01:50:00|1107.16|1104.66|1106.47|1103.97|1107.38|1104.88|1106.47|1103.97|0
1672278900000|2022-12-29 01:55:00|1106.46|1103.96|1107.15|1104.65|1107.16|1104.66|1106.46|1103.96|0
1672279200000|2022-12-29 02:00:00|1107.04|1104.54|1106.69|1104.19|1107.15|1104.65|1106.69|1104.19|0
1672279500000|2022-12-29 02:05:00|1106.8|1104.3|1106.92|1104.42|1107.04|1104.54|1106.69|1104.19|0
1672279800000|2022-12-29 02:10:00|1106.91|1104.41|1107.15|1104.65|1107.15|1104.65|1106.69|1104.19|0
1672280100000|2022-12-29 02:15:00|1107.38|1104.88|1107.38|1104.88|1107.61|1105.11|1107.38|1104.88|0
1672280400000|2022-12-29 02:20:00|1107.61|1105.11|1107.38|1104.88|1107.61|1105.11|1107.38|1104.88|0
1672280700000|2022-12-29 02:25:00|1107.37|1104.87|1107.84|1105.34|1107.84|1105.34|1107.37|1104.87|0
1672281000000|2022-12-29 02:30:00|1107.61|1105.11|1107.61|1105.11|1107.84|1105.34|1107.61|1105.11|0
1672281300000|2022-12-29 02:35:00|1107.62|1105.12|1107.15|1104.65|1107.84|1105.34|1106.92|1104.42|0
1672281600000|2022-12-29 02:40:00|1107.37|1104.87|1107.84|1105.34|1107.84|1105.34|1107.37|1104.87|0
1672282500000|2022-12-29 02:55:00|1107.61|1105.11|1107.84|1105.34|1107.84|1105.34|1107.61|1105.11|0
1672282800000|2022-12-29 03:00:00|1107.61|1105.11|1107.72|1105.22|1107.84|1105.34|1107.6|1105.1|0
1672283100000|2022-12-29 03:05:00|1107.6|1105.1|1107.84|1105.34|1107.84|1105.34|1107.6|1105.1|0
1672283400000|2022-12-29 03:10:00|1107.61|1105.11|1107.6|1105.1|1107.61|1105.11|1107.6|1105.1|0
1672283700000|2022-12-29 03:15:00|1107.61|1105.11|1107.6|1105.1|1107.83|1105.33|1107.6|1105.1|0
1672284000000|2022-12-29 03:20:00|1107.61|1105.11|1107.61|1105.11|1107.61|1105.11|1107.6|1105.1|0
1672284300000|2022-12-29 03:25:00|1107.6|1105.1|1107.61|1105.11|1107.61|1105.11|1107.6|1105.1|0
1672284600000|2022-12-29 03:30:00|1107.84|1105.34|1107.6|1105.1|1107.84|1105.34|1107.6|1105.1|0
1672284900000|2022-12-29 03:35:00|1107.37|1104.87|1107.37|1104.87|1107.6|1105.1|1107.37|1104.87|0
1672285200000|2022-12-29 03:40:00|1107.49|1104.99|1107.37|1104.87|1107.6|1105.1|1107.37|1104.87|0
1672285500000|2022-12-29 03:45:00|1107.25|1104.75|1107.37|1104.87|1107.37|1104.87|1107.14|1104.64|0
1672285800000|2022-12-29 03:50:00|1107.38|1104.88|1107.83|1105.33|1107.84|1105.34|1107.38|1104.88|0
1672286100000|2022-12-29 03:55:00|1107.84|1105.34|1107.84|1105.34|1107.84|1105.34|1107.61|1105.11|0
1672286400000|2022-12-29 04:00:00|1107.83|1105.33|1107.84|1105.34|1107.84|1105.34|1107.83|1105.33|0
1672286700000|2022-12-29 04:05:00|1107.83|1105.33|1107.83|1105.33|1107.84|1105.34|1107.83|1105.33|0
1672287000000|2022-12-29 04:10:00|1107.84|1105.34|1107.84|1105.34|1107.84|1105.34|1107.61|1105.11|0
1672287300000|2022-12-29 04:15:00|1107.61|1105.11|1107.83|1105.33|1107.84|1105.34|1107.61|1105.11|0
1672287600000|2022-12-29 04:20:00|1107.84|1105.34|1107.83|1105.33|1107.84|1105.34|1107.83|1105.33|0
1672287900000|2022-12-29 04:25:00|1107.84|1105.34|1107.72|1105.22|1107.84|1105.34|1107.61|1105.11|0
1672288200000|2022-12-29 04:30:00|1107.61|1105.11|1107.84|1105.34|1107.84|1105.34|1107.6|1105.1|0
1672288800000|2022-12-29 04:40:00|1107.61|1105.11|1107.84|1105.34|1107.84|1105.34|1107.61|1105.11|0
1672289100000|2022-12-29 04:45:00|1108.07|1105.57|1108.07|1105.57|1108.07|1105.57|1107.84|1105.34|0
1672289400000|2022-12-29 04:50:00|1108.08|1105.58|1108.53|1106.03|1108.53|1106.03|1108.07|1105.57|0
1672290300000|2022-12-29 05:05:00|1108.64|1106.14|1108.76|1106.26|1108.76|1106.26|1108.53|1106.03|0
1672290600000|2022-12-29 05:10:00|1108.75|1106.25|1108.53|1106.03|1108.75|1106.25|1108.53|1106.03|0
1672290900000|2022-12-29 05:15:00|1108.52|1106.02|1108.29|1105.79|1108.53|1106.03|1108.29|1105.79|0
1672291200000|2022-12-29 05:20:00|1108.3|1105.8|1108.29|1105.79|1108.52|1106.02|1108.29|1105.79|0
1672291500000|2022-12-29 05:25:00|1108.28|1105.78|1108.28|1105.78|1108.29|1105.79|1108.05|1105.55|0
1672291800000|2022-12-29 05:30:00|1108.29|1105.79|1108.29|1105.79|1108.29|1105.79|1108.29|1105.79|0
1672292700000|2022-12-29 05:45:00|1108.51|1106.01|1108.29|1105.79|1108.52|1106.02|1108.29|1105.79|0
1672293000000|2022-12-29 05:50:00|1108.52|1106.02|1108.29|1105.79|1108.52|1106.02|1108.29|1105.79|0
1672293300000|2022-12-29 05:55:00|1108.06|1105.56|1108.29|1105.79|1108.29|1105.79|1108.06|1105.56|0
1672293600000|2022-12-29 06:00:00|1108.06|1105.56|1108.29|1105.79|1108.29|1105.79|1108.06|1105.56|0
1672293900000|2022-12-29 06:05:00|1108.52|1106.02|1108.06|1105.56|1108.52|1106.02|1108.06|1105.56|0
1672294200000|2022-12-29 06:10:00|1108.29|1105.79|1108.29|1105.79|1108.29|1105.79|1108.06|1105.56|0
1672294500000|2022-12-29 06:15:00|1108.3|1105.8|1108.52|1106.02|1108.53|1106.03|1108.29|1105.79|0
1672294800000|2022-12-29 06:20:00|1108.53|1106.03|1108.29|1105.79|1108.53|1106.03|1108.29|1105.79|0
1672295100000|2022-12-29 06:25:00|1108.28|1105.78|1108.29|1105.79|1108.29|1105.79|1108.28|1105.78|0
1672295400000|2022-12-29 06:30:00|1108.28|1105.78|1108.29|1105.79|1108.29|1105.79|1108.06|1105.56|0
1672295700000|2022-12-29 06:35:00|1108.28|1105.78|1108.06|1105.56|1108.29|1105.79|1108.06|1105.56|0
1672296000000|2022-12-29 06:40:00|1107.83|1105.33|1107.83|1105.33|1107.83|1105.33|1107.83|1105.33|0
1672296300000|2022-12-29 06:45:00|1107.82|1105.32|1107.84|1105.34|1108.06|1105.56|1107.82|1105.32|0
1672296600000|2022-12-29 06:50:00|1107.83|1105.33|1108.06|1105.56|1108.07|1105.57|1107.83|1105.33|0
1672296900000|2022-12-29 06:55:00|1108.07|1105.57|1108.3|1105.8|1108.3|1105.8|1108.07|1105.57|0
1672297200000|2022-12-29 07:00:00|1108.53|1106.03|1108.52|1106.02|1108.98|1106.48|1108.52|1106.02|0
1672297500000|2022-12-29 07:05:00|1108.53|1106.03|1108.98|1106.48|1108.98|1106.48|1108.53|1106.03|0
1672297800000|2022-12-29 07:10:00|1108.75|1106.25|1108.52|1106.02|1108.75|1106.25|1108.52|1106.02|0
1672298100000|2022-12-29 07:15:00|1108.53|1106.03|1108.75|1106.25|1108.76|1106.26|1108.52|1106.02|0
1672298400000|2022-12-29 07:20:00|1108.76|1106.26|1108.75|1106.25|1108.98|1106.48|1108.75|1106.25|0
1672298700000|2022-12-29 07:25:00|1108.53|1106.03|1108.75|1106.25|1108.98|1106.48|1108.52|1106.02|0
1672299000000|2022-12-29 07:30:00|1108.97|1106.47|1108.97|1106.47|1108.98|1106.48|1108.75|1106.25|0
1672299300000|2022-12-29 07:35:00|1108.98|1106.48|1109.21|1106.71|1109.44|1106.94|1108.97|1106.47|0
1672299600000|2022-12-29 07:40:00|1109.2|1106.7|1109.21|1106.71|1109.21|1106.71|1109.2|1106.7|0
1672299900000|2022-12-29 07:45:00|1109.22|1106.72|1109.22|1106.72|1109.44|1106.94|1109.21|1106.71|0
1672300200000|2022-12-29 07:50:00|1109.21|1106.71|1109.22|1106.72|1109.22|1106.72|1108.99|1106.49|0
1672300500000|2022-12-29 07:55:00|1108.99|1106.49|1108.77|1106.27|1109.22|1106.72|1108.77|1106.27|0
1672300800000|2022-12-29 08:00:00|1108.54|1106.04|1107.63|1105.13|1109|1106.5|1107.4|1104.9|0
1672301100000|2022-12-29 08:05:00|1107.41|1104.91|1108.02|1107.52|1108.55|1108.02|1106.87|1104.67|22
1672301400000|2022-12-29 08:10:00|1108.12|1107.62|1108.82|1108.32|1109.72|1109.22|1108.12|1107.62|0
1672301700000|2022-12-29 08:15:00|1108.97|1108.47|1109.82|1109.32|1110.02|1109.52|1107.92|1107.42|0
1672302000000|2022-12-29 08:20:00|1109.87|1109.37|1110.47|1109.97|1110.82|1110.32|1109.62|1109.12|0
1672302300000|2022-12-29 08:25:00|1110.52|1110.02|1110.57|1110.07|1111.32|1110.82|1109.67|1109.17|0
1672302600000|2022-12-29 08:30:00|1110.52|1110.02|1109.07|1108.57|1110.87|1110.37|1108.82|1108.32|0
1672302900000|2022-12-29 08:35:00|1109.17|1108.67|1108.67|1108.17|1109.52|1109.02|1106.97|1106.47|21
1672303200000|2022-12-29 08:40:00|1108.62|1108.12|1107.77|1107.27|1108.67|1108.17|1107.02|1106.52|3
1672303500000|2022-12-29 08:45:00|1107.82|1107.32|1107.77|1107.27|1108.27|1107.77|1107.27|1106.77|0
1672303800000|2022-12-29 08:50:00|1107.96|1107.46|1107.96|1107.46|1108.21|1107.71|1107.01|1106.51|29
1672304100000|2022-12-29 08:55:00|1108.01|1107.51|1107.61|1107.11|1108.16|1107.66|1107.41|1106.91|25
1672304400000|2022-12-29 09:00:00|1107.66|1107.16|1108.26|1107.76|1108.41|1107.91|1107.46|1106.96|0
1672304700000|2022-12-29 09:05:00|1108.31|1107.81|1108.81|1108.31|1108.96|1108.46|1108.26|1107.76|0
1672305000000|2022-12-29 09:10:00|1108.86|1108.36|1109.76|1109.26|1111.66|1111.16|1108.86|1108.36|50
1672305300000|2022-12-29 09:15:00|1109.81|1109.31|1111.26|1110.76|1111.51|1111.01|1109.81|1109.31|0
1672305600000|2022-12-29 09:20:00|1111.21|1110.71|1111.96|1111.46|1112.06|1111.56|1110.91|1110.41|0
1672305900000|2022-12-29 09:25:00|1112.01|1111.51|1112.46|1111.96|1112.76|1112.26|1111.76|1111.26|0
1672306200000|2022-12-29 09:30:00|1112.36|1111.86|1112.36|1111.86|1112.46|1111.96|1111.66|1111.16|0
1672306500000|2022-12-29 09:35:00|1112.41|1111.91|1112.41|1111.91|1112.81|1112.31|1112.16|1111.66|0
1672306800000|2022-12-29 09:40:00|1112.46|1111.96|1112.51|1112.01|1112.66|1112.16|1112.06|1111.56|0
1672307100000|2022-12-29 09:45:00|1112.56|1112.06|1112.56|1112.06|1112.86|1112.36|1112.46|1111.96|0
1672307400000|2022-12-29 09:50:00|1112.51|1112.01|1113.61|1113.11|1113.66|1113.16|1112.41|1111.91|0
1672307700000|2022-12-29 09:55:00|1113.56|1113.06|1114.21|1113.71|1114.21|1113.71|1113.26|1112.76|0
1672308000000|2022-12-29 10:00:00|1114.26|1113.76|1114.36|1113.86|1115.06|1114.56|1114.26|1113.76|0
1672308300000|2022-12-29 10:05:00|1114.41|1113.91|1115.16|1114.66|1115.16|1114.66|1114.41|1113.91|0
1672308600000|2022-12-29 10:10:00|1115.06|1114.56|1114.76|1114.26|1115.16|1114.66|1114.66|1114.16|0
1672308900000|2022-12-29 10:15:00|1114.66|1114.16|1115.36|1114.86|1115.51|1115.01|1114.66|1114.16|0
1672309200000|2022-12-29 10:20:00|1115.26|1114.76|1115.46|1114.96|1115.71|1115.21|1114.96|1114.46|0
1672309500000|2022-12-29 10:25:00|1115.41|1114.91|1115.71|1115.21|1115.76|1115.26|1115.41|1114.91|0
1672309800000|2022-12-29 10:30:00|1115.81|1115.31|1116.56|1116.06|1116.76|1116.26|1115.56|1115.06|0
1672310100000|2022-12-29 10:35:00|1116.61|1116.11|1117.11|1116.61|1117.31|1116.81|1116.61|1116.11|0
1672310400000|2022-12-29 10:40:00|1117.16|1116.66|1117.56|1117.06|1117.81|1117.31|1117.16|1116.66|0
1672310700000|2022-12-29 10:45:00|1117.61|1117.11|1118.16|1117.66|1118.21|1117.71|1117.31|1116.81|0
1672311000000|2022-12-29 10:50:00|1118.11|1117.61|1118.66|1118.16|1118.66|1118.16|1117.81|1117.31|0
1672311300000|2022-12-29 10:55:00|1118.61|1118.11|1118.66|1118.16|1119.01|1118.51|1118.31|1117.81|0
1672311600000|2022-12-29 11:00:00|1118.76|1118.26|1119.21|1118.71|1119.21|1118.71|1118.46|1117.96|0
1672311900000|2022-12-29 11:05:00|1119.16|1118.66|1119.66|1119.16|1119.86|1119.36|1119.16|1118.66|0
1672312200000|2022-12-29 11:10:00|1119.71|1119.21|1119.31|1118.81|1119.96|1119.46|1119.06|1118.56|0
1672312500000|2022-12-29 11:15:00|1119.36|1118.86|1121.21|1120.71|1121.21|1120.71|1119.36|1118.86|0
1672312800000|2022-12-29 11:20:00|1121.16|1120.66|1120.61|1120.11|1121.16|1120.66|1120.56|1120.06|0
1672313100000|2022-12-29 11:25:00|1120.56|1120.06|1119.66|1119.16|1120.66|1120.16|1119.41|1118.91|0
1672313400000|2022-12-29 11:30:00|1119.61|1119.11|1119.01|1118.51|1119.96|1119.46|1118.96|1118.46|0
1672313700000|2022-12-29 11:35:00|1119.06|1118.56|1119.01|1118.51|1119.46|1118.96|1118.76|1118.26|0
1672314000000|2022-12-29 11:40:00|1119.06|1118.56|1118.61|1118.11|1119.06|1118.56|1118.26|1117.76|0
1672314300000|2022-12-29 11:45:00|1118.66|1118.16|1119.11|1118.61|1119.31|1118.81|1118.66|1118.16|0
1672314600000|2022-12-29 11:50:00|1119.16|1118.66|1118.71|1118.21|1119.16|1118.66|1118.66|1118.16|0
1672314900000|2022-12-29 11:55:00|1118.66|1118.16|1118.16|1117.66|1118.76|1118.26|1118.06|1117.56|0
1672315200000|2022-12-29 12:00:00|1118.21|1117.71|1117.86|1117.36|1118.51|1118.01|1117.76|1117.26|0
1672315500000|2022-12-29 12:05:00|1117.91|1117.41|1118.61|1118.11|1118.91|1118.41|1117.91|1117.41|0
1672315800000|2022-12-29 12:10:00|1118.51|1118.01|1119.01|1118.51|1119.01|1118.51|1118.11|1117.61|0
1672316100000|2022-12-29 12:15:00|1119.06|1118.56|1118.56|1118.06|1119.06|1118.56|1118.31|1117.81|0
1672316400000|2022-12-29 12:20:00|1118.61|1118.11|1118.06|1117.56|1118.71|1118.21|1117.76|1117.26|23
1672316700000|2022-12-29 12:25:00|1118.11|1117.61|1117.76|1117.26|1118.31|1117.81|1117.71|1117.21|0
1672317000000|2022-12-29 12:30:00|1117.71|1117.21|1118.11|1117.61|1118.31|1117.81|1117.61|1117.11|0
1672317300000|2022-12-29 12:35:00|1118.16|1117.66|1117.81|1117.31|1118.26|1117.76|1117.66|1117.16|0
1672317600000|2022-12-29 12:40:00|1117.87|1117.37|1117.32|1116.82|1117.87|1117.37|1117.27|1116.77|0
1672317900000|2022-12-29 12:45:00|1117.37|1116.87|1117.07|1116.57|1117.82|1117.32|1117.07|1116.57|1
1672318200000|2022-12-29 12:50:00|1117.02|1116.52|1117.02|1116.52|1117.27|1116.77|1116.82|1116.32|1
1672318500000|2022-12-29 12:55:00|1117.07|1116.57|1117.42|1116.92|1117.57|1117.07|1117.07|1116.57|1
1672318800000|2022-12-29 13:00:00|1117.27|1116.77|1116.87|1116.37|1117.72|1117.22|1116.87|1116.37|6
1672319100000|2022-12-29 13:05:00|1116.92|1116.42|1117.72|1117.22|1117.92|1117.42|1116.92|1116.42|2
1672319400000|2022-12-29 13:10:00|1117.67|1117.17|1117.87|1117.37|1118.02|1117.52|1117.52|1117.02|4
1672319700000|2022-12-29 13:15:00|1117.77|1117.27|1117.07|1116.57|1117.92|1117.42|1117.02|1116.52|3
1672320000000|2022-12-29 13:20:00|1117.12|1116.62|1117.57|1117.07|1117.62|1117.12|1117.02|1116.52|2
1672320300000|2022-12-29 13:25:00|1117.62|1117.12|1117.52|1117.02|1117.72|1117.22|1117.02|1116.52|4
1672320600000|2022-12-29 13:30:00|1117.57|1117.07|1118.52|1118.02|1118.67|1118.17|1117.57|1117.07|17
1672320900000|2022-12-29 13:35:00|1118.62|1118.12|1118.67|1118.17|1119.22|1118.72|1118.47|1117.97|5
1672321200000|2022-12-29 13:40:00|1118.72|1118.22|1118.67|1118.17|1118.92|1118.42|1118.37|1117.87|2
1672321500000|2022-12-29 13:45:00|1118.62|1118.12|1118.72|1118.22|1118.92|1118.42|1118.32|1117.82|19
1672321800000|2022-12-29 13:50:00|1118.77|1118.27|1118.17|1117.67|1119.02|1118.52|1118.02|1117.52|4
1672322100000|2022-12-29 13:55:00|1118.12|1117.62|1118.32|1117.82|1118.52|1118.02|1118.07|1117.57|2
1672322400000|2022-12-29 14:00:00|1118.37|1117.87|1118.37|1117.87|1118.77|1118.27|1118.02|1117.52|7
1672322700000|2022-12-29 14:05:00|1118.32|1117.82|1117.02|1116.52|1118.52|1118.02|1117.02|1116.52|8
1672323000000|2022-12-29 14:10:00|1116.92|1116.42|1116.57|1116.07|1117.02|1116.52|1116.32|1115.82|2
1672323300000|2022-12-29 14:15:00|1116.52|1116.02|1116.27|1115.77|1117.02|1116.52|1116.17|1115.67|3
1672323600000|2022-12-29 14:20:00|1116.32|1115.82|1116.57|1116.07|1116.82|1116.32|1116.32|1115.82|6
1672323900000|2022-12-29 14:25:00|1116.52|1116.02|1115.72|1115.22|1116.92|1116.42|1115.72|1115.22|1
1672324200000|2022-12-29 14:30:00|1115.67|1115.17|1117.67|1117.17|1118.52|1118.02|1114.87|1114.37|0
1672324500000|2022-12-29 14:35:00|1117.62|1117.12|1118.52|1118.02|1118.92|1118.42|1117.57|1117.07|4
1672324800000|2022-12-29 14:40:00|1118.57|1118.07|1118.37|1117.87|1118.77|1118.27|1118.07|1117.57|1
1672325100000|2022-12-29 14:45:00|1118.32|1117.82|1118.42|1117.92|1118.62|1118.12|1116.87|1116.37|1
1672325400000|2022-12-29 14:50:00|1118.37|1117.87|1118.02|1117.52|1118.42|1117.92|1117.22|1116.72|1
1672325700000|2022-12-29 14:55:00|1118.07|1117.57|1118.27|1117.77|1118.52|1118.02|1118.07|1117.57|0
1672326000000|2022-12-29 15:00:00|1118.22|1117.72|1117.92|1117.42|1119.22|1118.72|1117.87|1117.37|0
1672326300000|2022-12-29 15:05:00|1117.97|1117.47|1118.52|1118.02|1119.17|1118.67|1117.97|1117.47|1
1672326600000|2022-12-29 15:10:00|1118.31|1117.81|1119.16|1118.66|1120.06|1119.56|1118.16|1117.66|42
1672326900000|2022-12-29 15:15:00|1119.21|1118.71|1121.11|1118.61|1121.11|1119.66|1119.16|1118.61|10
1672327200000|2022-12-29 15:20:00|1120.88|1118.38|1121.1|1118.6|1121.34|1118.84|1120.88|1118.38|2
1672327500000|2022-12-29 15:25:00|1121.09|1118.59|1120.17|1117.67|1121.33|1118.83|1120.17|1117.67|0
1672327800000|2022-12-29 15:30:00|1120.18|1117.68|1120.89|1118.39|1121.12|1118.62|1120.18|1117.68|0
1672328100000|2022-12-29 15:35:00|1120.9|1118.4|1121.12|1118.62|1121.36|1118.86|1120.66|1118.16|0
1672328400000|2022-12-29 15:40:00|1120.89|1118.39|1119.99|1117.49|1121.12|1118.62|1119.99|1117.49|0
1672328700000|2022-12-29 15:45:00|1119.98|1117.48|1119.74|1117.24|1120.22|1117.72|1119.74|1117.24|0
1672329000000|2022-12-29 15:50:00|1119.75|1117.25|1120.45|1117.95|1120.68|1118.18|1119.75|1117.25|0
1672329300000|2022-12-29 15:55:00|1120.44|1117.94|1120.91|1118.41|1120.91|1118.41|1120.44|1117.94|0
1672329600000|2022-12-29 16:00:00|1121.13|1118.63|1120.67|1118.17|1121.14|1118.64|1120.66|1118.16|0
1672329900000|2022-12-29 16:05:00|1120.66|1118.16|1120.65|1118.15|1121.12|1118.62|1120.42|1117.92|0
1672330200000|2022-12-29 16:10:00|1120.42|1117.92|1120.86|1118.36|1120.86|1118.36|1120.4|1117.9|0
1672330500000|2022-12-29 16:15:00|1120.63|1118.13|1120.88|1118.38|1121.34|1118.84|1120.63|1118.13|0
1672330800000|2022-12-29 16:20:00|1121.1|1118.6|1121.1|1118.6|1121.34|1118.84|1120.64|1118.14|0
1672331100000|2022-12-29 16:25:00|1120.88|1118.38|1121.11|1118.61|1121.57|1119.07|1120.87|1118.37|0
1672331400000|2022-12-29 16:30:00|1121.12|1118.62|1121.6|1119.1|1121.83|1119.33|1121.12|1118.62|0
1672331700000|2022-12-29 16:35:00|1121.38|1118.88|1121.6|1119.1|1121.83|1119.33|1121.38|1118.88|0
1672332000000|2022-12-29 16:40:00|1121.61|1119.11|1121.61|1119.11|1121.84|1119.34|1121.6|1119.1|0
1672332300000|2022-12-29 16:45:00|1121.6|1119.1|1122.08|1119.58|1122.09|1119.59|1121.6|1119.1|0
1672332600000|2022-12-29 16:50:00|1122.2|1119.7|1122.55|1120.05|1122.78|1120.28|1122.08|1119.58|0
1672332900000|2022-12-29 16:55:00|1122.32|1119.82|1122.31|1119.81|1122.55|1120.05|1122.31|1119.81|0
1672333200000|2022-12-29 17:00:00|1122.32|1119.82|1122.08|1119.58|1122.54|1120.04|1122.08|1119.58|0
1672333500000|2022-12-29 17:05:00|1122.07|1119.57|1121.86|1119.36|1122.09|1119.59|1121.84|1119.34|0
1672333800000|2022-12-29 17:10:00|1121.87|1119.37|1121.85|1119.35|1122.1|1119.6|1121.85|1119.35|0
1672334100000|2022-12-29 17:15:00|1121.84|1119.34|1121.87|1119.37|1122.1|1119.6|1121.84|1119.34|0
1672334400000|2022-12-29 17:20:00|1121.86|1119.36|1121.64|1119.14|1121.87|1119.37|1121.63|1119.13|0
1672334700000|2022-12-29 17:25:00|1121.63|1119.13|1121.63|1119.13|1121.64|1119.14|1121.4|1118.9|0
1672335000000|2022-12-29 17:30:00|1121.52|1119.02|1121.4|1118.9|1121.64|1119.14|1121.39|1118.89|0
1672335300000|2022-12-29 17:35:00|1121.39|1118.89|1121.15|1118.65|1121.4|1118.9|1121.14|1118.64|0
1672335600000|2022-12-29 17:40:00|1121.16|1118.66|1121.39|1118.89|1121.62|1119.12|1121.15|1118.65|0
1672335900000|2022-12-29 17:45:00|1121.62|1119.12|1121.16|1118.66|1121.62|1119.12|1121.16|1118.66|0
1672336200000|2022-12-29 17:50:00|1121.27|1118.77|1121.86|1119.36|1122.09|1119.59|1121.27|1118.77|0
1672336500000|2022-12-29 17:55:00|1121.87|1119.37|1121.86|1119.36|1121.87|1119.37|1121.63|1119.13|0
1672336800000|2022-12-29 18:00:00|1121.85|1119.35|1121.39|1118.89|1121.87|1119.37|1121.39|1118.89|0
1672337100000|2022-12-29 18:05:00|1121.4|1118.9|1120.92|1118.42|1121.4|1118.9|1120.91|1118.41|0
1672337400000|2022-12-29 18:10:00|1121.15|1118.65|1121.39|1118.89|1121.62|1119.12|1121.15|1118.65|0
1672337700000|2022-12-29 18:15:00|1121.38|1118.88|1121.39|1118.89|1121.86|1119.36|1121.15|1118.65|0
1672338000000|2022-12-29 18:20:00|1121.16|1118.66|1121.62|1119.12|1121.62|1119.12|1121.15|1118.65|0
1672338300000|2022-12-29 18:25:00|1121.85|1119.35|1121.62|1119.12|1121.85|1119.35|1121.39|1118.89|0
1672338600000|2022-12-29 18:30:00|1121.5|1119|1121.62|1119.12|1121.62|1119.12|1121.15|1118.65|0
1672338900000|2022-12-29 18:35:00|1121.61|1119.11|1121.62|1119.12|1121.62|1119.12|1121.15|1118.65|0
1672339200000|2022-12-29 18:40:00|1121.74|1119.24|1122.08|1119.58|1122.09|1119.59|1121.62|1119.12|0
1672339500000|2022-12-29 18:45:00|1122.09|1119.59|1121.63|1119.13|1122.09|1119.59|1121.62|1119.12|0
1672339800000|2022-12-29 18:50:00|1121.85|1119.35|1121.74|1119.24|1121.86|1119.36|1121.39|1118.89|0
1672340100000|2022-12-29 18:55:00|1121.63|1119.13|1121.86|1119.36|1121.87|1119.37|1121.39|1118.89|0
1672340400000|2022-12-29 19:00:00|1121.87|1119.37|1122.33|1119.83|1122.34|1119.84|1121.87|1119.37|0
1672340700000|2022-12-29 19:05:00|1122.1|1119.6|1121.87|1119.37|1122.34|1119.84|1121.86|1119.36|0
1672341000000|2022-12-29 19:10:00|1121.86|1119.36|1121.63|1119.13|1121.87|1119.37|1121.4|1118.9|0
1672341300000|2022-12-29 19:15:00|1121.75|1119.25|1121.87|1119.37|1121.87|1119.37|1121.63|1119.13|0
1672341600000|2022-12-29 19:20:00|1121.86|1119.36|1121.64|1119.14|1121.87|1119.37|1121.4|1118.9|0
1672341900000|2022-12-29 19:25:00|1121.63|1119.13|1121.17|1118.67|1121.64|1119.14|1121.17|1118.67|0
1672342200000|2022-12-29 19:30:00|1121.39|1118.89|1121.4|1118.9|1121.63|1119.13|1121.16|1118.66|0
1672342500000|2022-12-29 19:35:00|1121.39|1118.89|1121.63|1119.13|1121.63|1119.13|1121.39|1118.89|0
1672342800000|2022-12-29 19:40:00|1121.64|1119.14|1121.87|1119.37|1121.87|1119.37|1121.63|1119.13|0
1672343100000|2022-12-29 19:45:00|1121.86|1119.36|1121.63|1119.13|1121.87|1119.37|1121.4|1118.9|0
1672343400000|2022-12-29 19:50:00|1121.41|1118.91|1121.17|1118.67|1121.63|1119.13|1121.16|1118.66|0
1672343700000|2022-12-29 19:55:00|1120.94|1118.44|1120.94|1118.44|1121.17|1118.67|1120.71|1118.21|0
1672344000000|2022-12-29 20:00:00|1120.93|1118.43|1121.18|1118.68|1121.41|1118.91|1120.71|1118.21|0
1672344300000|2022-12-29 20:05:00|1121.17|1118.67|1121.18|1118.68|1121.41|1118.91|1120.94|1118.44|0
1672344600000|2022-12-29 20:10:00|1121.17|1118.67|1120.71|1118.21|1121.18|1118.68|1120.7|1118.2|0
1672344900000|2022-12-29 20:15:00|1120.48|1117.98|1120.47|1117.97|1120.71|1118.21|1120.23|1117.73|0
1672345200000|2022-12-29 20:20:00|1120.48|1117.98|1120.7|1118.2|1120.94|1118.44|1120.24|1117.74|0
1672345500000|2022-12-29 20:25:00|1120.71|1118.21|1120.7|1118.2|1120.94|1118.44|1120.7|1118.2|0
1672345800000|2022-12-29 20:30:00|1120.71|1118.21|1120.94|1118.44|1121.17|1118.67|1120.7|1118.2|0
1672346100000|2022-12-29 20:35:00|1120.95|1118.45|1120.71|1118.21|1121.18|1118.68|1120.7|1118.2|0
1672346400000|2022-12-29 20:40:00|1120.7|1118.2|1120.95|1118.45|1120.95|1118.45|1120.48|1117.98|0
1672346700000|2022-12-29 20:45:00|1120.94|1118.44|1120.96|1118.46|1121.18|1118.68|1120.71|1118.21|0
1672347000000|2022-12-29 20:50:00|1120.95|1118.45|1120.73|1118.23|1121.19|1118.69|1120.72|1118.22|0
1672347300000|2022-12-29 20:55:00|1120.72|1118.22|1120.48|1117.98|1120.72|1118.22|1120.02|1117.52|0
1672347600000|2022-12-29 21:00:00|1120.47|1117.97|1120.28|1117.78|1120.61|1118.11|1120.03|1117.53|0
1672347900000|2022-12-29 21:05:00|1120.29|1117.79|1120.73|1118.23|1120.73|1118.23|1120.22|1117.72|0
1672348200000|2022-12-29 21:10:00|1120.68|1118.18|1120.42|1117.92|1120.73|1118.23|1120.17|1117.67|0
1672348500000|2022-12-29 21:15:00|1120.43|1117.93|1120.03|1117.53|1120.52|1118.02|1119.98|1117.48|0
1672348800000|2022-12-29 21:20:00|1119.98|1117.48|1120.17|1117.67|1120.22|1117.72|1119.98|1117.48|0
1672349100000|2022-12-29 21:25:00|1120.19|1117.69|1120.17|1117.67|1120.22|1117.72|1120.08|1117.58|0
1672349400000|2022-12-29 21:30:00|1120.15|1117.65|1120.03|1117.53|1120.15|1117.65|1120.03|1117.53|0
1672349700000|2022-12-29 21:35:00|1120.08|1117.58|1119.94|1117.44|1120.08|1117.58|1119.94|1117.44|0
1672350000000|2022-12-29 21:40:00|1119.96|1117.46|1119.94|1117.44|1119.98|1117.48|1119.84|1117.34|0
1672350300000|2022-12-29 21:45:00|1119.93|1117.43|1119.94|1117.44|1119.98|1117.48|1119.89|1117.39|0
1672350600000|2022-12-29 21:50:00|1119.96|1117.46|1119.77|1117.27|1119.98|1117.48|1119.77|1117.27|0
1672350900000|2022-12-29 21:55:00|1119.75|1117.25|1119.87|1117.37|1119.91|1117.41|1119.63|1117.13|0
1672351200000|2022-12-29 22:00:00|1119.86|1117.36|1119.75|1117.25|1119.87|1117.37|1119.75|1117.25|0
1672351500000|2022-12-29 22:05:00|1119.7|1117.2|1119.77|1117.27|1119.82|1117.32|1119.7|1117.2|0
1672351800000|2022-12-29 22:10:00|1119.82|1117.32|1119.77|1117.27|1119.82|1117.32|1119.75|1117.25|0
1672352100000|2022-12-29 22:15:00|1119.75|1117.25|1119.8|1117.3|1119.8|1117.3|1119.73|1117.23|0
1672352400000|2022-12-29 22:20:00|1119.82|1117.32|1119.8|1117.3|1119.82|1117.32|1119.8|1117.3|0
1672352700000|2022-12-29 22:25:00|1119.82|1117.32|1119.82|1117.32|1119.82|1117.32|1119.82|1117.32|0
1672353000000|2022-12-29 22:30:00|1119.8|1117.3|1119.82|1117.32|1119.82|1117.32|1119.8|1117.3|0
1672353300000|2022-12-29 22:35:00|1119.84|1117.34|1119.84|1117.34|1119.84|1117.34|1119.84|1117.34|0
1672353900000|2022-12-29 22:45:00|1119.86|1117.36|1119.87|1117.37|1119.89|1117.39|1119.86|1117.36|0
1672354200000|2022-12-29 22:50:00|1119.86|1117.36|1119.89|1117.39|1119.91|1117.41|1119.84|1117.34|0
1672354500000|2022-12-29 22:55:00|1119.91|1117.41|1119.89|1117.39|1119.91|1117.41|1119.89|1117.39|0
1672354800000|2022-12-29 23:00:00|1119.96|1117.46|1119.63|1117.13|1120.15|1117.65|1119.59|1117.09|0
1672355100000|2022-12-29 23:05:00|1119.66|1117.16|1119.28|1116.78|1119.89|1117.39|1119.28|1116.78|0
1672355400000|2022-12-29 23:10:00|1119.31|1116.81|1119.33|1116.83|1119.49|1116.99|1119.24|1116.74|0
1672355700000|2022-12-29 23:15:00|1119.28|1116.78|1119.45|1116.95|1119.54|1117.04|1119.28|1116.78|0
1672356000000|2022-12-29 23:20:00|1119.44|1116.94|1119.24|1116.74|1119.45|1116.95|1119.19|1116.69|0
1672356300000|2022-12-29 23:25:00|1119.23|1116.73|1119.24|1116.74|1119.4|1116.9|1119.19|1116.69|0
1672356600000|2022-12-29 23:30:00|1119.26|1116.76|1119.47|1116.97|1119.49|1116.99|1119.19|1116.69|0
1672356900000|2022-12-29 23:35:00|1119.49|1116.99|1119.33|1116.83|1119.49|1116.99|1119.14|1116.64|0
1672357200000|2022-12-29 23:40:00|1119.4|1116.9|1119.28|1116.78|1119.4|1116.9|1119.12|1116.62|0
1672357500000|2022-12-29 23:45:00|1119.24|1116.74|1119.19|1116.69|1119.33|1116.83|1119.14|1116.64|0
1672357800000|2022-12-29 23:50:00|1119.21|1116.71|1119.33|1116.83|1119.33|1116.83|1119.14|1116.64|0
1672358100000|2022-12-29 23:55:00|1119.31|1116.81|1119.19|1116.69|1119.33|1116.83|1119.19|1116.69|0
1672358400000|2022-12-30 00:00:00|1119.21|1116.71|1119.4|1116.9|1119.54|1117.04|1119.14|1116.64|0
1672358700000|2022-12-30 00:05:00|1119.45|1116.95|1119.28|1116.78|1119.49|1116.99|1119.19|1116.69|0
1672359000000|2022-12-30 00:10:00|1119.26|1116.76|1119.19|1116.69|1119.28|1116.78|1119.19|1116.69|0
1672359300000|2022-12-30 00:15:00|1119.14|1116.64|1119.3|1116.8|1119.53|1117.03|1119.06|1116.56|0
1672360200000|2022-12-30 00:30:00|1119.18|1116.68|1119.3|1116.8|1119.3|1116.8|1119.07|1116.57|0
1672360500000|2022-12-30 00:35:00|1119.08|1116.58|1119.08|1116.58|1119.08|1116.58|1119.07|1116.57|0
1672361100000|2022-12-30 00:45:00|1119.07|1116.57|1119.08|1116.58|1119.08|1116.58|1119.07|1116.57|0
1672361400000|2022-12-30 00:50:00|1119.07|1116.57|1119.08|1116.58|1119.08|1116.58|1119.07|1116.57|0
1672362000000|2022-12-30 01:00:00|1119.31|1116.81|1119.31|1116.81|1119.77|1117.27|1119.31|1116.81|0
1672362300000|2022-12-30 01:05:00|1119.54|1117.04|1119.07|1116.57|1119.54|1117.04|1118.84|1116.34|0
1672362600000|2022-12-30 01:10:00|1119.08|1116.58|1119.07|1116.57|1119.3|1116.8|1119.07|1116.57|0
1672362900000|2022-12-30 01:15:00|1119.06|1116.56|1119.53|1117.03|1119.75|1117.25|1119.06|1116.56|0
1672363200000|2022-12-30 01:20:00|1119.75|1117.25|1119.53|1117.03|1119.75|1117.25|1119.3|1116.8|0
1672363500000|2022-12-30 01:25:00|1119.52|1117.02|1119.41|1116.91|1119.53|1117.03|1119.3|1116.8|0
1672363800000|2022-12-30 01:30:00|1119.3|1116.8|1120.3|1117.8|1120.41|1117.91|1119.3|1116.8|0
1672364100000|2022-12-30 01:35:00|1120.29|1117.79|1120.84|1118.34|1121.3|1118.8|1120.06|1117.56|0
1672364400000|2022-12-30 01:40:00|1120.72|1118.22|1120.83|1118.33|1120.84|1118.34|1120.6|1118.1|0
1672364700000|2022-12-30 01:45:00|1120.6|1118.1|1120.83|1118.33|1121.07|1118.57|1120.6|1118.1|0
1672365000000|2022-12-30 01:50:00|1120.84|1118.34|1120.84|1118.34|1121.07|1118.57|1120.84|1118.34|0
1672365300000|2022-12-30 01:55:00|1121.07|1118.57|1121.07|1118.57|1121.07|1118.57|1120.84|1118.34|0
1672365600000|2022-12-30 02:00:00|1121.06|1118.56|1120.84|1118.34|1121.07|1118.57|1120.84|1118.34|0
1672366200000|2022-12-30 02:10:00|1121.07|1118.57|1121.07|1118.57|1121.07|1118.57|1121.07|1118.57|0
1672366500000|2022-12-30 02:15:00|1120.84|1118.34|1120.84|1118.34|1120.84|1118.34|1120.84|1118.34|0
1672366800000|2022-12-30 02:20:00|1120.61|1118.11|1120.61|1118.11|1120.61|1118.11|1120.38|1117.88|0
1672367100000|2022-12-30 02:25:00|1120.84|1118.34|1121.07|1118.57|1121.07|1118.57|1120.84|1118.34|0
1672367400000|2022-12-30 02:30:00|1121.08|1118.58|1121.07|1118.57|1121.08|1118.58|1121.07|1118.57|0
1672367700000|2022-12-30 02:35:00|1120.96|1118.46|1121.08|1118.58|1121.08|1118.58|1120.85|1118.35|0
1672368000000|2022-12-30 02:40:00|1121.07|1118.57|1120.85|1118.35|1121.08|1118.58|1120.85|1118.35|0
1672368300000|2022-12-30 02:45:00|1121.08|1118.58|1121.08|1118.58|1121.08|1118.58|1121.08|1118.58|0
1672368600000|2022-12-30 02:50:00|1120.85|1118.35|1120.85|1118.35|1121.08|1118.58|1120.85|1118.35|0
1672368900000|2022-12-30 02:55:00|1121.08|1118.58|1120.86|1118.36|1121.08|1118.58|1120.85|1118.35|0
1672369200000|2022-12-30 03:00:00|1121.08|1118.58|1121.09|1118.59|1121.09|1118.59|1120.86|1118.36|0
1672369500000|2022-12-30 03:05:00|1121.31|1118.81|1121.43|1118.93|1121.55|1119.05|1121.31|1118.81|0
1672369800000|2022-12-30 03:10:00|1121.32|1118.82|1121.43|1118.93|1121.54|1119.04|1121.31|1118.81|0
1672370100000|2022-12-30 03:15:00|1121.32|1118.82|1121.54|1119.04|1121.54|1119.04|1121.31|1118.81|0
1672370400000|2022-12-30 03:20:00|1121.55|1119.05|1121.54|1119.04|1121.55|1119.05|1121.54|1119.04|0
1672370700000|2022-12-30 03:25:00|1121.55|1119.05|1121.43|1118.93|1121.55|1119.05|1121.31|1118.81|0
1672371000000|2022-12-30 03:30:00|1121.54|1119.04|1121.55|1119.05|1121.78|1119.28|1121.31|1118.81|0
1672371300000|2022-12-30 03:35:00|1121.54|1119.04|1121.77|1119.27|1121.77|1119.27|1121.54|1119.04|0
1672371600000|2022-12-30 03:40:00|1121.78|1119.28|1121.78|1119.28|1121.78|1119.28|1121.55|1119.05|0
1672371900000|2022-12-30 03:45:00|1121.77|1119.27|1121.77|1119.27|1121.78|1119.28|1121.55|1119.05|0
1672372200000|2022-12-30 03:50:00|1121.78|1119.28|1122|1119.5|1122|1119.5|1121.77|1119.27|0
1672372500000|2022-12-30 03:55:00|1122.23|1119.73|1121.77|1119.27|1122.23|1119.73|1121.77|1119.27|0
1672372800000|2022-12-30 04:00:00|1121.54|1119.04|1121.77|1119.27|1121.77|1119.27|1121.54|1119.04|0
1672373100000|2022-12-30 04:05:00|1121.54|1119.04|1121.54|1119.04|1121.54|1119.04|1121.54|1119.04|0
1672373400000|2022-12-30 04:10:00|1121.77|1119.27|1121.77|1119.27|1121.77|1119.27|1121.77|1119.27|0
1672373700000|2022-12-30 04:15:00|1121.76|1119.26|1121.77|1119.27|1121.77|1119.27|1121.54|1119.04|0
1672374000000|2022-12-30 04:20:00|1121.76|1119.26|1121.77|1119.27|1121.77|1119.27|1121.65|1119.15|0
1672374300000|2022-12-30 04:25:00|1121.76|1119.26|1121.77|1119.27|1121.77|1119.27|1121.54|1119.04|0
1672374600000|2022-12-30 04:30:00|1121.88|1119.38|1121.99|1119.49|1121.99|1119.49|1121.76|1119.26|0
1672375200000|2022-12-30 04:40:00|1121.76|1119.26|1121.76|1119.26|1121.76|1119.26|1121.76|1119.26|0
1672375800000|2022-12-30 04:50:00|1121.54|1119.04|1121.54|1119.04|1121.54|1119.04|1121.54|1119.04|0
1672376100000|2022-12-30 04:55:00|1121.31|1118.81|1121.31|1118.81|1121.31|1118.81|1121.31|1118.81|0
1672376400000|2022-12-30 05:00:00|1121.32|1118.82|1121.31|1118.81|1121.54|1119.04|1121.31|1118.81|0
1672376700000|2022-12-30 05:05:00|1121.08|1118.58|1121.08|1118.58|1121.31|1118.81|1120.85|1118.35|0
1672377000000|2022-12-30 05:10:00|1120.86|1118.36|1120.63|1118.13|1121.09|1118.59|1120.63|1118.13|0
1672377300000|2022-12-30 05:15:00|1120.85|1118.35|1120.85|1118.35|1120.85|1118.35|1120.63|1118.13|0
1672377600000|2022-12-30 05:20:00|1120.63|1118.13|1120.62|1118.12|1120.74|1118.24|1120.62|1118.12|0
1672377900000|2022-12-30 05:25:00|1120.63|1118.13|1120.39|1117.89|1120.63|1118.13|1120.39|1117.89|0
1672378200000|2022-12-30 05:30:00|1120.17|1117.67|1119.7|1117.2|1120.17|1117.67|1119.7|1117.2|0
1672378500000|2022-12-30 05:35:00|1119.71|1117.21|1120.16|1117.66|1120.16|1117.66|1119.71|1117.21|0
1672378800000|2022-12-30 05:40:00|1121.16|1118.66|1121.05|1118.55|1121.17|1118.67|1120.94|1118.44|0
1672379100000|2022-12-30 05:45:00|1120.94|1118.44|1120.7|1118.2|1120.94|1118.44|1120.7|1118.2|0
1672379400000|2022-12-30 05:50:00|1120.92|1118.42|1121.04|1118.54|1121.16|1118.66|1120.92|1118.42|0
1672379700000|2022-12-30 05:55:00|1120.93|1118.43|1121.16|1118.66|1121.39|1118.89|1120.93|1118.43|0
1672380000000|2022-12-30 06:00:00|1121.15|1118.65|1120.24|1117.74|1121.16|1118.66|1120|1117.5|0
1672380300000|2022-12-30 06:05:00|1120.23|1117.73|1119.99|1117.49|1120.24|1117.74|1119.77|1117.27|0
1672380600000|2022-12-30 06:10:00|1119.88|1117.38|1120|1117.5|1120.22|1117.72|1119.88|1117.38|0
1672380900000|2022-12-30 06:15:00|1120.11|1117.61|1119.99|1117.49|1120.11|1117.61|1119.99|1117.49|0
1672381200000|2022-12-30 06:20:00|1120|1117.5|1119.77|1117.27|1120|1117.5|1119.77|1117.27|0
1672381500000|2022-12-30 06:25:00|1119.76|1117.26|1119.77|1117.27|1119.88|1117.38|1119.76|1117.26|0
1672381800000|2022-12-30 06:30:00|1119.76|1117.26|1119.77|1117.27|1119.77|1117.27|1119.76|1117.26|0
1672382100000|2022-12-30 06:35:00|1119.76|1117.26|1119.76|1117.26|1119.77|1117.27|1119.76|1117.26|0
1672382400000|2022-12-30 06:40:00|1119.77|1117.27|1119.99|1117.49|1119.99|1117.49|1119.77|1117.27|0
1672382700000|2022-12-30 06:45:00|1119.88|1117.38|1120.22|1117.72|1120.22|1117.72|1119.76|1117.26|0
1672383300000|2022-12-30 06:55:00|1119.99|1117.49|1119.75|1117.25|1119.99|1117.49|1119.75|1117.25|0
1672383600000|2022-12-30 07:00:00|1119.53|1117.03|1120.22|1117.72|1120.22|1117.72|1119.52|1117.02|0
1672383900000|2022-12-30 07:05:00|1120.44|1117.94|1120.68|1118.18|1121.02|1118.52|1120.22|1117.72|0
1672384200000|2022-12-30 07:10:00|1120.67|1118.17|1120.45|1117.95|1120.9|1118.4|1120.45|1117.95|0
1672384500000|2022-12-30 07:15:00|1120.22|1117.72|1119.99|1117.49|1120.45|1117.95|1119.99|1117.49|0
1672384800000|2022-12-30 07:20:00|1119.88|1117.38|1119.76|1117.26|1119.99|1117.49|1119.76|1117.26|0
1672385100000|2022-12-30 07:25:00|1119.53|1117.03|1119.06|1116.56|1119.53|1117.03|1119.06|1116.56|0
1672385400000|2022-12-30 07:30:00|1119.07|1116.57|1119.07|1116.57|1119.52|1117.02|1118.84|1116.34|0
1672385700000|2022-12-30 07:35:00|1119.3|1116.8|1119.52|1117.02|1119.75|1117.25|1119.29|1116.79|0
1672386000000|2022-12-30 07:40:00|1119.3|1116.8|1120.22|1117.72|1120.22|1117.72|1119.3|1116.8|0
1672386300000|2022-12-30 07:45:00|1120.45|1117.95|1120.22|1117.72|1120.45|1117.95|1120.21|1117.71|0
1672386600000|2022-12-30 07:50:00|1120.33|1117.83|1120.44|1117.94|1120.45|1117.95|1120.21|1117.71|0
1672386900000|2022-12-30 07:55:00|1120.22|1117.72|1120.67|1118.17|1120.9|1118.4|1120.21|1117.71|0
1672387200000|2022-12-30 08:00:00|1120.68|1118.18|1118.17|1115.67|1120.68|1118.18|1117.93|1115.43|0
1672387500000|2022-12-30 08:05:00|1118.39|1115.89|1118.85|1116.35|1118.85|1116.35|1117.59|1115.09|1
1672387800000|2022-12-30 08:10:00|1118.62|1116.12|1117.51|1117.01|1118.63|1118.01|1117.06|1116.12|0
1672388100000|2022-12-30 08:15:00|1117.41|1116.91|1116.86|1116.36|1117.56|1117.06|1116.71|1116.21|0
1672388400000|2022-12-30 08:20:00|1116.91|1116.41|1115.56|1115.06|1117.16|1116.66|1115.36|1114.86|0
1672388700000|2022-12-30 08:25:00|1115.51|1115.01|1115.16|1114.66|1115.86|1115.36|1114.86|1114.36|0
1672389000000|2022-12-30 08:30:00|1115.11|1114.61|1115.16|1114.66|1115.86|1115.36|1114.86|1114.36|0
1672389300000|2022-12-30 08:35:00|1115.21|1114.71|1116.76|1116.26|1117.26|1116.76|1115.21|1114.71|0
1672389600000|2022-12-30 08:40:00|1116.66|1116.16|1116.91|1116.41|1117.76|1117.26|1116.41|1115.91|0
1672389900000|2022-12-30 08:45:00|1116.86|1116.36|1116.66|1116.16|1117.06|1116.56|1116.41|1115.91|0
1672390200000|2022-12-30 08:50:00|1116.86|1116.36|1116.61|1116.11|1117.46|1116.96|1116.56|1116.06|0
1672390500000|2022-12-30 08:55:00|1116.71|1116.21|1116.06|1115.56|1116.76|1116.26|1115.71|1115.21|0
1672390800000|2022-12-30 09:00:00|1116.01|1115.51|1114.96|1114.46|1116.01|1115.51|1114.91|1114.41|0
1672391100000|2022-12-30 09:05:00|1114.91|1114.41|1115.06|1114.56|1115.21|1114.71|1114.71|1114.21|0
1672391400000|2022-12-30 09:10:00|1115.01|1114.51|1116.46|1115.96|1116.66|1116.16|1115.01|1114.51|0
1672391700000|2022-12-30 09:15:00|1116.51|1116.01|1116.71|1116.21|1117.21|1116.71|1116.46|1115.96|0
1672392000000|2022-12-30 09:20:00|1116.66|1116.16|1115.56|1115.06|1116.66|1116.16|1115.51|1115.01|5
1672392300000|2022-12-30 09:25:00|1115.61|1115.11|1116.16|1115.66|1116.21|1115.71|1115.36|1114.86|0
1672392600000|2022-12-30 09:30:00|1116.11|1115.61|1114.61|1114.11|1116.16|1115.66|1114.56|1114.06|0
1672392900000|2022-12-30 09:35:00|1114.66|1114.16|1114.66|1114.16|1115.01|1114.51|1114.41|1113.91|0
1672393200000|2022-12-30 09:40:00|1114.71|1114.21|1115.31|1114.81|1115.41|1114.91|1114.66|1114.16|0
1672393500000|2022-12-30 09:45:00|1115.36|1114.86|1114.66|1114.16|1115.81|1115.31|1114.61|1114.11|0
1672393800000|2022-12-30 09:50:00|1114.61|1114.11|1114.76|1114.26|1115.11|1114.61|1114.51|1114.01|0
1672394100000|2022-12-30 09:55:00|1114.86|1114.36|1115.26|1114.76|1115.26|1114.76|1114.71|1114.21|0
1672394400000|2022-12-30 10:00:00|1115.21|1114.71|1115.66|1115.16|1115.96|1115.46|1115.21|1114.71|0
1672394700000|2022-12-30 10:05:00|1115.71|1115.21|1116.66|1116.16|1116.86|1116.36|1115.71|1115.21|0
1672395000000|2022-12-30 10:10:00|1116.61|1116.11|1116.76|1116.26|1116.96|1116.46|1116.31|1115.81|0
1672395300000|2022-12-30 10:15:00|1116.81|1116.31|1116.91|1116.41|1117.21|1116.71|1116.71|1116.21|0
1672395600000|2022-12-30 10:20:00|1117.01|1116.51|1117.71|1117.21|1117.81|1117.31|1117.01|1116.51|0
1672395900000|2022-12-30 10:25:00|1117.61|1117.11|1118.41|1117.91|1118.46|1117.96|1117.61|1117.11|0
1672396200000|2022-12-30 10:30:00|1118.31|1117.81|1118.16|1117.66|1118.31|1117.81|1118.01|1117.51|0
1672396500000|2022-12-30 10:35:00|1118.21|1117.71|1118.36|1117.86|1118.41|1117.91|1118.16|1117.66|0
1672396800000|2022-12-30 10:40:00|1118.31|1117.81|1117.51|1117.01|1118.31|1117.81|1117.11|1116.61|0
1672397100000|2022-12-30 10:45:00|1117.41|1116.91|1117.16|1116.66|1117.71|1117.21|1117.01|1116.51|0
1672397400000|2022-12-30 10:50:00|1117.11|1116.61|1116.56|1116.06|1117.31|1116.81|1116.46|1115.96|0
1672397700000|2022-12-30 10:55:00|1116.51|1116.01|1115.81|1115.31|1116.51|1116.01|1115.56|1115.06|1
1672398000000|2022-12-30 11:00:00|1115.86|1115.36|1115.31|1114.81|1115.91|1115.41|1115.31|1114.81|0
1672398300000|2022-12-30 11:05:00|1115.21|1114.71|1115.41|1114.91|1115.61|1115.11|1115.11|1114.61|0
1672398600000|2022-12-30 11:10:00|1115.46|1114.96|1115.91|1115.41|1116.01|1115.51|1115.46|1114.96|0
1672398900000|2022-12-30 11:15:00|1115.96|1115.46|1115.71|1115.21|1116.01|1115.51|1115.51|1115.01|0
1672399200000|2022-12-30 11:20:00|1115.66|1115.16|1115.46|1114.96|1115.66|1115.16|1115.11|1114.61|0
1672399500000|2022-12-30 11:25:00|1115.41|1114.91|1115.11|1114.61|1115.41|1114.91|1114.91|1114.41|0
1672399800000|2022-12-30 11:30:00|1115.01|1114.51|1115.31|1114.81|1115.41|1114.91|1115.01|1114.51|0
1672400100000|2022-12-30 11:35:00|1115.36|1114.86|1115.61|1115.11|1115.66|1115.16|1115.31|1114.81|0
1672400400000|2022-12-30 11:40:00|1115.66|1115.16|1115.26|1114.76|1115.91|1115.41|1115.26|1114.76|0
1672400700000|2022-12-30 11:45:00|1115.21|1114.71|1114.86|1114.36|1115.21|1114.71|1114.71|1114.21|0
1672401000000|2022-12-30 11:50:00|1114.81|1114.31|1114.46|1113.96|1115.21|1114.71|1114.41|1113.91|0
1672401300000|2022-12-30 11:55:00|1114.51|1114.01|1114.81|1114.31|1114.81|1114.31|1114.26|1113.76|0
1672401600000|2022-12-30 12:00:00|1114.91|1114.41|1114.06|1113.56|1115.16|1114.66|1114.06|1113.56|0
1672401900000|2022-12-30 12:05:00|1114.01|1113.51|1113.56|1113.06|1114.01|1113.51|1113.21|1112.71|0
1672402200000|2022-12-30 12:10:00|1113.61|1113.11|1113.46|1112.96|1113.61|1113.11|1113.26|1112.76|0
1672402500000|2022-12-30 12:15:00|1113.51|1113.01|1113.41|1112.91|1113.81|1113.31|1113.41|1112.91|0
1672402800000|2022-12-30 12:20:00|1113.51|1113.01|1113.16|1112.66|1113.91|1113.41|1113.11|1112.61|0
1672403100000|2022-12-30 12:25:00|1113.11|1112.61|1112.66|1112.16|1113.11|1112.61|1112.46|1111.96|0
1672403400000|2022-12-30 12:30:00|1112.61|1112.11|1111.81|1111.31|1112.66|1112.16|1111.61|1111.11|0
1672403700000|2022-12-30 12:35:00|1111.76|1111.26|1111.86|1111.36|1111.91|1111.41|1111.51|1111.01|0
1672404000000|2022-12-30 12:40:00|1112.09|1111.59|1112.39|1111.89|1112.49|1111.99|1111.84|1111.34|0
1672404300000|2022-12-30 12:45:00|1112.44|1111.94|1112.84|1112.34|1112.84|1112.34|1112.34|1111.84|1
1672404600000|2022-12-30 12:50:00|1112.89|1112.39|1113.19|1112.69|1113.19|1112.69|1112.69|1112.19|0
1672404900000|2022-12-30 12:55:00|1113.29|1112.79|1112.99|1112.49|1113.44|1112.94|1112.99|1112.49|0
1672405200000|2022-12-30 13:00:00|1112.94|1112.44|1112.89|1112.39|1112.99|1112.49|1112.59|1112.09|0
1672405500000|2022-12-30 13:05:00|1112.84|1112.34|1112.89|1112.39|1112.99|1112.49|1112.79|1112.29|0
1672405800000|2022-12-30 13:10:00|1112.84|1112.34|1112.44|1111.94|1112.89|1112.39|1112.29|1111.79|3
1672406100000|2022-12-30 13:15:00|1112.49|1111.99|1113.04|1112.54|1113.09|1112.59|1112.44|1111.94|0
1672406400000|2022-12-30 13:20:00|1113.09|1112.59|1113.29|1112.79|1113.29|1112.79|1112.99|1112.49|0
1672406700000|2022-12-30 13:25:00|1113.24|1112.74|1113.34|1112.84|1113.44|1112.94|1113.24|1112.74|0
1672407000000|2022-12-30 13:30:00|1113.29|1112.79|1113.39|1112.89|1113.44|1112.94|1113.24|1112.74|0
1672407300000|2022-12-30 13:35:00|1113.44|1112.94|1113.64|1113.14|1113.79|1113.29|1113.39|1112.89|0
1672407600000|2022-12-30 13:40:00|1113.59|1113.09|1113.04|1112.54|1113.59|1113.09|1112.99|1112.49|4
1672407900000|2022-12-30 13:45:00|1113.09|1112.59|1113.19|1112.69|1113.19|1112.69|1113.04|1112.54|0
1672408200000|2022-12-30 13:50:00|1113.29|1112.79|1113.29|1112.79|1113.44|1112.94|1113.24|1112.74|0
1672408500000|2022-12-30 13:55:00|1113.34|1112.84|1113.04|1112.54|1113.34|1112.84|1112.69|1112.19|2
1672408800000|2022-12-30 14:00:00|1112.99|1112.49|1112.24|1111.74|1113.04|1112.54|1111.99|1111.49|1
1672409100000|2022-12-30 14:05:00|1112.19|1111.69|1111.99|1111.49|1112.34|1111.84|1111.99|1111.49|0
1672409400000|2022-12-30 14:10:00|1112.04|1111.54|1111.44|1110.94|1112.04|1111.54|1111.44|1110.94|2
1672409700000|2022-12-30 14:15:00|1111.49|1110.99|1111.84|1111.34|1112.39|1111.89|1111.44|1110.94|1
1672410000000|2022-12-30 14:20:00|1111.89|1111.39|1113.29|1112.79|1113.39|1112.89|1111.84|1111.34|4
1672410300000|2022-12-30 14:25:00|1113.34|1112.84|1113.09|1112.59|1113.49|1112.99|1112.89|1112.39|3
1672410600000|2022-12-30 14:30:00|1113.04|1112.54|1114.39|1113.89|1114.39|1113.89|1112.84|1112.34|0
1672410900000|2022-12-30 14:35:00|1114.34|1113.84|1114.39|1113.89|1115.34|1114.84|1114.24|1113.74|1
1672411200000|2022-12-30 14:40:00|1114.29|1113.79|1112.54|1112.04|1114.34|1113.84|1112.54|1112.04|1
1672411500000|2022-12-30 14:45:00|1112.44|1111.94|1110.44|1109.94|1112.44|1111.94|1110.09|1109.59|1
1672411800000|2022-12-30 14:50:00|1110.59|1110.09|1110.69|1110.19|1110.74|1110.24|1110.29|1109.79|0
1672412100000|2022-12-30 14:55:00|1110.64|1110.14|1110.19|1109.69|1110.74|1110.24|1109.94|1109.44|1
1672412400000|2022-12-30 15:00:00|1110.09|1109.59|1110.44|1109.94|1110.44|1109.94|1109.69|1109.19|2
1672412700000|2022-12-30 15:05:00|1110.39|1109.89|1110.19|1109.69|1111.14|1110.64|1109.84|1109.34|69
1672413000000|2022-12-30 15:10:00|1110.08|1109.58|1110.98|1110.48|1111.43|1110.93|1110.03|1109.53|31
1672413300000|2022-12-30 15:15:00|1110.93|1110.43|1112.57|1110.07|1112.57|1111.88|1110.68|1110.07|22
1672413600000|2022-12-30 15:20:00|1112.56|1110.06|1112.57|1110.07|1112.8|1110.3|1112.32|1109.82|0
1672413900000|2022-12-30 15:25:00|1112.56|1110.06|1111.86|1109.36|1112.57|1110.07|1111.85|1109.35|0
1672414200000|2022-12-30 15:30:00|1111.85|1109.35|1112.08|1109.58|1112.32|1109.82|1111.61|1109.11|39
1672414500000|2022-12-30 15:35:00|1112.09|1109.59|1111.85|1109.35|1112.32|1109.82|1111.85|1109.35|0
1672414800000|2022-12-30 15:40:00|1111.86|1109.36|1111.63|1109.13|1112.08|1109.58|1111.61|1109.11|0
1672415100000|2022-12-30 15:45:00|1111.62|1109.12|1112.13|1109.63|1112.36|1109.86|1111.39|1108.89|0
1672415400000|2022-12-30 15:50:00|1112.12|1109.62|1112.08|1109.58|1112.33|1109.83|1111.87|1109.37|0
1672415700000|2022-12-30 15:55:00|1111.85|1109.35|1111.38|1108.88|1112.09|1109.59|1111.15|1108.65|0
1672416000000|2022-12-30 16:00:00|1111.27|1108.77|1110.94|1108.44|1111.39|1108.89|1110.93|1108.43|0
1672416300000|2022-12-30 16:05:00|1110.93|1108.43|1111.17|1108.67|1111.17|1108.67|1110.48|1107.98|0
1672416600000|2022-12-30 16:10:00|1110.94|1108.44|1110.01|1107.51|1111.17|1108.67|1109.56|1107.06|0
1672416900000|2022-12-30 16:15:00|1110.02|1107.52|1108.64|1106.14|1110.02|1107.52|1108.64|1106.14|0
1672417200000|2022-12-30 16:20:00|1108.42|1105.92|1107.05|1104.55|1108.42|1105.92|1107.05|1104.55|0
1672417500000|2022-12-30 16:25:00|1106.82|1104.32|1106.37|1103.87|1106.83|1104.33|1106.14|1103.64|0
1672417800000|2022-12-30 16:30:00|1106.59|1104.09|1107.54|1105.04|1107.77|1105.27|1106.58|1104.08|0
1672418100000|2022-12-30 16:35:00|1107.76|1105.26|1108|1105.5|1108.01|1105.51|1107.53|1105.03|0
1672418400000|2022-12-30 16:40:00|1107.77|1105.27|1107.76|1105.26|1108|1105.5|1107.76|1105.26|0
1672418700000|2022-12-30 16:45:00|1107.77|1105.27|1107.53|1105.03|1108|1105.5|1107.53|1105.03|0
1672419000000|2022-12-30 16:50:00|1107.54|1105.04|1107.31|1104.81|1107.54|1105.04|1107.3|1104.8|0
1672419300000|2022-12-30 16:55:00|1107.32|1104.82|1108.02|1105.52|1108.02|1105.52|1107.07|1104.57|0
1672419600000|2022-12-30 17:00:00|1108.01|1105.51|1107.78|1105.28|1108.01|1105.51|1107.55|1105.05|0
1672419900000|2022-12-30 17:05:00|1107.55|1105.05|1107.33|1104.83|1107.56|1105.06|1107.32|1104.82|0
1672420200000|2022-12-30 17:10:00|1107.56|1105.06|1107.55|1105.05|1107.57|1105.07|1107.09|1104.59|0
1672420500000|2022-12-30 17:15:00|1107.56|1105.06|1107.56|1105.06|1107.8|1105.3|1107.56|1105.06|0
1672420800000|2022-12-30 17:20:00|1107.33|1104.83|1107.8|1105.3|1107.8|1105.3|1107.33|1104.83|0
1672421100000|2022-12-30 17:25:00|1107.79|1105.29|1107.79|1105.29|1108.02|1105.52|1107.56|1105.06|0
1672421400000|2022-12-30 17:30:00|1107.91|1105.41|1108.03|1105.53|1108.03|1105.53|1107.78|1105.28|0
1672421700000|2022-12-30 17:35:00|1107.8|1105.3|1107.78|1105.28|1108.27|1105.77|1107.78|1105.28|0
1672422000000|2022-12-30 17:40:00|1107.9|1105.4|1107.34|1104.84|1107.9|1105.4|1107.33|1104.83|0
1672422300000|2022-12-30 17:45:00|1107.56|1105.06|1107.79|1105.29|1107.8|1105.3|1107.56|1105.06|0
1672422600000|2022-12-30 17:50:00|1108.02|1105.52|1107.55|1105.05|1108.03|1105.53|1107.54|1105.04|0
1672422900000|2022-12-30 17:55:00|1107.54|1105.04|1108.03|1105.53|1108.03|1105.53|1107.31|1104.81|0
1672423200000|2022-12-30 18:00:00|1108.02|1105.52|1107.56|1105.06|1108.03|1105.53|1107.55|1105.05|0
1672423500000|2022-12-30 18:05:00|1107.55|1105.05|1107.55|1105.05|1107.79|1105.29|1107.32|1104.82|0
1672423800000|2022-12-30 18:10:00|1107.67|1105.17|1107.77|1105.27|1107.78|1105.28|1107.54|1105.04|0
1672424100000|2022-12-30 18:15:00|1107.78|1105.28|1107.06|1104.56|1107.78|1105.28|1107.06|1104.56|0
1672424400000|2022-12-30 18:20:00|1107.05|1104.55|1106.31|1103.81|1107.06|1104.56|1106.31|1103.81|0
1672424700000|2022-12-30 18:25:00|1106.3|1103.8|1106.56|1104.06|1106.57|1104.07|1105.83|1103.33|0
1672425000000|2022-12-30 18:30:00|1106.34|1103.84|1106.82|1104.32|1107.05|1104.55|1106.33|1103.83|0
1672425300000|2022-12-30 18:35:00|1107.05|1104.55|1107.04|1104.54|1107.29|1104.79|1106.81|1104.31|0
1672425600000|2022-12-30 18:40:00|1107.03|1104.53|1106.81|1104.31|1107.04|1104.54|1106.57|1104.07|0
1672425900000|2022-12-30 18:45:00|1106.8|1104.3|1106.57|1104.07|1106.81|1104.31|1106.56|1104.06|0
1672426200000|2022-12-30 18:50:00|1106.56|1104.06|1107.03|1104.53|1107.04|1104.54|1106.33|1103.83|0
1672426500000|2022-12-30 18:55:00|1107.02|1104.52|1106.79|1104.29|1107.03|1104.53|1106.56|1104.06|0
1672426800000|2022-12-30 19:00:00|1106.56|1104.06|1106.31|1103.81|1107.03|1104.53|1106.31|1103.81|0
1672427100000|2022-12-30 19:05:00|1106.3|1103.8|1106.07|1103.57|1106.55|1104.05|1105.85|1103.35|0
1672427400000|2022-12-30 19:10:00|1105.84|1103.34|1106.08|1103.58|1106.32|1103.82|1105.84|1103.34|0
1672427700000|2022-12-30 19:15:00|1106.07|1103.57|1105.85|1103.35|1106.08|1103.58|1105.61|1103.11|0
1672428000000|2022-12-30 19:20:00|1105.84|1103.34|1105.85|1103.35|1106.08|1103.58|1105.62|1103.12|0
1672428300000|2022-12-30 19:25:00|1105.84|1103.34|1106.32|1103.82|1106.33|1103.83|1105.84|1103.34|0
1672428600000|2022-12-30 19:30:00|1106.09|1103.59|1106.79|1104.29|1106.79|1104.29|1106.09|1103.59|0
1672428900000|2022-12-30 19:35:00|1106.56|1104.06|1106.32|1103.82|1106.56|1104.06|1106.31|1103.81|0
1672429200000|2022-12-30 19:40:00|1106.33|1103.83|1106.32|1103.82|1106.33|1103.83|1106.08|1103.58|0
1672429500000|2022-12-30 19:45:00|1106.33|1103.83|1106.07|1103.57|1106.56|1104.06|1105.84|1103.34|0
1672429800000|2022-12-30 19:50:00|1106.08|1103.58|1106.55|1104.05|1106.79|1104.29|1106.07|1103.57|0
1672430100000|2022-12-30 19:55:00|1106.32|1103.82|1106.55|1104.05|1106.56|1104.06|1106.08|1103.58|0
1672430400000|2022-12-30 20:00:00|1106.54|1104.04|1107.49|1104.99|1107.73|1105.23|1106.32|1103.82|0
1672430700000|2022-12-30 20:05:00|1107.5|1105|1107.96|1105.46|1107.96|1105.46|1107.48|1104.98|0
1672431000000|2022-12-30 20:10:00|1107.95|1105.45|1108.45|1105.95|1108.69|1106.19|1107.95|1105.45|0
1672431300000|2022-12-30 20:15:00|1108.68|1106.18|1108.23|1105.73|1108.94|1106.44|1108.23|1105.73|0
1672431600000|2022-12-30 20:20:00|1108.46|1105.96|1108.45|1105.95|1108.92|1106.42|1108.44|1105.94|0
1672431900000|2022-12-30 20:25:00|1108.44|1105.94|1108.21|1105.71|1108.45|1105.95|1107.98|1105.48|0
1672432200000|2022-12-30 20:30:00|1108.2|1105.7|1108.94|1106.44|1108.94|1106.44|1108.2|1105.7|0
1672432500000|2022-12-30 20:35:00|1108.93|1106.43|1108.94|1106.44|1108.94|1106.44|1108.47|1105.97|0
1672432800000|2022-12-30 20:40:00|1108.93|1106.43|1108.71|1106.21|1108.95|1106.45|1108.7|1106.2|0
1672433100000|2022-12-30 20:45:00|1108.94|1106.44|1109.45|1106.95|1109.45|1106.95|1108.71|1106.21|0
1672433400000|2022-12-30 20:50:00|1109.46|1106.96|1109.92|1107.42|1109.93|1107.43|1109.45|1106.95|0
1672433700000|2022-12-30 20:55:00|1109.93|1107.43|1107.21|1104.71|1109.93|1107.43|1106.74|1104.24|0
1672434000000|2022-12-30 21:00:00|1107.08|1104.58|1107.66|1105.16|1107.8|1105.3|1106.82|1104.32|0
1672434300000|2022-12-30 21:05:00|1107.67|1105.17|1107.62|1105.12|1107.8|1105.3|1107.45|1104.95|0
1672434600000|2022-12-30 21:10:00|1107.66|1105.16|1108.25|1105.75|1108.48|1105.98|1107.66|1105.16|0
1672434900000|2022-12-30 21:15:00|1108.27|1105.77|1108.34|1105.84|1108.48|1105.98|1108.16|1105.66|0
1672435200000|2022-12-30 21:20:00|1108.32|1105.82|1108.25|1105.75|1108.32|1105.82|1108.2|1105.7|0
1672435500000|2022-12-30 21:25:00|1108.27|1105.77|1108.2|1105.7|1108.3|1105.8|1108.2|1105.7|0
1672435800000|2022-12-30 21:30:00|1108.25|1105.75|1108.3|1105.8|1108.39|1105.89|1108.25|1105.75|0
1672436100000|2022-12-30 21:35:00|1108.27|1105.77|1108.11|1105.61|1108.3|1105.8|1108.11|1105.61|0
1672436400000|2022-12-30 21:40:00|1108.16|1105.66|1108.16|1105.66|1108.2|1105.7|1108.16|1105.66|0
1672436700000|2022-12-30 21:45:00|1108.15|1105.65|1108.11|1105.61|1108.2|1105.7|1108.04|1105.54|0
1672437000000|2022-12-30 21:50:00|1108.13|1105.63|1108.25|1105.75|1108.25|1105.75|1108.13|1105.63|0
1672437300000|2022-12-30 21:55:00|1108.2|1105.7|1108.3|1105.8|1108.37|1105.87|1108.2|1105.7|0
1672437600000|2022-12-30 22:00:00|1108.27|1105.77|1108.27|1105.77|1108.27|1105.77|1108.27|1105.77|0
1672646700000|2023-01-02 08:05:00|1118.58|1116.08|1118.33|1115.83|1118.58|1116.08|1118.23|1115.73|0
1672647600000|2023-01-02 08:20:00|1117.98|1117.48|1118.18|1117.68|1118.18|1117.68|1117.58|1117.08|0
1672647900000|2023-01-02 08:25:00|1118.08|1117.58|1118.03|1117.53|1118.23|1117.73|1117.33|1116.83|0
1672648200000|2023-01-02 08:30:00|1117.98|1117.48|1118.23|1117.73|1118.28|1117.78|1117.58|1117.08|1
1672648500000|2023-01-02 08:35:00|1118.28|1117.78|1118.83|1118.33|1119.28|1118.78|1118.28|1117.78|0
1672648800000|2023-01-02 08:40:00|1118.93|1118.43|1119.78|1119.28|1120.38|1119.88|1118.93|1118.43|0
1672649100000|2023-01-02 08:45:00|1119.83|1119.33|1119.43|1118.93|1119.83|1119.33|1119.23|1118.73|0
1672649400000|2023-01-02 08:50:00|1119.54|1119.04|1119.09|1118.59|1120.44|1119.94|1119.04|1118.54|0
1672649700000|2023-01-02 08:55:00|1119.04|1118.54|1119.29|1118.79|1119.39|1118.89|1118.39|1117.89|0
1672650000000|2023-01-02 09:00:00|1119.24|1118.74|1119.14|1118.64|1119.39|1118.89|1118.94|1118.44|0
1672650300000|2023-01-02 09:05:00|1119.19|1118.69|1119.69|1119.19|1120.04|1119.54|1119.04|1118.54|0
1672650600000|2023-01-02 09:10:00|1119.74|1119.24|1119.54|1119.04|1119.74|1119.24|1119.34|1118.84|0
1672650900000|2023-01-02 09:15:00|1119.59|1119.09|1119.14|1118.64|1119.79|1119.29|1118.99|1118.49|0
1672651200000|2023-01-02 09:20:00|1119.19|1118.69|1119.89|1119.39|1119.94|1119.44|1119.19|1118.69|0
1672651500000|2023-01-02 09:25:00|1119.84|1119.34|1120.64|1120.14|1120.74|1120.24|1119.69|1119.19|0
1672651800000|2023-01-02 09:30:00|1120.54|1120.04|1120.74|1120.24|1121.04|1120.54|1120.49|1119.99|7
1672652100000|2023-01-02 09:35:00|1120.69|1120.19|1121.09|1120.59|1121.44|1120.94|1120.54|1120.04|2
1672652400000|2023-01-02 09:40:00|1121.04|1120.54|1119.74|1119.24|1121.14|1120.64|1119.64|1119.14|0
1672652700000|2023-01-02 09:45:00|1119.79|1119.29|1117.49|1116.99|1119.79|1119.29|1117.39|1116.89|0
1672653000000|2023-01-02 09:50:00|1117.44|1116.94|1118.24|1117.74|1118.34|1117.84|1117.29|1116.79|0
1672653300000|2023-01-02 09:55:00|1118.19|1117.69|1118.49|1117.99|1118.69|1118.19|1118.19|1117.69|0
1672653600000|2023-01-02 10:00:00|1118.54|1118.04|1118.79|1118.29|1118.84|1118.34|1118.49|1117.99|0
1672653900000|2023-01-02 10:05:00|1118.74|1118.24|1118.59|1118.09|1118.89|1118.39|1118.44|1117.94|0
1672654200000|2023-01-02 10:10:00|1118.69|1118.19|1118.59|1118.09|1118.69|1118.19|1117.99|1117.49|0
1672654500000|2023-01-02 10:15:00|1118.54|1118.04|1118.44|1117.94|1118.59|1118.09|1118.19|1117.69|0
1672654800000|2023-01-02 10:20:00|1118.49|1117.99|1119.09|1118.59|1119.19|1118.69|1118.49|1117.99|0
1672655100000|2023-01-02 10:25:00|1119.14|1118.64|1118.79|1118.29|1119.19|1118.69|1118.64|1118.14|1
1672655400000|2023-01-02 10:30:00|1118.89|1118.39|1118.79|1118.29|1119.14|1118.64|1118.69|1118.19|0
1672655700000|2023-01-02 10:35:00|1118.84|1118.34|1119.29|1118.79|1119.54|1119.04|1118.84|1118.34|0
1672656000000|2023-01-02 10:40:00|1119.24|1118.74|1119.09|1118.59|1119.34|1118.84|1118.99|1118.49|0
1672656300000|2023-01-02 10:45:00|1119.04|1118.54|1118.64|1118.14|1119.09|1118.59|1118.49|1117.99|0
1672656600000|2023-01-02 10:50:00|1118.69|1118.19|1118.49|1117.99|1119.09|1118.59|1118.44|1117.94|0
1672656900000|2023-01-02 10:55:00|1118.44|1117.94|1118.59|1118.09|1118.59|1118.09|1118.29|1117.79|0
1672657200000|2023-01-02 11:00:00|1118.49|1117.99|1118.99|1118.49|1118.99|1118.49|1118.19|1117.69|0
1672657500000|2023-01-02 11:05:00|1119.09|1118.59|1119.69|1119.19|1119.69|1119.19|1118.99|1118.49|2
1672657800000|2023-01-02 11:10:00|1119.74|1119.24|1119.19|1118.69|1119.79|1119.29|1119.14|1118.64|0
1672658100000|2023-01-02 11:15:00|1119.14|1118.64|1119.69|1119.19|1119.74|1119.24|1119.04|1118.54|0
1672658400000|2023-01-02 11:20:00|1119.64|1119.14|1119.84|1119.34|1119.84|1119.34|1119.59|1119.09|0
1672658700000|2023-01-02 11:25:00|1119.79|1119.29|1119.69|1119.19|1119.94|1119.44|1119.64|1119.14|0
1672659000000|2023-01-02 11:30:00|1119.74|1119.24|1119.89|1119.39|1119.94|1119.44|1119.49|1118.99|0
1672659300000|2023-01-02 11:35:00|1119.94|1119.44|1119.79|1119.29|1119.94|1119.44|1119.74|1119.24|0
1672659600000|2023-01-02 11:40:00|1119.84|1119.34|1119.24|1118.74|1119.94|1119.44|1119.24|1118.74|0
1672659900000|2023-01-02 11:45:00|1119.29|1118.79|1119.79|1119.29|1119.84|1119.34|1119.19|1118.69|0
1672660200000|2023-01-02 11:50:00|1119.84|1119.34|1119.24|1118.74|1119.99|1119.49|1119.19|1118.69|0
1672660500000|2023-01-02 11:55:00|1119.19|1118.69|1118.24|1117.74|1119.19|1118.69|1118.14|1117.64|4
1672660800000|2023-01-02 12:00:00|1118.29|1117.79|1118.09|1117.59|1118.34|1117.84|1117.84|1117.34|0
1672661100000|2023-01-02 12:05:00|1118.14|1117.64|1118.04|1117.54|1118.34|1117.84|1117.99|1117.49|0
1672661400000|2023-01-02 12:10:00|1118.09|1117.59|1118.24|1117.74|1118.39|1117.89|1117.99|1117.49|0
1672661700000|2023-01-02 12:15:00|1118.19|1117.69|1118.89|1118.39|1118.89|1118.39|1118.19|1117.69|0
1672662000000|2023-01-02 12:20:00|1118.99|1118.49|1119.19|1118.69|1119.39|1118.89|1118.99|1118.49|0
1672662300000|2023-01-02 12:25:00|1119.29|1118.79|1119.04|1118.54|1119.39|1118.89|1118.84|1118.34|0
1672662600000|2023-01-02 12:30:00|1118.99|1118.49|1119.19|1118.69|1119.29|1118.79|1118.89|1118.39|0
1672662900000|2023-01-02 12:35:00|1119.24|1118.74|1117.89|1117.39|1119.34|1118.84|1117.89|1117.39|0
1672663200000|2023-01-02 12:40:00|1118|1117.5|1117.85|1117.35|1118.1|1117.6|1117.75|1117.25|0
1672663500000|2023-01-02 12:45:00|1117.75|1117.25|1117.8|1117.3|1117.8|1117.3|1117.15|1116.65|0
1672663800000|2023-01-02 12:50:00|1117.75|1117.25|1118.55|1118.05|1118.6|1118.1|1117.75|1117.25|0
1672664100000|2023-01-02 12:55:00|1118.6|1118.1|1118.2|1117.7|1118.7|1118.2|1118.1|1117.6|0
1672664400000|2023-01-02 13:00:00|1118.15|1117.65|1117.6|1117.1|1118.15|1117.65|1117.55|1117.05|0
1672664700000|2023-01-02 13:05:00|1117.5|1117|1117.4|1116.9|1117.55|1117.05|1117.35|1116.85|0
1672665000000|2023-01-02 13:10:00|1117.35|1116.85|1117.2|1116.7|1117.4|1116.9|1116.85|1116.35|0
1672665300000|2023-01-02 13:15:00|1117.15|1116.65|1116.3|1115.8|1117.2|1116.7|1116.25|1115.75|0
1672665600000|2023-01-02 13:20:00|1116.4|1115.9|1116.5|1116|1116.6|1116.1|1116.3|1115.8|0
1672665900000|2023-01-02 13:25:00|1116.55|1116.05|1116.9|1116.4|1117.05|1116.55|1116.3|1115.8|0
1672666200000|2023-01-02 13:30:00|1116.85|1116.35|1117.2|1116.7|1117.3|1116.8|1116.85|1116.35|0
1672666500000|2023-01-02 13:35:00|1117.15|1116.65|1116.5|1116|1117.15|1116.65|1116.45|1115.95|0
1672666800000|2023-01-02 13:40:00|1116.4|1115.9|1117.1|1116.6|1117.2|1116.7|1116.4|1115.9|0
1672667100000|2023-01-02 13:45:00|1117.05|1116.55|1116.65|1116.15|1117.3|1116.8|1116.55|1116.05|6
1672667400000|2023-01-02 13:50:00|1116.7|1116.2|1116|1115.5|1116.7|1116.2|1115.75|1115.25|6
1672667700000|2023-01-02 13:55:00|1116.05|1115.55|1117|1116.5|1117.05|1116.55|1116|1115.5|0
1672668000000|2023-01-02 14:00:00|1117.05|1116.55|1117.1|1116.6|1117.25|1116.75|1116.85|1116.35|0
1672668300000|2023-01-02 14:05:00|1117.15|1116.65|1117.2|1116.7|1117.85|1117.35|1117.1|1116.6|0
1672668600000|2023-01-02 14:10:00|1117.15|1116.65|1116.35|1115.85|1117.25|1116.75|1116.25|1115.75|10
1672668900000|2023-01-02 14:15:00|1116.25|1115.75|1117.05|1116.55|1117.05|1116.55|1116.25|1115.75|1
1672669200000|2023-01-02 14:20:00|1117|1116.5|1117.5|1117|1117.5|1117|1116.95|1116.45|0
1672669500000|2023-01-02 14:25:00|1117.55|1117.05|1118.05|1117.55|1118.6|1118.1|1117.55|1117.05|0
1672669800000|2023-01-02 14:30:00|1118|1117.5|1118|1117.5|1118.05|1117.55|1117.3|1116.8|0
1672670100000|2023-01-02 14:35:00|1118.05|1117.55|1118|1117.5|1118.45|1117.95|1117.8|1117.3|0
1672670400000|2023-01-02 14:40:00|1118.1|1117.6|1118|1117.5|1118.35|1117.85|1117.6|1117.1|0
1672670700000|2023-01-02 14:45:00|1118.05|1117.55|1118.75|1118.25|1118.9|1118.4|1117.9|1117.4|0
1672671000000|2023-01-02 14:50:00|1118.7|1118.2|1119.05|1118.55|1119.45|1118.95|1118.7|1118.2|0
1672671300000|2023-01-02 14:55:00|1119|1118.5|1118.05|1117.55|1119.4|1118.9|1118|1117.5|0
1672671600000|2023-01-02 15:00:00|1118.1|1117.6|1118.1|1117.6|1118.4|1117.9|1117.8|1117.3|0
1672671900000|2023-01-02 15:05:00|1118.05|1117.55|1118.05|1117.55|1118.25|1117.75|1117.85|1117.35|0
1672672200000|2023-01-02 15:10:00|1118.02|1117.52|1117.97|1117.47|1118.12|1117.62|1117.67|1117.17|1
1672672500000|2023-01-02 15:15:00|1117.92|1117.42|1120.07|1117.57|1120.07|1118.77|1117.77|1117.27|5
1672700400000|2023-01-02 23:00:00|1124.43|1121.93|1121.01|1118.51|1124.54|1122.04|1120.98|1118.48|0
1672700700000|2023-01-02 23:05:00|1121.05|1118.55|1108.99|1106.49|1121.8|1119.3|1108.81|1106.31|0
1672701000000|2023-01-02 23:10:00|1109|1106.5|1106.64|1104.14|1109.11|1106.61|1106.55|1104.05|0
1672701300000|2023-01-02 23:15:00|1106.67|1104.17|1106.2|1103.7|1106.83|1104.33|1105.97|1103.47|0
1672701600000|2023-01-02 23:20:00|1106.22|1103.72|1118.42|1115.92|1118.46|1115.96|1106.15|1103.65|0
1672701900000|2023-01-02 23:25:00|1118.44|1115.94|1119.01|1116.51|1120.18|1117.68|1118.44|1115.94|0
1672702200000|2023-01-02 23:30:00|1119.02|1116.52|1118.92|1116.42|1119.15|1116.65|1118.71|1116.21|0
1672702500000|2023-01-02 23:35:00|1118.9|1116.4|1119.42|1116.92|1119.46|1116.96|1118.64|1116.14|0
1672702800000|2023-01-02 23:40:00|1119.44|1116.94|1119.64|1117.14|1119.83|1117.33|1119.32|1116.82|0
1672703100000|2023-01-02 23:45:00|1119.6|1117.1|1119.36|1116.86|1119.74|1117.24|1119.2|1116.7|0
1672703400000|2023-01-02 23:50:00|1119.39|1116.89|1119.29|1116.79|1119.5|1117|1119.2|1116.7|0
1672703700000|2023-01-02 23:55:00|1119.32|1116.82|1119.69|1117.19|1119.74|1117.24|1119.32|1116.82|0
1672704000000|2023-01-03 00:00:00|1119.64|1117.14|1119.29|1116.79|1119.74|1117.24|1119.25|1116.75|0
1672704300000|2023-01-03 00:05:00|1119.3|1116.8|1119.34|1116.84|1119.43|1116.93|1119.2|1116.7|0
1672704600000|2023-01-03 00:10:00|1119.29|1116.79|1117.01|1114.51|1119.75|1117.25|1116.97|1114.47|0
1672704900000|2023-01-03 00:15:00|1116.97|1114.47|1115.2|1112.7|1117.01|1114.51|1114.51|1112.01|0
1672705200000|2023-01-03 00:20:00|1115.09|1112.59|1115.43|1112.93|1115.66|1113.16|1114.97|1112.47|0
1672705500000|2023-01-03 00:25:00|1115.42|1112.92|1115.64|1113.14|1115.88|1113.38|1115.18|1112.68|0
1672705800000|2023-01-03 00:30:00|1115.41|1112.91|1116.78|1114.28|1116.78|1114.28|1115.41|1112.91|0
1672706100000|2023-01-03 00:35:00|1116.56|1114.06|1116.77|1114.27|1116.78|1114.28|1116.32|1113.82|0
1672706400000|2023-01-03 00:40:00|1116.55|1114.05|1116.31|1113.81|1116.77|1114.27|1116.09|1113.59|0
1672706700000|2023-01-03 00:45:00|1116.09|1113.59|1116.09|1113.59|1116.32|1113.82|1116.08|1113.58|0
1672707000000|2023-01-03 00:50:00|1116.08|1113.58|1115.73|1113.23|1116.31|1113.81|1115.38|1112.88|0
1672707300000|2023-01-03 00:55:00|1115.61|1113.11|1115.14|1112.64|1115.72|1113.22|1114.91|1112.41|0
1672707600000|2023-01-03 01:00:00|1114.91|1112.41|1114.44|1111.94|1115.13|1112.63|1114.2|1111.7|0
1672707900000|2023-01-03 01:05:00|1114.21|1111.71|1112.62|1110.12|1114.32|1111.82|1112.38|1109.88|0
1672708200000|2023-01-03 01:10:00|1112.61|1110.11|1113.07|1110.57|1113.3|1110.8|1112.04|1109.54|0
1672708500000|2023-01-03 01:15:00|1113.06|1110.56|1112.62|1110.12|1113.31|1110.81|1112.39|1109.89|0
1672708800000|2023-01-03 01:20:00|1112.5|1110|1110.13|1107.63|1112.62|1110.12|1109.56|1107.06|0
1672709100000|2023-01-03 01:25:00|1109.9|1107.4|1110.35|1107.85|1110.36|1107.86|1109.9|1107.4|0
1672709400000|2023-01-03 01:30:00|1110.24|1107.74|1111.27|1108.77|1111.28|1108.78|1110.12|1107.62|0
1672709700000|2023-01-03 01:35:00|1111.04|1108.54|1111.05|1108.55|1111.28|1108.78|1110.81|1108.31|0
1672710000000|2023-01-03 01:40:00|1111.04|1108.54|1111.97|1109.47|1111.97|1109.47|1110.82|1108.32|0
1672710300000|2023-01-03 01:45:00|1111.74|1109.24|1112.19|1109.69|1112.2|1109.7|1111.51|1109.01|0
1672710600000|2023-01-03 01:50:00|1112.08|1109.58|1111.74|1109.24|1112.2|1109.7|1111.28|1108.78|0
1672710900000|2023-01-03 01:55:00|1111.75|1109.25|1113.12|1110.62|1113.35|1110.85|1111.74|1109.24|0
1672711200000|2023-01-03 02:00:00|1113.11|1110.61|1113.13|1110.63|1113.13|1110.63|1112.43|1109.93|0
1672711500000|2023-01-03 02:05:00|1113.12|1110.62|1113.12|1110.62|1113.24|1110.74|1112.89|1110.39|0
1672711800000|2023-01-03 02:10:00|1112.89|1110.39|1113.34|1110.84|1113.81|1111.31|1112.89|1110.39|0
1672712100000|2023-01-03 02:15:00|1113.11|1110.61|1113.58|1111.08|1113.58|1111.08|1112.88|1110.38|0
1672712400000|2023-01-03 02:20:00|1113.57|1111.07|1114.27|1111.77|1114.27|1111.77|1113.57|1111.07|0
1672712700000|2023-01-03 02:25:00|1114.26|1111.76|1114.49|1111.99|1114.72|1112.22|1114.26|1111.76|0
1672713000000|2023-01-03 02:30:00|1114.26|1111.76|1114.72|1112.22|1114.73|1112.23|1114.03|1111.53|0
1672713300000|2023-01-03 02:35:00|1114.73|1112.23|1116.32|1113.82|1116.32|1113.82|1114.5|1112|0
1672713600000|2023-01-03 02:40:00|1116.33|1113.83|1114.92|1112.42|1117|1114.5|1113.89|1111.39|0
1672713900000|2023-01-03 02:45:00|1115.14|1112.64|1114.23|1111.73|1115.14|1112.64|1114|1111.5|0
1672714200000|2023-01-03 02:50:00|1114.46|1111.96|1114.01|1111.51|1114.47|1111.97|1114.01|1111.51|0
1672714500000|2023-01-03 02:55:00|1114|1111.5|1113.78|1111.28|1114.01|1111.51|1113.55|1111.05|0
1672714800000|2023-01-03 03:00:00|1114.01|1111.51|1113.89|1111.39|1114.01|1111.51|1113.32|1110.82|0
1672715100000|2023-01-03 03:05:00|1113.78|1111.28|1114.45|1111.95|1114.46|1111.96|1113.78|1111.28|0
1672715400000|2023-01-03 03:10:00|1114.46|1111.96|1113.55|1111.05|1114.69|1112.19|1113.55|1111.05|0
1672715700000|2023-01-03 03:15:00|1113.78|1111.28|1113.66|1111.16|1113.78|1111.28|1113.32|1110.82|0
1672716000000|2023-01-03 03:20:00|1113.55|1111.05|1114.01|1111.51|1114.24|1111.74|1113.55|1111.05|0
1672716300000|2023-01-03 03:25:00|1113.89|1111.39|1114.01|1111.51|1114.01|1111.51|1113.78|1111.28|0
1672716600000|2023-01-03 03:30:00|1113.9|1111.4|1114.36|1111.86|1114.47|1111.97|1113.78|1111.28|0
1672716900000|2023-01-03 03:35:00|1114.25|1111.75|1114.02|1111.52|1114.25|1111.75|1114.02|1111.52|0
1672717200000|2023-01-03 03:40:00|1114.14|1111.64|1114.03|1111.53|1114.26|1111.76|1114.02|1111.52|0
1672717500000|2023-01-03 03:45:00|1114.14|1111.64|1114.49|1111.99|1114.5|1112|1114.03|1111.53|0
1672717800000|2023-01-03 03:50:00|1114.26|1111.76|1114.48|1111.98|1114.48|1111.98|1114.26|1111.76|0
1672718100000|2023-01-03 03:55:00|1114.49|1111.99|1114.71|1112.21|1114.71|1112.21|1114.48|1111.98|0
1672718400000|2023-01-03 04:00:00|1114.72|1112.22|1114.48|1111.98|1114.94|1112.44|1114.48|1111.98|0
1672718700000|2023-01-03 04:05:00|1114.49|1111.99|1114.02|1111.52|1114.6|1112.1|1114.02|1111.52|0
1672719000000|2023-01-03 04:10:00|1114.13|1111.63|1114.25|1111.75|1114.25|1111.75|1114.02|1111.52|0
1672719300000|2023-01-03 04:15:00|1114.26|1111.76|1114.37|1111.87|1114.48|1111.98|1114.25|1111.75|0
1672719600000|2023-01-03 04:20:00|1114.48|1111.98|1114.25|1111.75|1114.48|1111.98|1114.25|1111.75|0
1672719900000|2023-01-03 04:25:00|1114.26|1111.76|1114.26|1111.76|1114.48|1111.98|1114.25|1111.75|0
1672720200000|2023-01-03 04:30:00|1114.49|1111.99|1114.26|1111.76|1114.49|1111.99|1114.26|1111.76|0
1672720500000|2023-01-03 04:35:00|1114.27|1111.77|1114.26|1111.76|1114.49|1111.99|1114.26|1111.76|0
1672720800000|2023-01-03 04:40:00|1114.03|1111.53|1113.81|1111.31|1114.04|1111.54|1113.81|1111.31|0
1672721100000|2023-01-03 04:45:00|1113.92|1111.42|1113.8|1111.3|1113.92|1111.42|1113.8|1111.3|0
1672721400000|2023-01-03 04:50:00|1113.81|1111.31|1113.8|1111.3|1113.81|1111.31|1113.8|1111.3|0
1672721700000|2023-01-03 04:55:00|1113.57|1111.07|1113.35|1110.85|1113.58|1111.08|1113.34|1110.84|0
1672722000000|2023-01-03 05:00:00|1113.34|1110.84|1113.81|1111.31|1114.03|1111.53|1113.34|1110.84|0
1672722300000|2023-01-03 05:05:00|1113.8|1111.3|1114.25|1111.75|1114.26|1111.76|1113.8|1111.3|0
1672722600000|2023-01-03 05:10:00|1114.26|1111.76|1114.72|1112.22|1114.72|1112.22|1114.26|1111.76|0
1672722900000|2023-01-03 05:15:00|1114.49|1111.99|1114.71|1112.21|1114.95|1112.45|1114.49|1111.99|0
1672723200000|2023-01-03 05:20:00|1114.49|1111.99|1114.49|1111.99|1114.72|1112.22|1114.26|1111.76|0
1672723500000|2023-01-03 05:25:00|1114.48|1111.98|1114.03|1111.53|1114.49|1111.99|1114.03|1111.53|0
1672723800000|2023-01-03 05:30:00|1114.25|1111.75|1114.26|1111.76|1114.49|1111.99|1114.03|1111.53|0
1672724100000|2023-01-03 05:35:00|1114.27|1111.77|1115.08|1112.58|1115.43|1112.93|1114.27|1111.77|0
1672724400000|2023-01-03 05:40:00|1115.19|1112.69|1115.42|1112.92|1115.43|1112.93|1114.96|1112.46|0
1672724700000|2023-01-03 05:45:00|1115.43|1112.93|1114.75|1112.25|1115.43|1112.93|1114.75|1112.25|0
1672725000000|2023-01-03 05:50:00|1114.86|1112.36|1114.74|1112.24|1114.97|1112.47|1114.74|1112.24|0
1672725300000|2023-01-03 05:55:00|1114.85|1112.35|1114.97|1112.47|1114.97|1112.47|1114.74|1112.24|0
1672725600000|2023-01-03 06:00:00|1114.74|1112.24|1114.51|1112.01|1114.97|1112.47|1114.28|1111.78|0
1672725900000|2023-01-03 06:05:00|1114.28|1111.78|1114.4|1111.9|1114.52|1112.02|1114.28|1111.78|0
1672726200000|2023-01-03 06:10:00|1114.52|1112.02|1114.29|1111.79|1114.52|1112.02|1114.06|1111.56|0
1672726500000|2023-01-03 06:15:00|1114.52|1112.02|1114.3|1111.8|1114.52|1112.02|1114.07|1111.57|0
1672726800000|2023-01-03 06:20:00|1114.29|1111.79|1114.53|1112.03|1114.53|1112.03|1114.07|1111.57|0
1672727100000|2023-01-03 06:25:00|1114.3|1111.8|1114.53|1112.03|1114.54|1112.04|1114.3|1111.8|0
1672727400000|2023-01-03 06:30:00|1114.76|1112.26|1114.75|1112.25|1115.21|1112.71|1114.53|1112.03|0
1672727700000|2023-01-03 06:35:00|1114.76|1112.26|1112.92|1110.42|1114.98|1112.48|1112.92|1110.42|0
1672728000000|2023-01-03 06:40:00|1113.03|1110.53|1112.69|1110.19|1113.03|1110.53|1112.69|1110.19|0
1672728300000|2023-01-03 06:45:00|1112.46|1109.96|1112.24|1109.74|1112.47|1109.97|1112.23|1109.73|0
1672728600000|2023-01-03 06:50:00|1112.01|1109.51|1112.47|1109.97|1112.47|1109.97|1111.56|1109.06|0
1672728900000|2023-01-03 06:55:00|1112.46|1109.96|1113.16|1110.66|1113.16|1110.66|1112.46|1109.96|0
1672729200000|2023-01-03 07:00:00|1112.71|1110.21|1112.7|1110.2|1113.62|1111.12|1112.69|1110.19|0
1672729500000|2023-01-03 07:05:00|1112.69|1110.19|1115.46|1112.96|1115.69|1113.19|1112.24|1109.74|0
1672729800000|2023-01-03 07:10:00|1115.24|1112.74|1116.7|1114.2|1116.92|1114.42|1115.01|1112.51|0
1672730100000|2023-01-03 07:15:00|1116.69|1114.19|1117.16|1114.66|1117.38|1114.88|1116.69|1114.19|0
1672730400000|2023-01-03 07:20:00|1117.15|1114.65|1116.92|1114.42|1117.15|1114.65|1116.47|1113.97|0
1672730700000|2023-01-03 07:25:00|1117.15|1114.65|1117.39|1114.89|1117.51|1115.01|1116.92|1114.42|0
1672731000000|2023-01-03 07:30:00|1117.4|1114.9|1117.85|1115.35|1117.86|1115.36|1117.17|1114.67|0
1672731300000|2023-01-03 07:35:00|1117.63|1115.13|1117.85|1115.35|1118.08|1115.58|1117.62|1115.12|0
1672731600000|2023-01-03 07:40:00|1118.07|1115.57|1118.1|1115.6|1118.33|1115.83|1117.84|1115.34|0
1672731900000|2023-01-03 07:45:00|1118.11|1115.61|1118.55|1116.05|1118.56|1116.06|1117.87|1115.37|0
1672732200000|2023-01-03 07:50:00|1118.33|1115.83|1118.78|1116.28|1119.01|1116.51|1118.09|1115.59|0
1672732500000|2023-01-03 07:55:00|1118.79|1116.29|1120.39|1117.89|1120.39|1117.89|1118.79|1116.29|0
1672732800000|2023-01-03 08:00:00|1120.16|1117.66|1122.77|1122.27|1125.27|1124.77|1119.93|1117.43|0
1672733100000|2023-01-03 08:05:00|1122.67|1122.17|1122.92|1122.42|1123.37|1122.87|1122.07|1121.57|0
1672733400000|2023-01-03 08:10:00|1122.87|1122.37|1123.87|1123.37|1124.57|1124.07|1122.17|1121.67|0
1672733700000|2023-01-03 08:15:00|1123.92|1123.42|1126.32|1125.82|1126.87|1126.37|1123.87|1123.37|22
1672734000000|2023-01-03 08:20:00|1126.37|1125.87|1124.57|1124.07|1126.37|1125.87|1124.57|1124.07|18
1672734300000|2023-01-03 08:25:00|1124.52|1124.02|1123.27|1122.77|1125.07|1124.57|1123.07|1122.57|1
1672734600000|2023-01-03 08:30:00|1123.17|1122.67|1123.77|1123.27|1124.57|1124.07|1122.87|1122.37|1
1672734900000|2023-01-03 08:35:00|1123.87|1123.37|1124.52|1124.02|1125.12|1124.62|1123.87|1123.37|1
1672735200000|2023-01-03 08:40:00|1124.47|1123.97|1125.02|1124.52|1125.12|1124.62|1124.42|1123.92|0
1672735500000|2023-01-03 08:45:00|1125.07|1124.57|1125.72|1125.22|1125.77|1125.27|1124.97|1124.47|0
1672735800000|2023-01-03 08:50:00|1125.74|1125.24|1125.94|1125.44|1126.04|1125.54|1125.54|1125.04|3
1672736100000|2023-01-03 08:55:00|1125.99|1125.49|1126.69|1126.19|1126.99|1126.49|1125.99|1125.49|8
1672736400000|2023-01-03 09:00:00|1126.74|1126.24|1126.29|1125.79|1127.39|1126.89|1125.94|1125.44|0
1672736700000|2023-01-03 09:05:00|1126.24|1125.74|1125.99|1125.49|1126.34|1125.84|1125.14|1124.64|0
1672737000000|2023-01-03 09:10:00|1126.04|1125.54|1125.74|1125.24|1126.84|1126.34|1125.74|1125.24|0
1672737300000|2023-01-03 09:15:00|1125.69|1125.19|1125.84|1125.34|1127.04|1126.54|1125.54|1125.04|0
1672737600000|2023-01-03 09:20:00|1125.94|1125.44|1125.69|1125.19|1126.54|1126.04|1124.99|1124.49|0
1672737900000|2023-01-03 09:25:00|1125.74|1125.24|1123.64|1123.14|1125.79|1125.29|1123.44|1122.94|0
1672738200000|2023-01-03 09:30:00|1123.74|1123.24|1123.34|1122.84|1124.24|1123.74|1123.24|1122.74|0
1672738500000|2023-01-03 09:35:00|1123.29|1122.79|1122.94|1122.44|1123.34|1122.84|1122.39|1121.89|0
1672738800000|2023-01-03 09:40:00|1122.99|1122.49|1122.44|1121.94|1123.44|1122.94|1122.04|1121.54|0
1672739100000|2023-01-03 09:45:00|1122.34|1121.84|1122.14|1121.64|1122.74|1122.24|1121.84|1121.34|0
1672739400000|2023-01-03 09:50:00|1122.04|1121.54|1120.89|1120.39|1122.04|1121.54|1120.74|1120.24|0
1672739700000|2023-01-03 09:55:00|1120.94|1120.44|1119.84|1119.34|1120.94|1120.44|1119.69|1119.19|2
1672740000000|2023-01-03 10:00:00|1119.79|1119.29|1118.99|1118.49|1120.04|1119.54|1118.94|1118.44|0
1672740300000|2023-01-03 10:05:00|1119.04|1118.54|1116.89|1116.39|1119.34|1118.84|1116.84|1116.34|0
1672740600000|2023-01-03 10:10:00|1116.84|1116.34|1114.44|1113.94|1116.84|1116.34|1113.64|1113.14|0
1672740900000|2023-01-03 10:15:00|1114.39|1113.89|1113.49|1112.99|1115.29|1114.79|1113.39|1112.89|0
1672741200000|2023-01-03 10:20:00|1113.44|1112.94|1112.04|1111.54|1113.84|1113.34|1111.94|1111.44|0
1672741500000|2023-01-03 10:25:00|1112.14|1111.64|1112.84|1112.34|1113.94|1113.44|1112.14|1111.64|2
1672741800000|2023-01-03 10:30:00|1112.89|1112.39|1113.89|1113.39|1114.44|1113.94|1112.64|1112.14|0
1672742100000|2023-01-03 10:35:00|1113.84|1113.34|1114.84|1114.34|1115.14|1114.64|1112.59|1112.09|0
1672742400000|2023-01-03 10:40:00|1114.79|1114.29|1116.14|1115.64|1116.19|1115.69|1114.59|1114.09|0
1672742700000|2023-01-03 10:45:00|1115.94|1115.44|1116.54|1116.04|1116.94|1116.44|1115.94|1115.44|0
1672743000000|2023-01-03 10:50:00|1116.59|1116.09|1116.64|1116.14|1116.89|1116.39|1116.24|1115.74|1
1672743300000|2023-01-03 10:55:00|1116.69|1116.19|1117.64|1117.14|1117.99|1117.49|1116.54|1116.04|0
1672743600000|2023-01-03 11:00:00|1117.59|1117.09|1117.39|1116.89|1117.74|1117.24|1117.14|1116.64|0
1672743900000|2023-01-03 11:05:00|1117.44|1116.94|1116.74|1116.24|1117.69|1117.19|1116.64|1116.14|0
1672744200000|2023-01-03 11:10:00|1116.79|1116.29|1118.14|1117.64|1118.19|1117.69|1116.74|1116.24|0
1672744500000|2023-01-03 11:15:00|1118.09|1117.59|1117.84|1117.34|1118.34|1117.84|1117.69|1117.19|0
1672744800000|2023-01-03 11:20:00|1117.74|1117.24|1117.14|1116.64|1117.99|1117.49|1117.04|1116.54|0
1672745100000|2023-01-03 11:25:00|1117.09|1116.59|1116.84|1116.34|1117.44|1116.94|1116.79|1116.29|0
1672745400000|2023-01-03 11:30:00|1116.79|1116.29|1116.54|1116.04|1117.04|1116.54|1116.44|1115.94|0
1672745700000|2023-01-03 11:35:00|1116.59|1116.09|1117.49|1116.99|1117.64|1117.14|1116.44|1115.94|0
1672746000000|2023-01-03 11:40:00|1117.44|1116.94|1114.84|1114.34|1117.84|1117.34|1114.84|1114.34|22
1672746300000|2023-01-03 11:45:00|1114.79|1114.29|1113.34|1112.84|1114.79|1114.29|1113.29|1112.79|0
1672746600000|2023-01-03 11:50:00|1113.54|1113.04|1113.34|1112.84|1113.79|1113.29|1112.74|1112.24|0
1672746900000|2023-01-03 11:55:00|1113.24|1112.74|1113.34|1112.84|1113.99|1113.49|1113.14|1112.64|0
1672747200000|2023-01-03 12:00:00|1113.39|1112.89|1114.44|1113.94|1114.44|1113.94|1113.04|1112.54|0
1672747500000|2023-01-03 12:05:00|1114.39|1113.89|1113.59|1113.09|1114.59|1114.09|1113.59|1113.09|0
1672747800000|2023-01-03 12:10:00|1113.54|1113.04|1113.49|1112.99|1113.59|1113.09|1112.84|1112.34|1
1672748100000|2023-01-03 12:15:00|1113.44|1112.94|1112.64|1112.14|1113.94|1113.44|1112.64|1112.14|0
1672748400000|2023-01-03 12:20:00|1112.59|1112.09|1112.54|1112.04|1112.69|1112.19|1111.79|1111.29|2
1672748700000|2023-01-03 12:25:00|1112.49|1111.99|1112.64|1112.14|1112.94|1112.44|1112.34|1111.84|0
1672749000000|2023-01-03 12:30:00|1112.69|1112.19|1114.24|1113.74|1114.34|1113.84|1112.69|1112.19|0
1672749300000|2023-01-03 12:35:00|1114.19|1113.69|1113.84|1113.34|1114.34|1113.84|1113.79|1113.29|0
1672749600000|2023-01-03 12:40:00|1113.82|1113.32|1114.22|1113.72|1114.27|1113.77|1113.37|1112.87|0
1672749900000|2023-01-03 12:45:00|1114.27|1113.77|1113.22|1112.72|1114.27|1113.77|1113.07|1112.57|0
1672750200000|2023-01-03 12:50:00|1113.27|1112.77|1112.62|1112.12|1113.27|1112.77|1112.42|1111.92|0
1672750500000|2023-01-03 12:55:00|1112.47|1111.97|1111.92|1111.42|1112.52|1112.02|1111.52|1111.02|0
1672750800000|2023-01-03 13:00:00|1111.97|1111.47|1111.62|1111.12|1112.22|1111.72|1111.27|1110.77|46
1672751100000|2023-01-03 13:05:00|1111.57|1111.07|1110.72|1110.22|1111.62|1111.12|1110.72|1110.22|3
1672751400000|2023-01-03 13:10:00|1110.77|1110.27|1110.72|1110.22|1110.92|1110.42|1110.42|1109.92|0
1672751700000|2023-01-03 13:15:00|1110.67|1110.17|1110.97|1110.47|1111.47|1110.97|1110.57|1110.07|0
1672752000000|2023-01-03 13:20:00|1111.02|1110.52|1111.97|1111.47|1111.97|1111.47|1110.77|1110.27|0
1672752300000|2023-01-03 13:25:00|1111.92|1111.42|1110.27|1109.77|1111.97|1111.47|1110.12|1109.62|0
1672752600000|2023-01-03 13:30:00|1110.32|1109.82|1109.37|1108.87|1110.47|1109.97|1109.37|1108.87|0
1672752900000|2023-01-03 13:35:00|1109.32|1108.82|1109.82|1109.32|1109.92|1109.42|1108.82|1108.32|0
1672753200000|2023-01-03 13:40:00|1109.87|1109.37|1109.67|1109.17|1110.57|1110.07|1109.57|1109.07|0
1672753500000|2023-01-03 13:45:00|1109.57|1109.07|1108.97|1108.47|1109.87|1109.37|1108.87|1108.37|6
1672753800000|2023-01-03 13:50:00|1109.02|1108.52|1109.12|1108.62|1109.97|1109.47|1108.97|1108.47|0
1672754100000|2023-01-03 13:55:00|1109.07|1108.57|1109.17|1108.67|1109.62|1109.12|1108.97|1108.47|0
1672754400000|2023-01-03 14:00:00|1109.22|1108.72|1108.57|1108.07|1109.47|1108.97|1108.57|1108.07|0
1672754700000|2023-01-03 14:05:00|1108.52|1108.02|1107.62|1107.12|1109.87|1109.37|1107.62|1107.12|116
1672755000000|2023-01-03 14:10:00|1107.77|1107.27|1106.52|1106.02|1108.17|1107.67|1106.52|1106.02|9
1672755300000|2023-01-03 14:15:00|1106.67|1106.17|1106.62|1106.12|1107.42|1106.92|1106.52|1106.02|12
1672755600000|2023-01-03 14:20:00|1106.52|1106.02|1106.77|1106.27|1108.22|1107.72|1106.32|1105.82|69
1672755900000|2023-01-03 14:25:00|1106.72|1106.22|1109.07|1108.57|1109.22|1108.72|1106.52|1106.02|11
1672756200000|2023-01-03 14:30:00|1109.02|1108.52|1109.22|1108.72|1109.57|1109.07|1107.97|1107.47|20
1672756500000|2023-01-03 14:35:00|1109.32|1108.82|1107.97|1107.47|1109.92|1109.42|1107.92|1107.42|3
1672756800000|2023-01-03 14:40:00|1108.02|1107.52|1107.92|1107.42|1108.72|1108.22|1107.37|1106.87|2
1672757100000|2023-01-03 14:45:00|1107.97|1107.47|1104.07|1103.57|1107.97|1107.47|1103.82|1103.32|0
1672757400000|2023-01-03 14:50:00|1104.22|1103.72|1105.52|1105.02|1105.72|1105.22|1104.02|1103.52|1
1672757700000|2023-01-03 14:55:00|1105.57|1105.07|1104.22|1103.72|1106.22|1105.72|1104.22|1103.72|0
1672758000000|2023-01-03 15:00:00|1104.27|1103.77|1107.17|1106.67|1107.32|1106.82|1104.17|1103.67|2
1672758300000|2023-01-03 15:05:00|1107.22|1106.72|1105.82|1105.32|1107.32|1106.82|1105.57|1105.07|1
1672758600000|2023-01-03 15:10:00|1105.89|1105.39|1103.04|1102.54|1105.89|1105.39|1102.99|1102.49|21
1672758900000|2023-01-03 15:15:00|1102.99|1102.49|1103.85|1101.35|1104.84|1104.34|1102.69|1101.35|63
1672759200000|2023-01-03 15:20:00|1103.84|1101.34|1104.33|1101.83|1104.76|1102.26|1103.64|1101.14|0
1672759500000|2023-01-03 15:25:00|1104.11|1101.61|1104.77|1102.27|1104.78|1102.28|1103.65|1101.15|0
1672759800000|2023-01-03 15:30:00|1104.78|1102.28|1104.31|1101.81|1104.78|1102.28|1102.96|1100.46|0
1672760100000|2023-01-03 15:35:00|1104.32|1101.82|1105|1102.5|1105.22|1102.72|1104.31|1101.81|173
1672760400000|2023-01-03 15:40:00|1104.78|1102.28|1106.1|1103.6|1106.34|1103.84|1104.78|1102.28|0
1672760700000|2023-01-03 15:45:00|1106.11|1103.61|1106.35|1103.85|1106.81|1104.31|1106.1|1103.6|0
1672761000000|2023-01-03 15:50:00|1106.57|1104.07|1107.42|1104.92|1107.67|1105.17|1106.33|1103.83|0
1672761300000|2023-01-03 15:55:00|1107.2|1104.7|1109.47|1106.97|1109.48|1106.98|1107.2|1104.7|0
1672761600000|2023-01-03 16:00:00|1109.48|1106.98|1108.56|1106.06|1109.92|1107.42|1108.56|1106.06|0
1672761900000|2023-01-03 16:05:00|1108.78|1106.28|1107.84|1105.34|1109.23|1106.73|1107.84|1105.34|0
1672762200000|2023-01-03 16:10:00|1107.85|1105.35|1106.45|1103.95|1107.85|1105.35|1106.22|1103.72|0
1672762500000|2023-01-03 16:15:00|1106.23|1103.73|1106.47|1103.97|1106.7|1104.2|1106.01|1103.51|0
1672762800000|2023-01-03 16:20:00|1106.69|1104.19|1106.7|1104.2|1106.94|1104.44|1106.01|1103.51|0
1672763100000|2023-01-03 16:25:00|1106.48|1103.98|1106.48|1103.98|1106.92|1104.42|1105.56|1103.06|0
1672763400000|2023-01-03 16:30:00|1106.47|1103.97|1105.34|1102.84|1106.7|1104.2|1104.65|1102.15|0
1672763700000|2023-01-03 16:35:00|1105.12|1102.62|1105.79|1103.29|1105.8|1103.3|1105.12|1102.62|0
1672764000000|2023-01-03 16:40:00|1105.57|1103.07|1104.65|1102.15|1105.8|1103.3|1104.65|1102.15|0
1672764300000|2023-01-03 16:45:00|1104.43|1101.93|1104.21|1101.71|1104.66|1102.16|1103.75|1101.25|0
1672764600000|2023-01-03 16:50:00|1103.99|1101.49|1103.77|1101.27|1104.23|1101.73|1103.53|1101.03|0
1672764900000|2023-01-03 16:55:00|1103.99|1101.49|1103.55|1101.05|1103.99|1101.49|1103.31|1100.81|0
1672765200000|2023-01-03 17:00:00|1103.78|1101.28|1103.54|1101.04|1104|1101.5|1103.32|1100.82|0
1672765500000|2023-01-03 17:05:00|1103.55|1101.05|1104.24|1101.74|1104.69|1102.19|1103.32|1100.82|0
1672765800000|2023-01-03 17:10:00|1104.23|1101.73|1105.13|1102.63|1105.13|1102.63|1104.23|1101.73|0
1672766100000|2023-01-03 17:15:00|1105.12|1102.62|1104.44|1101.94|1105.13|1102.63|1104.21|1101.71|0
1672766400000|2023-01-03 17:20:00|1104.22|1101.72|1103.96|1101.46|1104.9|1102.4|1103.95|1101.45|0
1672766700000|2023-01-03 17:25:00|1103.97|1101.47|1104.21|1101.71|1104.44|1101.94|1103.96|1101.46|0
1672767000000|2023-01-03 17:30:00|1104.2|1101.7|1105.14|1102.64|1105.37|1102.87|1104.2|1101.7|0
1672767300000|2023-01-03 17:35:00|1105.36|1102.86|1105.12|1102.62|1105.59|1103.09|1104.9|1102.4|0
1672767600000|2023-01-03 17:40:00|1104.9|1102.4|1103.98|1101.48|1105.12|1102.62|1103.97|1101.47|0
1672767900000|2023-01-03 17:45:00|1103.97|1101.47|1103.05|1100.55|1103.98|1101.48|1102.59|1100.09|0
1672768200000|2023-01-03 17:50:00|1103.27|1100.77|1103.27|1100.77|1103.5|1101|1103.05|1100.55|0
1672768500000|2023-01-03 17:55:00|1103.28|1100.78|1103.96|1101.46|1104.42|1101.92|1103.04|1100.54|0
1672768800000|2023-01-03 18:00:00|1103.74|1101.24|1103.97|1101.47|1104.19|1101.69|1103.51|1101.01|0
1672769100000|2023-01-03 18:05:00|1103.96|1101.46|1103.96|1101.46|1104.18|1101.68|1103.73|1101.23|0
1672769400000|2023-01-03 18:10:00|1103.95|1101.45|1103.95|1101.45|1104.65|1102.15|1103.95|1101.45|0
1672769700000|2023-01-03 18:15:00|1103.96|1101.46|1104.17|1101.67|1104.41|1101.91|1103.95|1101.45|0
1672770000000|2023-01-03 18:20:00|1104.18|1101.68|1104.29|1101.79|1104.41|1101.91|1103.95|1101.45|0
1672770300000|2023-01-03 18:25:00|1104.18|1101.68|1105.78|1103.28|1106.01|1103.51|1104.18|1101.68|0
1672770600000|2023-01-03 18:30:00|1105.67|1103.17|1105.1|1102.6|1105.79|1103.29|1105.1|1102.6|0
1672770900000|2023-01-03 18:35:00|1105.11|1102.61|1105.1|1102.6|1105.57|1103.07|1105.1|1102.6|0
1672771200000|2023-01-03 18:40:00|1105.11|1102.61|1105.11|1102.61|1105.58|1103.08|1105.1|1102.6|0
1672771500000|2023-01-03 18:45:00|1105.1|1102.6|1104.89|1102.39|1105.1|1102.6|1104.65|1102.15|0
1672771800000|2023-01-03 18:50:00|1104.88|1102.38|1105.58|1103.08|1105.81|1103.31|1104.66|1102.16|0
1672772100000|2023-01-03 18:55:00|1105.57|1103.07|1105.58|1103.08|1105.81|1103.31|1105.35|1102.85|0
1672772400000|2023-01-03 19:00:00|1105.59|1103.09|1105.13|1102.63|1105.83|1103.33|1104.89|1102.39|0
1672772700000|2023-01-03 19:05:00|1105.12|1102.62|1105.13|1102.63|1105.36|1102.86|1104.89|1102.39|0
1672773000000|2023-01-03 19:10:00|1105.24|1102.74|1104.56|1102.06|1105.35|1102.85|1104.42|1101.92|0
1672773300000|2023-01-03 19:15:00|1104.67|1102.17|1104.45|1101.95|1105.13|1102.63|1104.44|1101.94|0
1672773600000|2023-01-03 19:20:00|1104.56|1102.06|1103.99|1101.49|1104.68|1102.18|1103.98|1101.48|0
1672773900000|2023-01-03 19:25:00|1103.98|1101.48|1103.77|1101.27|1104|1101.5|1103.76|1101.26|0
1672774200000|2023-01-03 19:30:00|1103.88|1101.38|1103.06|1100.56|1103.88|1101.38|1102.61|1100.11|0
1672774500000|2023-01-03 19:35:00|1103.07|1100.57|1103.07|1100.57|1103.29|1100.79|1102.84|1100.34|0
1672774800000|2023-01-03 19:40:00|1102.85|1100.35|1104.46|1101.96|1104.46|1101.96|1102.85|1100.35|0
1672775100000|2023-01-03 19:45:00|1104.45|1101.95|1106.07|1103.57|1106.53|1104.03|1104.23|1101.73|0
1672775400000|2023-01-03 19:50:00|1106.08|1103.58|1105.38|1102.88|1106.08|1103.58|1104.92|1102.42|0
1672775700000|2023-01-03 19:55:00|1105.37|1102.87|1105.38|1102.88|1106.07|1103.57|1104.92|1102.42|0
1672776000000|2023-01-03 20:00:00|1105.16|1102.66|1105.39|1102.89|1106.08|1103.58|1104.93|1102.43|0
1672776300000|2023-01-03 20:05:00|1105.4|1102.9|1105.16|1102.66|1105.62|1103.12|1105.15|1102.65|0
1672776600000|2023-01-03 20:10:00|1105.27|1102.77|1105.85|1103.35|1105.86|1103.36|1105.15|1102.65|0
1672776900000|2023-01-03 20:15:00|1105.86|1103.36|1105.86|1103.36|1106.55|1104.05|1105.85|1103.35|0
1672777200000|2023-01-03 20:20:00|1105.64|1103.14|1104.71|1102.21|1105.64|1103.14|1104.7|1102.2|0
1672777500000|2023-01-03 20:25:00|1104.82|1102.32|1105.4|1102.9|1105.62|1103.12|1104.82|1102.32|0
1672777800000|2023-01-03 20:30:00|1105.41|1102.91|1106.2|1103.7|1106.32|1103.82|1105.18|1102.68|0
1672778100000|2023-01-03 20:35:00|1106.09|1103.59|1105.86|1103.36|1106.33|1103.83|1105.63|1103.13|0
1672778400000|2023-01-03 20:40:00|1105.85|1103.35|1106.07|1103.57|1106.31|1103.81|1105.62|1103.12|0
1672778700000|2023-01-03 20:45:00|1106.08|1103.58|1106.31|1103.81|1106.54|1104.04|1105.62|1103.12|0
1672779000000|2023-01-03 20:50:00|1106.32|1103.82|1106.33|1103.83|1106.78|1104.28|1106.08|1103.58|0
1672779300000|2023-01-03 20:55:00|1106.32|1103.82|1106.97|1104.47|1106.97|1104.47|1105.64|1103.14|0
1672779600000|2023-01-03 21:00:00|1106.4|1103.9|1105.17|1102.67|1106.4|1103.9|1104.97|1102.47|0
1672779900000|2023-01-03 21:05:00|1105.15|1102.65|1105.56|1103.06|1105.65|1103.15|1105.15|1102.65|0
1672780200000|2023-01-03 21:10:00|1105.51|1103.01|1105.31|1102.81|1105.99|1103.49|1105.22|1102.72|0
1672780500000|2023-01-03 21:15:00|1105.26|1102.76|1105.95|1103.45|1106.04|1103.54|1105.26|1102.76|0
1672780800000|2023-01-03 21:20:00|1105.99|1103.49|1105.9|1103.4|1106.04|1103.54|1105.76|1103.26|0
1672781100000|2023-01-03 21:25:00|1105.86|1103.36|1105.86|1103.36|1106.04|1103.54|1105.81|1103.31|0
1672781400000|2023-01-03 21:30:00|1105.9|1103.4|1105.7|1103.2|1105.99|1103.49|1105.65|1103.15|0
1672781700000|2023-01-03 21:35:00|1105.69|1103.19|1105.65|1103.15|1105.9|1103.4|1105.6|1103.1|0
1672782000000|2023-01-03 21:40:00|1105.67|1103.17|1105.7|1103.2|1105.81|1103.31|1105.65|1103.15|0
1672782300000|2023-01-03 21:45:00|1105.69|1103.19|1106.04|1103.54|1106.11|1103.61|1105.6|1103.1|0
1672782600000|2023-01-03 21:50:00|1105.99|1103.49|1106.24|1103.74|1106.29|1103.79|1105.99|1103.49|0
1672782900000|2023-01-03 21:55:00|1106.2|1103.7|1106.04|1103.54|1106.29|1103.79|1105.97|1103.47|0
1672783200000|2023-01-03 22:00:00|1106.06|1103.56|1106.01|1103.51|1106.06|1103.56|1105.97|1103.47|0
1672783500000|2023-01-03 22:05:00|1106.04|1103.54|1105.92|1103.42|1106.04|1103.54|1105.92|1103.42|0
1672783800000|2023-01-03 22:10:00|1105.88|1103.38|1105.95|1103.45|1105.95|1103.45|1105.88|1103.38|0
1672784100000|2023-01-03 22:15:00|1105.97|1103.47|1105.97|1103.47|1105.97|1103.47|1105.9|1103.4|0
1672784400000|2023-01-03 22:20:00|1105.95|1103.45|1105.97|1103.47|1105.97|1103.47|1105.92|1103.42|0
1672784700000|2023-01-03 22:25:00|1105.95|1103.45|1105.95|1103.45|1105.95|1103.45|1105.95|1103.45|0
1672785000000|2023-01-03 22:30:00|1105.92|1103.42|1105.92|1103.42|1105.97|1103.47|1105.92|1103.42|0
1672785300000|2023-01-03 22:35:00|1105.97|1103.47|1105.95|1103.45|1105.97|1103.47|1105.95|1103.45|0
1672785600000|2023-01-03 22:40:00|1105.97|1103.47|1105.97|1103.47|1105.97|1103.47|1105.95|1103.45|0
1672785900000|2023-01-03 22:45:00|1105.92|1103.42|1105.97|1103.47|1105.97|1103.47|1105.9|1103.4|0
1672786500000|2023-01-03 22:55:00|1105.99|1103.49|1105.97|1103.47|1105.99|1103.49|1105.97|1103.47|0
1672786800000|2023-01-03 23:00:00|1105.96|1103.46|1105.7|1103.2|1105.97|1103.47|1105.24|1102.74|0
1672787100000|2023-01-03 23:05:00|1105.67|1103.17|1105.76|1103.26|1105.81|1103.31|1105.56|1103.06|0
1672787400000|2023-01-03 23:10:00|1105.72|1103.22|1105.42|1102.92|1105.72|1103.22|1105.42|1102.92|0
1672787700000|2023-01-03 23:15:00|1105.45|1102.95|1105.86|1103.36|1105.86|1103.36|1105.45|1102.95|0
1672788000000|2023-01-03 23:20:00|1105.9|1103.4|1105.76|1103.26|1106.04|1103.54|1105.7|1103.2|0
1672788300000|2023-01-03 23:25:00|1105.72|1103.22|1105.99|1103.49|1106.01|1103.51|1105.65|1103.15|0
1672788600000|2023-01-03 23:30:00|1105.97|1103.47|1105.65|1103.15|1106.01|1103.51|1105.56|1103.06|0
1672788900000|2023-01-03 23:35:00|1105.6|1103.1|1105.65|1103.15|1105.7|1103.2|1105.51|1103.01|0
1672789200000|2023-01-03 23:40:00|1105.7|1103.2|1106.04|1103.54|1106.11|1103.61|1105.6|1103.1|0
1672789500000|2023-01-03 23:45:00|1105.99|1103.49|1106.11|1103.61|1106.15|1103.65|1105.81|1103.31|0
1672789800000|2023-01-03 23:50:00|1106.13|1103.63|1106.04|1103.54|1106.24|1103.74|1105.99|1103.49|0
1672790100000|2023-01-03 23:55:00|1105.99|1103.49|1106.29|1103.79|1106.33|1103.83|1105.95|1103.45|0
1672790400000|2023-01-04 00:00:00|1106.33|1103.83|1106.33|1103.83|1106.49|1103.99|1106.24|1103.74|0
1672790700000|2023-01-04 00:05:00|1106.31|1103.81|1106.15|1103.65|1106.33|1103.83|1106.04|1103.54|0
1672791000000|2023-01-04 00:10:00|1106.11|1103.61|1106.31|1103.81|1106.4|1103.9|1106.04|1103.54|0
1672791300000|2023-01-04 00:15:00|1106.29|1103.79|1106.75|1104.25|1106.75|1104.25|1105.98|1103.48|0
1672791600000|2023-01-04 00:20:00|1106.97|1104.47|1107.65|1105.15|1107.65|1105.15|1106.75|1104.25|0
1672791900000|2023-01-04 00:25:00|1107.54|1105.04|1107.87|1105.37|1107.87|1105.37|1107.43|1104.93|0
1672792200000|2023-01-04 00:30:00|1107.65|1105.15|1107.2|1104.7|1107.87|1105.37|1106.98|1104.48|0
1672792500000|2023-01-04 00:35:00|1107.42|1104.92|1106.42|1103.92|1107.43|1104.93|1106.3|1103.8|0
1672792800000|2023-01-04 00:40:00|1106.31|1103.81|1106.31|1103.81|1106.42|1103.92|1106.08|1103.58|0
1672793100000|2023-01-04 00:45:00|1106.2|1103.7|1106.31|1103.81|1106.53|1104.03|1106.08|1103.58|0
1672793400000|2023-01-04 00:50:00|1106.09|1103.59|1106.97|1104.47|1106.97|1104.47|1105.97|1103.47|0
1672793700000|2023-01-04 00:55:00|1106.75|1104.25|1106.75|1104.25|1107.19|1104.69|1106.75|1104.25|0
1672794000000|2023-01-04 01:00:00|1106.53|1104.03|1107.65|1105.15|1107.65|1105.15|1106.53|1104.03|0
1672794300000|2023-01-04 01:05:00|1107.54|1105.04|1107.65|1105.15|1107.88|1105.38|1107.2|1104.7|0
1672794600000|2023-01-04 01:10:00|1107.66|1105.16|1107.66|1105.16|1107.88|1105.38|1107.44|1104.94|0
1672794900000|2023-01-04 01:15:00|1107.44|1104.94|1107.66|1105.16|1107.66|1105.16|1107.44|1104.94|0
1672795200000|2023-01-04 01:20:00|1107.55|1105.05|1107.66|1105.16|1107.88|1105.38|1107.44|1104.94|0
1672795500000|2023-01-04 01:25:00|1107.44|1104.94|1107.66|1105.16|1107.88|1105.38|1107.44|1104.94|0
1672795800000|2023-01-04 01:30:00|1107.88|1105.38|1107.88|1105.38|1107.88|1105.38|1107.66|1105.16|0
1672796100000|2023-01-04 01:35:00|1107.66|1105.16|1107.78|1105.28|1108.11|1105.61|1107.66|1105.16|0
1672796400000|2023-01-04 01:40:00|1107.89|1105.39|1108.12|1105.62|1108.35|1105.85|1107.67|1105.17|0
1672796700000|2023-01-04 01:45:00|1107.9|1105.4|1106.12|1103.62|1108.01|1105.51|1105.67|1103.17|0
1672797000000|2023-01-04 01:50:00|1106.34|1103.84|1106.12|1103.62|1106.34|1103.84|1105.9|1103.4|0
1672797300000|2023-01-04 01:55:00|1106.34|1103.84|1105.34|1102.84|1106.34|1103.84|1105.34|1102.84|0
1672797900000|2023-01-04 02:05:00|1105.56|1103.06|1105.56|1103.06|1105.57|1103.07|1105.56|1103.06|0
1672798200000|2023-01-04 02:10:00|1105.57|1103.07|1105.57|1103.07|1105.57|1103.07|1105.34|1102.84|0
1672798500000|2023-01-04 02:15:00|1105.35|1102.85|1105.34|1102.84|1105.35|1102.85|1105.12|1102.62|0
1672798800000|2023-01-04 02:20:00|1105.12|1102.62|1105.11|1102.61|1105.23|1102.73|1105.11|1102.61|0
1672799100000|2023-01-04 02:25:00|1104.89|1102.39|1104.89|1102.39|1104.89|1102.39|1104.88|1102.38|0
1672799400000|2023-01-04 02:30:00|1104.88|1102.38|1105.33|1102.83|1105.56|1103.06|1104.88|1102.38|0
1672799700000|2023-01-04 02:35:00|1105.11|1102.61|1105.1|1102.6|1105.33|1102.83|1105.1|1102.6|0
1672800000000|2023-01-04 02:40:00|1105.09|1102.59|1105.1|1102.6|1105.1|1102.6|1104.98|1102.48|0
1672800300000|2023-01-04 02:45:00|1105.09|1102.59|1105.1|1102.6|1105.1|1102.6|1105.09|1102.59|0
1672800600000|2023-01-04 02:50:00|1105.09|1102.59|1104.65|1102.15|1105.09|1102.59|1104.65|1102.15|0
1672800900000|2023-01-04 02:55:00|1104.87|1102.37|1104.42|1101.92|1104.87|1102.37|1104.41|1101.91|0
1672801200000|2023-01-04 03:00:00|1104.41|1101.91|1105.09|1102.59|1105.09|1102.59|1104.41|1101.91|0
1672801500000|2023-01-04 03:05:00|1105.2|1102.7|1105.77|1103.27|1105.77|1103.27|1105.2|1102.7|0
1672801800000|2023-01-04 03:10:00|1105.76|1103.26|1105.31|1102.81|1105.77|1103.27|1105.31|1102.81|0
1672802100000|2023-01-04 03:15:00|1105.32|1102.82|1105.55|1103.05|1105.55|1103.05|1105.32|1102.82|0
1672802700000|2023-01-04 03:25:00|1105.33|1102.83|1105.32|1102.82|1105.33|1102.83|1105.32|1102.82|0
1672803000000|2023-01-04 03:30:00|1105.1|1102.6|1105.1|1102.6|1105.32|1102.82|1105.1|1102.6|0
1672803300000|2023-01-04 03:35:00|1105.32|1102.82|1104.75|1102.25|1105.32|1102.82|1104.64|1102.14|0
1672803600000|2023-01-04 03:40:00|1104.64|1102.14|1104.87|1102.37|1104.87|1102.37|1104.64|1102.14|0
1672803900000|2023-01-04 03:45:00|1104.76|1102.26|1103.63|1101.13|1104.76|1102.26|1103.41|1100.91|0
1672804200000|2023-01-04 03:50:00|1103.64|1101.14|1103.86|1101.36|1104.08|1101.58|1103.63|1101.13|0
1672804500000|2023-01-04 03:55:00|1103.97|1101.47|1104.54|1102.04|1104.54|1102.04|1103.86|1101.36|0
1672804800000|2023-01-04 04:00:00|1104.43|1101.93|1104.77|1102.27|1104.77|1102.27|1104.31|1101.81|0
1672805100000|2023-01-04 04:05:00|1104.76|1102.26|1104.65|1102.15|1104.76|1102.26|1104.54|1102.04|0
1672805400000|2023-01-04 04:10:00|1104.54|1102.04|1104.77|1102.27|1104.77|1102.27|1104.54|1102.04|0
1672805700000|2023-01-04 04:15:00|1104.76|1102.26|1104.77|1102.27|1104.99|1102.49|1104.54|1102.04|0
1672806000000|2023-01-04 04:20:00|1104.99|1102.49|1104.76|1102.26|1104.99|1102.49|1104.76|1102.26|0
1672806300000|2023-01-04 04:25:00|1104.77|1102.27|1104.54|1102.04|1104.99|1102.49|1104.54|1102.04|0
1672806600000|2023-01-04 04:30:00|1104.76|1102.26|1104.99|1102.49|1104.99|1102.49|1104.54|1102.04|0
1672806900000|2023-01-04 04:35:00|1105|1102.5|1104.77|1102.27|1105|1102.5|1104.77|1102.27|0
1672807200000|2023-01-04 04:40:00|1104.99|1102.49|1104.77|1102.27|1104.99|1102.49|1104.77|1102.27|0
1672807500000|2023-01-04 04:45:00|1104.78|1102.28|1104.78|1102.28|1105|1102.5|1104.77|1102.27|0
1672807800000|2023-01-04 04:50:00|1104.77|1102.27|1104.78|1102.28|1104.78|1102.28|1104.77|1102.27|0
1672808100000|2023-01-04 04:55:00|1104.77|1102.27|1105|1102.5|1105|1102.5|1104.77|1102.27|0
1672808400000|2023-01-04 05:00:00|1105.01|1102.51|1105.01|1102.51|1105.23|1102.73|1104.78|1102.28|0
1672808700000|2023-01-04 05:05:00|1105.23|1102.73|1105.23|1102.73|1105.23|1102.73|1104.78|1102.28|0
1672809000000|2023-01-04 05:10:00|1105.22|1102.72|1105|1102.5|1105.23|1102.73|1105|1102.5|0
1672809300000|2023-01-04 05:15:00|1105.01|1102.51|1105|1102.5|1105.23|1102.73|1105|1102.5|0
1672809600000|2023-01-04 05:20:00|1104.89|1102.39|1104.77|1102.27|1105|1102.5|1104.77|1102.27|0
1672809900000|2023-01-04 05:25:00|1104.55|1102.05|1104.55|1102.05|1104.55|1102.05|1104.55|1102.05|0
1672810200000|2023-01-04 05:30:00|1104.54|1102.04|1104.55|1102.05|1104.55|1102.05|1104.32|1101.82|0
1672810800000|2023-01-04 05:40:00|1104.33|1101.83|1103.88|1101.38|1104.33|1101.83|1103.88|1101.38|0
1672811100000|2023-01-04 05:45:00|1103.99|1101.49|1104.55|1102.05|1104.56|1102.06|1103.88|1101.38|0
1672811400000|2023-01-04 05:50:00|1104.56|1102.06|1103.56|1101.06|1104.56|1102.06|1103.33|1100.83|0
1672811700000|2023-01-04 05:55:00|1103.34|1100.84|1103.56|1101.06|1103.56|1101.06|1103.34|1100.84|0
1672812000000|2023-01-04 06:00:00|1103.67|1101.17|1103.44|1100.94|1103.78|1101.28|1103.33|1100.83|0
1672812300000|2023-01-04 06:05:00|1103.55|1101.05|1104.01|1101.51|1104.01|1101.51|1103.33|1100.83|0
1672812600000|2023-01-04 06:10:00|1103.79|1101.29|1103.34|1100.84|1103.9|1101.4|1103.34|1100.84|0
1672812900000|2023-01-04 06:15:00|1103.56|1101.06|1103.78|1101.28|1103.78|1101.28|1103.56|1101.06|0
1672813200000|2023-01-04 06:20:00|1103.56|1101.06|1103.78|1101.28|1104|1101.5|1103.56|1101.06|0
1672813500000|2023-01-04 06:25:00|1103.68|1101.18|1103.68|1101.18|1103.9|1101.4|1103.68|1101.18|0
1672813800000|2023-01-04 06:30:00|1103.67|1101.17|1103.23|1100.73|1103.68|1101.18|1103.23|1100.73|0
1672814100000|2023-01-04 06:35:00|1103.24|1100.74|1103.22|1100.72|1103.24|1100.74|1103|1100.5|0
1672814400000|2023-01-04 06:40:00|1103|1100.5|1103|1100.5|1103.11|1100.61|1102.77|1100.27|0
1672814700000|2023-01-04 06:45:00|1103.22|1100.72|1103.22|1100.72|1103.44|1100.94|1103.22|1100.72|0
1672815000000|2023-01-04 06:50:00|1103.23|1100.73|1101.68|1099.18|1103.23|1100.73|1101.23|1098.73|0
1672815300000|2023-01-04 06:55:00|1101.46|1098.96|1101.69|1099.19|1101.69|1099.19|1101.45|1098.95|0
1672815600000|2023-01-04 07:00:00|1101.68|1099.18|1100.81|1098.31|1101.68|1099.18|1100.8|1098.3|0
1672815900000|2023-01-04 07:05:00|1101.03|1098.53|1100.58|1098.08|1101.03|1098.53|1100.36|1097.86|0
1672816200000|2023-01-04 07:10:00|1100.69|1098.19|1101.02|1098.52|1101.03|1098.53|1100.58|1098.08|0
1672816500000|2023-01-04 07:15:00|1101.03|1098.53|1101.47|1098.97|1101.69|1099.19|1101.02|1098.52|0
1672816800000|2023-01-04 07:20:00|1101.69|1099.19|1101.9|1099.4|1101.91|1099.41|1101.47|1098.97|0
1672817100000|2023-01-04 07:25:00|1101.91|1099.41|1102.13|1099.63|1102.13|1099.63|1101.68|1099.18|0
1672817400000|2023-01-04 07:30:00|1102.02|1099.52|1101.91|1099.41|1102.13|1099.63|1101.91|1099.41|0
1672817700000|2023-01-04 07:35:00|1102.13|1099.63|1101.91|1099.41|1102.13|1099.63|1101.46|1098.96|0
1672818000000|2023-01-04 07:40:00|1101.8|1099.3|1101.92|1099.42|1101.92|1099.42|1101.69|1099.19|0
1672818300000|2023-01-04 07:45:00|1102.36|1099.86|1103.25|1100.75|1103.48|1100.98|1102.14|1099.64|0
1672818600000|2023-01-04 07:50:00|1103.26|1100.76|1102.81|1100.31|1103.7|1101.2|1102.8|1100.3|0
1672818900000|2023-01-04 07:55:00|1102.59|1100.09|1103.25|1100.75|1103.48|1100.98|1102.59|1100.09|0
1672819200000|2023-01-04 08:00:00|1103.47|1100.97|1093.94|1093.44|1104.58|1102.08|1092.84|1092.34|92
1672819500000|2023-01-04 08:05:00|1093.99|1093.49|1092.99|1092.49|1094.09|1093.59|1091.64|1091.14|49
1672819800000|2023-01-04 08:10:00|1093.24|1092.74|1089.24|1088.74|1093.24|1092.74|1088.64|1088.14|5
1672820100000|2023-01-04 08:15:00|1089.14|1088.64|1089.14|1088.64|1090.09|1089.59|1088.24|1087.74|9
1672820400000|2023-01-04 08:20:00|1089.09|1088.59|1089.99|1089.49|1090.29|1089.79|1087.14|1086.64|12
1672820700000|2023-01-04 08:25:00|1089.94|1089.44|1091.24|1090.74|1091.99|1091.49|1089.09|1088.59|2
1672821000000|2023-01-04 08:30:00|1091.44|1090.94|1091.14|1090.64|1092.04|1091.54|1090.99|1090.49|67
1672821300000|2023-01-04 08:35:00|1091.19|1090.69|1092.14|1091.64|1092.14|1091.64|1090.14|1089.64|20
1672821600000|2023-01-04 08:40:00|1092.24|1091.74|1096.19|1095.69|1096.34|1095.84|1092.19|1091.69|1
1672821900000|2023-01-04 08:45:00|1096.14|1095.64|1095.19|1094.69|1097.64|1097.14|1095.14|1094.64|1
1672822200000|2023-01-04 08:50:00|1095.09|1094.59|1091.34|1090.84|1095.49|1094.99|1091.34|1090.84|34
1672822500000|2023-01-04 08:55:00|1091.39|1090.89|1090.94|1090.44|1091.54|1091.04|1089.89|1089.39|0
1672822800000|2023-01-04 09:00:00|1090.89|1090.39|1089.74|1089.24|1091.09|1090.59|1089.04|1088.54|18
1672823100000|2023-01-04 09:05:00|1089.69|1089.19|1087.99|1087.49|1089.69|1089.19|1087.59|1087.09|19
1672823400000|2023-01-04 09:10:00|1087.94|1087.44|1087.69|1087.19|1088.54|1088.04|1087.54|1087.04|37
1672823700000|2023-01-04 09:15:00|1087.64|1087.14|1088.14|1087.64|1088.59|1088.09|1085.89|1085.39|9
1672824000000|2023-01-04 09:20:00|1088.19|1087.69|1087.74|1087.24|1089.04|1088.54|1087.69|1087.19|1
1672824300000|2023-01-04 09:25:00|1087.79|1087.29|1087.84|1087.34|1088.39|1087.89|1086.29|1085.79|31
1672824600000|2023-01-04 09:30:00|1087.79|1087.29|1087.19|1086.69|1088.09|1087.59|1087.04|1086.54|2
1672824900000|2023-01-04 09:35:00|1087.14|1086.64|1087.49|1086.99|1087.54|1087.04|1086.24|1085.74|1
1672825200000|2023-01-04 09:40:00|1087.54|1087.04|1088.94|1088.44|1088.99|1088.49|1087.54|1087.04|0
1672825500000|2023-01-04 09:45:00|1089.09|1088.59|1090.49|1089.99|1090.99|1090.49|1089.09|1088.59|0
1672825800000|2023-01-04 09:50:00|1090.54|1090.04|1089.49|1088.99|1090.54|1090.04|1089.04|1088.54|0
1672826100000|2023-01-04 09:55:00|1089.44|1088.94|1088.89|1088.39|1089.49|1088.99|1088.64|1088.14|0
1672826400000|2023-01-04 10:00:00|1088.94|1088.44|1089.39|1088.89|1089.64|1089.14|1088.79|1088.29|0
1672826700000|2023-01-04 10:05:00|1089.44|1088.94|1089.69|1089.19|1089.79|1089.29|1089.04|1088.54|0
1672827000000|2023-01-04 10:10:00|1089.64|1089.14|1088.49|1087.99|1089.99|1089.49|1088.49|1087.99|2
1672827300000|2023-01-04 10:15:00|1088.54|1088.04|1088.79|1088.29|1089.04|1088.54|1087.19|1086.69|8
1672827600000|2023-01-04 10:20:00|1088.89|1088.39|1089.29|1088.79|1089.74|1089.24|1088.09|1087.59|14
1672827900000|2023-01-04 10:25:00|1089.34|1088.84|1088.44|1087.94|1089.99|1089.49|1088.39|1087.89|2
1672828200000|2023-01-04 10:30:00|1088.49|1087.99|1088.94|1088.44|1089.04|1088.54|1087.44|1086.94|2
1672828500000|2023-01-04 10:35:00|1088.99|1088.49|1088.84|1088.34|1089.54|1089.04|1088.49|1087.99|0
1672828800000|2023-01-04 10:40:00|1088.89|1088.39|1089.09|1088.59|1089.59|1089.09|1088.59|1088.09|0
1672829100000|2023-01-04 10:45:00|1089.04|1088.54|1088.49|1087.99|1089.04|1088.54|1088.34|1087.84|1
1672829400000|2023-01-04 10:50:00|1088.44|1087.94|1088.54|1088.04|1088.64|1088.14|1087.94|1087.44|0
1672829700000|2023-01-04 10:55:00|1088.59|1088.09|1088.14|1087.64|1088.59|1088.09|1088.09|1087.59|0
1672830000000|2023-01-04 11:00:00|1088.09|1087.59|1088.34|1087.84|1088.79|1088.29|1087.49|1086.99|34
1672830300000|2023-01-04 11:05:00|1088.29|1087.79|1088.69|1088.19|1088.69|1088.19|1088.29|1087.79|2
1672830600000|2023-01-04 11:10:00|1088.89|1088.39|1088.29|1087.79|1089.24|1088.74|1088.19|1087.69|16
1672830900000|2023-01-04 11:15:00|1088.24|1087.74|1088.04|1087.54|1088.54|1088.04|1087.39|1086.89|0
1672831200000|2023-01-04 11:20:00|1088.09|1087.59|1087.99|1087.49|1088.14|1087.64|1087.19|1086.69|0
1672831500000|2023-01-04 11:25:00|1088.04|1087.54|1087.54|1087.04|1088.34|1087.84|1087.54|1087.04|0
1672831800000|2023-01-04 11:30:00|1087.59|1087.09|1088.74|1088.24|1088.84|1088.34|1087.59|1087.09|0
1672832100000|2023-01-04 11:35:00|1088.79|1088.29|1089.14|1088.64|1089.69|1089.19|1088.79|1088.29|0
1672832400000|2023-01-04 11:40:00|1089.19|1088.69|1088.64|1088.14|1089.44|1088.94|1088.54|1088.04|0
1672832700000|2023-01-04 11:45:00|1088.59|1088.09|1089.14|1088.64|1089.24|1088.74|1088.34|1087.84|0
1672833000000|2023-01-04 11:50:00|1089.19|1088.69|1089.34|1088.84|1089.89|1089.39|1088.99|1088.49|0
1672833300000|2023-01-04 11:55:00|1089.39|1088.89|1089.39|1088.89|1089.69|1089.19|1089.19|1088.69|7
1672833600000|2023-01-04 12:00:00|1089.44|1088.94|1088.94|1088.44|1089.69|1089.19|1088.64|1088.14|5
1672833900000|2023-01-04 12:05:00|1088.89|1088.39|1088.94|1088.44|1089.24|1088.74|1088.39|1087.89|0
1672834200000|2023-01-04 12:10:00|1088.89|1088.39|1088.34|1087.84|1088.89|1088.39|1088.14|1087.64|0
1672834500000|2023-01-04 12:15:00|1088.29|1087.79|1087.59|1087.09|1088.64|1088.14|1087.59|1087.09|0
1672834800000|2023-01-04 12:20:00|1087.64|1087.14|1087.59|1087.09|1087.74|1087.24|1086.84|1086.34|0
1672835100000|2023-01-04 12:25:00|1087.54|1087.04|1086.84|1086.34|1087.84|1087.34|1086.64|1086.14|0
1672835400000|2023-01-04 12:30:00|1086.79|1086.29|1086.94|1086.44|1087.14|1086.64|1086.34|1085.84|0
1672835700000|2023-01-04 12:35:00|1086.84|1086.34|1085.94|1085.44|1086.94|1086.44|1085.74|1085.24|0
1672836000000|2023-01-04 12:40:00|1086.14|1085.64|1086.64|1086.14|1086.64|1086.14|1085.64|1085.14|0
1672836300000|2023-01-04 12:45:00|1086.69|1086.19|1086.14|1085.64|1086.94|1086.44|1086.14|1085.64|0
1672836600000|2023-01-04 12:50:00|1086.04|1085.54|1085.64|1085.14|1086.34|1085.84|1085.49|1084.99|0
1672836900000|2023-01-04 12:55:00|1085.59|1085.09|1085.19|1084.69|1085.59|1085.09|1085.09|1084.59|16
1672837200000|2023-01-04 13:00:00|1085.14|1084.64|1086.54|1086.04|1087.19|1086.69|1085.04|1084.54|31
1672837500000|2023-01-04 13:05:00|1086.44|1085.94|1086.49|1085.99|1086.59|1086.09|1085.44|1084.94|1
1672837800000|2023-01-04 13:10:00|1086.54|1086.04|1086.14|1085.64|1086.74|1086.24|1086.04|1085.54|0
1672838100000|2023-01-04 13:15:00|1086.09|1085.59|1085.84|1085.34|1086.34|1085.84|1085.64|1085.14|3
1672838400000|2023-01-04 13:20:00|1085.89|1085.39|1087.24|1086.74|1087.24|1086.74|1085.89|1085.39|0
1672838700000|2023-01-04 13:25:00|1087.19|1086.69|1087.74|1087.24|1087.74|1087.24|1086.49|1085.99|0
1672839000000|2023-01-04 13:30:00|1087.84|1087.34|1087.49|1086.99|1088.64|1088.14|1087.44|1086.94|0
1672839300000|2023-01-04 13:35:00|1087.54|1087.04|1088.09|1087.59|1088.39|1087.89|1087.34|1086.84|0
1672839600000|2023-01-04 13:40:00|1088.04|1087.54|1089.24|1088.74|1089.34|1088.84|1087.64|1087.14|0
1672839900000|2023-01-04 13:45:00|1089.29|1088.79|1090.34|1089.84|1091.64|1091.14|1089.29|1088.79|23
1672840200000|2023-01-04 13:50:00|1090.29|1089.79|1090.74|1090.24|1090.84|1090.34|1089.79|1089.29|0
1672840500000|2023-01-04 13:55:00|1090.69|1090.19|1090.59|1090.09|1090.84|1090.34|1089.59|1089.09|0
1672840800000|2023-01-04 14:00:00|1090.74|1090.24|1088.79|1088.29|1090.84|1090.34|1088.69|1088.19|12
1672841100000|2023-01-04 14:05:00|1088.74|1088.24|1089.09|1088.59|1089.44|1088.94|1088.59|1088.09|6
1672841400000|2023-01-04 14:10:00|1089.04|1088.54|1088.19|1087.69|1089.04|1088.54|1088.14|1087.64|1
1672841700000|2023-01-04 14:15:00|1088.24|1087.74|1087.64|1087.14|1088.94|1088.44|1087.49|1086.99|3
1672842000000|2023-01-04 14:20:00|1087.59|1087.09|1086.54|1086.04|1088.14|1087.64|1086.39|1085.89|14
1672842300000|2023-01-04 14:25:00|1086.49|1085.99|1087.69|1087.19|1087.84|1087.34|1086.34|1085.84|4
1672842600000|2023-01-04 14:30:00|1087.64|1087.14|1088.34|1087.84|1089.34|1088.84|1087.09|1086.59|26
1672842900000|2023-01-04 14:35:00|1088.39|1087.89|1087.94|1087.44|1088.99|1088.49|1087.49|1086.99|4
1672843200000|2023-01-04 14:40:00|1087.99|1087.49|1085.94|1085.44|1088.54|1088.04|1085.59|1085.09|4
1672843500000|2023-01-04 14:45:00|1085.89|1085.39|1086.29|1085.79|1086.54|1086.04|1084.79|1084.29|64
1672843800000|2023-01-04 14:50:00|1086.24|1085.74|1086.69|1086.19|1087.34|1086.84|1085.99|1085.49|7
1672844100000|2023-01-04 14:55:00|1086.64|1086.14|1088.59|1088.09|1088.64|1088.14|1086.59|1086.09|4
1672844400000|2023-01-04 15:00:00|1088.54|1088.04|1088.54|1088.04|1090.89|1090.39|1087.89|1087.39|43
1672844700000|2023-01-04 15:05:00|1088.44|1087.94|1084.79|1084.29|1092.09|1091.59|1082.79|1082.29|1
1672845000000|2023-01-04 15:10:00|1084.76|1084.26|1084.96|1084.46|1092.11|1091.61|1083.51|1083.01|12
1672845300000|2023-01-04 15:15:00|1084.91|1084.41|1086.23|1083.73|1086.71|1086.21|1084.91|1083.73|11
1672845600000|2023-01-04 15:20:00|1086.44|1083.94|1085.37|1082.87|1086.67|1084.17|1084.81|1082.31|4
1672845900000|2023-01-04 15:25:00|1085.58|1083.08|1086.04|1083.54|1086.04|1083.54|1084.92|1082.42|0
1672846200000|2023-01-04 15:30:00|1086.03|1083.53|1086.45|1083.95|1086.68|1084.18|1085.35|1082.85|547
1672846500000|2023-01-04 15:35:00|1086.34|1083.84|1085.59|1083.09|1086.47|1083.97|1085.37|1082.87|0
1672846800000|2023-01-04 15:40:00|1085.6|1083.1|1086.71|1084.21|1086.93|1084.43|1085.16|1082.66|0
1672847100000|2023-01-04 15:45:00|1086.82|1084.32|1087.81|1085.31|1088.02|1085.52|1086.82|1084.32|0
1672847400000|2023-01-04 15:50:00|1087.8|1085.3|1087.38|1084.88|1087.81|1085.31|1087.15|1084.65|0
1672847700000|2023-01-04 15:55:00|1087.37|1084.87|1088.03|1085.53|1088.03|1085.53|1087.15|1084.65|0
1672848000000|2023-01-04 16:00:00|1088.25|1085.75|1088.21|1085.71|1088.87|1086.37|1087.58|1085.08|0
1672848300000|2023-01-04 16:05:00|1088.22|1085.72|1088.23|1085.73|1088.46|1085.96|1087.78|1085.28|0
1672848600000|2023-01-04 16:10:00|1088.24|1085.74|1088.28|1085.78|1088.69|1086.19|1087.81|1085.31|0
1672848900000|2023-01-04 16:15:00|1088.39|1085.89|1088.9|1086.4|1088.91|1086.41|1088.26|1085.76|0
1672849200000|2023-01-04 16:20:00|1088.91|1086.41|1088.68|1086.18|1088.91|1086.41|1088.26|1085.76|0
1672849500000|2023-01-04 16:25:00|1088.69|1086.19|1089.13|1086.63|1089.35|1086.85|1088.47|1085.97|0
1672849800000|2023-01-04 16:30:00|1089.14|1086.64|1089.2|1086.7|1090.06|1087.56|1089.14|1086.64|0
1672850100000|2023-01-04 16:35:00|1089.41|1086.91|1090.29|1087.79|1090.51|1088.01|1089.2|1086.7|0
1672850400000|2023-01-04 16:40:00|1090.3|1087.8|1090.73|1088.23|1090.95|1088.45|1090.08|1087.58|0
1672850700000|2023-01-04 16:45:00|1090.72|1088.22|1090.52|1088.02|1090.74|1088.24|1090.28|1087.78|0
1672851000000|2023-01-04 16:50:00|1090.73|1088.23|1090.32|1087.82|1090.75|1088.25|1090.3|1087.8|0
1672851300000|2023-01-04 16:55:00|1090.31|1087.81|1090.74|1088.24|1090.98|1088.48|1090.31|1087.81|0
1672851600000|2023-01-04 17:00:00|1090.75|1088.25|1090.95|1088.45|1090.96|1088.46|1090.73|1088.23|0
1672851900000|2023-01-04 17:05:00|1090.94|1088.44|1090.51|1088.01|1090.95|1088.45|1090.3|1087.8|0
1672852200000|2023-01-04 17:10:00|1090.3|1087.8|1090.3|1087.8|1090.74|1088.24|1090.29|1087.79|0
1672852500000|2023-01-04 17:15:00|1090.29|1087.79|1090.52|1088.02|1090.74|1088.24|1090.29|1087.79|0
1672852800000|2023-01-04 17:20:00|1090.51|1088.01|1090.75|1088.25|1090.96|1088.46|1090.51|1088.01|0
1672853100000|2023-01-04 17:25:00|1090.96|1088.46|1090.3|1087.8|1090.96|1088.46|1090.29|1087.79|0
1672853400000|2023-01-04 17:30:00|1090.51|1088.01|1090.95|1088.45|1091.18|1088.68|1090.3|1087.8|0
1672853700000|2023-01-04 17:35:00|1090.74|1088.24|1090.96|1088.46|1090.97|1088.47|1090.73|1088.23|0
1672854000000|2023-01-04 17:40:00|1091.17|1088.67|1091.18|1088.68|1091.39|1088.89|1090.96|1088.46|0
1672854300000|2023-01-04 17:45:00|1091.07|1088.57|1090.73|1088.23|1091.38|1088.88|1090.73|1088.23|0
1672854600000|2023-01-04 17:50:00|1090.74|1088.24|1090.72|1088.22|1090.95|1088.45|1090.49|1087.99|0
1672854900000|2023-01-04 17:55:00|1090.71|1088.21|1090.03|1087.53|1090.71|1088.21|1089.82|1087.32|0
1672855200000|2023-01-04 18:00:00|1089.82|1087.32|1090.02|1087.52|1090.03|1087.53|1089.14|1086.64|0
1672855500000|2023-01-04 18:05:00|1090.01|1087.51|1090.24|1087.74|1090.24|1087.74|1089.79|1087.29|0
1672855800000|2023-01-04 18:10:00|1090.25|1087.75|1090.25|1087.75|1090.46|1087.96|1090.24|1087.74|0
1672856100000|2023-01-04 18:15:00|1090.26|1087.76|1090.71|1088.21|1090.71|1088.21|1090.25|1087.75|0
1672856400000|2023-01-04 18:20:00|1090.7|1088.2|1090.71|1088.21|1090.93|1088.43|1090.7|1088.2|0
1672856700000|2023-01-04 18:25:00|1090.93|1088.43|1090.49|1087.99|1090.93|1088.43|1090.48|1087.98|0
1672857000000|2023-01-04 18:30:00|1090.71|1088.21|1090.92|1088.42|1090.92|1088.42|1090.49|1087.99|0
1672857300000|2023-01-04 18:35:00|1090.71|1088.21|1090.93|1088.43|1091.15|1088.65|1090.71|1088.21|0
1672857600000|2023-01-04 18:40:00|1090.94|1088.44|1090.71|1088.21|1091.15|1088.65|1090.49|1087.99|0
1672857900000|2023-01-04 18:45:00|1090.49|1087.99|1090.48|1087.98|1090.71|1088.21|1090.25|1087.75|0
1672858200000|2023-01-04 18:50:00|1090.49|1087.99|1090.7|1088.2|1090.71|1088.21|1090.48|1087.98|0
1672858500000|2023-01-04 18:55:00|1090.69|1088.19|1089.71|1087.21|1090.69|1088.19|1089.59|1087.09|0
1672858800000|2023-01-04 19:00:00|1089.6|1087.1|1089.34|1086.84|1091.17|1088.67|1088.63|1086.13|0
1672859100000|2023-01-04 19:05:00|1089.33|1086.83|1088.67|1086.17|1090.67|1088.17|1088.56|1086.06|0
1672859400000|2023-01-04 19:10:00|1088.89|1086.39|1089.34|1086.84|1089.55|1087.05|1088.22|1085.72|0
1672859700000|2023-01-04 19:15:00|1089.35|1086.85|1090.46|1087.96|1090.9|1088.4|1089.35|1086.85|0
1672860000000|2023-01-04 19:20:00|1090.45|1087.95|1088.68|1086.18|1090.46|1087.96|1088.45|1085.95|0
1672860300000|2023-01-04 19:25:00|1088.67|1086.17|1086.88|1084.38|1088.67|1086.17|1086.44|1083.94|0
1672860600000|2023-01-04 19:30:00|1086.67|1084.17|1087.75|1085.25|1087.77|1085.27|1086.43|1083.93|0
1672860900000|2023-01-04 19:35:00|1087.76|1085.26|1087.65|1085.15|1087.99|1085.49|1087.31|1084.81|0
1672861200000|2023-01-04 19:40:00|1087.55|1085.05|1087.98|1085.48|1088.65|1086.15|1087.1|1084.6|0
1672861500000|2023-01-04 19:45:00|1087.97|1085.47|1087.77|1085.27|1088.43|1085.93|1087.75|1085.25|0
1672861800000|2023-01-04 19:50:00|1087.76|1085.26|1087.78|1085.28|1088.11|1085.61|1087.32|1084.82|0
1672862100000|2023-01-04 19:55:00|1087.77|1085.27|1089.32|1086.82|1089.33|1086.83|1087.77|1085.27|0
1672862400000|2023-01-04 20:00:00|1089.33|1086.83|1089.79|1087.29|1090.43|1087.93|1089.1|1086.6|0
1672862700000|2023-01-04 20:05:00|1089.78|1087.28|1089.34|1086.84|1089.79|1087.29|1088.67|1086.17|0
1672863000000|2023-01-04 20:10:00|1089.33|1086.83|1089.33|1086.83|1089.56|1087.06|1088.88|1086.38|0
1672863300000|2023-01-04 20:15:00|1089.34|1086.84|1089.33|1086.83|1089.78|1087.28|1089.32|1086.82|0
1672863600000|2023-01-04 20:20:00|1089.34|1086.84|1088.88|1086.38|1089.56|1087.06|1088.65|1086.15|0
1672863900000|2023-01-04 20:25:00|1088.98|1086.48|1088.87|1086.37|1089.54|1087.04|1088.65|1086.15|0
1672864200000|2023-01-04 20:30:00|1088.86|1086.36|1088.63|1086.13|1089.09|1086.59|1088.2|1085.7|0
1672864500000|2023-01-04 20:35:00|1088.64|1086.14|1087.75|1085.25|1088.64|1086.14|1087.3|1084.8|0
1672864800000|2023-01-04 20:40:00|1087.74|1085.24|1087.08|1084.58|1087.75|1085.25|1086.86|1084.36|0
1672865100000|2023-01-04 20:45:00|1086.86|1084.36|1087.98|1085.48|1087.98|1085.48|1086.86|1084.36|0
1672865400000|2023-01-04 20:50:00|1087.99|1085.49|1088.65|1086.15|1088.86|1086.36|1087.98|1085.48|0
1672865700000|2023-01-04 20:55:00|1088.66|1086.16|1089.46|1086.96|1089.67|1087.17|1088.66|1086.16|0
1672866000000|2023-01-04 21:00:00|1089.37|1086.87|1089.37|1086.87|1089.53|1087.03|1088.61|1086.11|0
1672866300000|2023-01-04 21:05:00|1089.33|1086.83|1089.37|1086.87|1089.72|1087.22|1089.24|1086.74|0
1672866600000|2023-01-04 21:10:00|1089.33|1086.83|1089.05|1086.55|1089.48|1086.98|1089.05|1086.55|0
1672866900000|2023-01-04 21:15:00|1089.09|1086.59|1089.37|1086.87|1089.37|1086.87|1089.05|1086.55|0
1672867200000|2023-01-04 21:20:00|1089.33|1086.83|1089.09|1086.59|1089.33|1086.83|1089.09|1086.59|0
1672867500000|2023-01-04 21:25:00|1089.05|1086.55|1088.76|1086.26|1089.05|1086.55|1088.67|1086.17|0
1672867800000|2023-01-04 21:30:00|1088.72|1086.22|1088.37|1085.87|1088.8|1086.3|1088.37|1085.87|0
1672868100000|2023-01-04 21:35:00|1088.34|1085.84|1088.32|1085.82|1088.37|1085.87|1088.19|1085.69|0
1672868400000|2023-01-04 21:40:00|1088.28|1085.78|1088.32|1085.82|1088.48|1085.98|1088.23|1085.73|0
1672868700000|2023-01-04 21:45:00|1088.3|1085.8|1088.32|1085.82|1088.45|1085.95|1088.28|1085.78|0
1672869000000|2023-01-04 21:50:00|1088.37|1085.87|1088.43|1085.93|1088.43|1085.93|1088.28|1085.78|0
1672869300000|2023-01-04 21:55:00|1088.37|1085.87|1088.74|1086.24|1088.83|1086.33|1088.37|1085.87|0
1672869600000|2023-01-04 22:00:00|1088.72|1086.22|1088.65|1086.15|1088.72|1086.22|1088.58|1086.08|0
1672869900000|2023-01-04 22:05:00|1088.67|1086.17|1088.85|1086.35|1088.85|1086.35|1088.56|1086.06|0
1672870200000|2023-01-04 22:10:00|1088.89|1086.39|1088.89|1086.39|1088.94|1086.44|1088.78|1086.28|0
1672870500000|2023-01-04 22:15:00|1087.89|1085.39|1087.91|1085.41|1087.91|1085.41|1087.83|1085.33|0
1672870800000|2023-01-04 22:20:00|1087.89|1085.39|1088.22|1085.72|1088.29|1085.79|1087.89|1085.39|0
1672871100000|2023-01-04 22:25:00|1088.2|1085.7|1088.26|1085.76|1088.29|1085.79|1088.18|1085.68|0
1672871400000|2023-01-04 22:30:00|1088.27|1085.77|1088.29|1085.79|1088.29|1085.79|1088.27|1085.77|0
1672871700000|2023-01-04 22:35:00|1088.26|1085.76|1088.13|1085.63|1088.26|1085.76|1088.13|1085.63|0
1672872000000|2023-01-04 22:40:00|1088.18|1085.68|1088.16|1085.66|1088.18|1085.68|1088.13|1085.63|0
1672872300000|2023-01-04 22:45:00|1088.18|1085.68|1088.2|1085.7|1088.2|1085.7|1088.16|1085.66|0
1672872600000|2023-01-04 22:50:00|1088.24|1085.74|1088.18|1085.68|1088.24|1085.74|1088.15|1085.65|0
1672872900000|2023-01-04 22:55:00|1088.22|1085.72|1087.98|1085.48|1088.22|1085.72|1087.98|1085.48|0
1672873200000|2023-01-04 23:00:00|1087.97|1085.47|1087.72|1085.22|1088.16|1085.66|1087.67|1085.17|0
1672873500000|2023-01-04 23:05:00|1087.71|1085.21|1088.05|1085.55|1088.05|1085.55|1087.61|1085.11|0
1672873800000|2023-01-04 23:10:00|1088.04|1085.54|1087.85|1085.35|1088.04|1085.54|1087.72|1085.22|0
1672874100000|2023-01-04 23:15:00|1087.87|1085.37|1088.05|1085.55|1088.09|1085.59|1087.85|1085.35|0
1672874400000|2023-01-04 23:20:00|1088.04|1085.54|1087.96|1085.46|1088.05|1085.55|1087.72|1085.22|0
1672874700000|2023-01-04 23:25:00|1088|1085.5|1088.13|1085.63|1088.13|1085.63|1087.96|1085.46|0
1672875000000|2023-01-04 23:30:00|1088.16|1085.66|1088.42|1085.92|1088.48|1085.98|1088.13|1085.63|0
1672875300000|2023-01-04 23:35:00|1088.46|1085.96|1088.66|1086.16|1088.66|1086.16|1088.24|1085.74|0
1672875600000|2023-01-04 23:40:00|1088.62|1086.12|1088.62|1086.12|1088.66|1086.16|1088.57|1086.07|0
1672875900000|2023-01-04 23:45:00|1088.61|1086.11|1088.62|1086.12|1088.66|1086.16|1088.57|1086.07|0
1672876200000|2023-01-04 23:50:00|1088.61|1086.11|1089.66|1087.16|1089.66|1087.16|1088.57|1086.07|0
1672876500000|2023-01-04 23:55:00|1089.64|1087.14|1089.09|1086.59|1089.64|1087.14|1089.09|1086.59|0
1672876800000|2023-01-05 00:00:00|1089.11|1086.61|1088.87|1086.37|1089.24|1086.74|1088.85|1086.35|0
1672877100000|2023-01-05 00:05:00|1088.85|1086.35|1088.89|1086.39|1089|1086.5|1088.76|1086.26|0
1672877400000|2023-01-05 00:10:00|1088.85|1086.35|1089.1|1086.6|1089.53|1087.03|1088.76|1086.26|0
1672877700000|2023-01-05 00:15:00|1089.08|1086.58|1090.2|1087.7|1090.41|1087.91|1089.08|1086.58|0
1672878000000|2023-01-05 00:20:00|1090.31|1087.81|1089.56|1087.06|1090.41|1087.91|1089.56|1087.06|0
1672878300000|2023-01-05 00:25:00|1089.35|1086.85|1089.14|1086.64|1089.35|1086.85|1089.13|1086.63|0
1672878600000|2023-01-05 00:30:00|1088.92|1086.42|1088.71|1086.21|1088.93|1086.43|1088.5|1086|0
1672878900000|2023-01-05 00:35:00|1088.6|1086.1|1088.39|1085.89|1088.71|1086.21|1088.28|1085.78|0
1672879200000|2023-01-05 00:40:00|1088.49|1085.99|1087.95|1085.45|1088.5|1086|1087.95|1085.45|0
1672879500000|2023-01-05 00:45:00|1087.85|1085.35|1087.85|1085.35|1087.85|1085.35|1087.84|1085.34|0
1672879800000|2023-01-05 00:50:00|1087.74|1085.24|1087.86|1085.36|1087.86|1085.36|1087.63|1085.13|0
1672880100000|2023-01-05 00:55:00|1087.85|1085.35|1087.63|1085.13|1087.86|1085.36|1087.63|1085.13|0
1672880400000|2023-01-05 01:00:00|1087.42|1084.92|1087.64|1085.14|1087.85|1085.35|1087.2|1084.7|0
1672880700000|2023-01-05 01:05:00|1087.85|1085.35|1088.28|1085.78|1088.29|1085.79|1087.85|1085.35|0
1672881000000|2023-01-05 01:10:00|1088.39|1085.89|1088.18|1085.68|1088.5|1086|1088.18|1085.68|0
1672881300000|2023-01-05 01:15:00|1088.08|1085.58|1088.29|1085.79|1088.29|1085.79|1087.86|1085.36|0
1672881600000|2023-01-05 01:20:00|1088.07|1085.57|1088.3|1085.8|1088.51|1086.01|1088.07|1085.57|0
1672881900000|2023-01-05 01:25:00|1088.29|1085.79|1088.29|1085.79|1088.51|1086.01|1088.19|1085.69|0
1672882200000|2023-01-05 01:30:00|1088.18|1085.68|1088.08|1085.58|1088.29|1085.79|1087.86|1085.36|0
1672882500000|2023-01-05 01:35:00|1088.29|1085.79|1087.86|1085.36|1088.29|1085.79|1087.86|1085.36|0
1672882800000|2023-01-05 01:40:00|1088.07|1085.57|1088.07|1085.57|1088.29|1085.79|1087.96|1085.46|0
1672883100000|2023-01-05 01:45:00|1088.08|1085.58|1088.51|1086.01|1088.51|1086.01|1088.07|1085.57|0
1672883400000|2023-01-05 01:50:00|1088.29|1085.79|1087.86|1085.36|1088.51|1086.01|1087.86|1085.36|0
1672883700000|2023-01-05 01:55:00|1087.65|1085.15|1088.85|1086.35|1088.85|1086.35|1087.64|1085.14|0
1672884000000|2023-01-05 02:00:00|1088.74|1086.24|1087.97|1085.47|1088.85|1086.35|1087.97|1085.47|0
1672884300000|2023-01-05 02:05:00|1087.76|1085.26|1087.31|1084.81|1087.97|1085.47|1087.31|1084.81|0
1672884600000|2023-01-05 02:10:00|1087.32|1084.82|1087.09|1084.59|1087.32|1084.82|1086.88|1084.38|0
1672884900000|2023-01-05 02:15:00|1086.88|1084.38|1087.31|1084.81|1087.31|1084.81|1086.66|1084.16|0
1672885200000|2023-01-05 02:20:00|1087.3|1084.8|1087.09|1084.59|1087.31|1084.81|1086.87|1084.37|0
1672885500000|2023-01-05 02:25:00|1086.98|1084.48|1086.87|1084.37|1087.09|1084.59|1086.65|1084.15|0
1672885800000|2023-01-05 02:30:00|1086.86|1084.36|1087.09|1084.59|1087.3|1084.8|1086.65|1084.15|0
1672886100000|2023-01-05 02:35:00|1087.08|1084.58|1087.09|1084.59|1087.09|1084.59|1086.87|1084.37|0
1672886400000|2023-01-05 02:40:00|1086.98|1084.48|1087.31|1084.81|1087.31|1084.81|1086.87|1084.37|0
1672886700000|2023-01-05 02:45:00|1087.53|1085.03|1087.31|1084.81|1087.53|1085.03|1087.31|1084.81|0
1672887000000|2023-01-05 02:50:00|1087.32|1084.82|1087.53|1085.03|1087.53|1085.03|1087.31|1084.81|0
1672887300000|2023-01-05 02:55:00|1087.32|1084.82|1086.89|1084.39|1087.53|1085.03|1086.88|1084.38|0
1672887600000|2023-01-05 03:00:00|1086.99|1084.49|1086.88|1084.38|1087.1|1084.6|1086.78|1084.28|0
1672887900000|2023-01-05 03:05:00|1086.67|1084.17|1087.32|1084.82|1087.32|1084.82|1086.67|1084.17|0
1672888200000|2023-01-05 03:10:00|1087.11|1084.61|1087.43|1084.93|1087.54|1085.04|1087.1|1084.6|0
1672888500000|2023-01-05 03:15:00|1087.53|1085.03|1087.76|1085.26|1087.76|1085.26|1087.32|1084.82|0
1672888800000|2023-01-05 03:20:00|1087.75|1085.25|1087.32|1084.82|1087.75|1085.25|1087.32|1084.82|0
1672889100000|2023-01-05 03:25:00|1087.31|1084.81|1087.1|1084.6|1087.32|1084.82|1087.1|1084.6|0
1672889400000|2023-01-05 03:30:00|1087.21|1084.71|1087.32|1084.82|1087.54|1085.04|1087.21|1084.71|0
1672889700000|2023-01-05 03:35:00|1087.31|1084.81|1087.54|1085.04|1087.54|1085.04|1087.1|1084.6|0
1672890000000|2023-01-05 03:40:00|1087.53|1085.03|1087.1|1084.6|1087.53|1085.03|1087.1|1084.6|0
1672890300000|2023-01-05 03:45:00|1087.32|1084.82|1087.32|1084.82|1087.32|1084.82|1087.1|1084.6|0
1672890600000|2023-01-05 03:50:00|1087.31|1084.81|1087.1|1084.6|1087.32|1084.82|1086.88|1084.38|0
1672890900000|2023-01-05 03:55:00|1086.89|1084.39|1087.11|1084.61|1087.32|1084.82|1086.89|1084.39|0
1672891200000|2023-01-05 04:00:00|1087.12|1084.62|1087.33|1084.83|1087.54|1085.04|1087.12|1084.62|0
1672891500000|2023-01-05 04:05:00|1087.11|1084.61|1086.69|1084.19|1087.11|1084.61|1086.69|1084.19|0
1672891800000|2023-01-05 04:10:00|1086.9|1084.4|1086.9|1084.4|1086.9|1084.4|1086.69|1084.19|0
1672892100000|2023-01-05 04:15:00|1086.91|1084.41|1087.34|1084.84|1087.34|1084.84|1086.91|1084.41|0
1672892400000|2023-01-05 04:20:00|1087.55|1085.05|1088.2|1085.7|1088.41|1085.91|1087.55|1085.05|0
1672892700000|2023-01-05 04:25:00|1088.41|1085.91|1088.63|1086.13|1088.63|1086.13|1088.31|1085.81|0
1672893000000|2023-01-05 04:30:00|1088.85|1086.35|1088.86|1086.36|1088.86|1086.36|1088.63|1086.13|0
1672893300000|2023-01-05 04:35:00|1088.85|1086.35|1088.64|1086.14|1089.07|1086.57|1088.64|1086.14|0
1672893600000|2023-01-05 04:40:00|1088.86|1086.36|1089.29|1086.79|1089.29|1086.79|1088.64|1086.14|0
1672893900000|2023-01-05 04:45:00|1089.08|1086.58|1089.07|1086.57|1089.08|1086.58|1088.96|1086.46|0
1672894200000|2023-01-05 04:50:00|1088.97|1086.47|1088.86|1086.36|1089.07|1086.57|1088.64|1086.14|0
1672894500000|2023-01-05 04:55:00|1088.64|1086.14|1088.86|1086.36|1089.07|1086.57|1088.64|1086.14|0
1672894800000|2023-01-05 05:00:00|1089.08|1086.58|1088.86|1086.36|1089.08|1086.58|1088.86|1086.36|0
1672895100000|2023-01-05 05:05:00|1088.75|1086.25|1088.87|1086.37|1088.87|1086.37|1088.65|1086.15|0
1672895400000|2023-01-05 05:10:00|1088.86|1086.36|1089.08|1086.58|1089.08|1086.58|1088.86|1086.36|0
1672895700000|2023-01-05 05:15:00|1088.97|1086.47|1088.86|1086.36|1089.08|1086.58|1088.65|1086.15|0
1672896000000|2023-01-05 05:20:00|1088.65|1086.15|1088.85|1086.35|1088.86|1086.36|1088.64|1086.14|0
1672896300000|2023-01-05 05:25:00|1088.86|1086.36|1088.64|1086.14|1088.86|1086.36|1088.64|1086.14|0
1672896600000|2023-01-05 05:30:00|1088.86|1086.36|1088.86|1086.36|1088.86|1086.36|1088.64|1086.14|0
1672896900000|2023-01-05 05:35:00|1088.65|1086.15|1088.86|1086.36|1088.86|1086.36|1088.65|1086.15|0
1672897200000|2023-01-05 05:40:00|1088.87|1086.37|1089.07|1086.57|1089.08|1086.58|1088.86|1086.36|0
1672897500000|2023-01-05 05:45:00|1088.86|1086.36|1089.07|1086.57|1089.07|1086.57|1088.85|1086.35|0
1672897800000|2023-01-05 05:50:00|1088.96|1086.46|1089.85|1087.35|1090.07|1087.57|1088.85|1086.35|0
1672898100000|2023-01-05 05:55:00|1090.06|1087.56|1090.07|1087.57|1090.07|1087.57|1089.85|1087.35|0
1672898400000|2023-01-05 06:00:00|1090.28|1087.78|1090.06|1087.56|1090.29|1087.79|1089.95|1087.45|0
1672898700000|2023-01-05 06:05:00|1090.17|1087.67|1090.28|1087.78|1090.29|1087.79|1089.84|1087.34|0
1672899000000|2023-01-05 06:10:00|1090.07|1087.57|1090.29|1087.79|1090.29|1087.79|1090.06|1087.56|0
1672899300000|2023-01-05 06:15:00|1090.18|1087.68|1089.86|1087.36|1090.29|1087.79|1089.86|1087.36|0
1672899600000|2023-01-05 06:20:00|1089.85|1087.35|1089.85|1087.35|1090.07|1087.57|1089.85|1087.35|0
1672899900000|2023-01-05 06:25:00|1089.96|1087.46|1089.85|1087.35|1089.96|1087.46|1089.85|1087.35|0
1672900200000|2023-01-05 06:30:00|1089.64|1087.14|1089.21|1086.71|1089.64|1087.14|1089|1086.5|0
1672900500000|2023-01-05 06:35:00|1089.2|1086.7|1089.21|1086.71|1089.31|1086.81|1089.2|1086.7|0
1672900800000|2023-01-05 06:40:00|1089.42|1086.92|1089.21|1086.71|1089.43|1086.93|1089.21|1086.71|0
1672901100000|2023-01-05 06:45:00|1088.99|1086.49|1089.21|1086.71|1089.21|1086.71|1088.99|1086.49|0
1672901400000|2023-01-05 06:50:00|1089.2|1086.7|1088.12|1085.62|1089.21|1086.71|1088.12|1085.62|0
1672901700000|2023-01-05 06:55:00|1088.23|1085.73|1088.11|1085.61|1088.34|1085.84|1088.11|1085.61|0
1672902000000|2023-01-05 07:00:00|1088.32|1085.82|1088.32|1085.82|1088.55|1086.05|1087.9|1085.4|0
1672902300000|2023-01-05 07:05:00|1088.33|1085.83|1088.54|1086.04|1088.76|1086.26|1088.11|1085.61|0
1672902600000|2023-01-05 07:10:00|1088.32|1085.82|1088.54|1086.04|1088.54|1086.04|1088.11|1085.61|0
1672902900000|2023-01-05 07:15:00|1088.76|1086.26|1088.54|1086.04|1088.97|1086.47|1088.54|1086.04|0
1672903200000|2023-01-05 07:20:00|1088.65|1086.15|1088.76|1086.26|1089.19|1086.69|1088.54|1086.04|0
1672903500000|2023-01-05 07:25:00|1088.55|1086.05|1088.33|1085.83|1088.55|1086.05|1088.33|1085.83|0
1672903800000|2023-01-05 07:30:00|1088.54|1086.04|1087.48|1084.98|1088.98|1086.48|1087.26|1084.76|0
1672904100000|2023-01-05 07:35:00|1087.59|1085.09|1087.91|1085.41|1088.13|1085.63|1087.37|1084.87|0
1672904400000|2023-01-05 07:40:00|1088.12|1085.62|1088.12|1085.62|1088.34|1085.84|1087.91|1085.41|0
1672904700000|2023-01-05 07:45:00|1088.23|1085.73|1087.03|1084.53|1088.33|1085.83|1087.03|1084.53|0
1672905000000|2023-01-05 07:50:00|1087.04|1084.54|1087.52|1085.02|1087.52|1085.02|1086.82|1084.32|0
1672905300000|2023-01-05 07:55:00|1087.41|1084.91|1087.93|1085.43|1087.93|1085.43|1087.16|1084.66|0
1672905600000|2023-01-05 08:00:00|1087.94|1085.44|1087.76|1085.26|1088.16|1085.66|1087.29|1084.79|0
1672905900000|2023-01-05 08:05:00|1087.97|1085.47|1087.31|1086.81|1089.81|1089.31|1087.16|1085.47|0
1672906200000|2023-01-05 08:10:00|1087.41|1086.91|1089.96|1089.46|1090.06|1089.56|1086.91|1086.41|11
1672906500000|2023-01-05 08:15:00|1089.91|1089.41|1089.46|1088.96|1090.41|1089.91|1089.06|1088.56|42
1672906800000|2023-01-05 08:20:00|1089.51|1089.01|1091.61|1091.11|1091.71|1091.21|1089.46|1088.96|1
1672907100000|2023-01-05 08:25:00|1091.51|1091.01|1092.91|1092.41|1092.96|1092.46|1091.16|1090.66|1
1672907400000|2023-01-05 08:30:00|1092.86|1092.36|1092.06|1091.56|1093.11|1092.61|1091.86|1091.36|2
1672907700000|2023-01-05 08:35:00|1092.01|1091.51|1090.31|1089.81|1092.26|1091.76|1090.06|1089.56|1
1672908000000|2023-01-05 08:40:00|1090.36|1089.86|1090.51|1090.01|1090.81|1090.31|1090.01|1089.51|2
1672908300000|2023-01-05 08:45:00|1090.56|1090.06|1089.96|1089.46|1090.76|1090.26|1089.96|1089.46|0
1672908600000|2023-01-05 08:50:00|1090.32|1089.82|1089.87|1089.37|1090.62|1090.12|1089.27|1088.77|2
1672908900000|2023-01-05 08:55:00|1089.92|1089.42|1090.92|1090.42|1090.97|1090.47|1089.57|1089.07|0
1672909200000|2023-01-05 09:00:00|1090.97|1090.47|1090.37|1089.87|1091.12|1090.62|1090.07|1089.57|0
1672909500000|2023-01-05 09:05:00|1090.42|1089.92|1090.72|1090.22|1091.07|1090.57|1090.27|1089.77|0
1672909800000|2023-01-05 09:10:00|1090.77|1090.27|1091.57|1091.07|1092.02|1091.52|1090.72|1090.22|0
1672910100000|2023-01-05 09:15:00|1091.52|1091.02|1093.52|1093.02|1094.02|1093.52|1091.22|1090.72|12
1672910400000|2023-01-05 09:20:00|1093.47|1092.97|1094.37|1093.87|1094.52|1094.02|1093.27|1092.77|0
1672910700000|2023-01-05 09:25:00|1094.32|1093.82|1095.72|1095.22|1095.82|1095.32|1093.97|1093.47|0
1672911000000|2023-01-05 09:30:00|1095.77|1095.27|1095.52|1095.02|1095.82|1095.32|1094.97|1094.47|0
1672911300000|2023-01-05 09:35:00|1095.57|1095.07|1094.87|1094.37|1095.72|1095.22|1094.82|1094.32|0
1672911600000|2023-01-05 09:40:00|1094.92|1094.42|1094.02|1093.52|1095.77|1095.27|1093.82|1093.32|0
1672911900000|2023-01-05 09:45:00|1093.97|1093.47|1094.82|1094.32|1094.92|1094.42|1093.42|1092.92|0
1672912200000|2023-01-05 09:50:00|1094.87|1094.37|1094.97|1094.47|1095.12|1094.62|1094.17|1093.67|0
1672912500000|2023-01-05 09:55:00|1094.92|1094.42|1095.02|1094.52|1095.67|1095.17|1094.72|1094.22|0
1672912800000|2023-01-05 10:00:00|1095.07|1094.57|1095.07|1094.57|1095.67|1095.17|1094.77|1094.27|0
1672913100000|2023-01-05 10:05:00|1095.12|1094.62|1094.52|1094.02|1095.17|1094.67|1094.22|1093.72|1
1672913400000|2023-01-05 10:10:00|1094.47|1093.97|1094.72|1094.22|1095.07|1094.57|1094.47|1093.97|13
1672913700000|2023-01-05 10:15:00|1094.67|1094.17|1095.67|1095.17|1095.67|1095.17|1094.62|1094.12|1
1672914000000|2023-01-05 10:20:00|1095.62|1095.12|1095.17|1094.67|1096.02|1095.52|1095.17|1094.67|0
1672914300000|2023-01-05 10:25:00|1095.02|1094.52|1094.87|1094.37|1095.32|1094.82|1094.82|1094.32|0
1672914600000|2023-01-05 10:30:00|1094.92|1094.42|1094.97|1094.47|1095.12|1094.62|1094.57|1094.07|0
1672914900000|2023-01-05 10:35:00|1094.92|1094.42|1095.07|1094.57|1095.22|1094.72|1094.72|1094.22|0
1672915200000|2023-01-05 10:40:00|1095.02|1094.52|1095.92|1095.42|1095.92|1095.42|1095.02|1094.52|0
1672915500000|2023-01-05 10:45:00|1095.97|1095.47|1096.12|1095.62|1096.22|1095.72|1095.72|1095.22|0
1672915800000|2023-01-05 10:50:00|1096.07|1095.57|1096.07|1095.57|1096.12|1095.62|1095.47|1094.97|0
1672916100000|2023-01-05 10:55:00|1096.12|1095.62|1096.12|1095.62|1096.52|1096.02|1095.77|1095.27|0
1672916400000|2023-01-05 11:00:00|1096.17|1095.67|1095.02|1094.52|1096.47|1095.97|1094.97|1094.47|2
1672916700000|2023-01-05 11:05:00|1094.97|1094.47|1094.37|1093.87|1094.97|1094.47|1093.97|1093.47|2
1672917000000|2023-01-05 11:10:00|1094.42|1093.92|1095.77|1095.27|1095.87|1095.37|1094.42|1093.92|0
1672917300000|2023-01-05 11:15:00|1095.82|1095.32|1095.42|1094.92|1096.02|1095.52|1095.42|1094.92|2
1672917600000|2023-01-05 11:20:00|1095.27|1094.77|1095.42|1094.92|1095.47|1094.97|1095.17|1094.67|1
1672917900000|2023-01-05 11:25:00|1095.37|1094.87|1095.22|1094.72|1095.37|1094.87|1094.92|1094.42|1
1672918200000|2023-01-05 11:30:00|1095.12|1094.62|1094.47|1093.97|1095.27|1094.77|1094.47|1093.97|3
1672918500000|2023-01-05 11:35:00|1094.42|1093.92|1093.92|1093.42|1094.42|1093.92|1093.87|1093.37|0
1672918800000|2023-01-05 11:40:00|1093.97|1093.47|1094.02|1093.52|1094.17|1093.67|1093.82|1093.32|0
1672919100000|2023-01-05 11:45:00|1094.17|1093.67|1094.67|1094.17|1094.92|1094.42|1094.17|1093.67|3
1672919400000|2023-01-05 11:50:00|1094.72|1094.22|1095.02|1094.52|1095.02|1094.52|1094.52|1094.02|1
1672919700000|2023-01-05 11:55:00|1095.07|1094.57|1094.62|1094.12|1095.52|1095.02|1094.62|1094.12|2
1672920000000|2023-01-05 12:00:00|1094.67|1094.17|1093.87|1093.37|1094.77|1094.27|1093.87|1093.37|5
1672920300000|2023-01-05 12:05:00|1093.92|1093.42|1093.87|1093.37|1094.37|1093.87|1093.87|1093.37|0
1672920600000|2023-01-05 12:10:00|1093.92|1093.42|1093.67|1093.17|1094.07|1093.57|1093.57|1093.07|0
1672920900000|2023-01-05 12:15:00|1093.62|1093.12|1094.12|1093.62|1094.42|1093.92|1093.57|1093.07|0
1672921200000|2023-01-05 12:20:00|1094.17|1093.67|1094.57|1094.07|1094.57|1094.07|1093.77|1093.27|2
1672921500000|2023-01-05 12:25:00|1094.52|1094.02|1095.02|1094.52|1095.37|1094.87|1094.47|1093.97|2
1672921800000|2023-01-05 12:30:00|1094.62|1094.12|1095.02|1094.52|1095.02|1094.52|1094.52|1094.02|0
1672922100000|2023-01-05 12:35:00|1094.92|1094.42|1094.87|1094.37|1095.17|1094.67|1094.67|1094.17|0
1672922400000|2023-01-05 12:40:00|1094.82|1094.32|1095.72|1095.22|1095.72|1095.22|1094.82|1094.32|0
1672922700000|2023-01-05 12:45:00|1095.67|1095.17|1095.62|1095.12|1095.87|1095.37|1095.37|1094.87|0
1672923000000|2023-01-05 12:50:00|1095.57|1095.07|1095.62|1095.12|1095.82|1095.32|1095.52|1095.02|0
1672923300000|2023-01-05 12:55:00|1095.67|1095.17|1095.12|1094.62|1095.67|1095.17|1095.02|1094.52|2
1672923600000|2023-01-05 13:00:00|1095.17|1094.67|1095.87|1095.37|1095.87|1095.37|1095.12|1094.62|0
1672923900000|2023-01-05 13:05:00|1095.82|1095.32|1096.12|1095.62|1096.17|1095.67|1095.77|1095.27|0
1672924200000|2023-01-05 13:10:00|1096.07|1095.57|1096.42|1095.92|1096.52|1096.02|1095.82|1095.32|11
1672924500000|2023-01-05 13:15:00|1096.47|1095.97|1094.87|1094.37|1096.47|1095.97|1094.82|1094.32|4
1672924800000|2023-01-05 13:20:00|1094.97|1094.47|1096.42|1095.92|1096.52|1096.02|1094.87|1094.37|1
1672925100000|2023-01-05 13:25:00|1096.47|1095.97|1095.87|1095.37|1096.52|1096.02|1095.57|1095.07|1
1672925400000|2023-01-05 13:30:00|1095.92|1095.42|1096.02|1095.52|1096.52|1096.02|1095.17|1094.67|0
1672925700000|2023-01-05 13:35:00|1095.97|1095.47|1094.32|1093.82|1096.02|1095.52|1094.02|1093.52|0
1672926000000|2023-01-05 13:40:00|1094.37|1093.87|1093.97|1093.47|1094.97|1094.47|1093.72|1093.22|11
1672926300000|2023-01-05 13:45:00|1094.02|1093.52|1094.22|1093.72|1094.42|1093.92|1094.02|1093.52|1
1672926600000|2023-01-05 13:50:00|1094.17|1093.67|1094.12|1093.62|1094.32|1093.82|1093.97|1093.47|0
1672926900000|2023-01-05 13:55:00|1094.17|1093.67|1093.52|1093.02|1094.22|1093.72|1093.37|1092.87|1
1672927200000|2023-01-05 14:00:00|1093.57|1093.07|1092.47|1091.97|1093.57|1093.07|1092.22|1091.72|0
1672927500000|2023-01-05 14:05:00|1092.42|1091.92|1093.72|1093.22|1093.82|1093.32|1092.27|1091.77|12
1672927800000|2023-01-05 14:10:00|1093.62|1093.12|1093.72|1093.22|1093.97|1093.47|1093.22|1092.72|4
1672928100000|2023-01-05 14:15:00|1093.62|1093.12|1092.67|1092.17|1094.27|1093.77|1092.62|1092.12|4
1672928400000|2023-01-05 14:20:00|1092.62|1092.12|1092.67|1092.17|1093.37|1092.87|1092.62|1092.12|5
1672928700000|2023-01-05 14:25:00|1092.72|1092.22|1094.47|1093.97|1094.52|1094.02|1092.52|1092.02|11
1672929000000|2023-01-05 14:30:00|1094.52|1094.02|1097.97|1097.47|1097.97|1097.47|1094.42|1093.92|34
1672929300000|2023-01-05 14:35:00|1097.87|1097.37|1097.02|1096.52|1098.47|1097.97|1096.97|1096.47|4
1672929600000|2023-01-05 14:40:00|1096.97|1096.47|1096.47|1095.97|1097.17|1096.67|1096.12|1095.62|0
1672929900000|2023-01-05 14:45:00|1096.42|1095.92|1095.62|1095.12|1097.47|1096.97|1095.62|1095.12|4
1672930200000|2023-01-05 14:50:00|1095.52|1095.02|1095.97|1095.47|1096.77|1096.27|1095.52|1095.02|4
1672930500000|2023-01-05 14:55:00|1096.02|1095.52|1097.02|1096.52|1097.17|1096.67|1095.97|1095.47|3
1672930800000|2023-01-05 15:00:00|1097.07|1096.57|1096.67|1096.17|1097.07|1096.57|1095.72|1095.22|3
1672931100000|2023-01-05 15:05:00|1096.62|1096.12|1097.32|1096.82|1098.32|1097.82|1096.42|1095.92|9
1672931400000|2023-01-05 15:10:00|1097.44|1096.94|1098.34|1097.84|1098.69|1098.19|1097.19|1096.69|18
1672931700000|2023-01-05 15:15:00|1098.29|1097.79|1097.48|1094.98|1098.99|1098.49|1096.29|1094.98|26
1672932000000|2023-01-05 15:20:00|1097.37|1094.87|1097.03|1094.53|1097.48|1094.98|1096.57|1094.07|28
1672932300000|2023-01-05 15:25:00|1097.02|1094.52|1097.25|1094.75|1097.92|1095.42|1096.81|1094.31|0
1672932600000|2023-01-05 15:30:00|1097.26|1094.76|1097.87|1095.37|1098.1|1095.6|1097.25|1094.75|695
1672932900000|2023-01-05 15:35:00|1098.09|1095.59|1097.66|1095.16|1098.1|1095.6|1097.64|1095.14|0
1672933200000|2023-01-05 15:40:00|1097.77|1095.27|1098.56|1096.06|1098.78|1096.28|1097.64|1095.14|0
1672933500000|2023-01-05 15:45:00|1098.55|1096.05|1098.54|1096.04|1098.99|1096.49|1098.1|1095.6|0
1672933800000|2023-01-05 15:50:00|1098.53|1096.03|1097.74|1095.24|1098.54|1096.04|1097.62|1095.12|0
1672934100000|2023-01-05 15:55:00|1097.85|1095.35|1096.56|1094.06|1097.86|1095.36|1096.55|1094.05|0
1672934400000|2023-01-05 16:00:00|1096.55|1094.05|1096.57|1094.07|1097|1094.5|1096.11|1093.61|0
1672934700000|2023-01-05 16:05:00|1096.79|1094.29|1097|1094.5|1097.01|1094.51|1096.56|1094.06|0
1672935000000|2023-01-05 16:10:00|1097.01|1094.51|1097.22|1094.72|1097.9|1095.4|1096.79|1094.29|0
1672935300000|2023-01-05 16:15:00|1097.23|1094.73|1096.99|1094.49|1097.45|1094.95|1096.99|1094.49|0
1672935600000|2023-01-05 16:20:00|1096.98|1094.48|1095.88|1093.38|1096.99|1094.49|1095.66|1093.16|0
1672935900000|2023-01-05 16:25:00|1095.89|1093.39|1096.34|1093.84|1096.55|1094.05|1095.87|1093.37|0
1672936200000|2023-01-05 16:30:00|1096.55|1094.05|1096.33|1093.83|1097|1094.5|1096.33|1093.83|0
1672936500000|2023-01-05 16:35:00|1096.34|1093.84|1096.76|1094.26|1097|1094.5|1096.33|1093.83|0
1672936800000|2023-01-05 16:40:00|1096.77|1094.27|1097.01|1094.51|1097.02|1094.52|1096.54|1094.04|0
1672937100000|2023-01-05 16:45:00|1096.8|1094.3|1097.02|1094.52|1097.24|1094.74|1096.79|1094.29|0
1672937400000|2023-01-05 16:50:00|1097.01|1094.51|1096.77|1094.27|1097.02|1094.52|1096.56|1094.06|0
1672937700000|2023-01-05 16:55:00|1096.78|1094.28|1096.55|1094.05|1097|1094.5|1096.33|1093.83|0
1672938000000|2023-01-05 17:00:00|1096.66|1094.16|1097.22|1094.72|1097.44|1094.94|1096.54|1094.04|0
1672938300000|2023-01-05 17:05:00|1097.43|1094.93|1097.67|1095.17|1097.89|1095.39|1097.21|1094.71|0
1672938600000|2023-01-05 17:10:00|1097.66|1095.16|1097.43|1094.93|1097.67|1095.17|1097.22|1094.72|0
1672938900000|2023-01-05 17:15:00|1097.42|1094.92|1096.97|1094.47|1097.66|1095.16|1096.97|1094.47|0
1672939200000|2023-01-05 17:20:00|1096.96|1094.46|1097.55|1095.05|1097.67|1095.17|1096.96|1094.46|0
1672939500000|2023-01-05 17:25:00|1097.66|1095.16|1097.44|1094.94|1097.66|1095.16|1097.22|1094.72|0
1672939800000|2023-01-05 17:30:00|1097.43|1094.93|1098.11|1095.61|1098.34|1095.84|1097.43|1094.93|0
1672940100000|2023-01-05 17:35:00|1098.12|1095.62|1097.66|1095.16|1098.33|1095.83|1097.65|1095.15|0
1672940400000|2023-01-05 17:40:00|1097.65|1095.15|1097.43|1094.93|1097.87|1095.37|1097.42|1094.92|0
1672940700000|2023-01-05 17:45:00|1097.42|1094.92|1097.43|1094.93|1097.65|1095.15|1097.42|1094.92|0
1672941000000|2023-01-05 17:50:00|1097.54|1095.04|1097.42|1094.92|1097.65|1095.15|1097.2|1094.7|0
1672941300000|2023-01-05 17:55:00|1097.41|1094.91|1097.2|1094.7|1097.42|1094.92|1097.19|1094.69|0
1672941600000|2023-01-05 18:00:00|1097.19|1094.69|1096.98|1094.48|1097.2|1094.7|1096.97|1094.47|0
1672941900000|2023-01-05 18:05:00|1097.08|1094.58|1097.43|1094.93|1097.64|1095.14|1096.98|1094.48|0
1672942200000|2023-01-05 18:10:00|1097.42|1094.92|1096.75|1094.25|1097.43|1094.93|1096.75|1094.25|0
1672942500000|2023-01-05 18:15:00|1096.76|1094.26|1096.76|1094.26|1096.76|1094.26|1096.53|1094.03|0
1672942800000|2023-01-05 18:20:00|1096.98|1094.48|1098.79|1096.29|1099.24|1096.74|1096.98|1094.48|0
1672943100000|2023-01-05 18:25:00|1098.8|1096.3|1098.68|1096.18|1099.26|1096.76|1098.35|1095.85|0
1672943400000|2023-01-05 18:30:00|1098.79|1096.29|1099.25|1096.75|1099.26|1096.76|1098.57|1096.07|0
1672943700000|2023-01-05 18:35:00|1099.36|1096.86|1098.8|1096.3|1099.47|1096.97|1098.57|1096.07|0
1672944000000|2023-01-05 18:40:00|1099.02|1096.52|1098.57|1096.07|1099.03|1096.53|1098.14|1095.64|0
1672944300000|2023-01-05 18:45:00|1098.58|1096.08|1098.57|1096.07|1098.8|1096.3|1098.34|1095.84|0
1672944600000|2023-01-05 18:50:00|1098.46|1095.96|1098.57|1096.07|1098.58|1096.08|1098.34|1095.84|0
1672944900000|2023-01-05 18:55:00|1098.35|1095.85|1098.35|1095.85|1098.8|1096.3|1098.12|1095.62|0
1672945200000|2023-01-05 19:00:00|1098.34|1095.84|1098.36|1095.86|1098.81|1096.31|1098.12|1095.62|0
1672945500000|2023-01-05 19:05:00|1098.47|1095.97|1098.8|1096.3|1098.8|1096.3|1098.35|1095.85|0
1672945800000|2023-01-05 19:10:00|1098.81|1096.31|1098.11|1095.61|1098.81|1096.31|1097.9|1095.4|0
1672946100000|2023-01-05 19:15:00|1098.12|1095.62|1098.57|1096.07|1098.57|1096.07|1098.12|1095.62|0
1672946400000|2023-01-05 19:20:00|1098.58|1096.08|1098.35|1095.85|1098.79|1096.29|1098.23|1095.73|0
1672946700000|2023-01-05 19:25:00|1098.34|1095.84|1097.68|1095.18|1098.57|1096.07|1097.67|1095.17|0
1672947000000|2023-01-05 19:30:00|1097.79|1095.29|1098.12|1095.62|1098.24|1095.74|1097.68|1095.18|0
1672947300000|2023-01-05 19:35:00|1097.9|1095.4|1099.24|1096.74|1099.68|1097.18|1097.9|1095.4|0
1672947600000|2023-01-05 19:40:00|1099.45|1096.95|1099.23|1096.73|1099.47|1096.97|1099.01|1096.51|0
1672947900000|2023-01-05 19:45:00|1099.24|1096.74|1099.47|1096.97|1099.92|1097.42|1099.23|1096.73|0
1672948200000|2023-01-05 19:50:00|1099.69|1097.19|1099.69|1097.19|1099.69|1097.19|1099.25|1096.75|0
1672948500000|2023-01-05 19:55:00|1099.68|1097.18|1099|1096.5|1099.69|1097.19|1099|1096.5|0
1672948800000|2023-01-05 20:00:00|1099.01|1096.51|1098.34|1095.84|1099.01|1096.51|1098.23|1095.73|0
1672949100000|2023-01-05 20:05:00|1098.35|1095.85|1098.22|1095.72|1098.35|1095.85|1097.9|1095.4|0
1672949400000|2023-01-05 20:10:00|1098.33|1095.83|1098.1|1095.6|1098.33|1095.83|1097.88|1095.38|0
1672949700000|2023-01-05 20:15:00|1098.11|1095.61|1097.87|1095.37|1098.33|1095.83|1097.65|1095.15|0
1672950000000|2023-01-05 20:20:00|1098.09|1095.59|1097.87|1095.37|1098.31|1095.81|1097.65|1095.15|0
1672950300000|2023-01-05 20:25:00|1097.86|1095.36|1097.64|1095.14|1097.87|1095.37|1097.63|1095.13|0
1672950600000|2023-01-05 20:30:00|1097.63|1095.13|1097.42|1094.92|1097.64|1095.14|1097.19|1094.69|0
1672950900000|2023-01-05 20:35:00|1097.32|1094.82|1097.87|1095.37|1097.88|1095.38|1097.32|1094.82|0
1672951200000|2023-01-05 20:40:00|1097.86|1095.36|1097.63|1095.13|1097.87|1095.37|1097.62|1095.12|0
1672951500000|2023-01-05 20:45:00|1097.64|1095.14|1097.41|1094.91|1098.3|1095.8|1097.4|1094.9|0
1672951800000|2023-01-05 20:50:00|1097.4|1094.9|1096.95|1094.45|1097.41|1094.91|1096.75|1094.25|0
1672952100000|2023-01-05 20:55:00|1096.96|1094.46|1097.09|1094.59|1097.42|1094.92|1096.96|1094.46|0
1672952400000|2023-01-05 21:00:00|1097.05|1094.55|1097.49|1094.99|1097.73|1095.23|1096.94|1094.44|0
1672952700000|2023-01-05 21:05:00|1097.45|1094.95|1097.25|1094.75|1097.45|1094.95|1096.87|1094.37|0
1672953000000|2023-01-05 21:10:00|1097.18|1094.68|1097.31|1094.81|1097.42|1094.92|1097|1094.5|0
1672953300000|2023-01-05 21:15:00|1097.29|1094.79|1097.58|1095.08|1097.58|1095.08|1097.14|1094.64|0
1672953600000|2023-01-05 21:20:00|1097.6|1095.1|1097.82|1095.32|1097.82|1095.32|1097.54|1095.04|0
1672953900000|2023-01-05 21:25:00|1097.8|1095.3|1097.87|1095.37|1097.91|1095.41|1097.73|1095.23|0
1672954200000|2023-01-05 21:30:00|1097.82|1095.32|1097.82|1095.32|1098.02|1095.52|1097.78|1095.28|0
1672954500000|2023-01-05 21:35:00|1097.83|1095.33|1097.73|1095.23|1097.91|1095.41|1097.67|1095.17|0
1672954800000|2023-01-05 21:40:00|1097.74|1095.24|1097.91|1095.41|1097.91|1095.41|1097.73|1095.23|0
1672955100000|2023-01-05 21:45:00|1097.92|1095.42|1097.87|1095.37|1098.02|1095.52|1097.62|1095.12|0
1672955400000|2023-01-05 21:50:00|1097.85|1095.35|1097.78|1095.28|1097.91|1095.41|1097.78|1095.28|0
1672955700000|2023-01-05 21:55:00|1097.73|1095.23|1097.82|1095.32|1097.91|1095.41|1097.73|1095.23|0
1672956000000|2023-01-05 22:00:00|1097.76|1095.26|1097.73|1095.23|1097.78|1095.28|1097.73|1095.23|0
1672956300000|2023-01-05 22:05:00|1097.69|1095.19|1097.58|1095.08|1097.69|1095.19|1097.58|1095.08|0
1672956600000|2023-01-05 22:10:00|1097.6|1095.1|1097.67|1095.17|1097.67|1095.17|1097.58|1095.08|0
1672956900000|2023-01-05 22:15:00|1097.65|1095.15|1097.67|1095.17|1097.67|1095.17|1097.65|1095.15|0
1672957200000|2023-01-05 22:20:00|1097.69|1095.19|1097.71|1095.21|1097.73|1095.23|1097.69|1095.19|0
1672957500000|2023-01-05 22:25:00|1097.69|1095.19|1097.69|1095.19|1097.69|1095.19|1097.69|1095.19|0
1672957800000|2023-01-05 22:30:00|1097.71|1095.21|1097.71|1095.21|1097.71|1095.21|1097.71|1095.21|0
1672958700000|2023-01-05 22:45:00|1097.78|1095.28|1097.82|1095.32|1097.91|1095.41|1097.73|1095.23|0
1672959000000|2023-01-05 22:50:00|1097.78|1095.28|1097.73|1095.23|1097.78|1095.28|1097.73|1095.23|0
1672959300000|2023-01-05 22:55:00|1097.74|1095.24|1097.91|1095.41|1098|1095.5|1097.74|1095.24|0
1672959600000|2023-01-05 23:00:00|1097.92|1095.42|1098.07|1095.57|1098.27|1095.77|1097.82|1095.32|0
1672959900000|2023-01-05 23:05:00|1098.09|1095.59|1097.67|1095.17|1098.09|1095.59|1097.62|1095.12|0
1672960200000|2023-01-05 23:10:00|1097.73|1095.23|1098.07|1095.57|1098.2|1095.7|1097.67|1095.17|0
1672960500000|2023-01-05 23:15:00|1098.04|1095.54|1098.27|1095.77|1098.4|1095.9|1097.98|1095.48|0
1672960800000|2023-01-05 23:20:00|1098.26|1095.76|1098.07|1095.57|1098.35|1095.85|1098.02|1095.52|0
1672961100000|2023-01-05 23:25:00|1098.11|1095.61|1098.22|1095.72|1098.27|1095.77|1098.07|1095.57|0
1672961400000|2023-01-05 23:30:00|1098.16|1095.66|1098.27|1095.77|1098.35|1095.85|1098.11|1095.61|0
1672961700000|2023-01-05 23:35:00|1098.26|1095.76|1098.27|1095.77|1098.35|1095.85|1098.02|1095.52|0
1672962000000|2023-01-05 23:40:00|1098.26|1095.76|1098.4|1095.9|1098.46|1095.96|1098.16|1095.66|0
1672962300000|2023-01-05 23:45:00|1098.46|1095.96|1098.6|1096.1|1098.75|1096.25|1098.46|1095.96|0
1672962600000|2023-01-05 23:50:00|1098.62|1096.12|1098.55|1096.05|1098.64|1096.14|1098.4|1095.9|0
1672962900000|2023-01-05 23:55:00|1098.58|1096.08|1098.31|1095.81|1098.64|1096.14|1098.31|1095.81|0
1672963200000|2023-01-06 00:00:00|1098.27|1095.77|1098.55|1096.05|1098.75|1096.25|1098.27|1095.77|0
1672963500000|2023-01-06 00:05:00|1098.53|1096.03|1100.84|1098.34|1100.84|1098.34|1098.46|1095.96|0
1672963800000|2023-01-06 00:10:00|1100.89|1098.39|1099.87|1097.37|1100.95|1098.45|1099.87|1097.37|0
1672964100000|2023-01-06 00:15:00|1099.86|1097.36|1100.32|1097.82|1100.32|1097.82|1099.62|1097.12|0
1672964400000|2023-01-06 00:20:00|1100.11|1097.61|1100.32|1097.82|1100.54|1098.04|1100.11|1097.61|0
1672964700000|2023-01-06 00:25:00|1100.11|1097.61|1100.33|1097.83|1100.33|1097.83|1100.11|1097.61|0
1672965000000|2023-01-06 00:30:00|1100.55|1098.05|1100.55|1098.05|1100.98|1098.48|1100.54|1098.04|0
1672965300000|2023-01-06 00:35:00|1100.33|1097.83|1100.76|1098.26|1100.76|1098.26|1100.33|1097.83|0
1672965600000|2023-01-06 00:40:00|1100.54|1098.04|1100.76|1098.26|1100.97|1098.47|1100.54|1098.04|0
1672965900000|2023-01-06 00:45:00|1100.97|1098.47|1100.97|1098.47|1101.19|1098.69|1100.97|1098.47|0
1672966200000|2023-01-06 00:50:00|1101.18|1098.68|1101.18|1098.68|1101.4|1098.9|1101.18|1098.68|0
1672966500000|2023-01-06 00:55:00|1101.19|1098.69|1101.41|1098.91|1101.41|1098.91|1101.18|1098.68|0
1672966800000|2023-01-06 01:00:00|1101.62|1099.12|1101.63|1099.13|1101.63|1099.13|1101.41|1098.91|0
1672967100000|2023-01-06 01:05:00|1101.62|1099.12|1101.41|1098.91|1101.84|1099.34|1101.41|1098.91|0
1672967400000|2023-01-06 01:10:00|1102.41|1099.91|1102.2|1099.7|1102.42|1099.92|1102.19|1099.69|0
1672967700000|2023-01-06 01:15:00|1102.31|1099.81|1102.19|1099.69|1102.31|1099.81|1101.98|1099.48|0
1672968000000|2023-01-06 01:20:00|1102.2|1099.7|1102.84|1100.34|1102.84|1100.34|1101.97|1099.47|0
1672968300000|2023-01-06 01:25:00|1102.83|1100.33|1102.84|1100.34|1102.84|1100.34|1102.62|1100.12|0
1672968600000|2023-01-06 01:30:00|1103.05|1100.55|1103.07|1100.57|1103.28|1100.78|1103.05|1100.55|0
1672968900000|2023-01-06 01:35:00|1103.28|1100.78|1103.07|1100.57|1103.29|1100.79|1103.07|1100.57|0
1672969200000|2023-01-06 01:40:00|1103.08|1100.58|1103.19|1100.69|1103.51|1101.01|1103.08|1100.58|0
1672969500000|2023-01-06 01:45:00|1103.08|1100.58|1103.08|1100.58|1103.08|1100.58|1102.86|1100.36|0
1672969800000|2023-01-06 01:50:00|1103.07|1100.57|1102.86|1100.36|1103.08|1100.58|1102.64|1100.14|0
1672970100000|2023-01-06 01:55:00|1102.75|1100.25|1103.08|1100.58|1103.08|1100.58|1102.75|1100.25|0
1672970400000|2023-01-06 02:00:00|1103.19|1100.69|1103.52|1101.02|1103.52|1101.02|1103.19|1100.69|0
1672970700000|2023-01-06 02:05:00|1103.51|1101.01|1103.51|1101.01|1103.52|1101.02|1103.51|1101.01|0
1672971000000|2023-01-06 02:10:00|1103.3|1100.8|1103.29|1100.79|1103.3|1100.8|1103.29|1100.79|0
1672971300000|2023-01-06 02:15:00|1103.3|1100.8|1103.51|1101.01|1103.73|1101.23|1103.29|1100.79|0
1672971900000|2023-01-06 02:25:00|1103.52|1101.02|1103.51|1101.01|1103.52|1101.02|1103.51|1101.01|0
1672972200000|2023-01-06 02:30:00|1103.52|1101.02|1103.72|1101.22|1103.73|1101.23|1103.51|1101.01|0
1672972500000|2023-01-06 02:35:00|1103.51|1101.01|1103.51|1101.01|1103.73|1101.23|1103.51|1101.01|0
1672972800000|2023-01-06 02:40:00|1103.5|1101|1103.51|1101.01|1103.51|1101.01|1103.5|1101|0
1672973100000|2023-01-06 02:45:00|1103.72|1101.22|1104.15|1101.65|1104.16|1101.66|1103.72|1101.22|0
1672973400000|2023-01-06 02:50:00|1104.14|1101.64|1104.15|1101.65|1104.15|1101.65|1103.93|1101.43|0
1672973700000|2023-01-06 02:55:00|1104.14|1101.64|1104.37|1101.87|1104.58|1102.08|1104.14|1101.64|0
1672974000000|2023-01-06 03:00:00|1104.36|1101.86|1105.24|1102.74|1105.24|1102.74|1104.36|1101.86|0
1672974300000|2023-01-06 03:05:00|1105.02|1102.52|1105.02|1102.52|1105.02|1102.52|1105.02|1102.52|0
1672974600000|2023-01-06 03:10:00|1105.13|1102.63|1105.04|1102.54|1105.13|1102.63|1105.02|1102.52|0
1672974900000|2023-01-06 03:15:00|1105.26|1102.76|1105.41|1102.91|1105.41|1102.91|1105.04|1102.54|0
1672975200000|2023-01-06 03:20:00|1105.3|1102.8|1105.19|1102.69|1105.4|1102.9|1105.19|1102.69|0
1672975500000|2023-01-06 03:25:00|1105.4|1102.9|1105.84|1103.34|1105.84|1103.34|1105.4|1102.9|0
1672975800000|2023-01-06 03:30:00|1105.85|1103.35|1105.62|1103.12|1106.06|1103.56|1105.62|1103.12|0
1672976100000|2023-01-06 03:35:00|1105.4|1102.9|1105.4|1102.9|1105.4|1102.9|1105.4|1102.9|0
1672976400000|2023-01-06 03:40:00|1105.41|1102.91|1105.61|1103.11|1105.62|1103.12|1105.4|1102.9|0
1672976700000|2023-01-06 03:45:00|1105.62|1103.12|1105.62|1103.12|1105.62|1103.12|1105.61|1103.11|0
1672977300000|2023-01-06 03:55:00|1105.84|1103.34|1105.72|1103.22|1106.06|1103.56|1105.62|1103.12|0
1672977600000|2023-01-06 04:00:00|1105.83|1103.33|1105.84|1103.34|1105.84|1103.34|1105.83|1103.33|0
1672977900000|2023-01-06 04:05:00|1105.83|1103.33|1105.61|1103.11|1105.84|1103.34|1105.61|1103.11|0
1672978200000|2023-01-06 04:10:00|1105.62|1103.12|1105.61|1103.11|1105.62|1103.12|1105.61|1103.11|0
1672978500000|2023-01-06 04:15:00|1105.62|1103.12|1105.39|1102.89|1105.62|1103.12|1105.39|1102.89|0
1672978800000|2023-01-06 04:20:00|1105.4|1102.9|1105.62|1103.12|1105.62|1103.12|1105.39|1102.89|0
1672979100000|2023-01-06 04:25:00|1105.4|1102.9|1105.4|1102.9|1105.4|1102.9|1105.4|1102.9|0
1672979400000|2023-01-06 04:30:00|1105.41|1102.91|1105.62|1103.12|1105.62|1103.12|1105.4|1102.9|0
1672979700000|2023-01-06 04:35:00|1105.63|1103.13|1105.62|1103.12|1105.63|1103.13|1105.62|1103.12|0
1672980300000|2023-01-06 04:45:00|1105.61|1103.11|1105.62|1103.12|1105.62|1103.12|1105.4|1102.9|0
1672980600000|2023-01-06 04:50:00|1105.4|1102.9|1105.62|1103.12|1105.63|1103.13|1105.4|1102.9|0
1672980900000|2023-01-06 04:55:00|1105.63|1103.13|1105.62|1103.12|1105.85|1103.35|1105.41|1102.91|0
1672981200000|2023-01-06 05:00:00|1105.63|1103.13|1105.4|1102.9|1105.63|1103.13|1105.4|1102.9|0
1672981500000|2023-01-06 05:05:00|1105.41|1102.91|1105.61|1103.11|1105.62|1103.12|1105.4|1102.9|0
1672981800000|2023-01-06 05:10:00|1105.62|1103.12|1105.61|1103.11|1105.62|1103.12|1105.39|1102.89|0
1672982100000|2023-01-06 05:15:00|1105.4|1102.9|1105.18|1102.68|1105.4|1102.9|1105.18|1102.68|0
1672982400000|2023-01-06 05:20:00|1105.17|1102.67|1105.17|1102.67|1105.18|1102.68|1105.17|1102.67|0
1672982700000|2023-01-06 05:25:00|1105.06|1102.56|1104.73|1102.23|1105.06|1102.56|1104.52|1102.02|0
1672983000000|2023-01-06 05:30:00|1104.52|1102.02|1104.09|1101.59|1104.52|1102.02|1104.08|1101.58|0
1672983300000|2023-01-06 05:35:00|1104.08|1101.58|1103.73|1101.23|1104.08|1101.58|1103.08|1100.58|0
1672983600000|2023-01-06 05:40:00|1103.95|1101.45|1103.94|1101.44|1104.16|1101.66|1103.94|1101.44|0
1672983900000|2023-01-06 05:45:00|1103.95|1101.45|1103.51|1101.01|1103.95|1101.45|1103.51|1101.01|0
1672984200000|2023-01-06 05:50:00|1103.72|1101.22|1103.72|1101.22|1103.72|1101.22|1103.72|1101.22|0
1672984500000|2023-01-06 05:55:00|1103.73|1101.23|1104.16|1101.66|1104.16|1101.66|1103.72|1101.22|0
1672984800000|2023-01-06 06:00:00|1104.37|1101.87|1104.16|1101.66|1104.38|1101.88|1104.16|1101.66|0
1672985100000|2023-01-06 06:05:00|1104.05|1101.55|1104.38|1101.88|1104.38|1101.88|1103.94|1101.44|0
1672985400000|2023-01-06 06:10:00|1104.37|1101.87|1104.81|1102.31|1104.81|1102.31|1104.16|1101.66|0
1672985700000|2023-01-06 06:15:00|1104.7|1102.2|1104.37|1101.87|1104.7|1102.2|1104.37|1101.87|0
1672986000000|2023-01-06 06:20:00|1104.38|1101.88|1104.37|1101.87|1104.38|1101.88|1104.37|1101.87|0
1672986300000|2023-01-06 06:25:00|1104.15|1101.65|1103.72|1101.22|1104.16|1101.66|1103.72|1101.22|0
1672986600000|2023-01-06 06:30:00|1103.94|1101.44|1103.61|1101.11|1103.94|1101.44|1103.5|1101|0
1672986900000|2023-01-06 06:35:00|1103.51|1101.01|1103.73|1101.23|1103.73|1101.23|1103.51|1101.01|0
1672987200000|2023-01-06 06:40:00|1103.95|1101.45|1104.16|1101.66|1104.16|1101.66|1103.94|1101.44|0
1672987500000|2023-01-06 06:45:00|1103.95|1101.45|1104.16|1101.66|1104.16|1101.66|1103.95|1101.45|0
1672987800000|2023-01-06 06:50:00|1103.94|1101.44|1103.73|1101.23|1103.95|1101.45|1103.73|1101.23|0
1672988100000|2023-01-06 06:55:00|1103.51|1101.01|1103.73|1101.23|1103.73|1101.23|1103.51|1101.01|0
1672988400000|2023-01-06 07:00:00|1103.95|1101.45|1104.39|1101.89|1104.39|1101.89|1103.73|1101.23|0
1672988700000|2023-01-06 07:05:00|1104.18|1101.68|1104.17|1101.67|1104.61|1102.11|1103.96|1101.46|0
1672989000000|2023-01-06 07:10:00|1104.39|1101.89|1103.74|1101.24|1104.39|1101.89|1103.74|1101.24|0
1672989300000|2023-01-06 07:15:00|1103.53|1101.03|1103.09|1100.59|1103.74|1101.24|1103.08|1100.58|0
1672989600000|2023-01-06 07:20:00|1103.08|1100.58|1102.42|1099.92|1103.08|1100.58|1102.2|1099.7|0
1672989900000|2023-01-06 07:25:00|1102.21|1099.71|1101.77|1099.27|1102.21|1099.71|1101.77|1099.27|0
1672990200000|2023-01-06 07:30:00|1101.78|1099.28|1101.99|1099.49|1101.99|1099.49|1101.77|1099.27|0
1672990500000|2023-01-06 07:35:00|1101.78|1099.28|1101.77|1099.27|1101.99|1099.49|1101.55|1099.05|0
1672990800000|2023-01-06 07:40:00|1101.55|1099.05|1101.33|1098.83|1101.77|1099.27|1101.33|1098.83|0
1672991100000|2023-01-06 07:45:00|1101.55|1099.05|1101.12|1098.62|1101.55|1099.05|1100.9|1098.4|0
1672991400000|2023-01-06 07:50:00|1100.91|1098.41|1101.12|1098.62|1101.34|1098.84|1100.9|1098.4|0
1672991700000|2023-01-06 07:55:00|1100.9|1098.4|1100.68|1098.18|1100.9|1098.4|1100.38|1097.88|0
1672992000000|2023-01-06 08:00:00|1100.9|1098.4|1100.85|1098.35|1102.15|1099.65|1100.47|1097.97|12
1672992300000|2023-01-06 08:05:00|1100.63|1098.13|1095.99|1095.49|1100.64|1098.14|1093.74|1093.24|23
1672992600000|2023-01-06 08:10:00|1095.94|1095.44|1098.84|1098.34|1098.94|1098.44|1095.94|1095.44|3
1672992900000|2023-01-06 08:15:00|1098.94|1098.44|1100.94|1100.44|1101.34|1100.84|1098.94|1098.44|1
1672993200000|2023-01-06 08:20:00|1100.99|1100.49|1102.89|1102.39|1103.14|1102.64|1100.94|1100.44|0
1672993500000|2023-01-06 08:25:00|1102.79|1102.29|1103.64|1103.14|1103.99|1103.49|1102.44|1101.94|31
1672993800000|2023-01-06 08:30:00|1103.59|1103.09|1102.44|1101.94|1104.09|1103.59|1101.94|1101.44|18
1672994100000|2023-01-06 08:35:00|1102.49|1101.99|1101.44|1100.94|1102.74|1102.24|1101.39|1100.89|2
1672994400000|2023-01-06 08:40:00|1101.39|1100.89|1102.14|1101.64|1102.14|1101.64|1100.99|1100.49|1
1672994700000|2023-01-06 08:45:00|1102.24|1101.74|1102.84|1102.34|1103.44|1102.94|1102.19|1101.69|16
1672995000000|2023-01-06 08:50:00|1102.74|1102.24|1100.74|1100.24|1102.84|1102.34|1100.34|1099.84|2
1672995300000|2023-01-06 08:55:00|1100.84|1100.34|1100.14|1099.64|1101.59|1101.09|1099.84|1099.34|1
1672995600000|2023-01-06 09:00:00|1100.09|1099.59|1098.84|1098.34|1100.14|1099.64|1098.49|1097.99|0
1672995900000|2023-01-06 09:05:00|1098.94|1098.44|1099.44|1098.94|1099.44|1098.94|1098.64|1098.14|0
1672996200000|2023-01-06 09:10:00|1099.34|1098.84|1098.49|1097.99|1099.49|1098.99|1097.74|1097.24|0
1672996500000|2023-01-06 09:15:00|1098.59|1098.09|1098.99|1098.49|1099.34|1098.84|1098.49|1097.99|0
1672996800000|2023-01-06 09:20:00|1098.94|1098.44|1098.44|1097.94|1098.99|1098.49|1097.99|1097.49|0
1672997100000|2023-01-06 09:25:00|1098.49|1097.99|1098.74|1098.24|1098.99|1098.49|1097.99|1097.49|0
1672997400000|2023-01-06 09:30:00|1098.64|1098.14|1099.74|1099.24|1099.74|1099.24|1098.59|1098.09|0
1672997700000|2023-01-06 09:35:00|1099.64|1099.14|1100.34|1099.84|1100.94|1100.44|1099.49|1098.99|0
1672998000000|2023-01-06 09:40:00|1100.44|1099.94|1101.94|1101.44|1102.14|1101.64|1100.34|1099.84|0
1672998300000|2023-01-06 09:45:00|1101.99|1101.49|1101.64|1101.14|1102.14|1101.64|1101.44|1100.94|0
1672998600000|2023-01-06 09:50:00|1101.74|1101.24|1102.84|1102.34|1102.84|1102.34|1101.74|1101.24|0
1672998900000|2023-01-06 09:55:00|1102.94|1102.44|1101.75|1101.25|1103.09|1102.59|1101.75|1101.25|0
1672999200000|2023-01-06 10:00:00|1101.6|1101.1|1100.15|1099.65|1101.75|1101.25|1099.4|1098.9|0
1672999500000|2023-01-06 10:05:00|1100.05|1099.55|1098.55|1098.05|1100.25|1099.75|1098.45|1097.95|0
1672999800000|2023-01-06 10:10:00|1098.45|1097.95|1099.05|1098.55|1099.05|1098.55|1098.25|1097.75|0
1673000100000|2023-01-06 10:15:00|1099.1|1098.6|1099.05|1098.55|1099.25|1098.75|1098.7|1098.2|0
1673000400000|2023-01-06 10:20:00|1099.1|1098.6|1100.05|1099.55|1100.55|1100.05|1099.05|1098.55|0
1673000700000|2023-01-06 10:25:00|1099.95|1099.45|1100.55|1100.05|1100.85|1100.35|1099.75|1099.25|0
1673001000000|2023-01-06 10:30:00|1100.45|1099.95|1099.95|1099.45|1100.6|1100.1|1099.85|1099.35|0
1673001300000|2023-01-06 10:35:00|1099.85|1099.35|1100.05|1099.55|1100.1|1099.6|1099.35|1098.85|0
1673001600000|2023-01-06 10:40:00|1100.1|1099.6|1099.85|1099.35|1100.55|1100.05|1099.75|1099.25|1
1673001900000|2023-01-06 10:45:00|1099.95|1099.45|1100.1|1099.6|1100.1|1099.6|1086|1085.5|22
1673002200000|2023-01-06 10:50:00|1100.2|1099.7|1101.05|1100.55|1101.2|1100.7|1100.05|1099.55|0
1673002500000|2023-01-06 10:55:00|1100.95|1100.45|1101.05|1100.55|1101.35|1100.85|1100.95|1100.45|0
1673002800000|2023-01-06 11:00:00|1100.95|1100.45|1101.05|1100.55|1101.45|1100.95|1100.85|1100.35|0
1673003100000|2023-01-06 11:05:00|1100.85|1100.35|1100.75|1100.25|1101.2|1100.7|1100.55|1100.05|0
1673003400000|2023-01-06 11:10:00|1100.85|1100.35|1100.35|1099.85|1101.1|1100.6|1100.2|1099.7|0
1673003700000|2023-01-06 11:15:00|1100.45|1099.95|1100.35|1099.85|1100.75|1100.25|1100.2|1099.7|0
1673004000000|2023-01-06 11:20:00|1100.45|1099.95|1099.45|1098.95|1100.55|1100.05|1099.1|1098.6|0
1673004300000|2023-01-06 11:25:00|1099.35|1098.85|1098.6|1098.1|1099.55|1099.05|1098.6|1098.1|0
1673004600000|2023-01-06 11:30:00|1098.7|1098.2|1098.45|1097.95|1099.05|1098.55|1098.45|1097.95|0
1673004900000|2023-01-06 11:35:00|1098.55|1098.05|1098.25|1097.75|1098.75|1098.25|1097.95|1097.45|0
1673005200000|2023-01-06 11:40:00|1098.35|1097.85|1098.55|1098.05|1098.55|1098.05|1098.25|1097.75|2
1673005500000|2023-01-06 11:45:00|1098.45|1097.95|1098.55|1098.05|1098.85|1098.35|1098.45|1097.95|0
1673005800000|2023-01-06 11:50:00|1098.6|1098.1|1098.95|1098.45|1099.1|1098.6|1098.45|1097.95|0
1673006100000|2023-01-06 11:55:00|1099.05|1098.55|1098.05|1097.55|1099.05|1098.55|1098.05|1097.55|0
1673006400000|2023-01-06 12:00:00|1098.1|1097.6|1098.35|1097.85|1099.15|1098.65|1097.85|1097.35|0
1673006700000|2023-01-06 12:05:00|1098.3|1097.8|1098.45|1097.95|1098.6|1098.1|1097.95|1097.45|0
1673007000000|2023-01-06 12:10:00|1098.55|1098.05|1098.85|1098.35|1099.1|1098.6|1098.45|1097.95|0
1673007300000|2023-01-06 12:15:00|1098.95|1098.45|1099.6|1099.1|1099.85|1099.35|1098.75|1098.25|0
1673007600000|2023-01-06 12:20:00|1099.7|1099.2|1099.2|1098.7|1099.7|1099.2|1099.05|1098.55|0
1673007900000|2023-01-06 12:25:00|1099.1|1098.6|1099.15|1098.65|1099.55|1099.05|1098.95|1098.45|0
1673008200000|2023-01-06 12:30:00|1099.2|1098.7|1099.05|1098.55|1099.35|1098.85|1099.05|1098.55|0
1673008500000|2023-01-06 12:35:00|1099.1|1098.6|1099.55|1099.05|1099.55|1099.05|1099.05|1098.55|0
1673008800000|2023-01-06 12:40:00|1099.6|1099.1|1099.85|1099.35|1100.2|1099.7|1099.55|1099.05|0
1673009100000|2023-01-06 12:45:00|1099.75|1099.25|1099.85|1099.35|1100.2|1099.7|1099.55|1099.05|0
1673009400000|2023-01-06 12:50:00|1099.95|1099.45|1099.55|1099.05|1099.95|1099.45|1099.25|1098.75|0
1673009700000|2023-01-06 12:55:00|1099.45|1098.95|1099.35|1098.85|1099.45|1098.95|1098.7|1098.2|0
1673010000000|2023-01-06 13:00:00|1099.4|1098.9|1100.15|1099.65|1100.25|1099.75|1099.3|1098.8|0
1673010300000|2023-01-06 13:05:00|1100.2|1099.7|1100.75|1100.25|1101.2|1100.7|1100.15|1099.65|4
1673010600000|2023-01-06 13:10:00|1100.85|1100.35|1100.8|1100.3|1100.95|1100.45|1100.75|1100.25|0
1673010900000|2023-01-06 13:15:00|1100.75|1100.25|1100.8|1100.3|1101.05|1100.55|1100.75|1100.25|0
1673011200000|2023-01-06 13:20:00|1100.85|1100.35|1100.7|1100.2|1100.85|1100.35|1100.7|1100.2|0
1673011500000|2023-01-06 13:25:00|1100.35|1099.85|1099.75|1099.25|1100.55|1100.05|1099.75|1099.25|5
1673011800000|2023-01-06 13:30:00|1099.85|1099.35|1100.85|1100.35|1102.85|1102.35|1099.85|1099.35|3
1673012100000|2023-01-06 13:35:00|1100.75|1100.25|1102.75|1102.25|1102.85|1102.35|1100.75|1100.25|0
1673012400000|2023-01-06 13:40:00|1102.8|1102.3|1104.15|1103.65|1104.25|1103.75|1102.7|1102.2|1
1673012700000|2023-01-06 13:45:00|1104.25|1103.75|1105.35|1104.85|1106.25|1105.75|1104.25|1103.75|7
1673013000000|2023-01-06 13:50:00|1105.45|1104.95|1106.2|1105.7|1106.35|1105.85|1104.85|1104.35|1
1673013300000|2023-01-06 13:55:00|1106.15|1105.65|1106.5|1106|1106.55|1106.05|1106.05|1105.55|0
1673013600000|2023-01-06 14:00:00|1106.55|1106.05|1106.55|1106.05|1106.7|1106.2|1106.4|1105.9|0
1673013900000|2023-01-06 14:05:00|1106.5|1106|1105.45|1104.95|1106.6|1106.1|1105.4|1104.9|20
1673014200000|2023-01-06 14:10:00|1105.5|1105|1105.3|1104.8|1105.7|1105.2|1105.05|1104.55|1
1673014500000|2023-01-06 14:15:00|1105.35|1104.85|1108.75|1108.25|1109.15|1108.65|1105.25|1104.75|13
1673014800000|2023-01-06 14:20:00|1108.8|1108.3|1107.85|1107.35|1108.9|1108.4|1107.85|1107.35|0
1673015100000|2023-01-06 14:25:00|1107.65|1107.15|1107.15|1106.65|1107.75|1107.25|1107.05|1106.55|0
1673015400000|2023-01-06 14:30:00|1107.1|1106.6|1107.45|1106.95|1108.3|1107.8|1105.95|1105.45|11
1673015700000|2023-01-06 14:35:00|1107.55|1107.05|1104.9|1104.4|1107.6|1107.1|1104.85|1104.35|0
1673016000000|2023-01-06 14:40:00|1104.85|1104.35|1104.8|1104.3|1106.7|1106.2|1104.8|1104.3|3
1673016300000|2023-01-06 14:45:00|1104.75|1104.25|1103.1|1102.6|1104.75|1104.25|1102.15|1101.65|5
1673016600000|2023-01-06 14:50:00|1103.15|1102.65|1103.85|1103.35|1104.65|1104.15|1103.1|1102.6|5
1673016900000|2023-01-06 14:55:00|1103.95|1103.45|1103.95|1103.45|1104.85|1104.35|1103.65|1103.15|1
1673017200000|2023-01-06 15:00:00|1104.35|1103.85|1103.8|1103.3|1105.2|1104.7|1103.3|1102.8|0
1673017500000|2023-01-06 15:05:00|1103.7|1103.2|1104.85|1104.35|1105.45|1104.95|1103.45|1102.95|4
1673017800000|2023-01-06 15:10:00|1104.8|1104.3|1104.55|1104.05|1105.85|1105.35|1104.35|1103.85|3
1673018100000|2023-01-06 15:15:00|1104.65|1104.15|1106.64|1104.14|1106.64|1105.2|1104.45|1103.95|5
1673018400000|2023-01-06 15:20:00|1106.65|1104.15|1106.41|1103.91|1106.65|1104.15|1105.96|1103.46|0
1673018700000|2023-01-06 15:25:00|1106.42|1103.92|1106.16|1103.66|1106.42|1103.92|1105.93|1103.43|740
1673019000000|2023-01-06 15:30:00|1106.17|1103.67|1106.85|1104.35|1107.08|1104.58|1105.95|1103.45|0
1673019300000|2023-01-06 15:35:00|1106.86|1104.36|1107.99|1105.49|1107.99|1105.49|1106.85|1104.35|0
1673019600000|2023-01-06 15:40:00|1108|1105.5|1107.75|1105.25|1108.66|1106.16|1107.75|1105.25|0
1673019900000|2023-01-06 15:45:00|1107.76|1105.26|1109.53|1107.03|1109.53|1107.03|1107.75|1105.25|0
1673020200000|2023-01-06 15:50:00|1109.54|1107.04|1109.53|1107.03|1109.75|1107.25|1108.88|1106.38|0
1673020500000|2023-01-06 15:55:00|1109.52|1107.02|1110.39|1107.89|1110.62|1108.12|1109.51|1107.01|0
1673020800000|2023-01-06 16:00:00|1110.61|1108.11|1111.48|1108.98|1111.7|1109.2|1110.38|1107.88|0
1673021100000|2023-01-06 16:05:00|1111.49|1108.99|1111.28|1108.78|1112.37|1109.87|1110.84|1108.34|0
1673021400000|2023-01-06 16:10:00|1111.17|1108.67|1110.82|1108.32|1111.5|1109|1110.62|1108.12|0
1673021700000|2023-01-06 16:15:00|1110.61|1108.11|1111.46|1108.96|1111.68|1109.18|1110.6|1108.1|0
1673022000000|2023-01-06 16:20:00|1111.47|1108.97|1112.14|1109.64|1112.14|1109.64|1111.04|1108.54|0
1673022300000|2023-01-06 16:25:00|1111.92|1109.42|1111.9|1109.4|1112.13|1109.63|1111.24|1108.74|0
1673022600000|2023-01-06 16:30:00|1111.91|1109.41|1112.35|1109.85|1112.56|1110.06|1111.45|1108.95|0
1673022900000|2023-01-06 16:35:00|1112.34|1109.84|1113.21|1110.71|1113.21|1110.71|1112.34|1109.84|0
1673023200000|2023-01-06 16:40:00|1113.22|1110.72|1112.55|1110.05|1113.42|1110.92|1112.33|1109.83|0
1673023500000|2023-01-06 16:45:00|1112.56|1110.06|1112.79|1110.29|1113.01|1110.51|1112.33|1109.83|0
1673023800000|2023-01-06 16:50:00|1113.01|1110.51|1113.25|1110.75|1113.7|1111.2|1112.79|1110.29|0
1673024100000|2023-01-06 16:55:00|1113.26|1110.76|1112.6|1110.1|1113.48|1110.98|1112.59|1110.09|0
1673024400000|2023-01-06 17:00:00|1112.82|1110.32|1112.82|1110.32|1113.04|1110.54|1112.6|1110.1|0
1673024700000|2023-01-06 17:05:00|1112.81|1110.31|1113.03|1110.53|1113.26|1110.76|1112.81|1110.31|0
1673025000000|2023-01-06 17:10:00|1113.25|1110.75|1112.37|1109.87|1113.26|1110.76|1112.36|1109.86|0
1673025300000|2023-01-06 17:15:00|1112.58|1110.08|1113.02|1110.52|1113.03|1110.53|1112.36|1109.86|0
1673025600000|2023-01-06 17:20:00|1113.01|1110.51|1112.33|1109.83|1113.23|1110.73|1112.33|1109.83|0
1673025900000|2023-01-06 17:25:00|1112.34|1109.84|1112.34|1109.84|1112.56|1110.06|1112.33|1109.83|0
1673026200000|2023-01-06 17:30:00|1112.56|1110.06|1112.12|1109.62|1112.57|1110.07|1112.12|1109.62|0
1673026500000|2023-01-06 17:35:00|1111.9|1109.4|1112.34|1109.84|1112.34|1109.84|1111.89|1109.39|0
1673026800000|2023-01-06 17:40:00|1112.33|1109.83|1111.9|1109.4|1112.34|1109.84|1111.67|1109.17|0
1673027100000|2023-01-06 17:45:00|1112.11|1109.61|1112.13|1109.63|1112.34|1109.84|1111.9|1109.4|0
1673027400000|2023-01-06 17:50:00|1112.12|1109.62|1111.9|1109.4|1112.13|1109.63|1111.89|1109.39|0
1673027700000|2023-01-06 17:55:00|1111.89|1109.39|1111.69|1109.19|1111.9|1109.4|1111.24|1108.74|0
1673028000000|2023-01-06 18:00:00|1111.91|1109.41|1111.9|1109.4|1112.13|1109.63|1111.67|1109.17|0
1673028300000|2023-01-06 18:05:00|1112.01|1109.51|1112.56|1110.06|1112.57|1110.07|1111.9|1109.4|0
1673028600000|2023-01-06 18:10:00|1112.45|1109.95|1113|1110.5|1113|1110.5|1112.33|1109.83|0
1673028900000|2023-01-06 18:15:00|1112.99|1110.49|1112.78|1110.28|1113.01|1110.51|1112.55|1110.05|0
1673029200000|2023-01-06 18:20:00|1112.89|1110.39|1112.79|1110.29|1113|1110.5|1112.56|1110.06|0
1673029500000|2023-01-06 18:25:00|1112.89|1110.39|1113.23|1110.73|1113.34|1110.84|1112.78|1110.28|0
1673029800000|2023-01-06 18:30:00|1113.45|1110.95|1113.68|1111.18|1113.68|1111.18|1113.23|1110.73|0
1673030100000|2023-01-06 18:35:00|1113.47|1110.97|1113.69|1111.19|1113.9|1111.4|1113.24|1110.74|0
1673030400000|2023-01-06 18:40:00|1113.68|1111.18|1113.68|1111.18|1114.13|1111.63|1113.46|1110.96|0
1673030700000|2023-01-06 18:45:00|1113.69|1111.19|1113.9|1111.4|1113.9|1111.4|1113.46|1110.96|0
1673031000000|2023-01-06 18:50:00|1113.89|1111.39|1113.68|1111.18|1113.9|1111.4|1113.67|1111.17|0
1673031300000|2023-01-06 18:55:00|1113.69|1111.19|1113.7|1111.2|1113.92|1111.42|1113.47|1110.97|0
1673031600000|2023-01-06 19:00:00|1113.91|1111.41|1113.93|1111.43|1114.15|1111.65|1113.7|1111.2|0
1673031900000|2023-01-06 19:05:00|1113.94|1111.44|1114.15|1111.65|1114.15|1111.65|1113.7|1111.2|0
1673032200000|2023-01-06 19:10:00|1114.16|1111.66|1114.82|1112.32|1114.82|1112.32|1114.16|1111.66|0
1673032500000|2023-01-06 19:15:00|1114.83|1112.33|1115.48|1112.98|1115.69|1113.19|1114.82|1112.32|0
1673032800000|2023-01-06 19:20:00|1115.7|1113.2|1115.5|1113|1115.92|1113.42|1115.28|1112.78|0
1673033100000|2023-01-06 19:25:00|1115.29|1112.79|1115.26|1112.76|1115.29|1112.79|1115.04|1112.54|0
1673033400000|2023-01-06 19:30:00|1115.27|1112.77|1115.28|1112.78|1115.49|1112.99|1115.05|1112.55|0
1673033700000|2023-01-06 19:35:00|1115.06|1112.56|1115.73|1113.23|1115.73|1113.23|1115.06|1112.56|0
1673034000000|2023-01-06 19:40:00|1115.72|1113.22|1115.73|1113.23|1115.95|1113.45|1115.5|1113|0
1673034300000|2023-01-06 19:45:00|1115.72|1113.22|1115.51|1113.01|1115.94|1113.44|1115.27|1112.77|0
1673034600000|2023-01-06 19:50:00|1115.29|1112.79|1115.97|1113.47|1115.97|1113.47|1115.29|1112.79|0
1673034900000|2023-01-06 19:55:00|1115.96|1113.46|1115.74|1113.24|1115.97|1113.47|1115.74|1113.24|0
1673035200000|2023-01-06 20:00:00|1115.75|1113.25|1116.42|1113.92|1116.64|1114.14|1115.74|1113.24|0
1673035500000|2023-01-06 20:05:00|1116.2|1113.7|1116.64|1114.14|1116.64|1114.14|1116.2|1113.7|0
1673035800000|2023-01-06 20:10:00|1116.42|1113.92|1116.42|1113.92|1116.64|1114.14|1115.97|1113.47|0
1673036100000|2023-01-06 20:15:00|1116.43|1113.93|1115.97|1113.47|1116.43|1113.93|1115.97|1113.47|0
1673036400000|2023-01-06 20:20:00|1115.86|1113.36|1115.96|1113.46|1115.97|1113.47|1115.51|1113.01|0
1673036700000|2023-01-06 20:25:00|1115.74|1113.24|1115.73|1113.23|1115.96|1113.46|1115.62|1113.12|0
1673037000000|2023-01-06 20:30:00|1115.74|1113.24|1116.18|1113.68|1116.41|1113.91|1115.74|1113.24|0
1673037300000|2023-01-06 20:35:00|1116.19|1113.69|1115.97|1113.47|1116.19|1113.69|1115.52|1113.02|0
1673037600000|2023-01-06 20:40:00|1116.19|1113.69|1116.41|1113.91|1116.41|1113.91|1115.97|1113.47|0
1673037900000|2023-01-06 20:45:00|1116.3|1113.8|1116.17|1113.67|1116.84|1114.34|1116.17|1113.67|0
1673038200000|2023-01-06 20:50:00|1116.16|1113.66|1115.71|1113.21|1116.16|1113.66|1115.28|1112.78|0
1673038500000|2023-01-06 20:55:00|1115.93|1113.43|1115.6|1113.1|1116.16|1113.66|1115.27|1112.77|0
1673038800000|2023-01-06 21:00:00|1115.8|1113.3|1114.84|1112.34|1116|1113.5|1114.84|1112.34|0
1673039100000|2023-01-06 21:05:00|1114.85|1112.35|1115.38|1112.88|1115.55|1113.05|1114.85|1112.35|0
1673039400000|2023-01-06 21:10:00|1115.37|1112.87|1115.2|1112.7|1115.46|1112.96|1115.07|1112.57|0
1673039700000|2023-01-06 21:15:00|1115.22|1112.72|1115.27|1112.77|1115.62|1113.12|1115.13|1112.63|0
1673040000000|2023-01-06 21:20:00|1115.31|1112.81|1115.46|1112.96|1115.46|1112.96|1115.27|1112.77|0
1673040300000|2023-01-06 21:25:00|1115.42|1112.92|1115.31|1112.81|1115.42|1112.92|1115.22|1112.72|0
1673040600000|2023-01-06 21:30:00|1115.27|1112.77|1115.31|1112.81|1115.38|1112.88|1115.18|1112.68|0
1673040900000|2023-01-06 21:35:00|1115.38|1112.88|1115.31|1112.81|1115.42|1112.92|1115.22|1112.72|0
1673041200000|2023-01-06 21:40:00|1115.27|1112.77|1115.46|1112.96|1115.51|1113.01|1115.22|1112.72|0
1673041500000|2023-01-06 21:45:00|1115.47|1112.97|1115.22|1112.72|1115.51|1113.01|1115.22|1112.72|0
1673041800000|2023-01-06 21:50:00|1115.18|1112.68|1115.22|1112.72|1115.31|1112.81|1115.18|1112.68|0
1673042100000|2023-01-06 21:55:00|1115.2|1112.7|1115.27|1112.77|1115.31|1112.81|1115.18|1112.68|0
1673042400000|2023-01-06 22:00:00|1115.34|1112.84|1115.34|1112.84|1115.34|1112.84|1115.34|1112.84|0
1673218800000|2023-01-08 23:00:00|1113.34|1110.84|1115.15|1112.65|1115.26|1112.76|1113.34|1110.84|0
1673219100000|2023-01-08 23:05:00|1115.11|1112.61|1115.06|1112.56|1115.31|1112.81|1114.86|1112.36|0
1673219400000|2023-01-08 23:10:00|1115.08|1112.58|1116.55|1114.05|1116.64|1114.14|1114.95|1112.45|0
1673219700000|2023-01-08 23:15:00|1116.5|1114|1116.44|1113.94|1116.59|1114.09|1116.2|1113.7|0
1673220000000|2023-01-08 23:20:00|1116.42|1113.92|1115.95|1113.45|1116.42|1113.92|1115.91|1113.41|0
1673220300000|2023-01-08 23:25:00|1115.93|1113.43|1115.77|1113.27|1115.95|1113.45|1115.53|1113.03|0
1673220600000|2023-01-08 23:30:00|1115.79|1113.29|1116.26|1113.76|1116.5|1114|1115.79|1113.29|0
1673220900000|2023-01-08 23:35:00|1116.28|1113.78|1116.02|1113.52|1116.28|1113.78|1115.86|1113.36|0
1673221200000|2023-01-08 23:40:00|1115.97|1113.47|1116.02|1113.52|1116.15|1113.65|1115.86|1113.36|0
1673221500000|2023-01-08 23:45:00|1116.06|1113.56|1116.11|1113.61|1116.28|1113.78|1115.95|1113.45|0
1673221800000|2023-01-08 23:50:00|1116.13|1113.63|1116.11|1113.61|1116.2|1113.7|1115.95|1113.45|0
1673222100000|2023-01-08 23:55:00|1116.1|1113.6|1116.2|1113.7|1116.2|1113.7|1115.95|1113.45|0
1673222400000|2023-01-09 00:00:00|1116.19|1113.69|1116.11|1113.61|1116.39|1113.89|1116.02|1113.52|0
1673222700000|2023-01-09 00:05:00|1116.08|1113.58|1115.71|1113.21|1116.08|1113.58|1115.62|1113.12|0
1673223000000|2023-01-09 00:10:00|1115.75|1113.25|1115.71|1113.21|1115.95|1113.45|1115.62|1113.12|0
1673223300000|2023-01-09 00:15:00|1115.77|1113.27|1114.59|1112.09|1115.82|1113.32|1114.38|1111.88|0
1673223600000|2023-01-09 00:20:00|1114.81|1112.31|1115.24|1112.74|1115.24|1112.74|1114.81|1112.31|0
1673223900000|2023-01-09 00:25:00|1115.23|1112.73|1115.24|1112.74|1115.46|1112.96|1115.23|1112.73|0
1673224200000|2023-01-09 00:30:00|1115.45|1112.95|1115.46|1112.96|1115.68|1113.18|1115.45|1112.95|0
1673224500000|2023-01-09 00:35:00|1115.47|1112.97|1115.25|1112.75|1115.69|1113.19|1115.25|1112.75|0
1673224800000|2023-01-09 00:40:00|1115.36|1112.86|1115.37|1112.87|1115.47|1112.97|1115.25|1112.75|0
1673225100000|2023-01-09 00:45:00|1115.36|1112.86|1115.91|1113.41|1116.12|1113.62|1115.25|1112.75|0
1673225400000|2023-01-09 00:50:00|1116.13|1113.63|1115.92|1113.42|1116.13|1113.63|1115.91|1113.41|0
1673225700000|2023-01-09 00:55:00|1115.91|1113.41|1115.92|1113.42|1115.92|1113.42|1115.7|1113.2|0
1673226000000|2023-01-09 01:00:00|1116.13|1113.63|1115.91|1113.41|1116.14|1113.64|1115.69|1113.19|0
1673226300000|2023-01-09 01:05:00|1115.92|1113.42|1115.48|1112.98|1116.14|1113.64|1115.48|1112.98|0
1673226600000|2023-01-09 01:10:00|1115.37|1112.87|1115.48|1112.98|1115.48|1112.98|1115.26|1112.76|0
1673226900000|2023-01-09 01:15:00|1115.49|1112.99|1115.04|1112.54|1115.7|1113.2|1115.04|1112.54|0
1673227200000|2023-01-09 01:20:00|1115.05|1112.55|1115.05|1112.55|1115.26|1112.76|1114.83|1112.33|0
1673227500000|2023-01-09 01:25:00|1115.04|1112.54|1114.61|1112.11|1115.05|1112.55|1114.61|1112.11|0
1673227800000|2023-01-09 01:30:00|1114.83|1112.33|1114.6|1112.1|1115.04|1112.54|1114.39|1111.89|0
1673228100000|2023-01-09 01:35:00|1114.49|1111.99|1114.6|1112.1|1114.83|1112.33|1114.39|1111.89|0
1673228400000|2023-01-09 01:40:00|1114.39|1111.89|1114.61|1112.11|1114.83|1112.33|1114.39|1111.89|0
1673228700000|2023-01-09 01:45:00|1114.83|1112.33|1114.61|1112.11|1114.83|1112.33|1114.39|1111.89|0
1673229000000|2023-01-09 01:50:00|1114.4|1111.9|1114.61|1112.11|1114.62|1112.12|1114.39|1111.89|0
1673229300000|2023-01-09 01:55:00|1114.39|1111.89|1114.39|1111.89|1114.61|1112.11|1114.17|1111.67|0
1673229600000|2023-01-09 02:00:00|1114.61|1112.11|1114.39|1111.89|1114.61|1112.11|1114.39|1111.89|0
1673229900000|2023-01-09 02:05:00|1114.61|1112.11|1114.61|1112.11|1114.61|1112.11|1114.39|1111.89|0
1673230200000|2023-01-09 02:10:00|1114.5|1112|1114.62|1112.12|1114.62|1112.12|1114.39|1111.89|0
1673230500000|2023-01-09 02:15:00|1114.83|1112.33|1114.61|1112.11|1114.83|1112.33|1114.61|1112.11|0
1673230800000|2023-01-09 02:20:00|1114.62|1112.12|1114.83|1112.33|1114.83|1112.33|1114.61|1112.11|0
1673231100000|2023-01-09 02:25:00|1114.82|1112.32|1114.83|1112.33|1114.83|1112.33|1114.82|1112.32|0
1673231400000|2023-01-09 02:30:00|1114.82|1112.32|1115.05|1112.55|1115.05|1112.55|1114.82|1112.32|0
1673231700000|2023-01-09 02:35:00|1115.04|1112.54|1115.9|1113.4|1115.91|1113.41|1115.04|1112.54|0
1673232000000|2023-01-09 02:40:00|1115.69|1113.19|1115.9|1113.4|1115.9|1113.4|1115.69|1113.19|0
1673232300000|2023-01-09 02:45:00|1116.12|1113.62|1116.12|1113.62|1116.12|1113.62|1116.11|1113.61|0
1673232600000|2023-01-09 02:50:00|1116.33|1113.83|1116.55|1114.05|1116.55|1114.05|1116.33|1113.83|0
1673232900000|2023-01-09 02:55:00|1117.55|1115.05|1117.33|1114.83|1117.55|1115.05|1117.33|1114.83|0
1673233500000|2023-01-09 03:05:00|1117.11|1114.61|1117.11|1114.61|1117.33|1114.83|1117.11|1114.61|0
1673233800000|2023-01-09 03:10:00|1117.33|1114.83|1116.33|1113.83|1117.33|1114.83|1116.33|1113.83|0
1673234400000|2023-01-09 03:20:00|1116.32|1113.82|1116.33|1113.83|1116.33|1113.83|1116.11|1113.61|0
1673234700000|2023-01-09 03:25:00|1116.55|1114.05|1116.54|1114.04|1116.55|1114.05|1116.54|1114.04|0
1673235000000|2023-01-09 03:30:00|1116.55|1114.05|1116.54|1114.04|1116.55|1114.05|1116.54|1114.04|0
1673235300000|2023-01-09 03:35:00|1116.55|1114.05|1116.54|1114.04|1116.55|1114.05|1116.54|1114.04|0
1673235600000|2023-01-09 03:40:00|1116.65|1114.15|1116.76|1114.26|1116.76|1114.26|1116.65|1114.15|0
1673235900000|2023-01-09 03:45:00|1116.98|1114.48|1116.97|1114.47|1116.98|1114.48|1116.97|1114.47|0
1673236200000|2023-01-09 03:50:00|1116.98|1114.48|1116.97|1114.47|1116.98|1114.48|1116.97|1114.47|0
1673236500000|2023-01-09 03:55:00|1116.76|1114.26|1116.76|1114.26|1116.76|1114.26|1116.76|1114.26|0
1673236800000|2023-01-09 04:00:00|1116.97|1114.47|1116.97|1114.47|1116.97|1114.47|1116.97|1114.47|0
1673237400000|2023-01-09 04:10:00|1117.19|1114.69|1117.19|1114.69|1117.19|1114.69|1117.19|1114.69|0
1673237700000|2023-01-09 04:15:00|1117.08|1114.58|1116.97|1114.47|1117.19|1114.69|1116.97|1114.47|0
1673238000000|2023-01-09 04:20:00|1117.19|1114.69|1117.19|1114.69|1117.19|1114.69|1117.19|1114.69|0
1673238300000|2023-01-09 04:25:00|1117.2|1114.7|1117.63|1115.13|1117.63|1115.13|1117.2|1114.7|0
1673238600000|2023-01-09 04:30:00|1117.42|1114.92|1117.64|1115.14|1117.64|1115.14|1117.41|1114.91|0
1673238900000|2023-01-09 04:35:00|1117.63|1115.13|1117.64|1115.14|1117.64|1115.14|1117.42|1114.92|0
1673239200000|2023-01-09 04:40:00|1117.63|1115.13|1118.08|1115.58|1118.08|1115.58|1117.63|1115.13|0
1673239500000|2023-01-09 04:45:00|1118.09|1115.59|1118.3|1115.8|1118.3|1115.8|1118.08|1115.58|0
1673239800000|2023-01-09 04:50:00|1118.19|1115.69|1118.08|1115.58|1118.3|1115.8|1118.08|1115.58|0
1673240100000|2023-01-09 04:55:00|1117.86|1115.36|1117.87|1115.37|1118.08|1115.58|1117.86|1115.36|0
1673240400000|2023-01-09 05:00:00|1117.86|1115.36|1118.08|1115.58|1118.08|1115.58|1117.86|1115.36|0
1673240700000|2023-01-09 05:05:00|1118.07|1115.57|1117.29|1114.79|1118.29|1115.79|1117.29|1114.79|0
1673241000000|2023-01-09 05:10:00|1117.5|1115|1117.28|1114.78|1117.72|1115.22|1117.28|1114.78|0
1673241300000|2023-01-09 05:15:00|1117.29|1114.79|1117.07|1114.57|1117.29|1114.79|1117.06|1114.56|0
1673241600000|2023-01-09 05:20:00|1117.06|1114.56|1116.64|1114.14|1117.07|1114.57|1116.64|1114.14|0
1673241900000|2023-01-09 05:25:00|1116.65|1114.15|1116.65|1114.15|1116.87|1114.37|1116.64|1114.14|0
1673242200000|2023-01-09 05:30:00|1116.64|1114.14|1116.75|1114.25|1116.86|1114.36|1116.42|1113.92|0
1673242500000|2023-01-09 05:35:00|1116.76|1114.26|1116.64|1114.14|1116.87|1114.37|1116.42|1113.92|0
1673242800000|2023-01-09 05:40:00|1116.75|1114.25|1116.64|1114.14|1116.86|1114.36|1116.53|1114.03|0
1673243100000|2023-01-09 05:45:00|1116.65|1114.15|1116.43|1113.93|1116.65|1114.15|1116.42|1113.92|0
1673243400000|2023-01-09 05:50:00|1116.42|1113.92|1116.65|1114.15|1116.65|1114.15|1116.42|1113.92|0
1673243700000|2023-01-09 05:55:00|1116.86|1114.36|1116.64|1114.14|1116.86|1114.36|1116.64|1114.14|0
1673244000000|2023-01-09 06:00:00|1116.78|1114.28|1116.79|1114.29|1116.79|1114.29|1116.57|1114.07|0
1673244300000|2023-01-09 06:05:00|1116.78|1114.28|1116.79|1114.29|1116.79|1114.29|1116.78|1114.28|0
1673244600000|2023-01-09 06:10:00|1116.78|1114.28|1116.57|1114.07|1116.79|1114.29|1116.56|1114.06|0
1673244900000|2023-01-09 06:15:00|1116.53|1114.03|1116.64|1114.14|1116.86|1114.36|1116.42|1113.92|0
1673245200000|2023-01-09 06:20:00|1116.86|1114.36|1116.86|1114.36|1116.86|1114.36|1116.86|1114.36|0
1673245500000|2023-01-09 06:25:00|1116.85|1114.35|1116.64|1114.14|1116.86|1114.36|1116.64|1114.14|0
1673245800000|2023-01-09 06:30:00|1116.63|1114.13|1116.42|1113.92|1116.64|1114.14|1116.41|1113.91|0
1673246100000|2023-01-09 06:35:00|1116.31|1113.81|1116.42|1113.92|1116.42|1113.92|1116.2|1113.7|0
1673246400000|2023-01-09 06:40:00|1116.32|1113.82|1116.21|1113.71|1116.42|1113.92|1116.21|1113.71|0
1673246700000|2023-01-09 06:45:00|1116.2|1113.7|1115.99|1113.49|1116.21|1113.71|1115.99|1113.49|0
1673247000000|2023-01-09 06:50:00|1116.2|1113.7|1116.2|1113.7|1116.21|1113.71|1116.2|1113.7|0
1673247300000|2023-01-09 06:55:00|1116.1|1113.6|1115.99|1113.49|1116.21|1113.71|1115.99|1113.49|0
1673247600000|2023-01-09 07:00:00|1115.77|1113.27|1115.55|1113.05|1116.2|1113.7|1115.33|1112.83|0
1673247900000|2023-01-09 07:05:00|1115.33|1112.83|1115.34|1112.84|1115.34|1112.84|1114.69|1112.19|0
1673248200000|2023-01-09 07:10:00|1115.12|1112.62|1115.13|1112.63|1115.34|1112.84|1114.68|1112.18|0
1673248500000|2023-01-09 07:15:00|1115.34|1112.84|1115.13|1112.63|1115.35|1112.85|1114.91|1112.41|0
1673248800000|2023-01-09 07:20:00|1115.24|1112.74|1115.13|1112.63|1115.35|1112.85|1115.12|1112.62|0
1673249100000|2023-01-09 07:25:00|1115.12|1112.62|1115.11|1112.61|1115.56|1113.06|1115.11|1112.61|0
1673249400000|2023-01-09 07:30:00|1115.33|1112.83|1115.33|1112.83|1115.33|1112.83|1114.89|1112.39|0
1673249700000|2023-01-09 07:35:00|1115.32|1112.82|1114.45|1111.95|1115.33|1112.83|1114.45|1111.95|0
1673250000000|2023-01-09 07:40:00|1114.24|1111.74|1114.03|1111.53|1114.34|1111.84|1114.01|1111.51|0
1673250300000|2023-01-09 07:45:00|1114.02|1111.52|1114.02|1111.52|1114.03|1111.53|1113.59|1111.09|0
1673250600000|2023-01-09 07:50:00|1113.8|1111.3|1114.13|1111.63|1114.23|1111.73|1113.8|1111.3|0
1673250900000|2023-01-09 07:55:00|1114.23|1111.73|1113.8|1111.3|1114.45|1111.95|1113.79|1111.29|0
1673251200000|2023-01-09 08:00:00|1113.81|1111.31|1110.85|1110.35|1114.02|1111.52|1110.35|1109.36|0
1673251500000|2023-01-09 08:05:00|1110.65|1110.15|1111.7|1111.2|1112.45|1111.95|1110.35|1109.85|0
1673251800000|2023-01-09 08:10:00|1111.65|1111.15|1113.95|1113.45|1113.95|1113.45|1111.3|1110.8|0
1673252100000|2023-01-09 08:15:00|1113.6|1113.1|1112.85|1112.35|1115.3|1114.8|1112.75|1112.25|22
1673252400000|2023-01-09 08:20:00|1112.95|1112.45|1113.9|1113.4|1113.95|1113.45|1112.45|1111.95|0
1673252700000|2023-01-09 08:25:00|1113.85|1113.35|1113.3|1112.8|1114.05|1113.55|1112.75|1112.25|0
1673253000000|2023-01-09 08:30:00|1113.55|1113.05|1115.25|1114.75|1115.45|1114.95|1113.55|1113.05|90
1673253300000|2023-01-09 08:35:00|1115.3|1114.8|1117.85|1117.35|1118.05|1117.55|1115.3|1114.8|36
1673253600000|2023-01-09 08:40:00|1117.8|1117.3|1119.45|1118.95|1119.5|1119|1117.8|1117.3|24
1673253900000|2023-01-09 08:45:00|1119.4|1118.9|1119.7|1119.2|1119.75|1119.25|1119.1|1118.6|30
1673254200000|2023-01-09 08:50:00|1119.65|1119.15|1118.15|1117.65|1119.8|1119.3|1117.2|1116.7|26
1673254500000|2023-01-09 08:55:00|1118.1|1117.6|1118.2|1117.7|1118.35|1117.85|1117.85|1117.35|22
1673254800000|2023-01-09 09:00:00|1118.25|1117.75|1118.95|1118.45|1119.65|1119.15|1117.8|1117.3|1
1673255100000|2023-01-09 09:05:00|1118.8|1118.3|1119.45|1118.95|1119.6|1119.1|1118.8|1118.3|0
1673255400000|2023-01-09 09:10:00|1119.4|1118.9|1117.65|1117.15|1119.4|1118.9|1117.65|1117.15|0
1673255700000|2023-01-09 09:15:00|1117.6|1117.1|1119|1118.5|1119.15|1118.65|1117.5|1117|10
1673256000000|2023-01-09 09:20:00|1118.95|1118.45|1118.9|1118.4|1120|1119.5|1118.9|1118.4|1
1673256300000|2023-01-09 09:25:00|1118.6|1118.1|1118.7|1118.2|1119.2|1118.7|1118.05|1117.55|0
1673256600000|2023-01-09 09:30:00|1118.75|1118.25|1119.6|1119.1|1119.75|1119.25|1118.75|1118.25|11
1673256900000|2023-01-09 09:35:00|1119.55|1119.05|1120.35|1119.85|1120.9|1120.4|1119.1|1118.6|45
1673257200000|2023-01-09 09:40:00|1120.4|1119.9|1120.45|1119.95|1120.5|1120|1119.85|1119.35|58
1673257500000|2023-01-09 09:45:00|1120.5|1120|1121.85|1121.35|1121.85|1121.35|1120.45|1119.95|35
1673257800000|2023-01-09 09:50:00|1121.9|1121.4|1122.45|1121.95|1122.75|1122.25|1121.9|1121.4|0
1673258100000|2023-01-09 09:55:00|1122.4|1121.9|1122.5|1122|1122.6|1122.1|1121.85|1121.35|0
1673258400000|2023-01-09 10:00:00|1122.55|1122.05|1122.45|1121.95|1122.85|1122.35|1122.3|1121.8|0
1673258700000|2023-01-09 10:05:00|1122.5|1122|1122.6|1122.1|1122.9|1122.4|1121.85|1121.35|11
1673259000000|2023-01-09 10:10:00|1122.55|1122.05|1121.95|1121.45|1122.55|1122.05|1121.65|1121.15|3
1673259300000|2023-01-09 10:15:00|1122.35|1121.85|1122.55|1122.05|1122.55|1122.05|1122.3|1121.8|0
1673259600000|2023-01-09 10:20:00|1122.4|1121.9|1121.45|1120.95|1122.4|1121.9|1121.15|1120.65|0
1673259900000|2023-01-09 10:25:00|1121.5|1121|1121.55|1121.05|1121.85|1121.35|1121.3|1120.8|0
1673260200000|2023-01-09 10:30:00|1121.5|1121|1121.45|1120.95|1121.7|1121.2|1121.1|1120.6|0
1673260500000|2023-01-09 10:35:00|1121.5|1121|1120.75|1120.25|1121.6|1121.1|1120.75|1120.25|5
1673260800000|2023-01-09 10:40:00|1120.8|1120.3|1121.1|1120.6|1121.55|1121.05|1120.55|1120.05|2
1673261100000|2023-01-09 10:45:00|1121.05|1120.55|1121.8|1121.3|1121.9|1121.4|1120.9|1120.4|0
1673261400000|2023-01-09 10:50:00|1121.75|1121.25|1121.25|1120.75|1121.8|1121.3|1121.25|1120.75|0
1673261700000|2023-01-09 10:55:00|1121.3|1120.8|1122.15|1121.65|1122.3|1121.8|1121.3|1120.8|0
1673262000000|2023-01-09 11:00:00|1122|1121.5|1122.3|1121.8|1122.35|1121.85|1121.6|1121.1|0
1673262300000|2023-01-09 11:05:00|1122.25|1121.75|1121.9|1121.4|1123.05|1122.55|1121.85|1121.35|26
1673262600000|2023-01-09 11:10:00|1121.8|1121.3|1122.35|1121.85|1122.4|1121.9|1121.65|1121.15|2
1673262900000|2023-01-09 11:15:00|1122.4|1121.9|1122.3|1121.8|1122.7|1122.2|1122.2|1121.7|1
1673263200000|2023-01-09 11:20:00|1122.35|1121.85|1122.4|1121.9|1122.5|1122|1122.2|1121.7|0
1673263500000|2023-01-09 11:25:00|1122.35|1121.85|1122.1|1121.6|1122.5|1122|1122.1|1121.6|0
1673263800000|2023-01-09 11:30:00|1122|1121.5|1121.7|1121.2|1122.2|1121.7|1121.5|1121|10
1673264100000|2023-01-09 11:35:00|1121.65|1121.15|1120.35|1119.85|1121.65|1121.15|1120.15|1119.65|3
1673264400000|2023-01-09 11:40:00|1120.3|1119.8|1119.45|1118.95|1120.3|1119.8|1119.45|1118.95|0
1673264700000|2023-01-09 11:45:00|1119.5|1119|1118.7|1118.2|1119.6|1119.1|1118.7|1118.2|0
1673265000000|2023-01-09 11:50:00|1118.75|1118.25|1118.85|1118.35|1118.85|1118.35|1118.75|1118.25|0
1673265300000|2023-01-09 11:55:00|1118.7|1118.2|1118.2|1117.7|1118.7|1118.2|1118|1117.5|0
1673265600000|2023-01-09 12:00:00|1118.25|1117.75|1118.5|1118|1118.7|1118.2|1118.15|1117.65|0
1673265900000|2023-01-09 12:05:00|1118.45|1117.95|1118.95|1118.45|1119.25|1118.75|1118.3|1117.8|0
1673266200000|2023-01-09 12:10:00|1119|1118.5|1119.1|1118.6|1119.25|1118.75|1118.8|1118.3|0
1673266500000|2023-01-09 12:15:00|1119.15|1118.65|1118.6|1118.1|1119.15|1118.65|1118.55|1118.05|0
1673266800000|2023-01-09 12:20:00|1118.55|1118.05|1118.95|1118.45|1119.05|1118.55|1118.45|1117.95|0
1673267100000|2023-01-09 12:25:00|1119|1118.5|1119.2|1118.7|1119.35|1118.85|1118.9|1118.4|0
1673267400000|2023-01-09 12:30:00|1119.25|1118.75|1119.55|1119.05|1120|1119.5|1119.25|1118.75|0
1673267700000|2023-01-09 12:35:00|1119.6|1119.1|1120.1|1119.6|1120.1|1119.6|1119.55|1119.05|0
1673268000000|2023-01-09 12:40:00|1120.17|1119.67|1119.52|1119.02|1120.17|1119.67|1119.52|1119.02|0
1673268300000|2023-01-09 12:45:00|1119.47|1118.97|1119.22|1118.72|1119.52|1119.02|1118.82|1118.32|0
1673268600000|2023-01-09 12:50:00|1119.17|1118.67|1118.97|1118.47|1119.22|1118.72|1118.62|1118.12|0
1673268900000|2023-01-09 12:55:00|1119.02|1118.52|1119.52|1119.02|1119.52|1119.02|1118.67|1118.17|0
1673269200000|2023-01-09 13:00:00|1119.47|1118.97|1119.32|1118.82|1120.02|1119.52|1119.27|1118.77|0
1673269500000|2023-01-09 13:05:00|1119.37|1118.87|1119.67|1119.17|1120.17|1119.67|1119.22|1118.72|0
1673269800000|2023-01-09 13:10:00|1119.62|1119.12|1119.37|1118.87|1119.72|1119.22|1119.22|1118.72|0
1673270100000|2023-01-09 13:15:00|1119.32|1118.82|1119.97|1119.47|1119.97|1119.47|1118.52|1118.02|0
1673270400000|2023-01-09 13:20:00|1120.07|1119.57|1120.47|1119.97|1120.62|1120.12|1120.02|1119.52|0
1673270700000|2023-01-09 13:25:00|1120.42|1119.92|1120.42|1119.92|1120.62|1120.12|1120.22|1119.72|0
1673271000000|2023-01-09 13:30:00|1120.37|1119.87|1120.02|1119.52|1120.37|1119.87|1119.62|1119.12|0
1673271300000|2023-01-09 13:35:00|1120.07|1119.57|1119.77|1119.27|1120.22|1119.72|1119.67|1119.17|0
1673271600000|2023-01-09 13:40:00|1119.82|1119.32|1120.27|1119.77|1120.92|1120.42|1119.82|1119.32|0
1673271900000|2023-01-09 13:45:00|1120.22|1119.72|1120.47|1119.97|1120.47|1119.97|1119.82|1119.32|2
1673272200000|2023-01-09 13:50:00|1120.42|1119.92|1120.32|1119.82|1120.47|1119.97|1120.12|1119.62|73
1673272500000|2023-01-09 13:55:00|1120.27|1119.77|1119.32|1118.82|1120.27|1119.77|1119.32|1118.82|1
1673272800000|2023-01-09 14:00:00|1119.27|1118.77|1118.47|1117.97|1119.27|1118.77|1118.02|1117.52|5
1673273100000|2023-01-09 14:05:00|1118.42|1117.92|1116.92|1116.42|1118.42|1117.92|1116.52|1116.02|7
1673273400000|2023-01-09 14:10:00|1116.77|1116.27|1116.72|1116.22|1117.27|1116.77|1116.47|1115.97|11
1673273700000|2023-01-09 14:15:00|1116.67|1116.17|1114.17|1113.67|1116.72|1116.22|1114.17|1113.67|6
1673274000000|2023-01-09 14:20:00|1114.12|1113.62|1113.37|1112.87|1114.12|1113.62|1112.57|1112.07|11
1673274300000|2023-01-09 14:25:00|1113.32|1112.82|1113.17|1112.67|1113.47|1112.97|1112.22|1111.72|22
1673274600000|2023-01-09 14:30:00|1112.12|1111.62|1113.22|1112.72|1113.77|1113.27|1111.32|1110.82|34
1673274900000|2023-01-09 14:35:00|1113.27|1112.77|1115.32|1114.82|1115.57|1115.07|1113.27|1112.77|4
1673275200000|2023-01-09 14:40:00|1115.37|1114.87|1116.72|1116.22|1116.92|1116.42|1115.37|1114.87|1
1673275500000|2023-01-09 14:45:00|1116.77|1116.27|1115.87|1115.37|1117.07|1116.57|1115.47|1114.97|6
1673275800000|2023-01-09 14:50:00|1115.97|1115.47|1115.47|1114.97|1116.12|1115.62|1115.47|1114.97|2
1673276100000|2023-01-09 14:55:00|1115.27|1114.77|1115.27|1114.77|1116.92|1116.42|1115.27|1114.77|3
1673276400000|2023-01-09 15:00:00|1115.32|1114.82|1115.67|1115.17|1116.22|1115.72|1115.27|1114.77|3
1673276700000|2023-01-09 15:05:00|1115.72|1115.22|1116.12|1115.62|1116.72|1116.22|1115.67|1115.17|8
1673277000000|2023-01-09 15:10:00|1116.01|1115.51|1115.61|1115.11|1116.11|1115.61|1114.86|1114.36|12
1673277300000|2023-01-09 15:15:00|1115.66|1115.16|1117.77|1115.27|1117.77|1116.31|1115.11|1114.61|35
1673277600000|2023-01-09 15:20:00|1117.78|1115.28|1117.75|1115.25|1118.01|1115.51|1117.32|1114.82|0
1673277900000|2023-01-09 15:25:00|1117.74|1115.24|1117.74|1115.24|1118.19|1115.69|1117.31|1114.81|20
1673278200000|2023-01-09 15:30:00|1117.75|1115.25|1119.29|1116.79|1119.29|1116.79|1117.75|1115.25|0
1673278500000|2023-01-09 15:35:00|1119.07|1116.57|1119.31|1116.81|1119.53|1117.03|1119.07|1116.57|0
1673278800000|2023-01-09 15:40:00|1119.42|1116.92|1119.95|1117.45|1119.95|1117.45|1119.07|1116.57|0
1673279100000|2023-01-09 15:45:00|1119.74|1117.24|1120.41|1117.91|1120.62|1118.12|1119.74|1117.24|0
1673279400000|2023-01-09 15:50:00|1120.19|1117.69|1119.98|1117.48|1120.41|1117.91|1119.76|1117.26|0
1673279700000|2023-01-09 15:55:00|1119.77|1117.27|1119.52|1117.02|1119.98|1117.48|1119.31|1116.81|0
1673280000000|2023-01-09 16:00:00|1119.53|1117.03|1119.13|1116.63|1119.64|1117.14|1118.91|1116.41|0
1673280300000|2023-01-09 16:05:00|1119.12|1116.62|1119.35|1116.85|1119.56|1117.06|1118.91|1116.41|0
1673280600000|2023-01-09 16:10:00|1119.34|1116.84|1120.01|1117.51|1120.01|1117.51|1119.34|1116.84|0
1673280900000|2023-01-09 16:15:00|1119.8|1117.3|1119.78|1117.28|1119.8|1117.3|1119.36|1116.86|0
1673281200000|2023-01-09 16:20:00|1119.57|1117.07|1119.79|1117.29|1120.01|1117.51|1119.35|1116.85|0
1673281500000|2023-01-09 16:25:00|1119.58|1117.08|1119.58|1117.08|1119.8|1117.3|1119.58|1117.08|0
1673281800000|2023-01-09 16:30:00|1119.79|1117.29|1118.28|1115.78|1119.8|1117.3|1118.28|1115.78|0
1673282100000|2023-01-09 16:35:00|1118.27|1115.77|1118.06|1115.56|1118.72|1116.22|1118.05|1115.55|0
1673282400000|2023-01-09 16:40:00|1118.27|1115.77|1117.86|1115.36|1118.28|1115.78|1117.84|1115.34|0
1673282700000|2023-01-09 16:45:00|1118.07|1115.57|1118.29|1115.79|1118.5|1116|1118.06|1115.56|0
1673283000000|2023-01-09 16:50:00|1118.51|1116.01|1118.73|1116.23|1118.74|1116.24|1118.18|1115.68|0
1673283300000|2023-01-09 16:55:00|1118.52|1116.02|1118.72|1116.22|1118.73|1116.23|1118.29|1115.79|0
1673283600000|2023-01-09 17:00:00|1118.51|1116.01|1118.7|1116.2|1118.92|1116.42|1118.28|1115.78|0
1673283900000|2023-01-09 17:05:00|1118.71|1116.21|1118.48|1115.98|1118.71|1116.21|1118.26|1115.76|0
1673284200000|2023-01-09 17:10:00|1118.27|1115.77|1118.27|1115.77|1118.71|1116.21|1118.05|1115.55|0
1673284500000|2023-01-09 17:15:00|1118.26|1115.76|1117.82|1115.32|1118.26|1115.76|1117.6|1115.1|0
1673284800000|2023-01-09 17:20:00|1118.03|1115.53|1118.04|1115.54|1118.26|1115.76|1117.83|1115.33|0
1673285100000|2023-01-09 17:25:00|1118.03|1115.53|1118.27|1115.77|1118.27|1115.77|1117.82|1115.32|0
1673285400000|2023-01-09 17:30:00|1118.26|1115.76|1117.61|1115.11|1118.27|1115.77|1117.61|1115.11|0
1673285700000|2023-01-09 17:35:00|1117.6|1115.1|1117.15|1114.65|1117.61|1115.11|1116.73|1114.23|0
1673286000000|2023-01-09 17:40:00|1117.16|1114.66|1116.93|1114.43|1117.16|1114.66|1116.93|1114.43|0
1673286300000|2023-01-09 17:45:00|1117.14|1114.64|1117.16|1114.66|1117.39|1114.89|1116.93|1114.43|0
1673286600000|2023-01-09 17:50:00|1117.15|1114.65|1117.59|1115.09|1117.6|1115.1|1117.15|1114.65|0
1673286900000|2023-01-09 17:55:00|1117.58|1115.08|1117.59|1115.09|1117.81|1115.31|1117.37|1114.87|0
1673287200000|2023-01-09 18:00:00|1117.6|1115.1|1117.36|1114.86|1117.81|1115.31|1117.14|1114.64|0
1673287500000|2023-01-09 18:05:00|1117.35|1114.85|1117.34|1114.84|1117.36|1114.86|1117.13|1114.63|0
1673287800000|2023-01-09 18:10:00|1117.13|1114.63|1117.36|1114.86|1117.36|1114.86|1117.12|1114.62|0
1673288100000|2023-01-09 18:15:00|1117.35|1114.85|1117.36|1114.86|1117.37|1114.87|1117.14|1114.64|0
1673288400000|2023-01-09 18:20:00|1117.14|1114.64|1117.8|1115.3|1117.81|1115.31|1117.14|1114.64|0
1673288700000|2023-01-09 18:25:00|1117.79|1115.29|1117.57|1115.07|1117.79|1115.29|1117.35|1114.85|0
1673289000000|2023-01-09 18:30:00|1117.79|1115.29|1117.12|1114.62|1117.79|1115.29|1117.12|1114.62|0
1673289300000|2023-01-09 18:35:00|1117.11|1114.61|1116.45|1113.95|1117.12|1114.62|1116.01|1113.51|0
1673289600000|2023-01-09 18:40:00|1116.35|1113.85|1115.13|1112.63|1116.45|1113.95|1115.13|1112.63|0
1673289900000|2023-01-09 18:45:00|1115.12|1112.62|1115.77|1113.27|1115.77|1113.27|1114.89|1112.39|0
1673290200000|2023-01-09 18:50:00|1115.76|1113.26|1116.2|1113.7|1116.2|1113.7|1115.54|1113.04|0
1673290500000|2023-01-09 18:55:00|1116.19|1113.69|1116.2|1113.7|1116.21|1113.71|1115.75|1113.25|0
1673290800000|2023-01-09 19:00:00|1116.21|1113.71|1116.65|1114.15|1116.66|1114.16|1116.21|1113.71|0
1673291100000|2023-01-09 19:05:00|1116.64|1114.14|1116.2|1113.7|1116.65|1114.15|1115.53|1113.03|0
1673291400000|2023-01-09 19:10:00|1116.21|1113.71|1116.2|1113.7|1116.64|1114.14|1115.98|1113.48|0
1673291700000|2023-01-09 19:15:00|1116.19|1113.69|1116.2|1113.7|1116.2|1113.7|1115.97|1113.47|0
1673292000000|2023-01-09 19:20:00|1116.42|1113.92|1116.64|1114.14|1116.65|1114.15|1116.2|1113.7|0
1673292300000|2023-01-09 19:25:00|1116.65|1114.15|1116.42|1113.92|1116.75|1114.25|1115.97|1113.47|0
1673292600000|2023-01-09 19:30:00|1116.41|1113.91|1115.76|1113.26|1116.64|1114.14|1115.75|1113.25|0
1673292900000|2023-01-09 19:35:00|1115.87|1113.37|1115.32|1112.82|1115.87|1113.37|1115.1|1112.6|0
1673293200000|2023-01-09 19:40:00|1115.31|1112.81|1115.75|1113.25|1115.75|1113.25|1115.31|1112.81|0
1673293500000|2023-01-09 19:45:00|1115.54|1113.04|1115.53|1113.03|1115.97|1113.47|1115.3|1112.8|0
1673293800000|2023-01-09 19:50:00|1115.52|1113.02|1115.52|1113.02|1115.74|1113.24|1115.3|1112.8|0
1673294100000|2023-01-09 19:55:00|1115.41|1112.91|1114.4|1111.9|1115.52|1113.02|1114.39|1111.89|0
1673294400000|2023-01-09 20:00:00|1114.62|1112.12|1114.62|1112.12|1114.84|1112.34|1114.4|1111.9|0
1673294700000|2023-01-09 20:05:00|1114.4|1111.9|1114.62|1112.12|1114.85|1112.35|1114.17|1111.67|0
1673295000000|2023-01-09 20:10:00|1114.63|1112.13|1113.73|1111.23|1114.63|1112.13|1113.72|1111.22|0
1673295300000|2023-01-09 20:15:00|1113.83|1111.33|1114.17|1111.67|1114.18|1111.68|1113.72|1111.22|0
1673295600000|2023-01-09 20:20:00|1114.18|1111.68|1114.38|1111.88|1114.84|1112.34|1114.17|1111.67|0
1673295900000|2023-01-09 20:25:00|1114.39|1111.89|1113.94|1111.44|1114.39|1111.89|1113.72|1111.22|0
1673296200000|2023-01-09 20:30:00|1114.16|1111.66|1113.94|1111.44|1114.16|1111.66|1113.48|1110.98|0
1673296500000|2023-01-09 20:35:00|1113.93|1111.43|1113.49|1110.99|1113.94|1111.44|1113.49|1110.99|0
1673296800000|2023-01-09 20:40:00|1113.6|1111.1|1114.16|1111.66|1114.16|1111.66|1113.48|1110.98|0
1673297100000|2023-01-09 20:45:00|1114.05|1111.55|1113.28|1110.78|1114.16|1111.66|1113.05|1110.55|0
1673297400000|2023-01-09 20:50:00|1113.5|1111|1113.5|1111|1113.94|1111.44|1113.28|1110.78|0
1673297700000|2023-01-09 20:55:00|1113.29|1110.79|1112.95|1110.45|1113.29|1110.79|1112.84|1110.34|0
1673298000000|2023-01-09 21:00:00|1112.87|1110.37|1112.47|1109.97|1113.04|1110.54|1112.14|1109.64|0
1673298300000|2023-01-09 21:05:00|1112.43|1109.93|1112.38|1109.88|1112.71|1110.21|1112.23|1109.73|0
1673298600000|2023-01-09 21:10:00|1112.43|1109.93|1112.52|1110.02|1112.71|1110.21|1112.38|1109.88|0
1673298900000|2023-01-09 21:15:00|1112.51|1110.01|1112.43|1109.93|1112.52|1110.02|1112.27|1109.77|0
1673299200000|2023-01-09 21:20:00|1112.38|1109.88|1112.52|1110.02|1112.52|1110.02|1112.38|1109.88|0
1673299500000|2023-01-09 21:25:00|1112.51|1110.01|1112.62|1110.12|1112.67|1110.17|1112.38|1109.88|0
1673299800000|2023-01-09 21:30:00|1112.58|1110.08|1112.47|1109.97|1112.65|1110.15|1112.43|1109.93|0
1673300100000|2023-01-09 21:35:00|1112.52|1110.02|1112.52|1110.02|1112.62|1110.12|1112.32|1109.82|0
1673300400000|2023-01-09 21:40:00|1112.51|1110.01|1113.15|1110.65|1113.2|1110.7|1112.47|1109.97|0
1673300700000|2023-01-09 21:45:00|1113.17|1110.67|1113.31|1110.81|1113.35|1110.85|1113.11|1110.61|0
1673301000000|2023-01-09 21:50:00|1113.3|1110.8|1113.39|1110.89|1113.39|1110.89|1113.26|1110.76|0
1673301300000|2023-01-09 21:55:00|1113.35|1110.85|1112.44|1109.94|1113.44|1110.94|1112.39|1109.89|0
1673301600000|2023-01-09 22:00:00|1112.46|1109.96|1112.39|1109.89|1112.46|1109.96|1112.28|1109.78|0
1673301900000|2023-01-09 22:05:00|1112.37|1109.87|1112.26|1109.76|1112.39|1109.89|1112.2|1109.7|0
1673302200000|2023-01-09 22:10:00|1112.05|1109.55|1110.14|1107.64|1112.05|1109.55|1110.03|1107.53|0
1673302500000|2023-01-09 22:15:00|1110.12|1107.62|1109.09|1106.59|1110.23|1107.73|1109.09|1106.59|0
1673302800000|2023-01-09 22:20:00|1109.1|1106.6|1109.03|1106.53|1109.16|1106.66|1108.92|1106.42|0
1673303100000|2023-01-09 22:25:00|1109.05|1106.55|1109.14|1106.64|1109.23|1106.73|1109.05|1106.55|0
1673303400000|2023-01-09 22:30:00|1109.18|1106.68|1109.12|1106.62|1109.18|1106.68|1109.07|1106.57|0
1673303700000|2023-01-09 22:35:00|1109.09|1106.59|1109.09|1106.59|1109.12|1106.62|1109.09|1106.59|0
1673304000000|2023-01-09 22:40:00|1109.1|1106.6|1109.12|1106.62|1109.16|1106.66|1109.1|1106.6|0
1673304300000|2023-01-09 22:45:00|1109.16|1106.66|1109.47|1106.97|1109.53|1107.03|1109.12|1106.62|0
1673304600000|2023-01-09 22:50:00|1109.4|1106.9|1109.42|1106.92|1109.47|1106.97|1109.4|1106.9|0
1673304900000|2023-01-09 22:55:00|1109.4|1106.9|1109.45|1106.95|1109.47|1106.97|1109.4|1106.9|0
1673305200000|2023-01-09 23:00:00|1109.44|1106.94|1109.05|1106.55|1109.49|1106.99|1108.98|1106.48|0
1673305500000|2023-01-09 23:05:00|1109.09|1106.59|1108.93|1106.43|1109.14|1106.64|1108.9|1106.4|0
1673305800000|2023-01-09 23:10:00|1108.95|1106.45|1108.93|1106.43|1109.08|1106.58|1108.73|1106.23|0
1673306100000|2023-01-09 23:15:00|1108.92|1106.42|1108.88|1106.38|1108.97|1106.47|1108.84|1106.34|0
1673306400000|2023-01-09 23:20:00|1108.9|1106.4|1108.77|1106.27|1108.9|1106.4|1108.68|1106.18|0
1673306700000|2023-01-09 23:25:00|1108.79|1106.29|1109.01|1106.51|1109.08|1106.58|1108.79|1106.29|0
1673307000000|2023-01-09 23:30:00|1108.97|1106.47|1108.88|1106.38|1109.08|1106.58|1108.84|1106.34|0
1673307300000|2023-01-09 23:35:00|1108.9|1106.4|1108.88|1106.38|1108.97|1106.47|1108.88|1106.38|0
1673307600000|2023-01-09 23:40:00|1108.9|1106.4|1108.68|1106.18|1108.93|1106.43|1108.68|1106.18|0
1673307900000|2023-01-09 23:45:00|1108.66|1106.16|1108.68|1106.18|1108.84|1106.34|1108.44|1105.94|0
1673308200000|2023-01-09 23:50:00|1108.71|1106.21|1108.49|1105.99|1108.75|1106.25|1108.44|1105.94|0
1673308500000|2023-01-09 23:55:00|1108.46|1105.96|1108.49|1105.99|1108.6|1106.1|1108.2|1105.7|0
1673308800000|2023-01-10 00:00:00|1108.6|1106.1|1108.68|1106.18|1108.77|1106.27|1108.4|1105.9|0
1673309100000|2023-01-10 00:05:00|1108.64|1106.14|1108.4|1105.9|1108.73|1106.23|1108.29|1105.79|0
1673309400000|2023-01-10 00:10:00|1108.35|1105.85|1108.14|1105.64|1108.46|1105.96|1108.08|1105.58|0
1673309700000|2023-01-10 00:15:00|1108.1|1105.6|1107.1|1104.6|1108.61|1106.11|1106.88|1104.38|0
1673310000000|2023-01-10 00:20:00|1106.88|1104.38|1106.88|1104.38|1107.1|1104.6|1106.88|1104.38|0
1673310300000|2023-01-10 00:25:00|1106.87|1104.37|1107.09|1104.59|1107.09|1104.59|1106.65|1104.15|0
1673310600000|2023-01-10 00:30:00|1106.98|1104.48|1107.09|1104.59|1107.09|1104.59|1106.87|1104.37|0
1673310900000|2023-01-10 00:35:00|1107.31|1104.81|1107.52|1105.02|1107.52|1105.02|1107.31|1104.81|0
1673311200000|2023-01-10 00:40:00|1107.74|1105.24|1107.63|1105.13|1107.74|1105.24|1107.52|1105.02|0
1673311500000|2023-01-10 00:45:00|1107.74|1105.24|1107.74|1105.24|1107.74|1105.24|1107.52|1105.02|0
1673311800000|2023-01-10 00:50:00|1107.53|1105.03|1107.52|1105.02|1107.63|1105.13|1107.52|1105.02|0
1673312100000|2023-01-10 00:55:00|1107.74|1105.24|1107.52|1105.02|1107.74|1105.24|1107.52|1105.02|0
1673312400000|2023-01-10 01:00:00|1107.53|1105.03|1107.74|1105.24|1107.74|1105.24|1107.52|1105.02|0
1673312700000|2023-01-10 01:05:00|1107.63|1105.13|1107.74|1105.24|1107.86|1105.36|1107.52|1105.02|0
1673313000000|2023-01-10 01:10:00|1107.75|1105.25|1107.74|1105.24|1107.75|1105.25|1107.53|1105.03|0
1673313300000|2023-01-10 01:15:00|1107.53|1105.03|1107.96|1105.46|1108.17|1105.67|1107.53|1105.03|0
1673313600000|2023-01-10 01:20:00|1107.85|1105.35|1107.18|1104.68|1107.85|1105.35|1106.74|1104.24|0
1673313900000|2023-01-10 01:25:00|1106.96|1104.46|1106.97|1104.47|1107.18|1104.68|1106.96|1104.46|0
1673314200000|2023-01-10 01:30:00|1106.76|1104.26|1106.54|1104.04|1106.76|1104.26|1106.53|1104.03|0
1673314500000|2023-01-10 01:35:00|1106.53|1104.03|1106.32|1103.82|1106.54|1104.04|1106.32|1103.82|0
1673314800000|2023-01-10 01:40:00|1106.31|1103.81|1106.53|1104.03|1106.53|1104.03|1106.31|1103.81|0
1673315100000|2023-01-10 01:45:00|1106.64|1104.14|1106.75|1104.25|1106.96|1104.46|1106.53|1104.03|0
1673315400000|2023-01-10 01:50:00|1106.74|1104.24|1107.4|1104.9|1107.4|1104.9|1106.74|1104.24|0
1673315700000|2023-01-10 01:55:00|1107.41|1104.91|1107.62|1105.12|1107.84|1105.34|1107.4|1104.9|0
1673316000000|2023-01-10 02:00:00|1107.41|1104.91|1107.62|1105.12|1107.62|1105.12|1107.4|1104.9|0
1673316300000|2023-01-10 02:05:00|1107.52|1105.02|1107.4|1104.9|1107.62|1105.12|1107.4|1104.9|0
1673316600000|2023-01-10 02:10:00|1107.41|1104.91|1107.62|1105.12|1107.63|1105.13|1107.41|1104.91|0
1673316900000|2023-01-10 02:15:00|1107.41|1104.91|1107.3|1104.8|1107.41|1104.91|1107.19|1104.69|0
1673317200000|2023-01-10 02:20:00|1107.19|1104.69|1106.76|1104.26|1107.4|1104.9|1106.76|1104.26|0
1673317500000|2023-01-10 02:25:00|1106.87|1104.37|1106.42|1103.92|1106.97|1104.47|1106.31|1103.81|0
1673317800000|2023-01-10 02:30:00|1106.31|1103.81|1105.43|1102.93|1106.52|1104.02|1105.43|1102.93|0
1673318100000|2023-01-10 02:35:00|1105.42|1102.92|1104.99|1102.49|1105.43|1102.93|1104.98|1102.48|0
1673318400000|2023-01-10 02:40:00|1104.77|1102.27|1104.78|1102.28|1104.99|1102.49|1104.56|1102.06|0
1673318700000|2023-01-10 02:45:00|1104.99|1102.49|1105.65|1103.15|1105.65|1103.15|1104.99|1102.49|0
1673319000000|2023-01-10 02:50:00|1105.64|1103.14|1104.86|1102.36|1105.86|1103.36|1104.65|1102.15|0
1673319300000|2023-01-10 02:55:00|1104.65|1102.15|1104.86|1102.36|1104.86|1102.36|1104.64|1102.14|0
1673319600000|2023-01-10 03:00:00|1104.97|1102.47|1104.86|1102.36|1104.97|1102.47|1104.64|1102.14|0
1673319900000|2023-01-10 03:05:00|1104.64|1102.14|1104.86|1102.36|1104.86|1102.36|1104.64|1102.14|0
1673320200000|2023-01-10 03:10:00|1104.85|1102.35|1105.08|1102.58|1105.08|1102.58|1104.64|1102.14|0
1673320500000|2023-01-10 03:15:00|1105.07|1102.57|1105.08|1102.58|1105.08|1102.58|1104.86|1102.36|0
1673320800000|2023-01-10 03:20:00|1105.19|1102.69|1105.09|1102.59|1105.73|1103.23|1105.08|1102.58|0
1673321100000|2023-01-10 03:25:00|1105.08|1102.58|1104.98|1102.48|1105.19|1102.69|1104.87|1102.37|0
1673321400000|2023-01-10 03:30:00|1105.08|1102.58|1104.65|1102.15|1105.09|1102.59|1104.64|1102.14|0
1673321700000|2023-01-10 03:35:00|1104.64|1102.14|1104.43|1101.93|1104.65|1102.15|1104.43|1101.93|0
1673322000000|2023-01-10 03:40:00|1104.54|1102.04|1104.65|1102.15|1104.86|1102.36|1104.43|1101.93|0
1673322300000|2023-01-10 03:45:00|1104.64|1102.14|1104.64|1102.14|1104.65|1102.15|1104.43|1101.93|0
1673322600000|2023-01-10 03:50:00|1104.65|1102.15|1104.42|1101.92|1104.65|1102.15|1104.2|1101.7|0
1673322900000|2023-01-10 03:55:00|1104.31|1101.81|1104.64|1102.14|1104.65|1102.15|1104.2|1101.7|0
1673323200000|2023-01-10 04:00:00|1104.65|1102.15|1104.65|1102.15|1104.86|1102.36|1104.64|1102.14|0
1673323500000|2023-01-10 04:05:00|1104.64|1102.14|1104.65|1102.15|1104.65|1102.15|1104.64|1102.14|0
1673323800000|2023-01-10 04:10:00|1104.64|1102.14|1104.65|1102.15|1104.65|1102.15|1104.64|1102.14|0
1673324400000|2023-01-10 04:20:00|1104.76|1102.26|1104.65|1102.15|1104.76|1102.26|1104.65|1102.15|0
1673324700000|2023-01-10 04:25:00|1104.87|1102.37|1104.65|1102.15|1104.87|1102.37|1104.65|1102.15|0
1673325000000|2023-01-10 04:30:00|1104.86|1102.36|1104.65|1102.15|1104.86|1102.36|1104.64|1102.14|0
1673325300000|2023-01-10 04:35:00|1104.64|1102.14|1104.75|1102.25|1104.86|1102.36|1104.64|1102.14|0
1673325600000|2023-01-10 04:40:00|1104.65|1102.15|1104.65|1102.15|1104.86|1102.36|1104.64|1102.14|0
1673325900000|2023-01-10 04:45:00|1104.64|1102.14|1104.86|1102.36|1104.86|1102.36|1104.64|1102.14|0
1673326200000|2023-01-10 04:50:00|1104.65|1102.15|1104.65|1102.15|1104.86|1102.36|1104.65|1102.15|0
1673326500000|2023-01-10 04:55:00|1104.86|1102.36|1104.86|1102.36|1104.86|1102.36|1104.65|1102.15|0
1673326800000|2023-01-10 05:00:00|1104.75|1102.25|1105.08|1102.58|1105.08|1102.58|1104.64|1102.14|0
1673327100000|2023-01-10 05:05:00|1104.86|1102.36|1105.3|1102.8|1105.3|1102.8|1104.86|1102.36|0
1673327400000|2023-01-10 05:10:00|1105.29|1102.79|1105.3|1102.8|1105.3|1102.8|1105.08|1102.58|0
1673327700000|2023-01-10 05:15:00|1105.29|1102.79|1105.51|1103.01|1105.51|1103.01|1105.08|1102.58|0
1673328000000|2023-01-10 05:20:00|1105.52|1103.02|1105.52|1103.02|1105.95|1103.45|1105.3|1102.8|0
1673328300000|2023-01-10 05:25:00|1105.62|1103.12|1105.95|1103.45|1105.95|1103.45|1105.62|1103.12|0
1673328600000|2023-01-10 05:30:00|1105.73|1103.23|1105.73|1103.23|1105.95|1103.45|1105.51|1103.01|0
1673328900000|2023-01-10 05:35:00|1105.62|1103.12|1105.95|1103.45|1105.95|1103.45|1105.52|1103.02|0
1673329200000|2023-01-10 05:40:00|1106.06|1103.56|1106.17|1103.67|1106.17|1103.67|1105.95|1103.45|0
1673329500000|2023-01-10 05:45:00|1106.38|1103.88|1106.38|1103.88|1106.39|1103.89|1106.17|1103.67|0
1673329800000|2023-01-10 05:50:00|1106.28|1103.78|1105.95|1103.45|1106.38|1103.88|1105.95|1103.45|0
1673330100000|2023-01-10 05:55:00|1106.06|1103.56|1106.17|1103.67|1106.17|1103.67|1105.95|1103.45|0
1673330400000|2023-01-10 06:00:00|1106.06|1103.56|1106.61|1104.11|1106.61|1104.11|1106.06|1103.56|0
1673330700000|2023-01-10 06:05:00|1106.6|1104.1|1106.18|1103.68|1106.61|1104.11|1106.17|1103.67|0
1673331000000|2023-01-10 06:10:00|1106.17|1103.67|1106.39|1103.89|1106.4|1103.9|1105.96|1103.46|0
1673331300000|2023-01-10 06:15:00|1106.18|1103.68|1106.18|1103.68|1106.4|1103.9|1106.18|1103.68|0
1673331600000|2023-01-10 06:20:00|1106.39|1103.89|1106.18|1103.68|1106.4|1103.9|1105.96|1103.46|0
1673331900000|2023-01-10 06:25:00|1106.19|1103.69|1106.18|1103.68|1106.4|1103.9|1105.97|1103.47|0
1673332200000|2023-01-10 06:30:00|1105.97|1103.47|1105.74|1103.24|1106.18|1103.68|1105.74|1103.24|0
1673332500000|2023-01-10 06:35:00|1105.64|1103.14|1105.31|1102.81|1105.74|1103.24|1105.1|1102.6|0
1673332800000|2023-01-10 06:40:00|1105.1|1102.6|1105.1|1102.6|1105.31|1102.81|1104.88|1102.38|0
1673333100000|2023-01-10 06:45:00|1105.09|1102.59|1105.88|1103.38|1105.88|1103.38|1104.88|1102.38|0
1673333400000|2023-01-10 06:50:00|1106.09|1103.59|1107.31|1104.81|1107.31|1104.81|1106.09|1103.59|0
1673333700000|2023-01-10 06:55:00|1107.41|1104.91|1107.75|1105.25|1108.18|1105.68|1107.41|1104.91|0
1673334000000|2023-01-10 07:00:00|1107.86|1105.36|1107.74|1105.24|1108.82|1106.32|1107.74|1105.24|0
1673334300000|2023-01-10 07:05:00|1107.95|1105.45|1109.02|1106.52|1109.02|1106.52|1107.95|1105.45|0
1673334600000|2023-01-10 07:10:00|1109.24|1106.74|1108.16|1105.66|1109.45|1106.95|1107.95|1105.45|0
1673334900000|2023-01-10 07:15:00|1108.37|1105.87|1108.16|1105.66|1108.59|1106.09|1107.94|1105.44|0
1673335200000|2023-01-10 07:20:00|1107.94|1105.44|1108.8|1106.3|1108.8|1106.3|1107.72|1105.22|0
1673335500000|2023-01-10 07:25:00|1109.01|1106.51|1108.79|1106.29|1109.02|1106.52|1108.58|1106.08|0
1673335800000|2023-01-10 07:30:00|1108.8|1106.3|1109.02|1106.52|1109.02|1106.52|1108.59|1106.09|0
1673336100000|2023-01-10 07:35:00|1109.23|1106.73|1109.23|1106.73|1109.45|1106.95|1109.12|1106.62|0
1673336400000|2023-01-10 07:40:00|1109.34|1106.84|1109.67|1107.17|1109.67|1107.17|1109.34|1106.84|0
1673336700000|2023-01-10 07:45:00|1109.45|1106.95|1109.45|1106.95|1109.56|1107.06|1109.24|1106.74|0
1673337000000|2023-01-10 07:50:00|1109.24|1106.74|1109.24|1106.74|1109.45|1106.95|1109.02|1106.52|0
1673337300000|2023-01-10 07:55:00|1109.23|1106.73|1109|1106.5|1109.34|1106.84|1108.78|1106.28|0
1673337600000|2023-01-10 08:00:00|1109.21|1106.71|1104.08|1101.58|1110.07|1107.57|1103.79|1101.29|0
1673337900000|2023-01-10 08:05:00|1104.14|1101.64|1104.21|1101.71|1105.01|1102.51|1103.92|1101.42|0
1673338200000|2023-01-10 08:10:00|1104.2|1101.7|1105.51|1105.01|1105.71|1105.21|1103.91|1101.51|2
1673338500000|2023-01-10 08:15:00|1105.61|1105.11|1106.01|1105.51|1106.71|1106.21|1105.31|1104.81|3
1673338800000|2023-01-10 08:20:00|1105.96|1105.46|1107.81|1107.31|1107.86|1107.36|1105.51|1105.01|1
1673339100000|2023-01-10 08:25:00|1107.71|1107.21|1110.01|1109.51|1110.01|1109.51|1107.71|1107.21|2
1673339400000|2023-01-10 08:30:00|1110.11|1109.61|1110.21|1109.71|1111.46|1110.96|1110.01|1109.51|0
1673339700000|2023-01-10 08:35:00|1110.11|1109.61|1111.46|1110.96|1111.96|1111.46|1109.71|1109.21|0
1673340000000|2023-01-10 08:40:00|1111.56|1111.06|1111.11|1110.61|1112.56|1112.06|1111.11|1110.61|11
1673340300000|2023-01-10 08:45:00|1111.06|1110.56|1111.46|1110.96|1111.56|1111.06|1110.46|1109.96|1
1673340600000|2023-01-10 08:50:00|1111.41|1110.91|1109.86|1109.36|1111.96|1111.46|1109.71|1109.21|0
1673340900000|2023-01-10 08:55:00|1109.81|1109.31|1107.21|1106.71|1109.86|1109.36|1107.01|1106.51|0
1673341200000|2023-01-10 09:00:00|1107.16|1106.66|1107.06|1106.56|1107.81|1107.31|1106.96|1106.46|0
1673341500000|2023-01-10 09:05:00|1107.01|1106.51|1106.06|1105.56|1107.06|1106.56|1105.61|1105.11|21
1673341800000|2023-01-10 09:10:00|1106.11|1105.61|1105.86|1105.36|1106.86|1106.36|1105.71|1105.21|0
1673342100000|2023-01-10 09:15:00|1105.91|1105.41|1106.41|1105.91|1107.01|1106.51|1105.91|1105.41|21
1673342400000|2023-01-10 09:20:00|1106.46|1105.96|1106.31|1105.81|1106.86|1106.36|1105.81|1105.31|0
1673342700000|2023-01-10 09:25:00|1106.36|1105.86|1106.16|1105.66|1106.46|1105.96|1105.86|1105.36|5
1673343000000|2023-01-10 09:30:00|1106.21|1105.71|1107.41|1106.91|1107.41|1106.91|1105.86|1105.36|9
1673343300000|2023-01-10 09:35:00|1107.46|1106.96|1108.36|1107.86|1108.56|1108.06|1107.41|1106.91|0
1673343600000|2023-01-10 09:40:00|1108.41|1107.91|1107.61|1107.11|1109.31|1108.81|1107.61|1107.11|20
1673343900000|2023-01-10 09:45:00|1107.51|1107.01|1108.01|1107.51|1108.36|1107.86|1107.01|1106.51|13
1673344200000|2023-01-10 09:50:00|1107.86|1107.36|1108.31|1107.81|1108.31|1107.81|1107.56|1107.06|0
1673344500000|2023-01-10 09:55:00|1108.26|1107.76|1109.16|1108.66|1109.16|1108.66|1108.21|1107.71|5
1673344800000|2023-01-10 10:00:00|1109.41|1108.91|1109.61|1109.11|1110.21|1109.71|1109.21|1108.71|12
1673345100000|2023-01-10 10:05:00|1109.66|1109.16|1109.61|1109.11|1109.86|1109.36|1109.06|1108.56|1
1673345400000|2023-01-10 10:10:00|1109.56|1109.06|1109.41|1108.91|1109.76|1109.26|1109.31|1108.81|0
1673345700000|2023-01-10 10:15:00|1109.36|1108.86|1109.86|1109.36|1109.86|1109.36|1108.96|1108.46|10
1673346000000|2023-01-10 10:20:00|1109.76|1109.26|1110.11|1109.61|1110.16|1109.66|1109.76|1109.26|0
1673346300000|2023-01-10 10:25:00|1110.06|1109.56|1110.31|1109.81|1110.31|1109.81|1109.76|1109.26|0
1673346600000|2023-01-10 10:30:00|1110.26|1109.76|1110.06|1109.56|1110.51|1110.01|1110.01|1109.51|0
1673346900000|2023-01-10 10:35:00|1110.01|1109.51|1111.36|1110.86|1111.36|1110.86|1110.01|1109.51|0
1673347200000|2023-01-10 10:40:00|1111.31|1110.81|1111.01|1110.51|1111.96|1111.46|1111.01|1110.51|0
1673347500000|2023-01-10 10:45:00|1110.96|1110.46|1111.31|1110.81|1111.41|1110.91|1110.66|1110.16|0
1673347800000|2023-01-10 10:50:00|1111.36|1110.86|1111.36|1110.86|1111.41|1110.91|1110.91|1110.41|0
1673348100000|2023-01-10 10:55:00|1111.31|1110.81|1111.16|1110.66|1111.46|1110.96|1110.86|1110.36|0
1673348400000|2023-01-10 11:00:00|1111.21|1110.71|1110.26|1109.76|1111.46|1110.96|1110.26|1109.76|2
1673348700000|2023-01-10 11:05:00|1110.21|1109.71|1108.71|1108.21|1110.26|1109.76|1108.61|1108.11|1
1673349000000|2023-01-10 11:10:00|1108.66|1108.16|1108.61|1108.11|1109.01|1108.51|1108.61|1108.11|3
1673349300000|2023-01-10 11:15:00|1108.56|1108.06|1108.91|1108.41|1109.11|1108.61|1108.51|1108.01|1
1673349600000|2023-01-10 11:20:00|1108.86|1108.36|1108.41|1107.91|1108.91|1108.41|1108.31|1107.81|0
1673349900000|2023-01-10 11:25:00|1108.46|1107.96|1109.71|1109.21|1109.71|1109.21|1108.46|1107.96|1
1673350200000|2023-01-10 11:30:00|1109.76|1109.26|1109.61|1109.11|1109.91|1109.41|1109.41|1108.91|1
1673350500000|2023-01-10 11:35:00|1109.66|1109.16|1109.71|1109.21|1109.71|1109.21|1109.01|1108.51|2
1673350800000|2023-01-10 11:40:00|1109.66|1109.16|1109.56|1109.06|1109.86|1109.36|1109.11|1108.61|2
1673351100000|2023-01-10 11:45:00|1109.51|1109.01|1109.11|1108.61|1109.51|1109.01|1108.91|1108.41|2
1673351400000|2023-01-10 11:50:00|1109.16|1108.66|1108.31|1107.81|1109.21|1108.71|1108.31|1107.81|4
1673351700000|2023-01-10 11:55:00|1108.36|1107.86|1108.56|1108.06|1108.61|1108.11|1107.96|1107.46|4
1673352000000|2023-01-10 12:00:00|1108.51|1108.01|1108.41|1107.91|1108.86|1108.36|1108.06|1107.56|2
1673352300000|2023-01-10 12:05:00|1108.46|1107.96|1108.61|1108.11|1108.76|1108.26|1108.41|1107.91|0
1673352600000|2023-01-10 12:10:00|1108.56|1108.06|1108.46|1107.96|1108.66|1108.16|1108.16|1107.66|0
1673352900000|2023-01-10 12:15:00|1108.56|1108.06|1108.01|1107.51|1109.26|1108.76|1108.01|1107.51|0
1673353200000|2023-01-10 12:20:00|1108.06|1107.56|1108.06|1107.56|1108.11|1107.61|1107.46|1106.96|0
1673353500000|2023-01-10 12:25:00|1108.11|1107.61|1107.66|1107.16|1108.41|1107.91|1107.66|1107.16|5
1673353800000|2023-01-10 12:30:00|1107.71|1107.21|1108.36|1107.86|1108.46|1107.96|1107.71|1107.21|0
1673354100000|2023-01-10 12:35:00|1108.31|1107.81|1107.91|1107.41|1108.41|1107.91|1107.91|1107.41|0
1673354400000|2023-01-10 12:40:00|1107.62|1107.12|1106.92|1106.42|1107.67|1107.17|1106.87|1106.37|0
1673354700000|2023-01-10 12:45:00|1106.97|1106.47|1106.67|1106.17|1107.12|1106.62|1106.62|1106.12|0
1673355000000|2023-01-10 12:50:00|1106.72|1106.22|1106.92|1106.42|1107.02|1106.52|1106.37|1105.87|0
1673355300000|2023-01-10 12:55:00|1106.87|1106.37|1106.92|1106.42|1107.02|1106.52|1106.77|1106.27|0
1673355600000|2023-01-10 13:00:00|1106.87|1106.37|1105.77|1105.27|1106.87|1106.37|1105.72|1105.22|15
1673355900000|2023-01-10 13:05:00|1105.72|1105.22|1105.37|1104.87|1106.02|1105.52|1105.37|1104.87|1
1673356200000|2023-01-10 13:10:00|1105.42|1104.92|1106.62|1106.12|1106.62|1106.12|1105.32|1104.82|0
1673356500000|2023-01-10 13:15:00|1106.57|1106.07|1105.27|1104.77|1106.57|1106.07|1105.22|1104.72|0
1673356800000|2023-01-10 13:20:00|1105.22|1104.72|1105.02|1104.52|1105.22|1104.72|1104.52|1104.02|0
1673357100000|2023-01-10 13:25:00|1104.97|1104.47|1103.97|1103.47|1104.97|1104.47|1103.97|1103.47|29
1673357400000|2023-01-10 13:30:00|1104.02|1103.52|1104.27|1103.77|1104.27|1103.77|1103.62|1103.12|19
1673357700000|2023-01-10 13:35:00|1104.22|1103.72|1103.97|1103.47|1104.32|1103.82|1103.77|1103.27|0
1673358000000|2023-01-10 13:40:00|1104.02|1103.52|1104.12|1103.62|1104.17|1103.67|1103.42|1102.92|11
1673358300000|2023-01-10 13:45:00|1104.07|1103.57|1104.27|1103.77|1104.87|1104.37|1104.02|1103.52|6
1673358600000|2023-01-10 13:50:00|1104.22|1103.72|1104.62|1104.12|1104.62|1104.12|1103.87|1103.37|5
1673358900000|2023-01-10 13:55:00|1104.87|1104.37|1105.37|1104.87|1105.72|1105.22|1104.77|1104.27|1
1673359200000|2023-01-10 14:00:00|1105.32|1104.82|1106.92|1106.42|1107.22|1106.72|1105.27|1104.77|4
1673359500000|2023-01-10 14:05:00|1106.97|1106.47|1105.32|1104.82|1107.17|1106.67|1105.32|1104.82|26
1673359800000|2023-01-10 14:10:00|1105.37|1104.87|1105.37|1104.87|1105.57|1105.07|1104.82|1104.32|7
1673360100000|2023-01-10 14:15:00|1105.42|1104.92|1105.62|1105.12|1105.67|1105.17|1104.42|1103.92|7
1673360400000|2023-01-10 14:20:00|1105.52|1105.02|1105.47|1104.97|1105.97|1105.47|1105.27|1104.77|7
1673360700000|2023-01-10 14:25:00|1105.37|1104.87|1105.07|1104.57|1105.47|1104.97|1104.77|1104.27|21
1673361000000|2023-01-10 14:30:00|1105.17|1104.67|1104.07|1103.57|1105.67|1105.17|1104.07|1103.57|0
1673361300000|2023-01-10 14:35:00|1104.02|1103.52|1102.92|1102.42|1104.07|1103.57|1102.67|1102.17|0
1673361600000|2023-01-10 14:40:00|1102.82|1102.32|1102.42|1101.92|1102.87|1102.37|1101.57|1101.07|0
1673361900000|2023-01-10 14:45:00|1102.47|1101.97|1101.42|1100.92|1103.52|1103.02|1101.32|1100.82|53
1673362200000|2023-01-10 14:50:00|1101.37|1100.87|1102.07|1101.57|1102.27|1101.77|1100.67|1100.17|5
1673362500000|2023-01-10 14:55:00|1102.02|1101.52|1101.97|1101.47|1102.57|1102.07|1100.72|1100.22|29
1673362800000|2023-01-10 15:00:00|1102.02|1101.52|1103.37|1102.87|1103.52|1103.02|1101.97|1101.47|2
1673363100000|2023-01-10 15:05:00|1103.52|1103.02|1105.07|1104.57|1105.22|1104.72|1103.42|1102.92|0
1673363400000|2023-01-10 15:10:00|1105.27|1104.77|1105.02|1104.52|1105.27|1104.77|1104.47|1103.97|5
1673363700000|2023-01-10 15:15:00|1105.47|1104.97|1104.28|1101.78|1105.67|1105.17|1103.37|1101.78|6
1673364000000|2023-01-10 15:20:00|1104.29|1101.79|1104.05|1101.55|1104.29|1101.79|1103.62|1101.12|2
1673364300000|2023-01-10 15:25:00|1104.04|1101.54|1103.6|1101.1|1104.5|1102|1103.37|1100.87|0
1673364600000|2023-01-10 15:30:00|1103.59|1101.09|1102.68|1100.18|1103.59|1101.09|1102.46|1099.96|0
1673364900000|2023-01-10 15:35:00|1102.69|1100.19|1102.69|1100.19|1103.34|1100.84|1102.45|1099.95|0
1673365200000|2023-01-10 15:40:00|1102.7|1100.2|1102.43|1099.93|1103.13|1100.63|1102.22|1099.72|0
1673365500000|2023-01-10 15:45:00|1102.22|1099.72|1102.88|1100.38|1103.11|1100.61|1102.21|1099.71|0
1673365800000|2023-01-10 15:50:00|1102.89|1100.39|1104.2|1101.7|1104.42|1101.92|1102.89|1100.39|0
1673366100000|2023-01-10 15:55:00|1104.21|1101.71|1104.66|1102.16|1104.88|1102.38|1104.19|1101.69|0
1673366400000|2023-01-10 16:00:00|1104.65|1102.15|1104.25|1101.75|1104.87|1102.37|1104.22|1101.72|0
1673366700000|2023-01-10 16:05:00|1104.24|1101.74|1104.44|1101.94|1104.66|1102.16|1104.03|1101.53|0
1673367000000|2023-01-10 16:10:00|1104.43|1101.93|1104.45|1101.95|1104.68|1102.18|1104.22|1101.72|0
1673367300000|2023-01-10 16:15:00|1104.46|1101.96|1103.81|1101.31|1104.47|1101.97|1103.59|1101.09|0
1673367600000|2023-01-10 16:20:00|1104.02|1101.52|1104.25|1101.75|1104.47|1101.97|1104.01|1101.51|0
1673367900000|2023-01-10 16:25:00|1104.24|1101.74|1103.37|1100.87|1104.25|1101.75|1103.36|1100.86|0
1673368200000|2023-01-10 16:30:00|1103.58|1101.08|1103.36|1100.86|1103.8|1101.3|1103.13|1100.63|0
1673368500000|2023-01-10 16:35:00|1103.35|1100.85|1103.56|1101.06|1104.22|1101.72|1103.35|1100.85|0
1673368800000|2023-01-10 16:40:00|1103.77|1101.27|1103.99|1101.49|1104|1101.5|1103.56|1101.06|0
1673369100000|2023-01-10 16:45:00|1103.98|1101.48|1104.2|1101.7|1104.21|1101.71|1103.54|1101.04|0
1673369400000|2023-01-10 16:50:00|1104.21|1101.71|1104.21|1101.71|1104.43|1101.93|1103.98|1101.48|0
1673369700000|2023-01-10 16:55:00|1104.22|1101.72|1104.43|1101.93|1104.66|1102.16|1104.21|1101.71|0
1673370000000|2023-01-10 17:00:00|1104.22|1101.72|1103.76|1101.26|1104.43|1101.93|1103.53|1101.03|0
1673370300000|2023-01-10 17:05:00|1103.77|1101.27|1104.43|1101.93|1104.43|1101.93|1103.76|1101.26|0
1673370600000|2023-01-10 17:10:00|1104.42|1101.92|1104.87|1102.37|1105.1|1102.6|1104.42|1101.92|0
1673370900000|2023-01-10 17:15:00|1104.88|1102.38|1104.63|1102.13|1104.88|1102.38|1104.42|1101.92|0
1673371200000|2023-01-10 17:20:00|1104.62|1102.12|1104.85|1102.35|1104.85|1102.35|1104.4|1101.9|0
1673371500000|2023-01-10 17:25:00|1104.86|1102.36|1104.64|1102.14|1104.86|1102.36|1104.63|1102.13|0
1673371800000|2023-01-10 17:30:00|1104.63|1102.13|1104.65|1102.15|1104.87|1102.37|1104.42|1101.92|0
1673372100000|2023-01-10 17:35:00|1104.87|1102.37|1105.34|1102.84|1105.34|1102.84|1104.66|1102.16|0
1673372400000|2023-01-10 17:40:00|1105.33|1102.83|1105.1|1102.6|1105.34|1102.84|1105|1102.5|0
1673372700000|2023-01-10 17:45:00|1104.89|1102.39|1105.1|1102.6|1105.32|1102.82|1104.88|1102.38|0
1673373000000|2023-01-10 17:50:00|1104.89|1102.39|1104.89|1102.39|1105.33|1102.83|1104.88|1102.38|0
1673373300000|2023-01-10 17:55:00|1105.1|1102.6|1105.1|1102.6|1105.11|1102.61|1104.89|1102.39|0
1673373600000|2023-01-10 18:00:00|1105.11|1102.61|1105.33|1102.83|1105.54|1103.04|1104.88|1102.38|0
1673373900000|2023-01-10 18:05:00|1105.43|1102.93|1105.98|1103.48|1105.98|1103.48|1105.32|1102.82|0
1673374200000|2023-01-10 18:10:00|1105.97|1103.47|1105.75|1103.25|1105.98|1103.48|1105.75|1103.25|0
1673374500000|2023-01-10 18:15:00|1105.74|1103.24|1105.52|1103.02|1105.74|1103.24|1105.09|1102.59|0
1673374800000|2023-01-10 18:20:00|1105.41|1102.91|1105.75|1103.25|1105.75|1103.25|1105.3|1102.8|0
1673375100000|2023-01-10 18:25:00|1105.74|1103.24|1105.74|1103.24|1106.17|1103.67|1105.74|1103.24|0
1673375400000|2023-01-10 18:30:00|1105.73|1103.23|1106.18|1103.68|1106.18|1103.68|1105.73|1103.23|0
1673375700000|2023-01-10 18:35:00|1106.19|1103.69|1106.19|1103.69|1106.62|1104.12|1106.18|1103.68|0
1673376000000|2023-01-10 18:40:00|1106.2|1103.7|1105.76|1103.26|1106.21|1103.71|1105.76|1103.26|0
1673376300000|2023-01-10 18:45:00|1105.97|1103.47|1105.98|1103.48|1105.98|1103.48|1105.75|1103.25|0
1673376600000|2023-01-10 18:50:00|1105.97|1103.47|1105.76|1103.26|1105.98|1103.48|1105.76|1103.26|0
1673376900000|2023-01-10 18:55:00|1105.75|1103.25|1106.2|1103.7|1106.21|1103.71|1105.53|1103.03|0
1673377200000|2023-01-10 19:00:00|1106.21|1103.71|1106.42|1103.92|1106.65|1104.15|1106.21|1103.71|0
1673377500000|2023-01-10 19:05:00|1106.41|1103.91|1106.22|1103.72|1106.42|1103.92|1106.19|1103.69|0
1673377800000|2023-01-10 19:10:00|1106.21|1103.71|1106.43|1103.93|1106.66|1104.16|1106|1103.5|0
1673378100000|2023-01-10 19:15:00|1106.44|1103.94|1106.65|1104.15|1106.66|1104.16|1106.43|1103.93|0
1673378400000|2023-01-10 19:20:00|1106.66|1104.16|1106.43|1103.93|1106.87|1104.37|1106.21|1103.71|0
1673378700000|2023-01-10 19:25:00|1106.42|1103.92|1106.86|1104.36|1106.86|1104.36|1106.2|1103.7|0
1673379000000|2023-01-10 19:30:00|1106.85|1104.35|1106.86|1104.36|1107.09|1104.59|1106.64|1104.14|0
1673379300000|2023-01-10 19:35:00|1106.87|1104.37|1106.42|1103.92|1107.08|1104.58|1106.42|1103.92|0
1673379600000|2023-01-10 19:40:00|1106.21|1103.71|1106.41|1103.91|1106.63|1104.13|1106.21|1103.71|0
1673379900000|2023-01-10 19:45:00|1106.2|1103.7|1106.62|1104.12|1106.63|1104.13|1105.97|1103.47|0
1673380200000|2023-01-10 19:50:00|1106.63|1104.13|1106.41|1103.91|1106.63|1104.13|1106.19|1103.69|0
1673380500000|2023-01-10 19:55:00|1106.42|1103.92|1106.41|1103.91|1106.42|1103.92|1106.19|1103.69|0
1673380800000|2023-01-10 20:00:00|1106.62|1104.12|1106.39|1103.89|1106.63|1104.13|1106.17|1103.67|0
1673381100000|2023-01-10 20:05:00|1106.4|1103.9|1106.19|1103.69|1106.4|1103.9|1105.73|1103.23|0
1673381400000|2023-01-10 20:10:00|1106.18|1103.68|1106.62|1104.12|1106.62|1104.12|1105.96|1103.46|0
1673381700000|2023-01-10 20:15:00|1106.41|1103.91|1106.84|1104.34|1107.06|1104.56|1106.41|1103.91|0
1673382000000|2023-01-10 20:20:00|1106.85|1104.35|1106.62|1104.12|1106.85|1104.35|1106.4|1103.9|0
1673382300000|2023-01-10 20:25:00|1106.52|1104.02|1106.62|1104.12|1106.84|1104.34|1106.41|1103.91|0
1673382600000|2023-01-10 20:30:00|1106.63|1104.13|1106.84|1104.34|1106.84|1104.34|1106.61|1104.11|0
1673382900000|2023-01-10 20:35:00|1107.05|1104.55|1107.05|1104.55|1107.06|1104.56|1106.83|1104.33|0
1673383200000|2023-01-10 20:40:00|1107.04|1104.54|1106.84|1104.34|1107.26|1104.76|1106.83|1104.33|0
1673383500000|2023-01-10 20:45:00|1106.83|1104.33|1107.06|1104.56|1107.28|1104.78|1106.83|1104.33|0
1673383800000|2023-01-10 20:50:00|1107.27|1104.77|1107.5|1105|1107.72|1105.22|1107.06|1104.56|0
1673384100000|2023-01-10 20:55:00|1107.71|1105.21|1108.27|1105.77|1108.27|1105.77|1107.71|1105.21|0
1673384400000|2023-01-10 21:00:00|1108.31|1105.81|1107.92|1105.42|1108.68|1106.18|1107.83|1105.33|0
1673384700000|2023-01-10 21:05:00|1107.96|1105.46|1108.07|1105.57|1108.2|1105.7|1107.83|1105.33|0
1673385000000|2023-01-10 21:10:00|1108.01|1105.51|1108.12|1105.62|1108.22|1105.72|1107.96|1105.46|0
1673385300000|2023-01-10 21:15:00|1108.2|1105.7|1108.2|1105.7|1108.35|1105.85|1108.07|1105.57|0
1673385600000|2023-01-10 21:20:00|1108.25|1105.75|1108.16|1105.66|1108.25|1105.75|1108.01|1105.51|0
1673385900000|2023-01-10 21:25:00|1108.12|1105.62|1108.12|1105.62|1108.2|1105.7|1108.07|1105.57|0
1673386200000|2023-01-10 21:30:00|1108.11|1105.61|1108.35|1105.85|1108.35|1105.85|1108.07|1105.57|0
1673386500000|2023-01-10 21:35:00|1108.31|1105.81|1108.4|1105.9|1108.4|1105.9|1108.31|1105.81|0
1673386800000|2023-01-10 21:40:00|1108.35|1105.85|1108.4|1105.9|1108.44|1105.94|1108.27|1105.77|0
1673387100000|2023-01-10 21:45:00|1108.44|1105.94|1108.25|1105.75|1108.44|1105.94|1108.25|1105.75|0
1673387400000|2023-01-10 21:50:00|1108.31|1105.81|1108.35|1105.85|1108.35|1105.85|1108.25|1105.75|0
1673387700000|2023-01-10 21:55:00|1108.31|1105.81|1108.27|1105.77|1108.4|1105.9|1108.22|1105.72|0
1673388000000|2023-01-10 22:00:00|1108.29|1105.79|1108.31|1105.81|1108.31|1105.81|1108.27|1105.77|0
1673388300000|2023-01-10 22:05:00|1108.29|1105.79|1108.14|1105.64|1108.29|1105.79|1108.14|1105.64|0
1673388600000|2023-01-10 22:10:00|1108.16|1105.66|1108.09|1105.59|1108.16|1105.66|1108.07|1105.57|0
1673389200000|2023-01-10 22:20:00|1108.07|1105.57|1108.07|1105.57|1108.09|1105.59|1108.05|1105.55|0
1673389500000|2023-01-10 22:25:00|1108.09|1105.59|1108.05|1105.55|1108.09|1105.59|1108.05|1105.55|0
1673389800000|2023-01-10 22:30:00|1108.07|1105.57|1108.07|1105.57|1108.07|1105.57|1108.07|1105.57|0
1673390100000|2023-01-10 22:35:00|1108.08|1105.58|1108.2|1105.7|1108.2|1105.7|1108.08|1105.58|0
1673390400000|2023-01-10 22:40:00|1108.27|1105.77|1108.42|1105.92|1108.44|1105.94|1108.25|1105.75|0
1673390700000|2023-01-10 22:45:00|1108.4|1105.9|1108.46|1105.96|1108.46|1105.96|1108.36|1105.86|0
1673391000000|2023-01-10 22:50:00|1108.44|1105.94|1108.4|1105.9|1108.44|1105.94|1108.38|1105.88|0
1673391300000|2023-01-10 22:55:00|1108.38|1105.88|1108.33|1105.83|1108.38|1105.88|1108.31|1105.81|0
1673391600000|2023-01-10 23:00:00|1108.31|1105.81|1107.88|1105.38|1108.44|1105.94|1107.77|1105.27|0
1673391900000|2023-01-10 23:05:00|1107.83|1105.33|1107.77|1105.27|1107.92|1105.42|1107.73|1105.23|0
1673392200000|2023-01-10 23:10:00|1107.83|1105.33|1107.83|1105.33|1107.92|1105.42|1107.77|1105.27|0
1673392500000|2023-01-10 23:15:00|1107.88|1105.38|1107.92|1105.42|1107.92|1105.42|1107.83|1105.33|0
1673392800000|2023-01-10 23:20:00|1107.94|1105.44|1108.12|1105.62|1108.12|1105.62|1107.92|1105.42|0
1673393100000|2023-01-10 23:25:00|1108.16|1105.66|1108.2|1105.7|1108.2|1105.7|1108.07|1105.57|0
1673393400000|2023-01-10 23:30:00|1108.25|1105.75|1108.01|1105.51|1108.25|1105.75|1107.92|1105.42|0
1673393700000|2023-01-10 23:35:00|1108.03|1105.53|1108.18|1105.68|1108.2|1105.7|1107.92|1105.42|0
1673394000000|2023-01-10 23:40:00|1108.16|1105.66|1107.12|1104.62|1108.2|1105.7|1107.01|1104.51|0
1673394300000|2023-01-10 23:45:00|1107.16|1104.66|1107.25|1104.75|1107.31|1104.81|1107.12|1104.62|0
1673394600000|2023-01-10 23:50:00|1107.22|1104.72|1107.44|1104.94|1107.55|1105.05|1107.22|1104.72|0
1673394900000|2023-01-10 23:55:00|1107.49|1104.99|1107.49|1104.99|1107.55|1105.05|1107.4|1104.9|0
1673395200000|2023-01-11 00:00:00|1107.48|1104.98|1107.83|1105.33|1107.88|1105.38|1107.4|1104.9|0
1673395500000|2023-01-11 00:05:00|1107.88|1105.38|1107.96|1105.46|1108.07|1105.57|1107.88|1105.38|0
1673395800000|2023-01-11 00:10:00|1108.03|1105.53|1108.11|1105.61|1108.16|1105.66|1107.88|1105.38|0
1673396100000|2023-01-11 00:15:00|1108.12|1105.62|1107.81|1105.31|1108.67|1106.17|1107.81|1105.31|0
1673396400000|2023-01-11 00:20:00|1108.02|1105.52|1107.81|1105.31|1108.03|1105.53|1107.81|1105.31|0
1673397000000|2023-01-11 00:30:00|1108.02|1105.52|1107.39|1104.89|1108.03|1105.53|1107.39|1104.89|0
1673397300000|2023-01-11 00:35:00|1107.18|1104.68|1107.6|1105.1|1107.6|1105.1|1106.97|1104.47|0
1673397600000|2023-01-11 00:40:00|1107.61|1105.11|1107.6|1105.1|1107.61|1105.11|1107.17|1104.67|0
1673397900000|2023-01-11 00:45:00|1107.5|1105|1107.39|1104.89|1107.6|1105.1|1107.39|1104.89|0
1673398200000|2023-01-11 00:50:00|1107.6|1105.1|1107.81|1105.31|1107.82|1105.32|1107.6|1105.1|0
1673398500000|2023-01-11 00:55:00|1107.6|1105.1|1108.03|1105.53|1108.03|1105.53|1107.6|1105.1|0
1673398800000|2023-01-11 01:00:00|1107.82|1105.32|1107.6|1105.1|1107.82|1105.32|1107.6|1105.1|0
1673399100000|2023-01-11 01:05:00|1107.49|1104.99|1107.39|1104.89|1107.6|1105.1|1107.17|1104.67|0
1673399400000|2023-01-11 01:10:00|1107.38|1104.88|1107.17|1104.67|1107.39|1104.89|1107.17|1104.67|0
1673399700000|2023-01-11 01:15:00|1107.38|1104.88|1107.17|1104.67|1107.39|1104.89|1107.17|1104.67|0
1673400000000|2023-01-11 01:20:00|1106.96|1104.46|1106.74|1104.24|1106.96|1104.46|1106.74|1104.24|0
1673400300000|2023-01-11 01:25:00|1106.95|1104.45|1106.96|1104.46|1106.96|1104.46|1106.74|1104.24|0
1673400600000|2023-01-11 01:30:00|1106.95|1104.45|1105.95|1103.45|1106.96|1104.46|1105.74|1103.24|0
1673400900000|2023-01-11 01:35:00|1105.96|1103.46|1106.16|1103.66|1106.17|1103.67|1105.95|1103.45|0
1673401200000|2023-01-11 01:40:00|1105.95|1103.45|1106.17|1103.67|1106.17|1103.67|1105.95|1103.45|0
1673401500000|2023-01-11 01:45:00|1106.16|1103.66|1106.6|1104.1|1106.6|1104.1|1106.16|1103.66|0
1673401800000|2023-01-11 01:50:00|1106.59|1104.09|1106.81|1104.31|1106.81|1104.31|1106.59|1104.09|0
1673402100000|2023-01-11 01:55:00|1106.8|1104.3|1106.7|1104.2|1106.81|1104.31|1106.59|1104.09|0
1673402400000|2023-01-11 02:00:00|1106.59|1104.09|1106.81|1104.31|1106.81|1104.31|1106.59|1104.09|0
1673402700000|2023-01-11 02:05:00|1106.92|1104.42|1106.81|1104.31|1106.92|1104.42|1106.81|1104.31|0
1673403000000|2023-01-11 02:10:00|1106.6|1104.1|1106.6|1104.1|1106.81|1104.31|1106.59|1104.09|0
1673403300000|2023-01-11 02:15:00|1106.59|1104.09|1106.38|1103.88|1106.6|1104.1|1106.38|1103.88|0
1673403600000|2023-01-11 02:20:00|1106.49|1103.99|1106.6|1104.1|1106.6|1104.1|1106.49|1103.99|0
1673404200000|2023-01-11 02:30:00|1106.61|1104.11|1106.6|1104.1|1106.61|1104.11|1106.6|1104.1|0
1673404500000|2023-01-11 02:35:00|1106.39|1103.89|1106.38|1103.88|1106.6|1104.1|1106.38|1103.88|0
1673404800000|2023-01-11 02:40:00|1106.39|1103.89|1106.38|1103.88|1106.6|1104.1|1106.38|1103.88|0
1673405100000|2023-01-11 02:45:00|1106.17|1103.67|1106.16|1103.66|1106.17|1103.67|1106.16|1103.66|0
1673405400000|2023-01-11 02:50:00|1106.17|1103.67|1106.17|1103.67|1106.17|1103.67|1106.16|1103.66|0
1673405700000|2023-01-11 02:55:00|1106.16|1103.66|1106.16|1103.66|1106.38|1103.88|1106.16|1103.66|0
1673406000000|2023-01-11 03:00:00|1106.17|1103.67|1106.17|1103.67|1106.17|1103.67|1106.16|1103.66|0
1673406300000|2023-01-11 03:05:00|1106.38|1103.88|1105.95|1103.45|1106.38|1103.88|1105.95|1103.45|0
1673406600000|2023-01-11 03:10:00|1105.94|1103.44|1105.73|1103.23|1105.95|1103.45|1105.73|1103.23|0
1673406900000|2023-01-11 03:15:00|1105.84|1103.34|1105.95|1103.45|1105.95|1103.45|1105.73|1103.23|0
1673407200000|2023-01-11 03:20:00|1105.74|1103.24|1105.95|1103.45|1105.95|1103.45|1105.74|1103.24|0
1673407500000|2023-01-11 03:25:00|1105.84|1103.34|1105.74|1103.24|1105.95|1103.45|1105.74|1103.24|0
1673407800000|2023-01-11 03:30:00|1105.95|1103.45|1105.96|1103.46|1105.96|1103.46|1105.74|1103.24|0
1673408400000|2023-01-11 03:40:00|1106.17|1103.67|1105.96|1103.46|1106.17|1103.67|1105.96|1103.46|0
1673408700000|2023-01-11 03:45:00|1105.95|1103.45|1105.95|1103.45|1105.95|1103.45|1105.95|1103.45|0
1673409000000|2023-01-11 03:50:00|1105.96|1103.46|1105.95|1103.45|1105.96|1103.46|1105.95|1103.45|0
1673409300000|2023-01-11 03:55:00|1105.96|1103.46|1105.96|1103.46|1106.17|1103.67|1105.95|1103.45|0
1673409600000|2023-01-11 04:00:00|1106.17|1103.67|1106.17|1103.67|1106.17|1103.67|1105.96|1103.46|0
1673409900000|2023-01-11 04:05:00|1106.16|1103.66|1106.39|1103.89|1106.39|1103.89|1106.16|1103.66|0
1673410800000|2023-01-11 04:20:00|1106.38|1103.88|1106.17|1103.67|1106.39|1103.89|1106.17|1103.67|0
1673411100000|2023-01-11 04:25:00|1106.16|1103.66|1106.17|1103.67|1106.17|1103.67|1106.16|1103.66|0
1673411400000|2023-01-11 04:30:00|1106.38|1103.88|1106.17|1103.67|1106.38|1103.88|1106.16|1103.66|0
1673411700000|2023-01-11 04:35:00|1106.27|1103.77|1106.38|1103.88|1106.38|1103.88|1106.16|1103.66|0
1673412300000|2023-01-11 04:45:00|1106.17|1103.67|1106.16|1103.66|1106.17|1103.67|1106.16|1103.66|0
1673412600000|2023-01-11 04:50:00|1106.17|1103.67|1106.17|1103.67|1106.38|1103.88|1106.16|1103.66|0
1673412900000|2023-01-11 04:55:00|1106.38|1103.88|1106.38|1103.88|1106.38|1103.88|1106.38|1103.88|0
1673413200000|2023-01-11 05:00:00|1106.27|1103.77|1106.16|1103.66|1106.38|1103.88|1105.95|1103.45|0
1673413500000|2023-01-11 05:05:00|1106.06|1103.56|1106.17|1103.67|1106.17|1103.67|1106.06|1103.56|0
1673413800000|2023-01-11 05:10:00|1106.38|1103.88|1106.38|1103.88|1106.38|1103.88|1106.17|1103.67|0
1673414400000|2023-01-11 05:20:00|1106.27|1103.77|1105.38|1102.88|1106.38|1103.88|1105.38|1102.88|0
1673414700000|2023-01-11 05:25:00|1105.27|1102.77|1105.38|1102.88|1105.38|1102.88|1105.16|1102.66|0
1673415000000|2023-01-11 05:30:00|1105.39|1102.89|1105.6|1103.1|1105.6|1103.1|1105.38|1102.88|0
1673415300000|2023-01-11 05:35:00|1105.49|1102.99|1105.49|1102.99|1105.6|1103.1|1105.38|1102.88|0
1673415600000|2023-01-11 05:40:00|1105.39|1102.89|1106.03|1103.53|1106.03|1103.53|1105.38|1102.88|0
1673415900000|2023-01-11 05:45:00|1105.92|1103.42|1107.03|1104.53|1107.03|1104.53|1105.82|1103.32|0
1673416200000|2023-01-11 05:50:00|1106.82|1104.32|1106.81|1104.31|1106.82|1104.32|1106.59|1104.09|0
1673416500000|2023-01-11 05:55:00|1106.7|1104.2|1106.59|1104.09|1106.81|1104.31|1106.59|1104.09|0
1673416800000|2023-01-11 06:00:00|1106.7|1104.2|1106.81|1104.31|1106.81|1104.31|1106.59|1104.09|0
1673417400000|2023-01-11 06:10:00|1106.6|1104.1|1106.59|1104.09|1106.81|1104.31|1106.38|1103.88|0
1673417700000|2023-01-11 06:15:00|1106.6|1104.1|1106.59|1104.09|1106.81|1104.31|1106.59|1104.09|0
1673418600000|2023-01-11 06:30:00|1106.6|1104.1|1106.59|1104.09|1106.81|1104.31|1106.59|1104.09|0
1673418900000|2023-01-11 06:35:00|1106.6|1104.1|1106.17|1103.67|1106.81|1104.31|1106.17|1103.67|0
1673419200000|2023-01-11 06:40:00|1105.96|1103.46|1106.17|1103.67|1106.17|1103.67|1105.95|1103.45|0
1673419500000|2023-01-11 06:45:00|1106.16|1103.66|1106.95|1104.45|1106.95|1104.45|1105.95|1103.45|0
1673419800000|2023-01-11 06:50:00|1107.16|1104.66|1106.96|1104.46|1107.17|1104.67|1106.96|1104.46|0
1673420100000|2023-01-11 06:55:00|1106.95|1104.45|1106.31|1103.81|1106.96|1104.46|1106.31|1103.81|0
1673420400000|2023-01-11 07:00:00|1105.68|1103.18|1105.24|1102.74|1105.89|1103.39|1105.03|1102.53|0
1673420700000|2023-01-11 07:05:00|1105.25|1102.75|1105.03|1102.53|1105.46|1102.96|1104.81|1102.31|0
1673421000000|2023-01-11 07:10:00|1104.82|1102.32|1104.6|1102.1|1105.03|1102.53|1104.6|1102.1|0
1673421300000|2023-01-11 07:15:00|1104.81|1102.31|1105|1102.5|1105.22|1102.72|1104.6|1102.1|0
1673421600000|2023-01-11 07:20:00|1105.01|1102.51|1105.43|1102.93|1105.43|1102.93|1105|1102.5|0
1673421900000|2023-01-11 07:25:00|1105.22|1102.72|1105.22|1102.72|1105.22|1102.72|1105.22|1102.72|0
1673422200000|2023-01-11 07:30:00|1105.01|1102.51|1105.65|1103.15|1105.86|1103.36|1105.01|1102.51|0
1673422500000|2023-01-11 07:35:00|1105.86|1103.36|1105.85|1103.35|1105.86|1103.36|1105.64|1103.14|0
1673422800000|2023-01-11 07:40:00|1105.86|1103.36|1105.44|1102.94|1106.07|1103.57|1105.43|1102.93|0
1673423100000|2023-01-11 07:45:00|1105.43|1102.93|1105.43|1102.93|1105.65|1103.15|1105.22|1102.72|0
1673423400000|2023-01-11 07:50:00|1105.22|1102.72|1105.43|1102.93|1105.64|1103.14|1105.22|1102.72|0
1673423700000|2023-01-11 07:55:00|1105.22|1102.72|1105.01|1102.51|1105.22|1102.72|1105.01|1102.51|0
1673424000000|2023-01-11 08:00:00|1105.22|1102.72|1101.47|1100.97|1105.43|1102.93|1101.07|1100.48|0
1673424300000|2023-01-11 08:05:00|1101.57|1101.07|1104.37|1103.87|1105.22|1104.72|1100.87|1100.37|0
1673424600000|2023-01-11 08:10:00|1104.47|1103.97|1104.82|1104.32|1106.67|1106.17|1103.97|1103.47|0
1673424900000|2023-01-11 08:15:00|1104.72|1104.22|1101.07|1100.57|1104.72|1104.22|1101.07|1100.57|0
1673425200000|2023-01-11 08:20:00|1101.17|1100.67|1099.47|1098.97|1101.47|1100.97|1099.37|1098.87|0
1673425500000|2023-01-11 08:25:00|1099.57|1099.07|1098.72|1098.22|1099.57|1099.07|1097.97|1097.47|46
1673425800000|2023-01-11 08:30:00|1098.77|1098.27|1098.32|1097.82|1100.02|1099.52|1097.92|1097.42|16
1673426100000|2023-01-11 08:35:00|1098.27|1097.77|1097.92|1097.42|1099.02|1098.52|1097.87|1097.37|13
1673426400000|2023-01-11 08:40:00|1097.87|1097.37|1098.17|1097.67|1098.17|1097.67|1097.07|1096.57|0
1673426700000|2023-01-11 08:45:00|1098.22|1097.72|1099.57|1099.07|1099.62|1099.12|1098.07|1097.57|26
1673427000000|2023-01-11 08:50:00|1099.64|1099.14|1101.19|1100.69|1101.24|1100.74|1099.44|1098.94|15
1673427300000|2023-01-11 08:55:00|1101.29|1100.79|1101.94|1101.44|1102.19|1101.69|1101.29|1100.79|0
1673427600000|2023-01-11 09:00:00|1101.99|1101.49|1102.19|1101.69|1102.59|1102.09|1101.64|1101.14|0
1673427900000|2023-01-11 09:05:00|1102.14|1101.64|1101.59|1101.09|1102.49|1101.99|1101.49|1100.99|9
1673428200000|2023-01-11 09:10:00|1101.54|1101.04|1099.74|1099.24|1101.59|1101.09|1099.74|1099.24|17
1673428500000|2023-01-11 09:15:00|1099.69|1099.19|1100.99|1100.49|1100.99|1100.49|1099.54|1099.04|1
1673428800000|2023-01-11 09:20:00|1101.04|1100.54|1101.94|1101.44|1102.09|1101.59|1101.04|1100.54|0
1673429100000|2023-01-11 09:25:00|1101.99|1101.49|1101.59|1101.09|1102.19|1101.69|1101.54|1101.04|0
1673429400000|2023-01-11 09:30:00|1101.64|1101.14|1102.39|1101.89|1102.44|1101.94|1101.64|1101.14|0
1673429700000|2023-01-11 09:35:00|1102.44|1101.94|1103.34|1102.84|1103.44|1102.94|1102.44|1101.94|0
1673430000000|2023-01-11 09:40:00|1103.39|1102.89|1103.29|1102.79|1103.89|1103.39|1103.24|1102.74|0
1673430300000|2023-01-11 09:45:00|1103.34|1102.84|1102.09|1101.59|1103.54|1103.04|1102.09|1101.59|0
1673430600000|2023-01-11 09:50:00|1102.04|1101.54|1102.14|1101.64|1102.24|1101.74|1101.29|1100.79|0
1673430900000|2023-01-11 09:55:00|1102.19|1101.69|1102.14|1101.64|1102.39|1101.89|1101.94|1101.44|0
1673431200000|2023-01-11 10:00:00|1101.94|1101.44|1102.49|1101.99|1102.59|1102.09|1101.84|1101.34|0
1673431500000|2023-01-11 10:05:00|1102.44|1101.94|1101.69|1101.19|1102.49|1101.99|1101.64|1101.14|0
1673431800000|2023-01-11 10:10:00|1101.79|1101.29|1101.09|1100.59|1101.79|1101.29|1101.09|1100.59|0
1673432100000|2023-01-11 10:15:00|1101.14|1100.64|1100.69|1100.19|1101.24|1100.74|1100.69|1100.19|0
1673432400000|2023-01-11 10:20:00|1100.64|1100.14|1101.44|1100.94|1101.64|1101.14|1099.54|1099.04|11
1673432700000|2023-01-11 10:25:00|1101.49|1100.99|1097.94|1097.44|1101.49|1100.99|1097.54|1097.04|13
1673433000000|2023-01-11 10:30:00|1097.99|1097.49|1096.54|1096.04|1098.09|1097.59|1096.49|1095.99|1
1673433300000|2023-01-11 10:35:00|1096.59|1096.09|1096.14|1095.64|1096.64|1096.14|1095.29|1094.79|0
1673433600000|2023-01-11 10:40:00|1096.19|1095.69|1095.94|1095.44|1096.84|1096.34|1095.54|1095.04|0
1673433900000|2023-01-11 10:45:00|1096.09|1095.59|1096.59|1096.09|1097.29|1096.79|1096.04|1095.54|0
1673434200000|2023-01-11 10:50:00|1096.69|1096.19|1096.64|1096.14|1097.04|1096.54|1096.19|1095.69|21
1673434500000|2023-01-11 10:55:00|1096.59|1096.09|1096.44|1095.94|1096.59|1096.09|1095.89|1095.39|0
1673434800000|2023-01-11 11:00:00|1096.54|1096.04|1096.44|1095.94|1096.84|1096.34|1096.34|1095.84|0
1673435100000|2023-01-11 11:05:00|1096.49|1095.99|1095.84|1095.34|1096.84|1096.34|1095.84|1095.34|0
1673435400000|2023-01-11 11:10:00|1095.89|1095.39|1096.34|1095.84|1096.49|1095.99|1095.39|1094.89|22
1673435700000|2023-01-11 11:15:00|1096.29|1095.79|1095.14|1094.64|1096.49|1095.99|1095.09|1094.59|6
1673436000000|2023-01-11 11:20:00|1095.09|1094.59|1095.09|1094.59|1095.44|1094.94|1094.89|1094.39|23
1673436300000|2023-01-11 11:25:00|1095.14|1094.64|1095.99|1095.49|1096.19|1095.69|1095.14|1094.64|0
1673436600000|2023-01-11 11:30:00|1096.04|1095.54|1097.29|1096.79|1097.44|1096.94|1096.04|1095.54|63
1673436900000|2023-01-11 11:35:00|1097.19|1096.69|1096.19|1095.69|1097.19|1096.69|1095.89|1095.39|23
1673437200000|2023-01-11 11:40:00|1096.14|1095.64|1096.14|1095.64|1096.49|1095.99|1095.79|1095.29|54
1673437500000|2023-01-11 11:45:00|1096.19|1095.69|1095.99|1095.49|1096.19|1095.69|1095.39|1094.89|5
1673437800000|2023-01-11 11:50:00|1095.94|1095.44|1094.94|1094.44|1095.94|1095.44|1094.94|1094.44|1
1673438100000|2023-01-11 11:55:00|1094.99|1094.49|1094.64|1094.14|1095.04|1094.54|1094.39|1093.89|0
1673438400000|2023-01-11 12:00:00|1094.59|1094.09|1095.59|1095.09|1095.59|1095.09|1093.89|1093.39|0
1673438700000|2023-01-11 12:05:00|1095.64|1095.14|1095.29|1094.79|1095.79|1095.29|1095.24|1094.74|0
1673439000000|2023-01-11 12:10:00|1095.34|1094.84|1096.09|1095.59|1096.34|1095.84|1095.19|1094.69|0
1673439300000|2023-01-11 12:15:00|1096.04|1095.54|1095.74|1095.24|1096.09|1095.59|1095.54|1095.04|0
1673439600000|2023-01-11 12:20:00|1095.79|1095.29|1096.09|1095.59|1096.39|1095.89|1095.59|1095.09|0
1673439900000|2023-01-11 12:25:00|1096.14|1095.64|1096.59|1096.09|1096.64|1096.14|1096.14|1095.64|0
1673440200000|2023-01-11 12:30:00|1096.54|1096.04|1097.84|1097.34|1097.99|1097.49|1096.54|1096.04|0
1673440500000|2023-01-11 12:35:00|1097.89|1097.39|1097.89|1097.39|1097.99|1097.49|1097.69|1097.19|0
1673440800000|2023-01-11 12:40:00|1097.78|1097.28|1097.83|1097.33|1098.08|1097.58|1097.53|1097.03|0
1673441100000|2023-01-11 12:45:00|1097.88|1097.38|1098.33|1097.83|1098.43|1097.93|1097.63|1097.13|0
1673441400000|2023-01-11 12:50:00|1098.38|1097.88|1097.68|1097.18|1098.63|1098.13|1097.63|1097.13|0
1673441700000|2023-01-11 12:55:00|1097.73|1097.23|1097.38|1096.88|1097.93|1097.43|1097.38|1096.88|0
1673442000000|2023-01-11 13:00:00|1097.43|1096.93|1097.03|1096.53|1097.43|1096.93|1096.58|1096.08|0
1673442300000|2023-01-11 13:05:00|1096.98|1096.48|1098.13|1097.63|1098.33|1097.83|1096.98|1096.48|0
1673442600000|2023-01-11 13:10:00|1098.08|1097.58|1099.43|1098.93|1099.53|1099.03|1098.08|1097.58|0
1673442900000|2023-01-11 13:15:00|1099.48|1098.98|1101.13|1100.63|1101.13|1100.63|1099.48|1098.98|0
1673443200000|2023-01-11 13:20:00|1101.08|1100.58|1099.98|1099.48|1101.13|1100.63|1099.63|1099.13|0
1673443500000|2023-01-11 13:25:00|1099.93|1099.43|1099.78|1099.28|1100.08|1099.58|1099.18|1098.68|48
1673443800000|2023-01-11 13:30:00|1099.73|1099.23|1099.08|1098.58|1099.73|1099.23|1098.98|1098.48|0
1673444100000|2023-01-11 13:35:00|1099.03|1098.53|1099.78|1099.28|1099.78|1099.28|1099.03|1098.53|0
1673444400000|2023-01-11 13:40:00|1099.83|1099.33|1101.03|1100.53|1101.03|1100.53|1099.83|1099.33|0
1673444700000|2023-01-11 13:45:00|1101.08|1100.58|1100.33|1099.83|1101.13|1100.63|1100.23|1099.73|2
1673445000000|2023-01-11 13:50:00|1100.28|1099.78|1100.23|1099.73|1100.63|1100.13|1099.93|1099.43|6
1673445300000|2023-01-11 13:55:00|1100.33|1099.83|1100.08|1099.58|1100.53|1100.03|1099.93|1099.43|0
1673445600000|2023-01-11 14:00:00|1100.13|1099.63|1100.43|1099.93|1100.58|1100.08|1099.98|1099.48|0
1673445900000|2023-01-11 14:05:00|1100.58|1100.08|1100.73|1100.23|1101.23|1100.73|1100.58|1100.08|0
1673446200000|2023-01-11 14:10:00|1100.63|1100.13|1100.63|1100.13|1100.78|1100.28|1100.48|1099.98|0
1673446500000|2023-01-11 14:15:00|1100.68|1100.18|1100.98|1100.48|1101.18|1100.68|1100.68|1100.18|1
1673446800000|2023-01-11 14:20:00|1101.03|1100.53|1100.83|1100.33|1101.38|1100.88|1100.78|1100.28|51
1673447100000|2023-01-11 14:25:00|1100.78|1100.28|1101.78|1101.28|1101.88|1101.38|1100.63|1100.13|6
1673447400000|2023-01-11 14:30:00|1101.88|1101.38|1101.63|1101.13|1102.93|1102.43|1101.33|1100.83|0
1673447700000|2023-01-11 14:35:00|1101.73|1101.23|1101.23|1100.73|1102.38|1101.88|1101.13|1100.63|0
1673448000000|2023-01-11 14:40:00|1101.13|1100.63|1100.43|1099.93|1101.68|1101.18|1100.43|1099.93|0
1673448300000|2023-01-11 14:45:00|1100.48|1099.98|1099.73|1099.23|1100.53|1100.03|1099.63|1099.13|0
1673448600000|2023-01-11 14:50:00|1099.68|1099.18|1099.88|1099.38|1100.43|1099.93|1099.03|1098.53|11
1673448900000|2023-01-11 14:55:00|1099.93|1099.43|1101.13|1100.63|1101.13|1100.63|1099.93|1099.43|8
1673449200000|2023-01-11 15:00:00|1101.18|1100.68|1100.23|1099.73|1101.28|1100.78|1100.23|1099.73|4
1673449500000|2023-01-11 15:05:00|1100.28|1099.78|1100.33|1099.83|1100.38|1099.88|1099.53|1099.03|0
1673449800000|2023-01-11 15:10:00|1100.45|1099.95|1100.2|1099.7|1100.6|1100.1|1099.95|1099.45|0
1673450100000|2023-01-11 15:15:00|1100.25|1099.75|1100.59|1098.09|1100.59|1099.75|1099.05|1098.09|39
1673450400000|2023-01-11 15:20:00|1100.58|1098.08|1100.4|1097.9|1100.82|1098.32|1100.37|1097.87|0
1673450700000|2023-01-11 15:25:00|1100.39|1097.89|1100.83|1098.33|1100.84|1098.34|1100.18|1097.68|226
1673451000000|2023-01-11 15:30:00|1100.62|1098.12|1099.55|1097.05|1100.83|1098.33|1099.33|1096.83|0
1673451300000|2023-01-11 15:35:00|1099.76|1097.26|1099.8|1097.3|1099.81|1097.31|1099.16|1096.66|0
1673451600000|2023-01-11 15:40:00|1099.81|1097.31|1099.81|1097.31|1100.02|1097.52|1099.59|1097.09|0
1673451900000|2023-01-11 15:45:00|1100.02|1097.52|1099.82|1097.32|1100.03|1097.53|1099.61|1097.11|0
1673452200000|2023-01-11 15:50:00|1099.81|1097.31|1099.17|1096.67|1099.82|1097.32|1098.94|1096.44|0
1673452500000|2023-01-11 15:55:00|1099.16|1096.66|1098.11|1095.61|1099.17|1096.67|1097.9|1095.4|0
1673452800000|2023-01-11 16:00:00|1098.32|1095.82|1098.13|1095.63|1098.75|1096.25|1098.1|1095.6|0
1673453100000|2023-01-11 16:05:00|1098.33|1095.83|1097.72|1095.22|1098.34|1095.84|1097.71|1095.21|0
1673453400000|2023-01-11 16:10:00|1097.71|1095.21|1098.58|1096.08|1098.58|1096.08|1097.71|1095.21|0
1673453700000|2023-01-11 16:15:00|1098.59|1096.09|1098.79|1096.29|1099.01|1096.51|1098.58|1096.08|0
1673454000000|2023-01-11 16:20:00|1098.58|1096.08|1098.38|1095.88|1098.79|1096.29|1098.37|1095.87|0
1673454300000|2023-01-11 16:25:00|1098.59|1096.09|1099.21|1096.71|1099.21|1096.71|1098.38|1095.88|0
1673454600000|2023-01-11 16:30:00|1099|1096.5|1099.42|1096.92|1099.64|1097.14|1099|1096.5|0
1673454900000|2023-01-11 16:35:00|1099.41|1096.91|1099.62|1097.12|1099.63|1097.13|1099.19|1096.69|0
1673455200000|2023-01-11 16:40:00|1099.83|1097.33|1100.05|1097.55|1100.05|1097.55|1099.62|1097.12|0
1673455500000|2023-01-11 16:45:00|1100.06|1097.56|1100.47|1097.97|1100.47|1097.97|1100.05|1097.55|0
1673455800000|2023-01-11 16:50:00|1100.46|1097.96|1100.68|1098.18|1100.68|1098.18|1100.04|1097.54|0
1673456100000|2023-01-11 16:55:00|1100.69|1098.19|1100.26|1097.76|1100.69|1098.19|1100.26|1097.76|0
1673456400000|2023-01-11 17:00:00|1100.47|1097.97|1100.27|1097.77|1100.48|1097.98|1100.05|1097.55|0
1673456700000|2023-01-11 17:05:00|1100.26|1097.76|1100.27|1097.77|1100.27|1097.77|1100.26|1097.76|0
1673457000000|2023-01-11 17:10:00|1100.28|1097.78|1100.71|1098.21|1100.71|1098.21|1100.28|1097.78|0
1673457300000|2023-01-11 17:15:00|1100.7|1098.2|1100.5|1098|1100.93|1098.43|1100.49|1097.99|0
1673457600000|2023-01-11 17:20:00|1100.29|1097.79|1100.71|1098.21|1100.93|1098.43|1100.29|1097.79|0
1673457900000|2023-01-11 17:25:00|1100.72|1098.22|1100.72|1098.22|1100.93|1098.43|1100.5|1098|0
1673458200000|2023-01-11 17:30:00|1100.92|1098.42|1100.69|1098.19|1100.93|1098.43|1100.48|1097.98|0
1673458500000|2023-01-11 17:35:00|1100.7|1098.2|1100.7|1098.2|1100.7|1098.2|1100.48|1097.98|0
1673458800000|2023-01-11 17:40:00|1100.69|1098.19|1100.69|1098.19|1100.91|1098.41|1100.49|1097.99|0
1673459100000|2023-01-11 17:45:00|1100.7|1098.2|1100.7|1098.2|1100.7|1098.2|1100.69|1098.19|0
1673459400000|2023-01-11 17:50:00|1100.71|1098.21|1101.12|1098.62|1101.33|1098.83|1100.7|1098.2|0
1673459700000|2023-01-11 17:55:00|1101.11|1098.61|1101.32|1098.82|1101.53|1099.03|1101.11|1098.61|0
1673460000000|2023-01-11 18:00:00|1101.53|1099.03|1101.76|1099.26|1101.77|1099.27|1101.32|1098.82|0
1673460300000|2023-01-11 18:05:00|1101.77|1099.27|1101.56|1099.06|1101.77|1099.27|1101.34|1098.84|0
1673460600000|2023-01-11 18:10:00|1101.77|1099.27|1101.99|1099.49|1102.22|1099.72|1101.77|1099.27|0
1673460900000|2023-01-11 18:15:00|1102|1099.5|1100.92|1098.42|1102|1099.5|1100.48|1097.98|0
1673461200000|2023-01-11 18:20:00|1100.91|1098.41|1101.13|1098.63|1101.14|1098.64|1100.7|1098.2|0
1673461500000|2023-01-11 18:25:00|1100.93|1098.43|1101.36|1098.86|1101.57|1099.07|1100.92|1098.42|0
1673461800000|2023-01-11 18:30:00|1101.37|1098.87|1101.37|1098.87|1101.58|1099.08|1101.36|1098.86|0
1673462100000|2023-01-11 18:35:00|1101.36|1098.86|1101.16|1098.66|1101.37|1098.87|1101.15|1098.65|0
1673462400000|2023-01-11 18:40:00|1101.37|1098.87|1101.16|1098.66|1101.38|1098.88|1101.16|1098.66|0
1673462700000|2023-01-11 18:45:00|1101.37|1098.87|1101.16|1098.66|1101.37|1098.87|1101.15|1098.65|0
1673463000000|2023-01-11 18:50:00|1101.15|1098.65|1100.71|1098.21|1101.16|1098.66|1100.71|1098.21|0
1673463300000|2023-01-11 18:55:00|1100.72|1098.22|1101.14|1098.64|1101.14|1098.64|1100.71|1098.21|0
1673463600000|2023-01-11 19:00:00|1101.15|1098.65|1100.93|1098.43|1101.15|1098.65|1100.92|1098.42|0
1673463900000|2023-01-11 19:05:00|1100.92|1098.42|1100.93|1098.43|1100.93|1098.43|1100.49|1097.99|0
1673464200000|2023-01-11 19:10:00|1101.14|1098.64|1100.92|1098.42|1101.14|1098.64|1100.92|1098.42|0
1673464500000|2023-01-11 19:15:00|1100.93|1098.43|1101.15|1098.65|1101.16|1098.66|1100.92|1098.42|0
1673464800000|2023-01-11 19:20:00|1101.16|1098.66|1101.36|1098.86|1101.37|1098.87|1100.94|1098.44|0
1673465100000|2023-01-11 19:25:00|1101.15|1098.65|1101.15|1098.65|1101.37|1098.87|1101.15|1098.65|0
1673465400000|2023-01-11 19:30:00|1101.16|1098.66|1101.59|1099.09|1101.59|1099.09|1101.15|1098.65|0
1673465700000|2023-01-11 19:35:00|1101.58|1099.08|1101.8|1099.3|1101.81|1099.31|1101.58|1099.08|0
1673466000000|2023-01-11 19:40:00|1101.59|1099.09|1102.02|1099.52|1102.03|1099.53|1101.59|1099.09|0
1673466300000|2023-01-11 19:45:00|1102.03|1099.53|1102.01|1099.51|1102.03|1099.53|1101.8|1099.3|0
1673466600000|2023-01-11 19:50:00|1101.8|1099.3|1101.8|1099.3|1101.8|1099.3|1101.8|1099.3|0
1673466900000|2023-01-11 19:55:00|1101.79|1099.29|1102.01|1099.51|1102.01|1099.51|1101.79|1099.29|0
1673467200000|2023-01-11 20:00:00|1102.02|1099.52|1102.23|1099.73|1102.44|1099.94|1102.01|1099.51|0
1673467500000|2023-01-11 20:05:00|1102.44|1099.94|1102.22|1099.72|1102.44|1099.94|1102.22|1099.72|0
1673467800000|2023-01-11 20:10:00|1102.23|1099.73|1102.65|1100.15|1102.66|1100.16|1102.22|1099.72|0
1673468100000|2023-01-11 20:15:00|1102.66|1100.16|1102.87|1100.37|1102.88|1100.38|1102.65|1100.15|0
1673468400000|2023-01-11 20:20:00|1102.88|1100.38|1102.66|1100.16|1102.88|1100.38|1102.66|1100.16|0
1673468700000|2023-01-11 20:25:00|1102.67|1100.17|1102.44|1099.94|1102.88|1100.38|1102.44|1099.94|0
1673469000000|2023-01-11 20:30:00|1102.43|1099.93|1101.96|1099.46|1102.44|1099.94|1101.96|1099.46|0
1673469300000|2023-01-11 20:35:00|1101.97|1099.47|1101.96|1099.46|1102.18|1099.68|1101.95|1099.45|0
1673469600000|2023-01-11 20:40:00|1101.95|1099.45|1102.18|1099.68|1102.19|1099.69|1101.74|1099.24|0
1673469900000|2023-01-11 20:45:00|1101.98|1099.48|1102.4|1099.9|1102.41|1099.91|1101.97|1099.47|0
1673470200000|2023-01-11 20:50:00|1102.19|1099.69|1102.84|1100.34|1102.84|1100.34|1102.19|1099.69|0
1673470500000|2023-01-11 20:55:00|1103.04|1100.54|1103.9|1101.4|1103.9|1101.4|1103.04|1100.54|0
1673470800000|2023-01-11 21:00:00|1103.75|1101.25|1103.71|1101.21|1103.82|1101.32|1103.52|1101.02|0
1673471100000|2023-01-11 21:05:00|1103.75|1101.25|1103.67|1101.17|1103.75|1101.25|1103.52|1101.02|0
1673471400000|2023-01-11 21:10:00|1103.71|1101.21|1103.71|1101.21|1103.9|1101.4|1103.63|1101.13|0
1673471700000|2023-01-11 21:15:00|1103.75|1101.25|1103.63|1101.13|1103.75|1101.25|1103.52|1101.02|0
1673472000000|2023-01-11 21:20:00|1103.62|1101.12|1103.58|1101.08|1103.63|1101.13|1103.52|1101.02|0
1673472300000|2023-01-11 21:25:00|1103.63|1101.13|1103.71|1101.21|1103.71|1101.21|1103.58|1101.08|0
1673472600000|2023-01-11 21:30:00|1103.67|1101.17|1103.86|1101.36|1103.9|1101.4|1103.67|1101.17|0
1673472900000|2023-01-11 21:35:00|1103.9|1101.4|1103.82|1101.32|1103.9|1101.4|1103.82|1101.32|0
1673473500000|2023-01-11 21:45:00|1103.86|1101.36|1103.95|1101.45|1103.99|1101.49|1103.86|1101.36|0
1673473800000|2023-01-11 21:50:00|1103.99|1101.49|1103.95|1101.45|1104.05|1101.55|1103.95|1101.45|0
1673474100000|2023-01-11 21:55:00|1104.05|1101.55|1104.05|1101.55|1104.2|1101.7|1103.95|1101.45|0
1673474400000|2023-01-11 22:00:00|1104.03|1101.53|1104.05|1101.55|1104.1|1101.6|1104.01|1101.51|0
1673474700000|2023-01-11 22:05:00|1104.08|1101.58|1104.1|1101.6|1104.1|1101.6|1104.08|1101.58|0
1673475000000|2023-01-11 22:10:00|1104.12|1101.62|1104.1|1101.6|1104.16|1101.66|1104.05|1101.55|0
1673475300000|2023-01-11 22:15:00|1104.08|1101.58|1104.22|1101.72|1104.29|1101.79|1104.05|1101.55|0
1673475600000|2023-01-11 22:20:00|1104.23|1101.73|1104.27|1101.77|1104.31|1101.81|1104.2|1101.7|0
1673475900000|2023-01-11 22:25:00|1104.31|1101.81|1104.29|1101.79|1104.31|1101.81|1104.27|1101.77|0
1673476200000|2023-01-11 22:30:00|1104.31|1101.81|1104.31|1101.81|1104.33|1101.83|1104.31|1101.81|0
1673476500000|2023-01-11 22:35:00|1104.33|1101.83|1104.27|1101.77|1104.35|1101.85|1104.27|1101.77|0
1673476800000|2023-01-11 22:40:00|1104.31|1101.81|1104.29|1101.79|1104.31|1101.81|1104.29|1101.79|0
1673477100000|2023-01-11 22:45:00|1104.33|1101.83|1104.33|1101.83|1104.33|1101.83|1104.31|1101.81|0
1673477400000|2023-01-11 22:50:00|1104.31|1101.81|1104.29|1101.79|1104.31|1101.81|1104.27|1101.77|0
1673477700000|2023-01-11 22:55:00|1104.27|1101.77|1104.25|1101.75|1104.29|1101.79|1104.2|1101.7|0
1673478000000|2023-01-11 23:00:00|1104.24|1101.74|1103.75|1101.25|1104.24|1101.74|1103.71|1101.21|0
1673478300000|2023-01-11 23:05:00|1103.76|1101.26|1103.86|1101.36|1103.86|1101.36|1103.67|1101.17|0
1673478600000|2023-01-11 23:10:00|1103.82|1101.32|1103.75|1101.25|1103.9|1101.4|1103.67|1101.17|0
1673478900000|2023-01-11 23:15:00|1103.71|1101.21|1103.71|1101.21|1103.75|1101.25|1103.52|1101.02|0
1673479200000|2023-01-11 23:20:00|1103.67|1101.17|1103.6|1101.1|1103.71|1101.21|1103.58|1101.08|0
1673479500000|2023-01-11 23:25:00|1103.63|1101.13|1103.75|1101.25|1103.75|1101.25|1103.54|1101.04|0
1673479800000|2023-01-11 23:30:00|1103.71|1101.21|1106.45|1103.95|1106.63|1104.13|1103.52|1101.02|0
1673480100000|2023-01-11 23:35:00|1106.46|1103.96|1106.63|1104.13|1106.71|1104.21|1106.46|1103.96|0
1673480400000|2023-01-11 23:40:00|1106.62|1104.12|1106.6|1104.1|1106.75|1104.25|1106.52|1104.02|0
1673480700000|2023-01-11 23:45:00|1106.63|1104.13|1106.43|1103.93|1106.67|1104.17|1106.41|1103.91|0
1673481000000|2023-01-11 23:50:00|1106.41|1103.91|1106.35|1103.85|1106.52|1104.02|1106.35|1103.85|0
1673481300000|2023-01-11 23:55:00|1106.39|1103.89|1106.43|1103.93|1106.48|1103.98|1106.35|1103.85|0
1673481600000|2023-01-12 00:00:00|1106.48|1103.98|1106.24|1103.74|1106.63|1104.13|1106.2|1103.7|0
1673481900000|2023-01-12 00:05:00|1106.2|1103.7|1106.2|1103.7|1106.28|1103.78|1106.11|1103.61|0
1673482200000|2023-01-12 00:10:00|1106.24|1103.74|1106.15|1103.65|1106.28|1103.78|1106.11|1103.61|0
1673482500000|2023-01-12 00:15:00|1106.16|1103.66|1106.05|1103.55|1106.26|1103.76|1105.95|1103.45|0
1673482800000|2023-01-12 00:20:00|1105.84|1103.34|1106.05|1103.55|1106.26|1103.76|1105.63|1103.13|0
1673483100000|2023-01-12 00:25:00|1106.06|1103.56|1106.26|1103.76|1106.27|1103.77|1105.85|1103.35|0
1673483400000|2023-01-12 00:30:00|1106.27|1103.77|1106.26|1103.76|1106.27|1103.77|1106.05|1103.55|0
1673483700000|2023-01-12 00:35:00|1106.16|1103.66|1105.84|1103.34|1106.16|1103.66|1105.42|1102.92|0
1673484000000|2023-01-12 00:40:00|1105.85|1103.35|1105.63|1103.13|1105.85|1103.35|1105.63|1103.13|0
1673484300000|2023-01-12 00:45:00|1105.64|1103.14|1105.84|1103.34|1106.06|1103.56|1105.64|1103.14|0
1673484600000|2023-01-12 00:50:00|1105.85|1103.35|1106.06|1103.56|1106.06|1103.56|1105.84|1103.34|0
1673484900000|2023-01-12 00:55:00|1106.05|1103.55|1106.06|1103.56|1106.06|1103.56|1106.05|1103.55|0
1673485200000|2023-01-12 01:00:00|1106.27|1103.77|1106.48|1103.98|1106.48|1103.98|1106.27|1103.77|0
1673485500000|2023-01-12 01:05:00|1106.27|1103.77|1106.17|1103.67|1106.27|1103.77|1106.06|1103.56|0
1673485800000|2023-01-12 01:10:00|1106.06|1103.56|1106.27|1103.77|1106.38|1103.88|1106.06|1103.56|0
1673486100000|2023-01-12 01:15:00|1106.28|1103.78|1106.28|1103.78|1106.28|1103.78|1106.27|1103.77|0
1673486400000|2023-01-12 01:20:00|1106.49|1103.99|1106.28|1103.78|1106.49|1103.99|1106.28|1103.78|0
1673486700000|2023-01-12 01:25:00|1106.07|1103.57|1106.07|1103.57|1106.28|1103.78|1106.07|1103.57|0
1673487000000|2023-01-12 01:30:00|1106.28|1103.78|1106.07|1103.57|1106.28|1103.78|1106.07|1103.57|0
1673487300000|2023-01-12 01:35:00|1106.17|1103.67|1106.07|1103.57|1106.28|1103.78|1106.06|1103.56|0
1673487600000|2023-01-12 01:40:00|1106.06|1103.56|1105.85|1103.35|1106.06|1103.56|1105.65|1103.15|0
1673487900000|2023-01-12 01:45:00|1105.86|1103.36|1106.06|1103.56|1106.06|1103.56|1105.85|1103.35|0
1673488200000|2023-01-12 01:50:00|1106.07|1103.57|1106.49|1103.99|1106.49|1103.99|1106.07|1103.57|0
1673488500000|2023-01-12 01:55:00|1106.28|1103.78|1106.48|1103.98|1106.49|1103.99|1106.28|1103.78|0
1673488800000|2023-01-12 02:00:00|1106.28|1103.78|1106.48|1103.98|1106.49|1103.99|1106.27|1103.77|0
1673489100000|2023-01-12 02:05:00|1106.49|1103.99|1106.49|1103.99|1106.49|1103.99|1106.49|1103.99|0
1673489400000|2023-01-12 02:10:00|1106.28|1103.78|1106.27|1103.77|1106.49|1103.99|1106.27|1103.77|0
1673489700000|2023-01-12 02:15:00|1106.06|1103.56|1106.06|1103.56|1106.06|1103.56|1105.85|1103.35|0
1673490000000|2023-01-12 02:20:00|1105.85|1103.35|1106.06|1103.56|1106.07|1103.57|1105.85|1103.35|0
1673490300000|2023-01-12 02:25:00|1106.07|1103.57|1106.06|1103.56|1106.07|1103.57|1105.85|1103.35|0
1673490600000|2023-01-12 02:30:00|1105.85|1103.35|1105.85|1103.35|1106.06|1103.56|1105.85|1103.35|0
1673490900000|2023-01-12 02:35:00|1105.86|1103.36|1106.06|1103.56|1106.06|1103.56|1105.85|1103.35|0
1673491200000|2023-01-12 02:40:00|1106.07|1103.57|1105.85|1103.35|1106.07|1103.57|1105.85|1103.35|0
1673491500000|2023-01-12 02:45:00|1105.86|1103.36|1105.85|1103.35|1106.06|1103.56|1105.85|1103.35|0
1673491800000|2023-01-12 02:50:00|1105.86|1103.36|1105.85|1103.35|1105.86|1103.36|1105.85|1103.35|0
1673492100000|2023-01-12 02:55:00|1105.86|1103.36|1105.86|1103.36|1105.86|1103.36|1105.85|1103.35|0
1673492400000|2023-01-12 03:00:00|1105.65|1103.15|1105.86|1103.36|1105.86|1103.36|1105.65|1103.15|0
1673492700000|2023-01-12 03:05:00|1105.65|1103.15|1105.86|1103.36|1105.86|1103.36|1105.65|1103.15|0
1673493000000|2023-01-12 03:10:00|1105.66|1103.16|1105.24|1102.74|1105.86|1103.36|1105.23|1102.73|0
1673493300000|2023-01-12 03:15:00|1105.23|1102.73|1105.23|1102.73|1105.24|1102.74|1105.23|1102.73|0
1673493600000|2023-01-12 03:20:00|1105.24|1102.74|1105.45|1102.95|1105.45|1102.95|1105.23|1102.73|0
1673493900000|2023-01-12 03:25:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.44|1102.94|0
1673494200000|2023-01-12 03:30:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.24|1102.74|0
1673494500000|2023-01-12 03:35:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.44|1102.94|0
1673494800000|2023-01-12 03:40:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.44|1102.94|0
1673495100000|2023-01-12 03:45:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.44|1102.94|0
1673495400000|2023-01-12 03:50:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.44|1102.94|0
1673495700000|2023-01-12 03:55:00|1105.44|1102.94|1105.45|1102.95|1105.45|1102.95|1105.44|1102.94|0
1673496000000|2023-01-12 04:00:00|1105.66|1103.16|1105.66|1103.16|1105.66|1103.16|1105.66|1103.16|0
1673496600000|2023-01-12 04:10:00|1105.56|1103.06|1105.66|1103.16|1105.66|1103.16|1105.45|1102.95|0
1673497200000|2023-01-12 04:20:00|1105.67|1103.17|1105.67|1103.17|1105.67|1103.17|1105.66|1103.16|0
1673497500000|2023-01-12 04:25:00|1105.66|1103.16|1105.66|1103.16|1105.67|1103.17|1105.66|1103.16|0
1673497800000|2023-01-12 04:30:00|1105.67|1103.17|1105.67|1103.17|1105.67|1103.17|1105.66|1103.16|0
1673498700000|2023-01-12 04:45:00|1105.46|1102.96|1105.66|1103.16|1105.67|1103.17|1105.46|1102.96|0
1673499000000|2023-01-12 04:50:00|1105.67|1103.17|1105.89|1103.39|1106.1|1103.6|1105.66|1103.16|0
1673499300000|2023-01-12 04:55:00|1106.1|1103.6|1106.1|1103.6|1106.1|1103.6|1105.89|1103.39|0
1673499600000|2023-01-12 05:00:00|1106.09|1103.59|1105.88|1103.38|1106.09|1103.59|1105.88|1103.38|0
1673499900000|2023-01-12 05:05:00|1105.99|1103.49|1106.1|1103.6|1106.1|1103.6|1105.88|1103.38|0
1673500200000|2023-01-12 05:10:00|1106.09|1103.59|1106.1|1103.6|1106.1|1103.6|1105.89|1103.39|0
1673500500000|2023-01-12 05:15:00|1106.09|1103.59|1106.1|1103.6|1106.1|1103.6|1105.89|1103.39|0
1673500800000|2023-01-12 05:20:00|1106.09|1103.59|1106.1|1103.6|1106.1|1103.6|1106.09|1103.59|0
1673501100000|2023-01-12 05:25:00|1106.09|1103.59|1106.1|1103.6|1106.1|1103.6|1105.89|1103.39|0
1673501700000|2023-01-12 05:35:00|1105.99|1103.49|1106.1|1103.6|1106.1|1103.6|1105.89|1103.39|0
1673502000000|2023-01-12 05:40:00|1106.09|1103.59|1106.09|1103.59|1106.09|1103.59|1105.88|1103.38|0
1673502300000|2023-01-12 05:45:00|1105.88|1103.38|1106.3|1103.8|1106.3|1103.8|1105.88|1103.38|0
1673502600000|2023-01-12 05:50:00|1106.09|1103.59|1106.09|1103.59|1106.3|1103.8|1106.09|1103.59|0
1673502900000|2023-01-12 05:55:00|1106.08|1103.58|1105.88|1103.38|1106.09|1103.59|1105.87|1103.37|0
1673503200000|2023-01-12 06:00:00|1105.87|1103.37|1105.88|1103.38|1106.09|1103.59|1105.67|1103.17|0
1673503500000|2023-01-12 06:05:00|1105.98|1103.48|1105.88|1103.38|1106.09|1103.59|1105.87|1103.37|0
1673503800000|2023-01-12 06:10:00|1105.87|1103.37|1105.46|1102.96|1105.87|1103.37|1105.25|1102.75|0
1673504100000|2023-01-12 06:15:00|1105.45|1102.95|1105.67|1103.17|1105.67|1103.17|1105.25|1102.75|0
1673504400000|2023-01-12 06:20:00|1105.66|1103.16|1105.45|1102.95|1105.66|1103.16|1105.45|1102.95|0
1673504700000|2023-01-12 06:25:00|1105.55|1103.05|1105.66|1103.16|1105.66|1103.16|1105.45|1102.95|0
1673505000000|2023-01-12 06:30:00|1105.65|1103.15|1105.87|1103.37|1105.87|1103.37|1105.65|1103.15|0
1673505300000|2023-01-12 06:35:00|1105.86|1103.36|1105.86|1103.36|1105.87|1103.37|1105.65|1103.15|0
1673505900000|2023-01-12 06:45:00|1105.75|1103.25|1105.65|1103.15|1105.75|1103.25|1105.65|1103.15|0
1673506200000|2023-01-12 06:50:00|1105.44|1102.94|1105.44|1102.94|1105.65|1103.15|1105.44|1102.94|0
1673506500000|2023-01-12 06:55:00|1105.23|1102.73|1105.02|1102.52|1105.23|1102.73|1105.02|1102.52|0
1673506800000|2023-01-12 07:00:00|1104.81|1102.31|1104.6|1102.1|1105.23|1102.73|1104.39|1101.89|0
1673507100000|2023-01-12 07:05:00|1104.4|1101.9|1103.56|1101.06|1104.4|1101.9|1103.34|1100.84|0
1673507400000|2023-01-12 07:10:00|1103.77|1101.27|1104.18|1101.68|1104.39|1101.89|1103.35|1100.85|0
1673507700000|2023-01-12 07:15:00|1104.39|1101.89|1104.81|1102.31|1104.81|1102.31|1104.18|1101.68|0
1673508000000|2023-01-12 07:20:00|1105.02|1102.52|1105.02|1102.52|1105.02|1102.52|1104.81|1102.31|0
1673508300000|2023-01-12 07:25:00|1104.91|1102.41|1104.8|1102.3|1105.02|1102.52|1104.8|1102.3|0
1673508600000|2023-01-12 07:30:00|1104.91|1102.41|1104.59|1102.09|1105.01|1102.51|1104.59|1102.09|0
1673508900000|2023-01-12 07:35:00|1104.38|1101.88|1105.18|1102.68|1105.18|1102.68|1104.17|1101.67|0
1673509200000|2023-01-12 07:40:00|1105.39|1102.89|1105.6|1103.1|1105.6|1103.1|1105.39|1102.89|0
1673509500000|2023-01-12 07:45:00|1105.39|1102.89|1105.18|1102.68|1105.39|1102.89|1104.97|1102.47|0
1673509800000|2023-01-12 07:50:00|1104.97|1102.47|1105.18|1102.68|1105.19|1102.69|1104.55|1102.05|0
1673510100000|2023-01-12 07:55:00|1105.08|1102.58|1104.77|1102.27|1105.19|1102.69|1104.77|1102.27|0
1673510400000|2023-01-12 08:00:00|1105.19|1102.69|1103.25|1102.75|1105.46|1102.96|1101.05|1100.55|0
1673510700000|2023-01-12 08:05:00|1103.15|1102.65|1104.4|1103.9|1105.9|1105.4|1103.05|1102.55|0
1673511000000|2023-01-12 08:10:00|1104.3|1103.8|1104.05|1103.55|1104.55|1104.05|1103.25|1102.75|0
1673511300000|2023-01-12 08:15:00|1104.15|1103.65|1105.05|1104.55|1105.25|1104.75|1104.05|1103.55|0
1673511600000|2023-01-12 08:20:00|1105.15|1104.65|1106.55|1106.05|1107.1|1106.6|1105.15|1104.65|0
1673511900000|2023-01-12 08:25:00|1106.5|1106|1106.05|1105.55|1106.75|1106.25|1106|1105.5|0
1673512200000|2023-01-12 08:30:00|1106|1105.5|1106.4|1105.9|1106.7|1106.2|1105.75|1105.25|0
1673512500000|2023-01-12 08:35:00|1106.65|1106.15|1105.55|1105.05|1106.65|1106.15|1105.15|1104.65|0
1673512800000|2023-01-12 08:40:00|1105.6|1105.1|1105.45|1104.95|1105.9|1105.4|1105.15|1104.65|0
1673513100000|2023-01-12 08:45:00|1105.55|1105.05|1105.5|1105|1105.95|1105.45|1105.15|1104.65|2
1673513400000|2023-01-12 08:50:00|1105.8|1105.3|1104.25|1103.75|1105.85|1105.35|1104.05|1103.55|2
1673513700000|2023-01-12 08:55:00|1104.2|1103.7|1105.9|1105.4|1105.95|1105.45|1104.1|1103.6|0
1673514000000|2023-01-12 09:00:00|1105.95|1105.45|1106.15|1105.65|1106.35|1105.85|1105.55|1105.05|0
1673514300000|2023-01-12 09:05:00|1106.25|1105.75|1105.95|1105.45|1106.55|1106.05|1105.4|1104.9|8
1673514600000|2023-01-12 09:10:00|1106|1105.5|1104.1|1103.6|1106.05|1105.55|1104.05|1103.55|4
1673514900000|2023-01-12 09:15:00|1104.15|1103.65|1104.65|1104.15|1104.9|1104.4|1104.15|1103.65|0
1673515200000|2023-01-12 09:20:00|1104.75|1104.25|1104.25|1103.75|1104.8|1104.3|1103.7|1103.2|0
1673515500000|2023-01-12 09:25:00|1104.3|1103.8|1103.3|1102.8|1104.35|1103.85|1102.7|1102.2|0
1673515800000|2023-01-12 09:30:00|1103.25|1102.75|1105.65|1105.15|1105.65|1105.15|1103.25|1102.75|0
1673516100000|2023-01-12 09:35:00|1105.7|1105.2|1106.05|1105.55|1106.25|1105.75|1105.7|1105.2|0
1673516400000|2023-01-12 09:40:00|1106.1|1105.6|1107|1106.5|1107.4|1106.9|1106.1|1105.6|5
1673516700000|2023-01-12 09:45:00|1107.05|1106.55|1108.1|1107.6|1108.2|1107.7|1106.85|1106.35|0
1673517000000|2023-01-12 09:50:00|1108.15|1107.65|1107.75|1107.25|1108.45|1107.95|1107.65|1107.15|2
1673517300000|2023-01-12 09:55:00|1107.8|1107.3|1108.55|1108.05|1108.55|1108.05|1107.2|1106.7|0
1673517600000|2023-01-12 10:00:00|1108.7|1108.2|1107.85|1107.35|1108.7|1108.2|1107.75|1107.25|1
1673517900000|2023-01-12 10:05:00|1107.9|1107.4|1107.2|1106.7|1108.25|1107.75|1106.65|1106.15|47
1673518200000|2023-01-12 10:10:00|1107.45|1106.95|1107.05|1106.55|1107.5|1107|1106.9|1106.4|0
1673518500000|2023-01-12 10:15:00|1107.1|1106.6|1107.05|1106.55|1107.1|1106.6|1106.75|1106.25|0
1673518800000|2023-01-12 10:20:00|1107.1|1106.6|1106.15|1105.65|1107.3|1106.8|1106.1|1105.6|0
1673519100000|2023-01-12 10:25:00|1106.2|1105.7|1106.3|1105.8|1106.95|1106.45|1105.5|1105|9
1673519400000|2023-01-12 10:30:00|1106.25|1105.75|1106.4|1105.9|1106.5|1106|1105.95|1105.45|0
1673519700000|2023-01-12 10:35:00|1106.45|1105.95|1106.3|1105.8|1106.75|1106.25|1106.2|1105.7|1
1673520000000|2023-01-12 10:40:00|1106.4|1105.9|1107.3|1106.8|1107.3|1106.8|1106.35|1105.85|0
1673520300000|2023-01-12 10:45:00|1107.25|1106.75|1107.6|1107.1|1107.7|1107.2|1106.65|1106.15|0
1673520600000|2023-01-12 10:50:00|1107.55|1107.05|1107.6|1107.1|1107.95|1107.45|1107.2|1106.7|1
1673520900000|2023-01-12 10:55:00|1107.65|1107.15|1107.8|1107.3|1107.8|1107.3|1107.3|1106.8|0
1673521200000|2023-01-12 11:00:00|1107.85|1107.35|1108.4|1107.9|1108.45|1107.95|1107.6|1107.1|2
1673521500000|2023-01-12 11:05:00|1108.45|1107.95|1108.4|1107.9|1108.5|1108|1108.05|1107.55|4
1673521800000|2023-01-12 11:10:00|1108.45|1107.95|1108|1107.5|1108.55|1108.05|1108|1107.5|0
1673522100000|2023-01-12 11:15:00|1108.05|1107.55|1108.2|1107.7|1108.55|1108.05|1108|1107.5|3
1673522400000|2023-01-12 11:20:00|1108.15|1107.65|1107.65|1107.15|1108.15|1107.65|1107.25|1106.75|1
1673522700000|2023-01-12 11:25:00|1107.6|1107.1|1107.8|1107.3|1107.9|1107.4|1107.25|1106.75|3
1673523000000|2023-01-12 11:30:00|1107.85|1107.35|1107.5|1107|1107.85|1107.35|1107.2|1106.7|3
1673523300000|2023-01-12 11:35:00|1107.55|1107.05|1107.6|1107.1|1107.8|1107.3|1107.3|1106.8|1
1673523600000|2023-01-12 11:40:00|1107.65|1107.15|1107.45|1106.95|1107.95|1107.45|1107.45|1106.95|3
1673523900000|2023-01-12 11:45:00|1107.5|1107|1108.1|1107.6|1108.25|1107.75|1107.5|1107|1
1673524200000|2023-01-12 11:50:00|1108.05|1107.55|1108.1|1107.6|1108.1|1107.6|1107.5|1107|1
1673524500000|2023-01-12 11:55:00|1108.15|1107.65|1108.45|1107.95|1108.65|1108.15|1108.1|1107.6|2
1673524800000|2023-01-12 12:00:00|1108.5|1108|1109.35|1108.85|1109.45|1108.95|1108.45|1107.95|0
1673525100000|2023-01-12 12:05:00|1109.4|1108.9|1109|1108.5|1109.4|1108.9|1108.9|1108.4|0
1673525400000|2023-01-12 12:10:00|1108.95|1108.45|1109.7|1109.2|1109.75|1109.25|1108.95|1108.45|0
1673525700000|2023-01-12 12:15:00|1109.65|1109.15|1108.3|1107.8|1109.65|1109.15|1108.3|1107.8|50
1673526000000|2023-01-12 12:20:00|1108.25|1107.75|1108.8|1108.3|1108.85|1108.35|1108.2|1107.7|1
1673526300000|2023-01-12 12:25:00|1108.75|1108.25|1108.6|1108.1|1108.85|1108.35|1108.5|1108|0
1673526600000|2023-01-12 12:30:00|1108.65|1108.15|1108.25|1107.75|1109.1|1108.6|1108.25|1107.75|0
1673526900000|2023-01-12 12:35:00|1108.3|1107.8|1108.75|1108.25|1108.8|1108.3|1108.15|1107.65|0
1673527200000|2023-01-12 12:40:00|1108.86|1108.36|1108.76|1108.26|1109.16|1108.66|1108.76|1108.26|0
1673527500000|2023-01-12 12:45:00|1108.81|1108.31|1108.71|1108.21|1108.81|1108.31|1108.61|1108.11|0
1673527800000|2023-01-12 12:50:00|1108.76|1108.26|1109.06|1108.56|1109.06|1108.56|1108.51|1108.01|0
1673528100000|2023-01-12 12:55:00|1109.16|1108.66|1108.81|1108.31|1109.46|1108.96|1108.81|1108.31|0
1673528400000|2023-01-12 13:00:00|1108.86|1108.36|1109.26|1108.76|1109.36|1108.86|1108.61|1108.11|0
1673528700000|2023-01-12 13:05:00|1109.31|1108.81|1108.86|1108.36|1109.31|1108.81|1108.81|1108.31|0
1673529000000|2023-01-12 13:10:00|1108.91|1108.41|1108.76|1108.26|1109.06|1108.56|1108.41|1107.91|0
1673529300000|2023-01-12 13:15:00|1108.81|1108.31|1109.46|1108.96|1109.71|1109.21|1108.76|1108.26|7
1673529600000|2023-01-12 13:20:00|1109.41|1108.91|1108.96|1108.46|1109.51|1109.01|1108.81|1108.31|0
1673529900000|2023-01-12 13:25:00|1109.01|1108.51|1106.91|1106.41|1109.01|1108.51|1106.61|1106.11|0
1673530200000|2023-01-12 13:30:00|1106.86|1106.36|1111.41|1110.91|1111.41|1110.91|1103.46|1102.96|0
1673530500000|2023-01-12 13:35:00|1111.36|1110.86|1110.06|1109.56|1113.56|1113.06|1109.56|1109.06|30
1673530800000|2023-01-12 13:40:00|1110.11|1109.61|1109.51|1109.01|1110.51|1110.01|1108.56|1108.06|7
1673531100000|2023-01-12 13:45:00|1109.61|1109.11|1110.61|1110.11|1111.41|1110.91|1109.61|1109.11|4
1673531400000|2023-01-12 13:50:00|1110.66|1110.16|1112.11|1111.61|1112.16|1111.66|1110.66|1110.16|0
1673531700000|2023-01-12 13:55:00|1112.21|1111.71|1112.56|1112.06|1113.01|1112.51|1112.11|1111.61|0
1673532000000|2023-01-12 14:00:00|1112.61|1112.11|1112.16|1111.66|1112.66|1112.16|1111.96|1111.46|1
1673532300000|2023-01-12 14:05:00|1112.21|1111.71|1110.86|1110.36|1112.56|1112.06|1110.71|1110.21|22
1673532600000|2023-01-12 14:10:00|1110.81|1110.31|1109.76|1109.26|1111.66|1111.16|1109.66|1109.16|10
1673532900000|2023-01-12 14:15:00|1109.81|1109.31|1109.21|1108.71|1110.16|1109.66|1108.21|1107.71|16
1673533200000|2023-01-12 14:20:00|1109.26|1108.76|1108.56|1108.06|1109.61|1109.11|1108.56|1108.06|0
1673533500000|2023-01-12 14:25:00|1108.61|1108.11|1108.76|1108.26|1109.26|1108.76|1108.36|1107.86|0
1673533800000|2023-01-12 14:30:00|1108.86|1108.36|1108.26|1107.76|1109.16|1108.66|1108.16|1107.66|0
1673534100000|2023-01-12 14:35:00|1108.36|1107.86|1108.06|1107.56|1108.66|1108.16|1107.76|1107.26|0
1673534400000|2023-01-12 14:40:00|1108.21|1107.71|1105.46|1104.96|1108.36|1107.86|1105.46|1104.96|0
1673534700000|2023-01-12 14:45:00|1105.36|1104.86|1106.86|1106.36|1107.16|1106.66|1105.06|1104.56|0
1673535000000|2023-01-12 14:50:00|1106.91|1106.41|1107.71|1107.21|1107.76|1107.26|1106.81|1106.31|1
1673535300000|2023-01-12 14:55:00|1107.61|1107.11|1109.46|1108.96|1109.51|1109.01|1107.26|1106.76|0
1673535600000|2023-01-12 15:00:00|1109.51|1109.01|1109.61|1109.11|1110.26|1109.76|1108.76|1108.26|72
1673535900000|2023-01-12 15:05:00|1109.56|1109.06|1109.56|1109.06|1109.81|1109.31|1108.96|1108.46|3
1673536200000|2023-01-12 15:10:00|1109.47|1108.97|1109.32|1108.82|1110.52|1110.02|1109.32|1108.82|16
1673536500000|2023-01-12 15:15:00|1109.37|1108.87|1109.58|1107.08|1109.62|1109.12|1108.27|1107.08|20
1673536800000|2023-01-12 15:20:00|1109.59|1107.09|1109.99|1107.49|1110.22|1107.72|1109.13|1106.63|0
1673537100000|2023-01-12 15:25:00|1109.98|1107.48|1109.34|1106.84|1110.43|1107.93|1109.32|1106.82|361
1673537400000|2023-01-12 15:30:00|1109.55|1107.05|1110.18|1107.68|1110.18|1107.68|1109.08|1106.58|0
1673537700000|2023-01-12 15:35:00|1109.97|1107.47|1111.06|1108.56|1111.06|1108.56|1109.97|1107.47|0
1673538000000|2023-01-12 15:40:00|1111.05|1108.55|1109.71|1107.21|1111.06|1108.56|1109.07|1106.57|0
1673538300000|2023-01-12 15:45:00|1109.5|1107|1109.71|1107.21|1109.94|1107.44|1109.46|1106.96|0
1673538600000|2023-01-12 15:50:00|1109.7|1107.2|1110.16|1107.66|1110.18|1107.68|1109.48|1106.98|0
1673538900000|2023-01-12 15:55:00|1110.17|1107.67|1109.72|1107.22|1110.41|1107.91|1109.72|1107.22|0
1673539200000|2023-01-12 16:00:00|1109.73|1107.23|1109.9|1107.4|1109.94|1107.44|1108.82|1106.32|0
1673539500000|2023-01-12 16:05:00|1109.91|1107.41|1109.72|1107.22|1110.36|1107.86|1109.28|1106.78|0
1673539800000|2023-01-12 16:10:00|1109.71|1107.21|1110.8|1108.3|1110.8|1108.3|1109.5|1107|0
1673540100000|2023-01-12 16:15:00|1110.79|1108.29|1110.16|1107.66|1111.01|1108.51|1110.15|1107.65|0
1673540400000|2023-01-12 16:20:00|1110.37|1107.87|1110.37|1107.87|1111.01|1108.51|1110.15|1107.65|0
1673540700000|2023-01-12 16:25:00|1110.58|1108.08|1110.57|1108.07|1110.58|1108.08|1109.7|1107.2|0
1673541000000|2023-01-12 16:30:00|1110.58|1108.08|1109.29|1106.79|1110.58|1108.08|1109.06|1106.56|0
1673541300000|2023-01-12 16:35:00|1109.28|1106.78|1109.73|1107.23|1109.95|1107.45|1109.08|1106.58|0
1673541600000|2023-01-12 16:40:00|1109.72|1107.22|1109.97|1107.47|1109.98|1107.48|1109.51|1107.01|0
1673541900000|2023-01-12 16:45:00|1109.98|1107.48|1108.7|1106.2|1109.98|1107.48|1108.69|1106.19|0
1673542200000|2023-01-12 16:50:00|1108.69|1106.19|1108.7|1106.2|1109.13|1106.63|1108.48|1105.98|0
1673542500000|2023-01-12 16:55:00|1108.91|1106.41|1109.78|1107.28|1109.79|1107.29|1108.91|1106.41|0
1673542800000|2023-01-12 17:00:00|1109.77|1107.27|1109.78|1107.28|1109.99|1107.49|1109.56|1107.06|0
1673543100000|2023-01-12 17:05:00|1109.99|1107.49|1110.43|1107.93|1110.65|1108.15|1109.77|1107.27|0
1673543400000|2023-01-12 17:10:00|1110.44|1107.94|1110.87|1108.37|1111.08|1108.58|1110.43|1107.93|0
1673543700000|2023-01-12 17:15:00|1110.86|1108.36|1111.93|1109.43|1111.93|1109.43|1110.86|1108.36|0
1673544000000|2023-01-12 17:20:00|1112.14|1109.64|1111.93|1109.43|1112.14|1109.64|1111.08|1108.58|0
1673544300000|2023-01-12 17:25:00|1111.72|1109.22|1112.36|1109.86|1112.58|1110.08|1111.71|1109.21|0
1673544600000|2023-01-12 17:30:00|1112.37|1109.87|1112.58|1110.08|1112.58|1110.08|1112.14|1109.64|0
1673544900000|2023-01-12 17:35:00|1112.48|1109.98|1112.15|1109.65|1112.8|1110.3|1112.15|1109.65|0
1673545200000|2023-01-12 17:40:00|1112.05|1109.55|1111.93|1109.43|1112.15|1109.65|1111.72|1109.22|0
1673545500000|2023-01-12 17:45:00|1111.94|1109.44|1112.15|1109.65|1112.58|1110.08|1111.94|1109.44|0
1673545800000|2023-01-12 17:50:00|1112.16|1109.66|1112.37|1109.87|1112.8|1110.3|1112.16|1109.66|0
1673546100000|2023-01-12 17:55:00|1112.47|1109.97|1111.94|1109.44|1112.59|1110.09|1111.94|1109.44|0
1673546400000|2023-01-12 18:00:00|1111.95|1109.45|1112.17|1109.67|1112.38|1109.88|1111.52|1109.02|0
1673546700000|2023-01-12 18:05:00|1112.16|1109.66|1111.96|1109.46|1112.39|1109.89|1111.95|1109.45|0
1673547000000|2023-01-12 18:10:00|1112.06|1109.56|1112.17|1109.67|1112.38|1109.88|1111.74|1109.24|0
1673547300000|2023-01-12 18:15:00|1112.18|1109.68|1112.38|1109.88|1112.61|1110.11|1112.17|1109.67|0
1673547600000|2023-01-12 18:20:00|1112.39|1109.89|1112.16|1109.66|1112.6|1110.1|1112.16|1109.66|0
1673547900000|2023-01-12 18:25:00|1112.15|1109.65|1110.19|1107.69|1112.15|1109.65|1109.76|1107.26|0
1673548200000|2023-01-12 18:30:00|1110.08|1107.58|1110.83|1108.33|1111.04|1108.54|1109.73|1107.23|0
1673548500000|2023-01-12 18:35:00|1110.82|1108.32|1111.48|1108.98|1111.6|1109.1|1110.82|1108.32|0
1673548800000|2023-01-12 18:40:00|1111.49|1108.99|1111.71|1109.21|1111.92|1109.42|1111.27|1108.77|0
1673549100000|2023-01-12 18:45:00|1111.7|1109.2|1112.15|1109.65|1112.16|1109.66|1111.7|1109.2|0
1673549400000|2023-01-12 18:50:00|1112.14|1109.64|1113.01|1110.51|1113.23|1110.73|1111.93|1109.43|0
1673549700000|2023-01-12 18:55:00|1112.8|1110.3|1112.91|1110.41|1113.23|1110.73|1112.8|1110.3|0
1673550000000|2023-01-12 19:00:00|1112.81|1110.31|1112.37|1109.87|1113.03|1110.53|1112.36|1109.86|0
1673550300000|2023-01-12 19:05:00|1112.58|1110.08|1112.15|1109.65|1112.59|1110.09|1112.14|1109.64|0
1673550600000|2023-01-12 19:10:00|1112.36|1109.86|1112.58|1110.08|1112.58|1110.08|1112.14|1109.64|0
1673550900000|2023-01-12 19:15:00|1112.37|1109.87|1112.37|1109.87|1112.79|1110.29|1112.15|1109.65|0
1673551200000|2023-01-12 19:20:00|1112.38|1109.88|1112.14|1109.64|1112.59|1110.09|1111.92|1109.42|0
1673551500000|2023-01-12 19:25:00|1111.93|1109.43|1112.13|1109.63|1112.36|1109.86|1111.92|1109.42|0
1673551800000|2023-01-12 19:30:00|1111.92|1109.42|1112.13|1109.63|1112.36|1109.86|1111.91|1109.41|0
1673552100000|2023-01-12 19:35:00|1112.14|1109.64|1112.36|1109.86|1112.37|1109.87|1111.92|1109.42|0
1673552400000|2023-01-12 19:40:00|1112.37|1109.87|1112.35|1109.85|1112.58|1110.08|1112.13|1109.63|0
1673552700000|2023-01-12 19:45:00|1112.56|1110.06|1112.56|1110.06|1112.78|1110.28|1112.35|1109.85|0
1673553000000|2023-01-12 19:50:00|1112.35|1109.85|1111.69|1109.19|1112.35|1109.85|1111.47|1108.97|0
1673553300000|2023-01-12 19:55:00|1111.7|1109.2|1112.13|1109.63|1112.13|1109.63|1111.47|1108.97|0
1673553600000|2023-01-12 20:00:00|1112.12|1109.62|1112.13|1109.63|1112.24|1109.74|1111.69|1109.19|0
1673553900000|2023-01-12 20:05:00|1112.12|1109.62|1111.25|1108.75|1112.13|1109.63|1111.25|1108.75|0
1673554200000|2023-01-12 20:10:00|1111.26|1108.76|1111.24|1108.74|1111.47|1108.97|1111.03|1108.53|0
1673554500000|2023-01-12 20:15:00|1111.03|1108.53|1111.03|1108.53|1111.47|1108.97|1111.03|1108.53|0
1673554800000|2023-01-12 20:20:00|1111.24|1108.74|1111.47|1108.97|1111.47|1108.97|1110.81|1108.31|0
1673555100000|2023-01-12 20:25:00|1111.46|1108.96|1111.46|1108.96|1111.69|1109.19|1111.25|1108.75|0
1673555400000|2023-01-12 20:30:00|1111.47|1108.97|1111.89|1109.39|1112.11|1109.61|1111.46|1108.96|0
1673555700000|2023-01-12 20:35:00|1111.88|1109.38|1111.46|1108.96|1111.89|1109.39|1111.23|1108.73|0
1673556000000|2023-01-12 20:40:00|1111.47|1108.97|1111.25|1108.75|1111.68|1109.18|1111.24|1108.74|0
1673556300000|2023-01-12 20:45:00|1111.24|1108.74|1110.8|1108.3|1111.25|1108.75|1110.58|1108.08|0
1673556600000|2023-01-12 20:50:00|1110.81|1108.31|1111.25|1108.75|1111.46|1108.96|1110.81|1108.31|0
1673556900000|2023-01-12 20:55:00|1111.04|1108.54|1111.69|1109.19|1111.8|1109.3|1111.04|1108.54|0
1673557200000|2023-01-12 21:00:00|1111.46|1108.96|1111.26|1108.76|1111.69|1109.19|1111.07|1108.57|0
1673557500000|2023-01-12 21:05:00|1111.22|1108.72|1111.74|1109.24|1111.84|1109.34|1111.22|1108.72|0
1673557800000|2023-01-12 21:10:00|1111.73|1109.23|1111.74|1109.24|1111.78|1109.28|1111.41|1108.91|0
1673558100000|2023-01-12 21:15:00|1111.78|1109.28|1111.61|1109.11|1111.78|1109.28|1111.54|1109.04|0
1673558400000|2023-01-12 21:20:00|1111.63|1109.13|1111.69|1109.19|1111.69|1109.19|1111.5|1109|0
1673558700000|2023-01-12 21:25:00|1111.65|1109.15|1111.61|1109.11|1111.65|1109.15|1111.5|1109|0
1673559000000|2023-01-12 21:30:00|1111.56|1109.06|1111.46|1108.96|1111.61|1109.11|1111.41|1108.91|0
1673559300000|2023-01-12 21:35:00|1111.5|1109|1111.61|1109.11|1111.69|1109.19|1111.5|1109|0
1673559600000|2023-01-12 21:40:00|1111.63|1109.13|1111.46|1108.96|1111.65|1109.15|1111.46|1108.96|0
1673559900000|2023-01-12 21:45:00|1111.44|1108.94|1111.46|1108.96|1111.5|1109|1111.37|1108.87|0
1673560200000|2023-01-12 21:50:00|1111.41|1108.91|1111.37|1108.87|1111.5|1109|1111.37|1108.87|0
1673560500000|2023-01-12 21:55:00|1111.41|1108.91|1111.41|1108.91|1111.48|1108.98|1111.37|1108.87|0
1673560800000|2023-01-12 22:00:00|1111.42|1108.92|1111.52|1109.02|1111.52|1109.02|1111.42|1108.92|0
1673561100000|2023-01-12 22:05:00|1111.54|1109.04|1111.52|1109.02|1111.54|1109.04|1111.52|1109.02|0
1673561700000|2023-01-12 22:15:00|1111.48|1108.98|1111.5|1109|1111.52|1109.02|1111.44|1108.94|0
1673562000000|2023-01-12 22:20:00|1111.52|1109.02|1111.54|1109.04|1111.54|1109.04|1111.52|1109.02|0
1673562300000|2023-01-12 22:25:00|1111.56|1109.06|1111.59|1109.09|1111.59|1109.09|1111.54|1109.04|0
1673562600000|2023-01-12 22:30:00|1111.61|1109.11|1111.61|1109.11|1111.61|1109.11|1111.61|1109.11|0
1673562900000|2023-01-12 22:35:00|1111.56|1109.06|1111.61|1109.11|1111.61|1109.11|1111.56|1109.06|0
1673563200000|2023-01-12 22:40:00|1111.67|1109.17|1111.63|1109.13|1111.67|1109.17|1111.59|1109.09|0
1673563500000|2023-01-12 22:45:00|1111.61|1109.11|1111.61|1109.11|1111.61|1109.11|1111.56|1109.06|0
1673563800000|2023-01-12 22:50:00|1111.56|1109.06|1111.52|1109.02|1111.61|1109.11|1111.48|1108.98|0
1673564100000|2023-01-12 22:55:00|1111.59|1109.09|1111.56|1109.06|1111.59|1109.09|1111.52|1109.02|0
1673564400000|2023-01-12 23:00:00|1111.48|1108.98|1111.14|1108.64|1111.63|1109.13|1111.07|1108.57|0
1673564700000|2023-01-12 23:05:00|1111.18|1108.68|1111.26|1108.76|1111.31|1108.81|1110.99|1108.49|0
1673565000000|2023-01-12 23:10:00|1111.27|1108.77|1111.46|1108.96|1111.5|1109|1111.22|1108.72|0
1673565300000|2023-01-12 23:15:00|1111.5|1109|1111.54|1109.04|1111.54|1109.04|1111.46|1108.96|0
1673565600000|2023-01-12 23:20:00|1111.52|1109.02|1111.61|1109.11|1111.65|1109.15|1111.46|1108.96|0
1673565900000|2023-01-12 23:25:00|1111.65|1109.15|1111.69|1109.19|1111.69|1109.19|1111.5|1109|0
1673566200000|2023-01-12 23:30:00|1111.67|1109.17|1111.65|1109.15|1111.74|1109.24|1111.46|1108.96|0
1673566500000|2023-01-12 23:35:00|1111.63|1109.13|1111.5|1109|1111.63|1109.13|1111.48|1108.98|0
1673566800000|2023-01-12 23:40:00|1111.52|1109.02|1111.5|1109|1111.52|1109.02|1111.41|1108.91|0
1673567100000|2023-01-12 23:45:00|1111.54|1109.04|1111.5|1109|1111.69|1109.19|1111.5|1109|0
1673567400000|2023-01-12 23:50:00|1111.52|1109.02|1111.61|1109.11|1111.61|1109.11|1111.46|1108.96|0
1673567700000|2023-01-12 23:55:00|1111.54|1109.04|1111.74|1109.24|1111.89|1109.39|1111.5|1109|0
1673568000000|2023-01-13 00:00:00|1111.78|1109.28|1112.12|1109.62|1112.21|1109.71|1111.69|1109.19|0
1673568300000|2023-01-13 00:05:00|1112.17|1109.67|1112.17|1109.67|1112.25|1109.75|1111.93|1109.43|0
1673568600000|2023-01-13 00:10:00|1112.16|1109.66|1112.29|1109.79|1112.29|1109.79|1111.78|1109.28|0
1673568900000|2023-01-13 00:15:00|1112.33|1109.83|1112.33|1109.83|1112.65|1110.15|1112.12|1109.62|0
1673569200000|2023-01-13 00:20:00|1112.44|1109.94|1112.55|1110.05|1112.75|1110.25|1112.33|1109.83|0
1673569500000|2023-01-13 00:25:00|1112.54|1110.04|1112.23|1109.73|1112.55|1110.05|1112.22|1109.72|0
1673569800000|2023-01-13 00:30:00|1112.33|1109.83|1112.12|1109.62|1112.55|1110.05|1112.12|1109.62|0
1673570100000|2023-01-13 00:35:00|1112.11|1109.61|1112.12|1109.62|1112.12|1109.62|1111.91|1109.41|0
1673570400000|2023-01-13 00:40:00|1111.91|1109.41|1111.9|1109.4|1111.91|1109.41|1111.69|1109.19|0
1673570700000|2023-01-13 00:45:00|1111.91|1109.41|1111.9|1109.4|1112.11|1109.61|1111.69|1109.19|0
1673571000000|2023-01-13 00:50:00|1112.01|1109.51|1111.9|1109.4|1112.11|1109.61|1111.9|1109.4|0
1673571300000|2023-01-13 00:55:00|1111.69|1109.19|1111.69|1109.19|1111.9|1109.4|1111.69|1109.19|0
1673571600000|2023-01-13 01:00:00|1111.9|1109.4|1111.91|1109.41|1112.11|1109.61|1111.69|1109.19|0
1673571900000|2023-01-13 01:05:00|1111.9|1109.4|1112.01|1109.51|1112.33|1109.83|1111.9|1109.4|0
1673572200000|2023-01-13 01:10:00|1112.12|1109.62|1112.12|1109.62|1112.32|1109.82|1112.11|1109.61|0
1673572500000|2023-01-13 01:15:00|1112.11|1109.61|1111.26|1108.76|1112.12|1109.62|1111.05|1108.55|0
1673572800000|2023-01-13 01:20:00|1111.37|1108.87|1111.05|1108.55|1111.69|1109.19|1111.05|1108.55|0
1673573100000|2023-01-13 01:25:00|1111.16|1108.66|1110.84|1108.34|1111.26|1108.76|1110.62|1108.12|0
1673573400000|2023-01-13 01:30:00|1110.74|1108.24|1109.78|1107.28|1110.84|1108.34|1109.57|1107.07|0
1673573700000|2023-01-13 01:35:00|1109.77|1107.27|1109.99|1107.49|1109.99|1107.49|1109.56|1107.06|0
1673574000000|2023-01-13 01:40:00|1110.2|1107.7|1110.42|1107.92|1110.42|1107.92|1109.99|1107.49|0
1673574300000|2023-01-13 01:45:00|1110.63|1108.13|1109.99|1107.49|1110.63|1108.13|1109.99|1107.49|0
1673574600000|2023-01-13 01:50:00|1110|1107.5|1110.2|1107.7|1110.2|1107.7|1109.99|1107.49|0
1673574900000|2023-01-13 01:55:00|1110.41|1107.91|1110.2|1107.7|1110.62|1108.12|1109.99|1107.49|0
1673575200000|2023-01-13 02:00:00|1110.19|1107.69|1109.98|1107.48|1110.2|1107.7|1109.98|1107.48|0
1673575500000|2023-01-13 02:05:00|1109.77|1107.27|1109.98|1107.48|1110.2|1107.7|1109.77|1107.27|0
1673575800000|2023-01-13 02:10:00|1109.77|1107.27|1109.76|1107.26|1109.98|1107.48|1109.76|1107.26|0
1673576100000|2023-01-13 02:15:00|1109.55|1107.05|1109.54|1107.04|1109.55|1107.05|1109.33|1106.83|0
1673576400000|2023-01-13 02:20:00|1109.55|1107.05|1109.34|1106.84|1109.76|1107.26|1109.34|1106.84|0
1673576700000|2023-01-13 02:25:00|1109.55|1107.05|1109.12|1106.62|1109.55|1107.05|1109.12|1106.62|0
1673577000000|2023-01-13 02:30:00|1109.33|1106.83|1109.55|1107.05|1109.76|1107.26|1109.12|1106.62|0
1673577300000|2023-01-13 02:35:00|1109.34|1106.84|1109.56|1107.06|1109.56|1107.06|1109.34|1106.84|0
1673577600000|2023-01-13 02:40:00|1109.35|1106.85|1109.56|1107.06|1109.56|1107.06|1109.35|1106.85|0
1673577900000|2023-01-13 02:45:00|1109.35|1106.85|1109.35|1106.85|1109.35|1106.85|1109.35|1106.85|0
1673578200000|2023-01-13 02:50:00|1109.14|1106.64|1109.56|1107.06|1109.56|1107.06|1109.14|1106.64|0
1673578500000|2023-01-13 02:55:00|1109.46|1106.96|1109.35|1106.85|1109.56|1107.06|1109.14|1106.64|0
1673578800000|2023-01-13 03:00:00|1109.14|1106.64|1109.13|1106.63|1109.35|1106.85|1109.13|1106.63|0
1673579100000|2023-01-13 03:05:00|1109.14|1106.64|1109.34|1106.84|1109.56|1107.06|1109.13|1106.63|0
1673579400000|2023-01-13 03:10:00|1109.35|1106.85|1109.56|1107.06|1109.56|1107.06|1109.34|1106.84|0
1673579700000|2023-01-13 03:15:00|1109.55|1107.05|1109.77|1107.27|1109.77|1107.27|1109.55|1107.05|0
1673580000000|2023-01-13 03:20:00|1109.98|1107.48|1109.77|1107.27|1109.98|1107.48|1109.77|1107.27|0
1673580300000|2023-01-13 03:25:00|1109.76|1107.26|1109.76|1107.26|1109.98|1107.48|1109.76|1107.26|0
1673580600000|2023-01-13 03:30:00|1109.55|1107.05|1109.55|1107.05|1109.55|1107.05|1109.34|1106.84|0
1673580900000|2023-01-13 03:35:00|1109.54|1107.04|1109.54|1107.04|1109.55|1107.05|1109.54|1107.04|0
1673581200000|2023-01-13 03:40:00|1109.44|1106.94|1109.54|1107.04|1109.76|1107.26|1109.44|1106.94|0
1673581500000|2023-01-13 03:45:00|1109.55|1107.05|1109.34|1106.84|1109.55|1107.05|1109.33|1106.83|0
1673581800000|2023-01-13 03:50:00|1109.33|1106.83|1109.34|1106.84|1109.34|1106.84|1109.13|1106.63|0
1673582100000|2023-01-13 03:55:00|1109.55|1107.05|1109.76|1107.26|1109.76|1107.26|1109.55|1107.05|0
1673582400000|2023-01-13 04:00:00|1109.55|1107.05|1109.55|1107.05|1109.76|1107.26|1109.34|1106.84|0
1673582700000|2023-01-13 04:05:00|1109.56|1107.06|1109.77|1107.27|1109.77|1107.27|1109.55|1107.05|0
1673583000000|2023-01-13 04:10:00|1109.76|1107.26|1109.76|1107.26|1109.77|1107.27|1109.56|1107.06|0
1673583300000|2023-01-13 04:15:00|1109.77|1107.27|1109.76|1107.26|1109.87|1107.37|1109.76|1107.26|0
1673583600000|2023-01-13 04:20:00|1109.87|1107.37|1109.97|1107.47|1109.98|1107.48|1109.76|1107.26|0
1673583900000|2023-01-13 04:25:00|1109.98|1107.48|1109.76|1107.26|1109.98|1107.48|1109.76|1107.26|0
1673584200000|2023-01-13 04:30:00|1109.77|1107.27|1109.97|1107.47|1109.97|1107.47|1109.76|1107.26|0
1673584500000|2023-01-13 04:35:00|1109.76|1107.26|1109.77|1107.27|1109.77|1107.27|1109.76|1107.26|0
1673584800000|2023-01-13 04:40:00|1109.76|1107.26|1109.76|1107.26|1109.87|1107.37|1109.76|1107.26|0
1673585400000|2023-01-13 04:50:00|1109.97|1107.47|1109.55|1107.05|1109.97|1107.47|1109.55|1107.05|0
1673585700000|2023-01-13 04:55:00|1109.66|1107.16|1109.76|1107.26|1109.76|1107.26|1109.55|1107.05|0
1673586000000|2023-01-13 05:00:00|1109.56|1107.06|1109.77|1107.27|1109.77|1107.27|1109.55|1107.05|0
1673586300000|2023-01-13 05:05:00|1109.76|1107.26|1109.76|1107.26|1109.98|1107.48|1109.55|1107.05|0
1673586600000|2023-01-13 05:10:00|1109.55|1107.05|1109.55|1107.05|1109.76|1107.26|1109.55|1107.05|0
1673586900000|2023-01-13 05:15:00|1109.56|1107.06|1109.56|1107.06|1109.56|1107.06|1109.55|1107.05|0
1673587200000|2023-01-13 05:20:00|1109.55|1107.05|1109.97|1107.47|1109.97|1107.47|1109.55|1107.05|0
1673587500000|2023-01-13 05:25:00|1109.87|1107.37|1109.76|1107.26|1109.97|1107.47|1109.75|1107.25|0
1673587800000|2023-01-13 05:30:00|1109.75|1107.25|1109.86|1107.36|1109.97|1107.47|1109.75|1107.25|0
1673588100000|2023-01-13 05:35:00|1109.96|1107.46|1109.75|1107.25|1109.97|1107.47|1109.75|1107.25|0
1673588400000|2023-01-13 05:40:00|1109.76|1107.26|1110.18|1107.68|1110.18|1107.68|1109.76|1107.26|0
1673588700000|2023-01-13 05:45:00|1110.07|1107.57|1109.97|1107.47|1110.18|1107.68|1109.97|1107.47|0
1673589000000|2023-01-13 05:50:00|1110.18|1107.68|1109.76|1107.26|1110.18|1107.68|1109.76|1107.26|0
1673589300000|2023-01-13 05:55:00|1109.87|1107.37|1109.76|1107.26|1109.97|1107.47|1109.76|1107.26|0
1673589600000|2023-01-13 06:00:00|1109.77|1107.27|1109.77|1107.27|1109.77|1107.27|1109.56|1107.06|0
1673589900000|2023-01-13 06:05:00|1109.76|1107.26|1109.98|1107.48|1109.98|1107.48|1109.56|1107.06|0
1673590200000|2023-01-13 06:10:00|1109.87|1107.37|1109.76|1107.26|1109.98|1107.48|1109.76|1107.26|0
1673590500000|2023-01-13 06:15:00|1109.77|1107.27|1110.18|1107.68|1110.18|1107.68|1109.77|1107.27|0
1673590800000|2023-01-13 06:20:00|1110.19|1107.69|1110.82|1108.32|1110.82|1108.32|1110.19|1107.69|0
1673591100000|2023-01-13 06:25:00|1110.61|1108.11|1110.6|1108.1|1110.82|1108.32|1110.6|1108.1|0
1673591400000|2023-01-13 06:30:00|1110.61|1108.11|1110.82|1108.32|1110.82|1108.32|1110.6|1108.1|0
1673591700000|2023-01-13 06:35:00|1111.03|1108.53|1111.03|1108.53|1111.03|1108.53|1111.03|1108.53|0
1673592000000|2023-01-13 06:40:00|1110.82|1108.32|1110.61|1108.11|1111.03|1108.53|1110.6|1108.1|0
1673592300000|2023-01-13 06:45:00|1110.71|1108.21|1110.18|1107.68|1110.82|1108.32|1109.98|1107.48|0
1673592600000|2023-01-13 06:50:00|1110.08|1107.58|1110.4|1107.9|1110.4|1107.9|1109.98|1107.48|0
1673592900000|2023-01-13 06:55:00|1110.41|1107.91|1110.61|1108.11|1110.61|1108.11|1110.4|1107.9|0
1673593200000|2023-01-13 07:00:00|1110.82|1108.32|1111.02|1108.52|1111.24|1108.74|1110.81|1108.31|0
1673593500000|2023-01-13 07:05:00|1110.81|1108.31|1111.44|1108.94|1111.44|1108.94|1110.81|1108.31|0
1673593800000|2023-01-13 07:10:00|1111.65|1109.15|1111.44|1108.94|1111.86|1109.36|1111.23|1108.73|0
1673594100000|2023-01-13 07:15:00|1111.34|1108.84|1111.65|1109.15|1111.86|1109.36|1111.23|1108.73|0
1673594400000|2023-01-13 07:20:00|1111.76|1109.26|1111.66|1109.16|1111.86|1109.36|1111.44|1108.94|0
1673594700000|2023-01-13 07:25:00|1111.65|1109.15|1111.02|1108.52|1111.65|1109.15|1111.02|1108.52|0
1673595000000|2023-01-13 07:30:00|1111.03|1108.53|1111.45|1108.95|1111.66|1109.16|1111.03|1108.53|0
1673595300000|2023-01-13 07:35:00|1111.66|1109.16|1111.24|1108.74|1111.66|1109.16|1111.23|1108.73|0
1673595600000|2023-01-13 07:40:00|1111.45|1108.95|1111.25|1108.75|1111.45|1108.95|1111.23|1108.73|0
1673595900000|2023-01-13 07:45:00|1111.46|1108.96|1111.25|1108.75|1111.47|1108.97|1111.25|1108.75|0
1673596200000|2023-01-13 07:50:00|1111.46|1108.96|1111.67|1109.17|1111.88|1109.38|1111.25|1108.75|0
1673596500000|2023-01-13 07:55:00|1111.46|1108.96|1111.8|1109.3|1111.8|1109.3|1111.45|1108.95|0
1673596800000|2023-01-13 08:00:00|1111.81|1109.31|1111.15|1108.65|1111.81|1109.31|1110.32|1107.82|24
1673597100000|2023-01-13 08:05:00|1111.25|1108.75|1109.87|1109.37|1111.36|1110.57|1109.22|1108.44|25
1673597400000|2023-01-13 08:10:00|1109.97|1109.47|1110.57|1110.07|1110.77|1110.27|1109.22|1108.72|0
1673597700000|2023-01-13 08:15:00|1110.62|1110.12|1108.97|1108.47|1110.97|1110.47|1108.72|1108.22|22
1673598000000|2023-01-13 08:20:00|1108.87|1108.37|1108.87|1108.37|1110.97|1110.47|1108.62|1108.12|10
1673598300000|2023-01-13 08:25:00|1109.12|1108.62|1110.07|1109.57|1111.57|1111.07|1108.87|1108.37|0
1673598600000|2023-01-13 08:30:00|1110.17|1109.67|1110.07|1109.57|1110.47|1109.97|1108.87|1108.37|0
1673598900000|2023-01-13 08:35:00|1110.02|1109.52|1110.07|1109.57|1110.27|1109.77|1108.97|1108.47|0
1673599200000|2023-01-13 08:40:00|1110.12|1109.62|1109.97|1109.47|1110.57|1110.07|1109.82|1109.32|0
1673599500000|2023-01-13 08:45:00|1109.92|1109.42|1111.62|1111.12|1111.82|1111.32|1109.77|1109.27|0
1673599800000|2023-01-13 08:50:00|1112.01|1111.51|1112.31|1111.81|1114.71|1114.21|1111.46|1110.96|27
1673600100000|2023-01-13 08:55:00|1112.36|1111.86|1112.96|1112.46|1113.26|1112.76|1112.06|1111.56|7
1673600400000|2023-01-13 09:00:00|1113.06|1112.56|1113.76|1113.26|1113.76|1113.26|1112.71|1112.21|14
1673600700000|2023-01-13 09:05:00|1113.66|1113.16|1113.41|1112.91|1114.26|1113.76|1113.06|1112.56|21
1673601000000|2023-01-13 09:10:00|1113.46|1112.96|1113.11|1112.61|1113.71|1113.21|1112.81|1112.31|15
1673601300000|2023-01-13 09:15:00|1113.06|1112.56|1112.16|1111.66|1113.06|1112.56|1111.56|1111.06|1
1673601600000|2023-01-13 09:20:00|1112.21|1111.71|1112.71|1112.21|1112.81|1112.31|1112.21|1111.71|0
1673601900000|2023-01-13 09:25:00|1112.66|1112.16|1111.41|1110.91|1112.66|1112.16|1111.36|1110.86|0
1673602200000|2023-01-13 09:30:00|1111.46|1110.96|1111.91|1111.41|1111.96|1111.46|1111.46|1110.96|0
1673602500000|2023-01-13 09:35:00|1111.96|1111.46|1112.51|1112.01|1112.51|1112.01|1111.71|1111.21|0
1673602800000|2023-01-13 09:40:00|1112.46|1111.96|1112.86|1112.36|1112.86|1112.36|1112.21|1111.71|0
1673603100000|2023-01-13 09:45:00|1112.81|1112.31|1111.56|1111.06|1112.81|1112.31|1111.56|1111.06|0
1673603400000|2023-01-13 09:50:00|1111.51|1111.01|1111.96|1111.46|1112.36|1111.86|1111.21|1110.71|0
1673603700000|2023-01-13 09:55:00|1112.01|1111.51|1112.06|1111.56|1112.36|1111.86|1111.76|1111.26|0
1673604000000|2023-01-13 10:00:00|1112.01|1111.51|1112.76|1112.26|1112.81|1112.31|1111.91|1111.41|0
1673604300000|2023-01-13 10:05:00|1112.71|1112.21|1111.26|1110.76|1113.11|1112.61|1111.21|1110.71|4
1673604600000|2023-01-13 10:10:00|1111.36|1110.86|1111.96|1111.46|1112.16|1111.66|1111.26|1110.76|5
1673604900000|2023-01-13 10:15:00|1111.91|1111.41|1113.01|1112.51|1113.16|1112.66|1111.61|1111.11|0
1673605200000|2023-01-13 10:20:00|1112.96|1112.46|1113.81|1113.31|1114.16|1113.66|1112.91|1112.41|10
1673605500000|2023-01-13 10:25:00|1113.86|1113.36|1113.86|1113.36|1114.41|1113.91|1113.81|1113.31|0
1673605800000|2023-01-13 10:30:00|1113.81|1113.31|1113.46|1112.96|1113.81|1113.31|1112.96|1112.46|0
1673606100000|2023-01-13 10:35:00|1113.56|1113.06|1112.81|1112.31|1113.61|1113.11|1112.71|1112.21|0
1673606400000|2023-01-13 10:40:00|1112.76|1112.26|1111.86|1111.36|1112.76|1112.26|1111.76|1111.26|0
1673606700000|2023-01-13 10:45:00|1111.91|1111.41|1111.16|1110.66|1112.11|1111.61|1110.61|1110.11|0
1673607000000|2023-01-13 10:50:00|1111.21|1110.71|1111.46|1110.96|1111.71|1111.21|1111.11|1110.61|0
1673607300000|2023-01-13 10:55:00|1111.56|1111.06|1111.11|1110.61|1111.96|1111.46|1111.06|1110.56|1
1673607600000|2023-01-13 11:00:00|1110.76|1110.26|1110.01|1109.51|1111.06|1110.56|1109.96|1109.46|25
1673607900000|2023-01-13 11:05:00|1110.06|1109.56|1108.86|1108.36|1110.06|1109.56|1108.81|1108.31|1
1673608200000|2023-01-13 11:10:00|1108.81|1108.31|1108.96|1108.46|1109.46|1108.96|1108.71|1108.21|4
1673608500000|2023-01-13 11:15:00|1109.01|1108.51|1109.41|1108.91|1109.51|1109.01|1108.81|1108.31|2
1673608800000|2023-01-13 11:20:00|1109.46|1108.96|1109.06|1108.56|1109.76|1109.26|1108.91|1108.41|1
1673609100000|2023-01-13 11:25:00|1109.01|1108.51|1109.31|1108.81|1109.36|1108.86|1108.66|1108.16|0
1673609400000|2023-01-13 11:30:00|1109.26|1108.76|1109.36|1108.86|1109.56|1109.06|1108.96|1108.46|5
1673609700000|2023-01-13 11:35:00|1109.51|1109.01|1109.41|1108.91|1109.86|1109.36|1109.06|1108.56|2
1673610000000|2023-01-13 11:40:00|1109.46|1108.96|1109.31|1108.81|1109.71|1109.21|1109.11|1108.61|3
1673610300000|2023-01-13 11:45:00|1109.26|1108.76|1109.01|1108.51|1109.26|1108.76|1108.86|1108.36|0
1673610600000|2023-01-13 11:50:00|1109.06|1108.56|1109.01|1108.51|1109.16|1108.66|1108.76|1108.26|0
1673610900000|2023-01-13 11:55:00|1108.96|1108.46|1109.01|1108.51|1109.06|1108.56|1108.56|1108.06|0
1673611200000|2023-01-13 12:00:00|1108.96|1108.46|1109.36|1108.86|1109.41|1108.91|1108.66|1108.16|0
1673611500000|2023-01-13 12:05:00|1109.41|1108.91|1108.96|1108.46|1109.66|1109.16|1108.56|1108.06|0
1673611800000|2023-01-13 12:10:00|1109.06|1108.56|1108.66|1108.16|1109.21|1108.71|1108.61|1108.11|0
1673612100000|2023-01-13 12:15:00|1108.61|1108.11|1107.76|1107.26|1108.66|1108.16|1107.76|1107.26|0
1673612400000|2023-01-13 12:20:00|1107.71|1107.21|1107.16|1106.66|1107.76|1107.26|1106.91|1106.41|0
1673612700000|2023-01-13 12:25:00|1107.11|1106.61|1106.76|1106.26|1107.26|1106.76|1106.71|1106.21|0
1673613000000|2023-01-13 12:30:00|1106.81|1106.31|1107.01|1106.51|1107.46|1106.96|1106.46|1105.96|0
1673613300000|2023-01-13 12:35:00|1107.06|1106.56|1107.11|1106.61|1107.51|1107.01|1106.91|1106.41|0
1673613600000|2023-01-13 12:40:00|1106.75|1106.25|1105.95|1105.45|1106.85|1106.35|1105.6|1105.1|0
1673613900000|2023-01-13 12:45:00|1106.1|1105.6|1106.3|1105.8|1106.8|1106.3|1106.05|1105.55|0
1673614200000|2023-01-13 12:50:00|1106.35|1105.85|1106.6|1106.1|1106.7|1106.2|1105.9|1105.4|0
1673614500000|2023-01-13 12:55:00|1106.7|1106.2|1106.85|1106.35|1106.85|1106.35|1106.1|1105.6|0
1673614800000|2023-01-13 13:00:00|1106.9|1106.4|1106.1|1105.6|1107|1106.5|1106|1105.5|22
1673615100000|2023-01-13 13:05:00|1106.05|1105.55|1106.1|1105.6|1106.3|1105.8|1105.45|1104.95|11
1673615400000|2023-01-13 13:10:00|1106.15|1105.65|1106.75|1106.25|1106.75|1106.25|1106.1|1105.6|0
1673615700000|2023-01-13 13:15:00|1106.7|1106.2|1106.45|1105.95|1106.95|1106.45|1106.45|1105.95|0
1673616000000|2023-01-13 13:20:00|1106.35|1105.85|1106.65|1106.15|1106.65|1106.15|1106|1105.5|4
1673616300000|2023-01-13 13:25:00|1106.6|1106.1|1106|1105.5|1106.7|1106.2|1105.9|1105.4|22
1673616600000|2023-01-13 13:30:00|1105.95|1105.45|1105.35|1104.85|1106.3|1105.8|1105.1|1104.6|2
1673616900000|2023-01-13 13:35:00|1105.4|1104.9|1105.55|1105.05|1105.65|1105.15|1104.9|1104.4|0
1673617200000|2023-01-13 13:40:00|1105.6|1105.1|1105.7|1105.2|1106.15|1105.65|1105.55|1105.05|0
1673617500000|2023-01-13 13:45:00|1105.75|1105.25|1105.3|1104.8|1105.75|1105.25|1104.95|1104.45|0
1673617800000|2023-01-13 13:50:00|1105.45|1104.95|1105.1|1104.6|1106|1105.5|1105.1|1104.6|2
1673618100000|2023-01-13 13:55:00|1105.05|1104.55|1105.4|1104.9|1105.45|1104.95|1105|1104.5|0
1673618400000|2023-01-13 14:00:00|1105.45|1104.95|1105.3|1104.8|1105.45|1104.95|1104.75|1104.25|0
1673618700000|2023-01-13 14:05:00|1105.25|1104.75|1104.4|1103.9|1105.3|1104.8|1104.4|1103.9|0
1673619000000|2023-01-13 14:10:00|1104.35|1103.85|1104.1|1103.6|1104.35|1103.85|1104|1103.5|15
1673619300000|2023-01-13 14:15:00|1104.15|1103.65|1104.3|1103.8|1104.4|1103.9|1103.75|1103.25|7
1673619600000|2023-01-13 14:20:00|1104.35|1103.85|1104.3|1103.8|1105.1|1104.6|1104.3|1103.8|35
1673619900000|2023-01-13 14:25:00|1104.2|1103.7|1103.6|1103.1|1104.3|1103.8|1103.6|1103.1|46
1673620200000|2023-01-13 14:30:00|1103.55|1103.05|1103.55|1103.05|1104.75|1104.25|1103.5|1103|9
1673620500000|2023-01-13 14:35:00|1103.5|1103|1103.5|1103|1104.2|1103.7|1103|1102.5|0
1673620800000|2023-01-13 14:40:00|1103.55|1103.05|1104.2|1103.7|1104.7|1104.2|1103.35|1102.85|0
1673621100000|2023-01-13 14:45:00|1104.3|1103.8|1104.3|1103.8|1105.3|1104.8|1103.85|1103.35|0
1673621400000|2023-01-13 14:50:00|1104.25|1103.75|1104.05|1103.55|1104.45|1103.95|1103.1|1102.6|0
1673621700000|2023-01-13 14:55:00|1104.1|1103.6|1104.2|1103.7|1104.2|1103.7|1103.1|1102.6|0
1673622000000|2023-01-13 15:00:00|1104.15|1103.65|1103.6|1103.1|1104.75|1104.25|1103.25|1102.75|11
1673622300000|2023-01-13 15:05:00|1103.7|1103.2|1103.6|1103.1|1104.15|1103.65|1103.4|1102.9|0
1673622600000|2023-01-13 15:10:00|1103.61|1103.11|1104.86|1104.36|1105.26|1104.76|1103.56|1103.06|14
1673622900000|2023-01-13 15:15:00|1104.81|1104.31|1106.63|1104.13|1106.63|1105.11|1104.66|1104.13|31
1673623200000|2023-01-13 15:20:00|1106.83|1104.33|1107.49|1104.99|1107.69|1105.19|1106.41|1103.91|0
1673623500000|2023-01-13 15:25:00|1107.28|1104.78|1106.88|1104.38|1107.29|1104.79|1106.66|1104.16|0
1673623800000|2023-01-13 15:30:00|1106.68|1104.18|1106.43|1103.93|1107.11|1104.61|1106.43|1103.93|0
1673624100000|2023-01-13 15:35:00|1106.44|1103.94|1106.65|1104.15|1106.87|1104.37|1106.44|1103.94|0
1673624400000|2023-01-13 15:40:00|1106.86|1104.36|1106.44|1103.94|1107.09|1104.59|1106.44|1103.94|0
1673624700000|2023-01-13 15:45:00|1106.45|1103.95|1106.68|1104.18|1106.89|1104.39|1106.44|1103.94|0
1673625000000|2023-01-13 15:50:00|1106.69|1104.19|1106.47|1103.97|1106.89|1104.39|1106.45|1103.95|0
1673625300000|2023-01-13 15:55:00|1106.68|1104.18|1106.26|1103.76|1106.89|1104.39|1106.04|1103.54|0
1673625600000|2023-01-13 16:00:00|1106.27|1103.77|1106.05|1103.55|1106.47|1103.97|1105.41|1102.91|0
1673625900000|2023-01-13 16:05:00|1106.04|1103.54|1106.03|1103.53|1106.46|1103.96|1106.03|1103.53|0
1673626200000|2023-01-13 16:10:00|1106.02|1103.52|1105.39|1102.89|1106.23|1103.73|1105.18|1102.68|0
1673626500000|2023-01-13 16:15:00|1105.4|1102.9|1105.6|1103.1|1105.6|1103.1|1105.17|1102.67|0
1673626800000|2023-01-13 16:20:00|1105.59|1103.09|1106.05|1103.55|1106.26|1103.76|1105.19|1102.69|0
1673627100000|2023-01-13 16:25:00|1106.25|1103.75|1105.41|1102.91|1106.25|1103.75|1105.4|1102.9|0
1673627400000|2023-01-13 16:30:00|1105.62|1103.12|1105.38|1102.88|1105.62|1103.12|1105.17|1102.67|0
1673627700000|2023-01-13 16:35:00|1105.39|1102.89|1105.38|1102.88|1105.61|1103.11|1105.17|1102.67|0
1673628000000|2023-01-13 16:40:00|1105.39|1102.89|1105.81|1103.31|1105.81|1103.31|1105.17|1102.67|0
1673628300000|2023-01-13 16:45:00|1105.6|1103.1|1105.59|1103.09|1105.81|1103.31|1105.16|1102.66|0
1673628600000|2023-01-13 16:50:00|1105.6|1103.1|1106.01|1103.51|1106.22|1103.72|1105.37|1102.87|0
1673628900000|2023-01-13 16:55:00|1106|1103.5|1106.01|1103.51|1106.02|1103.52|1105.58|1103.08|0
1673629200000|2023-01-13 17:00:00|1106.02|1103.52|1106.43|1103.93|1106.65|1104.15|1106.01|1103.51|0
1673629500000|2023-01-13 17:05:00|1106.42|1103.92|1106.65|1104.15|1106.85|1104.35|1106.42|1103.92|0
1673629800000|2023-01-13 17:10:00|1106.64|1104.14|1106.87|1104.37|1106.87|1104.37|1106.64|1104.14|0
1673630100000|2023-01-13 17:15:00|1106.86|1104.36|1106.87|1104.37|1107.09|1104.59|1106.66|1104.16|0
1673630400000|2023-01-13 17:20:00|1106.88|1104.38|1106.66|1104.16|1107.09|1104.59|1106.65|1104.15|0
1673630700000|2023-01-13 17:25:00|1106.87|1104.37|1106.68|1104.18|1106.89|1104.39|1106.66|1104.16|0
1673631000000|2023-01-13 17:30:00|1106.67|1104.17|1106.46|1103.96|1106.68|1104.18|1106.25|1103.75|0
1673631300000|2023-01-13 17:35:00|1106.25|1103.75|1106.24|1103.74|1106.25|1103.75|1106.24|1103.74|0
1673631600000|2023-01-13 17:40:00|1106.25|1103.75|1106.67|1104.17|1106.67|1104.17|1106.24|1103.74|0
1673631900000|2023-01-13 17:45:00|1106.68|1104.18|1106.47|1103.97|1106.68|1104.18|1106.46|1103.96|0
1673632200000|2023-01-13 17:50:00|1106.46|1103.96|1106.47|1103.97|1106.68|1104.18|1106.46|1103.96|0
1673632500000|2023-01-13 17:55:00|1106.68|1104.18|1106.69|1104.19|1106.9|1104.4|1106.68|1104.18|0
1673632800000|2023-01-13 18:00:00|1106.7|1104.2|1106.68|1104.18|1107.11|1104.61|1106.68|1104.18|0
1673633100000|2023-01-13 18:05:00|1106.67|1104.17|1106.68|1104.18|1106.68|1104.18|1106.47|1103.97|0
1673633400000|2023-01-13 18:10:00|1106.69|1104.19|1106.68|1104.18|1106.9|1104.4|1106.68|1104.18|0
1673633700000|2023-01-13 18:15:00|1106.69|1104.19|1106.46|1103.96|1106.69|1104.19|1106.25|1103.75|0
1673634000000|2023-01-13 18:20:00|1106.45|1103.95|1106.46|1103.96|1106.67|1104.17|1106.24|1103.74|0
1673634300000|2023-01-13 18:25:00|1106.56|1104.06|1106.88|1104.38|1106.88|1104.38|1106.46|1103.96|0
1673634600000|2023-01-13 18:30:00|1106.87|1104.37|1107.31|1104.81|1107.31|1104.81|1106.87|1104.37|0
1673634900000|2023-01-13 18:35:00|1107.11|1104.61|1107.32|1104.82|1107.32|1104.82|1106.89|1104.39|0
1673635200000|2023-01-13 18:40:00|1107.33|1104.83|1107.96|1105.46|1107.97|1105.47|1107.32|1104.82|0
1673635500000|2023-01-13 18:45:00|1107.97|1105.47|1108.39|1105.89|1108.4|1105.9|1107.75|1105.25|0
1673635800000|2023-01-13 18:50:00|1108.38|1105.88|1107.97|1105.47|1108.4|1105.9|1107.96|1105.46|0
1673636100000|2023-01-13 18:55:00|1107.96|1105.46|1108.18|1105.68|1108.18|1105.68|1107.96|1105.46|0
1673636400000|2023-01-13 19:00:00|1108.39|1105.89|1107.97|1105.47|1108.61|1106.11|1107.76|1105.26|0
1673636700000|2023-01-13 19:05:00|1107.98|1105.48|1107.54|1105.04|1108.19|1105.69|1107.54|1105.04|0
1673637000000|2023-01-13 19:10:00|1107.55|1105.05|1107.76|1105.26|1107.98|1105.48|1107.54|1105.04|0
1673637300000|2023-01-13 19:15:00|1107.77|1105.27|1107.76|1105.26|1107.98|1105.48|1107.76|1105.26|0
1673637600000|2023-01-13 19:20:00|1107.75|1105.25|1107.55|1105.05|1107.76|1105.26|1107.54|1105.04|0
1673637900000|2023-01-13 19:25:00|1107.76|1105.26|1107.77|1105.27|1107.77|1105.27|1107.55|1105.05|0
1673638200000|2023-01-13 19:30:00|1107.78|1105.28|1107.77|1105.27|1107.99|1105.49|1107.77|1105.27|0
1673638500000|2023-01-13 19:35:00|1107.78|1105.28|1107.99|1105.49|1107.99|1105.49|1107.55|1105.05|0
1673638800000|2023-01-13 19:40:00|1107.98|1105.48|1107.98|1105.48|1107.99|1105.49|1107.77|1105.27|0
1673639100000|2023-01-13 19:45:00|1107.77|1105.27|1107.99|1105.49|1108.2|1105.7|1107.77|1105.27|0
1673639400000|2023-01-13 19:50:00|1107.98|1105.48|1107.35|1104.85|1107.99|1105.49|1107.35|1104.85|0
1673639700000|2023-01-13 19:55:00|1107.56|1105.06|1107.78|1105.28|1107.99|1105.49|1107.56|1105.06|0
1673640000000|2023-01-13 20:00:00|1107.99|1105.49|1108|1105.5|1108|1105.5|1107.78|1105.28|0
1673640300000|2023-01-13 20:05:00|1107.99|1105.49|1108|1105.5|1108|1105.5|1107.78|1105.28|0
1673640600000|2023-01-13 20:10:00|1108.21|1105.71|1107.99|1105.49|1108.22|1105.72|1107.99|1105.49|0
1673640900000|2023-01-13 20:15:00|1108|1105.5|1108.21|1105.71|1108.21|1105.71|1107.99|1105.49|0
1673641200000|2023-01-13 20:20:00|1108.22|1105.72|1108.63|1106.13|1108.63|1106.13|1108.22|1105.72|0
1673641500000|2023-01-13 20:25:00|1108.64|1106.14|1109.05|1106.55|1109.05|1106.55|1108.63|1106.13|0
1673641800000|2023-01-13 20:30:00|1109.06|1106.56|1109.06|1106.56|1109.26|1106.76|1109.05|1106.55|0
1673642100000|2023-01-13 20:35:00|1109.27|1106.77|1109.72|1107.22|1109.72|1107.22|1109.06|1106.56|0
1673642400000|2023-01-13 20:40:00|1109.51|1107.01|1109.49|1106.99|1109.6|1107.1|1109.08|1106.58|0
1673642700000|2023-01-13 20:45:00|1109.48|1106.98|1109.48|1106.98|1109.49|1106.99|1109.05|1106.55|0
1673643000000|2023-01-13 20:50:00|1109.47|1106.97|1109.68|1107.18|1109.89|1107.39|1109.46|1106.96|0
1673643300000|2023-01-13 20:55:00|1109.69|1107.19|1109.68|1107.18|1110|1107.5|1109.28|1106.78|0
1673643600000|2023-01-13 21:00:00|1109.69|1107.19|1109.17|1106.67|1109.92|1107.42|1109.17|1106.67|0
1673643900000|2023-01-13 21:05:00|1109.15|1106.65|1109.3|1106.8|1109.3|1106.8|1109.02|1106.52|0
1673644200000|2023-01-13 21:10:00|1109.26|1106.76|1109.26|1106.76|1109.26|1106.76|1109.07|1106.57|0
1673644500000|2023-01-13 21:15:00|1109.3|1106.8|1109.21|1106.71|1109.3|1106.8|1109.17|1106.67|0
1673644800000|2023-01-13 21:20:00|1109.17|1106.67|1109.45|1106.95|1109.45|1106.95|1109.17|1106.67|0
1673645100000|2023-01-13 21:25:00|1109.49|1106.99|1109.72|1107.22|1109.77|1107.27|1109.49|1106.99|0
1673645400000|2023-01-13 21:30:00|1109.73|1107.23|1109.83|1107.33|1109.96|1107.46|1109.72|1107.22|0
1673645700000|2023-01-13 21:35:00|1109.87|1107.37|1109.92|1107.42|1109.96|1107.46|1109.87|1107.37|0
1673646000000|2023-01-13 21:40:00|1109.94|1107.44|1109.92|1107.42|1109.96|1107.46|1109.87|1107.37|0
1673646300000|2023-01-13 21:45:00|1109.96|1107.46|1110|1107.5|1110.06|1107.56|1109.92|1107.42|0
1673646600000|2023-01-13 21:50:00|1110.06|1107.56|1110.06|1107.56|1110.06|1107.56|1110|1107.5|0
1673646900000|2023-01-13 21:55:00|1110|1107.5|1109.98|1107.48|1110.06|1107.56|1109.89|1107.39|0
1673647200000|2023-01-13 22:00:00|1109.46|1106.96|1109.46|1106.96|1109.46|1106.96|1109.46|1106.96|0
1673823600000|2023-01-15 23:00:00|1109.92|1107.42|1109.08|1106.58|1109.92|1107.42|1109.05|1106.55|0
1673823900000|2023-01-15 23:05:00|1109.07|1106.57|1108.91|1106.41|1109.14|1106.64|1108.76|1106.26|0
1673824200000|2023-01-15 23:10:00|1108.9|1106.4|1108.52|1106.02|1108.91|1106.41|1108.4|1105.9|0
1673824500000|2023-01-15 23:15:00|1108.54|1106.04|1108.67|1106.17|1108.76|1106.26|1108.52|1106.02|0
1673824800000|2023-01-15 23:20:00|1108.63|1106.13|1108.44|1105.94|1108.82|1106.32|1108.35|1105.85|0
1673825100000|2023-01-15 23:25:00|1108.48|1105.98|1108.35|1105.85|1108.48|1105.98|1108.29|1105.79|0
1673825400000|2023-01-15 23:30:00|1108.4|1105.9|1110.63|1108.13|1110.71|1108.21|1108.37|1105.87|0
1673825700000|2023-01-15 23:35:00|1110.65|1108.15|1110.59|1108.09|1110.71|1108.21|1110.52|1108.02|0
1673826000000|2023-01-15 23:40:00|1110.54|1108.04|1110.44|1107.94|1110.67|1108.17|1110.4|1107.9|0
1673826300000|2023-01-15 23:45:00|1110.48|1107.98|1110.2|1107.7|1110.54|1108.04|1110.2|1107.7|0
1673826600000|2023-01-15 23:50:00|1110.23|1107.73|1110.25|1107.75|1110.35|1107.85|1110.2|1107.7|0
1673826900000|2023-01-15 23:55:00|1110.24|1107.74|1110.35|1107.85|1110.35|1107.85|1110.01|1107.51|0
1673827200000|2023-01-16 00:00:00|1110.4|1107.9|1110.44|1107.94|1110.71|1108.21|1110.12|1107.62|0
1673827500000|2023-01-16 00:05:00|1110.48|1107.98|1110.82|1108.32|1110.86|1108.36|1110.44|1107.94|0
1673827800000|2023-01-16 00:10:00|1110.86|1108.36|1110.86|1108.36|1110.99|1108.49|1110.76|1108.26|0
1673828100000|2023-01-16 00:15:00|1110.91|1108.41|1110.74|1108.24|1110.94|1108.44|1110.12|1107.62|0
1673828400000|2023-01-16 00:20:00|1110.73|1108.23|1111.16|1108.66|1111.16|1108.66|1110.53|1108.03|0
1673828700000|2023-01-16 00:25:00|1111.05|1108.55|1111.06|1108.56|1111.16|1108.66|1110.95|1108.45|0
1673829000000|2023-01-16 00:30:00|1110.95|1108.45|1111.58|1109.08|1111.79|1109.29|1110.95|1108.45|0
1673829300000|2023-01-16 00:35:00|1111.69|1109.19|1112|1109.5|1112.1|1109.6|1111.58|1109.08|0
1673829600000|2023-01-16 00:40:00|1111.89|1109.39|1111.78|1109.28|1112|1109.5|1111.58|1109.08|0
1673829900000|2023-01-16 00:45:00|1111.58|1109.08|1111.99|1109.49|1112.1|1109.6|1111.58|1109.08|0
1673830200000|2023-01-16 00:50:00|1112.1|1109.6|1111.99|1109.49|1112.2|1109.7|1111.99|1109.49|0
1673830500000|2023-01-16 00:55:00|1112|1109.5|1112.2|1109.7|1112.2|1109.7|1111.99|1109.49|0
1673830800000|2023-01-16 01:00:00|1111.99|1109.49|1112.19|1109.69|1112.2|1109.7|1111.99|1109.49|0
1673831100000|2023-01-16 01:05:00|1112.2|1109.7|1112.82|1110.32|1112.82|1110.32|1112.19|1109.69|0
1673831400000|2023-01-16 01:10:00|1112.61|1110.11|1112.82|1110.32|1112.83|1110.33|1112.61|1110.11|0
1673831700000|2023-01-16 01:15:00|1113.02|1110.52|1113.24|1110.74|1113.24|1110.74|1112.82|1110.32|0
1673832000000|2023-01-16 01:20:00|1113.03|1110.53|1112.83|1110.33|1113.24|1110.74|1112.41|1109.91|0
1673832300000|2023-01-16 01:25:00|1113.03|1110.53|1112.82|1110.32|1113.03|1110.53|1112.61|1110.11|0
1673832600000|2023-01-16 01:30:00|1112.83|1110.33|1113.03|1110.53|1113.24|1110.74|1112.82|1110.32|0
1673832900000|2023-01-16 01:35:00|1113.23|1110.73|1112.62|1110.12|1113.24|1110.74|1112.4|1109.9|0
1673833200000|2023-01-16 01:40:00|1112.82|1110.32|1113.03|1110.53|1113.03|1110.53|1112.41|1109.91|0
1673833500000|2023-01-16 01:45:00|1112.83|1110.33|1113.25|1110.75|1113.25|1110.75|1112.82|1110.32|0
1673833800000|2023-01-16 01:50:00|1113.04|1110.54|1113.25|1110.75|1113.25|1110.75|1113.04|1110.54|0
1673834100000|2023-01-16 01:55:00|1113.45|1110.95|1113.89|1111.39|1114.1|1111.6|1113.45|1110.95|0
1673834400000|2023-01-16 02:00:00|1113.88|1111.38|1112.89|1110.39|1113.89|1111.39|1112.88|1110.38|0
1673834700000|2023-01-16 02:05:00|1112.88|1110.38|1112.88|1110.38|1112.89|1110.39|1112.68|1110.18|0
1673835000000|2023-01-16 02:10:00|1112.89|1110.39|1112.89|1110.39|1112.89|1110.39|1112.47|1109.97|0
1673835300000|2023-01-16 02:15:00|1112.68|1110.18|1112.68|1110.18|1112.89|1110.39|1112.47|1109.97|0
1673835600000|2023-01-16 02:20:00|1112.57|1110.07|1112.68|1110.18|1112.68|1110.18|1112.57|1110.07|0
1673835900000|2023-01-16 02:25:00|1112.47|1109.97|1112.47|1109.97|1112.47|1109.97|1112.47|1109.97|0
1673836200000|2023-01-16 02:30:00|1112.71|1110.21|1112.5|1110|1112.71|1110.21|1112.29|1109.79|0
1673836500000|2023-01-16 02:35:00|1112.49|1109.99|1112.29|1109.79|1112.5|1110|1112.29|1109.79|0
1673836800000|2023-01-16 02:40:00|1112.08|1109.58|1112.08|1109.58|1112.29|1109.79|1112.08|1109.58|0
1673837100000|2023-01-16 02:45:00|1112.26|1109.76|1112.26|1109.76|1112.26|1109.76|1112.05|1109.55|0
1673837400000|2023-01-16 02:50:00|1112.05|1109.55|1112.05|1109.55|1112.26|1109.76|1112.05|1109.55|0
1673837700000|2023-01-16 02:55:00|1112.06|1109.56|1112.06|1109.56|1112.06|1109.56|1112.05|1109.55|0
1673838000000|2023-01-16 03:00:00|1112.26|1109.76|1112.26|1109.76|1112.26|1109.76|1112.05|1109.55|0
1673838300000|2023-01-16 03:05:00|1112.06|1109.56|1111.85|1109.35|1112.06|1109.56|1111.84|1109.34|0
1673838600000|2023-01-16 03:10:00|1111.84|1109.34|1111.53|1109.03|1111.85|1109.35|1111.43|1108.93|0
1673838900000|2023-01-16 03:15:00|1111.63|1109.13|1111.64|1109.14|1111.64|1109.14|1111.43|1108.93|0
1673839200000|2023-01-16 03:20:00|1111.74|1109.24|1112.06|1109.56|1112.06|1109.56|1111.64|1109.14|0
1673839500000|2023-01-16 03:25:00|1112.05|1109.55|1112.05|1109.55|1112.06|1109.56|1111.85|1109.35|0
1673839800000|2023-01-16 03:30:00|1112.06|1109.56|1111.85|1109.35|1112.06|1109.56|1111.85|1109.35|0
1673840100000|2023-01-16 03:35:00|1111.64|1109.14|1111.85|1109.35|1111.85|1109.35|1111.64|1109.14|0
1673840400000|2023-01-16 03:40:00|1111.84|1109.34|1111.63|1109.13|1111.85|1109.35|1111.63|1109.13|0
1673840700000|2023-01-16 03:45:00|1111.64|1109.14|1111.74|1109.24|1111.85|1109.35|1111.64|1109.14|0
1673841000000|2023-01-16 03:50:00|1111.84|1109.34|1111.85|1109.35|1111.85|1109.35|1111.64|1109.14|0
1673841600000|2023-01-16 04:00:00|1112.05|1109.55|1112.26|1109.76|1112.26|1109.76|1111.85|1109.35|0
1673841900000|2023-01-16 04:05:00|1112.47|1109.97|1112.46|1109.96|1112.47|1109.97|1112.46|1109.96|0
1673842200000|2023-01-16 04:10:00|1112.36|1109.86|1112.05|1109.55|1112.46|1109.96|1112.05|1109.55|0
1673842500000|2023-01-16 04:15:00|1112.25|1109.75|1112.05|1109.55|1112.26|1109.76|1112.05|1109.55|0
1673843100000|2023-01-16 04:25:00|1111.84|1109.34|1112.05|1109.55|1112.05|1109.55|1111.84|1109.34|0
1673843400000|2023-01-16 04:30:00|1111.95|1109.45|1112.05|1109.55|1112.05|1109.55|1111.84|1109.34|0
1673843700000|2023-01-16 04:35:00|1111.84|1109.34|1111.84|1109.34|1111.84|1109.34|1111.84|1109.34|0
1673844000000|2023-01-16 04:40:00|1111.64|1109.14|1111.64|1109.14|1111.84|1109.34|1111.63|1109.13|0
1673844300000|2023-01-16 04:45:00|1111.63|1109.13|1111.63|1109.13|1111.84|1109.34|1111.63|1109.13|0
1673844600000|2023-01-16 04:50:00|1111.64|1109.14|1112.05|1109.55|1112.05|1109.55|1111.64|1109.14|0
1673844900000|2023-01-16 04:55:00|1111.84|1109.34|1111.84|1109.34|1111.84|1109.34|1111.74|1109.24|0
1673845200000|2023-01-16 05:00:00|1111.83|1109.33|1111.83|1109.33|1111.83|1109.33|1111.62|1109.12|0
1673845500000|2023-01-16 05:05:00|1111.62|1109.12|1111.83|1109.33|1111.84|1109.34|1111.62|1109.12|0
1673845800000|2023-01-16 05:10:00|1111.84|1109.34|1111.83|1109.33|1111.84|1109.34|1111.83|1109.33|0
1673846700000|2023-01-16 05:25:00|1111.84|1109.34|1111.83|1109.33|1111.84|1109.34|1111.83|1109.33|0
1673847000000|2023-01-16 05:30:00|1111.84|1109.34|1111.42|1108.92|1111.84|1109.34|1111.42|1108.92|0
1673847300000|2023-01-16 05:35:00|1111.43|1108.93|1111.63|1109.13|1111.84|1109.34|1111.42|1108.92|0
1673847600000|2023-01-16 05:40:00|1111.84|1109.34|1111.22|1108.72|1111.84|1109.34|1111.22|1108.72|0
1673847900000|2023-01-16 05:45:00|1111.42|1108.92|1111|1108.5|1111.42|1108.92|1111|1108.5|0
1673848200000|2023-01-16 05:50:00|1111.21|1108.71|1111.2|1108.7|1111.21|1108.71|1110.99|1108.49|0
1673848500000|2023-01-16 05:55:00|1111|1108.5|1111|1108.5|1111.2|1108.7|1110.79|1108.29|0
1673848800000|2023-01-16 06:00:00|1110.79|1108.29|1110.58|1108.08|1111|1108.5|1110.58|1108.08|0
1673849100000|2023-01-16 06:05:00|1110.57|1108.07|1110.58|1108.08|1110.58|1108.08|1110.37|1107.87|0
1673849400000|2023-01-16 06:10:00|1110.57|1108.07|1110.79|1108.29|1110.79|1108.29|1110.37|1107.87|0
1673849700000|2023-01-16 06:15:00|1110.78|1108.28|1110.37|1107.87|1110.79|1108.29|1110.37|1107.87|0
1673850000000|2023-01-16 06:20:00|1110.58|1108.08|1110.37|1107.87|1110.58|1108.08|1110.16|1107.66|0
1673850300000|2023-01-16 06:25:00|1110.16|1107.66|1109.75|1107.25|1110.37|1107.87|1109.75|1107.25|0
1673850600000|2023-01-16 06:30:00|1109.74|1107.24|1109.53|1107.03|1109.75|1107.25|1109.32|1106.82|0
1673850900000|2023-01-16 06:35:00|1109.54|1107.04|1109.32|1106.82|1109.74|1107.24|1109.32|1106.82|0
1673851200000|2023-01-16 06:40:00|1109.33|1106.83|1109.32|1106.82|1109.53|1107.03|1108.7|1106.2|0
1673851500000|2023-01-16 06:45:00|1109.33|1106.83|1109.54|1107.04|1109.54|1107.04|1109.32|1106.82|0
1673851800000|2023-01-16 06:50:00|1109.43|1106.93|1109.12|1106.62|1109.43|1106.93|1108.7|1106.2|0
1673852100000|2023-01-16 06:55:00|1109.23|1106.73|1109.33|1106.83|1109.33|1106.83|1109.12|1106.62|0
1673852400000|2023-01-16 07:00:00|1109.13|1106.63|1108.09|1105.59|1109.13|1106.63|1107.88|1105.38|0
1673852700000|2023-01-16 07:05:00|1107.88|1105.38|1107.88|1105.38|1108.09|1105.59|1107.67|1105.17|0
1673853000000|2023-01-16 07:10:00|1108.09|1105.59|1108.19|1105.69|1108.29|1105.79|1108.08|1105.58|0
1673853300000|2023-01-16 07:15:00|1108.09|1105.59|1108.08|1105.58|1108.5|1106|1107.88|1105.38|0
1673853600000|2023-01-16 07:20:00|1108.09|1105.59|1108.09|1105.59|1108.29|1105.79|1108.08|1105.58|0
1673853900000|2023-01-16 07:25:00|1108.29|1105.79|1108.5|1106|1108.5|1106|1107.88|1105.38|0
1673854200000|2023-01-16 07:30:00|1108.61|1106.11|1108.29|1105.79|1108.61|1106.11|1108.08|1105.58|0
1673854500000|2023-01-16 07:35:00|1108.3|1105.8|1107.88|1105.38|1108.3|1105.8|1107.67|1105.17|0
1673854800000|2023-01-16 07:40:00|1107.99|1105.49|1107.88|1105.38|1107.99|1105.49|1107.88|1105.38|0
1673855100000|2023-01-16 07:45:00|1108.09|1105.59|1108.5|1106|1108.51|1106.01|1108.08|1105.58|0
1673855400000|2023-01-16 07:50:00|1108.4|1105.9|1108.5|1106|1108.5|1106|1108.4|1105.9|0
1673855700000|2023-01-16 07:55:00|1108.7|1106.2|1108.71|1106.21|1108.71|1106.21|1108.29|1105.79|0
1673856000000|2023-01-16 08:00:00|1108.5|1106|1108.3|1105.8|1108.51|1106.01|1107.88|1105.38|0
1673856300000|2023-01-16 08:05:00|1108.5|1106|1107.44|1104.94|1108.71|1106.21|1107.44|1104.94|0
1673856600000|2023-01-16 08:10:00|1107.65|1105.15|1106.01|1105.51|1108.07|1105.66|1105.31|1104.81|0
1673856900000|2023-01-16 08:15:00|1106.11|1105.61|1106.31|1105.81|1107.31|1106.81|1106.11|1105.61|0
1673857200000|2023-01-16 08:20:00|1106.26|1105.76|1106.81|1106.31|1107.51|1107.01|1106.11|1105.61|12
1673857500000|2023-01-16 08:25:00|1106.76|1106.26|1106.46|1105.96|1106.76|1106.26|1105.46|1104.96|0
1673857800000|2023-01-16 08:30:00|1106.41|1105.91|1102.96|1102.46|1106.41|1105.91|1102.96|1102.46|0
1673858100000|2023-01-16 08:35:00|1102.91|1102.41|1101.86|1101.36|1102.96|1102.46|1101.81|1101.31|0
1673858400000|2023-01-16 08:40:00|1101.91|1101.41|1102.46|1101.96|1102.71|1102.21|1101.61|1101.11|0
1673858700000|2023-01-16 08:45:00|1102.51|1102.01|1103.86|1103.36|1104.06|1103.56|1102.51|1102.01|0
1673859000000|2023-01-16 08:50:00|1104.01|1103.51|1103.01|1102.51|1104.41|1103.91|1102.96|1102.46|0
1673859300000|2023-01-16 08:55:00|1102.91|1102.41|1102.31|1101.81|1103.51|1103.01|1102.21|1101.71|0
1673859600000|2023-01-16 09:00:00|1102.26|1101.76|1102.31|1101.81|1103.11|1102.61|1102.01|1101.51|0
1673859900000|2023-01-16 09:05:00|1102.36|1101.86|1100.71|1100.21|1102.41|1101.91|1100.71|1100.21|1
1673860200000|2023-01-16 09:10:00|1100.86|1100.36|1099.71|1099.21|1100.91|1100.41|1099.61|1099.11|0
1673860500000|2023-01-16 09:15:00|1099.76|1099.26|1099.56|1099.06|1100.21|1099.71|1099.51|1099.01|0
1673860800000|2023-01-16 09:20:00|1099.46|1098.96|1099.51|1099.01|1099.91|1099.41|1098.81|1098.31|0
1673861100000|2023-01-16 09:25:00|1099.46|1098.96|1097.21|1096.71|1099.46|1098.96|1097.21|1096.71|1
1673861400000|2023-01-16 09:30:00|1097.11|1096.61|1097.36|1096.86|1097.41|1096.91|1096.76|1096.26|0
1673861700000|2023-01-16 09:35:00|1097.41|1096.91|1096.81|1096.31|1098.21|1097.71|1096.76|1096.26|0
1673862000000|2023-01-16 09:40:00|1096.71|1096.21|1095.91|1095.41|1096.81|1096.31|1095.91|1095.41|50
1673862300000|2023-01-16 09:45:00|1095.96|1095.46|1094.31|1093.81|1096.21|1095.71|1094.31|1093.81|1
1673862600000|2023-01-16 09:50:00|1094.36|1093.86|1096.16|1095.66|1096.41|1095.91|1093.96|1093.46|0
1673862900000|2023-01-16 09:55:00|1096.21|1095.71|1096.91|1096.41|1097.51|1097.01|1096.11|1095.61|0
1673863200000|2023-01-16 10:00:00|1096.86|1096.36|1097.81|1097.31|1097.91|1097.41|1096.61|1096.11|0
1673863500000|2023-01-16 10:05:00|1097.86|1097.36|1097.91|1097.41|1098.21|1097.71|1097.66|1097.16|0
1673863800000|2023-01-16 10:10:00|1097.86|1097.36|1098.21|1097.71|1098.26|1097.76|1097.41|1096.91|6
1673864100000|2023-01-16 10:15:00|1098.31|1097.81|1098.96|1098.46|1099.21|1098.71|1098.31|1097.81|0
1673864400000|2023-01-16 10:20:00|1098.91|1098.41|1098.21|1097.71|1099.41|1098.91|1098.21|1097.71|0
1673864700000|2023-01-16 10:25:00|1098.11|1097.61|1099.01|1098.51|1099.31|1098.81|1098.11|1097.61|18
1673865000000|2023-01-16 10:30:00|1099.11|1098.61|1100.41|1099.91|1100.46|1099.96|1099.11|1098.61|0
1673865300000|2023-01-16 10:35:00|1100.36|1099.86|1100.41|1099.91|1100.61|1100.11|1100.01|1099.51|12
1673865600000|2023-01-16 10:40:00|1100.36|1099.86|1100.46|1099.96|1100.61|1100.11|1100.11|1099.61|1
1673865900000|2023-01-16 10:45:00|1100.51|1100.01|1100.51|1100.01|1100.76|1100.26|1100.21|1099.71|0
1673866200000|2023-01-16 10:50:00|1100.61|1100.11|1101.26|1100.76|1101.51|1101.01|1100.46|1099.96|0
1673866500000|2023-01-16 10:55:00|1101.21|1100.71|1101.56|1101.06|1101.76|1101.26|1101.01|1100.51|0
1673866800000|2023-01-16 11:00:00|1101.61|1101.11|1100.86|1100.36|1101.96|1101.46|1100.61|1100.11|2
1673867100000|2023-01-16 11:05:00|1100.91|1100.41|1100.41|1099.91|1101.21|1100.71|1100.01|1099.51|3
1673867400000|2023-01-16 11:10:00|1100.46|1099.96|1101.26|1100.76|1101.31|1100.81|1100.46|1099.96|2
1673867700000|2023-01-16 11:15:00|1101.31|1100.81|1100.96|1100.46|1101.31|1100.81|1100.66|1100.16|0
1673868000000|2023-01-16 11:20:00|1101.11|1100.61|1100.76|1100.26|1101.16|1100.66|1100.36|1099.86|2
1673868300000|2023-01-16 11:25:00|1100.81|1100.31|1100.76|1100.26|1101.01|1100.51|1100.46|1099.96|1
1673868600000|2023-01-16 11:30:00|1100.81|1100.31|1100.01|1099.51|1100.86|1100.36|1100.01|1099.51|0
1673868900000|2023-01-16 11:35:00|1099.96|1099.46|1099.61|1099.11|1100.11|1099.61|1099.51|1099.01|6
1673869200000|2023-01-16 11:40:00|1099.66|1099.16|1100.01|1099.51|1100.01|1099.51|1099.21|1098.71|3
1673869500000|2023-01-16 11:45:00|1099.96|1099.46|1100.11|1099.61|1100.11|1099.61|1099.46|1098.96|5
1673869800000|2023-01-16 11:50:00|1100.06|1099.56|1100.11|1099.61|1100.51|1100.01|1099.86|1099.36|1
1673870100000|2023-01-16 11:55:00|1100.01|1099.51|1099.81|1099.31|1100.11|1099.61|1099.41|1098.91|2
1673870400000|2023-01-16 12:00:00|1099.91|1099.41|1099.11|1098.61|1099.91|1099.41|1099.06|1098.56|0
1673870700000|2023-01-16 12:05:00|1099.16|1098.66|1099.66|1099.16|1099.71|1099.21|1099.06|1098.56|0
1673871000000|2023-01-16 12:10:00|1099.76|1099.26|1100.21|1099.71|1100.91|1100.41|1099.76|1099.26|1
1673871300000|2023-01-16 12:15:00|1100.26|1099.76|1099.86|1099.36|1100.31|1099.81|1099.56|1099.06|0
1673871600000|2023-01-16 12:20:00|1099.81|1099.31|1099.51|1099.01|1099.81|1099.31|1099.51|1099.01|1
1673871900000|2023-01-16 12:25:00|1099.46|1098.96|1099.51|1099.01|1099.76|1099.26|1099.01|1098.51|0
1673872200000|2023-01-16 12:30:00|1099.46|1098.96|1099.61|1099.11|1099.76|1099.26|1099.31|1098.81|0
1673872500000|2023-01-16 12:35:00|1099.66|1099.16|1099.11|1098.61|1099.86|1099.36|1099.11|1098.61|0
1673872800000|2023-01-16 12:40:00|1099.06|1098.56|1098.86|1098.36|1099.26|1098.76|1098.86|1098.36|0
1673873100000|2023-01-16 12:45:00|1098.91|1098.41|1099.06|1098.56|1099.06|1098.56|1098.66|1098.16|0
1673873400000|2023-01-16 12:50:00|1098.96|1098.46|1099.06|1098.56|1099.16|1098.66|1098.71|1098.21|0
1673873700000|2023-01-16 12:55:00|1099.11|1098.61|1099.36|1098.86|1100.06|1099.56|1099.01|1098.51|0
1673874000000|2023-01-16 13:00:00|1099.31|1098.81|1099.61|1099.11|1099.61|1099.11|1099.16|1098.66|292
1673874300000|2023-01-16 13:05:00|1099.71|1099.21|1099.36|1098.86|1099.71|1099.21|1099.21|1098.71|13
1673874600000|2023-01-16 13:10:00|1099.31|1098.81|1099.56|1099.06|1099.61|1099.11|1098.91|1098.41|6
1673874900000|2023-01-16 13:15:00|1099.51|1099.01|1098.81|1098.31|1099.51|1099.01|1098.66|1098.16|0
1673875200000|2023-01-16 13:20:00|1098.76|1098.26|1098.86|1098.36|1099.06|1098.56|1098.31|1097.81|0
1673875500000|2023-01-16 13:25:00|1098.81|1098.31|1099.26|1098.76|1099.46|1098.96|1098.66|1098.16|0
1673875800000|2023-01-16 13:30:00|1099.21|1098.71|1098.86|1098.36|1099.21|1098.71|1098.21|1097.71|0
1673876100000|2023-01-16 13:35:00|1098.81|1098.31|1098.16|1097.66|1098.81|1098.31|1097.96|1097.46|0
1673876400000|2023-01-16 13:40:00|1098.11|1097.61|1097.56|1097.06|1098.11|1097.61|1097.56|1097.06|1
1673876700000|2023-01-16 13:45:00|1097.46|1096.96|1097.16|1096.66|1097.46|1096.96|1097.06|1096.56|0
1673877000000|2023-01-16 13:50:00|1097.21|1096.71|1097.91|1097.41|1098.06|1097.56|1096.96|1096.46|0
1673877300000|2023-01-16 13:55:00|1097.86|1097.36|1098.06|1097.56|1098.46|1097.96|1097.46|1096.96|1
1673877600000|2023-01-16 14:00:00|1098.01|1097.51|1097.81|1097.31|1098.06|1097.56|1097.26|1096.76|1
1673877900000|2023-01-16 14:05:00|1097.86|1097.36|1098.96|1098.46|1098.96|1098.46|1097.86|1097.36|5
1673878200000|2023-01-16 14:10:00|1098.91|1098.41|1099.01|1098.51|1099.26|1098.76|1098.56|1098.06|0
1673878500000|2023-01-16 14:15:00|1098.91|1098.41|1099.71|1099.21|1100.06|1099.56|1098.76|1098.26|3
1673878800000|2023-01-16 14:20:00|1099.66|1099.16|1099.11|1098.61|1100.06|1099.56|1099.01|1098.51|4
1673879100000|2023-01-16 14:25:00|1099.21|1098.71|1098.91|1098.41|1099.41|1098.91|1098.86|1098.36|2
1673879400000|2023-01-16 14:30:00|1098.86|1098.36|1097.81|1097.31|1098.86|1098.36|1097.81|1097.31|0
1673879700000|2023-01-16 14:35:00|1097.86|1097.36|1098.06|1097.56|1098.81|1098.31|1097.86|1097.36|0
1673880000000|2023-01-16 14:40:00|1097.96|1097.46|1097.51|1097.01|1097.96|1097.46|1097.21|1096.71|0
1673880300000|2023-01-16 14:45:00|1097.46|1096.96|1097.76|1097.26|1097.91|1097.41|1097.26|1096.76|2
1673880600000|2023-01-16 14:50:00|1097.81|1097.31|1098.36|1097.86|1098.41|1097.91|1097.51|1097.01|0
1673880900000|2023-01-16 14:55:00|1098.46|1097.96|1098.81|1098.31|1098.96|1098.46|1098.11|1097.61|0
1673881200000|2023-01-16 15:00:00|1098.86|1098.36|1097.96|1097.46|1099.06|1098.56|1097.96|1097.46|0
1673881500000|2023-01-16 15:05:00|1097.91|1097.41|1098.21|1097.71|1098.26|1097.76|1097.66|1097.16|47
1673881800000|2023-01-16 15:10:00|1098.26|1097.76|1099.66|1099.16|1099.66|1099.16|1098.11|1097.61|76
1673882100000|2023-01-16 15:15:00|1099.61|1099.11|1101.41|1098.91|1101.41|1100.41|1099.56|1098.91|79
1673882400000|2023-01-16 15:20:00|1101.62|1099.12|1101.62|1099.12|1101.83|1099.33|1101.62|1099.12|0
1673882700000|2023-01-16 15:25:00|1101.83|1099.33|1101.62|1099.12|1101.83|1099.33|1101.42|1098.92|0
1673883000000|2023-01-16 15:30:00|1101.83|1099.33|1101.63|1099.13|1101.83|1099.33|1101.63|1099.13|0
1673883300000|2023-01-16 15:35:00|1101.42|1098.92|1101.63|1099.13|1101.84|1099.34|1101.42|1098.92|0
1673883600000|2023-01-16 15:40:00|1101.64|1099.14|1101.84|1099.34|1101.84|1099.34|1101.63|1099.13|0
1673883900000|2023-01-16 15:45:00|1102.05|1099.55|1101.63|1099.13|1102.05|1099.55|1101.63|1099.13|0
1673884200000|2023-01-16 15:50:00|1101.83|1099.33|1102.04|1099.54|1102.04|1099.54|1101.83|1099.33|0
1673884500000|2023-01-16 15:55:00|1102.24|1099.74|1101.83|1099.33|1102.24|1099.74|1101.83|1099.33|0
1673884800000|2023-01-16 16:00:00|1101.62|1099.12|1101.83|1099.33|1101.83|1099.33|1101.41|1098.91|0
1673885100000|2023-01-16 16:05:00|1102.03|1099.53|1102.04|1099.54|1102.04|1099.54|1101.83|1099.33|0
1673885400000|2023-01-16 16:10:00|1102.24|1099.74|1102.04|1099.54|1102.25|1099.75|1102.04|1099.54|0
1673885700000|2023-01-16 16:15:00|1102.25|1099.75|1101.82|1099.32|1102.25|1099.75|1101.82|1099.32|0
1673886000000|2023-01-16 16:20:00|1102.03|1099.53|1102.02|1099.52|1102.23|1099.73|1101.82|1099.32|0
1673886300000|2023-01-16 16:25:00|1102.03|1099.53|1101.62|1099.12|1102.03|1099.53|1101.41|1098.91|0
1673886600000|2023-01-16 16:30:00|1101.82|1099.32|1101.2|1098.7|1101.82|1099.32|1101.2|1098.7|0
1673886900000|2023-01-16 16:35:00|1101.19|1098.69|1101.4|1098.9|1101.4|1098.9|1100.98|1098.48|0
1673887200000|2023-01-16 16:40:00|1101.39|1098.89|1101.18|1098.68|1101.39|1098.89|1101.18|1098.68|0
1673887500000|2023-01-16 16:45:00|1100.97|1098.47|1100.97|1098.47|1101.18|1098.68|1100.97|1098.47|0
1673887800000|2023-01-16 16:50:00|1100.77|1098.27|1100.56|1098.06|1100.77|1098.27|1100.56|1098.06|0
1673888100000|2023-01-16 16:55:00|1100.77|1098.27|1100.57|1098.07|1100.77|1098.27|1100.56|1098.06|0
1673888400000|2023-01-16 17:00:00|1100.56|1098.06|1100.77|1098.27|1100.77|1098.27|1100.35|1097.85|0
1673888700000|2023-01-16 17:05:00|1100.57|1098.07|1100.56|1098.06|1100.57|1098.07|1100.56|1098.06|0
1673889000000|2023-01-16 17:10:00|1100.77|1098.27|1100.77|1098.27|1100.97|1098.47|1100.56|1098.06|0
1673889300000|2023-01-16 17:15:00|1100.56|1098.06|1100.77|1098.27|1100.77|1098.27|1100.56|1098.06|0
1673889600000|2023-01-16 17:20:00|1100.97|1098.47|1100.76|1098.26|1100.97|1098.47|1100.76|1098.26|0
1673889900000|2023-01-16 17:25:00|1100.77|1098.27|1100.76|1098.26|1100.97|1098.47|1100.56|1098.06|0
1673890200000|2023-01-16 17:30:00|1100.56|1098.06|1100.77|1098.27|1100.98|1098.48|1100.56|1098.06|0
1673890500000|2023-01-16 17:35:00|1100.67|1098.17|1100.99|1098.49|1100.99|1098.49|1100.57|1098.07|0
1673890800000|2023-01-16 17:40:00|1100.78|1098.28|1100.55|1098.05|1100.78|1098.28|1100.55|1098.05|0
1673891100000|2023-01-16 17:45:00|1100.56|1098.06|1100.34|1097.84|1100.56|1098.06|1100.34|1097.84|0
1673891400000|2023-01-16 17:50:00|1100.55|1098.05|1100.35|1097.85|1100.55|1098.05|1100.34|1097.84|0
1673891700000|2023-01-16 17:55:00|1100.34|1097.84|1100.35|1097.85|1100.55|1098.05|1100.34|1097.84|0
1673892000000|2023-01-16 18:00:00|1100.34|1097.84|1100.34|1097.84|1100.55|1098.05|1100.34|1097.84|0
1673892300000|2023-01-16 18:05:00|1100.44|1097.94|1100.76|1098.26|1100.76|1098.26|1100.34|1097.84|0
1673892600000|2023-01-16 18:10:00|1100.86|1098.36|1100.97|1098.47|1100.97|1098.47|1100.76|1098.26|0
1673892900000|2023-01-16 18:15:00|1100.77|1098.27|1100.76|1098.26|1100.77|1098.27|1100.76|1098.26|0
1673893200000|2023-01-16 18:20:00|1100.56|1098.06|1100.55|1098.05|1100.56|1098.06|1100.55|1098.05|0
1673894100000|2023-01-16 18:35:00|1100.35|1097.85|1100.55|1098.05|1100.55|1098.05|1100.34|1097.84|0
1673894700000|2023-01-16 18:45:00|1100.65|1098.15|1100.66|1098.16|1100.66|1098.16|1100.65|1098.15|0
1673895000000|2023-01-16 18:50:00|1100.76|1098.26|1100.76|1098.26|1100.97|1098.47|1100.76|1098.26|0
1673895300000|2023-01-16 18:55:00|1100.56|1098.06|1100.34|1097.84|1100.56|1098.06|1100.34|1097.84|0
1673895600000|2023-01-16 19:00:00|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|0
1673899500000|2023-01-16 20:05:00|1100.35|1097.85|1100.45|1097.95|1100.55|1098.05|1100.34|1097.84|0
1673899800000|2023-01-16 20:10:00|1100.55|1098.05|1100.66|1098.16|1100.66|1098.16|1100.55|1098.05|0
1673900100000|2023-01-16 20:15:00|1100.55|1098.05|1100.45|1097.95|1100.55|1098.05|1100.45|1097.95|0
1673900400000|2023-01-16 20:20:00|1100.55|1098.05|1100.45|1097.95|1100.55|1098.05|1100.34|1097.84|0
1673900700000|2023-01-16 20:25:00|1100.34|1097.84|1100.45|1097.95|1100.45|1097.95|1100.34|1097.84|0
1673901000000|2023-01-16 20:30:00|1100.55|1098.05|1100.34|1097.84|1100.55|1098.05|1100.34|1097.84|0
1673901300000|2023-01-16 20:35:00|1100.44|1097.94|1100.45|1097.95|1100.55|1098.05|1100.44|1097.94|0
1673901600000|2023-01-16 20:40:00|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|1100.55|1098.05|0
1673902200000|2023-01-16 20:50:00|1100.45|1097.95|1100.55|1098.05|1100.55|1098.05|1100.34|1097.84|0
1673902500000|2023-01-16 20:55:00|1100.35|1097.85|1099.72|1097.22|1100.45|1097.95|1099.71|1097.21|0
1673902800000|2023-01-16 21:00:00|1099.92|1097.42|1099.92|1097.42|1099.92|1097.42|1099.92|1097.42|0
1673905200000|2023-01-16 21:40:00|1099.88|1097.38|1099.92|1097.42|1099.92|1097.42|1099.88|1097.38|0
1673906100000|2023-01-16 21:55:00|1100.01|1097.51|1100.01|1097.51|1100.01|1097.51|1100.01|1097.51|0
1673910000000|2023-01-16 23:00:00|1100.02|1097.52|1101.17|1098.67|1101.21|1098.71|1100.02|1097.52|0
1673910300000|2023-01-16 23:05:00|1101.19|1098.69|1101.08|1098.58|1101.49|1098.99|1101.08|1098.58|0
1673910600000|2023-01-16 23:10:00|1101.09|1098.59|1101.25|1098.75|1101.36|1098.86|1100.98|1098.48|0
1673910900000|2023-01-16 23:15:00|1101.26|1098.76|1101.36|1098.86|1101.64|1099.14|1101.26|1098.76|0
1673911200000|2023-01-16 23:20:00|1101.32|1098.82|1101.13|1098.63|1101.36|1098.86|1101.08|1098.58|0
1673911500000|2023-01-16 23:25:00|1101.15|1098.65|1101.25|1098.75|1101.32|1098.82|1101.08|1098.58|0
1673911800000|2023-01-16 23:30:00|1101.26|1098.76|1101.4|1098.9|1101.55|1099.05|1101.26|1098.76|0
1673912100000|2023-01-16 23:35:00|1101.42|1098.92|1101.49|1098.99|1101.49|1098.99|1101.32|1098.82|0
1673912400000|2023-01-16 23:40:00|1101.47|1098.97|1101.45|1098.95|1101.49|1098.99|1101.36|1098.86|0
1673912700000|2023-01-16 23:45:00|1101.44|1098.94|1101.02|1098.52|1101.49|1098.99|1101.02|1098.52|0
1673913000000|2023-01-16 23:50:00|1100.98|1098.48|1100.98|1098.48|1101.08|1098.58|1100.89|1098.39|0
1673913300000|2023-01-16 23:55:00|1101|1098.5|1101.02|1098.52|1101.15|1098.65|1100.98|1098.48|0
1673913600000|2023-01-17 00:00:00|1101.08|1098.58|1100.47|1097.97|1101.17|1098.67|1100.32|1097.82|0
1673913900000|2023-01-17 00:05:00|1100.45|1097.95|1100.98|1098.48|1100.98|1098.48|1100.3|1097.8|0
1673914200000|2023-01-17 00:10:00|1100.96|1098.46|1101.49|1098.99|1101.83|1099.33|1100.94|1098.44|0
1673914500000|2023-01-17 00:15:00|1101.51|1099.01|1101.2|1098.7|1101.92|1099.42|1101.2|1098.7|0
1673914800000|2023-01-17 00:20:00|1101.21|1098.71|1100.99|1098.49|1101.41|1098.91|1100.58|1098.08|0
1673915100000|2023-01-17 00:25:00|1101|1098.5|1100.99|1098.49|1101.2|1098.7|1100.99|1098.49|0
1673915400000|2023-01-17 00:30:00|1100.78|1098.28|1100.78|1098.28|1100.99|1098.49|1100.78|1098.28|0
1673915700000|2023-01-17 00:35:00|1100.99|1098.49|1100.99|1098.49|1101|1098.5|1100.78|1098.28|0
1673916300000|2023-01-17 00:45:00|1100.78|1098.28|1100.99|1098.49|1100.99|1098.49|1100.78|1098.28|0
1673916600000|2023-01-17 00:50:00|1100.98|1098.48|1100.99|1098.49|1100.99|1098.49|1100.78|1098.28|0
1673916900000|2023-01-17 00:55:00|1100.78|1098.28|1100.78|1098.28|1100.78|1098.28|1100.78|1098.28|0
1673917200000|2023-01-17 01:00:00|1100.88|1098.38|1101.4|1098.9|1101.4|1098.9|1100.78|1098.28|0
1673917500000|2023-01-17 01:05:00|1101.2|1098.7|1100.99|1098.49|1101.4|1098.9|1100.99|1098.49|0
1673917800000|2023-01-17 01:10:00|1101.2|1098.7|1100.36|1097.86|1101.2|1098.7|1100.36|1097.86|0
1673918100000|2023-01-17 01:15:00|1100.35|1097.85|1100.77|1098.27|1100.98|1098.48|1100.35|1097.85|0
1673918400000|2023-01-17 01:20:00|1100.97|1098.47|1100.77|1098.27|1100.98|1098.48|1100.77|1098.27|0
1673919000000|2023-01-17 01:30:00|1100.76|1098.26|1100.76|1098.26|1100.98|1098.48|1100.55|1098.05|0
1673919300000|2023-01-17 01:35:00|1100.56|1098.06|1101.18|1098.68|1101.18|1098.68|1100.55|1098.05|0
1673919600000|2023-01-17 01:40:00|1101.38|1098.88|1101.18|1098.68|1101.39|1098.89|1100.97|1098.47|0
1673919900000|2023-01-17 01:45:00|1101.17|1098.67|1100.76|1098.26|1101.18|1098.68|1100.76|1098.26|0
1673920200000|2023-01-17 01:50:00|1100.55|1098.05|1100.34|1097.84|1100.76|1098.26|1100.13|1097.63|0
1673920500000|2023-01-17 01:55:00|1100.35|1097.85|1100.13|1097.63|1100.35|1097.85|1100.13|1097.63|0
1673920800000|2023-01-17 02:00:00|1100.14|1097.64|1100.97|1098.47|1100.97|1098.47|1100.13|1097.63|0
1673921100000|2023-01-17 02:05:00|1100.87|1098.37|1101.97|1099.47|1102.97|1100.47|1100.87|1098.37|0
1673921400000|2023-01-17 02:10:00|1101.87|1099.37|1101.56|1099.06|1101.97|1099.47|1101.55|1099.05|0
1673921700000|2023-01-17 02:15:00|1101.55|1099.05|1101.34|1098.84|1101.56|1099.06|1101.24|1098.74|0
1673922000000|2023-01-17 02:20:00|1101.33|1098.83|1101.33|1098.83|1101.34|1098.84|1101.13|1098.63|0
1673922300000|2023-01-17 02:25:00|1101.12|1098.62|1100.91|1098.41|1101.12|1098.62|1100.91|1098.41|0
1673922600000|2023-01-17 02:30:00|1100.9|1098.4|1100.71|1098.21|1100.91|1098.41|1100.7|1098.2|0
1673922900000|2023-01-17 02:35:00|1100.7|1098.2|1100.81|1098.31|1100.91|1098.41|1100.49|1097.99|0
1673923200000|2023-01-17 02:40:00|1100.91|1098.41|1100.29|1097.79|1100.92|1098.42|1100.29|1097.79|0
1673923500000|2023-01-17 02:45:00|1100.49|1097.99|1100.71|1098.21|1100.71|1098.21|1100.49|1097.99|0
1673923800000|2023-01-17 02:50:00|1100.7|1098.2|1100.7|1098.2|1100.71|1098.21|1100.7|1098.2|0
1673924100000|2023-01-17 02:55:00|1100.81|1098.31|1100.91|1098.41|1100.91|1098.41|1100.81|1098.31|0
1673924400000|2023-01-17 03:00:00|1100.92|1098.42|1101.12|1098.62|1101.13|1098.63|1100.91|1098.41|0
1673924700000|2023-01-17 03:05:00|1101.13|1098.63|1100.92|1098.42|1101.13|1098.63|1100.91|1098.41|0
1673925000000|2023-01-17 03:10:00|1100.91|1098.41|1100.49|1097.99|1100.92|1098.42|1100.28|1097.78|0
1673925300000|2023-01-17 03:15:00|1100.5|1098|1100.6|1098.1|1100.7|1098.2|1100.29|1097.79|0
1673925600000|2023-01-17 03:20:00|1100.7|1098.2|1100.92|1098.42|1100.92|1098.42|1100.7|1098.2|0
1673925900000|2023-01-17 03:25:00|1100.71|1098.21|1100.92|1098.42|1100.92|1098.42|1100.71|1098.21|0
1673926200000|2023-01-17 03:30:00|1100.71|1098.21|1100.82|1098.32|1100.92|1098.42|1100.71|1098.21|0
1673926500000|2023-01-17 03:35:00|1100.71|1098.21|1100.71|1098.21|1100.71|1098.21|1100.61|1098.11|0
1673926800000|2023-01-17 03:40:00|1100.72|1098.22|1100.72|1098.22|1100.92|1098.42|1100.71|1098.21|0
1673927100000|2023-01-17 03:45:00|1100.92|1098.42|1100.72|1098.22|1100.92|1098.42|1100.71|1098.21|0
1673927400000|2023-01-17 03:50:00|1100.71|1098.21|1100.71|1098.21|1100.71|1098.21|1100.5|1098|0
1673927700000|2023-01-17 03:55:00|1100.61|1098.11|1100.71|1098.21|1100.71|1098.21|1100.5|1098|0
1673928300000|2023-01-17 04:05:00|1100.82|1098.32|1100.5|1098|1100.92|1098.42|1100.5|1098|0
1673928600000|2023-01-17 04:10:00|1100.71|1098.21|1100.5|1098|1100.71|1098.21|1100.5|1098|0
1673928900000|2023-01-17 04:15:00|1100.49|1097.99|1100.71|1098.21|1100.71|1098.21|1100.29|1097.79|0
1673929200000|2023-01-17 04:20:00|1100.92|1098.42|1100.92|1098.42|1100.92|1098.42|1100.82|1098.32|0
1673929500000|2023-01-17 04:25:00|1100.71|1098.21|1100.92|1098.42|1100.92|1098.42|1100.71|1098.21|0
1673929800000|2023-01-17 04:30:00|1100.91|1098.41|1100.71|1098.21|1100.92|1098.42|1100.71|1098.21|0
1673930400000|2023-01-17 04:40:00|1100.72|1098.22|1100.71|1098.21|1100.72|1098.22|1100.71|1098.21|0
1673930700000|2023-01-17 04:45:00|1100.5|1098|1100.5|1098|1100.51|1098.01|1100.5|1098|0
1673931000000|2023-01-17 04:50:00|1100.51|1098.01|1100.51|1098.01|1100.51|1098.01|1100.5|1098|0
1673931300000|2023-01-17 04:55:00|1100.71|1098.21|1100.5|1098|1100.71|1098.21|1100.5|1098|0
1673931600000|2023-01-17 05:00:00|1100.71|1098.21|1100.5|1098|1100.71|1098.21|1100.5|1098|0
1673931900000|2023-01-17 05:05:00|1100.4|1097.9|1100.5|1098|1100.51|1098.01|1100.29|1097.79|0
1673932200000|2023-01-17 05:10:00|1100.3|1097.8|1100.3|1097.8|1100.3|1097.8|1100.3|1097.8|0
1673932500000|2023-01-17 05:15:00|1100.19|1097.69|1100.09|1097.59|1100.19|1097.69|1100.09|1097.59|0
1673932800000|2023-01-17 05:20:00|1100.08|1097.58|1099.88|1097.38|1100.08|1097.58|1099.88|1097.38|0
1673933100000|2023-01-17 05:25:00|1099.87|1097.37|1099.67|1097.17|1099.88|1097.38|1099.67|1097.17|0
1673933400000|2023-01-17 05:30:00|1100.08|1097.58|1100.08|1097.58|1100.09|1097.59|1099.87|1097.37|0
1673933700000|2023-01-17 05:35:00|1099.98|1097.48|1099.87|1097.37|1100.08|1097.58|1099.87|1097.37|0
1673934000000|2023-01-17 05:40:00|1100.08|1097.58|1101.08|1098.58|1101.08|1098.58|1100.08|1097.58|0
1673934300000|2023-01-17 05:45:00|1100.87|1098.37|1100.87|1098.37|1100.87|1098.37|1100.87|1098.37|0
1673934600000|2023-01-17 05:50:00|1101.08|1098.58|1100.88|1098.38|1101.08|1098.58|1100.88|1098.38|0
1673934900000|2023-01-17 05:55:00|1100.98|1098.48|1101.09|1098.59|1101.09|1098.59|1100.87|1098.37|0
1673935200000|2023-01-17 06:00:00|1101.19|1098.69|1101.71|1099.21|1101.71|1099.21|1101.19|1098.69|0
1673935500000|2023-01-17 06:05:00|1101.92|1099.42|1101.91|1099.41|1101.92|1099.42|1101.91|1099.41|0
1673935800000|2023-01-17 06:10:00|1101.92|1099.42|1101.71|1099.21|1101.92|1099.42|1101.71|1099.21|0
1673936100000|2023-01-17 06:15:00|1101.81|1099.31|1101.91|1099.41|1101.91|1099.41|1101.81|1099.31|0
1673936400000|2023-01-17 06:20:00|1101.71|1099.21|1101.71|1099.21|1101.71|1099.21|1101.7|1099.2|0
1673936700000|2023-01-17 06:25:00|1101.91|1099.41|1101.71|1099.21|1101.91|1099.41|1101.7|1099.2|0
1673937000000|2023-01-17 06:30:00|1101.7|1099.2|1101.7|1099.2|1101.71|1099.21|1101.7|1099.2|0
1673937300000|2023-01-17 06:35:00|1101.49|1098.99|1100.49|1097.99|1101.49|1098.99|1100.49|1097.99|0
1673937600000|2023-01-17 06:40:00|1100.5|1098|1100.49|1097.99|1100.7|1098.2|1100.29|1097.79|0
1673937900000|2023-01-17 06:45:00|1100.39|1097.89|1100.07|1097.57|1100.39|1097.89|1100.07|1097.57|0
1673938200000|2023-01-17 06:50:00|1099.97|1097.47|1099.87|1097.37|1099.97|1097.47|1099.86|1097.36|0
1673938500000|2023-01-17 06:55:00|1099.97|1097.47|1099.07|1096.57|1100.07|1097.57|1099.07|1096.57|0
1673938800000|2023-01-17 07:00:00|1099.18|1096.68|1099.69|1097.19|1099.89|1097.39|1098.86|1096.36|0
1673939100000|2023-01-17 07:05:00|1099.89|1097.39|1100.31|1097.81|1100.52|1098.02|1099.69|1097.19|0
1673939400000|2023-01-17 07:10:00|1100.3|1097.8|1100.31|1097.81|1100.31|1097.81|1100.3|1097.8|0
1673939700000|2023-01-17 07:15:00|1100.32|1097.82|1100.73|1098.23|1100.94|1098.44|1100.31|1097.81|0
1673940000000|2023-01-17 07:20:00|1100.63|1098.13|1100.92|1098.42|1100.92|1098.42|1100.52|1098.02|0
1673940300000|2023-01-17 07:25:00|1100.93|1098.43|1101.13|1098.63|1101.34|1098.84|1100.71|1098.21|0
1673940600000|2023-01-17 07:30:00|1101.34|1098.84|1100.3|1097.8|1101.34|1098.84|1100.29|1097.79|0
1673940900000|2023-01-17 07:35:00|1100.5|1098|1100.3|1097.8|1100.51|1098.01|1100.09|1097.59|0
1673941200000|2023-01-17 07:40:00|1100.09|1097.59|1100.1|1097.6|1100.31|1097.81|1100.09|1097.59|0
1673941500000|2023-01-17 07:45:00|1100.3|1097.8|1100.31|1097.81|1100.31|1097.81|1100.3|1097.8|0
1673941800000|2023-01-17 07:50:00|1100.11|1097.61|1100.31|1097.81|1100.31|1097.81|1100.1|1097.6|0
1673942100000|2023-01-17 07:55:00|1100.42|1097.92|1100.21|1097.71|1100.52|1098.02|1100.21|1097.71|0
1673942400000|2023-01-17 08:00:00|1100.11|1097.61|1100.76|1100.26|1101.14|1100.61|1098.81|1097.61|46
1673942700000|2023-01-17 08:05:00|1100.81|1100.31|1101.91|1101.41|1102.11|1101.61|1100.41|1099.91|6
1673943000000|2023-01-17 08:10:00|1101.76|1101.26|1101.71|1101.21|1102.21|1101.71|1100.71|1100.21|0
1673943300000|2023-01-17 08:15:00|1101.86|1101.36|1101.46|1100.96|1102.46|1101.96|1101.46|1100.96|0
1673943600000|2023-01-17 08:20:00|1101.41|1100.91|1102.11|1101.61|1102.36|1101.86|1101.36|1100.86|0
1673943900000|2023-01-17 08:25:00|1102.01|1101.51|1101.11|1100.61|1102.51|1102.01|1101.11|1100.61|13
1673944200000|2023-01-17 08:30:00|1101.16|1100.66|1098.66|1098.16|1101.16|1100.66|1098.26|1097.76|0
1673944500000|2023-01-17 08:35:00|1098.71|1098.21|1098.46|1097.96|1098.86|1098.36|1097.91|1097.41|0
1673944800000|2023-01-17 08:40:00|1098.51|1098.01|1097.76|1097.26|1099.11|1098.61|1097.56|1097.06|0
1673945100000|2023-01-17 08:45:00|1097.71|1097.21|1099.61|1099.11|1099.81|1099.31|1097.71|1097.21|10
1673945400000|2023-01-17 08:50:00|1099.67|1099.17|1100.87|1100.37|1101.02|1100.52|1099.67|1099.17|0
1673945700000|2023-01-17 08:55:00|1100.92|1100.42|1100.22|1099.72|1101.12|1100.62|1100.02|1099.52|3
1673946000000|2023-01-17 09:00:00|1100.12|1099.62|1100.12|1099.62|1100.22|1099.72|1099.37|1098.87|2
1673946300000|2023-01-17 09:05:00|1100.17|1099.67|1100.02|1099.52|1100.92|1100.42|1100.02|1099.52|10
1673946600000|2023-01-17 09:10:00|1099.97|1099.47|1101.27|1100.77|1101.72|1101.22|1099.82|1099.32|0
1673946900000|2023-01-17 09:15:00|1101.32|1100.82|1101.77|1101.27|1101.77|1101.27|1101.12|1100.62|0
1673947200000|2023-01-17 09:20:00|1101.82|1101.32|1101.02|1100.52|1101.92|1101.42|1100.72|1100.22|0
1673947500000|2023-01-17 09:25:00|1101.07|1100.57|1100.87|1100.37|1101.27|1100.77|1100.07|1099.57|0
1673947800000|2023-01-17 09:30:00|1100.92|1100.42|1100.07|1099.57|1100.92|1100.42|1099.87|1099.37|0
1673948100000|2023-01-17 09:35:00|1100.12|1099.62|1100.02|1099.52|1100.82|1100.32|1099.82|1099.32|857
1673948400000|2023-01-17 09:40:00|1100.07|1099.57|1099.12|1098.62|1100.07|1099.57|1098.97|1098.47|0
1673948700000|2023-01-17 09:45:00|1099.17|1098.67|1098.67|1098.17|1099.62|1099.12|1098.62|1098.12|0
1673949000000|2023-01-17 09:50:00|1098.62|1098.12|1097.27|1096.77|1098.62|1098.12|1097.02|1096.52|0
1673949300000|2023-01-17 09:55:00|1097.22|1096.72|1098.02|1097.52|1098.07|1097.57|1096.82|1096.32|0
1673949600000|2023-01-17 10:00:00|1098.12|1097.62|1098.32|1097.82|1098.57|1098.07|1097.82|1097.32|0
1673949900000|2023-01-17 10:05:00|1098.37|1097.87|1097.77|1097.27|1098.42|1097.92|1097.72|1097.22|0
1673950200000|2023-01-17 10:10:00|1097.67|1097.17|1096.92|1096.42|1097.67|1097.17|1096.72|1096.22|0
1673950500000|2023-01-17 10:15:00|1096.97|1096.47|1096.42|1095.92|1097.27|1096.77|1095.92|1095.42|1
1673950800000|2023-01-17 10:20:00|1096.37|1095.87|1095.67|1095.17|1096.77|1096.27|1094.97|1094.47|10
1673951100000|2023-01-17 10:25:00|1095.72|1095.22|1095.52|1095.02|1095.87|1095.37|1095.47|1094.97|1
1673951400000|2023-01-17 10:30:00|1095.47|1094.97|1095.42|1094.92|1096.17|1095.67|1095.27|1094.77|0
1673951700000|2023-01-17 10:35:00|1095.37|1094.87|1093.92|1093.42|1095.37|1094.87|1093.22|1092.72|10
1673952000000|2023-01-17 10:40:00|1093.97|1093.47|1094.57|1094.07|1094.72|1094.22|1093.87|1093.37|0
1673952300000|2023-01-17 10:45:00|1094.52|1094.02|1094.87|1094.37|1094.97|1094.47|1094.17|1093.67|0
1673952600000|2023-01-17 10:50:00|1094.82|1094.32|1094.77|1094.27|1094.97|1094.47|1094.22|1093.72|0
1673952900000|2023-01-17 10:55:00|1094.72|1094.22|1094.42|1093.92|1095.37|1094.87|1094.42|1093.92|0
1673953200000|2023-01-17 11:00:00|1094.32|1093.82|1094.57|1094.07|1094.87|1094.37|1093.97|1093.47|2
1673953500000|2023-01-17 11:05:00|1094.47|1093.97|1095.72|1095.22|1095.77|1095.27|1094.37|1093.87|4
1673953800000|2023-01-17 11:10:00|1095.67|1095.17|1095.47|1094.97|1095.97|1095.47|1095.32|1094.82|0
1673954100000|2023-01-17 11:15:00|1095.52|1095.02|1097.07|1096.57|1097.12|1096.62|1095.47|1094.97|3
1673954400000|2023-01-17 11:20:00|1097.12|1096.62|1095.92|1095.42|1097.12|1096.62|1095.77|1095.27|0
1673954700000|2023-01-17 11:25:00|1095.87|1095.37|1095.57|1095.07|1095.87|1095.37|1095.42|1094.92|0
1673955000000|2023-01-17 11:30:00|1095.52|1095.02|1094.47|1093.97|1095.52|1095.02|1094.32|1093.82|0
1673955300000|2023-01-17 11:35:00|1094.52|1094.02|1094.17|1093.67|1094.97|1094.47|1094.07|1093.57|2
1673955600000|2023-01-17 11:40:00|1094.07|1093.57|1095.12|1094.62|1095.17|1094.67|1093.97|1093.47|3
1673955900000|2023-01-17 11:45:00|1095.07|1094.57|1095.02|1094.52|1095.47|1094.97|1094.97|1094.47|1
1673956200000|2023-01-17 11:50:00|1094.92|1094.42|1095.22|1094.72|1095.37|1094.87|1094.82|1094.32|2
1673956500000|2023-01-17 11:55:00|1095.27|1094.77|1095.17|1094.67|1095.67|1095.17|1095.17|1094.67|1
1673956800000|2023-01-17 12:00:00|1095.12|1094.62|1094.92|1094.42|1095.67|1095.17|1094.67|1094.17|1
1673957100000|2023-01-17 12:05:00|1094.87|1094.37|1095.62|1095.12|1095.67|1095.17|1094.57|1094.07|2
1673957400000|2023-01-17 12:10:00|1095.67|1095.17|1096.32|1095.82|1096.32|1095.82|1095.67|1095.17|0
1673957700000|2023-01-17 12:15:00|1096.37|1095.87|1097.82|1097.32|1097.87|1097.37|1096.37|1095.87|0
1673958000000|2023-01-17 12:20:00|1097.77|1097.27|1097.67|1097.17|1098.22|1097.72|1097.57|1097.07|0
1673958300000|2023-01-17 12:25:00|1097.72|1097.22|1098.07|1097.57|1098.17|1097.67|1097.37|1096.87|0
1673958600000|2023-01-17 12:30:00|1098.02|1097.52|1098.72|1098.22|1098.82|1098.32|1097.32|1096.82|0
1673958900000|2023-01-17 12:35:00|1098.77|1098.27|1098.72|1098.22|1098.97|1098.47|1098.57|1098.07|0
1673959200000|2023-01-17 12:40:00|1098.63|1098.13|1098.73|1098.23|1099.03|1098.53|1098.48|1097.98|0
1673959500000|2023-01-17 12:45:00|1098.83|1098.33|1098.83|1098.33|1098.83|1098.33|1098.23|1097.73|0
1673959800000|2023-01-17 12:50:00|1098.78|1098.28|1099.53|1099.03|1099.58|1099.08|1098.78|1098.28|1
1673960100000|2023-01-17 12:55:00|1099.48|1098.98|1100.18|1099.68|1100.23|1099.73|1099.28|1098.78|0
1673960400000|2023-01-17 13:00:00|1100.23|1099.73|1100.68|1100.18|1101.28|1100.78|1100.08|1099.58|0
1673960700000|2023-01-17 13:05:00|1100.78|1100.28|1100.48|1099.98|1100.93|1100.43|1100.23|1099.73|0
1673961000000|2023-01-17 13:10:00|1100.43|1099.93|1101.43|1100.93|1101.43|1100.93|1100.38|1099.88|0
1673961300000|2023-01-17 13:15:00|1101.38|1100.88|1102.63|1102.13|1102.93|1102.43|1101.38|1100.88|0
1673961600000|2023-01-17 13:20:00|1102.58|1102.08|1103.43|1102.93|1103.58|1103.08|1102.43|1101.93|0
1673961900000|2023-01-17 13:25:00|1103.38|1102.88|1101.73|1101.23|1103.48|1102.98|1101.73|1101.23|15
1673962200000|2023-01-17 13:30:00|1101.68|1101.18|1101.98|1101.48|1102.18|1101.68|1101.53|1101.03|400
1673962500000|2023-01-17 13:35:00|1101.93|1101.43|1102.98|1102.48|1103.18|1102.68|1101.93|1101.43|0
1673962800000|2023-01-17 13:40:00|1103.03|1102.53|1102.98|1102.48|1103.13|1102.63|1102.23|1101.73|0
1673963100000|2023-01-17 13:45:00|1102.93|1102.43|1103.98|1103.48|1103.98|1103.48|1102.93|1102.43|0
1673963400000|2023-01-17 13:50:00|1104.03|1103.53|1103.18|1102.68|1104.03|1103.53|1103.18|1102.68|0
1673963700000|2023-01-17 13:55:00|1103.13|1102.63|1103.63|1103.13|1104.28|1103.78|1103.13|1102.63|1
1673964000000|2023-01-17 14:00:00|1103.58|1103.08|1103.73|1103.23|1104.43|1103.93|1103.58|1103.08|0
1673964300000|2023-01-17 14:05:00|1103.68|1103.18|1104.18|1103.68|1104.18|1103.68|1103.48|1102.98|57
1673964600000|2023-01-17 14:10:00|1104.13|1103.63|1105.33|1104.83|1105.48|1104.98|1104.13|1103.63|0
1673964900000|2023-01-17 14:15:00|1105.28|1104.78|1105.83|1105.33|1105.93|1105.43|1104.98|1104.48|1
1673965200000|2023-01-17 14:20:00|1105.88|1105.38|1105.98|1105.48|1106.53|1106.03|1105.43|1104.93|38
1673965500000|2023-01-17 14:25:00|1105.93|1105.43|1106.33|1105.83|1107.08|1106.58|1105.93|1105.43|8
1673965800000|2023-01-17 14:30:00|1106.28|1105.78|1105.68|1105.18|1106.78|1106.28|1105.23|1104.73|6
1673966100000|2023-01-17 14:35:00|1105.58|1105.08|1106.33|1105.83|1106.58|1106.08|1105.58|1105.08|0
1673966400000|2023-01-17 14:40:00|1106.28|1105.78|1108.43|1107.93|1108.78|1108.28|1106.03|1105.53|6
1673966700000|2023-01-17 14:45:00|1108.38|1107.88|1110.98|1110.48|1110.98|1110.48|1107.83|1107.33|2
1673967000000|2023-01-17 14:50:00|1111.03|1110.53|1112.78|1112.28|1112.83|1112.33|1110.98|1110.48|0
1673967300000|2023-01-17 14:55:00|1112.73|1112.23|1111.78|1111.28|1112.88|1112.38|1110.93|1110.43|2
1673967600000|2023-01-17 15:00:00|1111.73|1111.23|1111.88|1111.38|1112.13|1111.63|1111.03|1110.53|92
1673967900000|2023-01-17 15:05:00|1111.93|1111.43|1111.28|1110.78|1112.28|1111.78|1110.38|1109.88|5
1673968200000|2023-01-17 15:10:00|1111.39|1110.89|1109.89|1109.39|1111.94|1111.44|1109.74|1109.24|3
1673968500000|2023-01-17 15:15:00|1109.84|1109.34|1112.17|1109.67|1112.17|1111.29|1109.69|1109.19|78
1673968800000|2023-01-17 15:20:00|1112.18|1109.68|1111.57|1109.07|1112.61|1110.11|1111.36|1108.86|0
1673969100000|2023-01-17 15:25:00|1111.78|1109.28|1110.73|1108.23|1111.78|1109.28|1110.11|1107.61|0
1673969400000|2023-01-17 15:30:00|1110.74|1108.24|1110.3|1107.8|1111.15|1108.65|1109.26|1106.76|0
1673969700000|2023-01-17 15:35:00|1110.09|1107.59|1110.27|1107.77|1110.71|1108.21|1109.87|1107.37|0
1673970000000|2023-01-17 15:40:00|1110.28|1107.78|1110.03|1107.53|1110.28|1107.78|1109.18|1106.68|0
1673970300000|2023-01-17 15:45:00|1109.83|1107.33|1109.83|1107.33|1110.05|1107.55|1109.61|1107.11|0
1673970600000|2023-01-17 15:50:00|1110.04|1107.54|1109.41|1106.91|1110.04|1107.54|1109.18|1106.68|0
1673970900000|2023-01-17 15:55:00|1109.2|1106.7|1109.61|1107.11|1109.62|1107.12|1108.16|1105.66|0
1673971200000|2023-01-17 16:00:00|1109.41|1106.91|1110.02|1107.52|1110.04|1107.54|1109.41|1106.91|0
1673971500000|2023-01-17 16:05:00|1109.81|1107.31|1109.79|1107.29|1110|1107.5|1109.36|1106.86|0
1673971800000|2023-01-17 16:10:00|1109.58|1107.08|1109.35|1106.85|1109.58|1107.08|1108.93|1106.43|0
1673972100000|2023-01-17 16:15:00|1109.36|1106.86|1108.95|1106.45|1109.56|1107.06|1108.94|1106.44|0
1673972400000|2023-01-17 16:20:00|1108.94|1106.44|1108.31|1105.81|1108.95|1106.45|1108.1|1105.6|0
1673972700000|2023-01-17 16:25:00|1108.3|1105.8|1109.99|1107.49|1110|1107.5|1108.3|1105.8|0
1673973000000|2023-01-17 16:30:00|1109.78|1107.28|1110.62|1108.12|1111.04|1108.54|1109.78|1107.28|0
1673973300000|2023-01-17 16:35:00|1110.82|1108.32|1111.04|1108.54|1111.04|1108.54|1110.4|1107.9|0
1673973600000|2023-01-17 16:40:00|1111.05|1108.55|1111.24|1108.74|1111.46|1108.96|1111.03|1108.53|0
1673973900000|2023-01-17 16:45:00|1111.04|1108.54|1111.46|1108.96|1111.88|1109.38|1111.04|1108.54|0
1673974200000|2023-01-17 16:50:00|1111.67|1109.17|1111.04|1108.54|1111.67|1109.17|1111.04|1108.54|0
1673974500000|2023-01-17 16:55:00|1111.25|1108.75|1111.46|1108.96|1111.47|1108.97|1110.83|1108.33|0
1673974800000|2023-01-17 17:00:00|1111.47|1108.97|1111.69|1109.19|1111.89|1109.39|1111.05|1108.55|0
1673975100000|2023-01-17 17:05:00|1111.68|1109.18|1111.25|1108.75|1111.69|1109.19|1111.25|1108.75|0
1673975400000|2023-01-17 17:10:00|1111.24|1108.74|1111.24|1108.74|1111.46|1108.96|1111.24|1108.74|0
1673975700000|2023-01-17 17:15:00|1111.03|1108.53|1111.03|1108.53|1111.25|1108.75|1111.02|1108.52|0
1673976000000|2023-01-17 17:20:00|1111.23|1108.73|1110.81|1108.31|1111.24|1108.74|1110.81|1108.31|0
1673976300000|2023-01-17 17:25:00|1110.82|1108.32|1110.81|1108.31|1111.02|1108.52|1110.59|1108.09|0
1673976600000|2023-01-17 17:30:00|1110.8|1108.3|1111.03|1108.53|1111.24|1108.74|1110.8|1108.3|0
1673976900000|2023-01-17 17:35:00|1111.24|1108.74|1111.24|1108.74|1111.46|1108.96|1111.03|1108.53|0
1673977200000|2023-01-17 17:40:00|1111.25|1108.75|1111.03|1108.53|1111.25|1108.75|1111.03|1108.53|0
1673977500000|2023-01-17 17:45:00|1111.24|1108.74|1111.24|1108.74|1111.45|1108.95|1111.02|1108.52|0
1673977800000|2023-01-17 17:50:00|1111.23|1108.73|1111.87|1109.37|1111.88|1109.38|1111.23|1108.73|0
1673978100000|2023-01-17 17:55:00|1111.67|1109.17|1111.66|1109.16|1111.88|1109.38|1111.65|1109.15|0
1673978400000|2023-01-17 18:00:00|1111.67|1109.17|1112.09|1109.59|1112.09|1109.59|1111.66|1109.16|0
1673978700000|2023-01-17 18:05:00|1112.08|1109.58|1111.87|1109.37|1112.09|1109.59|1111.87|1109.37|0
1673979000000|2023-01-17 18:10:00|1111.66|1109.16|1111.66|1109.16|1111.66|1109.16|1111.44|1108.94|0
1673979300000|2023-01-17 18:15:00|1111.76|1109.26|1111.88|1109.38|1111.88|1109.38|1111.66|1109.16|0
1673979600000|2023-01-17 18:20:00|1111.87|1109.37|1111.66|1109.16|1111.87|1109.37|1111.65|1109.15|0
1673979900000|2023-01-17 18:25:00|1111.67|1109.17|1111.87|1109.37|1111.87|1109.37|1111.45|1108.95|0
1673980200000|2023-01-17 18:30:00|1111.86|1109.36|1111.67|1109.17|1112.09|1109.59|1111.66|1109.16|0
1673980500000|2023-01-17 18:35:00|1111.66|1109.16|1112.11|1109.61|1112.11|1109.61|1111.66|1109.16|0
1673980800000|2023-01-17 18:40:00|1112.1|1109.6|1112.11|1109.61|1112.11|1109.61|1111.9|1109.4|0
1673981100000|2023-01-17 18:45:00|1112.1|1109.6|1111.9|1109.4|1112.1|1109.6|1111.68|1109.18|0
1673981400000|2023-01-17 18:50:00|1111.91|1109.41|1111.69|1109.19|1112.11|1109.61|1111.69|1109.19|0
1673981700000|2023-01-17 18:55:00|1111.68|1109.18|1111.69|1109.19|1111.9|1109.4|1111.68|1109.18|0
1673982000000|2023-01-17 19:00:00|1111.7|1109.2|1111.91|1109.41|1111.91|1109.41|1111.69|1109.19|0
1673982300000|2023-01-17 19:05:00|1112.12|1109.62|1111.9|1109.4|1112.12|1109.62|1111.9|1109.4|0
1673982600000|2023-01-17 19:10:00|1111.91|1109.41|1111.46|1108.96|1111.91|1109.41|1111.24|1108.74|0
1673982900000|2023-01-17 19:15:00|1111.45|1108.95|1111.03|1108.53|1111.46|1108.96|1110.6|1108.1|0
1673983200000|2023-01-17 19:20:00|1111.04|1108.54|1111.03|1108.53|1111.04|1108.54|1110.81|1108.31|0
1673983500000|2023-01-17 19:25:00|1111.24|1108.74|1111.23|1108.73|1111.44|1108.94|1111.02|1108.52|0
1673983800000|2023-01-17 19:30:00|1111.24|1108.74|1111.67|1109.17|1111.88|1109.38|1111.24|1108.74|0
1673984100000|2023-01-17 19:35:00|1111.88|1109.38|1111.89|1109.39|1112.1|1109.6|1111.88|1109.38|0
1673984400000|2023-01-17 19:40:00|1111.9|1109.4|1111.9|1109.4|1112.11|1109.61|1111.68|1109.18|0
1673984700000|2023-01-17 19:45:00|1111.69|1109.19|1111.69|1109.19|1111.69|1109.19|1111.48|1108.98|0
1673985000000|2023-01-17 19:50:00|1111.9|1109.4|1111.68|1109.18|1111.9|1109.4|1111.67|1109.17|0
1673985300000|2023-01-17 19:55:00|1111.67|1109.17|1111.46|1108.96|1111.68|1109.18|1111.24|1108.74|0
1673985600000|2023-01-17 20:00:00|1111.25|1108.75|1111.89|1109.39|1111.89|1109.39|1111.25|1108.75|0
1673985900000|2023-01-17 20:05:00|1111.68|1109.18|1111.67|1109.17|1111.88|1109.38|1111.67|1109.17|0
1673986200000|2023-01-17 20:10:00|1111.68|1109.18|1111.45|1108.95|1111.68|1109.18|1111.23|1108.73|0
1673986500000|2023-01-17 20:15:00|1111.44|1108.94|1111.66|1109.16|1111.67|1109.17|1111.44|1108.94|0
1673986800000|2023-01-17 20:20:00|1111.65|1109.15|1111.65|1109.15|1111.66|1109.16|1111.43|1108.93|0
1673987100000|2023-01-17 20:25:00|1111.66|1109.16|1111.65|1109.15|1111.87|1109.37|1111.65|1109.15|0
1673987400000|2023-01-17 20:30:00|1111.86|1109.36|1111.86|1109.36|1111.87|1109.37|1111.64|1109.14|0
1673987700000|2023-01-17 20:35:00|1111.65|1109.15|1111.45|1108.95|1111.87|1109.37|1111.45|1108.95|0
1673988000000|2023-01-17 20:40:00|1111.24|1108.74|1111.23|1108.73|1111.65|1109.15|1111.23|1108.73|0
1673988300000|2023-01-17 20:45:00|1111.22|1108.72|1111.21|1108.71|1111.23|1108.73|1111|1108.5|0
1673988600000|2023-01-17 20:50:00|1111.2|1108.7|1111|1108.5|1111.22|1108.72|1110.78|1108.28|0
1673988900000|2023-01-17 20:55:00|1111.01|1108.51|1111.33|1108.83|1111.44|1108.94|1111.01|1108.51|0
1673989200000|2023-01-17 21:00:00|1111.41|1108.91|1111.6|1109.1|1111.92|1109.42|1111.37|1108.87|0
1673989500000|2023-01-17 21:05:00|1111.56|1109.06|1111.31|1108.81|1111.56|1109.06|1111.26|1108.76|0
1673989800000|2023-01-17 21:10:00|1111.37|1108.87|1111.18|1108.68|1111.37|1108.87|1111.14|1108.64|0
1673990100000|2023-01-17 21:15:00|1111.22|1108.72|1111.26|1108.76|1111.37|1108.87|1111.22|1108.72|0
1673990400000|2023-01-17 21:20:00|1111.22|1108.72|1111.18|1108.68|1111.29|1108.79|1111.18|1108.68|0
1673990700000|2023-01-17 21:25:00|1111.22|1108.72|1111.18|1108.68|1111.22|1108.72|1111.18|1108.68|0
1673991000000|2023-01-17 21:30:00|1111.22|1108.72|1111.31|1108.81|1111.37|1108.87|1111.22|1108.72|0
1673991300000|2023-01-17 21:35:00|1111.26|1108.76|1111.26|1108.76|1111.37|1108.87|1111.22|1108.72|0
1673991600000|2023-01-17 21:40:00|1111.24|1108.74|1111.37|1108.87|1111.37|1108.87|1111.22|1108.72|0
1673991900000|2023-01-17 21:45:00|1111.31|1108.81|1111.26|1108.76|1111.37|1108.87|1111.22|1108.72|0
1673992200000|2023-01-17 21:50:00|1111.22|1108.72|1111.22|1108.72|1111.22|1108.72|1111.22|1108.72|0
1673992500000|2023-01-17 21:55:00|1111.26|1108.76|1111.2|1108.7|1111.26|1108.76|1111.2|1108.7|0
1673992800000|2023-01-17 22:00:00|1111.16|1108.66|1111.24|1108.74|1111.26|1108.76|1111.16|1108.66|0
1673993100000|2023-01-17 22:05:00|1111.26|1108.76|1111.22|1108.72|1111.29|1108.79|1111.12|1108.62|0
1673993400000|2023-01-17 22:10:00|1111.2|1108.7|1111.24|1108.74|1111.26|1108.76|1111.2|1108.7|0
1673993700000|2023-01-17 22:15:00|1111.18|1108.68|1111.18|1108.68|1111.2|1108.7|1111.18|1108.68|0
1673994300000|2023-01-17 22:25:00|1111.16|1108.66|1111.09|1108.59|1111.18|1108.68|1111.09|1108.59|0
1673994600000|2023-01-17 22:30:00|1111.07|1108.57|1111.05|1108.55|1111.07|1108.57|1111.05|1108.55|0
1673994900000|2023-01-17 22:35:00|1111.07|1108.57|1111.05|1108.55|1111.07|1108.57|1111.05|1108.55|0
1673995200000|2023-01-17 22:40:00|1111.07|1108.57|1111.07|1108.57|1111.07|1108.57|1111.01|1108.51|0
1673995500000|2023-01-17 22:45:00|1111.05|1108.55|1111.07|1108.57|1111.09|1108.59|1111.05|1108.55|0
1673995800000|2023-01-17 22:50:00|1111.09|1108.59|1111.07|1108.57|1111.09|1108.59|1111.07|1108.57|0
1673996100000|2023-01-17 22:55:00|1111.09|1108.59|1111.05|1108.55|1111.09|1108.59|1111.05|1108.55|0
1673996400000|2023-01-17 23:00:00|1111.04|1108.54|1110.14|1107.64|1111.04|1108.54|1109.9|1107.4|0
1673996700000|2023-01-17 23:05:00|1110.09|1107.59|1110.37|1107.87|1110.52|1108.02|1110.05|1107.55|0
1673997000000|2023-01-17 23:10:00|1110.41|1107.91|1110.37|1107.87|1110.52|1108.02|1110.29|1107.79|0
1673997300000|2023-01-17 23:15:00|1110.35|1107.85|1110.52|1108.02|1110.65|1108.15|1110.33|1107.83|0
1673997600000|2023-01-17 23:20:00|1110.48|1107.98|1110.33|1107.83|1110.48|1107.98|1110.18|1107.68|0
1673997900000|2023-01-17 23:25:00|1110.31|1107.81|1110.07|1107.57|1110.37|1107.87|1110.05|1107.55|0
1673998200000|2023-01-17 23:30:00|1110.09|1107.59|1109.67|1107.17|1110.09|1107.59|1109.52|1107.02|0
1673998500000|2023-01-17 23:35:00|1109.65|1107.15|1109.44|1106.94|1109.86|1107.36|1109.44|1106.94|0
1673998800000|2023-01-17 23:40:00|1109.43|1106.93|1109.29|1106.79|1109.43|1106.93|1108.97|1106.47|0
1673999100000|2023-01-17 23:45:00|1109.24|1106.74|1109.44|1106.94|1109.44|1106.94|1109.14|1106.64|0
1673999400000|2023-01-17 23:50:00|1109.43|1106.93|1109.39|1106.89|1109.52|1107.02|1109.33|1106.83|0
1673999700000|2023-01-17 23:55:00|1109.33|1106.83|1109.63|1107.13|1109.67|1107.17|1109.24|1106.74|0
1674000000000|2023-01-18 00:00:00|1109.56|1107.06|1109.39|1106.89|1109.76|1107.26|1109.39|1106.89|0
1674000300000|2023-01-18 00:05:00|1109.41|1106.91|1109.14|1106.64|1109.44|1106.94|1109.14|1106.64|0
1674000600000|2023-01-18 00:10:00|1109.2|1106.7|1109.03|1106.53|1109.34|1106.84|1109.03|1106.53|0
1674000900000|2023-01-18 00:15:00|1109.07|1106.57|1109.51|1107.01|1109.72|1107.22|1109.03|1106.53|0
1674001200000|2023-01-18 00:20:00|1109.31|1106.81|1109.52|1107.02|1109.72|1107.22|1109.31|1106.81|0
1674001500000|2023-01-18 00:25:00|1109.73|1107.23|1109.31|1106.81|1109.73|1107.23|1109.31|1106.81|0
1674001800000|2023-01-18 00:30:00|1109.3|1106.8|1109.72|1107.22|1109.73|1107.23|1109.1|1106.6|0
1674002100000|2023-01-18 00:35:00|1109.73|1107.23|1109.52|1107.02|1109.73|1107.23|1109.52|1107.02|0
1674002400000|2023-01-18 00:40:00|1109.31|1106.81|1109.31|1106.81|1109.52|1107.02|1109.31|1106.81|0
1674002700000|2023-01-18 00:45:00|1109.1|1106.6|1109.31|1106.81|1109.31|1106.81|1109.1|1106.6|0
1674003000000|2023-01-18 00:50:00|1109.32|1106.82|1109.52|1107.02|1109.63|1107.13|1109.32|1106.82|0
1674003300000|2023-01-18 00:55:00|1109.63|1107.13|1109.52|1107.02|1109.73|1107.23|1109.52|1107.02|0
1674003600000|2023-01-18 01:00:00|1109.73|1107.23|1110.15|1107.65|1110.15|1107.65|1109.73|1107.23|0
1674003900000|2023-01-18 01:05:00|1110.36|1107.86|1110.15|1107.65|1110.36|1107.86|1109.94|1107.44|0
1674004200000|2023-01-18 01:10:00|1110.16|1107.66|1110.15|1107.65|1110.16|1107.66|1109.94|1107.44|0
1674004500000|2023-01-18 01:15:00|1109.94|1107.44|1110.36|1107.86|1110.36|1107.86|1109.94|1107.44|0
1674004800000|2023-01-18 01:20:00|1110.26|1107.76|1109.94|1107.44|1110.37|1107.87|1109.94|1107.44|0
1674005100000|2023-01-18 01:25:00|1110.04|1107.54|1109.73|1107.23|1110.15|1107.65|1109.73|1107.23|0
1674005400000|2023-01-18 01:30:00|1109.94|1107.44|1109.94|1107.44|1109.94|1107.44|1109.73|1107.23|0
1674005700000|2023-01-18 01:35:00|1109.93|1107.43|1109.72|1107.22|1110.14|1107.64|1109.72|1107.22|0
1674006000000|2023-01-18 01:40:00|1109.73|1107.23|1109.73|1107.23|1109.93|1107.43|1109.52|1107.02|0
1674006300000|2023-01-18 01:45:00|1109.72|1107.22|1109.73|1107.23|1109.73|1107.23|1109.52|1107.02|0
1674006600000|2023-01-18 01:50:00|1109.72|1107.22|1109.93|1107.43|1109.93|1107.43|1109.72|1107.22|0
1674006900000|2023-01-18 01:55:00|1109.94|1107.44|1110.15|1107.65|1110.15|1107.65|1109.93|1107.43|0
1674007200000|2023-01-18 02:00:00|1110.25|1107.75|1110.57|1108.07|1110.57|1108.07|1110.25|1107.75|0
1674007500000|2023-01-18 02:05:00|1110.36|1107.86|1110.57|1108.07|1110.78|1108.28|1110.36|1107.86|0
1674007800000|2023-01-18 02:10:00|1110.78|1108.28|1110.57|1108.07|1110.78|1108.28|1110.57|1108.07|0
1674008100000|2023-01-18 02:15:00|1110.77|1108.27|1110.78|1108.28|1110.78|1108.28|1110.57|1108.07|0
1674008400000|2023-01-18 02:20:00|1110.57|1108.07|1110.78|1108.28|1110.78|1108.28|1110.57|1108.07|0
1674008700000|2023-01-18 02:25:00|1110.77|1108.27|1110.56|1108.06|1110.78|1108.28|1110.56|1108.06|0
1674009000000|2023-01-18 02:30:00|1110.35|1107.85|1110.15|1107.65|1110.35|1107.85|1110.15|1107.65|0
1674009300000|2023-01-18 02:35:00|1109.94|1107.44|1109.73|1107.23|1109.94|1107.44|1109.73|1107.23|0
1674009600000|2023-01-18 02:40:00|1109.94|1107.44|1114.18|1111.68|1115.45|1112.95|1109.94|1107.44|0
1674009900000|2023-01-18 02:45:00|1114.19|1111.69|1112.59|1110.09|1114.61|1112.11|1112.48|1109.98|0
1674010200000|2023-01-18 02:50:00|1112.69|1110.19|1112.68|1110.18|1112.91|1110.41|1112.47|1109.97|0
1674010500000|2023-01-18 02:55:00|1112.69|1110.19|1113.22|1110.72|1113.32|1110.82|1112.68|1110.18|0
1674010800000|2023-01-18 03:00:00|1113.12|1110.62|1112.91|1110.41|1113.12|1110.62|1112.69|1110.19|0
1674011100000|2023-01-18 03:05:00|1112.9|1110.4|1113.54|1111.04|1113.55|1111.05|1112.69|1110.19|0
1674011400000|2023-01-18 03:10:00|1113.55|1111.05|1113.34|1110.84|1113.55|1111.05|1113.13|1110.63|0
1674011700000|2023-01-18 03:15:00|1113.44|1110.94|1114.44|1111.94|1114.54|1112.04|1113.33|1110.83|0
1674012000000|2023-01-18 03:20:00|1114.54|1112.04|1114.33|1111.83|1114.75|1112.25|1114.33|1111.83|0
1674012300000|2023-01-18 03:25:00|1114.12|1111.62|1114.12|1111.62|1114.33|1111.83|1114.12|1111.62|0
1674012600000|2023-01-18 03:30:00|1114.11|1111.61|1113.48|1110.98|1114.12|1111.62|1113.48|1110.98|0
1674012900000|2023-01-18 03:35:00|1113.58|1111.08|1112.84|1110.34|1113.69|1111.19|1112.84|1110.34|0
1674013200000|2023-01-18 03:40:00|1112.74|1110.24|1112.84|1110.34|1112.84|1110.34|1112.42|1109.92|0
1674013500000|2023-01-18 03:45:00|1112.63|1110.13|1112.63|1110.13|1112.85|1110.35|1112.53|1110.03|0
1674013800000|2023-01-18 03:50:00|1112.64|1110.14|1112.63|1110.13|1112.84|1110.34|1112.42|1109.92|0
1674014100000|2023-01-18 03:55:00|1112.84|1110.34|1112.84|1110.34|1112.84|1110.34|1112.84|1110.34|0
1674014400000|2023-01-18 04:00:00|1112.85|1110.35|1113.88|1111.38|1113.88|1111.38|1112.85|1110.35|0
1674014700000|2023-01-18 04:05:00|1113.78|1111.28|1113.05|1110.55|1113.88|1111.38|1113.04|1110.54|0
1674015000000|2023-01-18 04:10:00|1113.04|1110.54|1113.27|1110.77|1113.27|1110.77|1113.04|1110.54|0
1674015300000|2023-01-18 04:15:00|1113.16|1110.66|1113.27|1110.77|1113.27|1110.77|1112.85|1110.35|0
1674015600000|2023-01-18 04:20:00|1113.26|1110.76|1113.47|1110.97|1113.47|1110.97|1113.26|1110.76|0
1674015900000|2023-01-18 04:25:00|1113.26|1110.76|1113.68|1111.18|1113.68|1111.18|1113.26|1110.76|0
1674016200000|2023-01-18 04:30:00|1113.48|1110.98|1113.69|1111.19|1113.69|1111.19|1113.47|1110.97|0
1674016500000|2023-01-18 04:35:00|1113.48|1110.98|1113.48|1110.98|1113.69|1111.19|1113.48|1110.98|0
1674016800000|2023-01-18 04:40:00|1113.27|1110.77|1113.48|1110.98|1113.48|1110.98|1113.27|1110.77|0
1674017400000|2023-01-18 04:50:00|1113.69|1111.19|1113.69|1111.19|1113.91|1111.41|1113.48|1110.98|0
1674017700000|2023-01-18 04:55:00|1113.9|1111.4|1113.9|1111.4|1113.9|1111.4|1113.9|1111.4|0
1674018000000|2023-01-18 05:00:00|1114.11|1111.61|1114.1|1111.6|1114.31|1111.81|1113.9|1111.4|0
1674018300000|2023-01-18 05:05:00|1113.89|1111.39|1113.68|1111.18|1113.9|1111.4|1113.68|1111.18|0
1674018600000|2023-01-18 05:10:00|1113.48|1110.98|1113.48|1110.98|1113.69|1111.19|1113.47|1110.97|0
1674018900000|2023-01-18 05:15:00|1113.47|1110.97|1113.69|1111.19|1113.69|1111.19|1113.47|1110.97|0
1674019500000|2023-01-18 05:25:00|1113.68|1111.18|1113.48|1110.98|1113.69|1111.19|1113.47|1110.97|0
1674019800000|2023-01-18 05:30:00|1113.47|1110.97|1113.27|1110.77|1113.48|1110.98|1113.27|1110.77|0
1674020400000|2023-01-18 05:40:00|1113.47|1110.97|1113.48|1110.98|1113.48|1110.98|1113.27|1110.77|0
1674020700000|2023-01-18 05:45:00|1113.47|1110.97|1113.48|1110.98|1113.69|1111.19|1113.27|1110.77|0
1674021000000|2023-01-18 05:50:00|1113.49|1110.99|1113.69|1111.19|1113.69|1111.19|1113.48|1110.98|0
1674021300000|2023-01-18 05:55:00|1113.58|1111.08|1113.69|1111.19|1113.69|1111.19|1113.48|1110.98|0
1674021600000|2023-01-18 06:00:00|1113.48|1110.98|1113.48|1110.98|1113.9|1111.4|1113.48|1110.98|0
1674021900000|2023-01-18 06:05:00|1113.69|1111.19|1113.69|1111.19|1113.69|1111.19|1113.48|1110.98|0
1674022200000|2023-01-18 06:10:00|1113.48|1110.98|1113.69|1111.19|1113.7|1111.2|1113.48|1110.98|0
1674022500000|2023-01-18 06:15:00|1113.7|1111.2|1113.69|1111.19|1113.7|1111.2|1113.69|1111.19|0
1674022800000|2023-01-18 06:20:00|1113.48|1110.98|1113.91|1111.41|1113.91|1111.41|1113.48|1110.98|0
1674023100000|2023-01-18 06:25:00|1113.9|1111.4|1113.9|1111.4|1113.91|1111.41|1113.7|1111.2|0
1674023400000|2023-01-18 06:30:00|1113.8|1111.3|1113.91|1111.41|1113.91|1111.41|1113.8|1111.3|0
1674023700000|2023-01-18 06:35:00|1113.7|1111.2|1114.12|1111.62|1114.33|1111.83|1113.7|1111.2|0
1674024000000|2023-01-18 06:40:00|1114.33|1111.83|1113.71|1111.21|1114.33|1111.83|1113.7|1111.2|0
1674024300000|2023-01-18 06:45:00|1113.7|1111.2|1113.29|1110.79|1113.7|1111.2|1113.29|1110.79|0
1674024600000|2023-01-18 06:50:00|1113.08|1110.58|1112.88|1110.38|1113.08|1110.58|1112.67|1110.17|0
1674024900000|2023-01-18 06:55:00|1112.98|1110.48|1113.1|1110.6|1113.1|1110.6|1112.88|1110.38|0
1674025200000|2023-01-18 07:00:00|1113.3|1110.8|1113.3|1110.8|1113.72|1111.22|1113.09|1110.59|0
1674025500000|2023-01-18 07:05:00|1113.1|1110.6|1112.89|1110.39|1113.31|1110.81|1112.68|1110.18|0
1674025800000|2023-01-18 07:10:00|1112.99|1110.49|1113.31|1110.81|1113.52|1111.02|1112.89|1110.39|0
1674026100000|2023-01-18 07:15:00|1113.52|1111.02|1112.69|1110.19|1113.52|1111.02|1112.69|1110.19|0
1674026400000|2023-01-18 07:20:00|1112.68|1110.18|1112.9|1110.4|1112.9|1110.4|1112.58|1110.08|0
1674026700000|2023-01-18 07:25:00|1112.69|1110.19|1112.59|1110.09|1113.11|1110.61|1112.48|1109.98|0
1674027000000|2023-01-18 07:30:00|1112.48|1109.98|1112.9|1110.4|1112.9|1110.4|1112.48|1109.98|0
1674027300000|2023-01-18 07:35:00|1112.89|1110.39|1112.48|1109.98|1112.9|1110.4|1112.28|1109.78|0
1674027600000|2023-01-18 07:40:00|1112.27|1109.77|1111.02|1108.52|1112.69|1110.19|1111.02|1108.52|0
1674027900000|2023-01-18 07:45:00|1111.22|1108.72|1111.02|1108.52|1111.44|1108.94|1110.71|1108.21|0
1674028200000|2023-01-18 07:50:00|1111.23|1108.73|1111.86|1109.36|1111.86|1109.36|1111.02|1108.52|0
1674028500000|2023-01-18 07:55:00|1112.06|1109.56|1111.88|1109.38|1112.4|1109.9|1111.78|1109.28|0
1674028800000|2023-01-18 08:00:00|1111.99|1109.49|1113.48|1110.98|1113.48|1110.98|1111.78|1109.28|0
1674029100000|2023-01-18 08:05:00|1113.47|1110.97|1105.89|1105.39|1113.89|1111.39|1105.14|1104.64|0
1674029400000|2023-01-18 08:10:00|1105.99|1105.49|1107.29|1106.79|1107.34|1106.84|1105.79|1105.29|0
1674029700000|2023-01-18 08:15:00|1107.19|1106.69|1106.39|1105.89|1108.54|1108.04|1106.39|1105.89|0
1674030000000|2023-01-18 08:20:00|1106.29|1105.79|1104.94|1104.44|1106.29|1105.79|1104.64|1104.14|8
1674030300000|2023-01-18 08:25:00|1104.84|1104.34|1103.34|1102.84|1105.14|1104.64|1103.34|1102.84|0
1674030600000|2023-01-18 08:30:00|1103.29|1102.79|1101.69|1101.19|1103.54|1103.04|1101.44|1100.94|143
1674030900000|2023-01-18 08:35:00|1101.74|1101.24|1102.19|1101.69|1102.49|1101.99|1101.09|1100.59|3
1674031200000|2023-01-18 08:40:00|1102.29|1101.79|1100.89|1100.39|1102.64|1102.14|1100.89|1100.39|0
1674031500000|2023-01-18 08:45:00|1101.09|1100.59|1101.49|1100.99|1101.74|1101.24|1100.99|1100.49|13
1674031800000|2023-01-18 08:50:00|1101.78|1101.28|1102.28|1101.78|1103.18|1102.68|1101.78|1101.28|69
1674032100000|2023-01-18 08:55:00|1102.33|1101.83|1103.43|1102.93|1103.48|1102.98|1102.33|1101.83|4
1674032400000|2023-01-18 09:00:00|1103.38|1102.88|1103.58|1103.08|1103.83|1103.33|1103.28|1102.78|10
1674032700000|2023-01-18 09:05:00|1103.63|1103.13|1102.73|1102.23|1103.73|1103.23|1101.98|1101.48|1
1674033000000|2023-01-18 09:10:00|1102.68|1102.18|1101.88|1101.38|1103.03|1102.53|1101.18|1100.68|316
1674033300000|2023-01-18 09:15:00|1101.93|1101.43|1102.43|1101.93|1102.43|1101.93|1101.23|1100.73|0
1674033600000|2023-01-18 09:20:00|1102.38|1101.88|1103.23|1102.73|1103.28|1102.78|1101.73|1101.23|0
1674033900000|2023-01-18 09:25:00|1103.28|1102.78|1104.38|1103.88|1105.13|1104.63|1103.13|1102.63|10
1674034200000|2023-01-18 09:30:00|1104.48|1103.98|1105.33|1104.83|1105.38|1104.88|1104.28|1103.78|0
1674034500000|2023-01-18 09:35:00|1105.38|1104.88|1105.33|1104.83|1105.48|1104.98|1105.03|1104.53|0
1674034800000|2023-01-18 09:40:00|1105.28|1104.78|1105.83|1105.33|1105.88|1105.38|1104.98|1104.48|0
1674035100000|2023-01-18 09:45:00|1105.78|1105.28|1105.58|1105.08|1106.18|1105.68|1105.13|1104.63|0
1674035400000|2023-01-18 09:50:00|1105.63|1105.13|1106.83|1106.33|1106.83|1106.33|1105.63|1105.13|0
1674035700000|2023-01-18 09:55:00|1106.93|1106.43|1107.88|1107.38|1108.18|1107.68|1106.93|1106.43|0
1674036000000|2023-01-18 10:00:00|1107.78|1107.28|1106.73|1106.23|1107.83|1107.33|1106.73|1106.23|0
1674036300000|2023-01-18 10:05:00|1106.68|1106.18|1105.03|1104.53|1106.68|1106.18|1104.78|1104.28|0
1674036600000|2023-01-18 10:10:00|1104.98|1104.48|1104.58|1104.08|1105.33|1104.83|1104.48|1103.98|0
1674036900000|2023-01-18 10:15:00|1104.63|1104.13|1105.43|1104.93|1105.43|1104.93|1104.63|1104.13|11
1674037200000|2023-01-18 10:20:00|1105.48|1104.98|1105.43|1104.93|1105.68|1105.18|1105.03|1104.53|1
1674037500000|2023-01-18 10:25:00|1105.48|1104.98|1105.33|1104.83|1105.53|1105.03|1104.88|1104.38|0
1674037800000|2023-01-18 10:30:00|1105.28|1104.78|1105.78|1105.28|1105.78|1105.28|1104.83|1104.33|0
1674038100000|2023-01-18 10:35:00|1105.83|1105.33|1106.53|1106.03|1106.63|1106.13|1105.78|1105.28|0
1674038400000|2023-01-18 10:40:00|1106.58|1106.08|1107.33|1106.83|1107.73|1107.23|1106.58|1106.08|0
1674038700000|2023-01-18 10:45:00|1107.28|1106.78|1106.88|1106.38|1107.28|1106.78|1106.43|1105.93|0
1674039000000|2023-01-18 10:50:00|1106.83|1106.33|1106.63|1106.13|1107.13|1106.63|1106.03|1105.53|0
1674039300000|2023-01-18 10:55:00|1106.73|1106.23|1106.73|1106.23|1106.93|1106.43|1106.43|1105.93|0
1674039600000|2023-01-18 11:00:00|1106.68|1106.18|1107.23|1106.73|1107.23|1106.73|1106.68|1106.18|80
1674039900000|2023-01-18 11:05:00|1107.13|1106.63|1108.03|1107.53|1108.03|1107.53|1106.78|1106.28|7
1674040200000|2023-01-18 11:10:00|1107.98|1107.48|1108.68|1108.18|1109.03|1108.53|1107.83|1107.33|143
1674040500000|2023-01-18 11:15:00|1108.63|1108.13|1108.48|1107.98|1108.93|1108.43|1108.48|1107.98|7
1674040800000|2023-01-18 11:20:00|1108.53|1108.03|1108.68|1108.18|1108.83|1108.33|1108.33|1107.83|5
1674041100000|2023-01-18 11:25:00|1108.58|1108.08|1108.53|1108.03|1108.63|1108.13|1108.38|1107.88|0
1674041400000|2023-01-18 11:30:00|1108.48|1107.98|1108.98|1108.48|1108.98|1108.48|1108.23|1107.73|3
1674041700000|2023-01-18 11:35:00|1109.03|1108.53|1109.43|1108.93|1109.63|1109.13|1108.93|1108.43|5
1674042000000|2023-01-18 11:40:00|1109.48|1108.98|1109.78|1109.28|1109.83|1109.33|1109.38|1108.88|51
1674042300000|2023-01-18 11:45:00|1109.83|1109.33|1110.18|1109.68|1110.18|1109.68|1109.33|1108.83|4
1674042600000|2023-01-18 11:50:00|1110.13|1109.63|1109.83|1109.33|1110.43|1109.93|1109.73|1109.23|6
1674042900000|2023-01-18 11:55:00|1109.78|1109.28|1109.73|1109.23|1109.93|1109.43|1109.38|1108.88|2
1674043200000|2023-01-18 12:00:00|1109.63|1109.13|1109.08|1108.58|1109.73|1109.23|1109.08|1108.58|3
1674043500000|2023-01-18 12:05:00|1108.98|1108.48|1108.78|1108.28|1109.33|1108.83|1108.63|1108.13|1
1674043800000|2023-01-18 12:10:00|1108.83|1108.33|1108.58|1108.08|1109.03|1108.53|1108.33|1107.83|0
1674044100000|2023-01-18 12:15:00|1108.63|1108.13|1109.08|1108.58|1109.28|1108.78|1108.58|1108.08|0
1674044400000|2023-01-18 12:20:00|1109.03|1108.53|1109.48|1108.98|1109.63|1109.13|1108.83|1108.33|0
1674044700000|2023-01-18 12:25:00|1109.53|1109.03|1109.53|1109.03|1109.63|1109.13|1109.28|1108.78|0
1674045000000|2023-01-18 12:30:00|1109.58|1109.08|1110.33|1109.83|1110.38|1109.88|1109.58|1109.08|0
1674045300000|2023-01-18 12:35:00|1110.23|1109.73|1110.68|1110.18|1111.13|1110.63|1110.23|1109.73|0
1674045600000|2023-01-18 12:40:00|1110.53|1110.03|1110.78|1110.28|1111.03|1110.53|1110.18|1109.68|5
1674045900000|2023-01-18 12:45:00|1110.83|1110.33|1110.33|1109.83|1110.83|1110.33|1110.33|1109.83|0
1674046200000|2023-01-18 12:50:00|1110.23|1109.73|1110.33|1109.83|1110.53|1110.03|1110.03|1109.53|0
1674046500000|2023-01-18 12:55:00|1110.28|1109.78|1110.08|1109.58|1110.28|1109.78|1109.98|1109.48|0
1674046800000|2023-01-18 13:00:00|1109.98|1109.48|1110.28|1109.78|1110.73|1110.23|1109.63|1109.13|0
1674047100000|2023-01-18 13:05:00|1110.23|1109.73|1109.88|1109.38|1110.23|1109.73|1109.83|1109.33|313
1674047400000|2023-01-18 13:10:00|1109.93|1109.43|1109.53|1109.03|1110.03|1109.53|1109.38|1108.88|4
1674047700000|2023-01-18 13:15:00|1109.58|1109.08|1109.33|1108.83|1110.03|1109.53|1109.33|1108.83|2
1674048000000|2023-01-18 13:20:00|1109.38|1108.88|1110.23|1109.73|1110.58|1110.08|1109.38|1108.88|0
1674048300000|2023-01-18 13:25:00|1110.28|1109.78|1109.68|1109.18|1110.38|1109.88|1109.68|1109.18|0
1674048600000|2023-01-18 13:30:00|1109.78|1109.28|1109.33|1108.83|1110.98|1110.48|1109.28|1108.78|36
1674048900000|2023-01-18 13:35:00|1109.38|1108.88|1109.13|1108.63|1109.58|1109.08|1108.63|1108.13|32
1674049200000|2023-01-18 13:40:00|1109.23|1108.73|1109.63|1109.13|1109.63|1109.13|1108.78|1108.28|4
1674049500000|2023-01-18 13:45:00|1109.68|1109.18|1109.83|1109.33|1110.33|1109.83|1109.68|1109.18|7
1674049800000|2023-01-18 13:50:00|1109.73|1109.23|1109.53|1109.03|1110.63|1110.13|1109.53|1109.03|10
1674050100000|2023-01-18 13:55:00|1109.48|1108.98|1109.83|1109.33|1110.13|1109.63|1109.28|1108.78|3
1674050400000|2023-01-18 14:00:00|1109.78|1109.28|1109.18|1108.68|1109.78|1109.28|1108.98|1108.48|10
1674050700000|2023-01-18 14:05:00|1109.03|1108.53|1108.18|1107.68|1109.13|1108.63|1108.08|1107.58|2
1674051000000|2023-01-18 14:10:00|1108.13|1107.63|1107.83|1107.33|1108.78|1108.28|1107.28|1106.78|64
1674051300000|2023-01-18 14:15:00|1107.88|1107.38|1108.43|1107.93|1108.68|1108.18|1107.88|1107.38|24
1674051600000|2023-01-18 14:20:00|1108.38|1107.88|1109.58|1109.08|1109.73|1109.23|1108.18|1107.68|27
1674051900000|2023-01-18 14:25:00|1109.63|1109.13|1109.58|1109.08|1111.18|1110.68|1109.43|1108.93|46
1674052200000|2023-01-18 14:30:00|1109.63|1109.13|1109.28|1108.78|1110.73|1110.23|1108.58|1108.08|475
1674052500000|2023-01-18 14:35:00|1109.23|1108.73|1110.63|1110.13|1111.23|1110.73|1109.13|1108.63|281
1674052800000|2023-01-18 14:40:00|1110.48|1109.98|1111.03|1110.53|1111.43|1110.93|1109.83|1109.33|94
1674053100000|2023-01-18 14:45:00|1111.08|1110.58|1111.93|1111.43|1112.88|1112.38|1110.88|1110.38|53
1674053400000|2023-01-18 14:50:00|1111.98|1111.48|1112.68|1112.18|1112.73|1112.23|1111.98|1111.48|5
1674053700000|2023-01-18 14:55:00|1112.73|1112.23|1113.98|1113.48|1115.08|1114.58|1112.73|1112.23|35
1674054000000|2023-01-18 15:00:00|1114.03|1113.53|1113.18|1112.68|1115.08|1114.58|1112.93|1112.43|18
1674054300000|2023-01-18 15:05:00|1113.28|1112.78|1112.33|1111.83|1114.13|1113.63|1112.23|1111.73|23
1674054600000|2023-01-18 15:10:00|1112.28|1111.78|1112.43|1111.93|1114.03|1113.53|1112.08|1111.58|26
1674054900000|2023-01-18 15:15:00|1112.48|1111.98|1113.13|1110.63|1113.13|1112.48|1110.48|1109.98|330
1674055200000|2023-01-18 15:20:00|1113.34|1110.84|1113.56|1111.06|1113.57|1111.07|1113.13|1110.63|0
1674055500000|2023-01-18 15:25:00|1113.57|1111.07|1113.77|1111.27|1113.78|1111.28|1113.55|1111.05|382
1674055800000|2023-01-18 15:30:00|1113.78|1111.28|1113.33|1110.83|1113.78|1111.28|1113.32|1110.82|236
1674056100000|2023-01-18 15:35:00|1113.32|1110.82|1112.67|1110.17|1113.33|1110.83|1112.66|1110.16|0
1674056400000|2023-01-18 15:40:00|1112.66|1110.16|1111.81|1109.31|1112.89|1110.39|1111.39|1108.89|0
1674056700000|2023-01-18 15:45:00|1112.02|1109.52|1112.42|1109.92|1112.45|1109.95|1111.81|1109.31|0
1674057000000|2023-01-18 15:50:00|1112.32|1109.82|1111.15|1108.65|1112.42|1109.92|1110.95|1108.45|0
1674057300000|2023-01-18 15:55:00|1110.95|1108.45|1111.58|1109.08|1111.58|1109.08|1110.51|1108.01|0
1674057600000|2023-01-18 16:00:00|1111.38|1108.88|1111.16|1108.66|1111.8|1109.3|1110.95|1108.45|0
1674057900000|2023-01-18 16:05:00|1111.15|1108.65|1110.5|1108|1111.16|1108.66|1110.07|1107.57|0
1674058200000|2023-01-18 16:10:00|1110.49|1107.99|1110.7|1108.2|1110.7|1108.2|1110.06|1107.56|0
1674058500000|2023-01-18 16:15:00|1110.69|1108.19|1110.67|1108.17|1110.7|1108.2|1110.26|1107.76|0
1674058800000|2023-01-18 16:20:00|1110.46|1107.96|1109.61|1107.11|1110.67|1108.17|1109.49|1106.99|0
1674059100000|2023-01-18 16:25:00|1109.81|1107.31|1109.82|1107.32|1110.46|1107.96|1109.39|1106.89|0
1674059400000|2023-01-18 16:30:00|1110.03|1107.53|1109.79|1107.29|1110.22|1107.72|1109.37|1106.87|0
1674059700000|2023-01-18 16:35:00|1109.8|1107.3|1108.95|1106.45|1109.8|1107.3|1108.94|1106.44|0
1674060000000|2023-01-18 16:40:00|1108.74|1106.24|1108.53|1106.03|1109.17|1106.67|1108.52|1106.02|0
1674060300000|2023-01-18 16:45:00|1108.54|1106.04|1108.97|1106.47|1108.97|1106.47|1108.32|1105.82|0
1674060600000|2023-01-18 16:50:00|1108.96|1106.46|1108.95|1106.45|1108.97|1106.47|1108.32|1105.82|0
1674060900000|2023-01-18 16:55:00|1108.96|1106.46|1109.18|1106.68|1109.18|1106.68|1108.53|1106.03|0
1674061200000|2023-01-18 17:00:00|1109.17|1106.67|1108.54|1106.04|1109.39|1106.89|1108.53|1106.03|0
1674061500000|2023-01-18 17:05:00|1108.55|1106.05|1108.54|1106.04|1108.55|1106.05|1108.32|1105.82|0
1674061800000|2023-01-18 17:10:00|1108.53|1106.03|1109.38|1106.88|1109.38|1106.88|1108.32|1105.82|0
1674062100000|2023-01-18 17:15:00|1109.37|1106.87|1108.73|1106.23|1109.37|1106.87|1108.73|1106.23|0
1674062400000|2023-01-18 17:20:00|1108.72|1106.22|1108.3|1105.8|1108.93|1106.43|1108.3|1105.8|0
1674062700000|2023-01-18 17:25:00|1108.31|1105.81|1108.28|1105.78|1108.51|1106.01|1107.86|1105.36|0
1674063000000|2023-01-18 17:30:00|1108.07|1105.57|1108.07|1105.57|1108.28|1105.78|1107.65|1105.15|0
1674063300000|2023-01-18 17:35:00|1108.08|1105.58|1108.08|1105.58|1108.51|1106.01|1108.07|1105.57|0
1674063600000|2023-01-18 17:40:00|1108.09|1105.59|1107.87|1105.37|1108.3|1105.8|1107.87|1105.37|0
1674063900000|2023-01-18 17:45:00|1107.66|1105.16|1108.29|1105.79|1108.29|1105.79|1107.66|1105.16|0
1674064200000|2023-01-18 17:50:00|1108.08|1105.58|1107.64|1105.14|1108.5|1106|1107.43|1104.93|0
1674064500000|2023-01-18 17:55:00|1107.63|1105.13|1107.64|1105.14|1107.87|1105.37|1107.43|1104.93|0
1674064800000|2023-01-18 18:00:00|1107.65|1105.15|1107.42|1104.92|1108.07|1105.57|1107.21|1104.71|0
1674065100000|2023-01-18 18:05:00|1107.41|1104.91|1106.99|1104.49|1107.42|1104.92|1106.78|1104.28|0
1674065400000|2023-01-18 18:10:00|1106.98|1104.48|1106.78|1104.28|1107.2|1104.7|1106.77|1104.27|0
1674065700000|2023-01-18 18:15:00|1106.99|1104.49|1106.78|1104.28|1106.99|1104.49|1106.57|1104.07|0
1674066000000|2023-01-18 18:20:00|1106.77|1104.27|1106.99|1104.49|1107|1104.5|1106.57|1104.07|0
1674066300000|2023-01-18 18:25:00|1106.79|1104.29|1107.43|1104.93|1107.63|1105.13|1106.79|1104.29|0
1674066600000|2023-01-18 18:30:00|1107.44|1104.94|1107.01|1104.51|1107.86|1105.36|1107.01|1104.51|0
1674066900000|2023-01-18 18:35:00|1107.02|1104.52|1107.44|1104.94|1107.45|1104.95|1107.01|1104.51|0
1674067200000|2023-01-18 18:40:00|1107.65|1105.15|1108.08|1105.58|1108.29|1105.79|1107.64|1105.14|0
1674067500000|2023-01-18 18:45:00|1108.07|1105.57|1108.07|1105.57|1108.3|1105.8|1107.86|1105.36|0
1674067800000|2023-01-18 18:50:00|1108.08|1105.58|1108.29|1105.79|1108.3|1105.8|1108.08|1105.58|0
1674068100000|2023-01-18 18:55:00|1108.3|1105.8|1107.86|1105.36|1108.3|1105.8|1107.86|1105.36|0
1674068400000|2023-01-18 19:00:00|1107.87|1105.37|1107.86|1105.36|1108.08|1105.58|1107.64|1105.14|0
1674068700000|2023-01-18 19:05:00|1107.85|1105.35|1107.85|1105.35|1107.86|1105.36|1107.42|1104.92|0
1674069000000|2023-01-18 19:10:00|1107.64|1105.14|1107.65|1105.15|1108.07|1105.57|1107.64|1105.14|0
1674069300000|2023-01-18 19:15:00|1107.64|1105.14|1107.22|1104.72|1107.65|1105.15|1107.21|1104.71|0
1674069600000|2023-01-18 19:20:00|1107.43|1104.93|1107.65|1105.15|1107.86|1105.36|1107.43|1104.93|0
1674069900000|2023-01-18 19:25:00|1107.64|1105.14|1108.08|1105.58|1108.08|1105.58|1107.44|1104.94|0
1674070200000|2023-01-18 19:30:00|1108.07|1105.57|1108.29|1105.79|1108.29|1105.79|1108.07|1105.57|0
1674070500000|2023-01-18 19:35:00|1108.28|1105.78|1107.85|1105.35|1108.28|1105.78|1107.64|1105.14|0
1674070800000|2023-01-18 19:40:00|1107.65|1105.15|1107.86|1105.36|1107.86|1105.36|1107.43|1104.93|0
1674071100000|2023-01-18 19:45:00|1107.85|1105.35|1107.64|1105.14|1107.86|1105.36|1107.64|1105.14|0
1674071400000|2023-01-18 19:50:00|1107.63|1105.13|1107.63|1105.13|1107.64|1105.14|1107.63|1105.13|0
1674071700000|2023-01-18 19:55:00|1107.42|1104.92|1107.42|1104.92|1107.43|1104.93|1107.21|1104.71|0
1674072000000|2023-01-18 20:00:00|1107.21|1104.71|1106.99|1104.49|1107.32|1104.82|1106.99|1104.49|0
1674072300000|2023-01-18 20:05:00|1106.78|1104.28|1107.21|1104.71|1107.42|1104.92|1106.78|1104.28|0
1674072600000|2023-01-18 20:10:00|1107.01|1104.51|1107.01|1104.51|1107.45|1104.95|1107|1104.5|0
1674072900000|2023-01-18 20:15:00|1107.02|1104.52|1107|1104.5|1107.23|1104.73|1106.79|1104.29|0
1674073200000|2023-01-18 20:20:00|1106.99|1104.49|1107|1104.5|1107.01|1104.51|1106.79|1104.29|0
1674073500000|2023-01-18 20:25:00|1106.79|1104.29|1106.78|1104.28|1107.01|1104.51|1106.78|1104.28|0
1674073800000|2023-01-18 20:30:00|1106.99|1104.49|1106.34|1103.84|1106.99|1104.49|1106.34|1103.84|0
1674074100000|2023-01-18 20:35:00|1106.14|1103.64|1106.13|1103.63|1106.56|1104.06|1106.13|1103.63|0
1674074400000|2023-01-18 20:40:00|1106.12|1103.62|1105.9|1103.4|1106.12|1103.62|1105.69|1103.19|0
1674074700000|2023-01-18 20:45:00|1105.91|1103.41|1105.69|1103.19|1106.12|1103.62|1105.48|1102.98|0
1674075000000|2023-01-18 20:50:00|1105.68|1103.18|1105.49|1102.99|1106.12|1103.62|1105.47|1102.97|0
1674075300000|2023-01-18 20:55:00|1105.48|1102.98|1104.96|1102.46|1105.59|1103.09|1104.64|1102.14|0
1674075600000|2023-01-18 21:00:00|1104.9|1102.4|1104.66|1102.16|1104.98|1102.48|1104.6|1102.1|0
1674075900000|2023-01-18 21:05:00|1104.71|1102.21|1104.79|1102.29|1104.79|1102.29|1104.6|1102.1|0
1674076200000|2023-01-18 21:10:00|1104.9|1102.4|1104.71|1102.21|1104.98|1102.48|1104.66|1102.16|0
1674076500000|2023-01-18 21:15:00|1104.7|1102.2|1104.66|1102.16|1104.75|1102.25|1104.66|1102.16|0
1674076800000|2023-01-18 21:20:00|1104.71|1102.21|1104.71|1102.21|1104.75|1102.25|1104.66|1102.16|0
1674077100000|2023-01-18 21:25:00|1104.75|1102.25|1104.66|1102.16|1104.79|1102.29|1104.66|1102.16|0
1674077400000|2023-01-18 21:30:00|1104.68|1102.18|1104.79|1102.29|1104.79|1102.29|1104.66|1102.16|0
1674077700000|2023-01-18 21:35:00|1104.83|1102.33|1104.79|1102.29|1104.83|1102.33|1104.71|1102.21|0
1674078000000|2023-01-18 21:40:00|1104.75|1102.25|1104.75|1102.25|1104.79|1102.29|1104.75|1102.25|0
1674078300000|2023-01-18 21:45:00|1104.79|1102.29|1104.71|1102.21|1104.79|1102.29|1104.71|1102.21|0
1674078600000|2023-01-18 21:50:00|1104.75|1102.25|1104.94|1102.44|1104.94|1102.44|1104.75|1102.25|0
1674078900000|2023-01-18 21:55:00|1104.98|1102.48|1104.9|1102.4|1105.02|1102.52|1104.77|1102.27|0
1674079200000|2023-01-18 22:00:00|1104.88|1102.38|1104.81|1102.31|1104.9|1102.4|1104.79|1102.29|0
1674079500000|2023-01-18 22:05:00|1104.79|1102.29|1104.77|1102.27|1104.79|1102.29|1104.75|1102.25|0
1674079800000|2023-01-18 22:10:00|1104.79|1102.29|1104.77|1102.27|1104.83|1102.33|1104.77|1102.27|0
1674080100000|2023-01-18 22:15:00|1104.75|1102.25|1104.71|1102.21|1104.77|1102.27|1104.71|1102.21|0
1674080400000|2023-01-18 22:20:00|1104.75|1102.25|1104.79|1102.29|1104.79|1102.29|1104.71|1102.21|0
1674080700000|2023-01-18 22:25:00|1104.81|1102.31|1104.79|1102.29|1104.9|1102.4|1104.79|1102.29|0
1674081000000|2023-01-18 22:30:00|1104.77|1102.27|1104.75|1102.25|1104.79|1102.29|1104.71|1102.21|0
1674081300000|2023-01-18 22:35:00|1102.75|1100.25|1101.75|1099.25|1102.75|1100.25|1101.75|1099.25|0
1674081600000|2023-01-18 22:40:00|1101.73|1099.23|1101.71|1099.21|1101.73|1099.23|1101.71|1099.21|0
1674081900000|2023-01-18 22:45:00|1101.68|1099.18|1101.71|1099.21|1101.73|1099.23|1101.68|1099.18|0
1674082200000|2023-01-18 22:50:00|1101.75|1099.25|1101.64|1099.14|1101.75|1099.25|1101.64|1099.14|0
1674082500000|2023-01-18 22:55:00|1101.62|1099.12|1101.64|1099.14|1101.64|1099.14|1101.56|1099.06|0
1674082800000|2023-01-18 23:00:00|1101.63|1099.13|1100.75|1098.25|1101.88|1099.38|1100.66|1098.16|0
1674083100000|2023-01-18 23:05:00|1100.77|1098.27|1101.13|1098.63|1101.13|1098.63|1100.77|1098.27|0
1674083400000|2023-01-18 23:10:00|1101.11|1098.61|1100.92|1098.42|1101.22|1098.72|1100.9|1098.4|0
1674083700000|2023-01-18 23:15:00|1100.94|1098.44|1100.94|1098.44|1101.09|1098.59|1100.83|1098.33|0
1674084000000|2023-01-18 23:20:00|1100.92|1098.42|1100.98|1098.48|1100.98|1098.48|1100.79|1098.29|0
1674084300000|2023-01-18 23:25:00|1101|1098.5|1101.09|1098.59|1101.13|1098.63|1100.98|1098.48|0
1674084600000|2023-01-18 23:30:00|1101.11|1098.61|1101.02|1098.52|1101.11|1098.61|1100.83|1098.33|0
1674084900000|2023-01-18 23:35:00|1101.03|1098.53|1100.98|1098.48|1101.11|1098.61|1100.94|1098.44|0
1674085200000|2023-01-18 23:40:00|1100.94|1098.44|1101.13|1098.63|1101.13|1098.63|1100.83|1098.33|0
1674085500000|2023-01-18 23:45:00|1101.17|1098.67|1101.22|1098.72|1101.32|1098.82|1101.17|1098.67|0
1674085800000|2023-01-18 23:50:00|1101.21|1098.71|1101.13|1098.63|1101.32|1098.82|1101.13|1098.63|0
1674086100000|2023-01-18 23:55:00|1101.15|1098.65|1100.9|1098.4|1101.17|1098.67|1100.9|1098.4|0
1674086400000|2023-01-19 00:00:00|1100.83|1098.33|1100.9|1098.4|1100.98|1098.48|1100.71|1098.21|0
1674086700000|2023-01-19 00:05:00|1100.83|1098.33|1099.92|1097.42|1100.83|1098.33|1099.92|1097.42|0
1674087000000|2023-01-19 00:10:00|1099.9|1097.4|1100.31|1097.81|1100.51|1098.01|1099.83|1097.33|0
1674087300000|2023-01-19 00:15:00|1100.27|1097.77|1100.63|1098.13|1101.26|1098.76|1100.27|1097.77|0
1674087600000|2023-01-19 00:20:00|1100.64|1098.14|1100.41|1097.91|1100.85|1098.35|1100.21|1097.71|0
1674087900000|2023-01-19 00:25:00|1100.31|1097.81|1100.21|1097.71|1100.42|1097.92|1099.79|1097.29|0
1674088200000|2023-01-19 00:30:00|1100.31|1097.81|1100.83|1098.33|1100.84|1098.34|1100.21|1097.71|0
1674088500000|2023-01-19 00:35:00|1100.84|1098.34|1101.04|1098.54|1101.04|1098.54|1100.83|1098.33|0
1674088800000|2023-01-19 00:40:00|1101.03|1098.53|1099.62|1097.12|1101.03|1098.53|1099.62|1097.12|0
1674089100000|2023-01-19 00:45:00|1099.61|1097.11|1099.62|1097.12|1099.62|1097.12|1099.4|1096.9|0
1674089400000|2023-01-19 00:50:00|1099.61|1097.11|1099.2|1096.7|1099.62|1097.12|1099.2|1096.7|0
1674089700000|2023-01-19 00:55:00|1099.41|1096.91|1099.09|1096.59|1099.41|1096.91|1098.99|1096.49|0
1674090000000|2023-01-19 01:00:00|1099.2|1096.7|1099.2|1096.7|1099.41|1096.91|1098.99|1096.49|0
1674090300000|2023-01-19 01:05:00|1099.41|1096.91|1099.41|1096.91|1099.62|1097.12|1099.2|1096.7|0
1674090600000|2023-01-19 01:10:00|1099.2|1096.7|1099.2|1096.7|1099.41|1096.91|1099.2|1096.7|0
1674090900000|2023-01-19 01:15:00|1099.19|1096.69|1099.51|1097.01|1099.61|1097.11|1099.19|1096.69|0
1674091200000|2023-01-19 01:20:00|1099.4|1096.9|1099.61|1097.11|1099.61|1097.11|1099.4|1096.9|0
1674091500000|2023-01-19 01:25:00|1099.62|1097.12|1099.83|1097.33|1099.93|1097.43|1099.61|1097.11|0
1674091800000|2023-01-19 01:30:00|1099.82|1097.32|1099.83|1097.33|1100.03|1097.53|1099.62|1097.12|0
1674092100000|2023-01-19 01:35:00|1099.93|1097.43|1099.83|1097.33|1100.04|1097.54|1099.62|1097.12|0
1674092400000|2023-01-19 01:40:00|1099.72|1097.22|1096.83|1094.33|1099.83|1097.33|1096.82|1094.32|0
1674092700000|2023-01-19 01:45:00|1096.82|1094.32|1095.61|1093.11|1096.83|1094.33|1095.4|1092.9|0
1674093000000|2023-01-19 01:50:00|1095.51|1093.01|1095.19|1092.69|1095.51|1093.01|1095.19|1092.69|0
1674093300000|2023-01-19 01:55:00|1095.4|1092.9|1095.4|1092.9|1095.41|1092.91|1095.3|1092.8|0
1674093600000|2023-01-19 02:00:00|1095.61|1093.11|1095.4|1092.9|1095.61|1093.11|1095.4|1092.9|0
1674093900000|2023-01-19 02:05:00|1095.39|1092.89|1095.39|1092.89|1095.4|1092.9|1095.18|1092.68|0
1674094200000|2023-01-19 02:10:00|1095.19|1092.69|1095.19|1092.69|1095.19|1092.69|1095.18|1092.68|0
1674094500000|2023-01-19 02:15:00|1095.18|1092.68|1095.39|1092.89|1095.4|1092.9|1095.18|1092.68|0
1674094800000|2023-01-19 02:20:00|1095.19|1092.69|1095.39|1092.89|1095.39|1092.89|1095.18|1092.68|0
1674095100000|2023-01-19 02:25:00|1095.18|1092.68|1095.19|1092.69|1095.29|1092.79|1095.18|1092.68|0
1674095400000|2023-01-19 02:30:00|1095.4|1092.9|1095.4|1092.9|1095.61|1093.11|1095.19|1092.69|0
1674095700000|2023-01-19 02:35:00|1095.41|1092.91|1095.4|1092.9|1095.41|1092.91|1095.4|1092.9|0
1674096000000|2023-01-19 02:40:00|1095.41|1092.91|1095.41|1092.91|1095.61|1093.11|1095.41|1092.91|0
1674096300000|2023-01-19 02:45:00|1095.51|1093.01|1095.83|1093.33|1096.03|1093.53|1095.51|1093.01|0
1674096900000|2023-01-19 02:55:00|1096.03|1093.53|1096.04|1093.54|1096.04|1093.54|1096.03|1093.53|0
1674097200000|2023-01-19 03:00:00|1096.25|1093.75|1096.04|1093.54|1096.25|1093.75|1096.04|1093.54|0
1674097500000|2023-01-19 03:05:00|1096.15|1093.65|1096.04|1093.54|1096.15|1093.65|1096.04|1093.54|0
1674097800000|2023-01-19 03:10:00|1096.05|1093.55|1096.36|1093.86|1096.46|1093.96|1096.04|1093.54|0
1674098100000|2023-01-19 03:15:00|1096.46|1093.96|1096.46|1093.96|1096.46|1093.96|1096.25|1093.75|0
1674098400000|2023-01-19 03:20:00|1096.26|1093.76|1096.25|1093.75|1096.26|1093.76|1096.25|1093.75|0
1674099000000|2023-01-19 03:30:00|1096.04|1093.54|1096.04|1093.54|1096.25|1093.75|1096.04|1093.54|0
1674099300000|2023-01-19 03:35:00|1096.03|1093.53|1096.03|1093.53|1096.04|1093.54|1095.82|1093.32|0
1674099600000|2023-01-19 03:40:00|1096.04|1093.54|1095.82|1093.32|1096.25|1093.75|1095.82|1093.32|0
1674099900000|2023-01-19 03:45:00|1096.03|1093.53|1096.02|1093.52|1096.03|1093.53|1095.82|1093.32|0
1674100200000|2023-01-19 03:50:00|1096.03|1093.53|1095.82|1093.32|1096.03|1093.53|1095.82|1093.32|0
1674100500000|2023-01-19 03:55:00|1095.92|1093.42|1095.82|1093.32|1096.02|1093.52|1095.81|1093.31|0
1674100800000|2023-01-19 04:00:00|1095.92|1093.42|1096.24|1093.74|1096.25|1093.75|1095.82|1093.32|0
1674101100000|2023-01-19 04:05:00|1096.25|1093.75|1096.25|1093.75|1096.25|1093.75|1096.04|1093.54|0
1674101400000|2023-01-19 04:10:00|1096.04|1093.54|1096.04|1093.54|1096.25|1093.75|1096.04|1093.54|0
1674101700000|2023-01-19 04:15:00|1096.03|1093.53|1096.03|1093.53|1096.04|1093.54|1095.83|1093.33|0
1674102000000|2023-01-19 04:20:00|1095.82|1093.32|1095.82|1093.32|1096.03|1093.53|1095.82|1093.32|0
1674102300000|2023-01-19 04:25:00|1096.03|1093.53|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674102600000|2023-01-19 04:30:00|1095.82|1093.32|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674102900000|2023-01-19 04:35:00|1095.92|1093.42|1096.03|1093.53|1096.04|1093.54|1095.92|1093.42|0
1674103200000|2023-01-19 04:40:00|1095.82|1093.32|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674103500000|2023-01-19 04:45:00|1095.93|1093.43|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674103800000|2023-01-19 04:50:00|1095.82|1093.32|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674104100000|2023-01-19 04:55:00|1095.83|1093.33|1095.93|1093.43|1096.03|1093.53|1095.82|1093.32|0
1674104400000|2023-01-19 05:00:00|1096.03|1093.53|1095.83|1093.33|1096.03|1093.53|1095.82|1093.32|0
1674104700000|2023-01-19 05:05:00|1096.04|1093.54|1096.03|1093.53|1096.24|1093.74|1096.03|1093.53|0
1674105000000|2023-01-19 05:10:00|1096.24|1093.74|1096.03|1093.53|1096.24|1093.74|1095.82|1093.32|0
1674105300000|2023-01-19 05:15:00|1095.93|1093.43|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674105600000|2023-01-19 05:20:00|1095.93|1093.43|1095.83|1093.33|1096.04|1093.54|1095.82|1093.32|0
1674105900000|2023-01-19 05:25:00|1095.82|1093.32|1096.03|1093.53|1096.03|1093.53|1095.82|1093.32|0
1674106200000|2023-01-19 05:30:00|1095.82|1093.32|1096.02|1093.52|1096.03|1093.53|1095.82|1093.32|0
1674106500000|2023-01-19 05:35:00|1096.03|1093.53|1095.81|1093.31|1096.03|1093.53|1095.81|1093.31|0
1674107100000|2023-01-19 05:45:00|1095.71|1093.21|1095.4|1092.9|1095.81|1093.31|1095.4|1092.9|0
1674107400000|2023-01-19 05:50:00|1095.39|1092.89|1095.6|1093.1|1095.81|1093.31|1095.39|1092.89|0
1674107700000|2023-01-19 05:55:00|1095.5|1093|1095.4|1092.9|1095.5|1093|1095.39|1092.89|0
1674108000000|2023-01-19 06:00:00|1095.6|1093.1|1095.09|1092.59|1095.6|1093.1|1095.09|1092.59|0
1674108300000|2023-01-19 06:05:00|1094.98|1092.48|1095.39|1092.89|1095.39|1092.89|1094.98|1092.48|0
1674108600000|2023-01-19 06:10:00|1095.4|1092.9|1095.19|1092.69|1095.4|1092.9|1095.18|1092.68|0
1674108900000|2023-01-19 06:15:00|1095.29|1092.79|1095.2|1092.7|1095.4|1092.9|1095.09|1092.59|0
1674109200000|2023-01-19 06:20:00|1095.41|1092.91|1095.2|1092.7|1095.41|1092.91|1095.2|1092.7|0
1674109500000|2023-01-19 06:25:00|1095.19|1092.69|1095.2|1092.7|1095.2|1092.7|1094.99|1092.49|0
1674109800000|2023-01-19 06:30:00|1095.31|1092.81|1095.41|1092.91|1095.41|1092.91|1095.31|1092.81|0
1674110100000|2023-01-19 06:35:00|1095.4|1092.9|1095.5|1093|1095.61|1093.11|1095.4|1092.9|0
1674110400000|2023-01-19 06:40:00|1095.61|1093.11|1095.61|1093.11|1095.61|1093.11|1095.5|1093|0
1674110700000|2023-01-19 06:45:00|1095.4|1092.9|1095.4|1092.9|1095.4|1092.9|1095.4|1092.9|0
1674111000000|2023-01-19 06:50:00|1095.39|1092.89|1095.18|1092.68|1095.4|1092.9|1094.98|1092.48|0
1674111300000|2023-01-19 06:55:00|1095.08|1092.58|1094.97|1092.47|1095.18|1092.68|1094.97|1092.47|0
1674111600000|2023-01-19 07:00:00|1095.17|1092.67|1095.38|1092.88|1095.39|1092.89|1094.97|1092.47|0
1674111900000|2023-01-19 07:05:00|1095.59|1093.09|1096.21|1093.71|1096.42|1093.92|1095.59|1093.09|0
1674112200000|2023-01-19 07:10:00|1096|1093.5|1096.62|1094.12|1096.83|1094.33|1096|1093.5|0
1674112500000|2023-01-19 07:15:00|1096.41|1093.91|1095.78|1093.28|1096.41|1093.91|1095.78|1093.28|0
1674112800000|2023-01-19 07:20:00|1095.58|1093.08|1094.76|1092.26|1095.58|1093.08|1094.54|1092.04|0
1674113100000|2023-01-19 07:25:00|1094.55|1092.05|1093.94|1091.44|1094.55|1092.05|1093.31|1090.81|0
1674113400000|2023-01-19 07:30:00|1093.73|1091.23|1094.36|1091.86|1094.36|1091.86|1093.73|1091.23|0
1674113700000|2023-01-19 07:35:00|1094.57|1092.07|1094.36|1091.86|1094.77|1092.27|1094.35|1091.85|0
1674114000000|2023-01-19 07:40:00|1094.56|1092.06|1094.36|1091.86|1094.98|1092.48|1094.15|1091.65|0
1674114300000|2023-01-19 07:45:00|1094.15|1091.65|1094.15|1091.65|1094.56|1092.06|1093.94|1091.44|0
1674114600000|2023-01-19 07:50:00|1094.36|1091.86|1094.15|1091.65|1094.36|1091.86|1094.15|1091.65|0
1674114900000|2023-01-19 07:55:00|1094.16|1091.66|1094.36|1091.86|1094.36|1091.86|1093.95|1091.45|0
1674115200000|2023-01-19 08:00:00|1094.77|1092.27|1094.08|1093.58|1096.43|1093.93|1091.93|1090.28|7
1674115500000|2023-01-19 08:05:00|1093.98|1093.48|1094.88|1094.38|1095.58|1095.08|1093.08|1092.58|0
1674115800000|2023-01-19 08:10:00|1094.78|1094.28|1097.53|1097.03|1097.78|1097.28|1094.48|1093.98|10
1674116100000|2023-01-19 08:15:00|1097.78|1097.28|1098.08|1097.58|1098.53|1098.03|1096.78|1096.28|1
1674116400000|2023-01-19 08:20:00|1098.03|1097.53|1098.23|1097.73|1098.23|1097.73|1096.83|1096.33|0
1674116700000|2023-01-19 08:25:00|1098.13|1097.63|1097.78|1097.28|1098.58|1098.08|1097.48|1096.98|0
1674117000000|2023-01-19 08:30:00|1097.83|1097.33|1099.48|1098.98|1099.73|1099.23|1097.68|1097.18|792
1674117300000|2023-01-19 08:35:00|1099.78|1099.28|1098.88|1098.38|1099.78|1099.28|1098.48|1097.98|10572
1674117600000|2023-01-19 08:40:00|1099.08|1098.58|1098.58|1098.08|1099.58|1099.08|1098.23|1097.73|1001
1674117900000|2023-01-19 08:45:00|1098.63|1098.13|1098.38|1097.88|1099.03|1098.53|1097.98|1097.48|3
1674118200000|2023-01-19 08:50:00|1098.43|1097.93|1096.63|1096.13|1098.63|1098.13|1096.33|1095.83|5
1674118500000|2023-01-19 08:55:00|1096.78|1096.28|1095.63|1095.13|1096.78|1096.28|1095.23|1094.73|6
1674118800000|2023-01-19 09:00:00|1095.78|1095.28|1096.58|1096.08|1096.93|1096.43|1095.58|1095.08|5
1674119100000|2023-01-19 09:05:00|1096.53|1096.03|1095.93|1095.43|1096.53|1096.03|1095.48|1094.98|4
1674119400000|2023-01-19 09:10:00|1095.88|1095.38|1095.63|1095.13|1096.13|1095.63|1095.33|1094.83|4
1674119700000|2023-01-19 09:15:00|1095.78|1095.28|1096.98|1096.48|1097.03|1096.53|1095.48|1094.98|6
1674120000000|2023-01-19 09:20:00|1096.93|1096.43|1096.93|1096.43|1097.13|1096.63|1096.13|1095.63|3
1674120300000|2023-01-19 09:25:00|1096.88|1096.38|1096.58|1096.08|1096.88|1096.38|1095.98|1095.48|5
1674120600000|2023-01-19 09:30:00|1096.88|1096.38|1096.83|1096.33|1097.13|1096.63|1096.08|1095.58|3
1674120900000|2023-01-19 09:35:00|1096.78|1096.28|1095.58|1095.08|1096.78|1096.28|1095.33|1094.83|5
1674121200000|2023-01-19 09:40:00|1095.53|1095.03|1094.78|1094.28|1095.68|1095.18|1094.63|1094.13|6
1674121500000|2023-01-19 09:45:00|1094.73|1094.23|1095.28|1094.78|1095.33|1094.83|1094.58|1094.08|4
1674121800000|2023-01-19 09:50:00|1095.23|1094.73|1097.33|1096.83|1097.38|1096.88|1095.23|1094.73|5
1674122100000|2023-01-19 09:55:00|1097.28|1096.78|1095.78|1095.28|1097.33|1096.83|1095.63|1095.13|4
1674122400000|2023-01-19 10:00:00|1095.83|1095.33|1095.58|1095.08|1096.13|1095.63|1095.13|1094.63|4
1674122700000|2023-01-19 10:05:00|1095.78|1095.28|1094.28|1093.78|1095.83|1095.33|1093.93|1093.43|4
1674123000000|2023-01-19 10:10:00|1094.38|1093.88|1094.83|1094.33|1095.03|1094.53|1094.28|1093.78|4
1674123300000|2023-01-19 10:15:00|1094.88|1094.38|1095.23|1094.73|1096.38|1095.88|1094.88|1094.38|5
1674123600000|2023-01-19 10:20:00|1095.43|1094.93|1095.98|1095.48|1096.38|1095.88|1095.23|1094.73|131
1674123900000|2023-01-19 10:25:00|1096.03|1095.53|1094.98|1094.48|1096.03|1095.53|1094.88|1094.38|0
1674124200000|2023-01-19 10:30:00|1094.93|1094.43|1094.18|1093.68|1094.93|1094.43|1093.98|1093.48|6
1674124500000|2023-01-19 10:35:00|1094.13|1093.63|1094.13|1093.63|1094.58|1094.08|1094.03|1093.53|4
1674124800000|2023-01-19 10:40:00|1093.98|1093.48|1094.03|1093.53|1094.03|1093.53|1093.73|1093.23|3
1674125100000|2023-01-19 10:45:00|1094.08|1093.58|1094.48|1093.98|1094.48|1093.98|1094.08|1093.58|5
1674125400000|2023-01-19 10:50:00|1094.53|1094.03|1094.58|1094.08|1095.13|1094.63|1094.53|1094.03|5
1674125700000|2023-01-19 10:55:00|1094.63|1094.13|1095.28|1094.78|1095.38|1094.88|1094.63|1094.13|8
1674126000000|2023-01-19 11:00:00|1095.33|1094.83|1095.48|1094.98|1095.68|1095.18|1095.33|1094.83|0
1674126300000|2023-01-19 11:05:00|1095.58|1095.08|1096.33|1095.83|1096.33|1095.83|1095.58|1095.08|0
1674126600000|2023-01-19 11:10:00|1096.38|1095.88|1095.78|1095.28|1096.38|1095.88|1095.63|1095.13|0
1674126900000|2023-01-19 11:15:00|1095.73|1095.23|1095.68|1095.18|1095.78|1095.28|1095.43|1094.93|0
1674127200000|2023-01-19 11:20:00|1095.78|1095.28|1095.78|1095.28|1096.08|1095.58|1095.68|1095.18|0
1674127500000|2023-01-19 11:25:00|1095.73|1095.23|1096.48|1095.98|1096.68|1096.18|1095.73|1095.23|0
1674127800000|2023-01-19 11:30:00|1096.43|1095.93|1095.43|1094.93|1096.43|1095.93|1095.38|1094.88|0
1674128100000|2023-01-19 11:35:00|1095.38|1094.88|1095.23|1094.73|1095.38|1094.88|1094.73|1094.23|0
1674128400000|2023-01-19 11:40:00|1095.18|1094.68|1095.13|1094.63|1095.23|1094.73|1094.08|1093.58|0
1674128700000|2023-01-19 11:45:00|1095.18|1094.68|1094.18|1093.68|1095.38|1094.88|1094.03|1093.53|0
1674129000000|2023-01-19 11:50:00|1094.13|1093.63|1093.98|1093.48|1094.28|1093.78|1093.93|1093.43|0
1674129300000|2023-01-19 11:55:00|1094.03|1093.53|1093.38|1092.88|1094.33|1093.83|1093.23|1092.73|0
1674129600000|2023-01-19 12:00:00|1093.28|1092.78|1093.28|1092.78|1093.53|1093.03|1092.83|1092.33|0
1674129900000|2023-01-19 12:05:00|1093.23|1092.73|1092.18|1091.68|1093.33|1092.83|1092.08|1091.58|0
1674130200000|2023-01-19 12:10:00|1092.08|1091.58|1092.28|1091.78|1092.68|1092.18|1091.98|1091.48|0
1674130500000|2023-01-19 12:15:00|1092.33|1091.83|1092.98|1092.48|1093.13|1092.63|1092.33|1091.83|3
1674130800000|2023-01-19 12:20:00|1093.08|1092.58|1092.18|1091.68|1093.08|1092.58|1091.83|1091.33|13
1674131100000|2023-01-19 12:25:00|1092.33|1091.83|1092.88|1092.38|1093.03|1092.53|1092.13|1091.63|16
1674131400000|2023-01-19 12:30:00|1092.98|1092.48|1092.88|1092.38|1093.13|1092.63|1091.88|1091.38|9
1674131700000|2023-01-19 12:35:00|1092.83|1092.33|1092.58|1092.08|1093.58|1093.08|1092.58|1092.08|11
1674132000000|2023-01-19 12:40:00|1092.52|1092.02|1092.32|1091.82|1093.27|1092.77|1092.22|1091.72|15
1674132300000|2023-01-19 12:45:00|1092.37|1091.87|1093.22|1092.72|1093.47|1092.97|1092.37|1091.87|11
1674132600000|2023-01-19 12:50:00|1093.27|1092.77|1092.07|1091.57|1093.32|1092.82|1092.02|1091.52|7
1674132900000|2023-01-19 12:55:00|1092.32|1091.82|1092.27|1091.77|1092.72|1092.22|1091.82|1091.32|17
1674133200000|2023-01-19 13:00:00|1092.32|1091.82|1092.77|1092.27|1093.22|1092.72|1092.32|1091.82|17
1674133500000|2023-01-19 13:05:00|1092.82|1092.32|1092.82|1092.32|1093.37|1092.87|1092.67|1092.17|141
1674133800000|2023-01-19 13:10:00|1092.87|1092.37|1092.97|1092.47|1093.52|1093.02|1092.77|1092.27|15
1674134100000|2023-01-19 13:15:00|1093.02|1092.52|1092.97|1092.47|1093.22|1092.72|1092.72|1092.22|22
1674134400000|2023-01-19 13:20:00|1092.82|1092.32|1092.87|1092.37|1093.32|1092.82|1092.72|1092.22|23
1674134700000|2023-01-19 13:25:00|1092.92|1092.42|1093.62|1093.12|1093.82|1093.32|1092.62|1092.12|13
1674135000000|2023-01-19 13:30:00|1092.97|1092.47|1093.57|1093.07|1093.87|1093.37|1092.67|1092.17|11
1674135300000|2023-01-19 13:35:00|1093.62|1093.12|1092.92|1092.42|1093.77|1093.27|1092.82|1092.32|8
1674135600000|2023-01-19 13:40:00|1092.72|1092.22|1092.92|1092.42|1093.02|1092.52|1092.67|1092.17|11
1674135900000|2023-01-19 13:45:00|1092.97|1092.47|1093.07|1092.57|1093.52|1093.02|1092.82|1092.32|15
1674136200000|2023-01-19 13:50:00|1093.12|1092.62|1095.17|1094.67|1095.42|1094.92|1093.12|1092.62|48
1674136500000|2023-01-19 13:55:00|1095.12|1094.62|1096.02|1095.52|1096.22|1095.72|1094.72|1094.22|2
1674136800000|2023-01-19 14:00:00|1095.82|1095.32|1097.02|1096.52|1097.72|1097.22|1095.57|1095.07|10
1674137100000|2023-01-19 14:05:00|1097.07|1096.57|1095.47|1094.97|1097.27|1096.77|1095.47|1094.97|52
1674137400000|2023-01-19 14:10:00|1095.42|1094.92|1095.47|1094.97|1096.07|1095.57|1095.27|1094.77|8
1674137700000|2023-01-19 14:15:00|1095.42|1094.92|1096.42|1095.92|1096.42|1095.92|1093.32|1092.82|134
1674138000000|2023-01-19 14:20:00|1096.52|1096.02|1096.37|1095.87|1096.52|1096.02|1096.32|1095.82|0
1674138300000|2023-01-19 14:25:00|1096.42|1095.92|1096.97|1096.47|1097.27|1096.77|1095.97|1095.47|18
1674138600000|2023-01-19 14:30:00|1096.92|1096.42|1096.82|1096.32|1098.07|1097.57|1096.42|1095.92|3
1674138900000|2023-01-19 14:35:00|1096.77|1096.27|1098.57|1098.07|1098.82|1098.32|1096.67|1096.17|0
1674139200000|2023-01-19 14:40:00|1098.67|1098.17|1096.92|1096.42|1098.77|1098.27|1096.82|1096.32|1
1674139500000|2023-01-19 14:45:00|1096.97|1096.47|1097.57|1097.07|1097.92|1097.42|1096.67|1096.17|0
1674139800000|2023-01-19 14:50:00|1097.67|1097.17|1096.82|1096.32|1098.47|1097.97|1096.77|1096.27|0
1674140100000|2023-01-19 14:55:00|1096.92|1096.42|1096.52|1096.02|1097.57|1097.07|1096.52|1096.02|0
1674140400000|2023-01-19 15:00:00|1096.47|1095.97|1095.77|1095.27|1096.77|1096.27|1095.32|1094.82|0
1674140700000|2023-01-19 15:05:00|1095.82|1095.32|1097.37|1096.87|1097.42|1096.92|1095.77|1095.27|0
1674141000000|2023-01-19 15:10:00|1097.04|1096.54|1096.24|1095.74|1097.39|1096.89|1095.94|1095.44|300
1674141300000|2023-01-19 15:15:00|1096.14|1095.64|1097.22|1094.72|1097.22|1096.34|1095.14|1094.64|81
1674141600000|2023-01-19 15:20:00|1097.23|1094.73|1097.61|1095.11|1098.05|1095.55|1097|1094.5|0
1674141900000|2023-01-19 15:25:00|1097.62|1095.12|1097.61|1095.11|1098.04|1095.54|1096.97|1094.47|0
1674142200000|2023-01-19 15:30:00|1097.82|1095.32|1096.76|1094.26|1097.82|1095.32|1096.55|1094.05|0
1674142500000|2023-01-19 15:35:00|1096.77|1094.27|1096.56|1094.06|1096.97|1094.47|1096.11|1093.61|0
1674142800000|2023-01-19 15:40:00|1096.76|1094.26|1096.75|1094.25|1097.39|1094.89|1096.54|1094.04|0
1674143100000|2023-01-19 15:45:00|1096.54|1094.04|1095.91|1093.41|1096.54|1094.04|1095.59|1093.09|0
1674143400000|2023-01-19 15:50:00|1095.9|1093.4|1095.27|1092.77|1096.11|1093.61|1095.26|1092.76|0
1674143700000|2023-01-19 15:55:00|1095.26|1092.76|1095.48|1092.98|1095.48|1092.98|1094.83|1092.33|0
1674144000000|2023-01-19 16:00:00|1095.47|1092.97|1095.27|1092.77|1096.11|1093.61|1095.26|1092.76|0
1674144300000|2023-01-19 16:05:00|1095.28|1092.78|1095.92|1093.42|1096.34|1093.84|1095.05|1092.55|0
1674144600000|2023-01-19 16:10:00|1095.93|1093.43|1095.93|1093.43|1096.58|1094.08|1095.92|1093.42|0
1674144900000|2023-01-19 16:15:00|1094|1091.5|1093.46|1090.96|1094.32|1091.82|1093.05|1090.55|0
1674145200000|2023-01-19 16:20:00|1093.25|1090.75|1093.04|1090.54|1093.26|1090.76|1092.83|1090.33|0
1674145500000|2023-01-19 16:25:00|1093.25|1090.75|1092.4|1089.9|1093.25|1090.75|1092.19|1089.69|0
1674145800000|2023-01-19 16:30:00|1094.64|1092.14|1093.81|1091.31|1094.85|1092.35|1093.6|1091.1|0
1674146100000|2023-01-19 16:35:00|1093.91|1091.41|1094.44|1091.94|1094.65|1092.15|1093.81|1091.31|0
1674146400000|2023-01-19 16:40:00|1094.65|1092.15|1093.78|1091.28|1094.65|1092.15|1093.78|1091.28|0
1674146700000|2023-01-19 16:45:00|1093.79|1091.29|1094.22|1091.72|1094.22|1091.72|1093.57|1091.07|0
1674147000000|2023-01-19 16:50:00|1094.11|1091.61|1094.01|1091.51|1094.22|1091.72|1094|1091.5|0
1674147300000|2023-01-19 16:55:00|1094|1091.5|1094.23|1091.73|1094.44|1091.94|1094|1091.5|0
1674147600000|2023-01-19 17:00:00|1094.44|1091.94|1095.09|1092.59|1095.3|1092.8|1094.43|1091.93|0
1674147900000|2023-01-19 17:05:00|1095.3|1092.8|1095.29|1092.79|1095.31|1092.81|1095.07|1092.57|0
1674148200000|2023-01-19 17:10:00|1095.3|1092.8|1095.73|1093.23|1095.73|1093.23|1095.28|1092.78|0
1674148500000|2023-01-19 17:15:00|1095.94|1093.44|1095.94|1093.44|1096.37|1093.87|1095.94|1093.44|0
1674148800000|2023-01-19 17:20:00|1095.95|1093.45|1095.3|1092.8|1095.95|1093.45|1095.09|1092.59|0
1674149100000|2023-01-19 17:25:00|1095.29|1092.79|1094.67|1092.17|1095.3|1092.8|1094.46|1091.96|0
1674149400000|2023-01-19 17:30:00|1094.68|1092.18|1094.05|1091.55|1094.68|1092.18|1093.84|1091.34|0
1674149700000|2023-01-19 17:35:00|1093.94|1091.44|1094.26|1091.76|1094.27|1091.77|1093.84|1091.34|0
1674150000000|2023-01-19 17:40:00|1094.27|1091.77|1093.84|1091.34|1094.27|1091.77|1093.84|1091.34|0
1674150300000|2023-01-19 17:45:00|1093.85|1091.35|1094.05|1091.55|1094.27|1091.77|1093.83|1091.33|0
1674150600000|2023-01-19 17:50:00|1094.26|1091.76|1094.03|1091.53|1094.26|1091.76|1094.03|1091.53|0
1674150900000|2023-01-19 17:55:00|1093.82|1091.32|1094.9|1092.4|1094.9|1092.4|1093.82|1091.32|0
1674151200000|2023-01-19 18:00:00|1094.69|1092.19|1095.77|1093.27|1096.19|1093.69|1094.69|1092.19|0
1674151500000|2023-01-19 18:05:00|1095.87|1093.37|1095.55|1093.05|1095.97|1093.47|1094.91|1092.41|0
1674151800000|2023-01-19 18:10:00|1095.54|1093.04|1095.55|1093.05|1095.55|1093.05|1095.11|1092.61|0
1674152100000|2023-01-19 18:15:00|1095.54|1093.04|1095.88|1093.38|1095.98|1093.48|1094.9|1092.4|0
1674152400000|2023-01-19 18:20:00|1095.98|1093.48|1095.35|1092.85|1096.41|1093.91|1095.35|1092.85|0
1674152700000|2023-01-19 18:25:00|1095.34|1092.84|1095.96|1093.46|1095.97|1093.47|1094.91|1092.41|0
1674153000000|2023-01-19 18:30:00|1095.97|1093.47|1096.4|1093.9|1096.62|1094.12|1095.97|1093.47|0
1674153300000|2023-01-19 18:35:00|1096.41|1093.91|1097.27|1094.77|1097.27|1094.77|1096.4|1093.9|0
1674153600000|2023-01-19 18:40:00|1097.48|1094.98|1097.05|1094.55|1097.92|1095.42|1097.05|1094.55|0
1674153900000|2023-01-19 18:45:00|1097.16|1094.66|1097.04|1094.54|1097.27|1094.77|1096.83|1094.33|0
1674154200000|2023-01-19 18:50:00|1096.83|1094.33|1096.82|1094.32|1097.05|1094.55|1096.61|1094.11|0
1674154500000|2023-01-19 18:55:00|1096.72|1094.22|1097.04|1094.54|1097.05|1094.55|1096.61|1094.11|0
1674154800000|2023-01-19 19:00:00|1097.05|1094.55|1096.83|1094.33|1097.26|1094.76|1096.6|1094.1|0
1674155100000|2023-01-19 19:05:00|1096.84|1094.34|1096.61|1094.11|1096.84|1094.34|1096.18|1093.68|0
1674155400000|2023-01-19 19:10:00|1096.62|1094.12|1097.06|1094.56|1097.27|1094.77|1096.4|1093.9|0
1674155700000|2023-01-19 19:15:00|1097.27|1094.77|1097.06|1094.56|1097.28|1094.78|1096.63|1094.13|0
1674156000000|2023-01-19 19:20:00|1097.07|1094.57|1097.73|1095.23|1097.93|1095.43|1096.85|1094.35|0
1674156300000|2023-01-19 19:25:00|1097.72|1095.22|1097.92|1095.42|1097.94|1095.44|1097.5|1095|0
1674156600000|2023-01-19 19:30:00|1097.82|1095.32|1097.93|1095.43|1097.93|1095.43|1097.49|1094.99|0
1674156900000|2023-01-19 19:35:00|1097.94|1095.44|1097.51|1095.01|1098.16|1095.66|1097.51|1095.01|0
1674157200000|2023-01-19 19:40:00|1097.52|1095.02|1097.72|1095.22|1097.95|1095.45|1097.5|1095|0
1674157500000|2023-01-19 19:45:00|1097.93|1095.43|1097.71|1095.21|1098.16|1095.66|1097.5|1095|0
1674157800000|2023-01-19 19:50:00|1097.7|1095.2|1097.49|1094.99|1097.71|1095.21|1097.49|1094.99|0
1674158100000|2023-01-19 19:55:00|1097.7|1095.2|1097.71|1095.21|1098.14|1095.64|1097.49|1094.99|0
1674158400000|2023-01-19 20:00:00|1097.92|1095.42|1097.93|1095.43|1098.15|1095.65|1097.71|1095.21|0
1674158700000|2023-01-19 20:05:00|1097.92|1095.42|1097.48|1094.98|1097.92|1095.42|1097.47|1094.97|0
1674159000000|2023-01-19 20:10:00|1097.49|1094.99|1097.49|1094.99|1097.5|1095|1097.16|1094.66|0
1674159300000|2023-01-19 20:15:00|1097.5|1095|1097.49|1094.99|1097.71|1095.21|1097.05|1094.55|0
1674159600000|2023-01-19 20:20:00|1097.48|1094.98|1097.48|1094.98|1097.49|1094.99|1097.26|1094.76|0
1674159900000|2023-01-19 20:25:00|1097.47|1094.97|1097.9|1095.4|1097.91|1095.41|1097.26|1094.76|0
1674160200000|2023-01-19 20:30:00|1097.69|1095.19|1097.68|1095.18|1097.9|1095.4|1097.25|1094.75|0
1674160500000|2023-01-19 20:35:00|1097.69|1095.19|1097.68|1095.18|1097.9|1095.4|1097.67|1095.17|0
1674160800000|2023-01-19 20:40:00|1097.47|1094.97|1097.45|1094.95|1097.68|1095.18|1097.03|1094.53|0
1674161100000|2023-01-19 20:45:00|1097.44|1094.94|1097.65|1095.15|1097.67|1095.17|1097.24|1094.74|0
1674161400000|2023-01-19 20:50:00|1097.64|1095.14|1097.42|1094.92|1097.66|1095.16|1096.99|1094.49|0
1674161700000|2023-01-19 20:55:00|1097.41|1094.91|1096.76|1094.26|1097.41|1094.91|1096.55|1094.05|0
1674162000000|2023-01-19 21:00:00|1096.77|1094.27|1098.07|1095.57|1098.96|1096.46|1096.77|1094.27|0
1674162300000|2023-01-19 21:05:00|1098.11|1095.61|1097.34|1094.84|1098.11|1095.61|1097.04|1094.54|0
1674162600000|2023-01-19 21:10:00|1097.3|1094.8|1097.19|1094.69|1097.38|1094.88|1097.1|1094.6|0
1674162900000|2023-01-19 21:15:00|1097.21|1094.71|1097.53|1095.03|1097.57|1095.07|1097.19|1094.69|0
1674163200000|2023-01-19 21:20:00|1097.51|1095.01|1097.57|1095.07|1097.57|1095.07|1097.47|1094.97|0
1674163500000|2023-01-19 21:25:00|1097.53|1095.03|1097.57|1095.07|1097.66|1095.16|1097.47|1094.97|0
1674163800000|2023-01-19 21:30:00|1097.53|1095.03|1097.72|1095.22|1097.77|1095.27|1097.42|1094.92|0
1674164100000|2023-01-19 21:35:00|1097.74|1095.24|1097.92|1095.42|1098.11|1095.61|1097.72|1095.22|0
1674164400000|2023-01-19 21:40:00|1097.91|1095.41|1097.81|1095.31|1097.92|1095.42|1097.77|1095.27|0
1674164700000|2023-01-19 21:45:00|1097.85|1095.35|1097.72|1095.22|1097.92|1095.42|1097.57|1095.07|0
1674165000000|2023-01-19 21:50:00|1097.77|1095.27|1097.81|1095.31|1097.92|1095.42|1097.64|1095.14|0
1674165300000|2023-01-19 21:55:00|1097.77|1095.27|1097.66|1095.16|1097.92|1095.42|1097.57|1095.07|0
1674165600000|2023-01-19 22:00:00|1097.7|1095.2|1097.68|1095.18|1097.7|1095.2|1097.68|1095.18|0
1674165900000|2023-01-19 22:05:00|1097.62|1095.12|1097.51|1095.01|1097.7|1095.2|1097.51|1095.01|0
1674166200000|2023-01-19 22:10:00|1097.55|1095.05|1097.57|1095.07|1097.57|1095.07|1097.36|1094.86|0
1674166500000|2023-01-19 22:15:00|1097.62|1095.12|1097.51|1095.01|1097.68|1095.18|1097.47|1094.97|0
1674166800000|2023-01-19 22:20:00|1097.49|1094.99|1098.49|1095.99|1098.49|1095.99|1097.49|1094.99|0
1674167100000|2023-01-19 22:25:00|1098.57|1096.07|1098.66|1096.16|1098.66|1096.16|1098.57|1096.07|0
1674167400000|2023-01-19 22:30:00|1098.7|1096.2|1098.87|1096.37|1098.87|1096.37|1098.7|1096.2|0
1674167700000|2023-01-19 22:35:00|1098.85|1096.35|1098.74|1096.24|1098.87|1096.37|1098.74|1096.24|0
1674168000000|2023-01-19 22:40:00|1098.72|1096.22|1098.72|1096.22|1098.72|1096.22|1098.68|1096.18|0
1674168300000|2023-01-19 22:45:00|1098.74|1096.24|1098.87|1096.37|1098.87|1096.37|1098.74|1096.24|0
1674168600000|2023-01-19 22:50:00|1098.89|1096.39|1098.96|1096.46|1098.96|1096.46|1098.87|1096.37|0
1674168900000|2023-01-19 22:55:00|1098.98|1096.48|1099.02|1096.52|1099.04|1096.54|1098.92|1096.42|0
1674169200000|2023-01-19 23:00:00|1099.03|1096.53|1099.24|1096.74|1099.47|1096.97|1099.03|1096.53|0
1674169500000|2023-01-19 23:05:00|1099.28|1096.78|1099.14|1096.64|1099.41|1096.91|1099.13|1096.63|0
1674169800000|2023-01-19 23:10:00|1099.16|1096.66|1098.99|1096.49|1099.22|1096.72|1098.79|1096.29|0
1674170100000|2023-01-19 23:15:00|1099.03|1096.53|1099.03|1096.53|1099.26|1096.76|1099.03|1096.53|0
1674170400000|2023-01-19 23:20:00|1099.01|1096.51|1098.87|1096.37|1099.01|1096.51|1098.63|1096.13|0
1674170700000|2023-01-19 23:25:00|1098.86|1096.36|1098.54|1096.04|1098.93|1096.43|1098.54|1096.04|0
1674171000000|2023-01-19 23:30:00|1098.55|1096.05|1098.31|1095.81|1098.69|1096.19|1098.16|1095.66|0
1674171300000|2023-01-19 23:35:00|1098.33|1095.83|1098.31|1095.81|1098.5|1096|1098.12|1095.62|0
1674171600000|2023-01-19 23:40:00|1098.33|1095.83|1098.27|1095.77|1098.35|1095.85|1098.05|1095.55|0
1674171900000|2023-01-19 23:45:00|1098.25|1095.75|1097.88|1095.38|1098.25|1095.75|1097.84|1095.34|0
1674172200000|2023-01-19 23:50:00|1097.84|1095.34|1097.97|1095.47|1097.97|1095.47|1097.78|1095.28|0
1674172500000|2023-01-19 23:55:00|1097.99|1095.49|1097.78|1095.28|1098.2|1095.7|1097.78|1095.28|0
1674172800000|2023-01-20 00:00:00|1097.77|1095.27|1098.31|1095.81|1098.31|1095.81|1097.73|1095.23|0
1674173100000|2023-01-20 00:05:00|1098.25|1095.75|1098.25|1095.75|1098.35|1095.85|1098.25|1095.75|0
1674173400000|2023-01-20 00:10:00|1098.31|1095.81|1098.71|1096.21|1098.71|1096.21|1098.25|1095.75|0
1674173700000|2023-01-20 00:15:00|1096.67|1094.17|1096.59|1094.09|1096.9|1094.4|1095.96|1093.46|0
1674174000000|2023-01-20 00:20:00|1096.8|1094.3|1096.59|1094.09|1096.8|1094.3|1096.59|1094.09|0
1674174300000|2023-01-20 00:25:00|1096.6|1094.1|1096.39|1093.89|1096.81|1094.31|1096.38|1093.88|0
1674174600000|2023-01-20 00:30:00|1098.43|1095.93|1098.21|1095.71|1098.64|1096.14|1098.21|1095.71|0
1674174900000|2023-01-20 00:35:00|1098.22|1095.72|1098.85|1096.35|1099.06|1096.56|1098.21|1095.71|0
1674175200000|2023-01-20 00:40:00|1098.64|1096.14|1098.64|1096.14|1098.85|1096.35|1098.43|1095.93|0
1674175500000|2023-01-20 00:45:00|1098.63|1096.13|1098.63|1096.13|1098.64|1096.14|1098.43|1095.93|0
1674175800000|2023-01-20 00:50:00|1098.43|1095.93|1098.42|1095.92|1098.64|1096.14|1098.42|1095.92|0
1674176100000|2023-01-20 00:55:00|1098.63|1096.13|1098.84|1096.34|1098.84|1096.34|1098.63|1096.13|0
1674176400000|2023-01-20 01:00:00|1098.85|1096.35|1098.64|1096.14|1099.06|1096.56|1098.64|1096.14|0
1674176700000|2023-01-20 01:05:00|1098.63|1096.13|1098.63|1096.13|1098.63|1096.13|1098.42|1095.92|0
1674177000000|2023-01-20 01:10:00|1098.84|1096.34|1098.84|1096.34|1099.05|1096.55|1098.63|1096.13|0
1674177300000|2023-01-20 01:15:00|1098.83|1096.33|1098.84|1096.34|1098.84|1096.34|1098.62|1096.12|0
1674177600000|2023-01-20 01:20:00|1099.05|1096.55|1099.26|1096.76|1099.26|1096.76|1099.04|1096.54|0
1674177900000|2023-01-20 01:25:00|1099.27|1096.77|1099.06|1096.56|1099.48|1096.98|1099.06|1096.56|0
1674178200000|2023-01-20 01:30:00|1099.07|1096.57|1098.43|1095.93|1099.27|1096.77|1098.43|1095.93|0
1674178500000|2023-01-20 01:35:00|1098.44|1095.94|1098.33|1095.83|1098.64|1096.14|1098.22|1095.72|0
1674178800000|2023-01-20 01:40:00|1098.43|1095.93|1098.44|1095.94|1098.85|1096.35|1098.23|1095.73|0
1674179100000|2023-01-20 01:45:00|1098.65|1096.15|1098.02|1095.52|1098.65|1096.15|1097.81|1095.31|0
1674179400000|2023-01-20 01:50:00|1097.81|1095.31|1098.65|1096.15|1098.65|1096.15|1097.81|1095.31|0
1674179700000|2023-01-20 01:55:00|1098.85|1096.35|1099.06|1096.56|1099.06|1096.56|1098.85|1096.35|0
1674180000000|2023-01-20 02:00:00|1098.96|1096.46|1098.85|1096.35|1099.06|1096.56|1098.85|1096.35|0
1674180300000|2023-01-20 02:05:00|1098.64|1096.14|1098.64|1096.14|1098.85|1096.35|1098.64|1096.14|0
1674180600000|2023-01-20 02:10:00|1098.65|1096.15|1098.43|1095.93|1098.65|1096.15|1098.43|1095.93|0
1674180900000|2023-01-20 02:15:00|1098.44|1095.94|1098.44|1095.94|1098.44|1095.94|1098.43|1095.93|0
1674181200000|2023-01-20 02:20:00|1098.43|1095.93|1098.43|1095.93|1098.65|1096.15|1098.43|1095.93|0
1674181500000|2023-01-20 02:25:00|1098.64|1096.14|1098.64|1096.14|1098.85|1096.35|1098.64|1096.14|0
1674181800000|2023-01-20 02:30:00|1098.85|1096.35|1098.43|1095.93|1098.85|1096.35|1098.43|1095.93|0
1674182100000|2023-01-20 02:35:00|1098.64|1096.14|1098.63|1096.13|1098.64|1096.14|1098.32|1095.82|0
1674182400000|2023-01-20 02:40:00|1098.42|1095.92|1098.21|1095.71|1098.42|1095.92|1098.21|1095.71|0
1674182700000|2023-01-20 02:45:00|1098.22|1095.72|1098.22|1095.72|1098.22|1095.72|1098.21|1095.71|0
1674183000000|2023-01-20 02:50:00|1098.42|1095.92|1098.21|1095.71|1098.43|1095.93|1098.21|1095.71|0
1674183300000|2023-01-20 02:55:00|1098.22|1095.72|1098.21|1095.71|1098.22|1095.72|1098.21|1095.71|0
1674183600000|2023-01-20 03:00:00|1098.22|1095.72|1098.42|1095.92|1098.43|1095.93|1098.21|1095.71|0
1674183900000|2023-01-20 03:05:00|1098.43|1095.93|1098.42|1095.92|1098.43|1095.93|1098.42|1095.92|0
1674184200000|2023-01-20 03:10:00|1098.43|1095.93|1098.22|1095.72|1098.43|1095.93|1098.22|1095.72|0
1674184500000|2023-01-20 03:15:00|1098.21|1095.71|1098.21|1095.71|1098.42|1095.92|1098.21|1095.71|0
1674185100000|2023-01-20 03:25:00|1098.42|1095.92|1098.42|1095.92|1098.42|1095.92|1098.42|1095.92|0
1674185400000|2023-01-20 03:30:00|1098.52|1096.02|1098.43|1095.93|1098.64|1096.14|1098.42|1095.92|0
1674185700000|2023-01-20 03:35:00|1098.42|1095.92|1098.84|1096.34|1098.84|1096.34|1098.42|1095.92|0
1674186000000|2023-01-20 03:40:00|1098.85|1096.35|1098.85|1096.35|1098.85|1096.35|1098.84|1096.34|0
1674186300000|2023-01-20 03:45:00|1098.84|1096.34|1098.74|1096.24|1098.85|1096.35|1098.64|1096.14|0
1674186600000|2023-01-20 03:50:00|1098.84|1096.34|1098.84|1096.34|1099.05|1096.55|1098.84|1096.34|0
1674187200000|2023-01-20 04:00:00|1098.85|1096.35|1098.85|1096.35|1098.85|1096.35|1098.84|1096.34|0
1674187500000|2023-01-20 04:05:00|1098.84|1096.34|1098.63|1096.13|1098.84|1096.34|1098.63|1096.13|0
1674187800000|2023-01-20 04:10:00|1098.84|1096.34|1098.63|1096.13|1098.84|1096.34|1098.63|1096.13|0
1674188100000|2023-01-20 04:15:00|1098.84|1096.34|1098.84|1096.34|1098.84|1096.34|1098.84|1096.34|0
1674188400000|2023-01-20 04:20:00|1098.85|1096.35|1098.85|1096.35|1098.85|1096.35|1098.85|1096.35|0
1674188700000|2023-01-20 04:25:00|1098.84|1096.34|1098.63|1096.13|1098.84|1096.34|1098.63|1096.13|0
1674189000000|2023-01-20 04:30:00|1098.74|1096.24|1098.85|1096.35|1099.06|1096.56|1098.74|1096.24|0
1674189300000|2023-01-20 04:35:00|1098.84|1096.34|1099.06|1096.56|1099.06|1096.56|1098.84|1096.34|0
1674189600000|2023-01-20 04:40:00|1099.05|1096.55|1098.85|1096.35|1099.06|1096.56|1098.85|1096.35|0
1674189900000|2023-01-20 04:45:00|1099.05|1096.55|1098.95|1096.45|1099.06|1096.56|1098.85|1096.35|0
1674190200000|2023-01-20 04:50:00|1099.06|1096.56|1098.95|1096.45|1099.06|1096.56|1098.85|1096.35|0
1674190500000|2023-01-20 04:55:00|1099.06|1096.56|1098.85|1096.35|1099.06|1096.56|1098.85|1096.35|0
1674190800000|2023-01-20 05:00:00|1099.06|1096.56|1099.06|1096.56|1099.06|1096.56|1098.85|1096.35|0
1674191100000|2023-01-20 05:05:00|1099.05|1096.55|1099.05|1096.55|1099.06|1096.56|1098.85|1096.35|0
1674191400000|2023-01-20 05:10:00|1099.06|1096.56|1099.05|1096.55|1099.06|1096.56|1099.05|1096.55|0
1674191700000|2023-01-20 05:15:00|1099.06|1096.56|1099.05|1096.55|1099.06|1096.56|1099.05|1096.55|0
1674192000000|2023-01-20 05:20:00|1099.06|1096.56|1099.05|1096.55|1099.27|1096.77|1099.05|1096.55|0
1674192300000|2023-01-20 05:25:00|1099.15|1096.65|1099.26|1096.76|1099.26|1096.76|1099.05|1096.55|0
1674192600000|2023-01-20 05:30:00|1099.16|1096.66|1099.05|1096.55|1099.16|1096.66|1099.05|1096.55|0
1674192900000|2023-01-20 05:35:00|1099.16|1096.66|1099.06|1096.56|1099.27|1096.77|1099.05|1096.55|0
1674193200000|2023-01-20 05:40:00|1099.16|1096.66|1099.27|1096.77|1099.27|1096.77|1099.06|1096.56|0
1674193500000|2023-01-20 05:45:00|1099.06|1096.56|1099.06|1096.56|1099.27|1096.77|1099.06|1096.56|0
1674193800000|2023-01-20 05:50:00|1099.27|1096.77|1099.27|1096.77|1099.27|1096.77|1099.06|1096.56|0
1674194700000|2023-01-20 06:05:00|1099.28|1096.78|1099.27|1096.77|1099.48|1096.98|1099.27|1096.77|0
1674195000000|2023-01-20 06:10:00|1099.26|1096.76|1099.26|1096.76|1099.27|1096.77|1099.26|1096.76|0
1674195300000|2023-01-20 06:15:00|1099.27|1096.77|1099.26|1096.76|1099.27|1096.77|1099.26|1096.76|0
1674195600000|2023-01-20 06:20:00|1099.06|1096.56|1099.26|1096.76|1099.27|1096.77|1099.05|1096.55|0
1674195900000|2023-01-20 06:25:00|1099.27|1096.77|1099.68|1097.18|1099.69|1097.19|1099.26|1096.76|0
1674196200000|2023-01-20 06:30:00|1099.47|1096.97|1099.47|1096.97|1099.58|1097.08|1099.47|1096.97|0
1674196500000|2023-01-20 06:35:00|1099.26|1096.76|1098.85|1096.35|1099.26|1096.76|1098.84|1096.34|0
1674196800000|2023-01-20 06:40:00|1098.84|1096.34|1098.84|1096.34|1099.05|1096.55|1098.84|1096.34|0
1674197100000|2023-01-20 06:45:00|1099.05|1096.55|1098.84|1096.34|1099.05|1096.55|1098.84|1096.34|0
1674197400000|2023-01-20 06:50:00|1098.85|1096.35|1099.27|1096.77|1099.27|1096.77|1098.85|1096.35|0
1674197700000|2023-01-20 06:55:00|1099.06|1096.56|1099.06|1096.56|1099.27|1096.77|1099.05|1096.55|0
1674198000000|2023-01-20 07:00:00|1099.26|1096.76|1099.06|1096.56|1099.26|1096.76|1098.84|1096.34|0
1674198300000|2023-01-20 07:05:00|1099.26|1096.76|1099.06|1096.56|1099.26|1096.76|1098.85|1096.35|0
1674198600000|2023-01-20 07:10:00|1098.96|1096.46|1099.07|1096.57|1099.07|1096.57|1098.85|1096.35|0
1674198900000|2023-01-20 07:15:00|1099.28|1096.78|1099.28|1096.78|1099.49|1096.99|1099.07|1096.57|0
1674199200000|2023-01-20 07:20:00|1099.29|1096.79|1099.91|1097.41|1099.92|1097.42|1099.28|1096.78|0
1674199500000|2023-01-20 07:25:00|1099.71|1097.21|1100.34|1097.84|1100.55|1098.05|1099.7|1097.2|0
1674199800000|2023-01-20 07:30:00|1100.33|1097.83|1100.33|1097.83|1100.54|1098.04|1100.12|1097.62|0
1674200100000|2023-01-20 07:35:00|1100.44|1097.94|1100.54|1098.04|1100.54|1098.04|1100.33|1097.83|0
1674200400000|2023-01-20 07:40:00|1100.33|1097.83|1100.34|1097.84|1100.54|1098.04|1100.12|1097.62|0
1674200700000|2023-01-20 07:45:00|1100.54|1098.04|1100.76|1098.26|1100.76|1098.26|1100.33|1097.83|0
1674201000000|2023-01-20 07:50:00|1100.55|1098.05|1100.75|1098.25|1100.97|1098.47|1100.55|1098.05|0
1674201300000|2023-01-20 07:55:00|1100.76|1098.26|1100.34|1097.84|1100.96|1098.46|1100.34|1097.84|0
1674201600000|2023-01-20 08:00:00|1100.54|1098.04|1102.14|1101.64|1103.14|1102.64|1099.08|1096.58|0
1674201900000|2023-01-20 08:05:00|1102.04|1101.54|1104.84|1104.34|1104.84|1104.34|1102.04|1101.54|0
1674202200000|2023-01-20 08:10:00|1104.74|1104.24|1105.64|1105.14|1105.84|1105.34|1103.64|1103.14|0
1674202500000|2023-01-20 08:15:00|1105.74|1105.24|1105.24|1104.74|1106.24|1105.74|1105.14|1104.64|0
1674202800000|2023-01-20 08:20:00|1105.14|1104.64|1102.54|1102.04|1105.44|1104.94|1102.44|1101.94|0
1674203100000|2023-01-20 08:25:00|1102.44|1101.94|1101.44|1100.94|1102.84|1102.34|1101.14|1100.64|0
1674203400000|2023-01-20 08:30:00|1101.34|1100.84|1102.34|1101.84|1102.74|1102.24|1100.64|1100.14|0
1674203700000|2023-01-20 08:35:00|1102.24|1101.74|1103.69|1103.19|1103.74|1103.24|1101.84|1101.34|0
1674204000000|2023-01-20 08:40:00|1103.74|1103.24|1104.59|1104.09|1104.64|1104.14|1103.59|1103.09|0
1674204300000|2023-01-20 08:45:00|1104.49|1103.99|1103.64|1103.14|1104.84|1104.34|1103.49|1102.99|1
1674204600000|2023-01-20 08:50:00|1103.98|1103.48|1103.83|1103.33|1104.18|1103.68|1103.28|1102.78|0
1674204900000|2023-01-20 08:55:00|1103.93|1103.43|1103.58|1103.08|1104.08|1103.58|1102.78|1102.28|0
1674205200000|2023-01-20 09:00:00|1103.48|1102.98|1101.68|1101.18|1103.58|1103.08|1101.58|1101.08|0
1674205500000|2023-01-20 09:05:00|1101.58|1101.08|1100.08|1099.58|1101.58|1101.08|1099.68|1099.18|0
1674205800000|2023-01-20 09:10:00|1100.18|1099.68|1099.78|1099.28|1100.28|1099.78|1099.33|1098.83|0
1674206100000|2023-01-20 09:15:00|1099.68|1099.18|1101.48|1100.98|1101.58|1101.08|1099.68|1099.18|0
1674206400000|2023-01-20 09:20:00|1101.58|1101.08|1100.68|1100.18|1101.78|1101.28|1100.18|1099.68|0
1674206700000|2023-01-20 09:25:00|1100.58|1100.08|1101.18|1100.68|1101.18|1100.68|1100.28|1099.78|0
1674207000000|2023-01-20 09:30:00|1101.08|1100.58|1101.08|1100.58|1101.18|1100.68|1100.53|1100.03|0
1674207300000|2023-01-20 09:35:00|1101.13|1100.63|1100.93|1100.43|1101.13|1100.63|1100.83|1100.33|0
1674207600000|2023-01-20 09:40:00|1100.88|1100.38|1099.88|1099.38|1100.88|1100.38|1099.83|1099.33|0
1674207900000|2023-01-20 09:45:00|1099.83|1099.33|1098.68|1098.18|1099.88|1099.38|1098.13|1097.63|0
1674208200000|2023-01-20 09:50:00|1098.63|1098.13|1098.33|1097.83|1099.03|1098.53|1098.33|1097.83|0
1674208500000|2023-01-20 09:55:00|1098.38|1097.88|1098.48|1097.98|1098.88|1098.38|1098.28|1097.78|0
1674208800000|2023-01-20 10:00:00|1098.53|1098.03|1097.88|1097.38|1098.58|1098.08|1097.73|1097.23|0
1674209100000|2023-01-20 10:05:00|1097.83|1097.33|1097.13|1096.63|1098.28|1097.78|1096.63|1096.13|0
1674209400000|2023-01-20 10:10:00|1097.08|1096.58|1097.63|1097.13|1097.63|1097.13|1096.88|1096.38|0
1674209700000|2023-01-20 10:15:00|1097.73|1097.23|1097.23|1096.73|1097.98|1097.48|1096.88|1096.38|0
1674210000000|2023-01-20 10:20:00|1097.18|1096.68|1097.63|1097.13|1097.78|1097.28|1096.63|1096.13|0
1674210300000|2023-01-20 10:25:00|1097.58|1097.08|1098.93|1098.43|1098.93|1098.43|1097.53|1097.03|0
1674210600000|2023-01-20 10:30:00|1098.88|1098.38|1098.08|1097.58|1098.93|1098.43|1097.93|1097.43|0
1674210900000|2023-01-20 10:35:00|1098.18|1097.68|1098.63|1098.13|1098.73|1098.23|1098.13|1097.63|0
1674211200000|2023-01-20 10:40:00|1098.73|1098.23|1098.03|1097.53|1098.73|1098.23|1097.73|1097.23|0
1674211500000|2023-01-20 10:45:00|1098.08|1097.58|1099.38|1098.88|1099.38|1098.88|1098.08|1097.58|1
1674211800000|2023-01-20 10:50:00|1099.43|1098.93|1100.33|1099.83|1100.63|1100.13|1099.38|1098.88|2
1674212100000|2023-01-20 10:55:00|1100.38|1099.88|1099.88|1099.38|1100.63|1100.13|1099.83|1099.33|0
1674212400000|2023-01-20 11:00:00|1099.83|1099.33|1099.28|1098.78|1099.88|1099.38|1099.13|1098.63|4
1674212700000|2023-01-20 11:05:00|1099.33|1098.83|1099.43|1098.93|1099.88|1099.38|1099.28|1098.78|0
1674213000000|2023-01-20 11:10:00|1099.48|1098.98|1099.73|1099.23|1100.13|1099.63|1099.48|1098.98|0
1674213300000|2023-01-20 11:15:00|1099.68|1099.18|1100.33|1099.83|1100.38|1099.88|1099.68|1099.18|0
1674213600000|2023-01-20 11:20:00|1100.38|1099.88|1100.08|1099.58|1100.63|1100.13|1099.93|1099.43|18
1674213900000|2023-01-20 11:25:00|1100.03|1099.53|1099.53|1099.03|1100.08|1099.58|1099.28|1098.78|11
1674214200000|2023-01-20 11:30:00|1099.48|1098.98|1099.33|1098.83|1099.98|1099.48|1099.13|1098.63|0
1674214500000|2023-01-20 11:35:00|1099.28|1098.78|1099.13|1098.63|1099.58|1099.08|1099.03|1098.53|0
1674214800000|2023-01-20 11:40:00|1099.08|1098.58|1098.98|1098.48|1099.23|1098.73|1098.73|1098.23|0
1674215100000|2023-01-20 11:45:00|1098.88|1098.38|1097.93|1097.43|1098.88|1098.38|1097.88|1097.38|0
1674215400000|2023-01-20 11:50:00|1097.88|1097.38|1098.18|1097.68|1098.48|1097.98|1097.78|1097.28|0
1674215700000|2023-01-20 11:55:00|1098.23|1097.73|1097.73|1097.23|1098.23|1097.73|1097.43|1096.93|9
1674216000000|2023-01-20 12:00:00|1097.68|1097.18|1097.53|1097.03|1097.78|1097.28|1097.48|1096.98|48
1674216300000|2023-01-20 12:05:00|1097.38|1096.88|1097.28|1096.78|1097.53|1097.03|1097.28|1096.78|39
1674216600000|2023-01-20 12:10:00|1097.33|1096.83|1096.88|1096.38|1097.43|1096.93|1096.83|1096.33|0
1674216900000|2023-01-20 12:15:00|1096.93|1096.43|1096.78|1096.28|1097.13|1096.63|1096.73|1096.23|0
1674217200000|2023-01-20 12:20:00|1096.83|1096.33|1096.68|1096.18|1097.23|1096.73|1096.68|1096.18|11
1674217500000|2023-01-20 12:25:00|1096.73|1096.23|1096.58|1096.08|1097.08|1096.58|1096.53|1096.03|0
1674217800000|2023-01-20 12:30:00|1096.53|1096.03|1097.28|1096.78|1097.33|1096.83|1096.53|1096.03|0
1674218100000|2023-01-20 12:35:00|1097.23|1096.73|1097.48|1096.98|1097.53|1097.03|1097.23|1096.73|16
1674218400000|2023-01-20 12:40:00|1097.52|1097.02|1097.37|1096.87|1097.57|1097.07|1097.27|1096.77|28
1674218700000|2023-01-20 12:45:00|1097.32|1096.82|1097.32|1096.82|1097.57|1097.07|1096.62|1096.12|41
1674219000000|2023-01-20 12:50:00|1097.27|1096.77|1097.02|1096.52|1097.57|1097.07|1096.92|1096.42|21
1674219300000|2023-01-20 12:55:00|1097.07|1096.57|1097.32|1096.82|1097.57|1097.07|1097.07|1096.57|6
1674219600000|2023-01-20 13:00:00|1097.37|1096.87|1098.42|1097.92|1098.47|1097.97|1097.32|1096.82|23
1674219900000|2023-01-20 13:05:00|1098.47|1097.97|1098.37|1097.87|1098.82|1098.32|1098.32|1097.82|2
1674220200000|2023-01-20 13:10:00|1098.32|1097.82|1097.42|1096.92|1098.37|1097.87|1097.42|1096.92|0
1674220500000|2023-01-20 13:15:00|1097.37|1096.87|1097.52|1097.02|1097.57|1097.07|1097.12|1096.62|0
1674220800000|2023-01-20 13:20:00|1097.57|1097.07|1097.82|1097.32|1097.87|1097.37|1097.52|1097.02|0
1674221100000|2023-01-20 13:25:00|1097.77|1097.27|1098.52|1098.02|1098.67|1098.17|1097.77|1097.27|0
1674221400000|2023-01-20 13:30:00|1098.47|1097.97|1098.02|1097.52|1098.47|1097.97|1098.02|1097.52|0
1674221700000|2023-01-20 13:35:00|1098.07|1097.57|1098.42|1097.92|1098.57|1098.07|1098.02|1097.52|0
1674222000000|2023-01-20 13:40:00|1098.47|1097.97|1098.82|1098.32|1099.02|1098.52|1098.42|1097.92|2
1674222300000|2023-01-20 13:45:00|1098.77|1098.27|1099.37|1098.87|1099.37|1098.87|1098.57|1098.07|4
1674222600000|2023-01-20 13:50:00|1099.27|1098.77|1098.42|1097.92|1099.27|1098.77|1098.42|1097.92|1
1674222900000|2023-01-20 13:55:00|1098.47|1097.97|1099.07|1098.57|1099.17|1098.67|1098.42|1097.92|1
1674223200000|2023-01-20 14:00:00|1099.02|1098.52|1098.52|1098.02|1099.32|1098.82|1098.52|1098.02|1
1674223500000|2023-01-20 14:05:00|1098.42|1097.92|1098.92|1098.42|1099.12|1098.62|1098.32|1097.82|0
1674223800000|2023-01-20 14:10:00|1098.82|1098.32|1098.87|1098.37|1098.92|1098.42|1098.72|1098.22|0
1674224100000|2023-01-20 14:15:00|1098.82|1098.32|1099.27|1098.77|1099.47|1098.97|1098.62|1098.12|1
1674224400000|2023-01-20 14:20:00|1099.22|1098.72|1099.77|1099.27|1100.02|1099.52|1099.22|1098.72|16
1674224700000|2023-01-20 14:25:00|1099.82|1099.32|1100.17|1099.67|1100.27|1099.77|1099.72|1099.22|0
1674225000000|2023-01-20 14:30:00|1100.27|1099.77|1098.27|1097.77|1100.57|1100.07|1098.17|1097.67|0
1674225300000|2023-01-20 14:35:00|1098.32|1097.82|1098.02|1097.52|1098.72|1098.22|1097.02|1096.52|5
1674225600000|2023-01-20 14:40:00|1097.97|1097.47|1099.57|1099.07|1099.62|1099.12|1097.72|1097.22|4
1674225900000|2023-01-20 14:45:00|1099.62|1099.12|1098.47|1097.97|1099.87|1099.37|1098.47|1097.97|0
1674226200000|2023-01-20 14:50:00|1098.57|1098.07|1099.52|1099.02|1099.62|1099.12|1098.22|1097.72|0
1674226500000|2023-01-20 14:55:00|1099.47|1098.97|1099.52|1099.02|1100.47|1099.97|1099.32|1098.82|0
1674226800000|2023-01-20 15:00:00|1099.57|1099.07|1100.17|1099.67|1100.32|1099.82|1099.27|1098.77|0
1674227100000|2023-01-20 15:05:00|1100.22|1099.72|1100.17|1099.67|1100.92|1100.42|1099.92|1099.42|0
1674227400000|2023-01-20 15:10:00|1100.26|1099.76|1099.41|1098.91|1100.41|1099.91|1099.41|1098.91|0
1674227700000|2023-01-20 15:15:00|1099.31|1098.81|1098.91|1096.41|1099.36|1098.86|1097.16|1096.41|12
1674228000000|2023-01-20 15:20:00|1098.92|1096.42|1099.14|1096.64|1099.36|1096.86|1098.91|1096.41|0
1674228300000|2023-01-20 15:25:00|1098.93|1096.43|1099.58|1097.08|1099.59|1097.09|1098.71|1096.21|0
1674228600000|2023-01-20 15:30:00|1099.59|1097.09|1099.58|1097.08|1100.01|1097.51|1099.36|1096.86|0
1674228900000|2023-01-20 15:35:00|1099.37|1096.87|1099.57|1097.07|1100.2|1097.7|1099.36|1096.86|0
1674229200000|2023-01-20 15:40:00|1099.67|1097.17|1099.35|1096.85|1099.79|1097.29|1099.35|1096.85|0
1674229500000|2023-01-20 15:45:00|1099.36|1096.86|1099.57|1097.07|1099.77|1097.27|1099.14|1096.64|0
1674229800000|2023-01-20 15:50:00|1099.56|1097.06|1099.16|1096.66|1099.57|1097.07|1099.13|1096.63|0
1674230100000|2023-01-20 15:55:00|1098.95|1096.45|1098.74|1096.24|1099.38|1096.88|1098.74|1096.24|0
1674230400000|2023-01-20 16:00:00|1098.53|1096.03|1099.2|1096.7|1099.2|1096.7|1098.53|1096.03|0
1674230700000|2023-01-20 16:05:00|1099.19|1096.69|1099.4|1096.9|1099.41|1096.91|1098.98|1096.48|23
1674231000000|2023-01-20 16:10:00|1099.41|1096.91|1100.05|1097.55|1100.06|1097.56|1099.4|1096.9|0
1674231300000|2023-01-20 16:15:00|1100.06|1097.56|1099.85|1097.35|1100.06|1097.56|1099.63|1097.13|0
1674231600000|2023-01-20 16:20:00|1099.86|1097.36|1099.64|1097.14|1099.86|1097.36|1099.21|1096.71|0
1674231900000|2023-01-20 16:25:00|1099.43|1096.93|1100.5|1098|1100.51|1098.01|1099.43|1096.93|0
1674232200000|2023-01-20 16:30:00|1100.71|1098.21|1100.71|1098.21|1100.92|1098.42|1100.29|1097.79|0
1674232500000|2023-01-20 16:35:00|1100.92|1098.42|1099.85|1097.35|1100.92|1098.42|1099.85|1097.35|0
1674232800000|2023-01-20 16:40:00|1099.84|1097.34|1099.64|1097.14|1099.86|1097.36|1099.63|1097.13|0
1674233100000|2023-01-20 16:45:00|1099.65|1097.15|1099.86|1097.36|1099.87|1097.37|1099.64|1097.14|0
1674233400000|2023-01-20 16:50:00|1099.66|1097.16|1099.64|1097.14|1099.86|1097.36|1099.64|1097.14|0
1674233700000|2023-01-20 16:55:00|1099.43|1096.93|1099.64|1097.14|1099.65|1097.15|1099.42|1096.92|0
1674234000000|2023-01-20 17:00:00|1099.65|1097.15|1100.07|1097.57|1100.07|1097.57|1099.64|1097.14|0
1674234300000|2023-01-20 17:05:00|1100.06|1097.56|1100.07|1097.57|1100.28|1097.78|1099.85|1097.35|0
1674234600000|2023-01-20 17:10:00|1100.06|1097.56|1100.06|1097.56|1100.07|1097.57|1099.84|1097.34|0
1674234900000|2023-01-20 17:15:00|1100.07|1097.57|1100.07|1097.57|1100.29|1097.79|1099.85|1097.35|0
1674235200000|2023-01-20 17:20:00|1100.08|1097.58|1100.08|1097.58|1100.08|1097.58|1099.86|1097.36|0
1674235500000|2023-01-20 17:25:00|1099.87|1097.37|1100.07|1097.57|1100.29|1097.79|1099.87|1097.37|0
1674235800000|2023-01-20 17:30:00|1099.86|1097.36|1099.85|1097.35|1100.07|1097.57|1099.85|1097.35|0
1674236100000|2023-01-20 17:35:00|1099.64|1097.14|1099.87|1097.37|1099.87|1097.37|1099.64|1097.14|0
1674236400000|2023-01-20 17:40:00|1099.86|1097.36|1099.86|1097.36|1100.08|1097.58|1099.86|1097.36|0
1674236700000|2023-01-20 17:45:00|1099.65|1097.15|1099.86|1097.36|1099.87|1097.37|1099.65|1097.15|0
1674237000000|2023-01-20 17:50:00|1099.87|1097.37|1100.29|1097.79|1100.29|1097.79|1099.87|1097.37|0
1674237300000|2023-01-20 17:55:00|1100.28|1097.78|1099.85|1097.35|1100.29|1097.79|1099.85|1097.35|0
1674237600000|2023-01-20 18:00:00|1099.86|1097.36|1100.07|1097.57|1100.51|1098.01|1099.85|1097.35|0
1674237900000|2023-01-20 18:05:00|1100.08|1097.58|1099.86|1097.36|1100.29|1097.79|1099.85|1097.35|0
1674238200000|2023-01-20 18:10:00|1099.85|1097.35|1100.28|1097.78|1100.49|1097.99|1099.2|1096.7|0
1674238500000|2023-01-20 18:15:00|1100.07|1097.57|1099.19|1096.69|1100.29|1097.79|1098.98|1096.48|0
1674238800000|2023-01-20 18:20:00|1098.98|1096.48|1099.62|1097.12|1099.62|1097.12|1098.98|1096.48|0
1674239100000|2023-01-20 18:25:00|1099.63|1097.13|1099.63|1097.13|1099.84|1097.34|1099.41|1096.91|0
1674239400000|2023-01-20 18:30:00|1099.64|1097.14|1099.87|1097.37|1100.08|1097.58|1099.64|1097.14|0
1674239700000|2023-01-20 18:35:00|1100.08|1097.58|1101.15|1098.65|1101.37|1098.87|1099.87|1097.37|0
1674240000000|2023-01-20 18:40:00|1101.36|1098.86|1101.16|1098.66|1101.57|1099.07|1100.94|1098.44|0
1674240300000|2023-01-20 18:45:00|1101.37|1098.87|1101.6|1099.1|1102.02|1099.52|1101.05|1098.55|0
1674240600000|2023-01-20 18:50:00|1101.61|1099.11|1102.02|1099.52|1102.03|1099.53|1101.6|1099.1|0
1674240900000|2023-01-20 18:55:00|1101.81|1099.31|1101.81|1099.31|1102.23|1099.73|1101.59|1099.09|0
1674241200000|2023-01-20 19:00:00|1101.82|1099.32|1101.81|1099.31|1102.03|1099.53|1101.8|1099.3|0
1674241500000|2023-01-20 19:05:00|1102.02|1099.52|1101.81|1099.31|1102.02|1099.52|1101.6|1099.1|0
1674241800000|2023-01-20 19:10:00|1101.82|1099.32|1102.03|1099.53|1102.04|1099.54|1101.81|1099.31|0
1674242100000|2023-01-20 19:15:00|1102.04|1099.54|1102.03|1099.53|1102.25|1099.75|1102.03|1099.53|0
1674242400000|2023-01-20 19:20:00|1102.02|1099.52|1102.25|1099.75|1102.46|1099.96|1101.82|1099.32|0
1674242700000|2023-01-20 19:25:00|1102.46|1099.96|1102.46|1099.96|1102.47|1099.97|1102.25|1099.75|0
1674243000000|2023-01-20 19:30:00|1102.47|1099.97|1102.68|1100.18|1102.9|1100.4|1102.47|1099.97|0
1674243300000|2023-01-20 19:35:00|1102.69|1100.19|1102.69|1100.19|1102.69|1100.19|1102.47|1099.97|0
1674243600000|2023-01-20 19:40:00|1102.9|1100.4|1102.69|1100.19|1102.9|1100.4|1102.47|1099.97|0
1674243900000|2023-01-20 19:45:00|1102.68|1100.18|1102.47|1099.97|1102.69|1100.19|1102.26|1099.76|0
1674244200000|2023-01-20 19:50:00|1102.46|1099.96|1102.47|1099.97|1102.47|1099.97|1102.25|1099.75|0
1674244500000|2023-01-20 19:55:00|1102.46|1099.96|1102.9|1100.4|1102.9|1100.4|1102.25|1099.75|0
1674244800000|2023-01-20 20:00:00|1102.91|1100.41|1103.55|1101.05|1103.66|1101.16|1102.91|1100.41|0
1674245100000|2023-01-20 20:05:00|1103.54|1101.04|1103.77|1101.27|1103.98|1101.48|1103.54|1101.04|0
1674245400000|2023-01-20 20:10:00|1103.76|1101.26|1104.42|1101.92|1104.42|1101.92|1103.76|1101.26|0
1674245700000|2023-01-20 20:15:00|1104.43|1101.93|1104.01|1101.51|1104.65|1102.15|1104.01|1101.51|0
1674246000000|2023-01-20 20:20:00|1103.91|1101.41|1103.36|1100.86|1104.01|1101.51|1103.14|1100.64|0
1674246300000|2023-01-20 20:25:00|1103.37|1100.87|1103.78|1101.28|1104|1101.5|1103.36|1100.86|0
1674246600000|2023-01-20 20:30:00|1103.79|1101.29|1103.78|1101.28|1104.21|1101.71|1103.67|1101.17|0
1674246900000|2023-01-20 20:35:00|1103.67|1101.17|1103.79|1101.29|1103.79|1101.29|1103.35|1100.85|0
1674247200000|2023-01-20 20:40:00|1103.78|1101.28|1103.57|1101.07|1103.79|1101.29|1103.57|1101.07|0
1674247500000|2023-01-20 20:45:00|1103.56|1101.06|1104|1101.5|1104.21|1101.71|1103.35|1100.85|0
1674247800000|2023-01-20 20:50:00|1103.79|1101.29|1104.65|1102.15|1104.65|1102.15|1103.78|1101.28|0
1674248100000|2023-01-20 20:55:00|1104.66|1102.16|1105.28|1102.78|1105.28|1102.78|1104.65|1102.15|0
1674248400000|2023-01-20 21:00:00|1105.27|1102.77|1104.85|1102.35|1105.27|1102.77|1104.34|1101.84|0
1674248700000|2023-01-20 21:05:00|1104.81|1102.31|1104.66|1102.16|1104.85|1102.35|1104.66|1102.16|0
1674249000000|2023-01-20 21:10:00|1104.62|1102.12|1104.77|1102.27|1104.89|1102.39|1104.38|1101.88|0
1674249300000|2023-01-20 21:15:00|1104.76|1102.26|1104.66|1102.16|1104.77|1102.27|1104.47|1101.97|0
1674249600000|2023-01-20 21:20:00|1104.7|1102.2|1104.89|1102.39|1104.89|1102.39|1104.66|1102.16|0
1674249900000|2023-01-20 21:25:00|1104.9|1102.4|1104.77|1102.27|1104.96|1102.46|1104.62|1102.12|0
1674250200000|2023-01-20 21:30:00|1104.76|1102.26|1105|1102.5|1105.04|1102.54|1104.66|1102.16|0
1674250500000|2023-01-20 21:35:00|1105.09|1102.59|1104.89|1102.39|1105.09|1102.59|1104.81|1102.31|0
1674250800000|2023-01-20 21:40:00|1104.85|1102.35|1104.81|1102.31|1104.96|1102.46|1104.77|1102.27|0
1674251100000|2023-01-20 21:45:00|1104.77|1102.27|1104.81|1102.31|1104.89|1102.39|1104.77|1102.27|0
1674251400000|2023-01-20 21:50:00|1104.85|1102.35|1104.98|1102.48|1105|1102.5|1104.85|1102.35|0
1674251700000|2023-01-20 21:55:00|1104.96|1102.46|1105.09|1102.59|1105.24|1102.74|1104.96|1102.46|0
1674252000000|2023-01-20 22:00:00|1105.69|1103.19|1105.69|1103.19|1105.69|1103.19|1105.69|1103.19|0
1674428400000|2023-01-22 23:00:00|1106.94|1104.44|1107|1104.5|1107.58|1105.08|1106.9|1104.4|0
1674428700000|2023-01-22 23:05:00|1107.01|1104.51|1107.24|1104.74|1107.24|1104.74|1106.83|1104.33|0
1674429000000|2023-01-22 23:10:00|1107.28|1104.78|1107.43|1104.93|1107.56|1105.06|1107|1104.5|0
1674429300000|2023-01-22 23:15:00|1107.41|1104.91|1107.37|1104.87|1107.47|1104.97|1107.2|1104.7|0
1674429600000|2023-01-22 23:20:00|1107.41|1104.91|1107|1104.5|1107.41|1104.91|1107|1104.5|0
1674429900000|2023-01-22 23:25:00|1107.01|1104.51|1107.09|1104.59|1107.13|1104.63|1107|1104.5|0
1674430200000|2023-01-22 23:30:00|1107.13|1104.63|1107|1104.5|1107.2|1104.7|1107|1104.5|0
1674430500000|2023-01-22 23:35:00|1106.98|1104.48|1107|1104.5|1107|1104.5|1106.9|1104.4|0
1674430800000|2023-01-22 23:40:00|1106.96|1104.46|1107|1104.5|1107|1104.5|1106.85|1104.35|0
1674431100000|2023-01-22 23:45:00|1107.01|1104.51|1106.49|1103.99|1107.05|1104.55|1106.49|1103.99|0
1674431400000|2023-01-22 23:50:00|1106.45|1103.95|1105.66|1103.16|1106.77|1104.27|1105.62|1103.12|0
1674431700000|2023-01-22 23:55:00|1105.73|1103.23|1105.85|1103.35|1105.85|1103.35|1105.62|1103.12|0
1674432000000|2023-01-23 00:00:00|1105.86|1103.36|1105.43|1102.93|1105.9|1103.4|1105.38|1102.88|0
1674432300000|2023-01-23 00:05:00|1105.45|1102.95|1105.58|1103.08|1105.58|1103.08|1105.38|1102.88|0
1674432600000|2023-01-23 00:10:00|1105.62|1103.12|1105.78|1103.28|1106.1|1103.6|1105.6|1103.1|0
1674432900000|2023-01-23 00:15:00|1105.76|1103.26|1106.01|1103.51|1106.01|1103.51|1105.18|1102.68|0
1674433200000|2023-01-23 00:20:00|1105.91|1103.41|1106.23|1103.73|1106.23|1103.73|1105.81|1103.31|0
1674433500000|2023-01-23 00:25:00|1106.22|1103.72|1106.23|1103.73|1106.44|1103.94|1106.22|1103.72|0
1674433800000|2023-01-23 00:30:00|1106.02|1103.52|1106.23|1103.73|1106.44|1103.94|1106.02|1103.52|0
1674434100000|2023-01-23 00:35:00|1106.24|1103.74|1106.44|1103.94|1106.45|1103.95|1106.24|1103.74|0
1674434400000|2023-01-23 00:40:00|1106.45|1103.95|1105.81|1103.31|1106.45|1103.95|1105.8|1103.3|0
1674434700000|2023-01-23 00:45:00|1105.34|1102.84|1105.54|1103.04|1105.75|1103.25|1105.33|1102.83|0
1674435000000|2023-01-23 00:50:00|1105.55|1103.05|1105.75|1103.25|1105.75|1103.25|1105.33|1102.83|0
1674435300000|2023-01-23 00:55:00|1105.76|1103.26|1105.75|1103.25|1105.76|1103.26|1105.75|1103.25|0
1674435600000|2023-01-23 01:00:00|1106.02|1103.52|1106.02|1103.52|1106.02|1103.52|1106.02|1103.52|0
1674435900000|2023-01-23 01:05:00|1105.81|1103.31|1106.02|1103.52|1106.02|1103.52|1105.81|1103.31|0
1674436200000|2023-01-23 01:10:00|1105.81|1103.31|1105.81|1103.31|1105.81|1103.31|1105.81|1103.31|0
1674436500000|2023-01-23 01:15:00|1106.02|1103.52|1106.02|1103.52|1106.03|1103.53|1105.81|1103.31|0
1674436800000|2023-01-23 01:20:00|1106.03|1103.53|1106.25|1103.75|1106.25|1103.75|1106.02|1103.52|0
1674437100000|2023-01-23 01:25:00|1106.24|1103.74|1106.03|1103.53|1106.25|1103.75|1106.03|1103.53|0
1674437400000|2023-01-23 01:30:00|1106.04|1103.54|1106.24|1103.74|1106.24|1103.74|1106.03|1103.53|0
1674437700000|2023-01-23 01:35:00|1106.03|1103.53|1106.23|1103.73|1106.24|1103.74|1106.03|1103.53|0
1674438000000|2023-01-23 01:40:00|1106.24|1103.74|1106.24|1103.74|1106.24|1103.74|1106.23|1103.73|0
1674438300000|2023-01-23 01:45:00|1106.23|1103.73|1106.23|1103.73|1106.24|1103.74|1106.03|1103.53|0
1674438900000|2023-01-23 01:55:00|1106.24|1103.74|1106.24|1103.74|1106.45|1103.95|1106.23|1103.73|0
1674439200000|2023-01-23 02:00:00|1106.03|1103.53|1106.45|1103.95|1106.66|1104.16|1106.03|1103.53|0
1674439500000|2023-01-23 02:05:00|1106.66|1104.16|1106.66|1104.16|1106.66|1104.16|1106.45|1103.95|0
1674439800000|2023-01-23 02:10:00|1106.87|1104.37|1106.66|1104.16|1106.87|1104.37|1106.66|1104.16|0
1674440100000|2023-01-23 02:15:00|1106.76|1104.26|1106.86|1104.36|1106.87|1104.37|1106.66|1104.16|0
1674440400000|2023-01-23 02:20:00|1106.76|1104.26|1106.86|1104.36|1106.87|1104.37|1106.65|1104.15|0
1674440700000|2023-01-23 02:25:00|1106.87|1104.37|1106.65|1104.15|1106.87|1104.37|1106.65|1104.15|0
1674441000000|2023-01-23 02:30:00|1106.66|1104.16|1106.65|1104.15|1106.86|1104.36|1106.65|1104.15|0
1674441300000|2023-01-23 02:35:00|1106.54|1104.04|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674441600000|2023-01-23 02:40:00|1106.43|1103.93|1106.43|1103.93|1106.44|1103.94|1106.43|1103.93|0
1674441900000|2023-01-23 02:45:00|1106.23|1103.73|1106.44|1103.94|1106.44|1103.94|1106.22|1103.72|0
1674442200000|2023-01-23 02:50:00|1106.23|1103.73|1106.44|1103.94|1106.44|1103.94|1106.23|1103.73|0
1674442500000|2023-01-23 02:55:00|1106.64|1104.14|1106.64|1104.14|1106.65|1104.15|1106.64|1104.14|0
1674442800000|2023-01-23 03:00:00|1106.65|1104.15|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674443400000|2023-01-23 03:10:00|1106.65|1104.15|1106.65|1104.15|1106.65|1104.15|1106.65|1104.15|0
1674443700000|2023-01-23 03:15:00|1106.66|1104.16|1106.65|1104.15|1106.66|1104.16|1106.65|1104.15|0
1674444000000|2023-01-23 03:20:00|1106.66|1104.16|1106.65|1104.15|1106.66|1104.16|1106.65|1104.15|0
1674444300000|2023-01-23 03:25:00|1106.66|1104.16|1106.65|1104.15|1106.66|1104.16|1106.65|1104.15|0
1674444600000|2023-01-23 03:30:00|1106.44|1103.94|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674444900000|2023-01-23 03:35:00|1106.65|1104.15|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674445500000|2023-01-23 03:45:00|1106.65|1104.15|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674445800000|2023-01-23 03:50:00|1106.55|1104.05|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674446100000|2023-01-23 03:55:00|1106.45|1103.95|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674446400000|2023-01-23 04:00:00|1106.45|1103.95|1106.44|1103.94|1106.66|1104.16|1106.44|1103.94|0
1674446700000|2023-01-23 04:05:00|1106.24|1103.74|1105.81|1103.31|1106.44|1103.94|1105.81|1103.31|0
1674447000000|2023-01-23 04:10:00|1106.02|1103.52|1106.02|1103.52|1106.02|1103.52|1106.02|1103.52|0
1674447300000|2023-01-23 04:15:00|1106.13|1103.63|1106.44|1103.94|1106.44|1103.94|1106.02|1103.52|0
1674447600000|2023-01-23 04:20:00|1106.24|1103.74|1106.23|1103.73|1106.44|1103.94|1106.23|1103.73|0
1674447900000|2023-01-23 04:25:00|1106.24|1103.74|1106.02|1103.52|1106.24|1103.74|1106.02|1103.52|0
1674448200000|2023-01-23 04:30:00|1106.12|1103.62|1106.23|1103.73|1106.23|1103.73|1106.02|1103.52|0
1674448500000|2023-01-23 04:35:00|1106.02|1103.52|1106.23|1103.73|1106.23|1103.73|1106.02|1103.52|0
1674448800000|2023-01-23 04:40:00|1106.13|1103.63|1106.23|1103.73|1106.23|1103.73|1106.02|1103.52|0
1674449400000|2023-01-23 04:50:00|1106.44|1103.94|1106.44|1103.94|1106.44|1103.94|1106.44|1103.94|0
1674449700000|2023-01-23 04:55:00|1106.45|1103.95|1106.65|1104.15|1106.65|1104.15|1106.45|1103.95|0
1674450000000|2023-01-23 05:00:00|1106.45|1103.95|1106.44|1103.94|1106.65|1104.15|1106.44|1103.94|0
1674450300000|2023-01-23 05:05:00|1106.23|1103.73|1106.13|1103.63|1106.44|1103.94|1106.03|1103.53|0
1674450600000|2023-01-23 05:10:00|1106.23|1103.73|1106.02|1103.52|1106.23|1103.73|1105.82|1103.32|0
1674450900000|2023-01-23 05:15:00|1106.03|1103.53|1106.24|1103.74|1106.24|1103.74|1106.02|1103.52|0
1674451200000|2023-01-23 05:20:00|1106.23|1103.73|1106.23|1103.73|1106.24|1103.74|1106.23|1103.73|0
1674451500000|2023-01-23 05:25:00|1106.24|1103.74|1106.46|1103.96|1106.46|1103.96|1106.23|1103.73|0
1674451800000|2023-01-23 05:30:00|1106.67|1104.17|1106.46|1103.96|1106.67|1104.17|1106.46|1103.96|0
1674452100000|2023-01-23 05:35:00|1106.25|1103.75|1106.46|1103.96|1106.66|1104.16|1106.25|1103.75|0
1674452400000|2023-01-23 05:40:00|1107.46|1104.96|1107.46|1104.96|1107.46|1104.96|1107.46|1104.96|0
1674453300000|2023-01-23 05:55:00|1107.45|1104.95|1107.24|1104.74|1107.45|1104.95|1107.24|1104.74|0
1674453600000|2023-01-23 06:00:00|1107.03|1104.53|1106.82|1104.32|1107.03|1104.53|1106.82|1104.32|0
1674453900000|2023-01-23 06:05:00|1106.83|1104.33|1106.93|1104.43|1107.03|1104.53|1106.82|1104.32|0
1674454200000|2023-01-23 06:10:00|1106.83|1104.33|1107.03|1104.53|1107.03|1104.53|1106.82|1104.32|0
1674454500000|2023-01-23 06:15:00|1106.92|1104.42|1107.03|1104.53|1107.03|1104.53|1106.82|1104.32|0
1674454800000|2023-01-23 06:20:00|1107.02|1104.52|1106.92|1104.42|1107.02|1104.52|1106.82|1104.32|0
1674455100000|2023-01-23 06:25:00|1106.82|1104.32|1107.03|1104.53|1107.03|1104.53|1106.81|1104.31|0
1674455400000|2023-01-23 06:30:00|1107.24|1104.74|1107.24|1104.74|1107.24|1104.74|1107.24|1104.74|0
1674455700000|2023-01-23 06:35:00|1107.25|1104.75|1107.45|1104.95|1107.45|1104.95|1107.04|1104.54|0
1674456000000|2023-01-23 06:40:00|1107.55|1105.05|1107.24|1104.74|1107.66|1105.16|1107.24|1104.74|0
1674456300000|2023-01-23 06:45:00|1107.03|1104.53|1107.67|1105.17|1107.68|1105.18|1107.03|1104.53|0
1674456600000|2023-01-23 06:50:00|1107.57|1105.07|1107.46|1104.96|1107.67|1105.17|1107.25|1104.75|0
1674456900000|2023-01-23 06:55:00|1107.25|1104.75|1107.46|1104.96|1107.46|1104.96|1107.25|1104.75|0
1674457200000|2023-01-23 07:00:00|1107.25|1104.75|1107.69|1105.19|1107.69|1105.19|1107.04|1104.54|0
1674457500000|2023-01-23 07:05:00|1107.48|1104.98|1106.22|1103.72|1107.7|1105.2|1106.01|1103.51|0
1674457800000|2023-01-23 07:10:00|1106.12|1103.62|1106.02|1103.52|1106.44|1103.94|1106.01|1103.51|0
1674458100000|2023-01-23 07:15:00|1105.81|1103.31|1105.6|1103.1|1106.23|1103.73|1105.39|1102.89|0
1674458400000|2023-01-23 07:20:00|1105.7|1103.2|1105.59|1103.09|1105.81|1103.31|1105.38|1102.88|0
1674458700000|2023-01-23 07:25:00|1105.8|1103.3|1105.38|1102.88|1105.8|1103.3|1104.96|1102.46|0
1674459000000|2023-01-23 07:30:00|1105.48|1102.98|1105.59|1103.09|1105.8|1103.3|1105.38|1102.88|0
1674459300000|2023-01-23 07:35:00|1105.6|1103.1|1105.7|1103.2|1105.8|1103.3|1105.39|1102.89|0
1674459600000|2023-01-23 07:40:00|1105.6|1103.1|1105.38|1102.88|1105.7|1103.2|1105.17|1102.67|0
1674459900000|2023-01-23 07:45:00|1105.18|1102.68|1105.59|1103.09|1105.8|1103.3|1105.17|1102.67|0
1674460200000|2023-01-23 07:50:00|1105.49|1102.99|1106.01|1103.51|1106.01|1103.51|1105.49|1102.99|0
1674460500000|2023-01-23 07:55:00|1106.11|1103.61|1106.33|1103.83|1106.44|1103.94|1106.01|1103.51|0
1674460800000|2023-01-23 08:00:00|1106.43|1103.93|1106.3|1103.8|1106.85|1104.35|1105.25|1102.75|0
1674461100000|2023-01-23 08:05:00|1106.51|1104.01|1107.95|1107.45|1108.71|1107.45|1106.51|1104.01|0
1674461400000|2023-01-23 08:10:00|1108.05|1107.55|1106.35|1105.85|1108.55|1108.05|1106.15|1105.65|16
1674461700000|2023-01-23 08:15:00|1106.4|1105.9|1105.2|1104.7|1107.1|1106.6|1105.15|1104.65|24
1674462000000|2023-01-23 08:20:00|1105.15|1104.65|1104.15|1103.65|1106.3|1105.8|1103.85|1103.35|12
1674462300000|2023-01-23 08:25:00|1104.1|1103.6|1102.4|1101.9|1104.5|1104|1102.35|1101.85|10
1674462600000|2023-01-23 08:30:00|1102.35|1101.85|1102.65|1102.15|1102.65|1102.15|1101.5|1101|4
1674462900000|2023-01-23 08:35:00|1102.6|1102.1|1103.05|1102.55|1103.25|1102.75|1102.6|1102.1|0
1674463200000|2023-01-23 08:40:00|1103.1|1102.6|1103.5|1103|1103.55|1103.05|1102.9|1102.4|0
1674463500000|2023-01-23 08:45:00|1103.45|1102.95|1104.05|1103.55|1104.05|1103.55|1103.2|1102.7|0
1674463800000|2023-01-23 08:50:00|1104.1|1103.6|1104.8|1104.3|1105.6|1105.1|1103.75|1103.25|2
1674464100000|2023-01-23 08:55:00|1104.85|1104.35|1104.45|1103.95|1105.65|1105.15|1104.3|1103.8|0
1674464400000|2023-01-23 09:00:00|1104.4|1103.9|1105.8|1105.3|1105.95|1105.45|1103.8|1103.3|0
1674464700000|2023-01-23 09:05:00|1106|1105.5|1105.7|1105.2|1106.1|1105.6|1105.25|1104.75|7
1674465000000|2023-01-23 09:10:00|1105.75|1105.25|1105.85|1105.35|1106.05|1105.55|1105.6|1105.1|13
1674465300000|2023-01-23 09:15:00|1105.9|1105.4|1106.35|1105.85|1106.4|1105.9|1105.8|1105.3|34
1674465600000|2023-01-23 09:20:00|1106.4|1105.9|1106.3|1105.8|1107.25|1106.75|1105.8|1105.3|44
1674465900000|2023-01-23 09:25:00|1106.35|1105.85|1108.07|1107.57|1108.07|1107.57|1106.35|1105.85|6
1674466200000|2023-01-23 09:30:00|1108.02|1107.52|1108.07|1107.57|1108.62|1108.12|1107.92|1107.42|0
1674466500000|2023-01-23 09:35:00|1108.12|1107.62|1107.82|1107.32|1108.67|1108.17|1107.77|1107.27|0
1674466800000|2023-01-23 09:40:00|1107.87|1107.37|1107.72|1107.22|1108.12|1107.62|1107.67|1107.17|40
1674467100000|2023-01-23 09:45:00|1107.67|1107.17|1107.32|1106.82|1107.67|1107.17|1106.27|1105.77|0
1674467400000|2023-01-23 09:50:00|1107.27|1106.77|1106.52|1106.02|1107.27|1106.77|1106.22|1105.72|0
1674467700000|2023-01-23 09:55:00|1106.47|1105.97|1104.92|1104.42|1106.52|1106.02|1104.72|1104.22|0
1674468000000|2023-01-23 10:00:00|1104.82|1104.32|1104.97|1104.47|1105.17|1104.67|1104.47|1103.97|9
1674468300000|2023-01-23 10:05:00|1105.02|1104.52|1103.82|1103.32|1105.22|1104.72|1103.67|1103.17|12
1674468600000|2023-01-23 10:10:00|1103.87|1103.37|1103.62|1103.12|1104.17|1103.67|1103.52|1103.02|4
1674468900000|2023-01-23 10:15:00|1103.67|1103.17|1103.22|1102.72|1103.72|1103.22|1103.22|1102.72|0
1674469200000|2023-01-23 10:20:00|1103.12|1102.62|1103.17|1102.67|1103.47|1102.97|1102.97|1102.47|0
1674469500000|2023-01-23 10:25:00|1103.12|1102.62|1103.32|1102.82|1103.52|1103.02|1102.67|1102.17|14
1674469800000|2023-01-23 10:30:00|1103.27|1102.77|1103.17|1102.67|1103.32|1102.82|1102.82|1102.32|0
1674470100000|2023-01-23 10:35:00|1103.12|1102.62|1103.72|1103.22|1103.77|1103.27|1103.07|1102.57|8
1674470400000|2023-01-23 10:40:00|1103.77|1103.27|1103.37|1102.87|1103.87|1103.37|1103.27|1102.77|7
1674470700000|2023-01-23 10:45:00|1103.42|1102.92|1104.37|1103.87|1104.37|1103.87|1103.37|1102.87|24
1674471000000|2023-01-23 10:50:00|1104.47|1103.97|1105.97|1105.47|1106.12|1105.62|1104.47|1103.97|0
1674471300000|2023-01-23 10:55:00|1106.02|1105.52|1106.22|1105.72|1106.57|1106.07|1105.82|1105.32|0
1674471600000|2023-01-23 11:00:00|1106.17|1105.67|1105.92|1105.42|1106.17|1105.67|1105.52|1105.02|9
1674471900000|2023-01-23 11:05:00|1105.77|1105.27|1105.77|1105.27|1105.92|1105.42|1105.52|1105.02|1
1674472200000|2023-01-23 11:10:00|1105.72|1105.22|1105.12|1104.62|1105.72|1105.22|1104.77|1104.27|2
1674472500000|2023-01-23 11:15:00|1105.17|1104.67|1104.72|1104.22|1105.37|1104.87|1104.72|1104.22|0
1674472800000|2023-01-23 11:20:00|1104.77|1104.27|1104.47|1103.97|1104.92|1104.42|1104.37|1103.87|11
1674473100000|2023-01-23 11:25:00|1104.52|1104.02|1104.82|1104.32|1104.87|1104.37|1104.52|1104.02|1
1674473400000|2023-01-23 11:30:00|1104.72|1104.22|1104.77|1104.27|1104.87|1104.37|1104.22|1103.72|0
1674473700000|2023-01-23 11:35:00|1104.72|1104.22|1105.22|1104.72|1105.37|1104.87|1104.42|1103.92|25
1674474000000|2023-01-23 11:40:00|1105.17|1104.67|1105.52|1105.02|1105.82|1105.32|1105.17|1104.67|1
1674474300000|2023-01-23 11:45:00|1105.57|1105.07|1105.32|1104.82|1105.57|1105.07|1105.12|1104.62|0
1674474600000|2023-01-23 11:50:00|1105.27|1104.77|1104.72|1104.22|1105.27|1104.77|1104.67|1104.17|0
1674474900000|2023-01-23 11:55:00|1104.77|1104.27|1104.92|1104.42|1104.92|1104.42|1104.62|1104.12|0
1674475200000|2023-01-23 12:00:00|1104.97|1104.47|1105.22|1104.72|1105.42|1104.92|1104.47|1103.97|10
1674475500000|2023-01-23 12:05:00|1105.17|1104.67|1105.87|1105.37|1106.12|1105.62|1105.12|1104.62|0
1674475800000|2023-01-23 12:10:00|1105.92|1105.42|1105.92|1105.42|1105.97|1105.47|1105.77|1105.27|0
1674476100000|2023-01-23 12:15:00|1105.87|1105.37|1106.62|1106.12|1106.62|1106.12|1105.87|1105.37|0
1674476400000|2023-01-23 12:20:00|1106.57|1106.07|1106.32|1105.82|1107.02|1106.52|1106.12|1105.62|0
1674476700000|2023-01-23 12:25:00|1106.27|1105.77|1106.37|1105.87|1106.52|1106.02|1106.22|1105.72|0
1674477000000|2023-01-23 12:30:00|1106.42|1105.92|1106.62|1106.12|1106.67|1106.17|1106.32|1105.82|0
1674477300000|2023-01-23 12:35:00|1106.67|1106.17|1106.87|1106.37|1106.97|1106.47|1106.02|1105.52|0
1674477600000|2023-01-23 12:40:00|1106.58|1106.08|1106.13|1105.63|1106.73|1106.23|1106.08|1105.58|0
1674477900000|2023-01-23 12:45:00|1106.18|1105.68|1106.28|1105.78|1106.28|1105.78|1105.78|1105.28|0
1674478200000|2023-01-23 12:50:00|1106.33|1105.83|1106.98|1106.48|1107.13|1106.63|1106.23|1105.73|0
1674478500000|2023-01-23 12:55:00|1106.88|1106.38|1106.68|1106.18|1106.93|1106.43|1106.68|1106.18|0
1674478800000|2023-01-23 13:00:00|1106.63|1106.13|1107.48|1106.98|1107.53|1107.03|1106.48|1105.98|9
1674479100000|2023-01-23 13:05:00|1107.43|1106.93|1107.38|1106.88|1107.63|1107.13|1107.13|1106.63|27
1674479400000|2023-01-23 13:10:00|1107.33|1106.83|1107.73|1107.23|1107.93|1107.43|1107.03|1106.53|30
1674479700000|2023-01-23 13:15:00|1107.78|1107.28|1108.38|1107.88|1108.58|1108.08|1107.68|1107.18|52
1674480000000|2023-01-23 13:20:00|1108.43|1107.93|1107.78|1107.28|1108.73|1108.23|1107.68|1107.18|0
1674480300000|2023-01-23 13:25:00|1107.88|1107.38|1107.88|1107.38|1108.23|1107.73|1107.88|1107.38|0
1674480600000|2023-01-23 13:30:00|1107.83|1107.33|1107.78|1107.28|1107.83|1107.33|1107.43|1106.93|0
1674480900000|2023-01-23 13:35:00|1107.88|1107.38|1107.98|1107.48|1108.38|1107.88|1107.68|1107.18|0
1674481200000|2023-01-23 13:40:00|1107.93|1107.43|1108.43|1107.93|1108.48|1107.98|1107.58|1107.08|0
1674481500000|2023-01-23 13:45:00|1108.38|1107.88|1107.48|1106.98|1108.38|1107.88|1107.33|1106.83|15
1674481800000|2023-01-23 13:50:00|1107.43|1106.93|1106.53|1106.03|1107.48|1106.98|1106.48|1105.98|0
1674482100000|2023-01-23 13:55:00|1106.43|1105.93|1106.88|1106.38|1107.18|1106.68|1106.23|1105.73|0
1674482400000|2023-01-23 14:00:00|1106.93|1106.43|1106.88|1106.38|1107.53|1107.03|1106.73|1106.23|2
1674482700000|2023-01-23 14:05:00|1106.83|1106.33|1106.28|1105.78|1107.18|1106.68|1106.08|1105.58|0
1674483000000|2023-01-23 14:10:00|1106.23|1105.73|1106.18|1105.68|1106.43|1105.93|1105.73|1105.23|0
1674483300000|2023-01-23 14:15:00|1106.13|1105.63|1106.78|1106.28|1107.03|1106.53|1106.13|1105.63|0
1674483600000|2023-01-23 14:20:00|1106.83|1106.33|1106.93|1106.43|1107.13|1106.63|1106.83|1106.33|0
1674483900000|2023-01-23 14:25:00|1106.88|1106.38|1107.18|1106.68|1107.18|1106.68|1106.53|1106.03|10
1674484200000|2023-01-23 14:30:00|1107.13|1106.63|1106.83|1106.33|1107.83|1107.33|1106.43|1105.93|1
1674484500000|2023-01-23 14:35:00|1106.88|1106.38|1105.68|1105.18|1108.63|1108.13|1105.68|1105.18|39
1674484800000|2023-01-23 14:40:00|1105.58|1105.08|1105.88|1105.38|1106.13|1105.63|1104.88|1104.38|60
1674485100000|2023-01-23 14:45:00|1105.93|1105.43|1106.03|1105.53|1106.53|1106.03|1105.63|1105.13|0
1674485400000|2023-01-23 14:50:00|1105.98|1105.48|1106.68|1106.18|1106.98|1106.48|1105.73|1105.23|0
1674485700000|2023-01-23 14:55:00|1106.73|1106.23|1106.18|1105.68|1107.03|1106.53|1105.48|1104.98|0
1674486000000|2023-01-23 15:00:00|1106.13|1105.63|1107.23|1106.73|1107.28|1106.78|1106.13|1105.63|4
1674486300000|2023-01-23 15:05:00|1107.18|1106.68|1105.93|1105.43|1107.18|1106.68|1105.53|1105.03|0
1674486600000|2023-01-23 15:10:00|1106.32|1105.82|1107.77|1107.27|1107.87|1107.37|1106.07|1105.57|0
1674486900000|2023-01-23 15:15:00|1107.72|1107.22|1109.47|1106.97|1109.47|1108.22|1107.67|1106.97|22
1674487200000|2023-01-23 15:20:00|1109.26|1106.76|1110.12|1107.62|1110.12|1107.62|1109.25|1106.75|0
1674487500000|2023-01-23 15:25:00|1110.13|1107.63|1109.71|1107.21|1110.13|1107.63|1109.7|1107.2|0
1674487800000|2023-01-23 15:30:00|1109.82|1107.32|1110.14|1107.64|1110.35|1107.85|1109.71|1107.21|339
1674488100000|2023-01-23 15:35:00|1110.13|1107.63|1109.93|1107.43|1110.35|1107.85|1109.72|1107.22|0
1674488400000|2023-01-23 15:40:00|1109.92|1107.42|1109.51|1107.01|1109.94|1107.44|1109.49|1106.99|0
1674488700000|2023-01-23 15:45:00|1109.72|1107.22|1110.5|1108|1110.51|1108.01|1109.5|1107|0
1674489000000|2023-01-23 15:50:00|1110.51|1108.01|1110.08|1107.58|1110.51|1108.01|1110.08|1107.58|0
1674489300000|2023-01-23 15:55:00|1110.29|1107.79|1110.5|1108|1110.73|1108.23|1110.29|1107.79|0
1674489600000|2023-01-23 16:00:00|1110.51|1108.01|1111.61|1109.11|1111.83|1109.33|1110.51|1108.01|0
1674489900000|2023-01-23 16:05:00|1111.4|1108.9|1112.27|1109.77|1112.27|1109.77|1111.39|1108.89|0
1674490200000|2023-01-23 16:10:00|1112.26|1109.76|1111.84|1109.34|1112.27|1109.77|1111.83|1109.33|0
1674490500000|2023-01-23 16:15:00|1112.04|1109.54|1112.9|1110.4|1112.9|1110.4|1111.83|1109.33|0
1674490800000|2023-01-23 16:20:00|1112.91|1110.41|1112.68|1110.18|1113.13|1110.63|1112.48|1109.98|0
1674491100000|2023-01-23 16:25:00|1112.69|1110.19|1112.02|1109.52|1112.69|1110.19|1111.8|1109.3|0
1674491400000|2023-01-23 16:30:00|1111.81|1109.31|1111.61|1109.11|1112.02|1109.52|1111.6|1109.1|0
1674491700000|2023-01-23 16:35:00|1111.4|1108.9|1111.41|1108.91|1111.61|1109.11|1111.17|1108.67|0
1674492000000|2023-01-23 16:40:00|1111.42|1108.92|1111.41|1108.91|1111.62|1109.12|1111.41|1108.91|0
1674492300000|2023-01-23 16:45:00|1111.62|1109.12|1111.84|1109.34|1111.85|1109.35|1111.4|1108.9|0
1674492600000|2023-01-23 16:50:00|1111.63|1109.13|1112.05|1109.55|1112.26|1109.76|1111.62|1109.12|0
1674492900000|2023-01-23 16:55:00|1112.04|1109.54|1112.26|1109.76|1112.27|1109.77|1112.04|1109.54|0
1674493200000|2023-01-23 17:00:00|1112.25|1109.75|1112.25|1109.75|1112.26|1109.76|1112.04|1109.54|0
1674493500000|2023-01-23 17:05:00|1112.26|1109.76|1111.16|1108.66|1112.26|1109.76|1111.16|1108.66|0
1674493800000|2023-01-23 17:10:00|1110.95|1108.45|1111.16|1108.66|1111.38|1108.88|1110.95|1108.45|0
1674494100000|2023-01-23 17:15:00|1111.17|1108.67|1111.6|1109.1|1111.61|1109.11|1111.16|1108.66|0
1674494400000|2023-01-23 17:20:00|1111.39|1108.89|1111.61|1109.11|1111.61|1109.11|1111.38|1108.88|0
1674494700000|2023-01-23 17:25:00|1111.6|1109.1|1111.82|1109.32|1111.82|1109.32|1111.39|1108.89|0
1674495000000|2023-01-23 17:30:00|1111.61|1109.11|1111.82|1109.32|1111.82|1109.32|1111.6|1109.1|0
1674495300000|2023-01-23 17:35:00|1111.81|1109.31|1111.83|1109.33|1112.04|1109.54|1111.61|1109.11|0
1674495600000|2023-01-23 17:40:00|1111.82|1109.32|1112.04|1109.54|1112.04|1109.54|1111.82|1109.32|0
1674495900000|2023-01-23 17:45:00|1112.03|1109.53|1112.03|1109.53|1112.03|1109.53|1112.02|1109.52|0
1674496200000|2023-01-23 17:50:00|1112.02|1109.52|1112.46|1109.96|1112.47|1109.97|1111.81|1109.31|0
1674496500000|2023-01-23 17:55:00|1112.47|1109.97|1112.47|1109.97|1112.48|1109.98|1112.25|1109.75|0
1674496800000|2023-01-23 18:00:00|1112.26|1109.76|1112.48|1109.98|1112.7|1110.2|1112.26|1109.76|0
1674497100000|2023-01-23 18:05:00|1112.47|1109.97|1112.48|1109.98|1112.69|1110.19|1112.26|1109.76|0
1674497400000|2023-01-23 18:10:00|1112.59|1110.09|1112.48|1109.98|1112.7|1110.2|1112.26|1109.76|0
1674497700000|2023-01-23 18:15:00|1112.69|1110.19|1112.69|1110.19|1112.9|1110.4|1112.48|1109.98|0
1674498000000|2023-01-23 18:20:00|1112.7|1110.2|1112.91|1110.41|1112.92|1110.42|1112.69|1110.19|0
1674498300000|2023-01-23 18:25:00|1112.9|1110.4|1113.11|1110.61|1113.12|1110.62|1112.69|1110.19|0
1674498600000|2023-01-23 18:30:00|1113.12|1110.62|1113.32|1110.82|1113.33|1110.83|1113.11|1110.61|0
1674498900000|2023-01-23 18:35:00|1113.33|1110.83|1113.55|1111.05|1113.76|1111.26|1113.32|1110.82|0
1674499200000|2023-01-23 18:40:00|1113.76|1111.26|1113.97|1111.47|1113.98|1111.48|1113.54|1111.04|0
1674499500000|2023-01-23 18:45:00|1113.98|1111.48|1113.98|1111.48|1114.2|1111.7|1113.97|1111.47|0
1674499800000|2023-01-23 18:50:00|1113.97|1111.47|1113.76|1111.26|1114.19|1111.69|1113.75|1111.25|0
1674500100000|2023-01-23 18:55:00|1113.75|1111.25|1113.74|1111.24|1113.76|1111.26|1113.53|1111.03|0
1674500400000|2023-01-23 19:00:00|1113.53|1111.03|1112.88|1110.38|1113.74|1111.24|1112.87|1110.37|0
1674500700000|2023-01-23 19:05:00|1113.09|1110.59|1113.09|1110.59|1113.1|1110.6|1112.88|1110.38|0
1674501000000|2023-01-23 19:10:00|1112.88|1110.38|1113.08|1110.58|1113.29|1110.79|1112.86|1110.36|0
1674501300000|2023-01-23 19:15:00|1113.07|1110.57|1113.29|1110.79|1113.3|1110.8|1112.86|1110.36|0
1674501600000|2023-01-23 19:20:00|1113.08|1110.58|1113.07|1110.57|1113.29|1110.79|1113.07|1110.57|0
1674501900000|2023-01-23 19:25:00|1113.08|1110.58|1112.62|1110.12|1113.08|1110.58|1112.41|1109.91|0
1674502200000|2023-01-23 19:30:00|1112.63|1110.13|1112.84|1110.34|1113.27|1110.77|1112.62|1110.12|0
1674502500000|2023-01-23 19:35:00|1112.83|1110.33|1111.97|1109.47|1112.83|1110.33|1111.76|1109.26|0
1674502800000|2023-01-23 19:40:00|1111.96|1109.46|1111.76|1109.26|1112.19|1109.69|1111.75|1109.25|0
1674503100000|2023-01-23 19:45:00|1111.75|1109.25|1110.88|1108.38|1111.76|1109.26|1110.44|1107.94|0
1674503400000|2023-01-23 19:50:00|1110.87|1108.37|1110.66|1108.16|1110.88|1108.38|1110.43|1107.93|0
1674503700000|2023-01-23 19:55:00|1110.87|1108.37|1111.31|1108.81|1111.32|1108.82|1110.66|1108.16|0
1674504000000|2023-01-23 20:00:00|1111.42|1108.92|1111.29|1108.79|1111.52|1109.02|1111.09|1108.59|0
1674504300000|2023-01-23 20:05:00|1111.3|1108.8|1111.52|1109.02|1111.73|1109.23|1111.07|1108.57|0
1674504600000|2023-01-23 20:10:00|1111.51|1109.01|1112.17|1109.67|1112.18|1109.68|1111.5|1109|0
1674504900000|2023-01-23 20:15:00|1112.16|1109.66|1112.16|1109.66|1112.6|1110.1|1111.95|1109.45|0
1674505200000|2023-01-23 20:20:00|1112.15|1109.65|1112.38|1109.88|1112.38|1109.88|1111.95|1109.45|0
1674505500000|2023-01-23 20:25:00|1112.37|1109.87|1112.16|1109.66|1112.37|1109.87|1111.71|1109.21|0
1674505800000|2023-01-23 20:30:00|1112.27|1109.77|1111.93|1109.43|1112.37|1109.87|1111.72|1109.22|0
1674506100000|2023-01-23 20:35:00|1111.94|1109.44|1112.37|1109.87|1112.38|1109.88|1111.72|1109.22|0
1674506400000|2023-01-23 20:40:00|1112.27|1109.77|1112.79|1110.29|1112.79|1110.29|1111.72|1109.22|0
1674506700000|2023-01-23 20:45:00|1112.8|1110.3|1112.6|1110.1|1113.01|1110.51|1112.38|1109.88|0
1674507000000|2023-01-23 20:50:00|1112.61|1110.11|1113.24|1110.74|1113.25|1110.75|1112.6|1110.1|0
1674507300000|2023-01-23 20:55:00|1113.25|1110.75|1113.86|1111.36|1113.87|1111.37|1113.24|1110.74|0
1674507600000|2023-01-23 21:00:00|1113.67|1111.17|1113.01|1110.51|1113.67|1111.17|1112.8|1110.3|0
1674507900000|2023-01-23 21:05:00|1113.07|1110.57|1113.25|1110.75|1113.25|1110.75|1112.97|1110.47|0
1674508200000|2023-01-23 21:10:00|1113.31|1110.81|1113.22|1110.72|1113.44|1110.94|1113.12|1110.62|0
1674508500000|2023-01-23 21:15:00|1113.27|1110.77|1113.27|1110.77|1113.41|1110.91|1113.12|1110.62|0
1674508800000|2023-01-23 21:20:00|1113.26|1110.76|1113.31|1110.81|1113.31|1110.81|1113.12|1110.62|0
1674509100000|2023-01-23 21:25:00|1113.27|1110.77|1113.12|1110.62|1113.27|1110.77|1113.12|1110.62|0
1674509400000|2023-01-23 21:30:00|1113.16|1110.66|1113.5|1111|1113.5|1111|1113.12|1110.62|0
1674509700000|2023-01-23 21:35:00|1113.46|1110.96|1113.41|1110.91|1113.5|1111|1113.35|1110.85|0
1674510000000|2023-01-23 21:40:00|1113.35|1110.85|1113.59|1111.09|1113.59|1111.09|1113.35|1110.85|0
1674510300000|2023-01-23 21:45:00|1113.56|1111.06|1113.69|1111.19|1113.78|1111.28|1113.5|1111|0
1674510600000|2023-01-23 21:50:00|1113.71|1111.21|1113.54|1111.04|1113.74|1111.24|1113.54|1111.04|0
1674510900000|2023-01-23 21:55:00|1113.56|1111.06|1113.86|1111.36|1113.86|1111.36|1113.56|1111.06|0
1674511200000|2023-01-23 22:00:00|1113.89|1111.39|1113.84|1111.34|1113.89|1111.39|1113.8|1111.3|0
1674511500000|2023-01-23 22:05:00|1113.8|1111.3|1112.76|1110.26|1113.86|1111.36|1112.76|1110.26|0
1674511800000|2023-01-23 22:10:00|1112.74|1110.24|1112.74|1110.24|1112.8|1110.3|1112.71|1110.21|0
1674512100000|2023-01-23 22:15:00|1112.76|1110.26|1112.78|1110.28|1112.8|1110.3|1112.74|1110.24|0
1674512400000|2023-01-23 22:20:00|1112.76|1110.26|1112.76|1110.26|1112.78|1110.28|1112.74|1110.24|0
1674512700000|2023-01-23 22:25:00|1112.74|1110.24|1112.76|1110.26|1112.84|1110.34|1112.71|1110.21|0
1674513000000|2023-01-23 22:30:00|1112.69|1110.19|1112.76|1110.26|1112.84|1110.34|1112.67|1110.17|0
1674513300000|2023-01-23 22:35:00|1112.86|1110.36|1112.78|1110.28|1112.86|1110.36|1112.78|1110.28|0
1674513600000|2023-01-23 22:40:00|1112.82|1110.32|1112.78|1110.28|1112.82|1110.32|1112.76|1110.26|0
1674513900000|2023-01-23 22:45:00|1112.76|1110.26|1112.86|1110.36|1112.86|1110.36|1112.76|1110.26|0
1674514200000|2023-01-23 22:50:00|1112.8|1110.3|1112.74|1110.24|1112.82|1110.32|1112.71|1110.21|0
1674514500000|2023-01-23 22:55:00|1112.76|1110.26|1112.76|1110.26|1112.84|1110.34|1112.71|1110.21|0
1674514800000|2023-01-23 23:00:00|1112.8|1110.3|1112.56|1110.06|1112.84|1110.34|1112.54|1110.04|0
1674515100000|2023-01-23 23:05:00|1112.57|1110.07|1112.65|1110.15|1112.74|1110.24|1112.56|1110.06|0
1674515400000|2023-01-23 23:10:00|1112.59|1110.09|1112.54|1110.04|1112.59|1110.09|1112.46|1109.96|0
1674515700000|2023-01-23 23:15:00|1112.52|1110.02|1112.5|1110|1112.54|1110.04|1112.46|1109.96|0
1674516000000|2023-01-23 23:20:00|1112.48|1109.98|1112.22|1109.72|1112.5|1110|1112.18|1109.68|0
1674516300000|2023-01-23 23:25:00|1112.27|1109.77|1112.07|1109.57|1112.27|1109.77|1112.03|1109.53|0
1674516600000|2023-01-23 23:30:00|1112.12|1109.62|1111.84|1109.34|1112.12|1109.62|1111.82|1109.32|0
1674516900000|2023-01-23 23:35:00|1111.79|1109.29|1111.94|1109.44|1111.94|1109.44|1111.71|1109.21|0
1674517200000|2023-01-23 23:40:00|1111.95|1109.45|1111.88|1109.38|1111.99|1109.49|1111.88|1109.38|0
1674517500000|2023-01-23 23:45:00|1111.92|1109.42|1112.12|1109.62|1112.18|1109.68|1111.88|1109.38|0
1674517800000|2023-01-23 23:50:00|1112.16|1109.66|1112.22|1109.72|1112.27|1109.77|1112.12|1109.62|0
1674518100000|2023-01-23 23:55:00|1112.27|1109.77|1111.94|1109.44|1112.27|1109.77|1111.94|1109.44|0
1674518400000|2023-01-24 00:00:00|1111.88|1109.38|1112.18|1109.68|1112.27|1109.77|1111.84|1109.34|0
1674518700000|2023-01-24 00:05:00|1112.16|1109.66|1111.99|1109.49|1112.18|1109.68|1111.94|1109.44|0
1674519000000|2023-01-24 00:10:00|1112.01|1109.51|1112.03|1109.53|1112.22|1109.72|1112.01|1109.51|0
1674519300000|2023-01-24 00:15:00|1112.07|1109.57|1111.47|1108.97|1112.07|1109.57|1111.26|1108.76|0
1674519600000|2023-01-24 00:20:00|1111.26|1108.76|1111.58|1109.08|1111.69|1109.19|1111.26|1108.76|0
1674519900000|2023-01-24 00:25:00|1111.68|1109.18|1111.47|1108.97|1111.89|1109.39|1111.47|1108.97|0
1674520200000|2023-01-24 00:30:00|1111.68|1109.18|1111.89|1109.39|1111.89|1109.39|1111.58|1109.08|0
1674520500000|2023-01-24 00:35:00|1111.68|1109.18|1111.9|1109.4|1111.9|1109.4|1111.68|1109.18|0
1674520800000|2023-01-24 00:40:00|1111.89|1109.39|1111.48|1108.98|1111.89|1109.39|1111.48|1108.98|0
1674521100000|2023-01-24 00:45:00|1111.47|1108.97|1111.47|1108.97|1111.48|1108.98|1111.47|1108.97|0
1674521400000|2023-01-24 00:50:00|1111.48|1108.98|1111.68|1109.18|1111.69|1109.19|1111.47|1108.97|0
1674521700000|2023-01-24 00:55:00|1111.69|1109.19|1111.68|1109.18|1111.69|1109.19|1111.68|1109.18|0
1674522000000|2023-01-24 01:00:00|1111.69|1109.19|1111.47|1108.97|1111.69|1109.19|1111.47|1108.97|0
1674522300000|2023-01-24 01:05:00|1111.68|1109.18|1111.57|1109.07|1111.68|1109.18|1111.47|1108.97|0
1674522600000|2023-01-24 01:10:00|1111.68|1109.18|1111.78|1109.28|1111.89|1109.39|1111.57|1109.07|0
1674522900000|2023-01-24 01:15:00|1111.89|1109.39|1112.1|1109.6|1112.2|1109.7|1111.89|1109.39|0
1674523200000|2023-01-24 01:20:00|1111.99|1109.49|1112.1|1109.6|1112.1|1109.6|1111.99|1109.49|0
1674523500000|2023-01-24 01:25:00|1111.89|1109.39|1112.1|1109.6|1112.1|1109.6|1111.89|1109.39|0
1674523800000|2023-01-24 01:30:00|1112.31|1109.81|1112.32|1109.82|1112.53|1110.03|1112.31|1109.81|0
1674524100000|2023-01-24 01:35:00|1112.31|1109.81|1112.52|1110.02|1112.52|1110.02|1112.31|1109.81|0
1674524400000|2023-01-24 01:40:00|1112.53|1110.03|1112.74|1110.24|1112.74|1110.24|1112.53|1110.03|0
1674524700000|2023-01-24 01:45:00|1112.95|1110.45|1112.74|1110.24|1112.95|1110.45|1112.74|1110.24|0
1674525300000|2023-01-24 01:55:00|1112.52|1110.02|1112.51|1110.01|1112.73|1110.23|1112.51|1110.01|0
1674525600000|2023-01-24 02:00:00|1112.52|1110.02|1112.95|1110.45|1112.96|1110.46|1112.51|1110.01|0
1674525900000|2023-01-24 02:05:00|1112.96|1110.46|1112.95|1110.45|1112.96|1110.46|1112.95|1110.45|0
1674526200000|2023-01-24 02:10:00|1112.84|1110.34|1112.95|1110.45|1112.95|1110.45|1112.73|1110.23|0
1674526500000|2023-01-24 02:15:00|1112.96|1110.46|1112.96|1110.46|1112.96|1110.46|1112.74|1110.24|0
1674526800000|2023-01-24 02:20:00|1112.74|1110.24|1112.74|1110.24|1112.97|1110.47|1112.74|1110.24|0
1674527100000|2023-01-24 02:25:00|1112.96|1110.46|1112.74|1110.24|1112.96|1110.46|1112.74|1110.24|0
1674527400000|2023-01-24 02:30:00|1112.96|1110.46|1112.74|1110.24|1112.96|1110.46|1112.74|1110.24|0
1674527700000|2023-01-24 02:35:00|1112.73|1110.23|1112.73|1110.23|1112.74|1110.24|1112.73|1110.23|0
1674528000000|2023-01-24 02:40:00|1112.74|1110.24|1112.73|1110.23|1112.74|1110.24|1112.73|1110.23|0
1674528300000|2023-01-24 02:45:00|1112.51|1110.01|1112.51|1110.01|1112.51|1110.01|1112.29|1109.79|0
1674528600000|2023-01-24 02:50:00|1112.73|1110.23|1112.51|1110.01|1112.73|1110.23|1112.51|1110.01|0
1674528900000|2023-01-24 02:55:00|1112.73|1110.23|1112.73|1110.23|1112.73|1110.23|1112.51|1110.01|0
1674531300000|2023-01-24 03:35:00|1112.95|1110.45|1112.73|1110.23|1112.95|1110.45|1112.73|1110.23|0
1674531900000|2023-01-24 03:45:00|1112.51|1110.01|1112.73|1110.23|1112.73|1110.23|1112.51|1110.01|0
1674532200000|2023-01-24 03:50:00|1112.51|1110.01|1112.51|1110.01|1112.51|1110.01|1112.51|1110.01|0
1674532800000|2023-01-24 04:00:00|1112.62|1110.12|1112.73|1110.23|1112.73|1110.23|1112.51|1110.01|0
1674533100000|2023-01-24 04:05:00|1112.72|1110.22|1112.51|1110.01|1112.73|1110.23|1112.51|1110.01|0
1674533400000|2023-01-24 04:10:00|1112.5|1110|1112.73|1110.23|1112.73|1110.23|1112.5|1110|0
1674533700000|2023-01-24 04:15:00|1112.62|1110.12|1112.73|1110.23|1112.73|1110.23|1112.51|1110.01|0
1674534300000|2023-01-24 04:25:00|1112.51|1110.01|1112.73|1110.23|1112.73|1110.23|1112.51|1110.01|0
1674534600000|2023-01-24 04:30:00|1112.51|1110.01|1112.51|1110.01|1112.51|1110.01|1112.51|1110.01|0
1674535500000|2023-01-24 04:45:00|1112.62|1110.12|1112.73|1110.23|1112.73|1110.23|1112.62|1110.12|0
1674535800000|2023-01-24 04:50:00|1112.74|1110.24|1112.73|1110.23|1112.74|1110.24|1112.73|1110.23|0
1674536100000|2023-01-24 04:55:00|1112.74|1110.24|1112.96|1110.46|1112.96|1110.46|1112.74|1110.24|0
1674536400000|2023-01-24 05:00:00|1113.18|1110.68|1113.18|1110.68|1113.18|1110.68|1113.18|1110.68|0
1674537300000|2023-01-24 05:15:00|1113.29|1110.79|1113.18|1110.68|1113.4|1110.9|1113.18|1110.68|0
1674538200000|2023-01-24 05:30:00|1113.19|1110.69|1113.18|1110.68|1113.41|1110.91|1113.18|1110.68|0
1674538500000|2023-01-24 05:35:00|1113.19|1110.69|1113.52|1111.02|1113.64|1111.14|1113.19|1110.69|0
1674538800000|2023-01-24 05:40:00|1113.63|1111.13|1113.63|1111.13|1113.63|1111.13|1113.41|1110.91|0
1674539100000|2023-01-24 05:45:00|1113.41|1110.91|1113.4|1110.9|1113.63|1111.13|1113.4|1110.9|0
1674539400000|2023-01-24 05:50:00|1113.41|1110.91|1113.4|1110.9|1113.63|1111.13|1113.4|1110.9|0
1674539700000|2023-01-24 05:55:00|1113.62|1111.12|1113.62|1111.12|1113.62|1111.12|1113.4|1110.9|0
1674540000000|2023-01-24 06:00:00|1113.51|1111.01|1113.39|1110.89|1113.62|1111.12|1113.39|1110.89|0
1674540300000|2023-01-24 06:05:00|1113.28|1110.78|1113.39|1110.89|1113.39|1110.89|1113.16|1110.66|0
1674540600000|2023-01-24 06:10:00|1113.38|1110.88|1113.61|1111.11|1113.61|1111.11|1113.16|1110.66|0
1674540900000|2023-01-24 06:15:00|1113.39|1110.89|1113.39|1110.89|1113.39|1110.89|1113.17|1110.67|0
1674541500000|2023-01-24 06:25:00|1113.5|1111|1114.28|1111.78|1114.28|1111.78|1113.5|1111|0
1674541800000|2023-01-24 06:30:00|1114.17|1111.67|1113.4|1110.9|1114.17|1111.67|1113.4|1110.9|0
1674542100000|2023-01-24 06:35:00|1113.62|1111.12|1113.51|1111.01|1113.62|1111.12|1113.4|1110.9|0
1674542400000|2023-01-24 06:40:00|1113.4|1110.9|1113.62|1111.12|1113.62|1111.12|1113.4|1110.9|0
1674542700000|2023-01-24 06:45:00|1113.4|1110.9|1113.4|1110.9|1113.62|1111.12|1113.4|1110.9|0
1674543000000|2023-01-24 06:50:00|1113.18|1110.68|1113.18|1110.68|1113.29|1110.79|1113.18|1110.68|0
1674543300000|2023-01-24 06:55:00|1112.96|1110.46|1113.29|1110.79|1113.4|1110.9|1112.95|1110.45|0
1674543600000|2023-01-24 07:00:00|1113.4|1110.9|1112.51|1110.01|1113.4|1110.9|1112.51|1110.01|0
1674543900000|2023-01-24 07:05:00|1112.29|1109.79|1112.07|1109.57|1112.29|1109.79|1111.84|1109.34|0
1674544200000|2023-01-24 07:10:00|1111.85|1109.35|1111.85|1109.35|1112.07|1109.57|1111.4|1108.9|0
1674544500000|2023-01-24 07:15:00|1112.07|1109.57|1112.29|1109.79|1112.52|1110.02|1112.07|1109.57|0
1674544800000|2023-01-24 07:20:00|1112.07|1109.57|1112.52|1110.02|1112.74|1110.24|1112.07|1109.57|0
1674545100000|2023-01-24 07:25:00|1112.3|1109.8|1112.52|1110.02|1112.52|1110.02|1112.3|1109.8|0
1674545400000|2023-01-24 07:30:00|1112.3|1109.8|1112.07|1109.57|1112.52|1110.02|1112.07|1109.57|0
1674545700000|2023-01-24 07:35:00|1112.29|1109.79|1112.29|1109.79|1112.3|1109.8|1112.07|1109.57|0
1674546000000|2023-01-24 07:40:00|1112.07|1109.57|1111.85|1109.35|1112.29|1109.79|1111.85|1109.35|0
1674546300000|2023-01-24 07:45:00|1111.63|1109.13|1111.4|1108.9|1111.85|1109.35|1111.4|1108.9|0
1674546600000|2023-01-24 07:50:00|1111.62|1109.12|1110.96|1108.46|1111.62|1109.12|1110.95|1108.45|0
1674546900000|2023-01-24 07:55:00|1111.18|1108.68|1111.84|1109.34|1111.84|1109.34|1111.18|1108.68|0
1674547200000|2023-01-24 08:00:00|1112.06|1109.56|1115.26|1112.76|1115.92|1113.42|1111.84|1109.34|0
1674547500000|2023-01-24 08:05:00|1115.25|1112.75|1117.3|1116.8|1119.95|1119.45|1114.37|1111.87|0
1674547800000|2023-01-24 08:10:00|1117.2|1116.7|1117.55|1117.05|1118.45|1117.95|1116.35|1115.85|0
1674548100000|2023-01-24 08:15:00|1117.65|1117.15|1116.85|1116.35|1118.15|1117.65|1116.85|1116.35|0
1674548400000|2023-01-24 08:20:00|1116.8|1116.3|1116.7|1116.2|1117.45|1116.95|1116.45|1115.95|0
1674548700000|2023-01-24 08:25:00|1116.65|1116.15|1116.05|1115.55|1116.65|1116.15|1114.7|1114.2|0
1674549000000|2023-01-24 08:30:00|1115.95|1115.45|1115.45|1114.95|1116.35|1115.85|1114.45|1113.95|0
1674549300000|2023-01-24 08:35:00|1115.35|1114.85|1113.95|1113.45|1115.55|1115.05|1113.65|1113.15|0
1674549600000|2023-01-24 08:40:00|1114.05|1113.55|1111.7|1111.2|1114.45|1113.95|1111.4|1110.9|10
1674549900000|2023-01-24 08:45:00|1111.6|1111.1|1111.95|1111.45|1112.05|1111.55|1111.2|1110.7|1
1674550200000|2023-01-24 08:50:00|1111.9|1111.4|1110.75|1110.25|1112.1|1111.6|1110.6|1110.1|1
1674550500000|2023-01-24 08:55:00|1110.8|1110.3|1107.68|1107.18|1110.9|1110.4|1107.48|1106.98|0
1674550800000|2023-01-24 09:00:00|1107.73|1107.23|1107.63|1107.13|1107.73|1107.23|1107.43|1106.93|19
1674551100000|2023-01-24 09:05:00|1107.68|1107.18|1107.73|1107.23|1107.73|1107.23|1107.33|1106.83|45
1674551400000|2023-01-24 09:10:00|1107.63|1107.13|1107.18|1106.68|1108.23|1107.73|1107.03|1106.53|21
1674551700000|2023-01-24 09:15:00|1107.13|1106.63|1106.63|1106.13|1107.28|1106.78|1106.63|1106.13|1
1674552000000|2023-01-24 09:20:00|1106.58|1106.08|1106.73|1106.23|1106.73|1106.23|1106.03|1105.53|0
1674552300000|2023-01-24 09:25:00|1106.68|1106.18|1105.03|1104.53|1107.08|1106.58|1105.03|1104.53|0
1674552600000|2023-01-24 09:30:00|1104.98|1104.48|1103.13|1102.63|1104.98|1104.48|1102.63|1102.13|0
1674552900000|2023-01-24 09:35:00|1103.08|1102.58|1104.23|1103.73|1104.23|1103.73|1102.98|1102.48|0
1674553200000|2023-01-24 09:40:00|1104.18|1103.68|1104.78|1104.28|1105.33|1104.83|1104.13|1103.63|0
1674553500000|2023-01-24 09:45:00|1104.83|1104.33|1102.88|1102.38|1104.83|1104.33|1102.88|1102.38|0
1674553800000|2023-01-24 09:50:00|1102.93|1102.43|1102.88|1102.38|1103.33|1102.83|1102.63|1102.13|0
1674554100000|2023-01-24 09:55:00|1102.98|1102.48|1103.23|1102.73|1103.63|1103.13|1102.83|1102.33|0
1674554400000|2023-01-24 10:00:00|1103.28|1102.78|1104.18|1103.68|1104.23|1103.73|1103.23|1102.73|0
1674554700000|2023-01-24 10:05:00|1104.13|1103.63|1103.93|1103.43|1104.28|1103.78|1103.88|1103.38|0
1674555000000|2023-01-24 10:10:00|1103.88|1103.38|1103.33|1102.83|1103.88|1103.38|1103.03|1102.53|0
1674555300000|2023-01-24 10:15:00|1103.28|1102.78|1103.63|1103.13|1103.88|1103.38|1103.28|1102.78|0
1674555600000|2023-01-24 10:20:00|1103.58|1103.08|1102.88|1102.38|1103.78|1103.28|1102.48|1101.98|0
1674555900000|2023-01-24 10:25:00|1102.93|1102.43|1103.18|1102.68|1103.23|1102.73|1102.73|1102.23|1
1674556200000|2023-01-24 10:30:00|1103.23|1102.73|1103.28|1102.78|1103.28|1102.78|1102.78|1102.28|22
1674556500000|2023-01-24 10:35:00|1103.38|1102.88|1103.28|1102.78|1103.58|1103.08|1102.88|1102.38|0
1674556800000|2023-01-24 10:40:00|1103.23|1102.73|1103.23|1102.73|1104.23|1103.73|1103.18|1102.68|0
1674557100000|2023-01-24 10:45:00|1103.18|1102.68|1103.13|1102.63|1103.33|1102.83|1102.73|1102.23|0
1674557400000|2023-01-24 10:50:00|1103.08|1102.58|1103.08|1102.58|1105.13|1104.63|1103.03|1102.53|0
1674557700000|2023-01-24 10:55:00|1103.18|1102.68|1103.88|1103.38|1104.08|1103.58|1103.08|1102.58|0
1674558000000|2023-01-24 11:00:00|1103.93|1103.43|1103.88|1103.38|1103.93|1103.43|1103.28|1102.78|0
1674558300000|2023-01-24 11:05:00|1103.83|1103.33|1103.98|1103.48|1104.38|1103.88|1103.58|1103.08|8
1674558600000|2023-01-24 11:10:00|1104.08|1103.58|1105.23|1104.73|1105.43|1104.93|1104.08|1103.58|6
1674558900000|2023-01-24 11:15:00|1105.28|1104.78|1106.13|1105.63|1106.28|1105.78|1104.88|1104.38|0
1674559200000|2023-01-24 11:20:00|1106.18|1105.68|1106.63|1106.13|1106.93|1106.43|1106.18|1105.68|0
1674559500000|2023-01-24 11:25:00|1106.58|1106.08|1105.53|1105.03|1107.28|1106.78|1105.48|1104.98|7
1674559800000|2023-01-24 11:30:00|1105.48|1104.98|1106.93|1106.43|1106.93|1106.43|1105.13|1104.63|1
1674560100000|2023-01-24 11:35:00|1107.03|1106.53|1107.33|1106.83|1107.33|1106.83|1106.83|1106.33|2
1674560400000|2023-01-24 11:40:00|1107.28|1106.78|1107.28|1106.78|1107.33|1106.83|1107.08|1106.58|54
1674560700000|2023-01-24 11:45:00|1107.23|1106.73|1107.33|1106.83|1107.63|1107.13|1106.88|1106.38|38
1674561000000|2023-01-24 11:50:00|1107.23|1106.73|1106.98|1106.48|1107.23|1106.73|1106.93|1106.43|0
1674561300000|2023-01-24 11:55:00|1106.88|1106.38|1107.48|1106.98|1107.73|1107.23|1106.58|1106.08|11
1674561600000|2023-01-24 12:00:00|1107.53|1107.03|1107.83|1107.33|1108.13|1107.63|1107.33|1106.83|12
1674561900000|2023-01-24 12:05:00|1107.88|1107.38|1107.53|1107.03|1108.13|1107.63|1107.53|1107.03|0
1674562200000|2023-01-24 12:10:00|1107.58|1107.08|1107.48|1106.98|1108.03|1107.53|1107.48|1106.98|0
1674562500000|2023-01-24 12:15:00|1107.43|1106.93|1106.38|1105.88|1107.43|1106.93|1106.38|1105.88|0
1674562800000|2023-01-24 12:20:00|1106.33|1105.83|1105.98|1105.48|1106.63|1106.13|1105.98|1105.48|0
1674563100000|2023-01-24 12:25:00|1105.83|1105.33|1106.48|1105.98|1106.48|1105.98|1105.68|1105.18|0
1674563400000|2023-01-24 12:30:00|1106.58|1106.08|1106.48|1105.98|1107.13|1106.63|1106.48|1105.98|0
1674563700000|2023-01-24 12:35:00|1106.53|1106.03|1106.63|1106.13|1106.98|1106.48|1106.53|1106.03|0
1674564000000|2023-01-24 12:40:00|1106.72|1106.22|1106.22|1105.72|1106.87|1106.37|1106.17|1105.67|0
1674564300000|2023-01-24 12:45:00|1106.17|1105.67|1106.22|1105.72|1106.57|1106.07|1106.02|1105.52|0
1674564600000|2023-01-24 12:50:00|1106.17|1105.67|1106.22|1105.72|1106.37|1105.87|1106.07|1105.57|0
1674564900000|2023-01-24 12:55:00|1106.27|1105.77|1106.22|1105.72|1106.27|1105.77|1105.72|1105.22|0
1674565200000|2023-01-24 13:00:00|1106.27|1105.77|1105.72|1105.22|1106.27|1105.77|1105.67|1105.17|0
1674565500000|2023-01-24 13:05:00|1105.77|1105.27|1105.22|1104.72|1105.77|1105.27|1105.22|1104.72|1
1674565800000|2023-01-24 13:10:00|1105.27|1104.77|1104.77|1104.27|1105.42|1104.92|1104.77|1104.27|0
1674566100000|2023-01-24 13:15:00|1104.82|1104.32|1104.62|1104.12|1104.82|1104.32|1104.57|1104.07|0
1674566400000|2023-01-24 13:20:00|1104.57|1104.07|1104.07|1103.57|1104.57|1104.07|1103.87|1103.37|0
1674566700000|2023-01-24 13:25:00|1104.02|1103.52|1104.57|1104.07|1104.62|1104.12|1103.92|1103.42|0
1674567000000|2023-01-24 13:30:00|1104.62|1104.12|1104.12|1103.62|1104.67|1104.17|1104.07|1103.57|6
1674567300000|2023-01-24 13:35:00|1103.97|1103.47|1104.37|1103.87|1104.42|1103.92|1103.87|1103.37|0
1674567600000|2023-01-24 13:40:00|1104.32|1103.82|1104.17|1103.67|1104.42|1103.92|1103.67|1103.17|0
1674567900000|2023-01-24 13:45:00|1104.12|1103.62|1104.37|1103.87|1104.42|1103.92|1104.12|1103.62|0
1674568200000|2023-01-24 13:50:00|1104.32|1103.82|1104.57|1104.07|1104.57|1104.07|1104.27|1103.77|0
1674568500000|2023-01-24 13:55:00|1104.62|1104.12|1104.77|1104.27|1105.22|1104.72|1104.57|1104.07|7
1674568800000|2023-01-24 14:00:00|1104.82|1104.32|1104.07|1103.57|1104.87|1104.37|1103.97|1103.47|1
1674569100000|2023-01-24 14:05:00|1104.02|1103.52|1104.22|1103.72|1104.27|1103.77|1104.02|1103.52|2
1674569400000|2023-01-24 14:10:00|1104.17|1103.67|1103.82|1103.32|1104.32|1103.82|1103.62|1103.12|8
1674569700000|2023-01-24 14:15:00|1103.77|1103.27|1103.47|1102.97|1103.97|1103.47|1103.42|1102.92|0
1674570000000|2023-01-24 14:20:00|1103.52|1103.02|1102.92|1102.42|1103.62|1103.12|1102.92|1102.42|0
1674570300000|2023-01-24 14:25:00|1102.97|1102.47|1102.47|1101.97|1103.17|1102.67|1102.47|1101.97|0
1674570600000|2023-01-24 14:30:00|1102.62|1102.12|1101.42|1100.92|1102.72|1102.22|1100.82|1100.32|105
1674570900000|2023-01-24 14:35:00|1101.37|1100.87|1100.22|1099.72|1101.77|1101.27|1100.22|1099.72|2
1674571200000|2023-01-24 14:40:00|1100.17|1099.67|1099.02|1098.52|1100.17|1099.67|1098.82|1098.32|2
1674571500000|2023-01-24 14:45:00|1099.07|1098.57|1100.52|1100.02|1101.42|1100.92|1099.07|1098.57|20
1674571800000|2023-01-24 14:50:00|1100.57|1100.07|1101.17|1100.67|1101.37|1100.87|1100.57|1100.07|1
1674572100000|2023-01-24 14:55:00|1101.07|1100.57|1099.37|1098.87|1101.07|1100.57|1098.97|1098.47|19
1674572400000|2023-01-24 15:00:00|1099.47|1098.97|1099.37|1098.87|1099.77|1099.27|1099.02|1098.52|18
1674572700000|2023-01-24 15:05:00|1099.42|1098.92|1099.67|1099.17|1099.77|1099.27|1097.87|1097.37|39
1674573000000|2023-01-24 15:10:00|1099.35|1098.85|1099.85|1099.35|1100.1|1099.6|1099.05|1098.55|0
1674573300000|2023-01-24 15:15:00|1099.9|1099.4|1099.7|1097.2|1100.3|1099.8|1098.95|1097.19|36
1674573600000|2023-01-24 15:20:00|1099.91|1097.41|1099.91|1097.41|1100.37|1097.87|1099.68|1097.18|0
1674573900000|2023-01-24 15:25:00|1100.13|1097.63|1101.04|1098.54|1101.04|1098.54|1100.13|1097.63|30
1674574200000|2023-01-24 15:30:00|1101.03|1098.53|1101.04|1098.54|1101.48|1098.98|1100.57|1098.07|0
1674574500000|2023-01-24 15:35:00|1101.03|1098.53|1100.79|1098.29|1101.23|1098.73|1100.55|1098.05|0
1674574800000|2023-01-24 15:40:00|1100.57|1098.07|1102.14|1099.64|1102.15|1099.65|1100.56|1098.06|0
1674575100000|2023-01-24 15:45:00|1102.13|1099.63|1102.37|1099.87|1102.6|1100.1|1102.13|1099.63|0
1674575400000|2023-01-24 15:50:00|1102.59|1100.09|1102.61|1100.11|1102.82|1100.32|1102.36|1099.86|0
1674575700000|2023-01-24 15:55:00|1102.72|1100.22|1103.28|1100.78|1103.73|1101.23|1102.61|1100.11|0
1674576000000|2023-01-24 16:00:00|1103.29|1100.79|1103.07|1100.57|1103.29|1100.79|1103.05|1100.55|0
1674576300000|2023-01-24 16:05:00|1103.06|1100.56|1102.84|1100.34|1103.06|1100.56|1102.61|1100.11|0
1674576600000|2023-01-24 16:10:00|1103.06|1100.56|1103.04|1100.54|1103.15|1100.65|1102.81|1100.31|0
1674576900000|2023-01-24 16:15:00|1103.05|1100.55|1103.03|1100.53|1103.27|1100.77|1102.81|1100.31|0
1674577200000|2023-01-24 16:20:00|1102.81|1100.31|1103.27|1100.77|1103.28|1100.78|1102.59|1100.09|0
1674577500000|2023-01-24 16:25:00|1103.05|1100.55|1103.51|1101.01|1103.51|1101.01|1103.05|1100.55|0
1674577800000|2023-01-24 16:30:00|1103.5|1101|1103.04|1100.54|1103.5|1101|1102.82|1100.32|0
1674578100000|2023-01-24 16:35:00|1103.03|1100.53|1103.49|1100.99|1103.49|1100.99|1103.03|1100.53|0
1674578400000|2023-01-24 16:40:00|1103.48|1100.98|1103.48|1100.98|1103.7|1101.2|1103.25|1100.75|0
1674578700000|2023-01-24 16:45:00|1103.47|1100.97|1103.7|1101.2|1103.93|1101.43|1103.47|1100.97|0
1674579000000|2023-01-24 16:50:00|1103.71|1101.21|1103.92|1101.42|1104.15|1101.65|1103.7|1101.2|0
1674579300000|2023-01-24 16:55:00|1103.91|1101.41|1103.91|1101.41|1104.14|1101.64|1103.69|1101.19|0
1674579600000|2023-01-24 17:00:00|1103.69|1101.19|1103.46|1100.96|1103.69|1101.19|1103|1100.5|0
1674579900000|2023-01-24 17:05:00|1103.47|1100.97|1103.7|1101.2|1103.93|1101.43|1103.46|1100.96|0
1674580200000|2023-01-24 17:10:00|1103.59|1101.09|1104.15|1101.65|1104.15|1101.65|1103.59|1101.09|0
1674580500000|2023-01-24 17:15:00|1103.93|1101.43|1104.37|1101.87|1104.38|1101.88|1103.93|1101.43|0
1674580800000|2023-01-24 17:20:00|1104.16|1101.66|1103.93|1101.43|1104.38|1101.88|1103.7|1101.2|0
1674581100000|2023-01-24 17:25:00|1103.92|1101.42|1103.93|1101.43|1103.93|1101.43|1103.7|1101.2|0
1674581400000|2023-01-24 17:30:00|1103.92|1101.42|1103.7|1101.2|1103.93|1101.43|1103.7|1101.2|0
1674581700000|2023-01-24 17:35:00|1103.48|1100.98|1103.48|1100.98|1103.71|1101.21|1103.47|1100.97|0
1674582000000|2023-01-24 17:40:00|1103.47|1100.97|1103.25|1100.75|1103.48|1100.98|1103.24|1100.74|0
1674582300000|2023-01-24 17:45:00|1103.24|1100.74|1103.47|1100.97|1103.48|1100.98|1103.24|1100.74|0
1674582600000|2023-01-24 17:50:00|1103.48|1100.98|1103.47|1100.97|1103.48|1100.98|1103.25|1100.75|0
1674582900000|2023-01-24 17:55:00|1103.48|1100.98|1103.48|1100.98|1103.7|1101.2|1103.47|1100.97|0
1674583200000|2023-01-24 18:00:00|1103.47|1100.97|1102.8|1100.3|1103.71|1101.21|1102.79|1100.29|0
1674583500000|2023-01-24 18:05:00|1103.02|1100.52|1103.26|1100.76|1103.26|1100.76|1102.79|1100.29|0
1674583800000|2023-01-24 18:10:00|1103.25|1100.75|1103.49|1100.99|1103.72|1101.22|1103.25|1100.75|0
1674584100000|2023-01-24 18:15:00|1103.48|1100.98|1103.72|1101.22|1103.94|1101.44|1103.27|1100.77|0
1674584400000|2023-01-24 18:20:00|1103.71|1101.21|1103.49|1100.99|1103.72|1101.22|1103.26|1100.76|0
1674584700000|2023-01-24 18:25:00|1103.48|1100.98|1103.72|1101.22|1103.72|1101.22|1103.26|1100.76|0
1674585000000|2023-01-24 18:30:00|1103.5|1101|1103.72|1101.22|1103.94|1101.44|1103.49|1100.99|0
1674585300000|2023-01-24 18:35:00|1103.71|1101.21|1103.94|1101.44|1103.94|1101.44|1103.49|1100.99|0
1674585600000|2023-01-24 18:40:00|1103.83|1101.33|1104.4|1101.9|1104.4|1101.9|1103.72|1101.22|0
1674585900000|2023-01-24 18:45:00|1104.41|1101.91|1104.4|1101.9|1104.63|1102.13|1104.4|1101.9|0
1674586200000|2023-01-24 18:50:00|1104.39|1101.89|1104.4|1101.9|1104.62|1102.12|1104.39|1101.89|0
1674586500000|2023-01-24 18:55:00|1104.62|1102.12|1104.39|1101.89|1104.62|1102.12|1104.17|1101.67|0
1674586800000|2023-01-24 19:00:00|1104.38|1101.88|1103.26|1100.76|1104.39|1101.89|1103.26|1100.76|0
1674587100000|2023-01-24 19:05:00|1103.37|1100.87|1103.48|1100.98|1103.71|1101.21|1103.25|1100.75|0
1674587400000|2023-01-24 19:10:00|1103.49|1100.99|1103.48|1100.98|1103.71|1101.21|1103.48|1100.98|0
1674587700000|2023-01-24 19:15:00|1103.59|1101.09|1103.48|1100.98|1103.72|1101.22|1103.48|1100.98|0
1674588000000|2023-01-24 19:20:00|1103.49|1100.99|1103.7|1101.2|1103.71|1101.21|1103.48|1100.98|0
1674588300000|2023-01-24 19:25:00|1103.71|1101.21|1103.93|1101.43|1103.94|1101.44|1103.7|1101.2|0
1674588600000|2023-01-24 19:30:00|1103.94|1101.44|1103.94|1101.44|1104.17|1101.67|1103.93|1101.43|0
1674588900000|2023-01-24 19:35:00|1103.95|1101.45|1104.16|1101.66|1104.17|1101.67|1103.94|1101.44|0
1674589200000|2023-01-24 19:40:00|1103.94|1101.44|1104.16|1101.66|1104.17|1101.67|1103.94|1101.44|0
1674589500000|2023-01-24 19:45:00|1104.17|1101.67|1104.16|1101.66|1104.39|1101.89|1104.16|1101.66|0
1674589800000|2023-01-24 19:50:00|1104.15|1101.65|1104.39|1101.89|1104.39|1101.89|1103.93|1101.43|0
1674590100000|2023-01-24 19:55:00|1104.4|1101.9|1104.39|1101.89|1104.62|1102.12|1104.39|1101.89|0
1674590400000|2023-01-24 20:00:00|1104.4|1101.9|1104.39|1101.89|1104.62|1102.12|1104.38|1101.88|0
1674590700000|2023-01-24 20:05:00|1104.17|1101.67|1104.16|1101.66|1104.39|1101.89|1103.94|1101.44|0
1674591000000|2023-01-24 20:10:00|1103.94|1101.44|1103.72|1101.22|1104.39|1101.89|1103.72|1101.22|0
1674591300000|2023-01-24 20:15:00|1103.71|1101.21|1103.94|1101.44|1103.94|1101.44|1103.71|1101.21|0
1674591600000|2023-01-24 20:20:00|1103.93|1101.43|1104.16|1101.66|1104.16|1101.66|1103.93|1101.43|0
1674591900000|2023-01-24 20:25:00|1104.15|1101.65|1104.16|1101.66|1104.17|1101.67|1103.93|1101.43|0
1674592200000|2023-01-24 20:30:00|1104.15|1101.65|1103.47|1100.97|1104.15|1101.65|1103.47|1100.97|0
1674592500000|2023-01-24 20:35:00|1103.25|1100.75|1103.25|1100.75|1103.48|1100.98|1103.25|1100.75|0
1674592800000|2023-01-24 20:40:00|1103.24|1100.74|1102.8|1100.3|1103.24|1100.74|1102.56|1100.06|0
1674593100000|2023-01-24 20:45:00|1102.79|1100.29|1102.8|1100.3|1103.02|1100.52|1102.35|1099.85|0
1674593400000|2023-01-24 20:50:00|1102.79|1100.29|1103.71|1101.21|1103.71|1101.21|1102.79|1100.29|0
1674593700000|2023-01-24 20:55:00|1103.93|1101.43|1103.7|1101.2|1104.38|1101.88|1103.7|1101.2|0
1674594000000|2023-01-24 21:00:00|1103.35|1100.85|1105.47|1102.97|1106.04|1103.54|1103.01|1100.51|0
1674594300000|2023-01-24 21:05:00|1105.43|1102.93|1105.47|1102.97|1105.72|1103.22|1104.73|1102.23|0
1674594600000|2023-01-24 21:10:00|1105.38|1102.88|1104.77|1102.27|1105.74|1103.24|1104.57|1102.07|0
1674594900000|2023-01-24 21:15:00|1104.8|1102.3|1105.22|1102.72|1105.27|1102.77|1104.77|1102.27|0
1674595200000|2023-01-24 21:20:00|1105.18|1102.68|1104.84|1102.34|1105.34|1102.84|1104.73|1102.23|0
1674595500000|2023-01-24 21:25:00|1104.82|1102.32|1104.86|1102.36|1105.07|1102.57|1104.68|1102.18|0
1674595800000|2023-01-24 21:30:00|1104.89|1102.39|1105.09|1102.59|1105.09|1102.59|1104.86|1102.36|0
1674596100000|2023-01-24 21:35:00|1105.11|1102.61|1105.13|1102.63|1105.38|1102.88|1105.07|1102.57|0
1674596400000|2023-01-24 21:40:00|1105.09|1102.59|1105.27|1102.77|1105.29|1102.79|1104.93|1102.43|0
1674596700000|2023-01-24 21:45:00|1105.22|1102.72|1104.77|1102.27|1105.22|1102.72|1104.68|1102.18|0
1674597000000|2023-01-24 21:50:00|1104.82|1102.32|1104.82|1102.32|1104.86|1102.36|1104.66|1102.16|0
1674597300000|2023-01-24 21:55:00|1104.84|1102.34|1104.73|1102.23|1104.84|1102.34|1104.61|1102.11|0
1674597600000|2023-01-24 22:00:00|1104.71|1102.21|1104.68|1102.18|1104.75|1102.25|1104.66|1102.16|0
1674597900000|2023-01-24 22:05:00|1104.71|1102.21|1104.66|1102.16|1104.75|1102.25|1104.66|1102.16|0
1674598200000|2023-01-24 22:10:00|1104.68|1102.18|1104.71|1102.21|1104.8|1102.3|1104.57|1102.07|0
1674598500000|2023-01-24 22:15:00|1104.73|1102.23|1104.73|1102.23|1104.8|1102.3|1104.71|1102.21|0
1674598800000|2023-01-24 22:20:00|1104.75|1102.25|1104.71|1102.21|1104.77|1102.27|1104.71|1102.21|0
1674599100000|2023-01-24 22:25:00|1104.75|1102.25|1104.73|1102.23|1104.75|1102.25|1104.73|1102.23|0
1674599400000|2023-01-24 22:30:00|1104.75|1102.25|1104.64|1102.14|1104.75|1102.25|1104.64|1102.14|0
1674599700000|2023-01-24 22:35:00|1104.66|1102.16|1103.73|1101.23|1104.68|1102.18|1103.66|1101.16|0
1674600000000|2023-01-24 22:40:00|1103.71|1101.21|1103.71|1101.21|1103.73|1101.23|1103.7|1101.2|0
1674600300000|2023-01-24 22:45:00|1103.7|1101.2|1103.52|1101.02|1103.7|1101.2|1103.5|1101|0
1674600600000|2023-01-24 22:50:00|1103.48|1100.98|1103.41|1100.91|1103.53|1101.03|1103.32|1100.82|0
1674600900000|2023-01-24 22:55:00|1103.46|1100.96|1103.5|1101|1103.75|1101.25|1103.46|1100.96|0
1674601200000|2023-01-24 23:00:00|1103.51|1101.01|1103.3|1100.8|1103.86|1101.36|1103.12|1100.62|0
1674601500000|2023-01-24 23:05:00|1103.28|1100.78|1102.37|1099.87|1103.37|1100.87|1102.37|1099.87|0
1674601800000|2023-01-24 23:10:00|1102.38|1099.88|1102.42|1099.92|1102.76|1100.26|1102.35|1099.85|0
1674602100000|2023-01-24 23:15:00|1102.46|1099.96|1101.86|1099.36|1102.67|1100.17|1101.81|1099.31|0
1674602400000|2023-01-24 23:20:00|1101.88|1099.38|1101.04|1098.54|1102.06|1099.56|1101|1098.5|0
1674602700000|2023-01-24 23:25:00|1101.09|1098.59|1100.59|1098.09|1101.25|1098.75|1100.34|1097.84|0
1674603000000|2023-01-24 23:30:00|1100.5|1098|1100.34|1097.84|1100.59|1098.09|1099.78|1097.28|0
1674603300000|2023-01-24 23:35:00|1100.35|1097.85|1099.55|1097.05|1100.64|1098.14|1099.23|1096.73|0
1674603600000|2023-01-24 23:40:00|1099.52|1097.02|1099.3|1096.8|1099.68|1097.18|1099.19|1096.69|0
1674603900000|2023-01-24 23:45:00|1099.34|1096.84|1099.07|1096.57|1099.5|1097|1098.73|1096.23|0
1674604200000|2023-01-24 23:50:00|1099.1|1096.6|1099.1|1096.6|1099.34|1096.84|1098.78|1096.28|0
1674604500000|2023-01-24 23:55:00|1099.14|1096.64|1099.28|1096.78|1099.34|1096.84|1099.1|1096.6|0
1674604800000|2023-01-25 00:00:00|1099.3|1096.8|1099.59|1097.09|1099.59|1097.09|1099.19|1096.69|0
1674605100000|2023-01-25 00:05:00|1099.55|1097.05|1099.5|1097|1099.59|1097.09|1099.43|1096.93|0
1674605400000|2023-01-25 00:10:00|1099.52|1097.02|1100.42|1097.92|1100.51|1098.01|1099.5|1097|0
1674605700000|2023-01-25 00:15:00|1100.47|1097.97|1099.9|1097.4|1100.51|1098.01|1099.89|1097.39|0
1674606000000|2023-01-25 00:20:00|1099.89|1097.39|1100.11|1097.61|1100.11|1097.61|1099.67|1097.17|0
1674606300000|2023-01-25 00:25:00|1100.22|1097.72|1100.11|1097.61|1100.22|1097.72|1100.11|1097.61|0
1674606600000|2023-01-25 00:30:00|1100.1|1097.6|1099.23|1096.73|1100.1|1097.6|1099.11|1096.61|0
1674606900000|2023-01-25 00:35:00|1099.45|1096.95|1099.44|1096.94|1099.45|1096.95|1099.22|1096.72|0
1674607200000|2023-01-25 00:40:00|1099.33|1096.83|1098.99|1096.49|1099.44|1096.94|1098.99|1096.49|0
1674607500000|2023-01-25 00:45:00|1099.21|1096.71|1098.98|1096.48|1099.21|1096.71|1098.98|1096.48|0
1674607800000|2023-01-25 00:50:00|1099.2|1096.7|1099.2|1096.7|1099.21|1096.71|1098.98|1096.48|0
1674608100000|2023-01-25 00:55:00|1099.21|1096.71|1099.65|1097.15|1099.87|1097.37|1099.21|1096.71|0
1674608400000|2023-01-25 01:00:00|1099.43|1096.93|1099.87|1097.37|1099.88|1097.38|1099.43|1096.93|0
1674608700000|2023-01-25 01:05:00|1099.65|1097.15|1099.65|1097.15|1099.87|1097.37|1099.65|1097.15|0
1674609000000|2023-01-25 01:10:00|1099.76|1097.26|1099.43|1096.93|1099.87|1097.37|1099.43|1096.93|0
1674609300000|2023-01-25 01:15:00|1099.65|1097.15|1099.43|1096.93|1099.65|1097.15|1099.43|1096.93|0
1674609600000|2023-01-25 01:20:00|1099.44|1096.94|1099.44|1096.94|1099.44|1096.94|1099.43|1096.93|0
1674609900000|2023-01-25 01:25:00|1099.43|1096.93|1099.21|1096.71|1099.43|1096.93|1098.98|1096.48|0
1674610200000|2023-01-25 01:30:00|1098.99|1096.49|1098.54|1096.04|1098.99|1096.49|1098.54|1096.04|0
1674610500000|2023-01-25 01:35:00|1098.55|1096.05|1098.54|1096.04|1098.55|1096.05|1098.54|1096.04|0
1674610800000|2023-01-25 01:40:00|1098.55|1096.05|1099.21|1096.71|1099.43|1096.93|1098.55|1096.05|0
1674611100000|2023-01-25 01:45:00|1099.1|1096.6|1098.77|1096.27|1099.1|1096.6|1098.76|1096.26|0
1674611400000|2023-01-25 01:50:00|1098.76|1096.26|1098.77|1096.27|1098.77|1096.27|1098.76|1096.26|0
1674611700000|2023-01-25 01:55:00|1098.76|1096.26|1098.76|1096.26|1098.76|1096.26|1098.54|1096.04|0
1674612000000|2023-01-25 02:00:00|1098.54|1096.04|1098.99|1096.49|1098.99|1096.49|1098.54|1096.04|0
1674612300000|2023-01-25 02:05:00|1098.77|1096.27|1099.23|1096.73|1099.23|1096.73|1098.75|1096.25|0
1674612600000|2023-01-25 02:10:00|1099|1096.5|1098.99|1096.49|1099.23|1096.73|1098.99|1096.49|0
1674612900000|2023-01-25 02:15:00|1099.22|1096.72|1100.23|1097.73|1100.23|1097.73|1098.99|1096.49|0
1674613200000|2023-01-25 02:20:00|1100.22|1097.72|1100|1097.5|1100.23|1097.73|1099.99|1097.49|0
1674613500000|2023-01-25 02:25:00|1099.99|1097.49|1100|1097.5|1100|1097.5|1099.99|1097.49|0
1674614100000|2023-01-25 02:35:00|1100.12|1097.62|1100.47|1097.97|1100.47|1097.97|1100.12|1097.62|0
1674614400000|2023-01-25 02:40:00|1100.24|1097.74|1100.47|1097.97|1100.47|1097.97|1100.24|1097.74|0
1674614700000|2023-01-25 02:45:00|1100.24|1097.74|1100.24|1097.74|1100.47|1097.97|1100.24|1097.74|0
1674615000000|2023-01-25 02:50:00|1100.47|1097.97|1100|1097.5|1100.47|1097.97|1100|1097.5|0
1674615300000|2023-01-25 02:55:00|1099.77|1097.27|1100|1097.5|1100|1097.5|1099.76|1097.26|0
1674615600000|2023-01-25 03:00:00|1099.77|1097.27|1100|1097.5|1100|1097.5|1099.77|1097.27|0
1674615900000|2023-01-25 03:05:00|1099.88|1097.38|1098.76|1096.26|1100|1097.5|1098.76|1096.26|0
1674616200000|2023-01-25 03:10:00|1098.77|1096.27|1099|1096.5|1099|1096.5|1098.77|1096.27|0
1674616500000|2023-01-25 03:15:00|1099.23|1096.73|1099.47|1096.97|1099.47|1096.97|1099.23|1096.73|0
1674616800000|2023-01-25 03:20:00|1099.35|1096.85|1099.47|1096.97|1099.47|1096.97|1099.23|1096.73|0
1674617100000|2023-01-25 03:25:00|1099.24|1096.74|1099.24|1096.74|1099.47|1096.97|1099.24|1096.74|0
1674617400000|2023-01-25 03:30:00|1099.25|1096.75|1099.24|1096.74|1099.48|1096.98|1099.24|1096.74|0
1674617700000|2023-01-25 03:35:00|1099.48|1096.98|1099.24|1096.74|1099.48|1096.98|1099.24|1096.74|0
1674618000000|2023-01-25 03:40:00|1099.47|1096.97|1099.24|1096.74|1099.48|1096.98|1099.24|1096.74|0
1674618300000|2023-01-25 03:45:00|1099.25|1096.75|1099.24|1096.74|1099.48|1096.98|1099.24|1096.74|0
1674618600000|2023-01-25 03:50:00|1099.47|1096.97|1099.47|1096.97|1099.7|1097.2|1099.47|1096.97|0
1674619200000|2023-01-25 04:00:00|1099.48|1096.98|1099.48|1096.98|1099.71|1097.21|1099.47|1096.97|0
1674619500000|2023-01-25 04:05:00|1099.47|1096.97|1099.47|1096.97|1099.71|1097.21|1099.47|1096.97|0
1674620100000|2023-01-25 04:15:00|1099.24|1096.74|1099.24|1096.74|1099.24|1096.74|1099.24|1096.74|0
1674620400000|2023-01-25 04:20:00|1099.23|1096.73|1099.24|1096.74|1099.24|1096.74|1099.23|1096.73|0
1674620700000|2023-01-25 04:25:00|1099.47|1096.97|1099.47|1096.97|1099.47|1096.97|1099.47|1096.97|0
1674621000000|2023-01-25 04:30:00|1099.24|1096.74|1098.78|1096.28|1099.24|1096.74|1098.77|1096.27|0
1674621300000|2023-01-25 04:35:00|1098.77|1096.27|1099.01|1096.51|1099.01|1096.51|1098.77|1096.27|0
1674621600000|2023-01-25 04:40:00|1099|1096.5|1099|1096.5|1099.01|1096.51|1099|1096.5|0
1674622200000|2023-01-25 04:50:00|1098.77|1096.27|1099|1096.5|1099|1096.5|1098.77|1096.27|0
1674622500000|2023-01-25 04:55:00|1100|1097.5|1100|1097.5|1100|1097.5|1099.76|1097.26|0
1674622800000|2023-01-25 05:00:00|1099.99|1097.49|1099.76|1097.26|1099.99|1097.49|1099.76|1097.26|0
1674623100000|2023-01-25 05:05:00|1099.77|1097.27|1099.77|1097.27|1099.77|1097.27|1099.76|1097.26|0
1674623400000|2023-01-25 05:10:00|1099.76|1097.26|1099.77|1097.27|1099.77|1097.27|1099.76|1097.26|0
1674623700000|2023-01-25 05:15:00|1100|1097.5|1100|1097.5|1100|1097.5|1099.77|1097.27|0
1674624000000|2023-01-25 05:20:00|1100.23|1097.73|1100.23|1097.73|1100.23|1097.73|1100.23|1097.73|0
1674624600000|2023-01-25 05:30:00|1100.22|1097.72|1100.23|1097.73|1100.23|1097.73|1100.22|1097.72|0
1674624900000|2023-01-25 05:35:00|1100.22|1097.72|1100.23|1097.73|1100.23|1097.73|1100.22|1097.72|0
1674625200000|2023-01-25 05:40:00|1100.22|1097.72|1099.99|1097.49|1100.22|1097.72|1099.99|1097.49|0
1674625500000|2023-01-25 05:45:00|1098.99|1096.49|1099|1096.5|1099|1096.5|1098.99|1096.49|0
1674625800000|2023-01-25 05:50:00|1098.99|1096.49|1099|1096.5|1099|1096.5|1098.99|1096.49|0
1674626400000|2023-01-25 06:00:00|1099.23|1096.73|1098.88|1096.38|1100.16|1097.66|1098.77|1096.27|0
1674626700000|2023-01-25 06:05:00|1099|1096.5|1098.54|1096.04|1099.23|1096.73|1098.53|1096.03|0
1674627000000|2023-01-25 06:10:00|1098.65|1096.15|1099.11|1096.61|1099.23|1096.73|1098.53|1096.03|0
1674627300000|2023-01-25 06:15:00|1099.23|1096.73|1098.77|1096.27|1099.23|1096.73|1098.53|1096.03|0
1674627600000|2023-01-25 06:20:00|1099|1096.5|1099.47|1096.97|1099.47|1096.97|1098.53|1096.03|0
1674627900000|2023-01-25 06:25:00|1099.7|1097.2|1099.7|1097.2|1100.16|1097.66|1099.47|1096.97|0
1674628200000|2023-01-25 06:30:00|1099.93|1097.43|1099.94|1097.44|1100.63|1098.13|1099.7|1097.2|0
1674628500000|2023-01-25 06:35:00|1099.93|1097.43|1100.17|1097.67|1100.17|1097.67|1099.7|1097.2|0
1674628800000|2023-01-25 06:40:00|1100.4|1097.9|1100.18|1097.68|1100.64|1098.14|1100.17|1097.67|0
1674629100000|2023-01-25 06:45:00|1100.17|1097.67|1099.94|1097.44|1100.17|1097.67|1099.94|1097.44|0
1674629400000|2023-01-25 06:50:00|1100.17|1097.67|1099.94|1097.44|1100.17|1097.67|1099.94|1097.44|0
1674629700000|2023-01-25 06:55:00|1100.17|1097.67|1100.17|1097.67|1100.4|1097.9|1099.94|1097.44|0
1674630000000|2023-01-25 07:00:00|1100.4|1097.9|1099.7|1097.2|1100.4|1097.9|1099.24|1096.74|0
1674630300000|2023-01-25 07:05:00|1099.93|1097.43|1100.17|1097.67|1100.4|1097.9|1099.7|1097.2|0
1674630600000|2023-01-25 07:10:00|1100.16|1097.66|1100.17|1097.67|1100.4|1097.9|1099.93|1097.43|0
1674630900000|2023-01-25 07:15:00|1100.4|1097.9|1100.64|1098.14|1100.64|1098.14|1100.4|1097.9|0
1674631200000|2023-01-25 07:20:00|1100.87|1098.37|1101.11|1098.61|1101.11|1098.61|1100.87|1098.37|0
1674631500000|2023-01-25 07:25:00|1101.1|1098.6|1101.11|1098.61|1101.34|1098.84|1100.88|1098.38|0
1674631800000|2023-01-25 07:30:00|1100.99|1098.49|1100.87|1098.37|1100.99|1098.49|1100.64|1098.14|0
1674632100000|2023-01-25 07:35:00|1100.88|1098.38|1100.87|1098.37|1100.88|1098.38|1100.64|1098.14|0
1674632400000|2023-01-25 07:40:00|1100.88|1098.38|1100.87|1098.37|1100.88|1098.38|1100.64|1098.14|0
1674632700000|2023-01-25 07:45:00|1100.75|1098.25|1100.64|1098.14|1100.75|1098.25|1100.64|1098.14|0
1674633000000|2023-01-25 07:50:00|1100.76|1098.26|1100.87|1098.37|1100.99|1098.49|1100.64|1098.14|0
1674633300000|2023-01-25 07:55:00|1100.64|1098.14|1100.82|1098.32|1101.05|1098.55|1100.58|1098.08|0
1674633600000|2023-01-25 08:00:00|1101.05|1098.55|1098.45|1097.95|1102.82|1100.32|1098.3|1097.8|0
1674633900000|2023-01-25 08:05:00|1098.55|1098.05|1097.95|1097.45|1098.85|1098.35|1097.35|1096.85|4
1674634200000|2023-01-25 08:10:00|1098|1097.5|1099.05|1098.55|1099.5|1099|1097.05|1096.55|10
1674634500000|2023-01-25 08:15:00|1099.15|1098.65|1098.2|1097.7|1099.6|1099.1|1098.15|1097.65|0
1674634800000|2023-01-25 08:20:00|1098.25|1097.75|1099.65|1099.15|1100.05|1099.55|1098.25|1097.75|0
1674635100000|2023-01-25 08:25:00|1099.6|1099.1|1099.25|1098.75|1099.6|1099.1|1097.9|1097.4|10
1674635400000|2023-01-25 08:30:00|1099.2|1098.7|1100.35|1099.85|1100.95|1100.45|1098.45|1097.95|20
1674635700000|2023-01-25 08:35:00|1100.4|1099.9|1100.8|1100.3|1101.15|1100.65|1100.2|1099.7|0
1674636000000|2023-01-25 08:40:00|1100.85|1100.35|1101.5|1101|1102.05|1101.55|1100.85|1100.35|5
1674636300000|2023-01-25 08:45:00|1101.6|1101.1|1103.15|1102.65|1103.15|1102.65|1101.55|1101.05|0
1674636600000|2023-01-25 08:50:00|1103.33|1102.83|1102.93|1102.43|1103.33|1102.83|1102.73|1102.23|31
1674636900000|2023-01-25 08:55:00|1102.98|1102.48|1102.53|1102.03|1103.43|1102.93|1102.48|1101.98|79
1674637200000|2023-01-25 09:00:00|1102.48|1101.98|1101.28|1100.78|1102.48|1101.98|1100.78|1100.28|0
1674637500000|2023-01-25 09:05:00|1101.33|1100.83|1099.08|1098.58|1101.78|1101.28|1098.83|1098.33|0
1674637800000|2023-01-25 09:10:00|1099.13|1098.63|1099.28|1098.78|1099.98|1099.48|1098.78|1098.28|10
1674638100000|2023-01-25 09:15:00|1099.23|1098.73|1099.48|1098.98|1099.53|1099.03|1098.53|1098.03|0
1674638400000|2023-01-25 09:20:00|1099.53|1099.03|1101.23|1100.73|1101.38|1100.88|1099.53|1099.03|0
1674638700000|2023-01-25 09:25:00|1101.28|1100.78|1101.68|1101.18|1101.98|1101.48|1101.18|1100.68|0
1674639000000|2023-01-25 09:30:00|1101.78|1101.28|1101.08|1100.58|1102.38|1101.88|1101.08|1100.58|10
1674639300000|2023-01-25 09:35:00|1101.13|1100.63|1100.98|1100.48|1102.03|1101.53|1100.98|1100.48|30
1674639600000|2023-01-25 09:40:00|1100.93|1100.43|1101.23|1100.73|1101.28|1100.78|1100.43|1099.93|23
1674639900000|2023-01-25 09:45:00|1101.28|1100.78|1100.88|1100.38|1101.53|1101.03|1100.83|1100.33|20
1674640200000|2023-01-25 09:50:00|1100.83|1100.33|1100.23|1099.73|1100.88|1100.38|1100.03|1099.53|0
1674640500000|2023-01-25 09:55:00|1100.18|1099.68|1098.83|1098.33|1100.58|1100.08|1098.83|1098.33|1
1674640800000|2023-01-25 10:00:00|1098.88|1098.38|1099.88|1099.38|1099.98|1099.48|1098.88|1098.38|8
1674641100000|2023-01-25 10:05:00|1099.83|1099.33|1098.83|1098.33|1099.88|1099.38|1098.78|1098.28|0
1674641400000|2023-01-25 10:10:00|1098.78|1098.28|1098.38|1097.88|1099.03|1098.53|1098.33|1097.83|0
1674641700000|2023-01-25 10:15:00|1098.48|1097.98|1098.03|1097.53|1098.53|1098.03|1097.98|1097.48|0
1674642000000|2023-01-25 10:20:00|1097.98|1097.48|1097.48|1096.98|1098.23|1097.73|1096.98|1096.48|1
1674642300000|2023-01-25 10:25:00|1097.53|1097.03|1098.28|1097.78|1098.28|1097.78|1097.53|1097.03|1
1674642600000|2023-01-25 10:30:00|1098.33|1097.83|1097.98|1097.48|1098.33|1097.83|1097.48|1096.98|0
1674642900000|2023-01-25 10:35:00|1098.03|1097.53|1097.98|1097.48|1098.23|1097.73|1097.93|1097.43|0
1674643200000|2023-01-25 10:40:00|1098.03|1097.53|1097.48|1096.98|1098.03|1097.53|1097.48|1096.98|0
1674643500000|2023-01-25 10:45:00|1097.53|1097.03|1097.68|1097.18|1098.03|1097.53|1097.33|1096.83|13
1674643800000|2023-01-25 10:50:00|1097.58|1097.08|1096.58|1096.08|1097.68|1097.18|1096.58|1096.08|0
1674644100000|2023-01-25 10:55:00|1096.63|1096.13|1097.08|1096.58|1097.23|1096.73|1096.63|1096.13|0
1674644400000|2023-01-25 11:00:00|1097.13|1096.63|1096.93|1096.43|1097.33|1096.83|1096.83|1096.33|5
1674644700000|2023-01-25 11:05:00|1096.88|1096.38|1096.98|1096.48|1097.03|1096.53|1096.38|1095.88|4
1674645000000|2023-01-25 11:10:00|1096.93|1096.43|1096.88|1096.38|1097.18|1096.68|1096.78|1096.28|0
1674645300000|2023-01-25 11:15:00|1096.93|1096.43|1097.33|1096.83|1097.58|1097.08|1096.93|1096.43|5
1674645600000|2023-01-25 11:20:00|1097.38|1096.88|1097.33|1096.83|1097.48|1096.98|1097.03|1096.53|4
1674645900000|2023-01-25 11:25:00|1097.28|1096.78|1097.93|1097.43|1098.08|1097.58|1097.18|1096.68|9
1674646200000|2023-01-25 11:30:00|1097.88|1097.38|1097.98|1097.48|1097.98|1097.48|1097.48|1096.98|0
1674646500000|2023-01-25 11:35:00|1097.93|1097.43|1097.68|1097.18|1098.08|1097.58|1097.43|1096.93|7
1674646800000|2023-01-25 11:40:00|1097.63|1097.13|1097.53|1097.03|1097.68|1097.18|1097.08|1096.58|0
1674647100000|2023-01-25 11:45:00|1097.58|1097.08|1097.18|1096.68|1097.63|1097.13|1096.93|1096.43|0
1674647400000|2023-01-25 11:50:00|1097.23|1096.73|1097.38|1096.88|1097.38|1096.88|1096.58|1096.08|0
1674647700000|2023-01-25 11:55:00|1097.48|1096.98|1098.53|1098.03|1098.58|1098.08|1097.38|1096.88|0
1674648000000|2023-01-25 12:00:00|1098.43|1097.93|1098.48|1097.98|1099.03|1098.53|1098.43|1097.93|0
1674648300000|2023-01-25 12:05:00|1098.38|1097.88|1098.08|1097.58|1098.58|1098.08|1098.08|1097.58|0
1674648600000|2023-01-25 12:10:00|1098.03|1097.53|1098.08|1097.58|1098.13|1097.63|1097.88|1097.38|2
1674648900000|2023-01-25 12:15:00|1098.18|1097.68|1098.78|1098.28|1098.83|1098.33|1098.08|1097.58|0
1674649200000|2023-01-25 12:20:00|1098.88|1098.38|1098.98|1098.48|1099.28|1098.78|1098.78|1098.28|0
1674649500000|2023-01-25 12:25:00|1099.08|1098.58|1099.68|1099.18|1099.68|1099.18|1098.93|1098.43|0
1674649800000|2023-01-25 12:30:00|1099.73|1099.23|1100.08|1099.58|1100.33|1099.83|1099.63|1099.13|0
1674650100000|2023-01-25 12:35:00|1100.13|1099.63|1099.68|1099.18|1100.28|1099.78|1099.63|1099.13|0
1674650400000|2023-01-25 12:40:00|1100|1099.5|1100.1|1099.6|1100.4|1099.9|1099.9|1099.4|0
1674650700000|2023-01-25 12:45:00|1100.15|1099.65|1099.65|1099.15|1100.4|1099.9|1099.65|1099.15|1
1674651000000|2023-01-25 12:50:00|1099.7|1099.2|1100.45|1099.95|1100.7|1100.2|1099.7|1099.2|0
1674651300000|2023-01-25 12:55:00|1100.5|1100|1100.6|1100.1|1100.6|1100.1|1100.3|1099.8|0
1674651600000|2023-01-25 13:00:00|1100.65|1100.15|1101.2|1100.7|1101.3|1100.8|1100.5|1100|0
1674651900000|2023-01-25 13:05:00|1101.25|1100.75|1101.15|1100.65|1101.4|1100.9|1101|1100.5|0
1674652200000|2023-01-25 13:10:00|1101.2|1100.7|1101.4|1100.9|1101.75|1101.25|1101.15|1100.65|0
1674652500000|2023-01-25 13:15:00|1101.5|1101|1100.75|1100.25|1101.5|1101|1100.75|1100.25|0
1674652800000|2023-01-25 13:20:00|1100.7|1100.2|1100.9|1100.4|1101.05|1100.55|1100.6|1100.1|0
1674653100000|2023-01-25 13:25:00|1100.8|1100.3|1101.05|1100.55|1101.25|1100.75|1100.5|1100|0
1674653400000|2023-01-25 13:30:00|1101.1|1100.6|1100.45|1099.95|1101.35|1100.85|1100.4|1099.9|0
1674653700000|2023-01-25 13:35:00|1100.4|1099.9|1099.6|1099.1|1100.4|1099.9|1099.15|1098.65|0
1674654000000|2023-01-25 13:40:00|1099.65|1099.15|1099.75|1099.25|1100.15|1099.65|1099.55|1099.05|0
1674654300000|2023-01-25 13:45:00|1099.8|1099.3|1099.45|1098.95|1099.85|1099.35|1099|1098.5|3
1674654600000|2023-01-25 13:50:00|1099.4|1098.9|1099.7|1099.2|1100.05|1099.55|1099.15|1098.65|0
1674654900000|2023-01-25 13:55:00|1099.65|1099.15|1097.8|1097.3|1099.65|1099.15|1097.55|1097.05|10
1674655200000|2023-01-25 14:00:00|1097.75|1097.25|1098.85|1098.35|1099.35|1098.85|1097.55|1097.05|22
1674655500000|2023-01-25 14:05:00|1098.8|1098.3|1098.85|1098.35|1099.35|1098.85|1098.1|1097.6|10
1674655800000|2023-01-25 14:10:00|1098.9|1098.4|1098.75|1098.25|1099.6|1099.1|1098.75|1098.25|0
1674656100000|2023-01-25 14:15:00|1098.8|1098.3|1099.05|1098.55|1099.25|1098.75|1098.55|1098.05|1
1674656400000|2023-01-25 14:20:00|1099.15|1098.65|1099.25|1098.75|1100.05|1099.55|1099.1|1098.6|0
1674656700000|2023-01-25 14:25:00|1099.2|1098.7|1097.6|1097.1|1099.45|1098.95|1097.6|1097.1|0
1674657000000|2023-01-25 14:30:00|1097.65|1097.15|1097.9|1097.4|1099.75|1099.25|1097.65|1097.15|0
1674657300000|2023-01-25 14:35:00|1097.85|1097.35|1097.05|1096.55|1097.85|1097.35|1096.55|1096.05|22
1674657600000|2023-01-25 14:40:00|1097.1|1096.6|1098.7|1098.2|1098.7|1098.2|1097.05|1096.55|0
1674657900000|2023-01-25 14:45:00|1098.65|1098.15|1096.2|1095.7|1098.75|1098.25|1096.2|1095.7|0
1674658200000|2023-01-25 14:50:00|1096.25|1095.75|1095.25|1094.75|1096.25|1095.75|1094.9|1094.4|0
1674658500000|2023-01-25 14:55:00|1095.35|1094.85|1093.85|1093.35|1095.85|1095.35|1093.8|1093.3|4
1674658800000|2023-01-25 15:00:00|1093.9|1093.4|1092.65|1092.15|1094.05|1093.55|1092.2|1091.7|57
1674659100000|2023-01-25 15:05:00|1092.7|1092.2|1093.5|1093|1094.95|1094.45|1092.7|1092.2|30
1674659400000|2023-01-25 15:10:00|1093.36|1092.86|1094.01|1093.51|1094.01|1093.51|1093.21|1092.71|0
1674659700000|2023-01-25 15:15:00|1093.96|1093.46|1095.13|1092.63|1095.14|1094.01|1092.66|1092.16|25
1674660000000|2023-01-25 15:20:00|1094.9|1092.4|1094.88|1092.38|1095.37|1092.87|1094.64|1092.14|0
1674660300000|2023-01-25 15:25:00|1094.89|1092.39|1095.36|1092.86|1095.36|1092.86|1094.88|1092.38|422
1674660600000|2023-01-25 15:30:00|1095.59|1093.09|1094.64|1092.14|1096.08|1093.58|1094.63|1092.13|0
1674660900000|2023-01-25 15:35:00|1094.63|1092.13|1093.69|1091.19|1095.35|1092.85|1093.68|1091.18|0
1674661200000|2023-01-25 15:40:00|1093.68|1091.18|1095.56|1093.06|1095.56|1093.06|1093.45|1090.95|0
1674661500000|2023-01-25 15:45:00|1095.33|1092.83|1095.79|1093.29|1096.05|1093.55|1095.32|1092.82|0
1674661800000|2023-01-25 15:50:00|1095.56|1093.06|1095.79|1093.29|1096.02|1093.52|1095.31|1092.81|0
1674662100000|2023-01-25 15:55:00|1095.8|1093.3|1096.98|1094.48|1097.67|1095.17|1095.8|1093.3|0
1674662400000|2023-01-25 16:00:00|1096.97|1094.47|1097.68|1095.18|1097.68|1095.18|1096.74|1094.24|0
1674662700000|2023-01-25 16:05:00|1097.67|1095.17|1097.66|1095.16|1097.68|1095.18|1097.43|1094.93|0
1674663000000|2023-01-25 16:10:00|1097.43|1094.93|1097.92|1095.42|1098.16|1095.66|1097.43|1094.93|0
1674663300000|2023-01-25 16:15:00|1098.15|1095.65|1098.87|1096.37|1099.11|1096.61|1097.68|1095.18|0
1674663600000|2023-01-25 16:20:00|1098.88|1096.38|1099.57|1097.07|1099.59|1097.09|1098.63|1096.13|0
1674663900000|2023-01-25 16:25:00|1099.34|1096.84|1099.57|1097.07|1099.58|1097.08|1099.1|1096.6|0
1674664200000|2023-01-25 16:30:00|1099.58|1097.08|1099.35|1096.85|1099.81|1097.31|1099.11|1096.61|0
1674664500000|2023-01-25 16:35:00|1099.58|1097.08|1099.82|1097.32|1100.06|1097.56|1099.11|1096.61|0
1674664800000|2023-01-25 16:40:00|1099.83|1097.33|1099.58|1097.08|1100.06|1097.56|1099.57|1097.07|0
1674665100000|2023-01-25 16:45:00|1099.57|1097.07|1099.59|1097.09|1099.81|1097.31|1099.34|1096.84|0
1674665400000|2023-01-25 16:50:00|1099.82|1097.32|1100.79|1098.29|1101.03|1098.53|1099.58|1097.08|0
1674665700000|2023-01-25 16:55:00|1100.8|1098.3|1100.55|1098.05|1101.04|1098.54|1100.55|1098.05|0
1674666000000|2023-01-25 17:00:00|1100.67|1098.17|1100.54|1098.04|1100.79|1098.29|1100.31|1097.81|0
1674666300000|2023-01-25 17:05:00|1100.31|1097.81|1100.31|1097.81|1100.55|1098.05|1100.3|1097.8|0
1674666600000|2023-01-25 17:10:00|1100.32|1097.82|1100.54|1098.04|1100.55|1098.05|1100.07|1097.57|0
1674666900000|2023-01-25 17:15:00|1100.55|1098.05|1100.55|1098.05|1100.56|1098.06|1100.31|1097.81|0
1674667200000|2023-01-25 17:20:00|1100.54|1098.04|1100.07|1097.57|1100.55|1098.05|1100.07|1097.57|0
1674667500000|2023-01-25 17:25:00|1099.84|1097.34|1099.83|1097.33|1100.07|1097.57|1099.59|1097.09|0
1674667800000|2023-01-25 17:30:00|1099.84|1097.34|1100.07|1097.57|1100.31|1097.81|1099.83|1097.33|0
1674668100000|2023-01-25 17:35:00|1100.3|1097.8|1100.54|1098.04|1100.55|1098.05|1100.3|1097.8|0
1674668400000|2023-01-25 17:40:00|1100.55|1098.05|1100.78|1098.28|1101.02|1098.52|1100.55|1098.05|0
1674668700000|2023-01-25 17:45:00|1100.55|1098.05|1100.55|1098.05|1100.79|1098.29|1100.54|1098.04|0
1674669000000|2023-01-25 17:50:00|1100.56|1098.06|1100.55|1098.05|1100.79|1098.29|1100.55|1098.05|0
1674669300000|2023-01-25 17:55:00|1100.56|1098.06|1100.78|1098.28|1100.79|1098.29|1100.54|1098.04|0
1674669600000|2023-01-25 18:00:00|1100.55|1098.05|1100.79|1098.29|1101.74|1099.24|1100.55|1098.05|0
1674669900000|2023-01-25 18:05:00|1100.8|1098.3|1101.04|1098.54|1101.28|1098.78|1100.8|1098.3|0
1674670200000|2023-01-25 18:10:00|1101.05|1098.55|1101.98|1099.48|1102.21|1099.71|1101.04|1098.54|0
1674670500000|2023-01-25 18:15:00|1102.21|1099.71|1102.22|1099.72|1102.45|1099.95|1101.98|1099.48|0
1674670800000|2023-01-25 18:20:00|1102.45|1099.95|1102.46|1099.96|1102.7|1100.2|1102.22|1099.72|0
1674671100000|2023-01-25 18:25:00|1102.69|1100.19|1102.93|1100.43|1102.94|1100.44|1102.69|1100.19|0
1674671400000|2023-01-25 18:30:00|1102.94|1100.44|1102.46|1099.96|1102.94|1100.44|1102.46|1099.96|0
1674671700000|2023-01-25 18:35:00|1102.7|1100.2|1102.46|1099.96|1102.94|1100.44|1102.46|1099.96|0
1674672000000|2023-01-25 18:40:00|1102.47|1099.97|1102.47|1099.97|1102.94|1100.44|1102.46|1099.96|0
1674672300000|2023-01-25 18:45:00|1102.7|1100.2|1103.19|1100.69|1103.42|1100.92|1102.7|1100.2|0
1674672600000|2023-01-25 18:50:00|1103.18|1100.68|1102.71|1100.21|1103.42|1100.92|1102.71|1100.21|0
1674672900000|2023-01-25 18:55:00|1102.94|1100.44|1102.72|1100.22|1102.95|1100.45|1102.47|1099.97|0
1674673200000|2023-01-25 19:00:00|1102.95|1100.45|1102.71|1100.21|1102.95|1100.45|1102.24|1099.74|0
1674673500000|2023-01-25 19:05:00|1102.59|1100.09|1102.72|1100.22|1102.95|1100.45|1102.48|1099.98|0
1674673800000|2023-01-25 19:10:00|1102.95|1100.45|1103.44|1100.94|1103.67|1101.17|1102.71|1100.21|0
1674674100000|2023-01-25 19:15:00|1103.67|1101.17|1103.93|1101.43|1104.16|1101.66|1103.44|1100.94|0
1674674400000|2023-01-25 19:20:00|1103.92|1101.42|1103.44|1100.94|1103.93|1101.43|1103.21|1100.71|0
1674674700000|2023-01-25 19:25:00|1103.43|1100.93|1103.42|1100.92|1103.44|1100.94|1102.95|1100.45|0
1674675000000|2023-01-25 19:30:00|1103.43|1100.93|1102.94|1100.44|1103.43|1100.93|1102.82|1100.32|0
1674675300000|2023-01-25 19:35:00|1102.71|1100.21|1103.18|1100.68|1103.18|1100.68|1102.7|1100.2|0
1674675600000|2023-01-25 19:40:00|1102.95|1100.45|1103.43|1100.93|1103.43|1100.93|1102.95|1100.45|0
1674675900000|2023-01-25 19:45:00|1103.42|1100.92|1103.43|1100.93|1103.67|1101.17|1103.18|1100.68|0
1674676200000|2023-01-25 19:50:00|1103.55|1101.05|1103.67|1101.17|1103.91|1101.41|1103.43|1100.93|0
1674676500000|2023-01-25 19:55:00|1103.68|1101.18|1103.91|1101.41|1104.15|1101.65|1103.68|1101.18|0
1674676800000|2023-01-25 20:00:00|1104.14|1101.64|1104.4|1101.9|1104.4|1101.9|1104.14|1101.64|0
1674677100000|2023-01-25 20:05:00|1104.39|1101.89|1104.52|1102.02|1104.64|1102.14|1104.39|1101.89|0
1674677400000|2023-01-25 20:10:00|1104.41|1101.91|1103.92|1101.42|1104.64|1102.14|1103.69|1101.19|0
1674677700000|2023-01-25 20:15:00|1103.93|1101.43|1103.92|1101.42|1104.16|1101.66|1103.68|1101.18|0
1674678000000|2023-01-25 20:20:00|1103.91|1101.41|1103.67|1101.17|1103.92|1101.42|1103.67|1101.17|0
1674678300000|2023-01-25 20:25:00|1103.68|1101.18|1104.15|1101.65|1104.15|1101.65|1103.67|1101.17|0
1674678600000|2023-01-25 20:30:00|1104.38|1101.88|1104.15|1101.65|1104.39|1101.89|1104.15|1101.65|0
1674678900000|2023-01-25 20:35:00|1103.92|1101.42|1104.38|1101.88|1104.39|1101.89|1103.43|1100.93|0
1674679200000|2023-01-25 20:40:00|1104.14|1101.64|1104.14|1101.64|1104.38|1101.88|1104.13|1101.63|0
1674679500000|2023-01-25 20:45:00|1104.13|1101.63|1103.9|1101.4|1104.14|1101.64|1103.66|1101.16|0
1674679800000|2023-01-25 20:50:00|1103.78|1101.28|1103.9|1101.4|1104.14|1101.64|1103.65|1101.15|0
1674680100000|2023-01-25 20:55:00|1103.91|1101.41|1104.51|1102.01|1104.51|1102.01|1103.9|1101.4|0
1674680400000|2023-01-25 21:00:00|1104.61|1102.11|1104.68|1102.18|1104.99|1102.49|1104.39|1101.89|0
1674680700000|2023-01-25 21:05:00|1104.65|1102.15|1104.99|1102.49|1105.58|1103.08|1103.65|1101.15|0
1674681000000|2023-01-25 21:10:00|1104.98|1102.48|1104.06|1101.56|1104.98|1102.48|1103.68|1101.18|0
1674681300000|2023-01-25 21:15:00|1104.1|1101.6|1103.94|1101.44|1104.22|1101.72|1103.87|1101.37|0
1674681600000|2023-01-25 21:20:00|1103.91|1101.41|1104.25|1101.75|1104.27|1101.77|1103.68|1101.18|0
1674681900000|2023-01-25 21:25:00|1104.22|1101.72|1104.2|1101.7|1104.39|1101.89|1104.1|1101.6|0
1674682200000|2023-01-25 21:30:00|1104.34|1101.84|1104.15|1101.65|1104.34|1101.84|1104.06|1101.56|0
1674682500000|2023-01-25 21:35:00|1104.13|1101.63|1104.2|1101.7|1104.2|1101.7|1104.06|1101.56|0
1674682800000|2023-01-25 21:40:00|1104.22|1101.72|1104.13|1101.63|1104.25|1101.75|1104.1|1101.6|0
1674683100000|2023-01-25 21:45:00|1104.1|1101.6|1104.13|1101.63|1104.15|1101.65|1104.06|1101.56|0
1674683400000|2023-01-25 21:50:00|1104.15|1101.65|1104.22|1101.72|1104.25|1101.75|1104.13|1101.63|0
1674683700000|2023-01-25 21:55:00|1104.25|1101.75|1104.18|1101.68|1104.34|1101.84|1104.1|1101.6|0
1674684000000|2023-01-25 22:00:00|1104.13|1101.63|1104.22|1101.72|1104.25|1101.75|1104.13|1101.63|0
1674684300000|2023-01-25 22:05:00|1104.2|1101.7|1104.08|1101.58|1104.22|1101.72|1104.08|1101.58|0
1674684600000|2023-01-25 22:10:00|1104.11|1101.61|1104.1|1101.6|1104.11|1101.61|1104.08|1101.58|0
1674684900000|2023-01-25 22:15:00|1104.08|1101.58|1104.03|1101.53|1104.08|1101.58|1104.01|1101.51|0
1674685200000|2023-01-25 22:20:00|1104.06|1101.56|1104.03|1101.53|1104.06|1101.56|1104.03|1101.53|0
1674685500000|2023-01-25 22:25:00|1104.06|1101.56|1104.1|1101.6|1104.1|1101.6|1104.01|1101.51|0
1674685800000|2023-01-25 22:30:00|1104.08|1101.58|1104.11|1101.61|1104.13|1101.63|1104.03|1101.53|0
1674686100000|2023-01-25 22:35:00|1104.1|1101.6|1105.11|1102.61|1105.13|1102.63|1104.03|1101.53|0
1674686400000|2023-01-25 22:40:00|1105.13|1102.63|1105.06|1102.56|1105.2|1102.7|1105.03|1102.53|0
1674686700000|2023-01-25 22:45:00|1105.08|1102.58|1105.1|1102.6|1105.11|1102.61|1105.08|1102.58|0
1674687000000|2023-01-25 22:50:00|1105.11|1102.61|1105.15|1102.65|1105.18|1102.68|1105.11|1102.61|0
1674687300000|2023-01-25 22:55:00|1105.18|1102.68|1105.25|1102.75|1105.25|1102.75|1105.18|1102.68|0
1674687600000|2023-01-25 23:00:00|1105.37|1102.87|1105.06|1102.56|1105.37|1102.87|1104.99|1102.49|0
1674687900000|2023-01-25 23:05:00|1105.08|1102.58|1105.01|1102.51|1105.2|1102.7|1104.99|1102.49|0
1674688200000|2023-01-25 23:10:00|1105.06|1102.56|1105.49|1102.99|1105.51|1103.01|1105.06|1102.56|0
1674688500000|2023-01-25 23:15:00|1105.51|1103.01|1105.99|1103.49|1105.99|1103.49|1105.51|1103.01|0
1674688800000|2023-01-25 23:20:00|1106.01|1103.51|1105.97|1103.47|1106.44|1103.94|1105.95|1103.45|0
1674689100000|2023-01-25 23:25:00|1106.02|1103.52|1105.83|1103.33|1106.16|1103.66|1105.78|1103.28|0
1674689400000|2023-01-25 23:30:00|1105.85|1103.35|1106.04|1103.54|1106.04|1103.54|1105.83|1103.33|0
1674689700000|2023-01-25 23:35:00|1106.07|1103.57|1105.97|1103.47|1106.21|1103.71|1105.95|1103.45|0
1674690000000|2023-01-25 23:40:00|1106.02|1103.52|1106.02|1103.52|1106.04|1103.54|1105.88|1103.38|0
1674690300000|2023-01-25 23:45:00|1105.97|1103.47|1106.3|1103.8|1106.3|1103.8|1105.95|1103.45|0
1674690600000|2023-01-25 23:50:00|1106.28|1103.78|1106.23|1103.73|1106.35|1103.85|1106.11|1103.61|0
1674690900000|2023-01-25 23:55:00|1106.21|1103.71|1106.11|1103.61|1106.23|1103.73|1106.04|1103.54|0
1674691200000|2023-01-26 00:00:00|1106.12|1103.62|1106.23|1103.73|1106.38|1103.88|1106.12|1103.62|0
1674691500000|2023-01-26 00:05:00|1106.21|1103.71|1106.09|1103.59|1106.21|1103.71|1106.09|1103.59|0
1674691800000|2023-01-26 00:10:00|1106.04|1103.54|1106.23|1103.73|1106.23|1103.73|1106.04|1103.54|0
1674692100000|2023-01-26 00:15:00|1106.28|1103.78|1107.28|1104.78|1107.28|1104.78|1106.23|1103.73|0
1674692400000|2023-01-26 00:20:00|1107.27|1104.77|1107.28|1104.78|1107.28|1104.78|1107.04|1104.54|0
1674692700000|2023-01-26 00:25:00|1107.27|1104.77|1107.04|1104.54|1107.28|1104.78|1107.04|1104.54|0
1674693000000|2023-01-26 00:30:00|1106.81|1104.31|1106.34|1103.84|1107.04|1104.54|1106.34|1103.84|0
1674693300000|2023-01-26 00:35:00|1106.46|1103.96|1106.35|1103.85|1106.58|1104.08|1106.35|1103.85|0
1674693600000|2023-01-26 00:40:00|1106.34|1103.84|1106.46|1103.96|1106.57|1104.07|1106.11|1103.61|0
1674693900000|2023-01-26 00:45:00|1106.34|1103.84|1106.1|1103.6|1106.57|1104.07|1106.1|1103.6|0
1674694200000|2023-01-26 00:50:00|1106.11|1103.61|1106.11|1103.61|1106.22|1103.72|1105.88|1103.38|0
1674694500000|2023-01-26 00:55:00|1106.1|1103.6|1106.1|1103.6|1106.1|1103.6|1105.87|1103.37|0
1674694800000|2023-01-26 01:00:00|1105.99|1103.49|1105.75|1103.25|1105.99|1103.49|1105.4|1102.9|0
1674695100000|2023-01-26 01:05:00|1105.87|1103.37|1105.4|1102.9|1105.87|1103.37|1105.4|1102.9|0
1674695400000|2023-01-26 01:10:00|1105.39|1102.89|1105.4|1102.9|1105.4|1102.9|1105.16|1102.66|0
1674695700000|2023-01-26 01:15:00|1105.16|1102.66|1105.16|1102.66|1105.63|1103.13|1105.16|1102.66|0
1674696000000|2023-01-26 01:20:00|1105.17|1102.67|1105.64|1103.14|1105.64|1103.14|1105.16|1102.66|0
1674696300000|2023-01-26 01:25:00|1105.63|1103.13|1105.63|1103.13|1105.63|1103.13|1105.43|1102.93|0
1674696600000|2023-01-26 01:30:00|1105.43|1102.93|1105.64|1103.14|1105.84|1103.34|1105.43|1102.93|0
1674696900000|2023-01-26 01:35:00|1105.43|1102.93|1105.44|1102.94|1105.65|1103.15|1105.43|1102.93|0
1674697200000|2023-01-26 01:40:00|1105.64|1103.14|1105.44|1102.94|1105.65|1103.15|1105.43|1102.93|0
1674697500000|2023-01-26 01:45:00|1105.64|1103.14|1105.64|1103.14|1105.65|1103.15|1105.54|1103.04|0
1674697800000|2023-01-26 01:50:00|1105.43|1102.93|1105.43|1102.93|1105.43|1102.93|1105.43|1102.93|0
1674698100000|2023-01-26 01:55:00|1105.44|1102.94|1105.64|1103.14|1105.64|1103.14|1105.43|1102.93|0
1674698400000|2023-01-26 02:00:00|1105.43|1102.93|1105.86|1103.36|1106.06|1103.56|1105.43|1102.93|0
1674698700000|2023-01-26 02:05:00|1105.85|1103.35|1105.65|1103.15|1105.86|1103.36|1105.65|1103.15|0
1674699000000|2023-01-26 02:10:00|1105.85|1103.35|1105.86|1103.36|1105.86|1103.36|1105.65|1103.15|0
1674699300000|2023-01-26 02:15:00|1105.85|1103.35|1105.65|1103.15|1105.85|1103.35|1105.64|1103.14|0
1674699600000|2023-01-26 02:20:00|1105.64|1103.14|1105.65|1103.15|1105.65|1103.15|1105.64|1103.14|0
1674699900000|2023-01-26 02:25:00|1105.44|1102.94|1105.44|1102.94|1105.64|1103.14|1105.44|1102.94|0
1674700200000|2023-01-26 02:30:00|1105.64|1103.14|1105.43|1102.93|1105.65|1103.15|1105.43|1102.93|0
1674700500000|2023-01-26 02:35:00|1105.44|1102.94|1105.75|1103.25|1105.85|1103.35|1105.43|1102.93|0
1674700800000|2023-01-26 02:40:00|1105.85|1103.35|1105.44|1102.94|1105.85|1103.35|1105.43|1102.93|0
1674701100000|2023-01-26 02:45:00|1105.43|1102.93|1104.44|1101.94|1105.44|1102.94|1104.44|1101.94|0
1674701400000|2023-01-26 02:50:00|1104.45|1101.95|1104.45|1101.95|1104.65|1102.15|1104.44|1101.94|0
1674701700000|2023-01-26 02:55:00|1104.44|1101.94|1104.44|1101.94|1104.65|1102.15|1104.44|1101.94|0
1674702000000|2023-01-26 03:00:00|1104.45|1101.95|1104.85|1102.35|1104.86|1102.36|1104.45|1101.95|0
1674702300000|2023-01-26 03:05:00|1104.86|1102.36|1104.65|1102.15|1104.86|1102.36|1104.64|1102.14|0
1674702600000|2023-01-26 03:10:00|1104.64|1102.14|1104.65|1102.15|1104.65|1102.15|1104.64|1102.14|0
1674702900000|2023-01-26 03:15:00|1104.64|1102.14|1104.44|1101.94|1104.64|1102.14|1104.44|1101.94|0
1674703200000|2023-01-26 03:20:00|1104.54|1102.04|1104.65|1102.15|1104.65|1102.15|1104.44|1101.94|0
1674703500000|2023-01-26 03:25:00|1104.64|1102.14|1104.65|1102.15|1104.65|1102.15|1104.64|1102.14|0
1674703800000|2023-01-26 03:30:00|1104.86|1102.36|1104.65|1102.15|1104.86|1102.36|1104.65|1102.15|0
1674704100000|2023-01-26 03:35:00|1104.85|1102.35|1104.86|1102.36|1104.86|1102.36|1104.65|1102.15|0
1674704400000|2023-01-26 03:40:00|1104.85|1102.35|1104.85|1102.35|1104.86|1102.36|1104.65|1102.15|0
1674704700000|2023-01-26 03:45:00|1104.65|1102.15|1104.75|1102.25|1104.85|1102.35|1104.64|1102.14|0
1674705000000|2023-01-26 03:50:00|1104.85|1102.35|1104.85|1102.35|1104.86|1102.36|1104.85|1102.35|0
1674705300000|2023-01-26 03:55:00|1104.65|1102.15|1104.75|1102.25|1104.86|1102.36|1104.65|1102.15|0
1674705600000|2023-01-26 04:00:00|1104.85|1102.35|1105.07|1102.57|1105.07|1102.57|1104.85|1102.35|0
1674705900000|2023-01-26 04:05:00|1105.06|1102.56|1104.86|1102.36|1105.06|1102.56|1104.85|1102.35|0
1674706200000|2023-01-26 04:10:00|1104.65|1102.15|1104.65|1102.15|1104.86|1102.36|1104.65|1102.15|0
1674706500000|2023-01-26 04:15:00|1104.86|1102.36|1104.86|1102.36|1104.86|1102.36|1104.85|1102.35|0
1674706800000|2023-01-26 04:20:00|1104.96|1102.46|1105.06|1102.56|1105.07|1102.57|1104.86|1102.36|0
1674707100000|2023-01-26 04:25:00|1104.96|1102.46|1104.86|1102.36|1104.96|1102.46|1104.85|1102.35|0
1674707400000|2023-01-26 04:30:00|1105.06|1102.56|1104.85|1102.35|1105.06|1102.56|1104.85|1102.35|0
1674707700000|2023-01-26 04:35:00|1104.86|1102.36|1105.07|1102.57|1105.07|1102.57|1104.85|1102.35|0
1674708000000|2023-01-26 04:40:00|1105.06|1102.56|1105.06|1102.56|1105.06|1102.56|1104.86|1102.36|0
1674708300000|2023-01-26 04:45:00|1104.96|1102.46|1104.85|1102.35|1105.06|1102.56|1104.85|1102.35|0
1674708600000|2023-01-26 04:50:00|1104.86|1102.36|1104.86|1102.36|1104.86|1102.36|1104.85|1102.35|0
1674708900000|2023-01-26 04:55:00|1104.85|1102.35|1105.07|1102.57|1105.07|1102.57|1104.85|1102.35|0
1674709200000|2023-01-26 05:00:00|1105.06|1102.56|1105.07|1102.57|1105.07|1102.57|1104.86|1102.36|0
1674709500000|2023-01-26 05:05:00|1104.07|1101.57|1104.07|1101.57|1104.07|1101.57|1104.06|1101.56|0
1674709800000|2023-01-26 05:10:00|1104.27|1101.77|1104.07|1101.57|1104.28|1101.78|1104.07|1101.57|0
1674710100000|2023-01-26 05:15:00|1104.27|1101.77|1104.27|1101.77|1104.27|1101.77|1104.06|1101.56|0
1674710400000|2023-01-26 05:20:00|1104.28|1101.78|1104.48|1101.98|1104.48|1101.98|1104.28|1101.78|0
1674710700000|2023-01-26 05:25:00|1104.69|1102.19|1104.27|1101.77|1104.69|1102.19|1104.27|1101.77|0
1674711000000|2023-01-26 05:30:00|1104.28|1101.78|1104.27|1101.77|1104.48|1101.98|1104.06|1101.56|0
1674711300000|2023-01-26 05:35:00|1104.17|1101.67|1104.27|1101.77|1104.27|1101.77|1104.06|1101.56|0
1674711600000|2023-01-26 05:40:00|1104.28|1101.78|1104.27|1101.77|1104.28|1101.78|1104.27|1101.77|0
1674711900000|2023-01-26 05:45:00|1104.38|1101.88|1104.48|1101.98|1104.48|1101.98|1104.38|1101.88|0
1674712200000|2023-01-26 05:50:00|1104.28|1101.78|1104.91|1102.41|1104.91|1102.41|1104.27|1101.77|0
1674712500000|2023-01-26 05:55:00|1104.7|1102.2|1104.92|1102.42|1104.92|1102.42|1104.7|1102.2|0
1674712800000|2023-01-26 06:00:00|1104.91|1102.41|1105.74|1103.24|1105.74|1103.24|1104.91|1102.41|0
1674713100000|2023-01-26 06:05:00|1105.84|1103.34|1105.96|1103.46|1106.15|1103.65|1105.74|1103.24|0
1674713400000|2023-01-26 06:10:00|1105.86|1103.36|1105.87|1103.37|1105.98|1103.48|1105.56|1103.06|0
1674713700000|2023-01-26 06:15:00|1105.77|1103.27|1105.77|1103.27|1105.87|1103.37|1105.56|1103.06|0
1674714000000|2023-01-26 06:20:00|1105.56|1103.06|1105.36|1102.86|1105.56|1103.06|1105.35|1102.85|0
1674714300000|2023-01-26 06:25:00|1105.46|1102.96|1105.14|1102.64|1105.56|1103.06|1105.13|1102.63|0
1674714600000|2023-01-26 06:30:00|1105.13|1102.63|1104.92|1102.42|1105.14|1102.64|1104.92|1102.42|0
1674714900000|2023-01-26 06:35:00|1104.93|1102.43|1104.93|1102.43|1105.13|1102.63|1104.93|1102.43|0
1674715200000|2023-01-26 06:40:00|1104.94|1102.44|1105.14|1102.64|1105.35|1102.85|1104.94|1102.44|0
1674715500000|2023-01-26 06:45:00|1104.93|1102.43|1105.14|1102.64|1105.14|1102.64|1104.93|1102.43|0
1674715800000|2023-01-26 06:50:00|1104.94|1102.44|1104.82|1102.32|1105.15|1102.65|1104.72|1102.22|0
1674716100000|2023-01-26 06:55:00|1104.72|1102.22|1104.94|1102.44|1104.94|1102.44|1104.72|1102.22|0
1674716400000|2023-01-26 07:00:00|1104.93|1102.43|1104.11|1101.61|1104.93|1102.43|1103.49|1100.99|0
1674716700000|2023-01-26 07:05:00|1103.9|1101.4|1104.1|1101.6|1104.1|1101.6|1103.49|1100.99|0
1674717000000|2023-01-26 07:10:00|1104.11|1101.61|1104.1|1101.6|1104.31|1101.81|1103.9|1101.4|0
1674717300000|2023-01-26 07:15:00|1104.11|1101.61|1104.1|1101.6|1104.52|1102.02|1104.1|1101.6|0
1674717600000|2023-01-26 07:20:00|1104.3|1101.8|1104.09|1101.59|1104.3|1101.8|1103.99|1101.49|0
1674717900000|2023-01-26 07:25:00|1103.88|1101.38|1103.88|1101.38|1104.3|1101.8|1103.88|1101.38|0
1674718200000|2023-01-26 07:30:00|1103.89|1101.39|1104.1|1101.6|1104.1|1101.6|1103.68|1101.18|0
1674718500000|2023-01-26 07:35:00|1104.31|1101.81|1103.9|1101.4|1104.31|1101.81|1103.69|1101.19|0
1674718800000|2023-01-26 07:40:00|1104.11|1101.61|1103.91|1101.41|1104.11|1101.61|1103.49|1100.99|0
1674719100000|2023-01-26 07:45:00|1103.7|1101.2|1103.69|1101.19|1103.91|1101.41|1103.69|1101.19|0
1674719400000|2023-01-26 07:50:00|1103.79|1101.29|1104.1|1101.6|1104.1|1101.6|1103.69|1101.19|0
1674719700000|2023-01-26 07:55:00|1104.2|1101.7|1104.1|1101.6|1104.52|1102.02|1104.1|1101.6|0
1674720000000|2023-01-26 08:00:00|1104.3|1101.8|1105.31|1104.81|1106.13|1105.31|1103.92|1101.42|0
1674720300000|2023-01-26 08:05:00|1105.41|1104.91|1102.76|1102.26|1105.71|1105.21|1102.16|1101.66|0
1674720600000|2023-01-26 08:10:00|1102.81|1102.31|1102.21|1101.71|1103.41|1102.91|1101.41|1100.91|10
1674720900000|2023-01-26 08:15:00|1102.31|1101.81|1102.96|1102.46|1103.26|1102.76|1101.91|1101.41|6
1674721200000|2023-01-26 08:20:00|1102.91|1102.41|1102.86|1102.36|1104.11|1103.61|1102.41|1101.91|11
1674721500000|2023-01-26 08:25:00|1102.91|1102.41|1101.56|1101.06|1103.36|1102.86|1100.41|1099.91|35
1674721800000|2023-01-26 08:30:00|1101.61|1101.11|1100.86|1100.36|1101.71|1101.21|1100.66|1100.16|44
1674722100000|2023-01-26 08:35:00|1100.81|1100.31|1098.91|1098.41|1101.16|1100.66|1098.91|1098.41|37
1674722400000|2023-01-26 08:40:00|1098.96|1098.46|1097.81|1097.31|1099.26|1098.76|1097.41|1096.91|0
1674722700000|2023-01-26 08:45:00|1097.86|1097.36|1098.61|1098.11|1099.16|1098.66|1097.86|1097.36|0
1674723000000|2023-01-26 08:50:00|1098.77|1098.27|1098.32|1097.82|1098.92|1098.42|1097.87|1097.37|0
1674723300000|2023-01-26 08:55:00|1098.27|1097.77|1097.87|1097.37|1098.37|1097.87|1097.57|1097.07|0
1674723600000|2023-01-26 09:00:00|1097.92|1097.42|1097.17|1096.67|1098.12|1097.62|1097.17|1096.67|0
1674723900000|2023-01-26 09:05:00|1097.12|1096.62|1097.57|1097.07|1097.92|1097.42|1096.62|1096.12|0
1674724200000|2023-01-26 09:10:00|1097.62|1097.12|1098.12|1097.62|1098.62|1098.12|1097.57|1097.07|0
1674724500000|2023-01-26 09:15:00|1098.17|1097.67|1097.97|1097.47|1098.32|1097.82|1097.37|1096.87|0
1674724800000|2023-01-26 09:20:00|1097.92|1097.42|1097.92|1097.42|1098.12|1097.62|1097.37|1096.87|2
1674725100000|2023-01-26 09:25:00|1098.02|1097.52|1099.17|1098.67|1099.52|1099.02|1098.02|1097.52|0
1674725400000|2023-01-26 09:30:00|1099.12|1098.62|1099.92|1099.42|1100.22|1099.72|1098.62|1098.12|0
1674725700000|2023-01-26 09:35:00|1099.97|1099.47|1098.97|1098.47|1100.27|1099.77|1098.82|1098.32|0
1674726000000|2023-01-26 09:40:00|1099.02|1098.52|1099.72|1099.22|1100.12|1099.62|1099.02|1098.52|0
1674726300000|2023-01-26 09:45:00|1099.67|1099.17|1099.42|1098.92|1099.87|1099.37|1099.07|1098.57|0
1674726600000|2023-01-26 09:50:00|1099.52|1099.02|1100.12|1099.62|1100.42|1099.92|1099.52|1099.02|0
1674726900000|2023-01-26 09:55:00|1100.22|1099.72|1100.82|1100.32|1101.42|1100.92|1100.22|1099.72|0
1674727200000|2023-01-26 10:00:00|1100.87|1100.37|1101.27|1100.77|1101.42|1100.92|1100.62|1100.12|0
1674727500000|2023-01-26 10:05:00|1101.32|1100.82|1101.52|1101.02|1101.72|1101.22|1101.12|1100.62|0
1674727800000|2023-01-26 10:10:00|1101.47|1100.97|1101.27|1100.77|1102.02|1101.52|1101.27|1100.77|0
1674728100000|2023-01-26 10:15:00|1101.37|1100.87|1101.17|1100.67|1101.57|1101.07|1101.12|1100.62|0
1674728400000|2023-01-26 10:20:00|1101.22|1100.72|1101.67|1101.17|1101.92|1101.42|1101.22|1100.72|0
1674728700000|2023-01-26 10:25:00|1101.62|1101.12|1101.17|1100.67|1101.62|1101.12|1101.02|1100.52|0
1674729000000|2023-01-26 10:30:00|1101.22|1100.72|1101.62|1101.12|1101.82|1101.32|1101.07|1100.57|0
1674729300000|2023-01-26 10:35:00|1101.57|1101.07|1101.27|1100.77|1101.57|1101.07|1100.97|1100.47|0
1674729600000|2023-01-26 10:40:00|1101.22|1100.72|1101.77|1101.27|1101.87|1101.37|1100.87|1100.37|0
1674729900000|2023-01-26 10:45:00|1101.72|1101.22|1101.67|1101.17|1101.77|1101.27|1101.22|1100.72|0
1674730200000|2023-01-26 10:50:00|1101.52|1101.02|1101.37|1100.87|1101.77|1101.27|1100.87|1100.37|0
1674730500000|2023-01-26 10:55:00|1101.22|1100.72|1101.77|1101.27|1101.87|1101.37|1101.02|1100.52|0
1674730800000|2023-01-26 11:00:00|1101.72|1101.22|1100.02|1099.52|1101.72|1101.22|1099.82|1099.32|4
1674731100000|2023-01-26 11:05:00|1100.07|1099.57|1100.97|1100.47|1101.02|1100.52|1100.07|1099.57|10
1674731400000|2023-01-26 11:10:00|1101.02|1100.52|1101.07|1100.57|1101.27|1100.77|1101.02|1100.52|0
1674731700000|2023-01-26 11:15:00|1101.12|1100.62|1101.47|1100.97|1101.47|1100.97|1101.02|1100.52|0
1674732000000|2023-01-26 11:20:00|1101.52|1101.02|1100.47|1099.97|1101.82|1101.32|1100.27|1099.77|9
1674732300000|2023-01-26 11:25:00|1100.52|1100.02|1100.17|1099.67|1100.82|1100.32|1099.92|1099.42|0
1674732600000|2023-01-26 11:30:00|1100.12|1099.62|1100.07|1099.57|1100.42|1099.92|1100.02|1099.52|0
1674732900000|2023-01-26 11:35:00|1100.02|1099.52|1099.52|1099.02|1100.02|1099.52|1099.37|1098.87|7
1674733200000|2023-01-26 11:40:00|1099.47|1098.97|1099.37|1098.87|1099.47|1098.97|1099.22|1098.72|0
1674733500000|2023-01-26 11:45:00|1099.42|1098.92|1099.32|1098.82|1099.92|1099.42|1099.32|1098.82|0
1674733800000|2023-01-26 11:50:00|1099.37|1098.87|1098.67|1098.17|1099.82|1099.32|1098.62|1098.12|0
1674734100000|2023-01-26 11:55:00|1098.62|1098.12|1097.82|1097.32|1098.72|1098.22|1097.62|1097.12|0
1674734400000|2023-01-26 12:00:00|1097.77|1097.27|1098.12|1097.62|1098.12|1097.62|1097.27|1096.77|10
1674734700000|2023-01-26 12:05:00|1098.07|1097.57|1097.97|1097.47|1098.72|1098.22|1097.92|1097.42|0
1674735000000|2023-01-26 12:10:00|1098.02|1097.52|1097.67|1097.17|1098.12|1097.62|1097.67|1097.17|0
1674735300000|2023-01-26 12:15:00|1097.62|1097.12|1097.52|1097.02|1097.62|1097.12|1096.77|1096.27|0
1674735600000|2023-01-26 12:20:00|1097.47|1096.97|1097.27|1096.77|1097.52|1097.02|1096.87|1096.37|0
1674735900000|2023-01-26 12:25:00|1097.22|1096.72|1098.22|1097.72|1098.42|1097.92|1097.07|1096.57|0
1674736200000|2023-01-26 12:30:00|1098.12|1097.62|1099.02|1098.52|1099.12|1098.62|1098.12|1097.62|0
1674736500000|2023-01-26 12:35:00|1099.07|1098.57|1098.07|1097.57|1099.27|1098.77|1098.07|1097.57|0
1674736800000|2023-01-26 12:40:00|1097.91|1097.41|1097.81|1097.31|1097.91|1097.41|1097.46|1096.96|0
1674737100000|2023-01-26 12:45:00|1097.76|1097.26|1098.26|1097.76|1098.66|1098.16|1097.46|1096.96|0
1674737400000|2023-01-26 12:50:00|1098.31|1097.81|1098.26|1097.76|1098.66|1098.16|1098.01|1097.51|0
1674737700000|2023-01-26 12:55:00|1098.21|1097.71|1098.76|1098.26|1098.81|1098.31|1098.11|1097.61|0
1674738000000|2023-01-26 13:00:00|1098.71|1098.21|1098.31|1097.81|1099.36|1098.86|1098.31|1097.81|0
1674738300000|2023-01-26 13:05:00|1098.26|1097.76|1098.41|1097.91|1098.56|1098.06|1098.11|1097.61|0
1674738600000|2023-01-26 13:10:00|1098.46|1097.96|1098.31|1097.81|1098.71|1098.21|1098.21|1097.71|0
1674738900000|2023-01-26 13:15:00|1098.36|1097.86|1098.26|1097.76|1098.51|1098.01|1097.26|1096.76|10
1674739200000|2023-01-26 13:20:00|1098.31|1097.81|1098.01|1097.51|1098.66|1098.16|1097.96|1097.46|0
1674739500000|2023-01-26 13:25:00|1097.96|1097.46|1097.66|1097.16|1098.06|1097.56|1097.66|1097.16|0
1674739800000|2023-01-26 13:30:00|1097.61|1097.11|1097.86|1097.36|1097.91|1097.41|1096.61|1096.11|1
1674740100000|2023-01-26 13:35:00|1097.96|1097.46|1098.91|1098.41|1098.96|1098.46|1097.26|1096.76|0
1674740400000|2023-01-26 13:40:00|1098.86|1098.36|1098.46|1097.96|1099.16|1098.66|1098.41|1097.91|0
1674740700000|2023-01-26 13:45:00|1098.51|1098.01|1098.76|1098.26|1098.96|1098.46|1098.36|1097.86|11
1674741000000|2023-01-26 13:50:00|1098.71|1098.21|1098.26|1097.76|1099.06|1098.56|1098.16|1097.66|9
1674741300000|2023-01-26 13:55:00|1098.21|1097.71|1097.81|1097.31|1098.61|1098.11|1097.76|1097.26|0
1674741600000|2023-01-26 14:00:00|1097.86|1097.36|1098.11|1097.61|1098.11|1097.61|1097.41|1096.91|6
1674741900000|2023-01-26 14:05:00|1098.16|1097.66|1098.21|1097.71|1099.16|1098.66|1098.16|1097.66|3
1674742200000|2023-01-26 14:10:00|1098.16|1097.66|1097.36|1096.86|1098.31|1097.81|1097.06|1096.56|1
1674742500000|2023-01-26 14:15:00|1097.46|1096.96|1097.61|1097.11|1098.01|1097.51|1097.01|1096.51|0
1674742800000|2023-01-26 14:20:00|1097.66|1097.16|1097.91|1097.41|1098.16|1097.66|1097.56|1097.06|0
1674743100000|2023-01-26 14:25:00|1098.01|1097.51|1097.01|1096.51|1098.36|1097.86|1096.81|1096.31|0
1674743400000|2023-01-26 14:30:00|1097.06|1096.56|1096.91|1096.41|1097.91|1097.41|1096.66|1096.16|0
1674743700000|2023-01-26 14:35:00|1096.96|1096.46|1097.46|1096.96|1097.81|1097.31|1096.56|1096.06|9
1674744000000|2023-01-26 14:40:00|1097.51|1097.01|1097.11|1096.61|1098.71|1098.21|1097.06|1096.56|10
1674744300000|2023-01-26 14:45:00|1097.16|1096.66|1095.26|1094.76|1097.66|1097.16|1095.26|1094.76|0
1674744600000|2023-01-26 14:50:00|1095.16|1094.66|1094.01|1093.51|1095.26|1094.76|1093.96|1093.46|10
1674744900000|2023-01-26 14:55:00|1093.96|1093.46|1094.61|1094.11|1094.61|1094.11|1092.61|1092.11|0
1674745200000|2023-01-26 15:00:00|1094.71|1094.21|1094.66|1094.16|1094.86|1094.36|1093.66|1093.16|0
1674745500000|2023-01-26 15:05:00|1094.71|1094.21|1092.91|1092.41|1094.91|1094.41|1092.76|1092.26|0
1674745800000|2023-01-26 15:10:00|1093.04|1092.54|1093.74|1093.24|1094.09|1093.59|1092.64|1092.14|0
1674746100000|2023-01-26 15:15:00|1093.69|1093.19|1094.59|1092.09|1094.6|1093.64|1093.39|1092.09|10
1674746400000|2023-01-26 15:20:00|1094.6|1092.1|1095.03|1092.53|1095.04|1092.54|1094.17|1091.67|0
1674746700000|2023-01-26 15:25:00|1095.02|1092.52|1095.2|1092.7|1095.23|1092.73|1094.57|1092.07|0
1674747000000|2023-01-26 15:30:00|1095.19|1092.69|1095.63|1093.13|1095.63|1093.13|1094.57|1092.07|0
1674747300000|2023-01-26 15:35:00|1095.62|1093.12|1094.32|1091.82|1095.63|1093.13|1094.32|1091.82|0
1674747600000|2023-01-26 15:40:00|1094.33|1091.83|1094.74|1092.24|1094.96|1092.46|1093.91|1091.41|0
1674747900000|2023-01-26 15:45:00|1094.73|1092.23|1095.17|1092.67|1095.17|1092.67|1094.73|1092.23|0
1674748200000|2023-01-26 15:50:00|1095.16|1092.66|1094.07|1091.57|1095.17|1092.67|1094.06|1091.56|0
1674748500000|2023-01-26 15:55:00|1094.06|1091.56|1093.44|1090.94|1094.07|1091.57|1093.01|1090.51|0
1674748800000|2023-01-26 16:00:00|1093.23|1090.73|1093.87|1091.37|1094.09|1091.59|1093.01|1090.51|0
1674749100000|2023-01-26 16:05:00|1093.88|1091.38|1094.06|1091.56|1094.08|1091.58|1093.65|1091.15|0
1674749400000|2023-01-26 16:10:00|1094.07|1091.57|1094.49|1091.99|1094.5|1092|1093.85|1091.35|0
1674749700000|2023-01-26 16:15:00|1094.39|1091.89|1094.71|1092.21|1095.13|1092.63|1094.29|1091.79|0
1674750000000|2023-01-26 16:20:00|1094.7|1092.2|1093.83|1091.33|1094.71|1092.21|1093.64|1091.14|0
1674750300000|2023-01-26 16:25:00|1093.84|1091.34|1094.5|1092|1094.5|1092|1093.83|1091.33|0
1674750600000|2023-01-26 16:30:00|1094.49|1091.99|1094.71|1092.21|1095.33|1092.83|1094.49|1091.99|0
1674750900000|2023-01-26 16:35:00|1094.51|1092.01|1094.29|1091.79|1094.73|1092.23|1094.08|1091.58|0
1674751200000|2023-01-26 16:40:00|1094.09|1091.59|1094.73|1092.23|1094.74|1092.24|1093.88|1091.38|0
1674751500000|2023-01-26 16:45:00|1094.74|1092.24|1094.33|1091.83|1094.93|1092.43|1094.32|1091.82|0
1674751800000|2023-01-26 16:50:00|1094.43|1091.93|1093.91|1091.41|1094.43|1091.93|1093.91|1091.41|0
1674752100000|2023-01-26 16:55:00|1093.9|1091.4|1093.93|1091.43|1094.13|1091.63|1093.29|1090.79|0
1674752400000|2023-01-26 17:00:00|1094.03|1091.53|1094.35|1091.85|1094.57|1092.07|1094.03|1091.53|0
1674752700000|2023-01-26 17:05:00|1094.25|1091.75|1094.79|1092.29|1094.79|1092.29|1094.14|1091.64|0
1674753000000|2023-01-26 17:10:00|1094.78|1092.28|1094.78|1092.28|1095.21|1092.71|1094.78|1092.28|0
1674753300000|2023-01-26 17:15:00|1094.79|1092.29|1094.57|1092.07|1094.79|1092.29|1094.56|1092.06|0
1674753600000|2023-01-26 17:20:00|1094.58|1092.08|1094.77|1092.27|1094.79|1092.29|1094.56|1092.06|0
1674753900000|2023-01-26 17:25:00|1094.56|1092.06|1094.98|1092.48|1094.99|1092.49|1094.56|1092.06|0
1674754200000|2023-01-26 17:30:00|1094.97|1092.47|1095.2|1092.7|1095.2|1092.7|1094.77|1092.27|0
1674754500000|2023-01-26 17:35:00|1095.19|1092.69|1095.4|1092.9|1095.41|1092.91|1094.99|1092.49|0
1674754800000|2023-01-26 17:40:00|1095.41|1092.91|1094.77|1092.27|1095.61|1093.11|1094.76|1092.26|0
1674755100000|2023-01-26 17:45:00|1094.87|1092.37|1094.55|1092.05|1094.98|1092.48|1094.33|1091.83|0
1674755400000|2023-01-26 17:50:00|1094.56|1092.06|1094.99|1092.49|1095.2|1092.7|1094.56|1092.06|0
1674755700000|2023-01-26 17:55:00|1095|1092.5|1094.56|1092.06|1095|1092.5|1094.56|1092.06|0
1674756000000|2023-01-26 18:00:00|1094.57|1092.07|1094.98|1092.48|1095.09|1092.59|1094.36|1091.86|0
1674756300000|2023-01-26 18:05:00|1094.78|1092.28|1094.14|1091.64|1094.78|1092.28|1093.92|1091.42|0
1674756600000|2023-01-26 18:10:00|1094.15|1091.65|1094.36|1091.86|1094.37|1091.87|1094.14|1091.64|0
1674756900000|2023-01-26 18:15:00|1094.35|1091.85|1093.94|1091.44|1094.36|1091.86|1093.93|1091.43|0
1674757200000|2023-01-26 18:20:00|1094.04|1091.54|1094.57|1092.07|1094.57|1092.07|1093.93|1091.43|0
1674757500000|2023-01-26 18:25:00|1094.58|1092.08|1094.57|1092.07|1094.78|1092.28|1094.57|1092.07|0
1674757800000|2023-01-26 18:30:00|1094.58|1092.08|1094.78|1092.28|1095|1092.5|1094.57|1092.07|0
1674758100000|2023-01-26 18:35:00|1094.79|1092.29|1095.64|1093.14|1095.64|1093.14|1094.78|1092.28|0
1674758400000|2023-01-26 18:40:00|1095.63|1093.13|1095.43|1092.93|1095.65|1093.15|1095.43|1092.93|0
1674758700000|2023-01-26 18:45:00|1095.44|1092.94|1095.44|1092.94|1095.86|1093.36|1095.43|1092.93|0
1674759000000|2023-01-26 18:50:00|1095.64|1093.14|1095.42|1092.92|1095.64|1093.14|1095.22|1092.72|0
1674759300000|2023-01-26 18:55:00|1095.22|1092.72|1095.22|1092.72|1095.43|1092.93|1095.21|1092.71|0
1674759600000|2023-01-26 19:00:00|1095.21|1092.71|1095.42|1092.92|1095.42|1092.92|1094.99|1092.49|0
1674759900000|2023-01-26 19:05:00|1095.62|1093.12|1095.84|1093.34|1095.84|1093.34|1095.42|1092.92|0
1674760200000|2023-01-26 19:10:00|1095.85|1093.35|1095.84|1093.34|1096.05|1093.55|1095.84|1093.34|0
1674760500000|2023-01-26 19:15:00|1095.73|1093.23|1095.85|1093.35|1095.85|1093.35|1095.42|1092.92|0
1674760800000|2023-01-26 19:20:00|1095.84|1093.34|1096.06|1093.56|1096.27|1093.77|1095.84|1093.34|0
1674761100000|2023-01-26 19:25:00|1096.05|1093.55|1095.84|1093.34|1096.06|1093.56|1095.62|1093.12|0
1674761400000|2023-01-26 19:30:00|1096.04|1093.54|1096.26|1093.76|1096.26|1093.76|1095.83|1093.33|0
1674761700000|2023-01-26 19:35:00|1096.27|1093.77|1096.05|1093.55|1096.27|1093.77|1096.05|1093.55|0
1674762000000|2023-01-26 19:40:00|1096.06|1093.56|1096.27|1093.77|1096.48|1093.98|1096.06|1093.56|0
1674762300000|2023-01-26 19:45:00|1096.48|1093.98|1096.05|1093.55|1096.48|1093.98|1096.05|1093.55|0
1674762600000|2023-01-26 19:50:00|1096.06|1093.56|1096.04|1093.54|1096.06|1093.56|1095.83|1093.33|0
1674762900000|2023-01-26 19:55:00|1096.05|1093.55|1096.27|1093.77|1096.27|1093.77|1096.04|1093.54|0
1674763200000|2023-01-26 20:00:00|1096.26|1093.76|1096.47|1093.97|1096.49|1093.99|1096.06|1093.56|0
1674763500000|2023-01-26 20:05:00|1096.37|1093.87|1096.47|1093.97|1096.48|1093.98|1096.04|1093.54|0
1674763800000|2023-01-26 20:10:00|1096.46|1093.96|1096.68|1094.18|1096.89|1094.39|1096.26|1093.76|0
1674764100000|2023-01-26 20:15:00|1096.88|1094.38|1097.1|1094.6|1097.1|1094.6|1096.78|1094.28|0
1674764400000|2023-01-26 20:20:00|1097.11|1094.61|1097.31|1094.81|1097.41|1094.91|1097.09|1094.59|0
1674764700000|2023-01-26 20:25:00|1097.51|1095.01|1097.51|1095.01|1097.73|1095.23|1097.51|1095.01|0
1674765000000|2023-01-26 20:30:00|1097.41|1094.91|1097.31|1094.81|1097.53|1095.03|1097.3|1094.8|0
1674765300000|2023-01-26 20:35:00|1097.51|1095.01|1097.31|1094.81|1097.52|1095.02|1097.1|1094.6|0
1674765600000|2023-01-26 20:40:00|1097.3|1094.8|1097.09|1094.59|1097.32|1094.82|1096.89|1094.39|0
1674765900000|2023-01-26 20:45:00|1097.1|1094.6|1097.31|1094.81|1097.31|1094.81|1096.88|1094.38|0
1674766200000|2023-01-26 20:50:00|1097.32|1094.82|1097.32|1094.82|1097.74|1095.24|1097.11|1094.61|0
1674766500000|2023-01-26 20:55:00|1097.33|1094.83|1098.07|1095.57|1098.17|1095.67|1097.33|1094.83|0
1674766800000|2023-01-26 21:00:00|1097.62|1095.12|1097.06|1094.56|1097.94|1095.44|1097.06|1094.56|0
1674767100000|2023-01-26 21:05:00|1097.1|1094.6|1097.29|1094.79|1097.43|1094.93|1097.06|1094.56|0
1674767400000|2023-01-26 21:10:00|1097.28|1094.78|1096.93|1094.43|1097.29|1094.79|1096.85|1094.35|0
1674767700000|2023-01-26 21:15:00|1096.95|1094.45|1096.83|1094.33|1097.16|1094.66|1096.78|1094.28|0
1674768000000|2023-01-26 21:20:00|1096.82|1094.32|1097.01|1094.51|1097.01|1094.51|1096.74|1094.24|0
1674768300000|2023-01-26 21:25:00|1096.97|1094.47|1096.97|1094.47|1097.01|1094.51|1096.78|1094.28|0
1674768600000|2023-01-26 21:30:00|1096.99|1094.49|1096.66|1094.16|1097.01|1094.51|1096.66|1094.16|0
1674768900000|2023-01-26 21:35:00|1096.68|1094.18|1096.45|1093.95|1096.68|1094.18|1096.36|1093.86|0
1674769200000|2023-01-26 21:40:00|1096.43|1093.93|1096.24|1093.74|1096.47|1093.97|1096.24|1093.74|0
1674769500000|2023-01-26 21:45:00|1096.28|1093.78|1096.43|1093.93|1096.47|1093.97|1096.24|1093.74|0
1674769800000|2023-01-26 21:50:00|1096.41|1093.91|1096.49|1093.99|1096.51|1094.01|1096.36|1093.86|0
1674770100000|2023-01-26 21:55:00|1096.47|1093.97|1096.45|1093.95|1096.53|1094.03|1096.28|1093.78|0
1674770400000|2023-01-26 22:00:00|1096.51|1094.01|1096.41|1093.91|1096.53|1094.03|1096.36|1093.86|0
1674770700000|2023-01-26 22:05:00|1096.43|1093.93|1096.38|1093.88|1096.45|1093.95|1096.38|1093.88|0
1674771000000|2023-01-26 22:10:00|1096.36|1093.86|1096.45|1093.95|1096.45|1093.95|1096.36|1093.86|0
1674771300000|2023-01-26 22:15:00|1096.41|1093.91|1096.38|1093.88|1096.41|1093.91|1096.36|1093.86|0
1674771600000|2023-01-26 22:20:00|1096.36|1093.86|1096.43|1093.93|1096.45|1093.95|1096.36|1093.86|0
1674771900000|2023-01-26 22:25:00|1096.49|1093.99|1096.41|1093.91|1096.53|1094.03|1096.41|1093.91|0
1674772500000|2023-01-26 22:35:00|1096.4|1093.9|1096.38|1093.88|1096.4|1093.9|1096.32|1093.82|0
1674772800000|2023-01-26 22:40:00|1096.34|1093.84|1096.22|1093.72|1096.38|1093.88|1096.07|1093.57|0
1674773100000|2023-01-26 22:45:00|1096.28|1093.78|1096.01|1093.51|1096.32|1093.82|1095.9|1093.4|0
1674773400000|2023-01-26 22:50:00|1096.03|1093.53|1096.11|1093.61|1096.11|1093.61|1096.01|1093.51|0
1674773700000|2023-01-26 22:55:00|1096.13|1093.63|1096.01|1093.51|1096.13|1093.63|1095.96|1093.46|0
1674774000000|2023-01-26 23:00:00|1096|1093.5|1095.46|1092.96|1096|1093.5|1095.36|1092.86|0
1674774300000|2023-01-26 23:05:00|1095.5|1093|1095.84|1093.34|1095.86|1093.36|1095.42|1092.92|0
1674774600000|2023-01-26 23:10:00|1095.86|1093.36|1095.82|1093.32|1095.92|1093.42|1095.73|1093.23|0
1674774900000|2023-01-26 23:15:00|1095.86|1093.36|1096.05|1093.55|1096.05|1093.55|1095.82|1093.32|0
1674775200000|2023-01-26 23:20:00|1096.03|1093.53|1096.01|1093.51|1096.05|1093.55|1095.92|1093.42|0
1674775500000|2023-01-26 23:25:00|1095.96|1093.46|1095.73|1093.23|1096.01|1093.51|1095.69|1093.19|0
1674775800000|2023-01-26 23:30:00|1095.71|1093.21|1095.59|1093.09|1095.71|1093.21|1095.55|1093.05|0
1674776100000|2023-01-26 23:35:00|1095.63|1093.13|1095.55|1093.05|1095.92|1093.42|1095.55|1093.05|0
1674776400000|2023-01-26 23:40:00|1095.59|1093.09|1095.5|1093|1095.59|1093.09|1095.36|1092.86|0
1674776700000|2023-01-26 23:45:00|1095.46|1092.96|1095.31|1092.81|1095.46|1092.96|1095.31|1092.81|0
1674777000000|2023-01-26 23:50:00|1095.32|1092.82|1095.36|1092.86|1095.5|1093|1095.32|1092.82|0
1674777300000|2023-01-26 23:55:00|1095.31|1092.81|1095.42|1092.92|1095.46|1092.96|1095.31|1092.81|0
1674777600000|2023-01-27 00:00:00|1095.38|1092.88|1095.46|1092.96|1095.46|1092.96|1095.23|1092.73|0
1674777900000|2023-01-27 00:05:00|1095.5|1093|1095.55|1093.05|1095.59|1093.09|1095.46|1092.96|0
1674778200000|2023-01-27 00:10:00|1095.54|1093.04|1095.91|1093.41|1096.04|1093.54|1095.52|1093.02|0
1674778500000|2023-01-27 00:15:00|1096.07|1093.57|1096.69|1094.19|1096.9|1094.4|1095.87|1093.37|0
1674778800000|2023-01-27 00:20:00|1096.89|1094.39|1096.9|1094.4|1097.1|1094.6|1096.69|1094.19|0
1674779100000|2023-01-27 00:25:00|1097.1|1094.6|1097.31|1094.81|1097.31|1094.81|1096.9|1094.4|0
1674779400000|2023-01-27 00:30:00|1097.51|1095.01|1097.1|1094.6|1097.52|1095.02|1097.1|1094.6|0
1674779700000|2023-01-27 00:35:00|1097.21|1094.71|1097.1|1094.6|1097.31|1094.81|1097.1|1094.6|0
1674780000000|2023-01-27 00:40:00|1097.3|1094.8|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674780300000|2023-01-27 00:45:00|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|1097.09|1094.59|0
1674780600000|2023-01-27 00:50:00|1097.31|1094.81|1097.09|1094.59|1097.31|1094.81|1097.09|1094.59|0
1674780900000|2023-01-27 00:55:00|1097.2|1094.7|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674781200000|2023-01-27 01:00:00|1096.89|1094.39|1096.89|1094.39|1097.09|1094.59|1096.89|1094.39|0
1674781500000|2023-01-27 01:05:00|1096.99|1094.49|1097.1|1094.6|1097.1|1094.6|1096.89|1094.39|0
1674781800000|2023-01-27 01:10:00|1097.3|1094.8|1097.31|1094.81|1097.31|1094.81|1097.3|1094.8|0
1674782100000|2023-01-27 01:15:00|1097.21|1094.71|1097.1|1094.6|1097.31|1094.81|1097.1|1094.6|0
1674782400000|2023-01-27 01:20:00|1097.11|1094.61|1096.68|1094.18|1097.31|1094.81|1096.68|1094.18|0
1674782700000|2023-01-27 01:25:00|1096.88|1094.38|1096.68|1094.18|1096.89|1094.39|1096.68|1094.18|0
1674783000000|2023-01-27 01:30:00|1096.69|1094.19|1097.09|1094.59|1097.1|1094.6|1096.68|1094.18|0
1674783300000|2023-01-27 01:35:00|1097.1|1094.6|1097.09|1094.59|1097.1|1094.6|1096.88|1094.38|0
1674783600000|2023-01-27 01:40:00|1096.89|1094.39|1096.88|1094.38|1096.99|1094.49|1096.88|1094.38|0
1674783900000|2023-01-27 01:45:00|1096.89|1094.39|1096.68|1094.18|1097.09|1094.59|1096.68|1094.18|0
1674784200000|2023-01-27 01:50:00|1096.67|1094.17|1096.89|1094.39|1096.89|1094.39|1096.67|1094.17|0
1674784500000|2023-01-27 01:55:00|1096.88|1094.38|1096.88|1094.38|1096.89|1094.39|1096.67|1094.17|0
1674784800000|2023-01-27 02:00:00|1097.09|1094.59|1097.09|1094.59|1097.09|1094.59|1097.09|1094.59|0
1674785100000|2023-01-27 02:05:00|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|0
1674785400000|2023-01-27 02:10:00|1097.5|1095|1097.3|1094.8|1097.5|1095|1097.3|1094.8|0
1674786000000|2023-01-27 02:20:00|1097.29|1094.79|1097.3|1094.8|1097.3|1094.8|1097.09|1094.59|0
1674786300000|2023-01-27 02:25:00|1097.09|1094.59|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674786600000|2023-01-27 02:30:00|1097.1|1094.6|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674786900000|2023-01-27 02:35:00|1097.1|1094.6|1097.3|1094.8|1097.3|1094.8|1097.1|1094.6|0
1674787200000|2023-01-27 02:40:00|1097.41|1094.91|1097.3|1094.8|1097.41|1094.91|1097.3|1094.8|0
1674787500000|2023-01-27 02:45:00|1097.2|1094.7|1097.3|1094.8|1097.3|1094.8|1097.09|1094.59|0
1674787800000|2023-01-27 02:50:00|1097.2|1094.7|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674788100000|2023-01-27 02:55:00|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|1097.29|1094.79|0
1674788400000|2023-01-27 03:00:00|1097.2|1094.7|1097.3|1094.8|1097.3|1094.8|1097.09|1094.59|0
1674789600000|2023-01-27 03:20:00|1097.29|1094.79|1097.3|1094.8|1097.3|1094.8|1097.29|1094.79|0
1674789900000|2023-01-27 03:25:00|1097.29|1094.79|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674790200000|2023-01-27 03:30:00|1097.29|1094.79|1097.09|1094.59|1097.3|1094.8|1097.09|1094.59|0
1674790500000|2023-01-27 03:35:00|1097.29|1094.79|1097.29|1094.79|1097.29|1094.79|1097.09|1094.59|0
1674790800000|2023-01-27 03:40:00|1097.19|1094.69|1097.09|1094.59|1097.29|1094.79|1097.09|1094.59|0
1674791400000|2023-01-27 03:50:00|1096.89|1094.39|1096.68|1094.18|1096.89|1094.39|1096.68|1094.18|0
1674791700000|2023-01-27 03:55:00|1096.67|1094.17|1096.47|1093.97|1096.68|1094.18|1096.47|1093.97|0
1674792000000|2023-01-27 04:00:00|1096.67|1094.17|1096.47|1093.97|1096.68|1094.18|1096.47|1093.97|0
1674792300000|2023-01-27 04:05:00|1096.67|1094.17|1096.68|1094.18|1096.68|1094.18|1096.67|1094.17|0
1674792600000|2023-01-27 04:10:00|1096.88|1094.38|1096.89|1094.39|1096.89|1094.39|1096.68|1094.18|0
1674792900000|2023-01-27 04:15:00|1096.68|1094.18|1096.68|1094.18|1096.68|1094.18|1096.68|1094.18|0
1674793500000|2023-01-27 04:25:00|1096.78|1094.28|1096.68|1094.18|1096.78|1094.28|1096.68|1094.18|0
1674793800000|2023-01-27 04:30:00|1096.78|1094.28|1096.89|1094.39|1096.89|1094.39|1096.78|1094.28|0
1674794100000|2023-01-27 04:35:00|1097.09|1094.59|1097.1|1094.6|1097.1|1094.6|1096.89|1094.39|0
1674794400000|2023-01-27 04:40:00|1097.09|1094.59|1097.1|1094.6|1097.1|1094.6|1097.09|1094.59|0
1674794700000|2023-01-27 04:45:00|1097.09|1094.59|1097.09|1094.59|1097.09|1094.59|1097.09|1094.59|0
1674795000000|2023-01-27 04:50:00|1097.1|1094.6|1097.1|1094.6|1097.1|1094.6|1097.09|1094.59|0
1674795300000|2023-01-27 04:55:00|1097.09|1094.59|1096.89|1094.39|1097.09|1094.59|1096.89|1094.39|0
1674795600000|2023-01-27 05:00:00|1097.09|1094.59|1097.3|1094.8|1097.3|1094.8|1097.09|1094.59|0
1674795900000|2023-01-27 05:05:00|1097.29|1094.79|1097.29|1094.79|1097.29|1094.79|1097.29|1094.79|0
1674796200000|2023-01-27 05:10:00|1097.5|1095|1097.5|1095|1097.5|1095|1097.5|1095|0
1674797100000|2023-01-27 05:25:00|1097.71|1095.21|1097.71|1095.21|1097.71|1095.21|1097.51|1095.01|0
1674797400000|2023-01-27 05:30:00|1097.51|1095.01|1097.61|1095.11|1097.71|1095.21|1097.51|1095.01|0
1674797700000|2023-01-27 05:35:00|1097.51|1095.01|1097.51|1095.01|1097.71|1095.21|1097.5|1095|0
1674798000000|2023-01-27 05:40:00|1097.3|1094.8|1097.1|1094.6|1097.4|1094.9|1097.1|1094.6|0
1674798600000|2023-01-27 05:50:00|1097.3|1094.8|1097.1|1094.6|1097.3|1094.8|1097.1|1094.6|0
1674799500000|2023-01-27 06:05:00|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|1097.3|1094.8|0
1674799800000|2023-01-27 06:10:00|1097.1|1094.6|1097.89|1095.39|1097.89|1095.39|1096.89|1094.39|0
1674800100000|2023-01-27 06:15:00|1097.99|1095.49|1098.1|1095.6|1098.1|1095.6|1097.89|1095.39|0
1674800400000|2023-01-27 06:20:00|1097.89|1095.39|1098.1|1095.6|1098.1|1095.6|1097.89|1095.39|0
1674800700000|2023-01-27 06:25:00|1098.09|1095.59|1097.89|1095.39|1098.1|1095.6|1097.89|1095.39|0
1674801000000|2023-01-27 06:30:00|1097.68|1095.18|1097.68|1095.18|1097.68|1095.18|1097.68|1095.18|0
1674801300000|2023-01-27 06:35:00|1097.48|1094.98|1097.06|1094.56|1097.48|1094.98|1097.06|1094.56|0
1674801600000|2023-01-27 06:40:00|1097.05|1094.55|1096.65|1094.15|1097.05|1094.55|1096.64|1094.14|0
1674801900000|2023-01-27 06:45:00|1096.64|1094.14|1097.06|1094.56|1097.06|1094.56|1096.64|1094.14|0
1674802200000|2023-01-27 06:50:00|1097.26|1094.76|1097.16|1094.66|1097.27|1094.77|1097.06|1094.56|0
1674802500000|2023-01-27 06:55:00|1097.26|1094.76|1097.27|1094.77|1097.47|1094.97|1097.16|1094.66|0
1674802800000|2023-01-27 07:00:00|1097.17|1094.67|1096.25|1093.75|1097.17|1094.67|1096.25|1093.75|0
1674803100000|2023-01-27 07:05:00|1096.24|1093.74|1096.65|1094.15|1096.87|1094.37|1096.04|1093.54|0
1674803400000|2023-01-27 07:10:00|1096.45|1093.95|1096.24|1093.74|1096.65|1094.15|1096.03|1093.53|0
1674803700000|2023-01-27 07:15:00|1096.25|1093.75|1096.25|1093.75|1096.25|1093.75|1096.24|1093.74|0
1674804000000|2023-01-27 07:20:00|1096.45|1093.95|1096.46|1093.96|1096.66|1094.16|1096.45|1093.95|0
1674804300000|2023-01-27 07:25:00|1096.66|1094.16|1096.46|1093.96|1096.66|1094.16|1096.46|1093.96|0
1674804600000|2023-01-27 07:30:00|1096.26|1093.76|1096.46|1093.96|1096.46|1093.96|1096.05|1093.55|0
1674804900000|2023-01-27 07:35:00|1096.47|1093.97|1096.46|1093.96|1096.67|1094.17|1096.46|1093.96|0
1674805200000|2023-01-27 07:40:00|1096.56|1094.06|1096.26|1093.76|1096.56|1094.06|1096.05|1093.55|0
1674805500000|2023-01-27 07:45:00|1096.25|1093.75|1096.46|1093.96|1096.67|1094.17|1096.25|1093.75|0
1674805800000|2023-01-27 07:50:00|1096.66|1094.16|1096.88|1094.38|1097.08|1094.58|1096.66|1094.16|0
1674806100000|2023-01-27 07:55:00|1097.08|1094.58|1096.05|1093.55|1097.08|1094.58|1096.05|1093.55|0
1674806400000|2023-01-27 08:00:00|1096.06|1093.56|1102.64|1102.14|1102.69|1102.19|1094.63|1092.13|0
1674806700000|2023-01-27 08:05:00|1102.69|1102.19|1104.29|1103.79|1104.34|1103.84|1101.94|1101.44|0
1674807000000|2023-01-27 08:10:00|1104.34|1103.84|1102.94|1102.44|1105.69|1105.19|1102.74|1102.24|0
1674807300000|2023-01-27 08:15:00|1103.14|1102.64|1100.84|1100.34|1104.04|1103.54|1100.74|1100.24|0
1674807600000|2023-01-27 08:20:00|1100.99|1100.49|1099.09|1098.59|1101.19|1100.69|1099.09|1098.59|0
1674807900000|2023-01-27 08:25:00|1099.14|1098.64|1100.19|1099.69|1100.74|1100.24|1099.14|1098.64|0
1674808200000|2023-01-27 08:30:00|1100.29|1099.79|1102.24|1101.74|1102.44|1101.94|1100.29|1099.79|3
1674808500000|2023-01-27 08:35:00|1102.29|1101.79|1101.99|1101.49|1102.44|1101.94|1101.79|1101.29|0
1674808800000|2023-01-27 08:40:00|1102.04|1101.54|1100.44|1099.94|1102.14|1101.64|1100.44|1099.94|8
1674809100000|2023-01-27 08:45:00|1100.54|1100.04|1100.89|1100.39|1101.39|1100.89|1100.44|1099.94|2
1674809400000|2023-01-27 08:50:00|1101.02|1100.52|1099.82|1099.32|1101.22|1100.72|1099.82|1099.32|1
1674809700000|2023-01-27 08:55:00|1099.87|1099.37|1099.87|1099.37|1100.67|1100.17|1099.82|1099.32|2
1674810000000|2023-01-27 09:00:00|1099.92|1099.42|1099.52|1099.02|1100.67|1100.17|1099.47|1098.97|0
1674810300000|2023-01-27 09:05:00|1099.47|1098.97|1100.97|1100.47|1101.17|1100.67|1099.17|1098.67|0
1674810600000|2023-01-27 09:10:00|1101.02|1100.52|1101.27|1100.77|1101.67|1101.17|1100.82|1100.32|2
1674810900000|2023-01-27 09:15:00|1101.22|1100.72|1100.47|1099.97|1101.27|1100.77|1100.22|1099.72|8
1674811200000|2023-01-27 09:20:00|1100.52|1100.02|1101.77|1101.27|1101.87|1101.37|1100.52|1100.02|1
1674811500000|2023-01-27 09:25:00|1101.82|1101.32|1102.47|1101.97|1102.77|1102.27|1101.82|1101.32|8
1674811800000|2023-01-27 09:30:00|1102.52|1102.02|1103.12|1102.62|1103.32|1102.82|1102.47|1101.97|0
1674812100000|2023-01-27 09:35:00|1103.17|1102.67|1102.97|1102.47|1103.37|1102.87|1102.87|1102.37|0
1674812400000|2023-01-27 09:40:00|1103.02|1102.52|1103.37|1102.87|1103.57|1103.07|1102.97|1102.47|0
1674812700000|2023-01-27 09:45:00|1103.42|1102.92|1104.02|1103.52|1104.07|1103.57|1103.42|1102.92|0
1674813000000|2023-01-27 09:50:00|1103.97|1103.47|1103.07|1102.57|1104.02|1103.52|1103.07|1102.57|0
1674813300000|2023-01-27 09:55:00|1103.12|1102.62|1102.82|1102.32|1103.17|1102.67|1102.57|1102.07|0
1674813600000|2023-01-27 10:00:00|1102.77|1102.27|1102.57|1102.07|1102.82|1102.32|1102.27|1101.77|0
1674813900000|2023-01-27 10:05:00|1102.52|1102.02|1102.07|1101.57|1102.77|1102.27|1102.07|1101.57|0
1674814200000|2023-01-27 10:10:00|1102.02|1101.52|1101.52|1101.02|1102.12|1101.62|1101.22|1100.72|0
1674814500000|2023-01-27 10:15:00|1101.47|1100.97|1101.22|1100.72|1101.52|1101.02|1100.87|1100.37|0
1674814800000|2023-01-27 10:20:00|1101.17|1100.67|1102.07|1101.57|1102.22|1101.72|1101.17|1100.67|0
1674815100000|2023-01-27 10:25:00|1102.02|1101.52|1101.57|1101.07|1102.17|1101.67|1101.57|1101.07|0
1674815400000|2023-01-27 10:30:00|1101.52|1101.02|1100.67|1100.17|1101.52|1101.02|1100.47|1099.97|0
1674815700000|2023-01-27 10:35:00|1100.72|1100.22|1100.17|1099.67|1100.77|1100.27|1100.12|1099.62|0
1674816000000|2023-01-27 10:40:00|1100.22|1099.72|1100.32|1099.82|1100.32|1099.82|1099.77|1099.27|0
1674816300000|2023-01-27 10:45:00|1100.27|1099.77|1100.67|1100.17|1100.72|1100.22|1100.07|1099.57|0
1674816600000|2023-01-27 10:50:00|1100.72|1100.22|1101.12|1100.62|1101.42|1100.92|1100.72|1100.22|0
1674816900000|2023-01-27 10:55:00|1101.07|1100.57|1100.87|1100.37|1101.07|1100.57|1100.27|1099.77|0
1674817200000|2023-01-27 11:00:00|1100.92|1100.42|1100.67|1100.17|1101.07|1100.57|1100.57|1100.07|0
1674817500000|2023-01-27 11:05:00|1100.72|1100.22|1101.27|1100.77|1101.52|1101.02|1100.67|1100.17|0
1674817800000|2023-01-27 11:10:00|1101.22|1100.72|1101.02|1100.52|1101.22|1100.72|1100.57|1100.07|0
1674818100000|2023-01-27 11:15:00|1101.07|1100.57|1101.22|1100.72|1101.42|1100.92|1101.02|1100.52|0
1674818400000|2023-01-27 11:20:00|1101.17|1100.67|1101.72|1101.22|1101.77|1101.27|1101.07|1100.57|0
1674818700000|2023-01-27 11:25:00|1101.67|1101.17|1102.47|1101.97|1102.52|1102.02|1101.67|1101.17|0
1674819000000|2023-01-27 11:30:00|1102.42|1101.92|1102.97|1102.47|1103.17|1102.67|1102.37|1101.87|4
1674819300000|2023-01-27 11:35:00|1103.02|1102.52|1103.27|1102.77|1103.62|1103.12|1103.02|1102.52|8
1674819600000|2023-01-27 11:40:00|1103.22|1102.72|1103.32|1102.82|1103.47|1102.97|1102.97|1102.47|13
1674819900000|2023-01-27 11:45:00|1103.37|1102.87|1103.22|1102.72|1103.37|1102.87|1102.87|1102.37|2
1674820200000|2023-01-27 11:50:00|1103.27|1102.77|1104.47|1103.97|1104.52|1104.02|1103.27|1102.77|16
1674820500000|2023-01-27 11:55:00|1104.52|1104.02|1104.52|1104.02|1104.57|1104.07|1104.22|1103.72|1
1674820800000|2023-01-27 12:00:00|1104.42|1103.92|1104.27|1103.77|1104.67|1104.17|1104.27|1103.77|0
1674821100000|2023-01-27 12:05:00|1104.32|1103.82|1105.02|1104.52|1105.02|1104.52|1104.32|1103.82|0
1674821400000|2023-01-27 12:10:00|1105.07|1104.57|1104.87|1104.37|1105.27|1104.77|1104.77|1104.27|0
1674821700000|2023-01-27 12:15:00|1104.92|1104.42|1104.37|1103.87|1105.17|1104.67|1104.27|1103.77|0
1674822000000|2023-01-27 12:20:00|1104.27|1103.77|1104.27|1103.77|1104.37|1103.87|1104.02|1103.52|0
1674822300000|2023-01-27 12:25:00|1104.32|1103.82|1103.42|1102.92|1104.32|1103.82|1103.17|1102.67|0
1674822600000|2023-01-27 12:30:00|1103.47|1102.97|1102.77|1102.27|1103.47|1102.97|1102.77|1102.27|0
1674822900000|2023-01-27 12:35:00|1102.82|1102.32|1102.62|1102.12|1102.82|1102.32|1102.37|1101.87|0
1674823200000|2023-01-27 12:40:00|1102.65|1102.15|1103.1|1102.6|1103.1|1102.6|1102.6|1102.1|5
1674823500000|2023-01-27 12:45:00|1103.25|1102.75|1103.15|1102.65|1103.25|1102.75|1102.7|1102.2|10
1674823800000|2023-01-27 12:50:00|1103.1|1102.6|1103.4|1102.9|1103.65|1103.15|1103.05|1102.55|0
1674824100000|2023-01-27 12:55:00|1103.5|1103|1102.9|1102.4|1103.75|1103.25|1102.75|1102.25|10
1674824400000|2023-01-27 13:00:00|1102.95|1102.45|1103.8|1103.3|1103.85|1103.35|1102.95|1102.45|0
1674824700000|2023-01-27 13:05:00|1103.85|1103.35|1103.05|1102.55|1103.95|1103.45|1103|1102.5|0
1674825000000|2023-01-27 13:10:00|1103|1102.5|1103.9|1103.4|1103.95|1103.45|1103|1102.5|0
1674825300000|2023-01-27 13:15:00|1103.85|1103.35|1103.65|1103.15|1103.95|1103.45|1103.4|1102.9|0
1674825600000|2023-01-27 13:20:00|1103.6|1103.1|1103.75|1103.25|1103.9|1103.4|1102.95|1102.45|0
1674825900000|2023-01-27 13:25:00|1103.8|1103.3|1103.8|1103.3|1104.3|1103.8|1103.5|1103|12
1674826200000|2023-01-27 13:30:00|1103.7|1103.2|1104.15|1103.65|1104.35|1103.85|1103.2|1102.7|0
1674826500000|2023-01-27 13:35:00|1104.2|1103.7|1104.05|1103.55|1104.35|1103.85|1104|1103.5|0
1674826800000|2023-01-27 13:40:00|1103.95|1103.45|1103.65|1103.15|1104|1103.5|1103.4|1102.9|0
1674827100000|2023-01-27 13:45:00|1103.6|1103.1|1103.1|1102.6|1104.1|1103.6|1103.1|1102.6|3
1674827400000|2023-01-27 13:50:00|1103.15|1102.65|1104.25|1103.75|1104.25|1103.75|1102.9|1102.4|0
1674827700000|2023-01-27 13:55:00|1104.2|1103.7|1104.35|1103.85|1104.65|1104.15|1104|1103.5|0
1674828000000|2023-01-27 14:00:00|1104.3|1103.8|1105|1104.5|1105.05|1104.55|1103.7|1103.2|5
1674828300000|2023-01-27 14:05:00|1105.15|1104.65|1106.1|1105.6|1106.25|1105.75|1105.15|1104.65|1
1674828600000|2023-01-27 14:10:00|1106.15|1105.65|1107.5|1107|1107.6|1107.1|1106.15|1105.65|0
1674828900000|2023-01-27 14:15:00|1107.6|1107.1|1107.35|1106.85|1107.85|1107.35|1106.85|1106.35|0
1674829200000|2023-01-27 14:20:00|1107.4|1106.9|1107.8|1107.3|1108.3|1107.8|1107.4|1106.9|0
1674829500000|2023-01-27 14:25:00|1107.85|1107.35|1109.2|1108.7|1109.55|1109.05|1107.55|1107.05|0
1674829800000|2023-01-27 14:30:00|1109.15|1108.65|1108.3|1107.8|1109.3|1108.8|1106.85|1106.35|0
1674830100000|2023-01-27 14:35:00|1108.25|1107.75|1107.35|1106.85|1108.45|1107.95|1107.25|1106.75|38
1674830400000|2023-01-27 14:40:00|1107.3|1106.8|1106.25|1105.75|1107.75|1107.25|1106.2|1105.7|0
1674830700000|2023-01-27 14:45:00|1106.3|1105.8|1106.4|1105.9|1107.5|1107|1106.2|1105.7|0
1674831000000|2023-01-27 14:50:00|1106.45|1105.95|1107.55|1107.05|1107.6|1107.1|1106.45|1105.95|0
1674831300000|2023-01-27 14:55:00|1107.6|1107.1|1107.05|1106.55|1107.7|1107.2|1106.8|1106.3|0
1674831600000|2023-01-27 15:00:00|1107.15|1106.65|1108.7|1108.2|1108.85|1108.35|1106.95|1106.45|10
1674831900000|2023-01-27 15:05:00|1108.75|1108.25|1110.55|1110.05|1110.7|1110.2|1108.75|1108.25|0
1674832200000|2023-01-27 15:10:00|1110.53|1110.03|1110.18|1109.68|1111.08|1110.58|1110.08|1109.58|5
1674832500000|2023-01-27 15:15:00|1109.93|1109.43|1111.27|1108.77|1111.27|1110.33|1109.83|1108.77|58
1674832800000|2023-01-27 15:20:00|1111.06|1108.56|1110.01|1107.51|1111.27|1108.77|1109.78|1107.28|0
1674833100000|2023-01-27 15:25:00|1110.22|1107.72|1110.02|1107.52|1110.23|1107.73|1109.78|1107.28|30
1674833400000|2023-01-27 15:30:00|1110.12|1107.62|1109.78|1107.28|1110.23|1107.73|1109.57|1107.07|0
1674833700000|2023-01-27 15:35:00|1109.77|1107.27|1110.41|1107.91|1110.43|1107.93|1109.77|1107.27|0
1674834000000|2023-01-27 15:40:00|1110.42|1107.92|1110.2|1107.7|1110.63|1108.13|1110.18|1107.68|0
1674834300000|2023-01-27 15:45:00|1110.19|1107.69|1109.12|1106.62|1110.2|1107.7|1109.1|1106.6|0
1674834600000|2023-01-27 15:50:00|1109.11|1106.61|1108.88|1106.38|1109.31|1106.81|1108.88|1106.38|0
1674834900000|2023-01-27 15:55:00|1108.67|1106.17|1109.1|1106.6|1109.32|1106.82|1108.45|1105.95|0
1674835200000|2023-01-27 16:00:00|1109.31|1106.81|1109.1|1106.6|1109.52|1107.02|1109.09|1106.59|0
1674835500000|2023-01-27 16:05:00|1109.31|1106.81|1109.1|1106.6|1109.74|1107.24|1108.67|1106.17|0
1674835800000|2023-01-27 16:10:00|1108.99|1106.49|1109.1|1106.6|1109.31|1106.81|1108.88|1106.38|0
1674836100000|2023-01-27 16:15:00|1109.09|1106.59|1109.75|1107.25|1109.96|1107.46|1109.09|1106.59|0
1674836400000|2023-01-27 16:20:00|1109.96|1107.46|1110.39|1107.89|1110.6|1108.1|1109.75|1107.25|0
1674836700000|2023-01-27 16:25:00|1110.59|1108.09|1110.59|1108.09|1110.81|1108.31|1110.17|1107.67|0
1674837000000|2023-01-27 16:30:00|1110.6|1108.1|1111.05|1108.55|1111.05|1108.55|1110.59|1108.09|0
1674837300000|2023-01-27 16:35:00|1111.04|1108.54|1111.24|1108.74|1111.46|1108.96|1111.03|1108.53|0
1674837600000|2023-01-27 16:40:00|1111.25|1108.75|1111.47|1108.97|1111.69|1109.19|1111.24|1108.74|0
1674837900000|2023-01-27 16:45:00|1111.68|1109.18|1111.68|1109.18|1111.89|1109.39|1111.26|1108.76|0
1674838200000|2023-01-27 16:50:00|1111.69|1109.19|1111.47|1108.97|1111.69|1109.19|1111.47|1108.97|0
1674838500000|2023-01-27 16:55:00|1111.48|1108.98|1111.47|1108.97|1111.69|1109.19|1111.47|1108.97|0
1674838800000|2023-01-27 17:00:00|1111.46|1108.96|1111.25|1108.75|1111.48|1108.98|1111.04|1108.54|0
1674839100000|2023-01-27 17:05:00|1111.04|1108.54|1111.05|1108.55|1111.27|1108.77|1111.04|1108.54|0
1674839400000|2023-01-27 17:10:00|1111.06|1108.56|1111.28|1108.78|1111.28|1108.78|1110.84|1108.34|0
1674839700000|2023-01-27 17:15:00|1111.29|1108.79|1111.51|1109.01|1111.72|1109.22|1111.29|1108.79|0
1674840000000|2023-01-27 17:20:00|1111.5|1109|1111.5|1109|1111.71|1109.21|1111.49|1108.99|0
1674840300000|2023-01-27 17:25:00|1111.6|1109.1|1111.27|1108.77|1111.71|1109.21|1111.06|1108.56|0
1674840600000|2023-01-27 17:30:00|1111.26|1108.76|1111.71|1109.21|1111.71|1109.21|1111.26|1108.76|0
1674840900000|2023-01-27 17:35:00|1111.72|1109.22|1111.93|1109.43|1111.93|1109.43|1111.71|1109.21|0
1674841200000|2023-01-27 17:40:00|1112.14|1109.64|1111.71|1109.21|1112.14|1109.64|1111.71|1109.21|0
1674841500000|2023-01-27 17:45:00|1111.7|1109.2|1112.13|1109.63|1112.14|1109.64|1111.5|1109|0
1674841800000|2023-01-27 17:50:00|1111.92|1109.42|1112.13|1109.63|1112.35|1109.85|1111.92|1109.42|0
1674842100000|2023-01-27 17:55:00|1112.14|1109.64|1111.92|1109.42|1112.14|1109.64|1111.91|1109.41|0
1674842400000|2023-01-27 18:00:00|1111.93|1109.43|1111.49|1108.99|1112.14|1109.64|1111.48|1108.98|0
1674842700000|2023-01-27 18:05:00|1111.28|1108.78|1111.49|1108.99|1111.5|1109|1111.28|1108.78|0
1674843000000|2023-01-27 18:10:00|1111.48|1108.98|1111.49|1108.99|1111.49|1108.99|1111.27|1108.77|0
1674843300000|2023-01-27 18:15:00|1111.48|1108.98|1111.27|1108.77|1111.49|1108.99|1110.84|1108.34|0
1674843600000|2023-01-27 18:20:00|1111.26|1108.76|1111.28|1108.78|1111.48|1108.98|1111.06|1108.56|0
1674843900000|2023-01-27 18:25:00|1111.27|1108.77|1111.48|1108.98|1111.49|1108.99|1111.06|1108.56|0
1674844200000|2023-01-27 18:30:00|1111.49|1108.99|1111.71|1109.21|1111.71|1109.21|1111.48|1108.98|0
1674844500000|2023-01-27 18:35:00|1111.7|1109.2|1111.92|1109.42|1111.92|1109.42|1111.7|1109.2|0
1674844800000|2023-01-27 18:40:00|1111.91|1109.41|1111.5|1109|1111.91|1109.41|1111.28|1108.78|0
1674845100000|2023-01-27 18:45:00|1111.49|1108.99|1111.71|1109.21|1111.72|1109.22|1111.49|1108.99|0
1674845400000|2023-01-27 18:50:00|1111.5|1109|1111.29|1108.79|1111.5|1109|1111.28|1108.78|0
1674845700000|2023-01-27 18:55:00|1111.39|1108.89|1111.71|1109.21|1111.72|1109.22|1111.28|1108.78|0
1674846000000|2023-01-27 19:00:00|1111.72|1109.22|1111.93|1109.43|1112.15|1109.65|1111.71|1109.21|0
1674846300000|2023-01-27 19:05:00|1111.94|1109.44|1111.71|1109.21|1111.94|1109.44|1111.5|1109|0
1674846600000|2023-01-27 19:10:00|1111.72|1109.22|1111.93|1109.43|1111.94|1109.44|1111.72|1109.22|0
1674846900000|2023-01-27 19:15:00|1111.94|1109.44|1112.16|1109.66|1112.16|1109.66|1111.93|1109.43|0
1674847200000|2023-01-27 19:20:00|1112.17|1109.67|1112.17|1109.67|1112.17|1109.67|1111.95|1109.45|0
1674847500000|2023-01-27 19:25:00|1112.16|1109.66|1112.16|1109.66|1112.17|1109.67|1111.95|1109.45|0
1674847800000|2023-01-27 19:30:00|1112.17|1109.67|1111.95|1109.45|1112.17|1109.67|1111.95|1109.45|0
1674848100000|2023-01-27 19:35:00|1111.96|1109.46|1112.17|1109.67|1112.17|1109.67|1111.95|1109.45|0
1674848400000|2023-01-27 19:40:00|1111.96|1109.46|1112.17|1109.67|1112.18|1109.68|1111.96|1109.46|0
1674848700000|2023-01-27 19:45:00|1112.16|1109.66|1112.39|1109.89|1112.4|1109.9|1111.96|1109.46|0
1674849000000|2023-01-27 19:50:00|1112.4|1109.9|1112.19|1109.69|1112.4|1109.9|1112.18|1109.68|0
1674849300000|2023-01-27 19:55:00|1112.4|1109.9|1112.19|1109.69|1112.4|1109.9|1112.18|1109.68|0
1674849600000|2023-01-27 20:00:00|1112.4|1109.9|1112.41|1109.91|1112.41|1109.91|1112.19|1109.69|0
1674849900000|2023-01-27 20:05:00|1112.62|1110.12|1113.05|1110.55|1113.05|1110.55|1112.41|1109.91|0
1674850200000|2023-01-27 20:10:00|1113.04|1110.54|1112.39|1109.89|1113.05|1110.55|1112.39|1109.89|0
1674850500000|2023-01-27 20:15:00|1112.4|1109.9|1112.4|1109.9|1112.4|1109.9|1112.17|1109.67|0
1674850800000|2023-01-27 20:20:00|1112.39|1109.89|1112.39|1109.89|1112.4|1109.9|1111.75|1109.25|0
1674851100000|2023-01-27 20:25:00|1112.4|1109.9|1112.61|1110.11|1112.61|1110.11|1112.17|1109.67|0
1674851400000|2023-01-27 20:30:00|1112.6|1110.1|1112.83|1110.33|1112.83|1110.33|1112.39|1109.89|0
1674851700000|2023-01-27 20:35:00|1112.82|1110.32|1112.39|1109.89|1112.83|1110.33|1112.39|1109.89|0
1674852000000|2023-01-27 20:40:00|1112.4|1109.9|1112.38|1109.88|1112.61|1110.11|1112.18|1109.68|0
1674852300000|2023-01-27 20:45:00|1112.37|1109.87|1111.93|1109.43|1112.37|1109.87|1111.82|1109.32|0
1674852600000|2023-01-27 20:50:00|1111.94|1109.44|1110.87|1108.37|1111.94|1109.44|1110.43|1107.93|0
1674852900000|2023-01-27 20:55:00|1110.86|1108.36|1110.64|1108.14|1111.07|1108.57|1110.43|1107.93|0
1674853200000|2023-01-27 21:00:00|1110.6|1108.1|1110.27|1107.77|1110.96|1108.46|1110.17|1107.67|0
1674853500000|2023-01-27 21:05:00|1110.21|1107.71|1110.27|1107.77|1110.64|1108.14|1110.13|1107.63|0
1674853800000|2023-01-27 21:10:00|1110.21|1107.71|1110.64|1108.14|1110.68|1108.18|1110.21|1107.71|0
1674854100000|2023-01-27 21:15:00|1110.68|1108.18|1110.36|1107.86|1110.68|1108.18|1110.32|1107.82|0
1674854400000|2023-01-27 21:20:00|1110.4|1107.9|1110.36|1107.86|1110.59|1108.09|1110.32|1107.82|0
1674854700000|2023-01-27 21:25:00|1110.32|1107.82|1110.55|1108.05|1110.59|1108.09|1110.32|1107.82|0
1674855000000|2023-01-27 21:30:00|1110.49|1107.99|1110.49|1107.99|1110.55|1108.05|1110.36|1107.86|0
1674855300000|2023-01-27 21:35:00|1110.45|1107.95|1110.45|1107.95|1110.49|1107.99|1110.36|1107.86|0
1674855600000|2023-01-27 21:40:00|1110.49|1107.99|1110.55|1108.05|1110.59|1108.09|1110.49|1107.99|0
1674855900000|2023-01-27 21:45:00|1110.53|1108.03|1110.36|1107.86|1110.53|1108.03|1110.36|1107.86|0
1674856500000|2023-01-27 21:55:00|1110.4|1107.9|1110.62|1108.12|1110.66|1108.16|1110.36|1107.86|0
1674856800000|2023-01-27 22:00:00|1110.73|1108.23|1110.73|1108.23|1110.73|1108.23|1110.73|1108.23|0
1675033200000|2023-01-29 23:00:00|1108.73|1106.23|1107.73|1105.23|1108.73|1106.23|1107.65|1105.15|0
1675033500000|2023-01-29 23:05:00|1107.75|1105.25|1108.39|1105.89|1108.6|1106.1|1107.75|1105.25|0
1675033800000|2023-01-29 23:10:00|1108.41|1105.91|1108.84|1106.34|1109.03|1106.53|1108.39|1105.89|0
1675034100000|2023-01-29 23:15:00|1108.94|1106.44|1108.43|1105.93|1108.94|1106.44|1108.11|1105.61|0
1675034400000|2023-01-29 23:20:00|1108.48|1105.98|1107.45|1104.95|1108.52|1106.02|1107.45|1104.95|0
1675034700000|2023-01-29 23:25:00|1107.46|1104.96|1107.39|1104.89|1107.94|1105.44|1107.35|1104.85|0
1675035000000|2023-01-29 23:30:00|1107.41|1104.91|1107.65|1105.15|1107.73|1105.23|1107.18|1104.68|0
1675035300000|2023-01-29 23:35:00|1107.67|1105.17|1107.6|1105.1|1107.73|1105.23|1107.5|1105|0
1675035600000|2023-01-29 23:40:00|1107.62|1105.12|1107.6|1105.1|1107.77|1105.27|1107.5|1105|0
1675035900000|2023-01-29 23:45:00|1107.65|1105.15|1107.54|1105.04|1107.65|1105.15|1107.37|1104.87|0
1675036200000|2023-01-29 23:50:00|1107.5|1105|1107.92|1105.42|1107.92|1105.42|1107.41|1104.91|0
1675036500000|2023-01-29 23:55:00|1107.9|1105.4|1107.6|1105.1|1107.92|1105.42|1107.5|1105|0
1675036800000|2023-01-30 00:00:00|1107.61|1105.11|1107.73|1105.23|1107.77|1105.27|1107.26|1104.76|0
1675037100000|2023-01-30 00:05:00|1107.77|1105.27|1108.03|1105.53|1108.05|1105.55|1107.69|1105.19|0
1675037400000|2023-01-30 00:10:00|1108.01|1105.51|1108.36|1105.86|1108.45|1105.95|1107.97|1105.47|0
1675037700000|2023-01-30 00:15:00|1108.3|1105.8|1107.91|1105.41|1108.53|1106.03|1107.91|1105.41|0
1675038000000|2023-01-30 00:20:00|1108.12|1105.62|1107.91|1105.41|1108.33|1105.83|1107.91|1105.41|0
1675038300000|2023-01-30 00:25:00|1107.9|1105.4|1108.12|1105.62|1108.12|1105.62|1107.9|1105.4|0
1675038600000|2023-01-30 00:30:00|1108.03|1105.53|1107.91|1105.41|1108.23|1105.73|1107.81|1105.31|0
1675038900000|2023-01-30 00:35:00|1108.02|1105.52|1107.91|1105.41|1108.02|1105.52|1107.8|1105.3|0
1675039200000|2023-01-30 00:40:00|1107.81|1105.31|1107.91|1105.41|1108.02|1105.52|1107.8|1105.3|0
1675039500000|2023-01-30 00:45:00|1107.89|1105.39|1107.69|1105.19|1107.9|1105.4|1107.68|1105.18|0
1675039800000|2023-01-30 00:50:00|1107.79|1105.29|1107.9|1105.4|1107.9|1105.4|1107.69|1105.19|0
1675040100000|2023-01-30 00:55:00|1107.79|1105.29|1107.79|1105.29|1107.9|1105.4|1107.48|1104.98|0
1675040400000|2023-01-30 01:00:00|1107.9|1105.4|1107.48|1104.98|1107.9|1105.4|1107.48|1104.98|0
1675040700000|2023-01-30 01:05:00|1107.27|1104.77|1107.27|1104.77|1107.27|1104.77|1107.26|1104.76|0
1675041000000|2023-01-30 01:10:00|1107.26|1104.76|1107.47|1104.97|1107.47|1104.97|1107.05|1104.55|0
1675041300000|2023-01-30 01:15:00|1107.68|1105.18|1107.26|1104.76|1107.68|1105.18|1107.26|1104.76|0
1675041600000|2023-01-30 01:20:00|1107.46|1104.96|1107.89|1105.39|1107.89|1105.39|1107.26|1104.76|0
1675041900000|2023-01-30 01:25:00|1107.88|1105.38|1107.88|1105.38|1108.09|1105.59|1107.67|1105.17|0
1675042200000|2023-01-30 01:30:00|1107.67|1105.17|1108.09|1105.59|1108.09|1105.59|1107.67|1105.17|0
1675042500000|2023-01-30 01:35:00|1108.08|1105.58|1106.88|1104.38|1108.08|1105.58|1106.87|1104.37|0
1675042800000|2023-01-30 01:40:00|1107.08|1104.58|1107.09|1104.59|1107.09|1104.59|1106.88|1104.38|0
1675043100000|2023-01-30 01:45:00|1107.3|1104.8|1107.09|1104.59|1107.3|1104.8|1107.09|1104.59|0
1675043400000|2023-01-30 01:50:00|1107.08|1104.58|1107.09|1104.59|1107.09|1104.59|1107.08|1104.58|0
1675043700000|2023-01-30 01:55:00|1106.88|1104.38|1106.67|1104.17|1106.88|1104.38|1106.67|1104.17|0
1675044000000|2023-01-30 02:00:00|1106.77|1104.27|1106.67|1104.17|1106.88|1104.38|1106.67|1104.17|0
1675044300000|2023-01-30 02:05:00|1106.77|1104.27|1106.67|1104.17|1106.77|1104.27|1106.67|1104.17|0
1675044600000|2023-01-30 02:10:00|1106.78|1104.28|1106.67|1104.17|1106.88|1104.38|1106.67|1104.17|0
1675044900000|2023-01-30 02:15:00|1106.88|1104.38|1106.67|1104.17|1106.88|1104.38|1106.67|1104.17|0
1675045200000|2023-01-30 02:20:00|1106.77|1104.27|1106.67|1104.17|1106.88|1104.38|1106.67|1104.17|0
1675045500000|2023-01-30 02:25:00|1106.68|1104.18|1106.68|1104.18|1106.89|1104.39|1106.67|1104.17|0
1675045800000|2023-01-30 02:30:00|1106.78|1104.28|1106.67|1104.17|1106.88|1104.38|1106.67|1104.17|0
1675046100000|2023-01-30 02:35:00|1106.46|1103.96|1106.46|1103.96|1106.67|1104.17|1106.46|1103.96|0
1675046400000|2023-01-30 02:40:00|1106.47|1103.97|1106.67|1104.17|1106.67|1104.17|1106.46|1103.96|0
1675046700000|2023-01-30 02:45:00|1106.46|1103.96|1106.46|1103.96|1106.67|1104.17|1106.46|1103.96|0
1675047000000|2023-01-30 02:50:00|1106.47|1103.97|1106.26|1103.76|1106.67|1104.17|1106.26|1103.76|0
1675047300000|2023-01-30 02:55:00|1106.05|1103.55|1106.05|1103.55|1106.05|1103.55|1105.62|1103.12|0
1675047600000|2023-01-30 03:00:00|1105.95|1103.45|1105.83|1103.33|1106.05|1103.55|1105.63|1103.13|0
1675047900000|2023-01-30 03:05:00|1105.73|1103.23|1105.62|1103.12|1105.83|1103.33|1105.62|1103.12|0
1675048200000|2023-01-30 03:10:00|1105.63|1103.13|1105.42|1102.92|1105.63|1103.13|1105.41|1102.91|0
1675048500000|2023-01-30 03:15:00|1105.63|1103.13|1105.53|1103.03|1105.74|1103.24|1105.52|1103.02|0
1675048800000|2023-01-30 03:20:00|1105.64|1103.14|1105.75|1103.25|1105.95|1103.45|1105.64|1103.14|0
1675049100000|2023-01-30 03:25:00|1105.74|1103.24|1105.74|1103.24|1105.75|1103.25|1105.74|1103.24|0
1675049400000|2023-01-30 03:30:00|1105.62|1103.12|1105.84|1103.34|1105.84|1103.34|1105.52|1103.02|0
1675049700000|2023-01-30 03:35:00|1105.85|1103.35|1106.05|1103.55|1106.05|1103.55|1105.84|1103.34|0
1675050000000|2023-01-30 03:40:00|1105.95|1103.45|1105.84|1103.34|1105.95|1103.45|1105.84|1103.34|0
1675050300000|2023-01-30 03:45:00|1105.63|1103.13|1105.84|1103.34|1105.84|1103.34|1105.63|1103.13|0
1675050600000|2023-01-30 03:50:00|1105.73|1103.23|1105.63|1103.13|1105.84|1103.34|1105.63|1103.13|0
1675050900000|2023-01-30 03:55:00|1105.73|1103.23|1105.94|1103.44|1106.05|1103.55|1105.63|1103.13|0
1675051200000|2023-01-30 04:00:00|1105.84|1103.34|1105.84|1103.34|1106.05|1103.55|1105.84|1103.34|0
1675051500000|2023-01-30 04:05:00|1105.83|1103.33|1105.84|1103.34|1105.84|1103.34|1105.83|1103.33|0
1675051800000|2023-01-30 04:10:00|1105.85|1103.35|1106.05|1103.55|1106.05|1103.55|1105.84|1103.34|0
1675052100000|2023-01-30 04:15:00|1105.94|1103.44|1105.95|1103.45|1106.05|1103.55|1105.84|1103.34|0
1675052400000|2023-01-30 04:20:00|1105.84|1103.34|1105.84|1103.34|1105.84|1103.34|1105.84|1103.34|0
1675052700000|2023-01-30 04:25:00|1105.63|1103.13|1105.73|1103.23|1105.73|1103.23|1105.63|1103.13|0
1675053000000|2023-01-30 04:30:00|1105.84|1103.34|1105.63|1103.13|1105.84|1103.34|1105.63|1103.13|0
1675053300000|2023-01-30 04:35:00|1105.84|1103.34|1105.63|1103.13|1105.84|1103.34|1105.63|1103.13|0
1675053600000|2023-01-30 04:40:00|1105.62|1103.12|1105.63|1103.13|1105.63|1103.13|1105.42|1102.92|0
1675053900000|2023-01-30 04:45:00|1105.62|1103.12|1105.42|1102.92|1105.62|1103.12|1105.42|1102.92|0
1675054200000|2023-01-30 04:50:00|1105.62|1103.12|1105.42|1102.92|1105.62|1103.12|1105.41|1102.91|0
1675054500000|2023-01-30 04:55:00|1105.41|1102.91|1105.42|1102.92|1105.42|1102.92|1105.41|1102.91|0
1675054800000|2023-01-30 05:00:00|1105.41|1102.91|1104.78|1102.28|1105.42|1102.92|1104.78|1102.28|0
1675055100000|2023-01-30 05:05:00|1104.57|1102.07|1104.57|1102.07|1104.79|1102.29|1104.36|1101.86|0
1675055400000|2023-01-30 05:10:00|1104.58|1102.08|1104.57|1102.07|1104.58|1102.08|1104.36|1101.86|0
1675055700000|2023-01-30 05:15:00|1104.58|1102.08|1104.58|1102.08|1104.78|1102.28|1104.57|1102.07|0
1675056000000|2023-01-30 05:20:00|1104.68|1102.18|1104.57|1102.07|1104.68|1102.18|1104.57|1102.07|0
1675056300000|2023-01-30 05:25:00|1104.37|1101.87|1104.68|1102.18|1104.79|1102.29|1104.15|1101.65|0
1675056600000|2023-01-30 05:30:00|1104.78|1102.28|1104.78|1102.28|1104.78|1102.28|1104.57|1102.07|0
1675056900000|2023-01-30 05:35:00|1104.79|1102.29|1104.78|1102.28|1104.79|1102.29|1104.78|1102.28|0
1675057200000|2023-01-30 05:40:00|1104.79|1102.29|1104.79|1102.29|1104.79|1102.29|1104.78|1102.28|0
1675057800000|2023-01-30 05:50:00|1105|1102.5|1104.58|1102.08|1105|1102.5|1104.58|1102.08|0
1675058100000|2023-01-30 05:55:00|1104.79|1102.29|1103.96|1101.46|1104.79|1102.29|1103.96|1101.46|0
1675058400000|2023-01-30 06:00:00|1104.17|1101.67|1104.38|1101.88|1104.58|1102.08|1104.06|1101.56|0
1675058700000|2023-01-30 06:05:00|1104.37|1101.87|1104.37|1101.87|1104.59|1102.09|1104.37|1101.87|0
1675059000000|2023-01-30 06:10:00|1104.58|1102.08|1104.38|1101.88|1104.58|1102.08|1104.37|1101.87|0
1675059300000|2023-01-30 06:15:00|1104.48|1101.98|1104.37|1101.87|1104.59|1102.09|1104.37|1101.87|0
1675059600000|2023-01-30 06:20:00|1104.38|1101.88|1103.58|1101.08|1104.48|1101.98|1103.37|1100.87|0
1675059900000|2023-01-30 06:25:00|1103.57|1101.07|1103.57|1101.07|1103.58|1101.08|1103.57|1101.07|0
1675060200000|2023-01-30 06:30:00|1103.58|1101.08|1103.57|1101.07|1103.58|1101.08|1103.57|1101.07|0
1675060500000|2023-01-30 06:35:00|1103.58|1101.08|1101.95|1099.45|1103.58|1101.08|1101.95|1099.45|0
1675060800000|2023-01-30 06:40:00|1101.75|1099.25|1101.53|1099.03|1101.75|1099.25|1101.53|1099.03|0
1675061100000|2023-01-30 06:45:00|1101.54|1099.04|1101.75|1099.25|1101.75|1099.25|1101.53|1099.03|0
1675061400000|2023-01-30 06:50:00|1101.74|1099.24|1102.12|1099.62|1102.12|1099.62|1100.71|1098.21|0
1675061700000|2023-01-30 06:55:00|1102.33|1099.83|1102.54|1100.04|1102.54|1100.04|1102.33|1099.83|0
1675062000000|2023-01-30 07:00:00|1102.75|1100.25|1102.33|1099.83|1102.96|1100.46|1102.12|1099.62|0
1675062300000|2023-01-30 07:05:00|1102.54|1100.04|1102.31|1099.81|1102.75|1100.25|1101.48|1098.98|0
1675062600000|2023-01-30 07:10:00|1102.11|1099.61|1101.89|1099.39|1102.31|1099.81|1101.68|1099.18|0
1675062900000|2023-01-30 07:15:00|1102.1|1099.6|1102.31|1099.81|1102.31|1099.81|1102.1|1099.6|0
1675063200000|2023-01-30 07:20:00|1102.21|1099.71|1101.89|1099.39|1102.31|1099.81|1101.89|1099.39|0
1675063500000|2023-01-30 07:25:00|1102.1|1099.6|1101.88|1099.38|1102.1|1099.6|1101.68|1099.18|0
1675063800000|2023-01-30 07:30:00|1101.89|1099.39|1102.31|1099.81|1102.31|1099.81|1101.67|1099.17|0
1675064100000|2023-01-30 07:35:00|1102.3|1099.8|1101.89|1099.39|1102.31|1099.81|1101.68|1099.18|0
1675064400000|2023-01-30 07:40:00|1101.88|1099.38|1101.67|1099.17|1101.89|1099.39|1101.47|1098.97|0
1675064700000|2023-01-30 07:45:00|1102.08|1099.58|1102.08|1099.58|1102.09|1099.59|1101.88|1099.38|0
1675065000000|2023-01-30 07:50:00|1102.09|1099.59|1102.03|1099.53|1102.13|1099.63|1101.81|1099.31|0
1675065300000|2023-01-30 07:55:00|1102.23|1099.73|1102.44|1099.94|1102.65|1100.15|1102.03|1099.53|0
1675065600000|2023-01-30 08:00:00|1102.23|1099.73|1106.08|1105.58|1107.08|1106.58|1099.77|1097.27|0
1675065900000|2023-01-30 08:05:00|1106.18|1105.68|1108.58|1108.08|1109.68|1109.18|1105.98|1105.48|0
1675066200000|2023-01-30 08:10:00|1108.28|1107.78|1108.43|1107.93|1108.68|1108.18|1107.43|1106.93|0
1675066500000|2023-01-30 08:15:00|1108.48|1107.98|1107.98|1107.48|1108.48|1107.98|1106.83|1106.33|0
1675066800000|2023-01-30 08:20:00|1107.93|1107.43|1106.43|1105.93|1107.98|1107.48|1105.68|1105.18|0
1675067100000|2023-01-30 08:25:00|1106.48|1105.98|1105.33|1104.83|1106.53|1106.03|1104.68|1104.18|0
1675067400000|2023-01-30 08:30:00|1105.28|1104.78|1106.13|1105.63|1106.93|1106.43|1105.03|1104.53|0
1675067700000|2023-01-30 08:35:00|1106.23|1105.73|1107.28|1106.78|1107.83|1107.33|1106.23|1105.73|0
1675068000000|2023-01-30 08:40:00|1107.13|1106.63|1108.83|1108.33|1108.93|1108.43|1106.98|1106.48|0
1675068300000|2023-01-30 08:45:00|1108.93|1108.43|1108.78|1108.28|1109.23|1108.73|1108.23|1107.73|0
1675068600000|2023-01-30 08:50:00|1108.81|1108.31|1108.96|1108.46|1109.31|1108.81|1108.51|1108.01|6
1675068900000|2023-01-30 08:55:00|1108.91|1108.41|1109.16|1108.66|1109.36|1108.86|1108.56|1108.06|0
1675069200000|2023-01-30 09:00:00|1109.21|1108.71|1108.86|1108.36|1109.66|1109.16|1108.81|1108.31|8
1675069500000|2023-01-30 09:05:00|1108.81|1108.31|1108.61|1108.11|1109.76|1109.26|1108.56|1108.06|58
1675069800000|2023-01-30 09:10:00|1108.76|1108.26|1109.36|1108.86|1109.86|1109.36|1108.56|1108.06|18
1675070100000|2023-01-30 09:15:00|1109.51|1109.01|1109.11|1108.61|1109.66|1109.16|1108.66|1108.16|0
1675070400000|2023-01-30 09:20:00|1109.16|1108.66|1109.76|1109.26|1110.26|1109.76|1109.16|1108.66|23
1675070700000|2023-01-30 09:25:00|1109.66|1109.16|1109.76|1109.26|1110.46|1109.96|1109.46|1108.96|0
1675071000000|2023-01-30 09:30:00|1109.71|1109.21|1110.16|1109.66|1110.46|1109.96|1109.56|1109.06|0
1675071300000|2023-01-30 09:35:00|1110.11|1109.61|1108.41|1107.91|1110.21|1109.71|1108.31|1107.81|0
1675071600000|2023-01-30 09:40:00|1108.46|1107.96|1109.36|1108.86|1109.36|1108.86|1108.01|1107.51|14
1675071900000|2023-01-30 09:45:00|1109.41|1108.91|1110.26|1109.76|1110.36|1109.86|1109.11|1108.61|0
1675072200000|2023-01-30 09:50:00|1110.21|1109.71|1109.66|1109.16|1110.41|1109.91|1109.41|1108.91|0
1675072500000|2023-01-30 09:55:00|1109.71|1109.21|1110.11|1109.61|1110.36|1109.86|1109.66|1109.16|0
1675072800000|2023-01-30 10:00:00|1110.16|1109.66|1110.66|1110.16|1111.01|1110.51|1110.06|1109.56|0
1675073100000|2023-01-30 10:05:00|1110.71|1110.21|1111.06|1110.56|1111.71|1111.21|1110.71|1110.21|10
1675073400000|2023-01-30 10:10:00|1111.01|1110.51|1111.16|1110.66|1111.76|1111.26|1110.76|1110.26|3
1675073700000|2023-01-30 10:15:00|1111.06|1110.56|1110.41|1109.91|1111.06|1110.56|1109.81|1109.31|0
1675074000000|2023-01-30 10:20:00|1110.31|1109.81|1110.31|1109.81|1111.06|1110.56|1110.26|1109.76|10
1675074300000|2023-01-30 10:25:00|1110.26|1109.76|1109.91|1109.41|1110.81|1110.31|1109.76|1109.26|0
1675074600000|2023-01-30 10:30:00|1109.86|1109.36|1109.66|1109.16|1109.91|1109.41|1109.16|1108.66|1
1675074900000|2023-01-30 10:35:00|1109.71|1109.21|1109.41|1108.91|1110.11|1109.61|1109.41|1108.91|0
1675075200000|2023-01-30 10:40:00|1109.46|1108.96|1110.56|1110.06|1110.61|1110.11|1109.46|1108.96|0
1675075500000|2023-01-30 10:45:00|1110.51|1110.01|1110.06|1109.56|1110.51|1110.01|1109.76|1109.26|0
1675075800000|2023-01-30 10:50:00|1110.11|1109.61|1108.91|1108.41|1110.21|1109.71|1108.81|1108.31|0
1675076100000|2023-01-30 10:55:00|1108.86|1108.36|1108.01|1107.51|1109.16|1108.66|1107.61|1107.11|0
1675076400000|2023-01-30 11:00:00|1108.06|1107.56|1108.06|1107.56|1108.31|1107.81|1107.71|1107.21|2
1675076700000|2023-01-30 11:05:00|1108.11|1107.61|1109.21|1108.71|1109.31|1108.81|1108.11|1107.61|13
1675077000000|2023-01-30 11:10:00|1109.26|1108.76|1109.36|1108.86|1109.76|1109.26|1109.26|1108.76|0
1675077300000|2023-01-30 11:15:00|1109.41|1108.91|1110.61|1110.11|1110.66|1110.16|1109.36|1108.86|2
1675077600000|2023-01-30 11:20:00|1110.56|1110.06|1109.96|1109.46|1110.56|1110.06|1109.81|1109.31|2
1675077900000|2023-01-30 11:25:00|1109.91|1109.41|1110.01|1109.51|1110.46|1109.96|1109.71|1109.21|3
1675078200000|2023-01-30 11:30:00|1109.96|1109.46|1109.21|1108.71|1110.06|1109.56|1108.76|1108.26|1
1675078500000|2023-01-30 11:35:00|1109.26|1108.76|1109.61|1109.11|1109.66|1109.16|1108.61|1108.11|2
1675078800000|2023-01-30 11:40:00|1109.56|1109.06|1110.06|1109.56|1110.21|1109.71|1109.51|1109.01|0
1675079100000|2023-01-30 11:45:00|1110.11|1109.61|1110.66|1110.16|1110.86|1110.36|1110.11|1109.61|0
1675079400000|2023-01-30 11:50:00|1110.56|1110.06|1111.11|1110.61|1111.11|1110.61|1110.31|1109.81|0
1675079700000|2023-01-30 11:55:00|1111.16|1110.66|1111.16|1110.66|1111.31|1110.81|1110.81|1110.31|0
1675080000000|2023-01-30 12:00:00|1111.11|1110.61|1110.66|1110.16|1111.26|1110.76|1110.66|1110.16|0
1675080300000|2023-01-30 12:05:00|1110.56|1110.06|1110.86|1110.36|1111.11|1110.61|1110.36|1109.86|0
1675080600000|2023-01-30 12:10:00|1110.81|1110.31|1111.11|1110.61|1111.61|1111.11|1110.66|1110.16|0
1675080900000|2023-01-30 12:15:00|1111.06|1110.56|1110.51|1110.01|1111.16|1110.66|1110.26|1109.76|0
1675081200000|2023-01-30 12:20:00|1110.56|1110.06|1110.41|1109.91|1110.96|1110.46|1110.36|1109.86|0
1675081500000|2023-01-30 12:25:00|1110.46|1109.96|1110.66|1110.16|1110.66|1110.16|1110.26|1109.76|0
1675081800000|2023-01-30 12:30:00|1110.76|1110.26|1111.51|1111.01|1111.56|1111.06|1110.36|1109.86|1
1675082100000|2023-01-30 12:35:00|1111.46|1110.96|1110.76|1110.26|1111.51|1111.01|1110.66|1110.16|0
1675082400000|2023-01-30 12:40:00|1110.77|1110.27|1110.62|1110.12|1110.77|1110.27|1110.27|1109.77|0
1675082700000|2023-01-30 12:45:00|1110.57|1110.07|1109.87|1109.37|1110.62|1110.12|1109.82|1109.32|0
1675083000000|2023-01-30 12:50:00|1109.82|1109.32|1109.72|1109.22|1110.07|1109.57|1109.67|1109.17|0
1675083300000|2023-01-30 12:55:00|1109.77|1109.27|1108.77|1108.27|1110.02|1109.52|1108.77|1108.27|0
1675083600000|2023-01-30 13:00:00|1108.67|1108.17|1107.82|1107.32|1108.97|1108.47|1107.72|1107.22|0
1675083900000|2023-01-30 13:05:00|1107.77|1107.27|1108.22|1107.72|1108.42|1107.92|1107.77|1107.27|0
1675084200000|2023-01-30 13:10:00|1108.27|1107.77|1108.92|1108.42|1108.92|1108.42|1108.17|1107.67|0
1675084500000|2023-01-30 13:15:00|1108.87|1108.37|1108.07|1107.57|1108.92|1108.42|1108.07|1107.57|0
1675084800000|2023-01-30 13:20:00|1108.12|1107.62|1108.52|1108.02|1108.57|1108.07|1108.07|1107.57|0
1675085100000|2023-01-30 13:25:00|1108.47|1107.97|1107.27|1106.77|1108.47|1107.97|1107.27|1106.77|0
1675085400000|2023-01-30 13:30:00|1107.32|1106.82|1106.92|1106.42|1107.42|1106.92|1106.67|1106.17|0
1675085700000|2023-01-30 13:35:00|1106.87|1106.37|1106.22|1105.72|1107.12|1106.62|1106.12|1105.62|0
1675086000000|2023-01-30 13:40:00|1106.17|1105.67|1105.97|1105.47|1106.17|1105.67|1105.57|1105.07|0
1675086300000|2023-01-30 13:45:00|1106.02|1105.52|1106.47|1105.97|1106.62|1106.12|1105.72|1105.22|8
1675086600000|2023-01-30 13:50:00|1106.42|1105.92|1106.17|1105.67|1106.47|1105.97|1105.72|1105.22|2
1675086900000|2023-01-30 13:55:00|1106.22|1105.72|1106.82|1106.32|1106.82|1106.32|1105.82|1105.32|0
1675087200000|2023-01-30 14:00:00|1106.77|1106.27|1106.92|1106.42|1107.12|1106.62|1106.72|1106.22|0
1675087500000|2023-01-30 14:05:00|1106.97|1106.47|1106.77|1106.27|1107.52|1107.02|1106.62|1106.12|0
1675087800000|2023-01-30 14:10:00|1106.72|1106.22|1106.72|1106.22|1107.17|1106.67|1106.67|1106.17|0
1675088100000|2023-01-30 14:15:00|1106.77|1106.27|1106.02|1105.52|1107.07|1106.57|1105.97|1105.47|0
1675088400000|2023-01-30 14:20:00|1106.07|1105.57|1105.97|1105.47|1106.52|1106.02|1105.97|1105.47|0
1675088700000|2023-01-30 14:25:00|1106.02|1105.52|1106.17|1105.67|1106.17|1105.67|1105.52|1105.02|1
1675089000000|2023-01-30 14:30:00|1106.22|1105.72|1107.47|1106.97|1107.47|1106.97|1105.97|1105.47|0
1675089300000|2023-01-30 14:35:00|1107.52|1107.02|1107.57|1107.07|1107.77|1107.27|1106.82|1106.32|24
1675089600000|2023-01-30 14:40:00|1107.47|1106.97|1107.07|1106.57|1108.02|1107.52|1106.37|1105.87|0
1675089900000|2023-01-30 14:45:00|1107.02|1106.52|1107.42|1106.92|1108.37|1107.87|1106.87|1106.37|0
1675090200000|2023-01-30 14:50:00|1107.37|1106.87|1107.17|1106.67|1107.92|1107.42|1106.72|1106.22|2
1675090500000|2023-01-30 14:55:00|1107.22|1106.72|1106.82|1106.32|1107.22|1106.72|1106.47|1105.97|0
1675090800000|2023-01-30 15:00:00|1106.77|1106.27|1107.97|1107.47|1108.27|1107.77|1106.47|1105.97|0
1675091100000|2023-01-30 15:05:00|1107.92|1107.42|1108.72|1108.22|1109.32|1108.82|1107.82|1107.32|0
1675091400000|2023-01-30 15:10:00|1108.56|1108.06|1107.26|1106.76|1108.76|1108.26|1107.16|1106.66|0
1675091700000|2023-01-30 15:15:00|1107.31|1106.81|1107.81|1105.31|1107.81|1107.11|1106.61|1105.31|21
1675092000000|2023-01-30 15:20:00|1107.82|1105.32|1107.17|1104.67|1108.24|1105.74|1107.17|1104.67|0
1675092300000|2023-01-30 15:25:00|1107.18|1104.68|1107.59|1105.09|1107.59|1105.09|1106.52|1104.02|308
1675092600000|2023-01-30 15:30:00|1107.39|1104.89|1106.94|1104.44|1107.6|1105.1|1106.72|1104.22|0
1675092900000|2023-01-30 15:35:00|1106.93|1104.43|1106.71|1104.21|1107.15|1104.65|1106.08|1103.58|0
1675093200000|2023-01-30 15:40:00|1106.7|1104.2|1106.47|1103.97|1106.71|1104.21|1106.26|1103.76|0
1675093500000|2023-01-30 15:45:00|1106.26|1103.76|1106.68|1104.18|1106.69|1104.19|1105.82|1103.32|0
1675093800000|2023-01-30 15:50:00|1106.58|1104.08|1106.88|1104.38|1107.11|1104.61|1106.25|1103.75|0
1675094100000|2023-01-30 15:55:00|1106.89|1104.39|1107.74|1105.24|1107.75|1105.25|1106.88|1104.38|0
1675094400000|2023-01-30 16:00:00|1107.53|1105.03|1107.74|1105.24|1108.17|1105.67|1107.53|1105.03|0
1675094700000|2023-01-30 16:05:00|1107.94|1105.44|1108.15|1105.65|1108.15|1105.65|1107.51|1105.01|0
1675095000000|2023-01-30 16:10:00|1108.16|1105.66|1108.59|1106.09|1109.02|1106.52|1108.15|1105.65|0
1675095300000|2023-01-30 16:15:00|1108.6|1106.1|1108.61|1106.11|1109.04|1106.54|1108.59|1106.09|0
1675095600000|2023-01-30 16:20:00|1108.62|1106.12|1108.17|1105.67|1108.62|1106.12|1107.74|1105.24|0
1675095900000|2023-01-30 16:25:00|1108.16|1105.66|1108.17|1105.67|1108.17|1105.67|1107.73|1105.23|0
1675096200000|2023-01-30 16:30:00|1108.18|1105.68|1107.97|1105.47|1108.61|1106.11|1107.97|1105.47|0
1675096500000|2023-01-30 16:35:00|1107.96|1105.46|1107.53|1105.03|1107.97|1105.47|1107.32|1104.82|0
1675096800000|2023-01-30 16:40:00|1107.54|1105.04|1107.32|1104.82|1107.54|1105.04|1107.11|1104.61|0
1675097100000|2023-01-30 16:45:00|1107.31|1104.81|1106.89|1104.39|1107.54|1105.04|1106.88|1104.38|0
1675097400000|2023-01-30 16:50:00|1106.9|1104.4|1106.67|1104.17|1107.11|1104.61|1106.67|1104.17|0
1675097700000|2023-01-30 16:55:00|1106.68|1104.18|1107.55|1105.05|1107.55|1105.05|1106.24|1103.74|0
1675098000000|2023-01-30 17:00:00|1107.34|1104.84|1107.55|1105.05|1107.76|1105.26|1107.33|1104.83|0
1675098300000|2023-01-30 17:05:00|1107.54|1105.04|1107.75|1105.25|1107.76|1105.26|1107.54|1105.04|0
1675098600000|2023-01-30 17:10:00|1107.55|1105.05|1107.77|1105.27|1107.77|1105.27|1107.34|1104.84|0
1675098900000|2023-01-30 17:15:00|1107.56|1105.06|1106.91|1104.41|1107.56|1105.06|1106.9|1104.4|0
1675099200000|2023-01-30 17:20:00|1106.9|1104.4|1107.11|1104.61|1107.12|1104.62|1106.89|1104.39|0
1675099500000|2023-01-30 17:25:00|1107.12|1104.62|1107.12|1104.62|1107.12|1104.62|1106.46|1103.96|0
1675099800000|2023-01-30 17:30:00|1107.11|1104.61|1106.9|1104.4|1107.33|1104.83|1106.89|1104.39|0
1675100100000|2023-01-30 17:35:00|1106.89|1104.39|1106.9|1104.4|1107.12|1104.62|1106.89|1104.39|0
1675100400000|2023-01-30 17:40:00|1106.89|1104.39|1106.9|1104.4|1107.12|1104.62|1106.89|1104.39|0
1675100700000|2023-01-30 17:45:00|1106.89|1104.39|1106.67|1104.17|1106.9|1104.4|1106.45|1103.95|0
1675101000000|2023-01-30 17:50:00|1106.46|1103.96|1106.66|1104.16|1106.88|1104.38|1106.24|1103.74|0
1675101300000|2023-01-30 17:55:00|1106.45|1103.95|1106.66|1104.16|1106.67|1104.17|1106.44|1103.94|0
1675101600000|2023-01-30 18:00:00|1106.65|1104.15|1106.45|1103.95|1106.65|1104.15|1106.22|1103.72|0
1675101900000|2023-01-30 18:05:00|1106.66|1104.16|1106.86|1104.36|1106.87|1104.37|1106.65|1104.15|0
1675102200000|2023-01-30 18:10:00|1106.87|1104.37|1107.08|1104.58|1107.08|1104.58|1106.86|1104.36|0
1675102500000|2023-01-30 18:15:00|1107.07|1104.57|1107.74|1105.24|1107.95|1105.45|1106.86|1104.36|0
1675102800000|2023-01-30 18:20:00|1107.95|1105.45|1107.95|1105.45|1107.95|1105.45|1107.73|1105.23|0
1675103100000|2023-01-30 18:25:00|1107.94|1105.44|1107.52|1105.02|1107.95|1105.45|1107.51|1105.01|0
1675103400000|2023-01-30 18:30:00|1107.51|1105.01|1106.87|1104.37|1107.51|1105.01|1106.66|1104.16|0
1675103700000|2023-01-30 18:35:00|1106.66|1104.16|1106.87|1104.37|1106.87|1104.37|1106.65|1104.15|0
1675104000000|2023-01-30 18:40:00|1106.86|1104.36|1106.65|1104.15|1106.87|1104.37|1106.22|1103.72|0
1675104300000|2023-01-30 18:45:00|1106.64|1104.14|1106.86|1104.36|1106.87|1104.37|1106.43|1103.93|0
1675104600000|2023-01-30 18:50:00|1106.87|1104.37|1106.86|1104.36|1107.07|1104.57|1106.64|1104.14|0
1675104900000|2023-01-30 18:55:00|1106.87|1104.37|1107.08|1104.58|1107.08|1104.58|1106.64|1104.14|0
1675105200000|2023-01-30 19:00:00|1107.07|1104.57|1107.29|1104.79|1107.3|1104.8|1106.86|1104.36|0
1675105500000|2023-01-30 19:05:00|1107.08|1104.58|1106.65|1104.15|1107.3|1104.8|1106.64|1104.14|0
1675105800000|2023-01-30 19:10:00|1106.85|1104.35|1106.85|1104.35|1106.87|1104.37|1106.43|1103.93|0
1675106100000|2023-01-30 19:15:00|1106.86|1104.36|1106.64|1104.14|1106.86|1104.36|1106.42|1103.92|0
1675106400000|2023-01-30 19:20:00|1106.63|1104.13|1106.63|1104.13|1106.85|1104.35|1106.62|1104.12|0
1675106700000|2023-01-30 19:25:00|1106.62|1104.12|1106.41|1103.91|1106.63|1104.13|1106.41|1103.91|0
1675107000000|2023-01-30 19:30:00|1106.42|1103.92|1106.62|1104.12|1106.63|1104.13|1106.41|1103.91|0
1675107300000|2023-01-30 19:35:00|1106.41|1103.91|1106.63|1104.13|1106.85|1104.35|1106.41|1103.91|0
1675107600000|2023-01-30 19:40:00|1106.62|1104.12|1106.41|1103.91|1106.63|1104.13|1106.19|1103.69|0
1675107900000|2023-01-30 19:45:00|1106.42|1103.92|1106.19|1103.69|1106.63|1104.13|1106.19|1103.69|0
1675108200000|2023-01-30 19:50:00|1106.18|1103.68|1106.19|1103.69|1106.19|1103.69|1105.76|1103.26|0
1675108500000|2023-01-30 19:55:00|1106.18|1103.68|1106.4|1103.9|1106.41|1103.91|1105.97|1103.47|0
1675108800000|2023-01-30 20:00:00|1106.41|1103.91|1106.63|1104.13|1106.84|1104.34|1106.19|1103.69|0
1675109100000|2023-01-30 20:05:00|1106.62|1104.12|1106.19|1103.69|1106.63|1104.13|1105.97|1103.47|0
1675109400000|2023-01-30 20:10:00|1106.18|1103.68|1105.97|1103.47|1106.41|1103.91|1105.97|1103.47|0
1675109700000|2023-01-30 20:15:00|1105.96|1103.46|1106.18|1103.68|1106.18|1103.68|1105.75|1103.25|0
1675110000000|2023-01-30 20:20:00|1106.17|1103.67|1105.74|1103.24|1106.18|1103.68|1105.54|1103.04|0
1675110300000|2023-01-30 20:25:00|1105.64|1103.14|1105.33|1102.83|1105.75|1103.25|1105.33|1102.83|0
1675110600000|2023-01-30 20:30:00|1105.32|1102.82|1105.98|1103.48|1105.98|1103.48|1105.12|1102.62|0
1675110900000|2023-01-30 20:35:00|1105.99|1103.49|1106.41|1103.91|1106.42|1103.92|1105.99|1103.49|0
1675111200000|2023-01-30 20:40:00|1106.42|1103.92|1106.19|1103.69|1106.42|1103.92|1105.98|1103.48|0
1675111500000|2023-01-30 20:45:00|1105.98|1103.48|1105.97|1103.47|1106.41|1103.91|1105.75|1103.25|0
1675111800000|2023-01-30 20:50:00|1105.76|1103.26|1105.96|1103.46|1106.61|1104.11|1105.74|1103.24|0
1675112100000|2023-01-30 20:55:00|1105.95|1103.45|1105.54|1103.04|1105.95|1103.45|1105.52|1103.02|0
1675112400000|2023-01-30 21:00:00|1105.62|1103.12|1106.47|1103.97|1106.71|1104.21|1105.62|1103.12|0
1675112700000|2023-01-30 21:05:00|1106.43|1103.93|1106.79|1104.29|1107.03|1104.53|1106.43|1103.93|0
1675113000000|2023-01-30 21:10:00|1106.8|1104.3|1106.6|1104.1|1106.94|1104.44|1106.56|1104.06|0
1675113300000|2023-01-30 21:15:00|1106.62|1104.12|1106.71|1104.21|1106.75|1104.25|1106.37|1103.87|0
1675113600000|2023-01-30 21:20:00|1106.79|1104.29|1106.94|1104.44|1106.99|1104.49|1106.75|1104.25|0
1675113900000|2023-01-30 21:25:00|1106.88|1104.38|1107.01|1104.51|1107.18|1104.68|1106.88|1104.38|0
1675114200000|2023-01-30 21:30:00|1106.99|1104.49|1106.84|1104.34|1107.11|1104.61|1106.84|1104.34|0
1675114500000|2023-01-30 21:35:00|1106.94|1104.44|1106.88|1104.38|1106.99|1104.49|1106.79|1104.29|0
1675114800000|2023-01-30 21:40:00|1106.84|1104.34|1106.88|1104.38|1106.94|1104.44|1106.79|1104.29|0
1675115100000|2023-01-30 21:45:00|1106.99|1104.49|1106.56|1104.06|1106.99|1104.49|1106.52|1104.02|0
1675115400000|2023-01-30 21:50:00|1106.6|1104.1|1106.79|1104.29|1106.84|1104.34|1106.56|1104.06|0
1675115700000|2023-01-30 21:55:00|1106.75|1104.25|1106.9|1104.4|1106.96|1104.46|1106.75|1104.25|0
1675116000000|2023-01-30 22:00:00|1106.86|1104.36|1106.86|1104.36|1106.96|1104.46|1106.84|1104.34|0
1675116300000|2023-01-30 22:05:00|1106.88|1104.38|1106.84|1104.34|1106.9|1104.4|1106.84|1104.34|0
1675116600000|2023-01-30 22:10:00|1106.86|1104.36|1106.84|1104.34|1106.86|1104.36|1106.82|1104.32|0
1675116900000|2023-01-30 22:15:00|1106.86|1104.36|1106.84|1104.34|1106.86|1104.36|1106.84|1104.34|0
1675117200000|2023-01-30 22:20:00|1106.82|1104.32|1104.82|1102.32|1106.82|1104.32|1104.77|1102.27|0
1675117500000|2023-01-30 22:25:00|1104.81|1102.31|1104.79|1102.29|1104.81|1102.31|1104.77|1102.27|0
1675117800000|2023-01-30 22:30:00|1104.77|1102.27|1104.77|1102.27|1104.77|1102.27|1104.77|1102.27|0
1675118100000|2023-01-30 22:35:00|1104.75|1102.25|1104.73|1102.23|1104.75|1102.25|1104.73|1102.23|0
1675118400000|2023-01-30 22:40:00|1104.71|1102.21|1104.71|1102.21|1104.71|1102.21|1104.69|1102.19|0
1675118700000|2023-01-30 22:45:00|1104.69|1102.19|1104.65|1102.15|1104.69|1102.19|1104.65|1102.15|0
1675119000000|2023-01-30 22:50:00|1104.64|1102.14|1104.56|1102.06|1104.67|1102.17|1104.56|1102.06|0
1675119300000|2023-01-30 22:55:00|1104.54|1102.04|1104.79|1102.29|1104.79|1102.29|1104.54|1102.04|0
1675119600000|2023-01-30 23:00:00|1104.77|1102.27|1104.79|1102.29|1105.11|1102.61|1104.62|1102.12|0
1675119900000|2023-01-30 23:05:00|1104.8|1102.3|1104.6|1102.1|1104.88|1102.38|1104.37|1101.87|0
1675120200000|2023-01-30 23:10:00|1104.67|1102.17|1104.71|1102.21|1104.75|1102.25|1104.5|1102|0
1675120500000|2023-01-30 23:15:00|1104.75|1102.25|1104.75|1102.25|1104.79|1102.29|1104.67|1102.17|0
1675120800000|2023-01-30 23:20:00|1104.79|1102.29|1105.03|1102.53|1105.03|1102.53|1104.79|1102.29|0
1675121100000|2023-01-30 23:25:00|1104.99|1102.49|1105.03|1102.53|1105.07|1102.57|1104.82|1102.32|0
1675121400000|2023-01-30 23:30:00|1105.07|1102.57|1105.07|1102.57|1105.11|1102.61|1104.86|1102.36|0
1675121700000|2023-01-30 23:35:00|1105.03|1102.53|1105.35|1102.85|1105.43|1102.93|1105.03|1102.53|0
1675122000000|2023-01-30 23:40:00|1105.41|1102.91|1105.41|1102.91|1105.54|1103.04|1105.41|1102.91|0
1675122300000|2023-01-30 23:45:00|1105.46|1102.96|1105.22|1102.72|1105.54|1103.04|1105.18|1102.68|0
1675122600000|2023-01-30 23:50:00|1105.26|1102.76|1105.41|1102.91|1105.5|1103|1105.18|1102.68|0
1675122900000|2023-01-30 23:55:00|1105.46|1102.96|1105.58|1103.08|1105.58|1103.08|1105.41|1102.91|0
1675123200000|2023-01-31 00:00:00|1105.65|1103.15|1105.05|1102.55|1105.65|1103.15|1104.99|1102.49|0
1675123500000|2023-01-31 00:05:00|1105.03|1102.53|1105.07|1102.57|1105.22|1102.72|1104.84|1102.34|0
1675123800000|2023-01-31 00:10:00|1105.03|1102.53|1104.88|1102.38|1105.22|1102.72|1104.88|1102.38|0
1675124100000|2023-01-31 00:15:00|1104.84|1102.34|1104.4|1101.9|1104.84|1102.34|1104.19|1101.69|0
1675124400000|2023-01-31 00:20:00|1104.3|1101.8|1104.19|1101.69|1104.3|1101.8|1103.99|1101.49|0
1675124700000|2023-01-31 00:25:00|1104.2|1101.7|1104.51|1102.01|1104.62|1102.12|1104.19|1101.69|0
1675125000000|2023-01-31 00:30:00|1104.41|1101.91|1105.24|1102.74|1105.25|1102.75|1104.41|1101.91|0
1675125300000|2023-01-31 00:35:00|1105.14|1102.64|1104.83|1102.33|1105.14|1102.64|1104.62|1102.12|0
1675125600000|2023-01-31 00:40:00|1104.72|1102.22|1104.82|1102.32|1105.03|1102.53|1104.4|1101.9|0
1675125900000|2023-01-31 00:45:00|1105.03|1102.53|1105.03|1102.53|1105.03|1102.53|1104.82|1102.32|0
1675126200000|2023-01-31 00:50:00|1104.82|1102.32|1104.82|1102.32|1105.03|1102.53|1104.82|1102.32|0
1675126500000|2023-01-31 00:55:00|1104.83|1102.33|1104.83|1102.33|1105.03|1102.53|1104.82|1102.32|0
1675126800000|2023-01-31 01:00:00|1104.82|1102.32|1104.62|1102.12|1104.83|1102.33|1104.52|1102.02|0
1675127100000|2023-01-31 01:05:00|1104.52|1102.02|1104.2|1101.7|1104.52|1102.02|1104.2|1101.7|0
1675127400000|2023-01-31 01:10:00|1104.41|1101.91|1104.2|1101.7|1104.42|1101.92|1104.2|1101.7|0
1675127700000|2023-01-31 01:15:00|1104.41|1101.91|1104.2|1101.7|1104.41|1101.91|1104.2|1101.7|0
1675128000000|2023-01-31 01:20:00|1104.4|1101.9|1104.19|1101.69|1104.4|1101.9|1103.98|1101.48|0
1675128300000|2023-01-31 01:25:00|1104.18|1101.68|1103.97|1101.47|1104.19|1101.69|1103.97|1101.47|0
1675128600000|2023-01-31 01:30:00|1103.98|1101.48|1103.87|1101.37|1104.19|1101.69|1103.76|1101.26|0
1675128900000|2023-01-31 01:35:00|1103.97|1101.47|1104.62|1102.12|1104.83|1102.33|1103.87|1101.37|0
1675129200000|2023-01-31 01:40:00|1104.83|1102.33|1104.62|1102.12|1104.84|1102.34|1104.62|1102.12|0
1675129500000|2023-01-31 01:45:00|1104.83|1102.33|1104.62|1102.12|1104.83|1102.33|1104.62|1102.12|0
1675129800000|2023-01-31 01:50:00|1104.41|1101.91|1104.51|1102.01|1104.62|1102.12|1104.41|1101.91|0
1675130100000|2023-01-31 01:55:00|1104.52|1102.02|1104.2|1101.7|1104.62|1102.12|1104.2|1101.7|0
1675130400000|2023-01-31 02:00:00|1104.31|1101.81|1103.99|1101.49|1104.41|1101.91|1103.99|1101.49|0
1675130700000|2023-01-31 02:05:00|1104.1|1101.6|1103.99|1101.49|1104.2|1101.7|1103.99|1101.49|0
1675131000000|2023-01-31 02:10:00|1104.1|1101.6|1104|1101.5|1104.2|1101.7|1103.99|1101.49|0
1675131300000|2023-01-31 02:15:00|1104.2|1101.7|1104.42|1101.92|1104.42|1101.92|1104|1101.5|0
1675131600000|2023-01-31 02:20:00|1104.41|1101.91|1104.41|1101.91|1104.62|1102.12|1104.41|1101.91|0
1675131900000|2023-01-31 02:25:00|1104.42|1101.92|1104.2|1101.7|1104.62|1102.12|1104.2|1101.7|0
1675132500000|2023-01-31 02:35:00|1103.99|1101.49|1103.99|1101.49|1103.99|1101.49|1103.99|1101.49|0
1675132800000|2023-01-31 02:40:00|1103.78|1101.28|1103.77|1101.27|1103.78|1101.28|1103.77|1101.27|0
1675133100000|2023-01-31 02:45:00|1103.78|1101.28|1103.99|1101.49|1103.99|1101.49|1103.77|1101.27|0
1675133400000|2023-01-31 02:50:00|1103.78|1101.28|1103.36|1100.86|1103.99|1101.49|1103.15|1100.65|0
1675133700000|2023-01-31 02:55:00|1103.57|1101.07|1103.57|1101.07|1103.57|1101.07|1103.36|1100.86|0
1675134000000|2023-01-31 03:00:00|1103.67|1101.17|1103.36|1100.86|1103.67|1101.17|1103.15|1100.65|0
1675134300000|2023-01-31 03:05:00|1103.15|1100.65|1103.36|1100.86|1103.36|1100.86|1103.15|1100.65|0
1675134600000|2023-01-31 03:10:00|1103.57|1101.07|1103.15|1100.65|1103.57|1101.07|1103.15|1100.65|0
1675134900000|2023-01-31 03:15:00|1103.14|1100.64|1102.93|1100.43|1103.15|1100.65|1102.93|1100.43|0
1675135200000|2023-01-31 03:20:00|1102.94|1100.44|1102.51|1100.01|1102.94|1100.44|1102.51|1100.01|0
1675135500000|2023-01-31 03:25:00|1102.31|1099.81|1102.09|1099.59|1102.51|1100.01|1102.09|1099.59|0
1675135800000|2023-01-31 03:30:00|1102.3|1099.8|1102.09|1099.59|1102.3|1099.8|1102.09|1099.59|0
1675136100000|2023-01-31 03:35:00|1102.08|1099.58|1101.87|1099.37|1102.09|1099.59|1101.65|1099.15|0
1675136400000|2023-01-31 03:40:00|1101.86|1099.36|1101.45|1098.95|1102.08|1099.58|1101.24|1098.74|0
1675136700000|2023-01-31 03:45:00|1101.44|1098.94|1101.25|1098.75|1101.65|1099.15|1101.24|1098.74|0
1675137000000|2023-01-31 03:50:00|1101.35|1098.85|1101.45|1098.95|1101.67|1099.17|1101.35|1098.85|0
1675137300000|2023-01-31 03:55:00|1101.24|1098.74|1101.24|1098.74|1101.24|1098.74|1101.03|1098.53|0
1675137600000|2023-01-31 04:00:00|1101.14|1098.64|1101.24|1098.74|1101.35|1098.85|1101.03|1098.53|0
1675137900000|2023-01-31 04:05:00|1101.04|1098.54|1101.03|1098.53|1101.14|1098.64|1100.82|1098.32|0
1675138200000|2023-01-31 04:10:00|1101.24|1098.74|1101.44|1098.94|1101.45|1098.95|1101.24|1098.74|0
1675138500000|2023-01-31 04:15:00|1101.45|1098.95|1101.45|1098.95|1101.66|1099.16|1101.44|1098.94|0
1675138800000|2023-01-31 04:20:00|1101.66|1099.16|1101.45|1098.95|1101.66|1099.16|1101.45|1098.95|0
1675139100000|2023-01-31 04:25:00|1101.46|1098.96|1101.45|1098.95|1101.66|1099.16|1101.45|1098.95|0
1675139400000|2023-01-31 04:30:00|1101.66|1099.16|1101.45|1098.95|1101.66|1099.16|1101.45|1098.95|0
1675139700000|2023-01-31 04:35:00|1101.44|1098.94|1101.45|1098.95|1101.45|1098.95|1101.44|1098.94|0
1675140000000|2023-01-31 04:40:00|1101.56|1099.06|1101.45|1098.95|1101.66|1099.16|1101.45|1098.95|0
1675140300000|2023-01-31 04:45:00|1101.46|1098.96|1101.45|1098.95|1101.66|1099.16|1101.45|1098.95|0
1675140600000|2023-01-31 04:50:00|1101.66|1099.16|1101.66|1099.16|1101.66|1099.16|1101.66|1099.16|0
1675140900000|2023-01-31 04:55:00|1101.87|1099.37|1101.67|1099.17|1101.87|1099.37|1101.56|1099.06|0
1675141200000|2023-01-31 05:00:00|1101.66|1099.16|1101.88|1099.38|1101.88|1099.38|1101.66|1099.16|0
1675141500000|2023-01-31 05:05:00|1101.87|1099.37|1101.87|1099.37|1102.08|1099.58|1101.66|1099.16|0
1675141800000|2023-01-31 05:10:00|1102.08|1099.58|1102.5|1100|1102.5|1100|1102.08|1099.58|0
1675142100000|2023-01-31 05:15:00|1102.29|1099.79|1102.3|1099.8|1102.4|1099.9|1102.09|1099.59|0
1675142400000|2023-01-31 05:20:00|1102.29|1099.79|1102.51|1100.01|1102.51|1100.01|1102.29|1099.79|0
1675142700000|2023-01-31 05:25:00|1102.5|1100|1102.3|1099.8|1102.51|1100.01|1102.3|1099.8|0
1675143000000|2023-01-31 05:30:00|1102.4|1099.9|1102.09|1099.59|1102.4|1099.9|1102.09|1099.59|0
1675143300000|2023-01-31 05:35:00|1102.08|1099.58|1102.3|1099.8|1102.3|1099.8|1102.08|1099.58|0
1675143600000|2023-01-31 05:40:00|1102.29|1099.79|1102.19|1099.69|1102.3|1099.8|1102.08|1099.58|0
1675143900000|2023-01-31 05:45:00|1102.08|1099.58|1101.66|1099.16|1102.19|1099.69|1101.66|1099.16|0
1675144200000|2023-01-31 05:50:00|1101.45|1098.95|1101.24|1098.74|1101.45|1098.95|1101.03|1098.53|0
1675144500000|2023-01-31 05:55:00|1101.14|1098.64|1101.24|1098.74|1101.25|1098.75|1101.03|1098.53|0
1675144800000|2023-01-31 06:00:00|1101.03|1098.53|1101.25|1098.75|1101.25|1098.75|1101.03|1098.53|0
1675145100000|2023-01-31 06:05:00|1101.04|1098.54|1101.04|1098.54|1101.04|1098.54|1100.83|1098.33|0
1675145400000|2023-01-31 06:10:00|1101.05|1098.55|1101.25|1098.75|1101.26|1098.76|1101.04|1098.54|0
1675145700000|2023-01-31 06:15:00|1101.26|1098.76|1101.88|1099.38|1101.88|1099.38|1101.26|1098.76|0
1675146000000|2023-01-31 06:20:00|1101.98|1099.48|1101.67|1099.17|1102.09|1099.59|1101.67|1099.17|0
1675146300000|2023-01-31 06:25:00|1101.78|1099.28|1101.88|1099.38|1101.88|1099.38|1101.67|1099.17|0
1675146600000|2023-01-31 06:30:00|1101.67|1099.17|1101.66|1099.16|1101.88|1099.38|1101.66|1099.16|0
1675146900000|2023-01-31 06:35:00|1101.67|1099.17|1101.66|1099.16|1101.67|1099.17|1101.66|1099.16|0
1675147200000|2023-01-31 06:40:00|1101.77|1099.27|1101.88|1099.38|1101.88|1099.38|1101.77|1099.27|0
1675147500000|2023-01-31 06:45:00|1102.09|1099.59|1101.46|1098.96|1102.09|1099.59|1101.46|1098.96|0
1675147800000|2023-01-31 06:50:00|1101.67|1099.17|1102.09|1099.59|1102.09|1099.59|1101.67|1099.17|0
1675148100000|2023-01-31 06:55:00|1102.19|1099.69|1102.09|1099.59|1102.3|1099.8|1102.08|1099.58|0
1675148400000|2023-01-31 07:00:00|1102.08|1099.58|1102.72|1100.22|1102.93|1100.43|1101.67|1099.17|0
1675148700000|2023-01-31 07:05:00|1102.93|1100.43|1102.71|1100.21|1103.14|1100.64|1102.71|1100.21|0
1675149000000|2023-01-31 07:10:00|1102.91|1100.41|1102.7|1100.2|1102.92|1100.42|1102.49|1099.99|0
1675149300000|2023-01-31 07:15:00|1102.59|1100.09|1103.11|1100.61|1103.12|1100.62|1102.59|1100.09|0
1675149600000|2023-01-31 07:20:00|1103.12|1100.62|1102.69|1100.19|1103.12|1100.62|1102.48|1099.98|0
1675149900000|2023-01-31 07:25:00|1102.48|1099.98|1102.49|1099.99|1102.49|1099.99|1102.28|1099.78|0
1675150200000|2023-01-31 07:30:00|1102.7|1100.2|1102.71|1100.21|1102.71|1100.21|1102.49|1099.99|0
1675150500000|2023-01-31 07:35:00|1102.92|1100.42|1102.92|1100.42|1102.92|1100.42|1102.71|1100.21|0
1675150800000|2023-01-31 07:40:00|1102.71|1100.21|1102.71|1100.21|1102.71|1100.21|1102.71|1100.21|0
1675151100000|2023-01-31 07:45:00|1102.92|1100.42|1104.4|1101.9|1104.41|1101.91|1102.92|1100.42|0
1675151400000|2023-01-31 07:50:00|1104.41|1101.91|1104.21|1101.71|1104.62|1102.12|1103.99|1101.49|0
1675151700000|2023-01-31 07:55:00|1104.2|1101.7|1104.2|1101.7|1104.21|1101.71|1103.78|1101.28|0
1675152000000|2023-01-31 08:00:00|1104.21|1101.71|1107.36|1106.86|1107.36|1106.86|1103.79|1101.29|0
1675152300000|2023-01-31 08:05:00|1107.46|1106.96|1106.86|1106.36|1107.71|1107.21|1105.81|1105.31|0
1675152600000|2023-01-31 08:10:00|1106.71|1106.21|1108.06|1107.56|1109.16|1108.66|1106.71|1106.21|0
1675152900000|2023-01-31 08:15:00|1107.96|1107.46|1107.16|1106.66|1109.71|1109.21|1107.06|1106.56|0
1675153200000|2023-01-31 08:20:00|1107.06|1106.56|1105.46|1104.96|1107.21|1106.71|1104.71|1104.21|0
1675153500000|2023-01-31 08:25:00|1105.36|1104.86|1105.66|1105.16|1105.96|1105.46|1104.56|1104.06|0
1675153800000|2023-01-31 08:30:00|1105.71|1105.21|1106.36|1105.86|1106.36|1105.86|1104.56|1104.06|0
1675154100000|2023-01-31 08:35:00|1106.16|1105.66|1106.36|1105.86|1106.56|1106.06|1105.36|1104.86|0
1675154400000|2023-01-31 08:40:00|1106.31|1105.81|1105.26|1104.76|1106.51|1106.01|1105.16|1104.66|0
1675154700000|2023-01-31 08:45:00|1105.21|1104.71|1104.71|1104.21|1105.31|1104.81|1104.16|1103.66|0
1675155000000|2023-01-31 08:50:00|1105.01|1104.51|1104.51|1104.01|1105.01|1104.51|1103.91|1103.41|0
1675155300000|2023-01-31 08:55:00|1104.56|1104.06|1105.41|1104.91|1105.76|1105.26|1104.56|1104.06|0
1675155600000|2023-01-31 09:00:00|1105.46|1104.96|1104.86|1104.36|1105.51|1105.01|1104.76|1104.26|0
1675155900000|2023-01-31 09:05:00|1104.81|1104.31|1104.06|1103.56|1104.81|1104.31|1103.51|1103.01|0
1675156200000|2023-01-31 09:10:00|1104.11|1103.61|1105.11|1104.61|1105.16|1104.66|1103.91|1103.41|0
1675156500000|2023-01-31 09:15:00|1105.06|1104.56|1105.11|1104.61|1105.81|1105.31|1104.56|1104.06|0
1675156800000|2023-01-31 09:20:00|1105.06|1104.56|1104.51|1104.01|1105.06|1104.56|1104.51|1104.01|0
1675157100000|2023-01-31 09:25:00|1104.41|1103.91|1103.86|1103.36|1104.56|1104.06|1103.81|1103.31|0
1675157400000|2023-01-31 09:30:00|1103.81|1103.31|1102.91|1102.41|1103.91|1103.41|1102.86|1102.36|0
1675157700000|2023-01-31 09:35:00|1102.81|1102.31|1103.06|1102.56|1103.96|1103.46|1102.81|1102.31|5
1675158000000|2023-01-31 09:40:00|1102.96|1102.46|1102.66|1102.16|1103.21|1102.71|1102.66|1102.16|0
1675158300000|2023-01-31 09:45:00|1102.61|1102.11|1101.46|1100.96|1102.91|1102.41|1101.41|1100.91|0
1675158600000|2023-01-31 09:50:00|1101.51|1101.01|1100.81|1100.31|1101.51|1101.01|1100.46|1099.96|1
1675158900000|2023-01-31 09:55:00|1100.86|1100.36|1101.16|1100.66|1101.16|1100.66|1100.46|1099.96|0
1675159200000|2023-01-31 10:00:00|1101.11|1100.61|1099.76|1099.26|1101.41|1100.91|1099.66|1099.16|0
1675159500000|2023-01-31 10:05:00|1099.71|1099.21|1099.91|1099.41|1100.06|1099.56|1099.31|1098.81|0
1675159800000|2023-01-31 10:10:00|1099.96|1099.46|1099.41|1098.91|1099.96|1099.46|1099.26|1098.76|0
1675160100000|2023-01-31 10:15:00|1099.46|1098.96|1100.91|1100.41|1101.01|1100.51|1099.46|1098.96|0
1675160400000|2023-01-31 10:20:00|1100.86|1100.36|1100.76|1100.26|1101.16|1100.66|1100.46|1099.96|0
1675160700000|2023-01-31 10:25:00|1100.66|1100.16|1101.51|1101.01|1101.71|1101.21|1100.66|1100.16|0
1675161000000|2023-01-31 10:30:00|1101.46|1100.96|1100.81|1100.31|1101.66|1101.16|1100.76|1100.26|0
1675161300000|2023-01-31 10:35:00|1100.76|1100.26|1100.26|1099.76|1100.81|1100.31|1100.26|1099.76|0
1675161600000|2023-01-31 10:40:00|1100.16|1099.66|1101.36|1100.86|1101.36|1100.86|1100.16|1099.66|0
1675161900000|2023-01-31 10:45:00|1101.31|1100.81|1101.71|1101.21|1101.71|1101.21|1100.86|1100.36|0
1675162200000|2023-01-31 10:50:00|1101.81|1101.31|1101.86|1101.36|1101.96|1101.46|1101.41|1100.91|0
1675162500000|2023-01-31 10:55:00|1101.96|1101.46|1101.56|1101.06|1101.96|1101.46|1101.26|1100.76|0
1675162800000|2023-01-31 11:00:00|1101.51|1101.01|1101.81|1101.31|1101.86|1101.36|1101.46|1100.96|0
1675163100000|2023-01-31 11:05:00|1101.86|1101.36|1101.96|1101.46|1102.06|1101.56|1101.66|1101.16|0
1675163400000|2023-01-31 11:10:00|1102.06|1101.56|1102.51|1102.01|1102.56|1102.06|1102.01|1101.51|0
1675163700000|2023-01-31 11:15:00|1102.56|1102.06|1102.46|1101.96|1102.91|1102.41|1102.36|1101.86|0
1675164000000|2023-01-31 11:20:00|1102.41|1101.91|1102.31|1101.81|1102.46|1101.96|1101.96|1101.46|0
1675164300000|2023-01-31 11:25:00|1102.36|1101.86|1102.21|1101.71|1103.06|1102.56|1102.21|1101.71|5
1675164600000|2023-01-31 11:30:00|1102.16|1101.66|1102.01|1101.51|1102.16|1101.66|1101.76|1101.26|0
1675164900000|2023-01-31 11:35:00|1101.96|1101.46|1102.81|1102.31|1102.86|1102.36|1101.76|1101.26|0
1675165200000|2023-01-31 11:40:00|1102.76|1102.26|1102.61|1102.11|1102.91|1102.41|1102.26|1101.76|0
1675165500000|2023-01-31 11:45:00|1102.56|1102.06|1102.21|1101.71|1102.56|1102.06|1101.96|1101.46|0
1675165800000|2023-01-31 11:50:00|1102.16|1101.66|1102.31|1101.81|1102.61|1102.11|1101.96|1101.46|0
1675166100000|2023-01-31 11:55:00|1102.26|1101.76|1102.76|1102.26|1102.91|1102.41|1102.26|1101.76|0
1675166400000|2023-01-31 12:00:00|1102.81|1102.31|1102.56|1102.06|1103.01|1102.51|1102.46|1101.96|0
1675166700000|2023-01-31 12:05:00|1102.61|1102.11|1102.61|1102.11|1102.71|1102.21|1102.36|1101.86|0
1675167000000|2023-01-31 12:10:00|1102.56|1102.06|1102.66|1102.16|1102.91|1102.41|1102.46|1101.96|0
1675167300000|2023-01-31 12:15:00|1102.71|1102.21|1103.31|1102.81|1103.36|1102.86|1102.51|1102.01|0
1675167600000|2023-01-31 12:20:00|1103.26|1102.76|1103.06|1102.56|1103.51|1103.01|1102.86|1102.36|0
1675167900000|2023-01-31 12:25:00|1102.96|1102.46|1104.06|1103.56|1104.06|1103.56|1102.96|1102.46|37
1675168200000|2023-01-31 12:30:00|1104.01|1103.51|1103.86|1103.36|1104.51|1104.01|1103.81|1103.31|3
1675168500000|2023-01-31 12:35:00|1103.81|1103.31|1103.96|1103.46|1104.41|1103.91|1103.71|1103.21|0
1675168800000|2023-01-31 12:40:00|1103.85|1103.35|1104.2|1103.7|1104.35|1103.85|1103.85|1103.35|0
1675169100000|2023-01-31 12:45:00|1104.25|1103.75|1105|1104.5|1105|1104.5|1104.2|1103.7|0
1675169400000|2023-01-31 12:50:00|1104.95|1104.45|1104.75|1104.25|1105.25|1104.75|1104.6|1104.1|0
1675169700000|2023-01-31 12:55:00|1104.8|1104.3|1105.05|1104.55|1105.35|1104.85|1104.8|1104.3|0
1675170000000|2023-01-31 13:00:00|1105.1|1104.6|1104.7|1104.2|1105.15|1104.65|1104.6|1104.1|0
1675170300000|2023-01-31 13:05:00|1104.75|1104.25|1105.75|1105.25|1106|1105.5|1104.75|1104.25|0
1675170600000|2023-01-31 13:10:00|1105.8|1105.3|1106.75|1106.25|1106.75|1106.25|1105.8|1105.3|2
1675170900000|2023-01-31 13:15:00|1106.7|1106.2|1106.75|1106.25|1106.75|1106.25|1106.45|1105.95|0
1675171200000|2023-01-31 13:20:00|1106.7|1106.2|1106.6|1106.1|1106.8|1106.3|1106.2|1105.7|0
1675171500000|2023-01-31 13:25:00|1106.65|1106.15|1105.9|1105.4|1106.95|1106.45|1105.85|1105.35|0
1675171800000|2023-01-31 13:30:00|1105.85|1105.35|1106.35|1105.85|1106.4|1105.9|1105.7|1105.2|1
1675172100000|2023-01-31 13:35:00|1106.4|1105.9|1105.65|1105.15|1107.05|1106.55|1105.6|1105.1|1
1675172400000|2023-01-31 13:40:00|1105.6|1105.1|1105.75|1105.25|1105.9|1105.4|1105.4|1104.9|5
1675172700000|2023-01-31 13:45:00|1105.8|1105.3|1105.7|1105.2|1106|1105.5|1105.45|1104.95|9
1675173000000|2023-01-31 13:50:00|1105.65|1105.15|1106.25|1105.75|1107.05|1106.55|1105.6|1105.1|18
1675173300000|2023-01-31 13:55:00|1106.3|1105.8|1105.85|1105.35|1106.35|1105.85|1105.6|1105.1|1
1675173600000|2023-01-31 14:00:00|1105.8|1105.3|1103.55|1103.05|1105.8|1105.3|1103.55|1103.05|20
1675173900000|2023-01-31 14:05:00|1103.5|1103|1104.55|1104.05|1104.65|1104.15|1103.05|1102.55|11
1675174200000|2023-01-31 14:10:00|1104.5|1104|1104.8|1104.3|1104.85|1104.35|1104.2|1103.7|3
1675174500000|2023-01-31 14:15:00|1104.75|1104.25|1103.75|1103.25|1104.8|1104.3|1103.45|1102.95|32
1675174800000|2023-01-31 14:20:00|1103.7|1103.2|1104.45|1103.95|1104.65|1104.15|1103.55|1103.05|2
1675175100000|2023-01-31 14:25:00|1104.35|1103.85|1103.45|1102.95|1104.65|1104.15|1103.35|1102.85|0
1675175400000|2023-01-31 14:30:00|1103.4|1102.9|1102.55|1102.05|1103.75|1103.25|1102.45|1101.95|10
1675175700000|2023-01-31 14:35:00|1102.5|1102|1102.95|1102.45|1103|1102.5|1101.2|1100.7|19
1675176000000|2023-01-31 14:40:00|1103.05|1102.55|1102.3|1101.8|1103.3|1102.8|1101.8|1101.3|0
1675176300000|2023-01-31 14:45:00|1102.45|1101.95|1103.65|1103.15|1103.85|1103.35|1102|1101.5|0
1675176600000|2023-01-31 14:50:00|1103.7|1103.2|1104.45|1103.95|1105.2|1104.7|1103.7|1103.2|0
1675176900000|2023-01-31 14:55:00|1104.4|1103.9|1103.75|1103.25|1105.5|1105|1103.5|1103|0
1675177200000|2023-01-31 15:00:00|1103.8|1103.3|1103.3|1102.8|1103.95|1103.45|1102.8|1102.3|0
1675177500000|2023-01-31 15:05:00|1103.25|1102.75|1103.95|1103.45|1104.5|1104|1103.25|1102.75|0
1675177800000|2023-01-31 15:10:00|1104.06|1103.56|1105.21|1104.71|1105.21|1104.71|1103.96|1103.46|0
1675178100000|2023-01-31 15:15:00|1105.16|1104.66|1107.32|1104.82|1107.32|1105.96|1105.16|1104.66|9
1675178400000|2023-01-31 15:20:00|1107.11|1104.61|1107.11|1104.61|1107.54|1105.04|1106.68|1104.18|0
1675178700000|2023-01-31 15:25:00|1107.1|1104.6|1107.34|1104.84|1107.55|1105.05|1106.26|1103.76|198
1675179000000|2023-01-31 15:30:00|1107.55|1105.05|1107.55|1105.05|1107.97|1105.47|1107.34|1104.84|0
1675179300000|2023-01-31 15:35:00|1107.76|1105.26|1107.54|1105.04|1107.76|1105.26|1107.33|1104.83|0
1675179600000|2023-01-31 15:40:00|1107.53|1105.03|1107.55|1105.05|1107.56|1105.06|1107.13|1104.63|0
1675179900000|2023-01-31 15:45:00|1107.56|1105.06|1107.56|1105.06|1107.77|1105.27|1107.34|1104.84|0
1675180200000|2023-01-31 15:50:00|1107.57|1105.07|1107.55|1105.05|1107.79|1105.29|1107.33|1104.83|0
1675180500000|2023-01-31 15:55:00|1107.54|1105.04|1107.77|1105.27|1107.77|1105.27|1107.54|1105.04|0
1675180800000|2023-01-31 16:00:00|1107.78|1105.28|1108.61|1106.11|1108.82|1106.32|1107.78|1105.28|0
1675181100000|2023-01-31 16:05:00|1108.4|1105.9|1108.6|1106.1|1108.61|1106.11|1108.39|1105.89|0
1675181400000|2023-01-31 16:10:00|1108.59|1106.09|1108.38|1105.88|1108.8|1106.3|1108.17|1105.67|0
1675181700000|2023-01-31 16:15:00|1108.39|1105.89|1108.38|1105.88|1108.81|1106.31|1108.17|1105.67|0
1675182000000|2023-01-31 16:20:00|1108.39|1105.89|1108.6|1106.1|1108.81|1106.31|1108.38|1105.88|0
1675182300000|2023-01-31 16:25:00|1108.59|1106.09|1108.4|1105.9|1108.82|1106.32|1108.18|1105.68|0
1675182600000|2023-01-31 16:30:00|1108.19|1105.69|1108.19|1105.69|1108.83|1106.33|1108.19|1105.69|0
1675182900000|2023-01-31 16:35:00|1108.2|1105.7|1108.6|1106.1|1108.83|1106.33|1107.99|1105.49|0
1675183200000|2023-01-31 16:40:00|1108.61|1106.11|1108.39|1105.89|1109.03|1106.53|1108.39|1105.89|0
1675183500000|2023-01-31 16:45:00|1108.38|1105.88|1108.38|1105.88|1108.61|1106.11|1108.17|1105.67|0
1675183800000|2023-01-31 16:50:00|1108.18|1105.68|1108.4|1105.9|1108.41|1105.91|1107.96|1105.46|0
1675184100000|2023-01-31 16:55:00|1108.61|1106.11|1108.39|1105.89|1108.62|1106.12|1108.39|1105.89|0
1675184400000|2023-01-31 17:00:00|1108.6|1106.1|1108.18|1105.68|1108.6|1106.1|1107.95|1105.45|0
1675184700000|2023-01-31 17:05:00|1108.17|1105.67|1108.59|1106.09|1108.6|1106.1|1108.16|1105.66|0
1675185000000|2023-01-31 17:10:00|1108.6|1106.1|1108.38|1105.88|1108.81|1106.31|1108.37|1105.87|0
1675185300000|2023-01-31 17:15:00|1108.59|1106.09|1109.24|1106.74|1109.25|1106.75|1108.38|1105.88|0
1675185600000|2023-01-31 17:20:00|1109.04|1106.54|1108.82|1106.32|1109.25|1106.75|1108.81|1106.31|0
1675185900000|2023-01-31 17:25:00|1108.83|1106.33|1109.03|1106.53|1109.04|1106.54|1108.82|1106.32|0
1675186200000|2023-01-31 17:30:00|1109.04|1106.54|1108.83|1106.33|1109.04|1106.54|1108.82|1106.32|0
1675186500000|2023-01-31 17:35:00|1109.03|1106.53|1109.05|1106.55|1109.26|1106.76|1108.82|1106.32|0
1675186800000|2023-01-31 17:40:00|1109.25|1106.75|1109.26|1106.76|1109.27|1106.77|1109.05|1106.55|0
1675187100000|2023-01-31 17:45:00|1109.47|1106.97|1109.05|1106.55|1109.47|1106.97|1109.05|1106.55|0
1675187400000|2023-01-31 17:50:00|1109.26|1106.76|1108.85|1106.35|1109.26|1106.76|1108.83|1106.33|0
1675187700000|2023-01-31 17:55:00|1109.05|1106.55|1108.84|1106.34|1109.05|1106.55|1108.63|1106.13|0
1675188000000|2023-01-31 18:00:00|1108.85|1106.35|1108.85|1106.35|1109.06|1106.56|1108.63|1106.13|0
1675188300000|2023-01-31 18:05:00|1108.95|1106.45|1109.05|1106.55|1109.26|1106.76|1108.85|1106.35|0
1675188600000|2023-01-31 18:10:00|1108.84|1106.34|1108.85|1106.35|1109.06|1106.56|1108.83|1106.33|0
1675188900000|2023-01-31 18:15:00|1108.84|1106.34|1108.84|1106.34|1108.85|1106.35|1108.63|1106.13|0
1675189200000|2023-01-31 18:20:00|1108.85|1106.35|1108.41|1105.91|1108.85|1106.35|1108.41|1105.91|0
1675189500000|2023-01-31 18:25:00|1108.42|1105.92|1108.84|1106.34|1108.85|1106.35|1108.42|1105.92|0
1675189800000|2023-01-31 18:30:00|1108.85|1106.35|1108.84|1106.34|1109.06|1106.56|1108.84|1106.34|0
1675190100000|2023-01-31 18:35:00|1108.83|1106.33|1108.84|1106.34|1108.84|1106.34|1108.63|1106.13|0
1675190400000|2023-01-31 18:40:00|1109.05|1106.55|1109.05|1106.55|1109.06|1106.56|1108.84|1106.34|0
1675190700000|2023-01-31 18:45:00|1108.84|1106.34|1109.55|1107.05|1109.55|1107.05|1108.84|1106.34|0
1675191000000|2023-01-31 18:50:00|1109.56|1107.06|1109.76|1107.26|1109.76|1107.26|1109.54|1107.04|0
1675191300000|2023-01-31 18:55:00|1109.55|1107.05|1109.76|1107.26|1109.76|1107.26|1109.55|1107.05|0
1675191600000|2023-01-31 19:00:00|1109.77|1107.27|1109.76|1107.26|1109.98|1107.48|1109.76|1107.26|0
1675191900000|2023-01-31 19:05:00|1109.77|1107.27|1110.19|1107.69|1110.19|1107.69|1109.76|1107.26|0
1675192200000|2023-01-31 19:10:00|1109.98|1107.48|1110.18|1107.68|1110.19|1107.69|1109.97|1107.47|0
1675192500000|2023-01-31 19:15:00|1109.97|1107.47|1109.76|1107.26|1110.18|1107.68|1109.75|1107.25|0
1675192800000|2023-01-31 19:20:00|1109.97|1107.47|1109.76|1107.26|1109.97|1107.47|1109.75|1107.25|0
1675193100000|2023-01-31 19:25:00|1109.75|1107.25|1109.97|1107.47|1109.97|1107.47|1109.75|1107.25|0
1675193400000|2023-01-31 19:30:00|1109.98|1107.48|1109.97|1107.47|1110.19|1107.69|1109.76|1107.26|0
1675193700000|2023-01-31 19:35:00|1109.98|1107.48|1109.77|1107.27|1109.98|1107.48|1109.76|1107.26|0
1675194000000|2023-01-31 19:40:00|1109.76|1107.26|1109.98|1107.48|1110.19|1107.69|1109.76|1107.26|0
1675194300000|2023-01-31 19:45:00|1110.19|1107.69|1110.4|1107.9|1110.4|1107.9|1109.98|1107.48|0
1675194600000|2023-01-31 19:50:00|1110.39|1107.89|1110.4|1107.9|1110.61|1108.11|1110.19|1107.69|0
1675194900000|2023-01-31 19:55:00|1110.19|1107.69|1110.19|1107.69|1110.4|1107.9|1110.18|1107.68|0
1675195200000|2023-01-31 20:00:00|1110.2|1107.7|1110.41|1107.91|1110.42|1107.92|1110.2|1107.7|0
1675195500000|2023-01-31 20:05:00|1110.42|1107.92|1110.19|1107.69|1110.42|1107.92|1110.19|1107.69|0
1675195800000|2023-01-31 20:10:00|1110.2|1107.7|1109.76|1107.26|1110.2|1107.7|1109.54|1107.04|0
1675196100000|2023-01-31 20:15:00|1109.75|1107.25|1109.53|1107.03|1109.76|1107.26|1109.53|1107.03|0
1675196400000|2023-01-31 20:20:00|1109.74|1107.24|1109.74|1107.24|1109.96|1107.46|1109.52|1107.02|0
1675196700000|2023-01-31 20:25:00|1109.53|1107.03|1109.52|1107.02|1109.75|1107.25|1109.52|1107.02|0
1675197000000|2023-01-31 20:30:00|1109.53|1107.03|1110.18|1107.68|1110.38|1107.88|1109.53|1107.03|0
1675197300000|2023-01-31 20:35:00|1110.17|1107.67|1110.18|1107.68|1110.39|1107.89|1109.96|1107.46|0
1675197600000|2023-01-31 20:40:00|1110.39|1107.89|1110.62|1108.12|1110.82|1108.32|1110.39|1107.89|0
1675197900000|2023-01-31 20:45:00|1110.61|1108.11|1110.82|1108.32|1111.05|1108.55|1110.61|1108.11|0
1675198200000|2023-01-31 20:50:00|1110.83|1108.33|1111.71|1109.21|1111.71|1109.21|1110.83|1108.33|0
1675198500000|2023-01-31 20:55:00|1111.6|1109.1|1112.99|1110.49|1112.99|1110.49|1111.48|1108.98|0
1675198800000|2023-01-31 21:00:00|1112.86|1110.36|1112.14|1109.64|1112.86|1110.36|1111.99|1109.49|0
1675199100000|2023-01-31 21:05:00|1112.18|1109.68|1112.5|1110|1112.78|1110.28|1112.18|1109.68|0
1675199400000|2023-01-31 21:10:00|1112.41|1109.91|1111.57|1109.07|1112.41|1109.91|1111.56|1109.06|0
1675199700000|2023-01-31 21:15:00|1111.59|1109.09|1111.9|1109.4|1112.03|1109.53|1111.52|1109.02|0
1675200000000|2023-01-31 21:20:00|1111.8|1109.3|1111.9|1109.4|1112.03|1109.53|1111.8|1109.3|0
1675200300000|2023-01-31 21:25:00|1111.91|1109.41|1111.9|1109.4|1112.07|1109.57|1111.71|1109.21|0
1675200600000|2023-01-31 21:30:00|1111.84|1109.34|1111.8|1109.3|1111.99|1109.49|1111.76|1109.26|0
1675200900000|2023-01-31 21:35:00|1111.76|1109.26|1111.84|1109.34|1111.9|1109.4|1111.76|1109.26|0
1675201200000|2023-01-31 21:40:00|1111.8|1109.3|1111.63|1109.13|1111.84|1109.34|1111.63|1109.13|0
1675201500000|2023-01-31 21:45:00|1111.56|1109.06|1111.48|1108.98|1111.56|1109.06|1111.44|1108.94|0
1675201800000|2023-01-31 21:50:00|1111.52|1109.02|1111.44|1108.94|1111.67|1109.17|1111.44|1108.94|0
1675202100000|2023-01-31 21:55:00|1111.48|1108.98|1111.82|1109.32|1111.97|1109.47|1111.48|1108.98|0
1675202400000|2023-01-31 22:00:00|1111.76|1109.26|1111.82|1109.32|1111.84|1109.34|1111.71|1109.21|0
1675202700000|2023-01-31 22:05:00|1111.84|1109.34|1111.84|1109.34|1111.84|1109.34|1111.8|1109.3|0
1675203000000|2023-01-31 22:10:00|1111.86|1109.36|1111.78|1109.28|1111.88|1109.38|1111.76|1109.26|0
1675203300000|2023-01-31 22:15:00|1111.8|1109.3|1111.8|1109.3|1111.8|1109.3|1111.78|1109.28|0
1675203600000|2023-01-31 22:20:00|1111.82|1109.32|1111.8|1109.3|1111.82|1109.32|1111.8|1109.3|0
1675203900000|2023-01-31 22:25:00|1111.78|1109.28|1111.84|1109.34|1111.93|1109.43|1111.78|1109.28|0
1675204200000|2023-01-31 22:30:00|1111.8|1109.3|1111.84|1109.34|1111.86|1109.36|1111.8|1109.3|0
1675204500000|2023-01-31 22:35:00|1111.86|1109.36|1111.84|1109.34|1111.86|1109.36|1111.84|1109.34|0
1675204800000|2023-01-31 22:40:00|1111.86|1109.36|1111.84|1109.34|1111.86|1109.36|1111.8|1109.3|0
1675205100000|2023-01-31 22:45:00|1111.86|1109.36|1111.9|1109.4|1111.97|1109.47|1111.86|1109.36|0
1675205400000|2023-01-31 22:50:00|1111.91|1109.41|1111.93|1109.43|1111.99|1109.49|1111.88|1109.38|0
1675205700000|2023-01-31 22:55:00|1111.95|1109.45|1111.93|1109.43|1112.01|1109.51|1111.9|1109.4|0
1675206000000|2023-01-31 23:00:00|1111.92|1109.42|1111.39|1108.89|1111.93|1109.43|1111.39|1108.89|0
1675206300000|2023-01-31 23:05:00|1111.4|1108.9|1111.39|1108.89|1111.48|1108.98|1111.24|1108.74|0
1675206600000|2023-01-31 23:10:00|1111.35|1108.85|1111.12|1108.62|1111.44|1108.94|1111.05|1108.55|0
1675206900000|2023-01-31 23:15:00|1111.16|1108.66|1111.12|1108.62|1111.16|1108.66|1111.05|1108.55|0
1675207200000|2023-01-31 23:20:00|1111.16|1108.66|1111.2|1108.7|1111.2|1108.7|1111.07|1108.57|0
1675207500000|2023-01-31 23:25:00|1111.16|1108.66|1111.01|1108.51|1111.2|1108.7|1111.01|1108.51|0
1675207800000|2023-01-31 23:30:00|1110.97|1108.47|1110.78|1108.28|1110.97|1108.47|1110.73|1108.23|0
1675208100000|2023-01-31 23:35:00|1110.84|1108.34|1110.69|1108.19|1110.84|1108.34|1110.65|1108.15|0
1675208400000|2023-01-31 23:40:00|1110.73|1108.23|1110.73|1108.23|1110.97|1108.47|1110.73|1108.23|0
1675208700000|2023-01-31 23:45:00|1110.74|1108.24|1111.05|1108.55|1111.12|1108.62|1110.74|1108.24|0
1675209000000|2023-01-31 23:50:00|1111.06|1108.56|1111.39|1108.89|1111.48|1108.98|1111.05|1108.55|0
1675209300000|2023-01-31 23:55:00|1111.35|1108.85|1111.01|1108.51|1111.35|1108.85|1111.01|1108.51|0
1675209600000|2023-02-01 00:00:00|1111.03|1108.53|1111.05|1108.55|1111.9|1109.4|1110.93|1108.43|0
1675209900000|2023-02-01 00:05:00|1111.06|1108.56|1110.84|1108.34|1111.2|1108.7|1110.78|1108.28|0
1675210200000|2023-02-01 00:10:00|1110.86|1108.36|1110.94|1108.44|1110.94|1108.44|1110.61|1108.11|0
1675210500000|2023-02-01 00:15:00|1110.9|1108.4|1111.05|1108.55|1111.47|1108.97|1110.81|1108.31|0
1675210800000|2023-02-01 00:20:00|1110.95|1108.45|1111.05|1108.55|1111.05|1108.55|1110.84|1108.34|0
1675211100000|2023-02-01 00:25:00|1110.85|1108.35|1110.64|1108.14|1110.85|1108.35|1110.64|1108.14|0
1675211400000|2023-02-01 00:30:00|1110.85|1108.35|1110.85|1108.35|1110.85|1108.35|1110.64|1108.14|0
1675211700000|2023-02-01 00:35:00|1110.84|1108.34|1110.85|1108.35|1110.85|1108.35|1110.64|1108.14|0
1675212000000|2023-02-01 00:40:00|1110.64|1108.14|1110.85|1108.35|1110.85|1108.35|1110.64|1108.14|0
1675212300000|2023-02-01 00:45:00|1110.64|1108.14|1110.43|1107.93|1110.85|1108.35|1110.43|1107.93|0
1675212600000|2023-02-01 00:50:00|1110.53|1108.03|1110.43|1107.93|1110.53|1108.03|1110.43|1107.93|0
1675212900000|2023-02-01 00:55:00|1110.42|1107.92|1110.43|1107.93|1110.43|1107.93|1110.42|1107.92|0
1675213200000|2023-02-01 01:00:00|1110.42|1107.92|1110.64|1108.14|1110.74|1108.24|1110.22|1107.72|0
1675213500000|2023-02-01 01:05:00|1110.74|1108.24|1110.85|1108.35|1110.85|1108.35|1110.63|1108.13|0
1675213800000|2023-02-01 01:10:00|1110.84|1108.34|1110.84|1108.34|1111.05|1108.55|1110.84|1108.34|0
1675214100000|2023-02-01 01:15:00|1110.85|1108.35|1110.64|1108.14|1110.85|1108.35|1110.64|1108.14|0
1675214400000|2023-02-01 01:20:00|1110.85|1108.35|1110.75|1108.25|1110.85|1108.35|1110.64|1108.14|0
1675214700000|2023-02-01 01:25:00|1110.65|1108.15|1110.64|1108.14|1110.85|1108.35|1110.43|1107.93|0
1675215000000|2023-02-01 01:30:00|1110.44|1107.94|1110.65|1108.15|1110.65|1108.15|1110.43|1107.93|0
1675215600000|2023-02-01 01:40:00|1110.86|1108.36|1110.65|1108.15|1110.86|1108.36|1110.65|1108.15|0
1675215900000|2023-02-01 01:45:00|1110.64|1108.14|1110.44|1107.94|1110.65|1108.15|1110.44|1107.94|0
1675216200000|2023-02-01 01:50:00|1110.23|1107.73|1110.02|1107.52|1110.23|1107.73|1109.81|1107.31|0
1675216500000|2023-02-01 01:55:00|1110.23|1107.73|1110.44|1107.94|1110.44|1107.94|1110.23|1107.73|0
1675216800000|2023-02-01 02:00:00|1110.43|1107.93|1110.43|1107.93|1110.44|1107.94|1110.43|1107.93|0
1675217100000|2023-02-01 02:05:00|1110.44|1107.94|1110.23|1107.73|1110.44|1107.94|1110.23|1107.73|0
1675217400000|2023-02-01 02:10:00|1110.22|1107.72|1110.02|1107.52|1110.22|1107.72|1110.01|1107.51|0
1675217700000|2023-02-01 02:15:00|1109.91|1107.41|1110.02|1107.52|1110.02|1107.52|1109.81|1107.31|0
1675218000000|2023-02-01 02:20:00|1109.81|1107.31|1110.02|1107.52|1110.02|1107.52|1109.81|1107.31|0
1675218300000|2023-02-01 02:25:00|1109.81|1107.31|1109.81|1107.31|1110.02|1107.52|1109.81|1107.31|0
1675218600000|2023-02-01 02:30:00|1109.92|1107.42|1110.02|1107.52|1110.23|1107.73|1109.92|1107.42|0
1675218900000|2023-02-01 02:35:00|1110.23|1107.73|1109.81|1107.31|1110.23|1107.73|1109.81|1107.31|0
1675219200000|2023-02-01 02:40:00|1110.02|1107.52|1109.81|1107.31|1110.02|1107.52|1109.81|1107.31|0
1675219500000|2023-02-01 02:45:00|1109.6|1107.1|1109.6|1107.1|1109.81|1107.31|1109.6|1107.1|0
1675219800000|2023-02-01 02:50:00|1109.81|1107.31|1109.81|1107.31|1109.81|1107.31|1109.81|1107.31|0
1675220400000|2023-02-01 03:00:00|1109.6|1107.1|1109.6|1107.1|1109.81|1107.31|1109.6|1107.1|0
1675220700000|2023-02-01 03:05:00|1109.81|1107.31|1110.23|1107.73|1110.23|1107.73|1109.81|1107.31|0
1675221000000|2023-02-01 03:10:00|1110.24|1107.74|1110.66|1108.16|1110.87|1108.37|1110.24|1107.74|0
1675221300000|2023-02-01 03:15:00|1110.45|1107.95|1110.44|1107.94|1110.66|1108.16|1110.44|1107.94|0
1675221600000|2023-02-01 03:20:00|1110.45|1107.95|1110.44|1107.94|1110.45|1107.95|1110.44|1107.94|0
1675221900000|2023-02-01 03:25:00|1110.23|1107.73|1110.44|1107.94|1110.45|1107.95|1110.23|1107.73|0
1675222200000|2023-02-01 03:30:00|1110.45|1107.95|1110.55|1108.05|1110.66|1108.16|1110.45|1107.95|0
1675222500000|2023-02-01 03:35:00|1110.45|1107.95|1110.45|1107.95|1110.66|1108.16|1110.45|1107.95|0
1675222800000|2023-02-01 03:40:00|1110.44|1107.94|1110.45|1107.95|1110.45|1107.95|1110.24|1107.74|0
1675223100000|2023-02-01 03:45:00|1110.44|1107.94|1110.24|1107.74|1110.45|1107.95|1110.24|1107.74|0
1675223400000|2023-02-01 03:50:00|1110.44|1107.94|1110.24|1107.74|1110.45|1107.95|1110.24|1107.74|0
1675223700000|2023-02-01 03:55:00|1110.34|1107.84|1110.24|1107.74|1110.45|1107.95|1110.24|1107.74|0
1675224000000|2023-02-01 04:00:00|1110.03|1107.53|1110.24|1107.74|1110.24|1107.74|1110.03|1107.53|0
1675224300000|2023-02-01 04:05:00|1110.25|1107.75|1110.24|1107.74|1110.45|1107.95|1110.24|1107.74|0
1675224600000|2023-02-01 04:10:00|1110.25|1107.75|1111.45|1108.95|1111.46|1108.96|1110.24|1107.74|0
1675224900000|2023-02-01 04:15:00|1111.25|1108.75|1111.45|1108.95|1111.45|1108.95|1111.24|1108.74|0
1675225200000|2023-02-01 04:20:00|1111.46|1108.96|1111.25|1108.75|1111.46|1108.96|1111.25|1108.75|0
1675225500000|2023-02-01 04:25:00|1111.46|1108.96|1111.46|1108.96|1111.46|1108.96|1111.46|1108.96|0
1675225800000|2023-02-01 04:30:00|1111.24|1108.74|1111.46|1108.96|1111.46|1108.96|1111.24|1108.74|0
1675226100000|2023-02-01 04:35:00|1111.45|1108.95|1111.24|1108.74|1111.46|1108.96|1111.23|1108.73|0
1675226400000|2023-02-01 04:40:00|1111.46|1108.96|1111.24|1108.74|1111.46|1108.96|1111.23|1108.73|0
1675226700000|2023-02-01 04:45:00|1111.23|1108.73|1111.01|1108.51|1111.24|1108.74|1111.01|1108.51|0
1675227000000|2023-02-01 04:50:00|1111.02|1108.52|1111.23|1108.73|1111.24|1108.74|1111.01|1108.51|0
1675227300000|2023-02-01 04:55:00|1111.01|1108.51|1111.23|1108.73|1111.23|1108.73|1111.01|1108.51|0
1675227600000|2023-02-01 05:00:00|1111.01|1108.51|1111.01|1108.51|1111.23|1108.73|1111.01|1108.51|0
1675227900000|2023-02-01 05:05:00|1111.23|1108.73|1111.23|1108.73|1111.23|1108.73|1111.12|1108.62|0
1675228200000|2023-02-01 05:10:00|1111.12|1108.62|1111.23|1108.73|1111.23|1108.73|1111.01|1108.51|0
1675228800000|2023-02-01 05:20:00|1111.18|1108.68|1111.18|1108.68|1111.18|1108.68|1110.96|1108.46|0
1675229100000|2023-02-01 05:25:00|1111.07|1108.57|1110.96|1108.46|1111.18|1108.68|1110.96|1108.46|0
1675229400000|2023-02-01 05:30:00|1111.18|1108.68|1111.18|1108.68|1111.18|1108.68|1110.96|1108.46|0
1675229700000|2023-02-01 05:35:00|1110.96|1108.46|1111.18|1108.68|1111.18|1108.68|1110.96|1108.46|0
1675230000000|2023-02-01 05:40:00|1110.96|1108.46|1111.18|1108.68|1111.18|1108.68|1110.96|1108.46|0
1675230300000|2023-02-01 05:45:00|1110.96|1108.46|1111.18|1108.68|1111.18|1108.68|1110.96|1108.46|0
1675230600000|2023-02-01 05:50:00|1111.19|1108.69|1111.41|1108.91|1111.41|1108.91|1111.19|1108.69|0
1675230900000|2023-02-01 05:55:00|1111.4|1108.9|1111.18|1108.68|1111.41|1108.91|1111.18|1108.68|0
1675231200000|2023-02-01 06:00:00|1111.07|1108.57|1111.18|1108.68|1111.18|1108.68|1110.96|1108.46|0
1675231500000|2023-02-01 06:05:00|1110.96|1108.46|1110.74|1108.24|1110.96|1108.46|1110.74|1108.24|0
1675231800000|2023-02-01 06:10:00|1110.85|1108.35|1110.74|1108.24|1110.96|1108.46|1110.74|1108.24|0
1675232400000|2023-02-01 06:20:00|1110.96|1108.46|1110.96|1108.46|1110.96|1108.46|1110.96|1108.46|0
1675233000000|2023-02-01 06:30:00|1110.74|1108.24|1110.96|1108.46|1110.96|1108.46|1110.74|1108.24|0
1675233300000|2023-02-01 06:35:00|1110.97|1108.47|1110.97|1108.47|1110.97|1108.47|1110.96|1108.46|0
1675233600000|2023-02-01 06:40:00|1110.96|1108.46|1110.74|1108.24|1110.97|1108.47|1110.74|1108.24|0
1675233900000|2023-02-01 06:45:00|1110.63|1108.13|1110.63|1108.13|1110.74|1108.24|1110.52|1108.02|0
1675234200000|2023-02-01 06:50:00|1110.74|1108.24|1110.74|1108.24|1110.74|1108.24|1110.52|1108.02|0
1675234500000|2023-02-01 06:55:00|1110.75|1108.25|1110.74|1108.24|1110.75|1108.25|1110.74|1108.24|0
1675234800000|2023-02-01 07:00:00|1110.52|1108.02|1109.65|1107.15|1110.53|1108.03|1109.65|1107.15|0
1675235100000|2023-02-01 07:05:00|1109.87|1107.37|1109.87|1107.37|1110.31|1107.81|1109.75|1107.25|0
1675235400000|2023-02-01 07:10:00|1110.09|1107.59|1109.87|1107.37|1110.09|1107.59|1109.87|1107.37|0
1675235700000|2023-02-01 07:15:00|1110.09|1107.59|1110.1|1107.6|1110.32|1107.82|1109.87|1107.37|0
1675236000000|2023-02-01 07:20:00|1110.21|1107.71|1110.32|1107.82|1110.32|1107.82|1110.09|1107.59|0
1675236300000|2023-02-01 07:25:00|1110.31|1107.81|1110.32|1107.82|1110.54|1108.04|1110.31|1107.81|0
1675236600000|2023-02-01 07:30:00|1110.54|1108.04|1110.31|1107.81|1110.54|1108.04|1110.09|1107.59|0
1675236900000|2023-02-01 07:35:00|1110.53|1108.03|1110.31|1107.81|1110.53|1108.03|1110.31|1107.81|0
1675237500000|2023-02-01 07:45:00|1110.32|1107.82|1110.31|1107.81|1110.32|1107.82|1110.31|1107.81|0
1675237800000|2023-02-01 07:50:00|1110.32|1107.82|1110.61|1108.11|1110.93|1108.43|1110.31|1107.81|0
1675238100000|2023-02-01 07:55:00|1110.62|1108.12|1110.61|1108.11|1110.84|1108.34|1110.39|1107.89|0
1675238400000|2023-02-01 08:00:00|1110.4|1107.9|1112.53|1110.03|1113.19|1110.69|1109.74|1107.24|0
1675238700000|2023-02-01 08:05:00|1112.75|1110.25|1114.71|1112.21|1115.15|1112.65|1112.09|1109.59|0
1675239000000|2023-02-01 08:10:00|1114.96|1114.46|1113.66|1113.16|1115.61|1115.11|1113.16|1112.66|0
1675239300000|2023-02-01 08:15:00|1113.76|1113.26|1114.26|1113.76|1114.76|1114.26|1113.66|1113.16|0
1675239600000|2023-02-01 08:20:00|1114.31|1113.81|1112.91|1112.41|1114.76|1114.26|1111.01|1110.51|10
1675239900000|2023-02-01 08:25:00|1112.86|1112.36|1113.06|1112.56|1115.46|1114.96|1111.76|1111.26|0
1675240200000|2023-02-01 08:30:00|1113.11|1112.61|1112.46|1111.96|1113.91|1113.41|1111.61|1111.11|0
1675240500000|2023-02-01 08:35:00|1112.51|1112.01|1114.16|1113.66|1114.41|1113.91|1112.26|1111.76|0
1675240800000|2023-02-01 08:40:00|1114.26|1113.76|1115.66|1115.16|1115.76|1115.26|1114.26|1113.76|0
1675241100000|2023-02-01 08:45:00|1115.76|1115.26|1113.36|1112.86|1115.86|1115.36|1113.36|1112.86|0
1675241400000|2023-02-01 08:50:00|1113.26|1112.76|1114.46|1113.96|1114.56|1114.06|1113.26|1112.76|1
1675241700000|2023-02-01 08:55:00|1114.41|1113.91|1114.61|1114.11|1114.66|1114.16|1114.26|1113.76|0
1675242000000|2023-02-01 09:00:00|1115.11|1114.61|1115.11|1114.61|1115.16|1114.66|1114.36|1113.86|10
1675242300000|2023-02-01 09:05:00|1115.16|1114.66|1115.71|1115.21|1116.11|1115.61|1114.91|1114.41|16
1675242600000|2023-02-01 09:10:00|1115.66|1115.16|1115.61|1115.11|1116.26|1115.76|1115.36|1114.86|14
1675242900000|2023-02-01 09:15:00|1115.71|1115.21|1116.41|1115.91|1116.76|1116.26|1115.66|1115.16|0
1675243200000|2023-02-01 09:20:00|1116.36|1115.86|1115.46|1114.96|1116.51|1116.01|1114.96|1114.46|0
1675243500000|2023-02-01 09:25:00|1115.51|1115.01|1115.07|1114.57|1115.87|1115.37|1115.02|1114.52|0
1675243800000|2023-02-01 09:30:00|1115.12|1114.62|1115.82|1115.32|1116.37|1115.87|1115.07|1114.57|0
1675244100000|2023-02-01 09:35:00|1115.87|1115.37|1116.97|1116.47|1116.97|1116.47|1115.82|1115.32|0
1675244400000|2023-02-01 09:40:00|1117.02|1116.52|1116.17|1115.67|1117.22|1116.72|1116.12|1115.62|0
1675244700000|2023-02-01 09:45:00|1116.12|1115.62|1116.32|1115.82|1117.92|1117.42|1113.72|1113.22|0
1675245000000|2023-02-01 09:50:00|1116.37|1115.87|1117.02|1116.52|1117.67|1117.17|1115.97|1115.47|0
1675245300000|2023-02-01 09:55:00|1117.07|1116.57|1115.92|1115.42|1117.17|1116.67|1115.72|1115.22|1
1675245600000|2023-02-01 10:00:00|1116.07|1115.57|1116.12|1115.62|1116.52|1116.02|1116.02|1115.52|0
1675245900000|2023-02-01 10:05:00|1116.17|1115.67|1116.02|1115.52|1116.57|1116.07|1116.02|1115.52|0
1675246200000|2023-02-01 10:10:00|1115.97|1115.47|1115.42|1114.92|1115.97|1115.47|1115.37|1114.87|0
1675246500000|2023-02-01 10:15:00|1115.32|1114.82|1115.87|1115.37|1116.02|1115.52|1115.12|1114.62|3
1675246800000|2023-02-01 10:20:00|1115.82|1115.32|1115.47|1114.97|1115.87|1115.37|1115.22|1114.72|0
1675247100000|2023-02-01 10:25:00|1115.52|1115.02|1116.62|1116.12|1116.67|1116.17|1115.47|1114.97|0
1675247400000|2023-02-01 10:30:00|1116.67|1116.17|1116.77|1116.27|1116.82|1116.32|1116.22|1115.72|0
1675247700000|2023-02-01 10:35:00|1116.82|1116.32|1117.22|1116.72|1117.32|1116.82|1116.72|1116.22|0
1675248000000|2023-02-01 10:40:00|1117.17|1116.67|1116.92|1116.42|1117.27|1116.77|1116.62|1116.12|0
1675248300000|2023-02-01 10:45:00|1116.87|1116.37|1115.72|1115.22|1116.92|1116.42|1115.72|1115.22|0
1675248600000|2023-02-01 10:50:00|1115.62|1115.12|1114.52|1114.02|1115.87|1115.37|1114.52|1114.02|0
1675248900000|2023-02-01 10:55:00|1114.57|1114.07|1114.12|1113.62|1114.62|1114.12|1114.12|1113.62|0
1675249200000|2023-02-01 11:00:00|1114.17|1113.67|1114.02|1113.52|1114.17|1113.67|1113.97|1113.47|0
1675249500000|2023-02-01 11:05:00|1114.07|1113.57|1114.87|1114.37|1115.12|1114.62|1114.07|1113.57|10
1675249800000|2023-02-01 11:10:00|1114.82|1114.32|1114.27|1113.77|1114.82|1114.32|1114.27|1113.77|1
1675250100000|2023-02-01 11:15:00|1114.22|1113.72|1114.92|1114.42|1115.07|1114.57|1114.22|1113.72|1
1675250400000|2023-02-01 11:20:00|1114.87|1114.37|1115.02|1114.52|1115.12|1114.62|1114.22|1113.72|0
1675250700000|2023-02-01 11:25:00|1114.97|1114.47|1114.97|1114.47|1115.27|1114.77|1114.97|1114.47|0
1675251000000|2023-02-01 11:30:00|1114.82|1114.32|1115.32|1114.82|1115.42|1114.92|1114.77|1114.27|0
1675251300000|2023-02-01 11:35:00|1115.27|1114.77|1115.07|1114.57|1115.77|1115.27|1114.72|1114.22|0
1675251600000|2023-02-01 11:40:00|1115.02|1114.52|1114.72|1114.22|1115.32|1114.82|1114.67|1114.17|0
1675251900000|2023-02-01 11:45:00|1114.77|1114.27|1115.37|1114.87|1115.42|1114.92|1114.47|1113.97|1
1675252200000|2023-02-01 11:50:00|1115.42|1114.92|1115.57|1115.07|1115.57|1115.07|1115.12|1114.62|0
1675252500000|2023-02-01 11:55:00|1115.52|1115.02|1115.87|1115.37|1116.02|1115.52|1115.52|1115.02|0
1675252800000|2023-02-01 12:00:00|1115.92|1115.42|1116.02|1115.52|1116.07|1115.57|1115.47|1114.97|0
1675253100000|2023-02-01 12:05:00|1116.07|1115.57|1116.27|1115.77|1116.27|1115.77|1115.77|1115.27|0
1675253400000|2023-02-01 12:10:00|1116.22|1115.72|1116.72|1116.22|1117.07|1116.57|1116.22|1115.72|0
1675253700000|2023-02-01 12:15:00|1116.67|1116.17|1116.57|1116.07|1116.72|1116.22|1116.22|1115.72|0
1675254000000|2023-02-01 12:20:00|1116.62|1116.12|1117.37|1116.87|1117.37|1116.87|1116.57|1116.07|0
1675254300000|2023-02-01 12:25:00|1117.32|1116.82|1116.82|1116.32|1117.47|1116.97|1116.82|1116.32|0
1675254600000|2023-02-01 12:30:00|1116.77|1116.27|1116.67|1116.17|1116.77|1116.27|1116.12|1115.62|0
1675254900000|2023-02-01 12:35:00|1116.62|1116.12|1116.82|1116.32|1116.87|1116.37|1116.47|1115.97|0
1675255200000|2023-02-01 12:40:00|1116.52|1116.02|1117.02|1116.52|1117.02|1116.52|1116.37|1115.87|0
1675255500000|2023-02-01 12:45:00|1116.97|1116.47|1116.67|1116.17|1117.27|1116.77|1116.57|1116.07|0
1675255800000|2023-02-01 12:50:00|1116.72|1116.22|1116.42|1115.92|1116.77|1116.27|1116.22|1115.72|0
1675256100000|2023-02-01 12:55:00|1116.37|1115.87|1116.17|1115.67|1116.72|1116.22|1116.02|1115.52|0
1675256400000|2023-02-01 13:00:00|1116.22|1115.72|1116.67|1116.17|1116.67|1116.17|1116.12|1115.62|0
1675256700000|2023-02-01 13:05:00|1116.72|1116.22|1116.72|1116.22|1117.07|1116.57|1116.57|1116.07|0
1675257000000|2023-02-01 13:10:00|1116.77|1116.27|1116.52|1116.02|1117.07|1116.57|1116.52|1116.02|0
1675257300000|2023-02-01 13:15:00|1116.57|1116.07|1116.42|1115.92|1116.82|1116.32|1116.12|1115.62|3
1675257600000|2023-02-01 13:20:00|1116.52|1116.02|1116.02|1115.52|1116.92|1116.42|1115.97|1115.47|0
1675257900000|2023-02-01 13:25:00|1116.07|1115.57|1116.02|1115.52|1116.52|1116.02|1116.02|1115.52|0
1675258200000|2023-02-01 13:30:00|1116.07|1115.57|1117.17|1116.67|1117.22|1116.72|1116.07|1115.57|0
1675258500000|2023-02-01 13:35:00|1117.12|1116.62|1116.17|1115.67|1117.22|1116.72|1116.07|1115.57|0
1675258800000|2023-02-01 13:40:00|1116.12|1115.62|1115.82|1115.32|1116.22|1115.72|1115.62|1115.12|0
1675259100000|2023-02-01 13:45:00|1115.87|1115.37|1116.37|1115.87|1116.87|1116.37|1115.87|1115.37|9
1675259400000|2023-02-01 13:50:00|1116.42|1115.92|1116.32|1115.82|1117.07|1116.57|1115.92|1115.42|4
1675259700000|2023-02-01 13:55:00|1116.27|1115.77|1115.67|1115.17|1116.42|1115.92|1115.57|1115.07|2
1675260000000|2023-02-01 14:00:00|1115.72|1115.22|1117.27|1116.77|1117.27|1116.77|1115.57|1115.07|18
1675260300000|2023-02-01 14:05:00|1117.32|1116.82|1117.77|1117.27|1117.92|1117.42|1117.07|1116.57|8
1675260600000|2023-02-01 14:10:00|1117.82|1117.32|1117.42|1116.92|1117.82|1117.32|1117.12|1116.62|2
1675260900000|2023-02-01 14:15:00|1117.32|1116.82|1117.57|1117.07|1117.77|1117.27|1117.12|1116.62|0
1675261200000|2023-02-01 14:20:00|1117.47|1116.97|1117.77|1117.27|1117.87|1117.37|1117.07|1116.57|1
1675261500000|2023-02-01 14:25:00|1117.82|1117.32|1117.52|1117.02|1117.87|1117.37|1117.37|1116.87|0
1675261800000|2023-02-01 14:30:00|1117.57|1117.07|1117.47|1116.97|1117.57|1117.07|1116.37|1115.87|1
1675262100000|2023-02-01 14:35:00|1117.37|1116.87|1118.02|1117.52|1118.12|1117.62|1116.92|1116.42|0
1675262400000|2023-02-01 14:40:00|1118.07|1117.57|1116.57|1116.07|1118.12|1117.62|1116.52|1116.02|9
1675262700000|2023-02-01 14:45:00|1116.62|1116.12|1116.57|1116.07|1117.27|1116.77|1116.32|1115.82|6
1675263000000|2023-02-01 14:50:00|1116.52|1116.02|1117.17|1116.67|1117.37|1116.87|1115.97|1115.47|9
1675263300000|2023-02-01 14:55:00|1117.22|1116.72|1117.07|1116.57|1117.37|1116.87|1116.62|1116.12|2
1675263600000|2023-02-01 15:00:00|1117.17|1116.67|1114.97|1114.47|1117.17|1116.67|1114.27|1113.77|8
1675263900000|2023-02-01 15:05:00|1114.92|1114.42|1115.82|1115.32|1115.87|1115.37|1114.87|1114.37|0
1675264200000|2023-02-01 15:10:00|1115.66|1115.16|1117.01|1116.51|1117.11|1116.61|1115.36|1114.86|4
1675264500000|2023-02-01 15:15:00|1116.96|1116.46|1116.58|1114.08|1116.96|1116.46|1114.86|1114.08|67
1675264800000|2023-02-01 15:20:00|1116.59|1114.09|1115.92|1113.42|1116.59|1114.09|1115.46|1112.96|0
1675265100000|2023-02-01 15:25:00|1116.14|1113.64|1116.59|1114.09|1116.81|1114.31|1115.91|1113.41|233
1675265400000|2023-02-01 15:30:00|1116.58|1114.08|1116.38|1113.88|1116.82|1114.32|1116.37|1113.87|0
1675265700000|2023-02-01 15:35:00|1116.37|1113.87|1115.7|1113.2|1116.6|1114.1|1115.26|1112.76|0
1675266000000|2023-02-01 15:40:00|1115.92|1113.42|1115.24|1112.74|1116.15|1113.65|1115.24|1112.74|0
1675266300000|2023-02-01 15:45:00|1115.02|1112.52|1114.79|1112.29|1115.47|1112.97|1114.57|1112.07|0
1675266600000|2023-02-01 15:50:00|1114.57|1112.07|1114.33|1111.83|1114.79|1112.29|1113.66|1111.16|0
1675266900000|2023-02-01 15:55:00|1114.11|1111.61|1113.88|1111.38|1114.34|1111.84|1113.66|1111.16|0
1675267200000|2023-02-01 16:00:00|1113.89|1111.39|1114.99|1112.49|1115|1112.5|1113.88|1111.38|0
1675267500000|2023-02-01 16:05:00|1115|1112.5|1115|1112.5|1115|1112.5|1114.77|1112.27|0
1675267800000|2023-02-01 16:10:00|1114.99|1112.49|1115.66|1113.16|1115.66|1113.16|1114.77|1112.27|0
1675268100000|2023-02-01 16:15:00|1115.44|1112.94|1115.45|1112.95|1115.67|1113.17|1115.44|1112.94|0
1675268400000|2023-02-01 16:20:00|1115.67|1113.17|1116.35|1113.85|1116.36|1113.86|1115.67|1113.17|0
1675268700000|2023-02-01 16:25:00|1116.13|1113.63|1116.13|1113.63|1116.36|1113.86|1115.91|1113.41|0
1675269000000|2023-02-01 16:30:00|1116.14|1113.64|1116.58|1114.08|1116.58|1114.08|1116.13|1113.63|0
1675269300000|2023-02-01 16:35:00|1116.36|1113.86|1116.14|1113.64|1116.36|1113.86|1115.91|1113.41|0
1675269600000|2023-02-01 16:40:00|1116.36|1113.86|1116.36|1113.86|1116.58|1114.08|1116.14|1113.64|0
1675269900000|2023-02-01 16:45:00|1116.35|1113.85|1116.35|1113.85|1116.58|1114.08|1116.35|1113.85|0
1675270200000|2023-02-01 16:50:00|1116.34|1113.84|1116.12|1113.62|1116.35|1113.85|1116.12|1113.62|0
1675270500000|2023-02-01 16:55:00|1116.11|1113.61|1115.66|1113.16|1116.12|1113.62|1115.44|1112.94|0
1675270800000|2023-02-01 17:00:00|1115.44|1112.94|1115.44|1112.94|1115.67|1113.17|1115.21|1112.71|0
1675271100000|2023-02-01 17:05:00|1115.43|1112.93|1114.77|1112.27|1115.43|1112.93|1114.76|1112.26|0
1675271400000|2023-02-01 17:10:00|1114.99|1112.49|1114.77|1112.27|1115|1112.5|1114.54|1112.04|0
1675271700000|2023-02-01 17:15:00|1114.76|1112.26|1114.09|1111.59|1114.76|1112.26|1114.09|1111.59|0
1675272000000|2023-02-01 17:20:00|1114.31|1111.81|1114.77|1112.27|1114.77|1112.27|1114.09|1111.59|0
1675272300000|2023-02-01 17:25:00|1114.78|1112.28|1114.33|1111.83|1114.78|1112.28|1114.33|1111.83|0
1675272600000|2023-02-01 17:30:00|1114.55|1112.05|1114.55|1112.05|1114.78|1112.28|1114.54|1112.04|0
1675272900000|2023-02-01 17:35:00|1114.54|1112.04|1114.32|1111.82|1114.55|1112.05|1114.32|1111.82|0
1675273200000|2023-02-01 17:40:00|1114.33|1111.83|1114.55|1112.05|1114.55|1112.05|1114.32|1111.82|0
1675273500000|2023-02-01 17:45:00|1114.33|1111.83|1113.88|1111.38|1114.33|1111.83|1113.88|1111.38|0
1675273800000|2023-02-01 17:50:00|1113.66|1111.16|1113.89|1111.39|1114.11|1111.61|1113.66|1111.16|0
1675274100000|2023-02-01 17:55:00|1113.88|1111.38|1113.88|1111.38|1114.11|1111.61|1113.88|1111.38|0
1675274400000|2023-02-01 18:00:00|1113.89|1111.39|1114.33|1111.83|1114.33|1111.83|1113.66|1111.16|0
1675274700000|2023-02-01 18:05:00|1114.55|1112.05|1114.56|1112.06|1114.79|1112.29|1114.34|1111.84|0
1675275000000|2023-02-01 18:10:00|1114.55|1112.05|1114.78|1112.28|1114.89|1112.39|1114.33|1111.83|0
1675275300000|2023-02-01 18:15:00|1114.77|1112.27|1114.55|1112.05|1114.78|1112.28|1114.33|1111.83|0
1675275600000|2023-02-01 18:20:00|1114.56|1112.06|1114.78|1112.28|1115|1112.5|1114.55|1112.05|0
1675275900000|2023-02-01 18:25:00|1114.77|1112.27|1115|1112.5|1115|1112.5|1114.77|1112.27|0
1675276200000|2023-02-01 18:30:00|1115.01|1112.51|1115.46|1112.96|1115.46|1112.96|1115|1112.5|0
1675276500000|2023-02-01 18:35:00|1115.24|1112.74|1115.23|1112.73|1115.24|1112.74|1115.01|1112.51|0
1675276800000|2023-02-01 18:40:00|1115.24|1112.74|1114.79|1112.29|1115.24|1112.74|1114.78|1112.28|0
1675277100000|2023-02-01 18:45:00|1114.78|1112.28|1114.56|1112.06|1114.78|1112.28|1114.33|1111.83|0
1675277400000|2023-02-01 18:50:00|1114.55|1112.05|1114.79|1112.29|1114.79|1112.29|1114.33|1111.83|0
1675277700000|2023-02-01 18:55:00|1114.78|1112.28|1115.78|1113.28|1115.91|1113.41|1114.78|1112.28|0
1675278000000|2023-02-01 19:00:00|1115.67|1113.17|1114.54|1112.04|1115.91|1113.41|1113.39|1110.89|0
1675278300000|2023-02-01 19:05:00|1114.53|1112.03|1116.58|1114.08|1117.05|1114.55|1114.31|1111.81|0
1675278600000|2023-02-01 19:10:00|1116.36|1113.86|1116.36|1113.86|1117.05|1114.55|1116.36|1113.86|0
1675278900000|2023-02-01 19:15:00|1116.35|1113.85|1115.68|1113.18|1116.81|1114.31|1115.22|1112.72|0
1675279200000|2023-02-01 19:20:00|1115.9|1113.4|1115.9|1113.4|1116.36|1113.86|1115.67|1113.17|0
1675279500000|2023-02-01 19:25:00|1115.68|1113.18|1115.45|1112.95|1116.13|1113.63|1115.45|1112.95|0
1675279800000|2023-02-01 19:30:00|1115.67|1113.17|1114.3|1111.8|1116.13|1113.63|1112.71|1110.21|0
1675280100000|2023-02-01 19:35:00|1114.08|1111.58|1118.64|1116.14|1118.86|1116.36|1113.84|1111.34|0
1675280400000|2023-02-01 19:40:00|1118.86|1116.36|1120.47|1117.97|1120.69|1118.19|1118.18|1115.68|0
1675280700000|2023-02-01 19:45:00|1120.69|1118.19|1120.49|1117.99|1121.4|1118.9|1119.56|1117.06|0
1675281000000|2023-02-01 19:50:00|1120.6|1118.1|1121.38|1118.88|1121.86|1119.36|1120.6|1118.1|0
1675281300000|2023-02-01 19:55:00|1121.39|1118.89|1120.71|1118.21|1121.62|1119.12|1120.25|1117.75|0
1675281600000|2023-02-01 20:00:00|1120.72|1118.22|1121.86|1119.36|1122.08|1119.58|1120.49|1117.99|0
1675281900000|2023-02-01 20:05:00|1122.08|1119.58|1123.46|1120.96|1123.69|1121.19|1121.86|1119.36|0
1675282200000|2023-02-01 20:10:00|1123.57|1121.07|1122.32|1119.82|1123.69|1121.19|1122.09|1119.59|0
1675282500000|2023-02-01 20:15:00|1122.54|1120.04|1122.32|1119.82|1122.77|1120.27|1121.39|1118.89|0
1675282800000|2023-02-01 20:20:00|1122.43|1119.93|1122.1|1119.6|1122.55|1120.05|1121.41|1118.91|0
1675283100000|2023-02-01 20:25:00|1122.09|1119.59|1122.78|1120.28|1123.01|1120.51|1121.87|1119.37|0
1675283400000|2023-02-01 20:30:00|1123|1120.5|1123.91|1121.41|1123.92|1121.42|1122.78|1120.28|0
1675283700000|2023-02-01 20:35:00|1123.92|1121.42|1125.29|1122.79|1125.96|1123.46|1123.92|1121.42|0
1675284000000|2023-02-01 20:40:00|1125.28|1122.78|1125.04|1122.54|1125.97|1123.47|1124.81|1122.31|0
1675284300000|2023-02-01 20:45:00|1125.05|1122.55|1123.23|1120.73|1125.27|1122.77|1123.01|1120.51|0
1675284600000|2023-02-01 20:50:00|1123.01|1120.51|1121.64|1119.14|1123.01|1120.51|1121.41|1118.91|0
1675284900000|2023-02-01 20:55:00|1121.63|1119.13|1122.54|1120.04|1122.76|1120.26|1121.63|1119.13|0
1675285200000|2023-02-01 21:00:00|1122.72|1120.22|1122.29|1119.79|1122.72|1120.22|1121.81|1119.31|0
1675285500000|2023-02-01 21:05:00|1122.27|1119.77|1123.85|1121.35|1124.13|1121.63|1122.22|1119.72|0
1675285800000|2023-02-01 21:10:00|1123.79|1121.29|1123.76|1121.26|1124.04|1121.54|1123.58|1121.08|0
1675286100000|2023-02-01 21:15:00|1123.74|1121.24|1124.17|1121.67|1124.47|1121.97|1123.6|1121.1|0
1675286400000|2023-02-01 21:20:00|1124.13|1121.63|1123.97|1121.47|1124.26|1121.76|1123.83|1121.33|0
1675286700000|2023-02-01 21:25:00|1123.92|1121.42|1123.6|1121.1|1123.99|1121.49|1123.54|1121.04|0
1675287000000|2023-02-01 21:30:00|1123.58|1121.08|1123.81|1121.31|1123.97|1121.47|1123.58|1121.08|0
1675287300000|2023-02-01 21:35:00|1123.79|1121.29|1123.92|1121.42|1123.97|1121.47|1123.58|1121.08|0
1675287600000|2023-02-01 21:40:00|1123.88|1121.38|1123.88|1121.38|1124.1|1121.6|1123.79|1121.29|0
1675287900000|2023-02-01 21:45:00|1123.85|1121.35|1123.79|1121.29|1123.97|1121.47|1123.65|1121.15|0
1675288200000|2023-02-01 21:50:00|1123.74|1121.24|1123.72|1121.22|1123.88|1121.38|1123.67|1121.17|0
1675288500000|2023-02-01 21:55:00|1123.67|1121.17|1121.85|1119.35|1123.85|1121.35|1121.81|1119.31|0
1675288800000|2023-02-01 22:00:00|1121.86|1119.36|1121.88|1119.38|1121.92|1119.42|1121.83|1119.33|0
1675289100000|2023-02-01 22:05:00|1121.85|1119.35|1121.85|1119.35|1121.9|1119.4|1121.85|1119.35|0
1675289400000|2023-02-01 22:10:00|1121.86|1119.36|1122.04|1119.54|1122.13|1119.63|1121.86|1119.36|0
1675289700000|2023-02-01 22:15:00|1122.01|1119.51|1122.13|1119.63|1122.13|1119.63|1121.99|1119.49|0
1675290000000|2023-02-01 22:20:00|1122.15|1119.65|1122.31|1119.81|1122.31|1119.81|1122.13|1119.63|0
1675290300000|2023-02-01 22:25:00|1122.29|1119.79|1122.35|1119.85|1122.38|1119.88|1122.29|1119.79|0
1675290600000|2023-02-01 22:30:00|1122.33|1119.83|1122.31|1119.81|1122.35|1119.85|1122.24|1119.74|0
1675290900000|2023-02-01 22:35:00|1122.29|1119.79|1122.31|1119.81|1122.33|1119.83|1122.22|1119.72|0
1675291200000|2023-02-01 22:40:00|1122.29|1119.79|1122.33|1119.83|1122.35|1119.85|1122.29|1119.79|0
1675291500000|2023-02-01 22:45:00|1122.31|1119.81|1122.33|1119.83|1122.33|1119.83|1122.31|1119.81|0
1675291800000|2023-02-01 22:50:00|1122.29|1119.79|1122.33|1119.83|1122.35|1119.85|1122.29|1119.79|0
1675292100000|2023-02-01 22:55:00|1122.31|1119.81|1122.33|1119.83|1122.35|1119.85|1122.29|1119.79|0
1675292400000|2023-02-01 23:00:00|1122.29|1119.79|1122.94|1120.44|1123.44|1120.94|1122.29|1119.79|0
1675292700000|2023-02-01 23:05:00|1122.92|1120.42|1122.56|1120.06|1123.31|1120.81|1122.44|1119.94|0
1675293000000|2023-02-01 23:10:00|1122.54|1120.04|1122.35|1119.85|1122.69|1120.19|1122.25|1119.75|0
1675293300000|2023-02-01 23:15:00|1122.34|1119.84|1122.69|1120.19|1122.75|1120.25|1122.32|1119.82|0
1675293600000|2023-02-01 23:20:00|1122.68|1120.18|1122.8|1120.3|1122.8|1120.3|1122.48|1119.98|0
1675293900000|2023-02-01 23:25:00|1122.75|1120.25|1122.48|1119.98|1122.82|1120.32|1122.41|1119.91|0
1675294200000|2023-02-01 23:30:00|1122.46|1119.96|1122.16|1119.66|1122.46|1119.96|1122.07|1119.57|0
1675294500000|2023-02-01 23:35:00|1122.14|1119.64|1122.03|1119.53|1122.25|1119.75|1122|1119.5|0
1675294800000|2023-02-01 23:40:00|1122|1119.5|1122.21|1119.71|1122.21|1119.71|1121.96|1119.46|0
1675295100000|2023-02-01 23:45:00|1122.19|1119.69|1122.14|1119.64|1122.28|1119.78|1122.03|1119.53|0
1675295400000|2023-02-01 23:50:00|1122.1|1119.6|1122.03|1119.53|1122.14|1119.64|1121.8|1119.3|0
1675295700000|2023-02-01 23:55:00|1122|1119.5|1122.48|1119.98|1122.53|1120.03|1122|1119.5|0
1675296000000|2023-02-02 00:00:00|1122.46|1119.96|1122.1|1119.6|1122.59|1120.09|1122.03|1119.53|0
1675296300000|2023-02-02 00:05:00|1122.09|1119.59|1121.76|1119.26|1122.19|1119.69|1121.69|1119.19|0
1675296600000|2023-02-02 00:10:00|1121.8|1119.3|1121.02|1118.52|1121.8|1119.3|1121.02|1118.52|0
1675296900000|2023-02-02 00:15:00|1120.98|1118.48|1121.46|1118.96|1122.13|1119.63|1120.25|1117.75|0
1675297200000|2023-02-02 00:20:00|1121.57|1119.07|1121.58|1119.08|1121.69|1119.19|1121.36|1118.86|0
1675297500000|2023-02-02 00:25:00|1121.47|1118.97|1121.69|1119.19|1121.91|1119.41|1121.47|1118.97|0
1675297800000|2023-02-02 00:30:00|1121.91|1119.41|1122.14|1119.64|1122.59|1120.09|1121.8|1119.3|0
1675298100000|2023-02-02 00:35:00|1122.36|1119.86|1121.92|1119.42|1122.36|1119.86|1121.92|1119.42|0
1675298400000|2023-02-02 00:40:00|1121.7|1119.2|1122.15|1119.65|1122.15|1119.65|1121.7|1119.2|0
1675298700000|2023-02-02 00:45:00|1122.26|1119.76|1122.36|1119.86|1122.59|1120.09|1122.14|1119.64|0
1675299000000|2023-02-02 00:50:00|1122.25|1119.75|1122.14|1119.64|1122.36|1119.86|1121.92|1119.42|0
1675299300000|2023-02-02 00:55:00|1122.15|1119.65|1121.7|1119.2|1122.15|1119.65|1121.7|1119.2|0
1675299600000|2023-02-02 01:00:00|1121.81|1119.31|1122.37|1119.87|1122.37|1119.87|1121.69|1119.19|0
1675299900000|2023-02-02 01:05:00|1122.59|1120.09|1122.58|1120.08|1122.59|1120.09|1122.36|1119.86|0
1675300200000|2023-02-02 01:10:00|1122.36|1119.86|1121.91|1119.41|1122.36|1119.86|1121.91|1119.41|0
1675300500000|2023-02-02 01:15:00|1121.69|1119.19|1121.47|1118.97|1121.92|1119.42|1121.47|1118.97|0
1675300800000|2023-02-02 01:20:00|1121.69|1119.19|1122.14|1119.64|1122.37|1119.87|1121.69|1119.19|0
1675301100000|2023-02-02 01:25:00|1122.15|1119.65|1121.92|1119.42|1122.15|1119.65|1121.92|1119.42|0
1675301400000|2023-02-02 01:30:00|1122.14|1119.64|1121.47|1118.97|1122.14|1119.64|1121.47|1118.97|0
1675301700000|2023-02-02 01:35:00|1121.25|1118.75|1120.57|1118.07|1121.47|1118.97|1120.57|1118.07|0
1675302000000|2023-02-02 01:40:00|1120.79|1118.29|1121.02|1118.52|1121.24|1118.74|1120.57|1118.07|0
1675302300000|2023-02-02 01:45:00|1121.01|1118.51|1121.02|1118.52|1121.02|1118.52|1120.79|1118.29|0
1675302600000|2023-02-02 01:50:00|1120.91|1118.41|1121.02|1118.52|1121.02|1118.52|1120.79|1118.29|0
1675302900000|2023-02-02 01:55:00|1120.91|1118.41|1121.25|1118.75|1121.25|1118.75|1120.8|1118.3|0
1675303200000|2023-02-02 02:00:00|1121.24|1118.74|1121.47|1118.97|1121.47|1118.97|1121.24|1118.74|0
1675303500000|2023-02-02 02:05:00|1121.25|1118.75|1121.24|1118.74|1121.47|1118.97|1121.24|1118.74|0
1675303800000|2023-02-02 02:10:00|1121.13|1118.63|1120.57|1118.07|1121.24|1118.74|1120.57|1118.07|0
1675304100000|2023-02-02 02:15:00|1120.35|1117.85|1120.57|1118.07|1120.57|1118.07|1120.12|1117.62|0
1675304400000|2023-02-02 02:20:00|1120.46|1117.96|1120.35|1117.85|1120.57|1118.07|1120.13|1117.63|0
1675304700000|2023-02-02 02:25:00|1120.34|1117.84|1120.35|1117.85|1120.57|1118.07|1120.12|1117.62|0
1675305000000|2023-02-02 02:30:00|1120.57|1118.07|1120.35|1117.85|1120.58|1118.08|1120.35|1117.85|0
1675305300000|2023-02-02 02:35:00|1120.24|1117.74|1119.68|1117.18|1120.24|1117.74|1119.68|1117.18|0
1675305600000|2023-02-02 02:40:00|1119.9|1117.4|1120.12|1117.62|1120.12|1117.62|1119.9|1117.4|0
1675305900000|2023-02-02 02:45:00|1120.01|1117.51|1120.01|1117.51|1120.12|1117.62|1119.9|1117.4|0
1675306200000|2023-02-02 02:50:00|1119.9|1117.4|1120.34|1117.84|1120.34|1117.84|1119.9|1117.4|0
1675306500000|2023-02-02 02:55:00|1120.12|1117.62|1120.56|1118.06|1120.56|1118.06|1120.12|1117.62|0
1675306800000|2023-02-02 03:00:00|1120.45|1117.95|1120.12|1117.62|1120.56|1118.06|1120.12|1117.62|0
1675307100000|2023-02-02 03:05:00|1120.13|1117.63|1120.35|1117.85|1120.35|1117.85|1120.12|1117.62|0
1675307400000|2023-02-02 03:10:00|1120.57|1118.07|1120.35|1117.85|1120.57|1118.07|1120.34|1117.84|0
1675307700000|2023-02-02 03:15:00|1120.34|1117.84|1120.34|1117.84|1120.57|1118.07|1120.34|1117.84|0
1675308000000|2023-02-02 03:20:00|1120.24|1117.74|1120.35|1117.85|1120.35|1117.85|1120.12|1117.62|0
1675308300000|2023-02-02 03:25:00|1120.57|1118.07|1120.68|1118.18|1120.79|1118.29|1120.57|1118.07|0
1675308600000|2023-02-02 03:30:00|1120.79|1118.29|1120.8|1118.3|1121.02|1118.52|1120.79|1118.29|0
1675308900000|2023-02-02 03:35:00|1120.91|1118.41|1121.24|1118.74|1121.24|1118.74|1120.8|1118.3|0
1675309200000|2023-02-02 03:40:00|1121.35|1118.85|1121.24|1118.74|1121.47|1118.97|1121.02|1118.52|0
1675309500000|2023-02-02 03:45:00|1121.02|1118.52|1120.91|1118.41|1121.02|1118.52|1120.8|1118.3|0
1675309800000|2023-02-02 03:50:00|1120.8|1118.3|1120.8|1118.3|1120.91|1118.41|1120.58|1118.08|0
1675310100000|2023-02-02 03:55:00|1121.02|1118.52|1121.02|1118.52|1121.13|1118.63|1120.8|1118.3|0
1675310400000|2023-02-02 04:00:00|1121.03|1118.53|1121.25|1118.75|1121.25|1118.75|1121.03|1118.53|0
1675310700000|2023-02-02 04:05:00|1121.14|1118.64|1121.02|1118.52|1121.25|1118.75|1121.02|1118.52|0
1675311000000|2023-02-02 04:10:00|1121.03|1118.53|1121.03|1118.53|1121.25|1118.75|1121.02|1118.52|0
1675311300000|2023-02-02 04:15:00|1121.25|1118.75|1121.03|1118.53|1121.25|1118.75|1121.03|1118.53|0
1675311600000|2023-02-02 04:20:00|1121.14|1118.64|1121.02|1118.52|1121.14|1118.64|1121.02|1118.52|0
1675311900000|2023-02-02 04:25:00|1121.03|1118.53|1121.02|1118.52|1121.25|1118.75|1121.02|1118.52|0
1675312200000|2023-02-02 04:30:00|1121.03|1118.53|1121.25|1118.75|1121.25|1118.75|1121.03|1118.53|0
1675312500000|2023-02-02 04:35:00|1121.24|1118.74|1121.7|1119.2|1121.7|1119.2|1121.24|1118.74|0
1675312800000|2023-02-02 04:40:00|1121.48|1118.98|1121.7|1119.2|1121.7|1119.2|1121.48|1118.98|0
1675313100000|2023-02-02 04:45:00|1121.59|1119.09|1121.7|1119.2|1121.92|1119.42|1121.48|1118.98|0
1675313400000|2023-02-02 04:50:00|1121.81|1119.31|1121.81|1119.31|1121.92|1119.42|1121.7|1119.2|0
1675313700000|2023-02-02 04:55:00|1121.7|1119.2|1121.92|1119.42|1121.92|1119.42|1121.7|1119.2|0
1675314000000|2023-02-02 05:00:00|1122.14|1119.64|1121.7|1119.2|1122.14|1119.64|1121.7|1119.2|0
1675314300000|2023-02-02 05:05:00|1121.69|1119.19|1121.25|1118.75|1121.7|1119.2|1121.25|1118.75|0
1675314600000|2023-02-02 05:10:00|1121.14|1118.64|1121.03|1118.53|1121.25|1118.75|1121.03|1118.53|0
1675314900000|2023-02-02 05:15:00|1121.25|1118.75|1121.25|1118.75|1121.26|1118.76|1121.03|1118.53|0
1675315200000|2023-02-02 05:20:00|1121.26|1118.76|1121.26|1118.76|1121.26|1118.76|1121.25|1118.75|0
1675315500000|2023-02-02 05:25:00|1121.25|1118.75|1121.25|1118.75|1121.48|1118.98|1121.25|1118.75|0
1675315800000|2023-02-02 05:30:00|1121.24|1118.74|1121.03|1118.53|1121.25|1118.75|1121.02|1118.52|0
1675316100000|2023-02-02 05:35:00|1121.14|1118.64|1120.81|1118.31|1121.14|1118.64|1120.81|1118.31|0
1675316400000|2023-02-02 05:40:00|1121.03|1118.53|1121.03|1118.53|1121.04|1118.54|1121.03|1118.53|0
1675316700000|2023-02-02 05:45:00|1121.04|1118.54|1121.26|1118.76|1121.26|1118.76|1120.81|1118.31|0
1675317000000|2023-02-02 05:50:00|1121.15|1118.65|1121.03|1118.53|1121.26|1118.76|1121.03|1118.53|0
1675317300000|2023-02-02 05:55:00|1120.81|1118.31|1121.03|1118.53|1121.03|1118.53|1120.81|1118.31|0
1675317600000|2023-02-02 06:00:00|1121.14|1118.64|1121.03|1118.53|1121.25|1118.75|1120.81|1118.31|0
1675317900000|2023-02-02 06:05:00|1121.25|1118.75|1121.03|1118.53|1121.25|1118.75|1121.03|1118.53|0
1675318200000|2023-02-02 06:10:00|1121.02|1118.52|1121.03|1118.53|1121.03|1118.53|1120.81|1118.31|0
1675318500000|2023-02-02 06:15:00|1121.14|1118.64|1121.14|1118.64|1121.26|1118.76|1121.03|1118.53|0
1675318800000|2023-02-02 06:20:00|1121.03|1118.53|1121.14|1118.64|1121.25|1118.75|1121.03|1118.53|0
1675319100000|2023-02-02 06:25:00|1121.15|1118.65|1121.04|1118.54|1121.26|1118.76|1121.03|1118.53|0
1675319400000|2023-02-02 06:30:00|1121.03|1118.53|1121.03|1118.53|1121.04|1118.54|1121.03|1118.53|0
1675320000000|2023-02-02 06:40:00|1121.25|1118.75|1121.03|1118.53|1121.25|1118.75|1121.03|1118.53|0
1675320300000|2023-02-02 06:45:00|1121.25|1118.75|1121.25|1118.75|1121.25|1118.75|1121.25|1118.75|0
1675320600000|2023-02-02 06:50:00|1121.03|1118.53|1120.37|1117.87|1121.14|1118.64|1120.37|1117.87|0
1675320900000|2023-02-02 06:55:00|1120.15|1117.65|1120.6|1118.1|1120.6|1118.1|1120.15|1117.65|0
1675321200000|2023-02-02 07:00:00|1120.38|1117.88|1120.6|1118.1|1120.6|1118.1|1119.93|1117.43|0
1675321500000|2023-02-02 07:05:00|1120.71|1118.21|1120.1|1117.6|1120.82|1118.32|1120.09|1117.59|0
1675321800000|2023-02-02 07:10:00|1120.32|1117.82|1120.76|1118.26|1120.98|1118.48|1120.09|1117.59|0
1675322100000|2023-02-02 07:15:00|1120.87|1118.37|1121.42|1118.92|1121.42|1118.92|1120.76|1118.26|0
1675322400000|2023-02-02 07:20:00|1121.31|1118.81|1120.98|1118.48|1121.31|1118.81|1120.97|1118.47|0
1675322700000|2023-02-02 07:25:00|1121.2|1118.7|1121.64|1119.14|1121.87|1119.37|1121.2|1118.7|0
1675323000000|2023-02-02 07:30:00|1121.42|1118.92|1120.97|1118.47|1121.64|1119.14|1120.75|1118.25|0
1675323300000|2023-02-02 07:35:00|1121.08|1118.58|1120.97|1118.47|1121.63|1119.13|1120.97|1118.47|0
1675323600000|2023-02-02 07:40:00|1121.19|1118.69|1121.19|1118.69|1121.41|1118.91|1121.18|1118.68|0
1675323900000|2023-02-02 07:45:00|1121.18|1118.68|1120.97|1118.47|1121.41|1118.91|1120.86|1118.36|0
1675324200000|2023-02-02 07:50:00|1120.75|1118.25|1120.74|1118.24|1120.97|1118.47|1120.74|1118.24|0
1675324500000|2023-02-02 07:55:00|1120.75|1118.25|1120.08|1117.58|1120.75|1118.25|1120.08|1117.58|0
1675324800000|2023-02-02 08:00:00|1120.09|1117.59|1119.06|1118.56|1120.09|1118.71|1116.31|1115.15|0
1675325100000|2023-02-02 08:05:00|1119.21|1118.71|1118.46|1117.96|1119.61|1119.11|1118.06|1117.56|1
1675325400000|2023-02-02 08:10:00|1118.51|1118.01|1115.66|1115.16|1118.56|1118.06|1115.41|1114.91|0
1675325700000|2023-02-02 08:15:00|1115.71|1115.21|1117.21|1116.71|1117.91|1117.41|1115.61|1115.11|4
1675326000000|2023-02-02 08:20:00|1117.11|1116.61|1117.46|1116.96|1118.71|1118.21|1116.96|1116.46|2
1675326300000|2023-02-02 08:25:00|1117.41|1116.91|1118.71|1118.21|1118.71|1118.21|1116.81|1116.31|0
1675326600000|2023-02-02 08:30:00|1118.61|1118.11|1119.16|1118.66|1119.16|1118.66|1117.21|1116.71|11
1675326900000|2023-02-02 08:35:00|1119.11|1118.61|1118.91|1118.41|1119.46|1118.96|1117.91|1117.41|14
1675327200000|2023-02-02 08:40:00|1118.96|1118.46|1119.21|1118.71|1119.31|1118.81|1118.61|1118.11|0
1675327500000|2023-02-02 08:45:00|1119.11|1118.61|1118.06|1117.56|1119.31|1118.81|1117.31|1116.81|11
1675327800000|2023-02-02 08:50:00|1118.45|1117.95|1117.8|1117.3|1119.1|1118.6|1117.6|1117.1|0
1675328100000|2023-02-02 08:55:00|1117.85|1117.35|1118.2|1117.7|1118.3|1117.8|1117.45|1116.95|0
1675328400000|2023-02-02 09:00:00|1118.1|1117.6|1117.2|1116.7|1118.2|1117.7|1117|1116.5|0
1675328700000|2023-02-02 09:05:00|1117.3|1116.8|1118.5|1118|1118.7|1118.2|1116.8|1116.3|15
1675329000000|2023-02-02 09:10:00|1118.6|1118.1|1116.9|1116.4|1119.2|1118.7|1116.65|1116.15|0
1675329300000|2023-02-02 09:15:00|1116.85|1116.35|1115.1|1114.6|1117.55|1117.05|1115.1|1114.6|24
1675329600000|2023-02-02 09:20:00|1114.85|1114.35|1115.25|1114.75|1115.55|1115.05|1114.7|1114.2|0
1675329900000|2023-02-02 09:25:00|1115.2|1114.7|1115.15|1114.65|1115.5|1115|1114.8|1114.3|0
1675330200000|2023-02-02 09:30:00|1115.25|1114.75|1115.9|1115.4|1116.15|1115.65|1115.15|1114.65|0
1675330500000|2023-02-02 09:35:00|1115.95|1115.45|1116.2|1115.7|1116.55|1116.05|1115.85|1115.35|0
1675330800000|2023-02-02 09:40:00|1116.25|1115.75|1117.5|1117|1117.5|1117|1116.25|1115.75|0
1675331100000|2023-02-02 09:45:00|1117.55|1117.05|1117.1|1116.6|1117.55|1117.05|1116.25|1115.75|0
1675331400000|2023-02-02 09:50:00|1117.15|1116.65|1117.2|1116.7|1117.4|1116.9|1116.85|1116.35|0
1675331700000|2023-02-02 09:55:00|1117.25|1116.75|1117.15|1116.65|1117.5|1117|1116.65|1116.15|0
1675332000000|2023-02-02 10:00:00|1117.1|1116.6|1117.4|1116.9|1117.6|1117.1|1117|1116.5|0
1675332300000|2023-02-02 10:05:00|1117.5|1117|1116.85|1116.35|1117.65|1117.15|1116.75|1116.25|0
1675332600000|2023-02-02 10:10:00|1116.9|1116.4|1117.45|1116.95|1117.5|1117|1116.85|1116.35|0
1675332900000|2023-02-02 10:15:00|1117.6|1117.1|1119.05|1118.55|1119.15|1118.65|1117.6|1117.1|1
1675333200000|2023-02-02 10:20:00|1119|1118.5|1118.3|1117.8|1119|1118.5|1118.1|1117.6|1
1675333500000|2023-02-02 10:25:00|1118.25|1117.75|1117.65|1117.15|1118.5|1118|1117.65|1117.15|1
1675333800000|2023-02-02 10:30:00|1117.7|1117.2|1118.85|1118.35|1118.85|1118.35|1117.55|1117.05|0
1675334100000|2023-02-02 10:35:00|1119|1118.5|1119.5|1119|1119.5|1119|1118.9|1118.4|1
1675334400000|2023-02-02 10:40:00|1119.45|1118.95|1118.2|1117.7|1119.55|1119.05|1118.2|1117.7|0
1675334700000|2023-02-02 10:45:00|1118.15|1117.65|1115.05|1114.55|1118.2|1117.7|1114.85|1114.35|14
1675335000000|2023-02-02 10:50:00|1114.95|1114.45|1108.85|1108.35|1114.95|1114.45|1108.8|1108.3|6
1675335300000|2023-02-02 10:55:00|1107.7|1107.2|1106.1|1105.6|1107.7|1107.2|1106|1105.5|1
1675335600000|2023-02-02 11:00:00|1106.25|1105.75|1108.75|1108.25|1108.85|1108.35|1106.05|1105.55|2
1675335900000|2023-02-02 11:05:00|1108.8|1108.3|1109|1108.5|1110.15|1109.65|1108.65|1108.15|8
1675336200000|2023-02-02 11:10:00|1108.95|1108.45|1109.9|1109.4|1110.45|1109.95|1108.65|1108.15|4
1675336500000|2023-02-02 11:15:00|1109.85|1109.35|1105.65|1105.15|1109.85|1109.35|1105.55|1105.05|0
1675336800000|2023-02-02 11:20:00|1105.6|1105.1|1105.8|1105.3|1105.8|1105.3|1104.4|1103.9|1
1675337100000|2023-02-02 11:25:00|1106.15|1105.65|1108.45|1107.95|1108.5|1108|1105.9|1105.4|0
1675337400000|2023-02-02 11:30:00|1108.35|1107.85|1108.45|1107.95|1108.45|1107.95|1107.4|1106.9|0
1675337700000|2023-02-02 11:35:00|1108.4|1107.9|1107.35|1106.85|1109.05|1108.55|1107.3|1106.8|1
1675338000000|2023-02-02 11:40:00|1107.25|1106.75|1106.05|1105.55|1107.55|1107.05|1105.85|1105.35|0
1675338300000|2023-02-02 11:45:00|1106|1105.5|1105.35|1104.85|1106.15|1105.65|1105.15|1104.65|0
1675338600000|2023-02-02 11:50:00|1105.45|1104.95|1106.9|1106.4|1107|1106.5|1105.3|1104.8|0
1675338900000|2023-02-02 11:55:00|1106.85|1106.35|1108.35|1107.85|1108.4|1107.9|1106.65|1106.15|0
1675339200000|2023-02-02 12:00:00|1108.5|1108|1108.95|1108.45|1109.05|1108.55|1107.85|1107.35|0
1675339500000|2023-02-02 12:05:00|1108.9|1108.4|1108.15|1107.65|1108.95|1108.45|1107.5|1107|0
1675339800000|2023-02-02 12:10:00|1108.2|1107.7|1108.1|1107.6|1108.55|1108.05|1107.65|1107.15|0
1675340100000|2023-02-02 12:15:00|1108.15|1107.65|1108|1107.5|1108.15|1107.65|1107.3|1106.8|0
1675340400000|2023-02-02 12:20:00|1108.05|1107.55|1107.65|1107.15|1108.55|1108.05|1107.45|1106.95|0
1675340700000|2023-02-02 12:25:00|1107.55|1107.05|1107.25|1106.75|1107.65|1107.15|1107.05|1106.55|0
1675341000000|2023-02-02 12:30:00|1107.2|1106.7|1106.95|1106.45|1107.95|1107.45|1106.85|1106.35|0
1675341300000|2023-02-02 12:35:00|1106.9|1106.4|1105.75|1105.25|1107|1106.5|1105.7|1105.2|0
1675341600000|2023-02-02 12:40:00|1105.85|1105.35|1106.3|1105.8|1106.85|1106.35|1105.4|1104.9|0
1675341900000|2023-02-02 12:45:00|1106.35|1105.85|1107.55|1107.05|1107.65|1107.15|1105.9|1105.4|0
1675342200000|2023-02-02 12:50:00|1107.45|1106.95|1106.55|1106.05|1107.45|1106.95|1106.4|1105.9|0
1675342500000|2023-02-02 12:55:00|1106.5|1106|1108.15|1107.65|1108.25|1107.75|1106.5|1106|0
1675342800000|2023-02-02 13:00:00|1108.25|1107.75|1108.85|1108.35|1109.1|1108.6|1108.15|1107.65|0
1675343100000|2023-02-02 13:05:00|1108.75|1108.25|1109.2|1108.7|1109.65|1109.15|1108.5|1108|0
1675343400000|2023-02-02 13:10:00|1109.3|1108.8|1110.7|1110.2|1110.9|1110.4|1109.15|1108.65|0
1675343700000|2023-02-02 13:15:00|1110.65|1110.15|1110.55|1110.05|1110.8|1110.3|1108.95|1108.45|1
1675344000000|2023-02-02 13:20:00|1110.65|1110.15|1111|1110.5|1111.9|1111.4|1110.65|1110.15|1
1675344300000|2023-02-02 13:25:00|1111.05|1110.55|1109.55|1109.05|1111.05|1110.55|1109.55|1109.05|0
1675344600000|2023-02-02 13:30:00|1109.6|1109.1|1109.5|1109|1109.9|1109.4|1108.85|1108.35|2
1675344900000|2023-02-02 13:35:00|1109.45|1108.95|1107.85|1107.35|1109.45|1108.95|1107.65|1107.15|1
1675345200000|2023-02-02 13:40:00|1107.9|1107.4|1107.95|1107.45|1108.7|1108.2|1107.9|1107.4|1
1675345500000|2023-02-02 13:45:00|1108|1107.5|1110.65|1110.15|1111.45|1110.95|1108|1107.5|13
1675345800000|2023-02-02 13:50:00|1110.7|1110.2|1111.25|1110.75|1111.6|1111.1|1110.7|1110.2|24
1675346100000|2023-02-02 13:55:00|1111.2|1110.7|1109.8|1109.3|1111.55|1111.05|1109.7|1109.2|11
1675346400000|2023-02-02 14:00:00|1109.75|1109.25|1110.95|1110.45|1111.2|1110.7|1109.55|1109.05|7
1675346700000|2023-02-02 14:05:00|1111|1110.5|1111.25|1110.75|1111.3|1110.8|1110.35|1109.85|23
1675347000000|2023-02-02 14:10:00|1111.2|1110.7|1111.15|1110.65|1111.85|1111.35|1110.95|1110.45|0
1675347300000|2023-02-02 14:15:00|1111.1|1110.6|1111.5|1111|1111.95|1111.45|1110.85|1110.35|2
1675347600000|2023-02-02 14:20:00|1111.45|1110.95|1111.4|1110.9|1111.85|1111.35|1111.15|1110.65|0
1675347900000|2023-02-02 14:25:00|1111.3|1110.8|1109.8|1109.3|1111.4|1110.9|1109.65|1109.15|0
1675348200000|2023-02-02 14:30:00|1109.85|1109.35|1108.85|1108.35|1110.35|1109.85|1108|1107.5|11
1675348500000|2023-02-02 14:35:00|1108.8|1108.3|1108.25|1107.75|1108.9|1108.4|1106.9|1106.4|1
1675348800000|2023-02-02 14:40:00|1108.15|1107.65|1105.1|1104.6|1108.15|1107.65|1104.95|1104.45|3
1675349100000|2023-02-02 14:45:00|1105.05|1104.55|1104.25|1103.75|1105.05|1104.55|1103.8|1103.3|56
1675349400000|2023-02-02 14:50:00|1104.2|1103.7|1105.05|1104.55|1105.3|1104.8|1102.75|1102.25|5
1675349700000|2023-02-02 14:55:00|1105|1104.5|1106.5|1106|1106.75|1106.25|1104.65|1104.15|1
1675350000000|2023-02-02 15:00:00|1106.65|1106.15|1105.65|1105.15|1107.85|1107.35|1105.65|1105.15|21
1675350300000|2023-02-02 15:05:00|1105.6|1105.1|1105.8|1105.3|1106.6|1106.1|1105.05|1104.55|16
1675350600000|2023-02-02 15:10:00|1105.79|1105.29|1105.44|1104.94|1106.24|1105.74|1104.64|1104.14|2
1675350900000|2023-02-02 15:15:00|1105.49|1104.99|1107.23|1104.73|1107.23|1105.44|1103.94|1103.44|60
1675351200000|2023-02-02 15:20:00|1107.22|1104.72|1107.44|1104.94|1107.88|1105.38|1106.78|1104.28|0
1675351500000|2023-02-02 15:25:00|1107.43|1104.93|1107.66|1105.16|1108.1|1105.6|1107|1104.5|60
1675351800000|2023-02-02 15:30:00|1107.67|1105.17|1109.01|1106.51|1109.45|1106.95|1107.67|1105.17|0
1675352100000|2023-02-02 15:35:00|1108.79|1106.29|1109.24|1106.74|1109.45|1106.95|1108.78|1106.28|0
1675352400000|2023-02-02 15:40:00|1109.46|1106.96|1109.46|1106.96|1109.89|1107.39|1109.23|1106.73|0
1675352700000|2023-02-02 15:45:00|1109.24|1106.74|1110.12|1107.62|1110.12|1107.62|1109.24|1106.74|0
1675353000000|2023-02-02 15:50:00|1110.11|1107.61|1109.91|1107.41|1110.35|1107.85|1109.9|1107.4|0
1675353300000|2023-02-02 15:55:00|1109.9|1107.4|1110.12|1107.62|1110.34|1107.84|1109.9|1107.4|0
1675353600000|2023-02-02 16:00:00|1109.9|1107.4|1109.91|1107.41|1109.92|1107.42|1108.82|1106.32|0
1675353900000|2023-02-02 16:05:00|1110.13|1107.63|1110.34|1107.84|1110.35|1107.85|1109.47|1106.97|0
1675354200000|2023-02-02 16:10:00|1110.33|1107.83|1110.54|1108.04|1110.77|1108.27|1110.11|1107.61|0
1675354500000|2023-02-02 16:15:00|1110.33|1107.83|1109.45|1106.95|1110.55|1108.05|1109.45|1106.95|0
1675354800000|2023-02-02 16:20:00|1109.44|1106.94|1110.98|1108.48|1110.99|1108.49|1109.44|1106.94|0
1675355100000|2023-02-02 16:25:00|1110.76|1108.26|1110.97|1108.47|1111.2|1108.7|1110.75|1108.25|0
1675355400000|2023-02-02 16:30:00|1110.76|1108.26|1110.56|1108.06|1111|1108.5|1110.33|1107.83|0
1675355700000|2023-02-02 16:35:00|1110.34|1107.84|1110.11|1107.61|1110.78|1108.28|1110.11|1107.61|0
1675356000000|2023-02-02 16:40:00|1110.1|1107.6|1109.89|1107.39|1110.11|1107.61|1109.88|1107.38|0
1675356300000|2023-02-02 16:45:00|1109.88|1107.38|1109.88|1107.38|1110.32|1107.82|1109.88|1107.38|0
1675356600000|2023-02-02 16:50:00|1109.89|1107.39|1109.89|1107.39|1109.89|1107.39|1109.66|1107.16|0
1675356900000|2023-02-02 16:55:00|1109.67|1107.17|1109.01|1106.51|1109.67|1107.17|1109.01|1106.51|0
1675357200000|2023-02-02 17:00:00|1109.23|1106.73|1109.22|1106.72|1109.46|1106.96|1109.22|1106.72|0
1675357500000|2023-02-02 17:05:00|1109|1106.5|1109|1106.5|1109.45|1106.95|1109|1106.5|0
1675357800000|2023-02-02 17:10:00|1109.01|1106.51|1109.89|1107.39|1109.9|1107.4|1109|1106.5|0
1675358100000|2023-02-02 17:15:00|1109.9|1107.4|1109.67|1107.17|1109.9|1107.4|1109.67|1107.17|0
1675358400000|2023-02-02 17:20:00|1109.66|1107.16|1109.9|1107.4|1109.9|1107.4|1109.45|1106.95|0
1675358700000|2023-02-02 17:25:00|1109.89|1107.39|1109.9|1107.4|1110.12|1107.62|1109.89|1107.39|0
1675359000000|2023-02-02 17:30:00|1109.89|1107.39|1110.56|1108.06|1110.56|1108.06|1109.89|1107.39|0
1675359300000|2023-02-02 17:35:00|1110.55|1108.05|1110.55|1108.05|1110.56|1108.06|1110.33|1107.83|0
1675359600000|2023-02-02 17:40:00|1110.33|1107.83|1110.33|1107.83|1110.33|1107.83|1110.1|1107.6|0
1675359900000|2023-02-02 17:45:00|1110.32|1107.82|1110.31|1107.81|1110.33|1107.83|1110.1|1107.6|0
1675360200000|2023-02-02 17:50:00|1110.32|1107.82|1110.33|1107.83|1110.33|1107.83|1109.88|1107.38|0
1675360500000|2023-02-02 17:55:00|1110.55|1108.05|1110.55|1108.05|1110.55|1108.05|1110.54|1108.04|0
1675360800000|2023-02-02 18:00:00|1110.77|1108.27|1111.43|1108.93|1111.44|1108.94|1110.77|1108.27|0
1675361100000|2023-02-02 18:05:00|1111.44|1108.94|1110.76|1108.26|1111.65|1109.15|1110.76|1108.26|0
1675361400000|2023-02-02 18:10:00|1110.54|1108.04|1110.76|1108.26|1110.98|1108.48|1110.54|1108.04|0
1675361700000|2023-02-02 18:15:00|1110.54|1108.04|1110.98|1108.48|1110.98|1108.48|1110.54|1108.04|0
1675362000000|2023-02-02 18:20:00|1111.2|1108.7|1111.42|1108.92|1111.42|1108.92|1110.98|1108.48|0
1675362300000|2023-02-02 18:25:00|1111.2|1108.7|1110.98|1108.48|1111.21|1108.71|1110.54|1108.04|0
1675362600000|2023-02-02 18:30:00|1111.2|1108.7|1111.86|1109.36|1111.86|1109.36|1110.98|1108.48|0
1675362900000|2023-02-02 18:35:00|1111.85|1109.35|1112.08|1109.58|1112.08|1109.58|1111.85|1109.35|0
1675363200000|2023-02-02 18:40:00|1112.09|1109.59|1111.87|1109.37|1112.31|1109.81|1111.87|1109.37|0
1675363500000|2023-02-02 18:45:00|1111.86|1109.36|1112.09|1109.59|1112.31|1109.81|1111.86|1109.36|0
1675363800000|2023-02-02 18:50:00|1112.31|1109.81|1112.53|1110.03|1112.53|1110.03|1112.08|1109.58|0
1675364100000|2023-02-02 18:55:00|1112.42|1109.92|1112.54|1110.04|1112.76|1110.26|1112.31|1109.81|0
1675364400000|2023-02-02 19:00:00|1112.55|1110.05|1111.87|1109.37|1112.77|1110.27|1111.87|1109.37|0
1675364700000|2023-02-02 19:05:00|1111.88|1109.38|1111.65|1109.15|1112.1|1109.6|1111.65|1109.15|0
1675365000000|2023-02-02 19:10:00|1111.64|1109.14|1110.31|1107.81|1111.65|1109.15|1110.31|1107.81|0
1675365300000|2023-02-02 19:15:00|1110.53|1108.03|1110.31|1107.81|1110.53|1108.03|1109.87|1107.37|0
1675365600000|2023-02-02 19:20:00|1110.09|1107.59|1109.64|1107.14|1110.31|1107.81|1109.64|1107.14|0
1675365900000|2023-02-02 19:25:00|1109.65|1107.15|1109.43|1106.93|1109.87|1107.37|1109.21|1106.71|0
1675366200000|2023-02-02 19:30:00|1109.21|1106.71|1108.53|1106.03|1109.65|1107.15|1108.31|1105.81|0
1675366500000|2023-02-02 19:35:00|1108.54|1106.04|1108.53|1106.03|1108.98|1106.48|1107.87|1105.37|0
1675366800000|2023-02-02 19:40:00|1108.32|1105.82|1108.53|1106.03|1108.54|1106.04|1107.87|1105.37|0
1675367100000|2023-02-02 19:45:00|1108.31|1105.81|1108.53|1106.03|1108.53|1106.03|1107.64|1105.14|0
1675367400000|2023-02-02 19:50:00|1108.75|1106.25|1108.31|1105.81|1108.98|1106.48|1108.08|1105.58|0
1675367700000|2023-02-02 19:55:00|1108.3|1105.8|1107.42|1104.92|1108.31|1105.81|1107.2|1104.7|0
1675368000000|2023-02-02 20:00:00|1107.63|1105.13|1107.62|1105.12|1108.08|1105.58|1107.18|1104.68|0
1675368300000|2023-02-02 20:05:00|1107.63|1105.13|1107.85|1105.35|1108.74|1106.24|1107.4|1104.9|0
1675368600000|2023-02-02 20:10:00|1108.07|1105.57|1108.74|1106.24|1108.74|1106.24|1107.85|1105.35|0
1675368900000|2023-02-02 20:15:00|1108.75|1106.25|1108.97|1106.47|1108.97|1106.47|1108.29|1105.79|0
1675369200000|2023-02-02 20:20:00|1108.96|1106.46|1109.41|1106.91|1109.63|1107.13|1108.74|1106.24|0
1675369500000|2023-02-02 20:25:00|1109.4|1106.9|1109.41|1106.91|1109.85|1107.35|1108.96|1106.46|0
1675369800000|2023-02-02 20:30:00|1109.42|1106.92|1109.87|1107.37|1109.87|1107.37|1109.42|1106.92|0
1675370100000|2023-02-02 20:35:00|1110.09|1107.59|1109.2|1106.7|1110.09|1107.59|1109.2|1106.7|0
1675370400000|2023-02-02 20:40:00|1109.21|1106.71|1109.19|1106.69|1109.64|1107.14|1108.53|1106.03|0
1675370700000|2023-02-02 20:45:00|1108.98|1106.48|1109.2|1106.7|1109.64|1107.14|1108.96|1106.46|0
1675371000000|2023-02-02 20:50:00|1109.42|1106.92|1110.31|1107.81|1110.31|1107.81|1109.42|1106.92|0
1675371300000|2023-02-02 20:55:00|1110.53|1108.03|1110.77|1108.27|1110.98|1108.48|1110.3|1107.8|0
1675371600000|2023-02-02 21:00:00|1111.09|1108.59|1110.47|1107.97|1112.98|1110.48|1110.14|1107.64|0
1675371900000|2023-02-02 21:05:00|1110.45|1107.95|1108.69|1106.19|1110.74|1108.24|1108.45|1105.95|0
1675372200000|2023-02-02 21:10:00|1108.71|1106.21|1107.8|1105.3|1108.91|1106.41|1107.63|1105.13|0
1675372500000|2023-02-02 21:15:00|1107.81|1105.31|1107.72|1105.22|1108.28|1105.78|1107.7|1105.2|0
1675372800000|2023-02-02 21:20:00|1107.7|1105.2|1108.37|1105.87|1108.48|1105.98|1107.17|1104.67|0
1675373100000|2023-02-02 21:25:00|1108.34|1105.84|1108.63|1106.13|1108.68|1106.18|1108.34|1105.84|0
1675373400000|2023-02-02 21:30:00|1108.6|1106.1|1106.52|1104.02|1108.6|1106.1|1105.72|1103.22|0
1675373700000|2023-02-02 21:35:00|1106.57|1104.07|1106.72|1104.22|1107.9|1105.4|1106.57|1104.07|0
1675374000000|2023-02-02 21:40:00|1106.7|1104.2|1106.74|1104.24|1107.28|1104.78|1106.54|1104.04|0
1675374300000|2023-02-02 21:45:00|1106.75|1104.25|1107.5|1105|1107.5|1105|1106.75|1104.25|0
1675374600000|2023-02-02 21:50:00|1107.57|1105.07|1107.34|1104.84|1107.63|1105.13|1107.21|1104.71|0
1675374900000|2023-02-02 21:55:00|1107.35|1104.85|1107.17|1104.67|1107.46|1104.96|1106.92|1104.42|0
1675375200000|2023-02-02 22:00:00|1107.12|1104.62|1107.06|1104.56|1107.14|1104.64|1107.01|1104.51|0
1675375500000|2023-02-02 22:05:00|1107.08|1104.58|1107.08|1104.58|1107.14|1104.64|1106.9|1104.4|0
1675375800000|2023-02-02 22:10:00|1107.1|1104.6|1107.45|1104.95|1107.45|1104.95|1106.99|1104.49|0
1675376100000|2023-02-02 22:15:00|1107.47|1104.97|1107.6|1105.1|1107.6|1105.1|1107.34|1104.84|0
1675376400000|2023-02-02 22:20:00|1107.57|1105.07|1107.64|1105.14|1107.69|1105.19|1107.57|1105.07|0
1675376700000|2023-02-02 22:25:00|1107.57|1105.07|1107.66|1105.16|1107.84|1105.34|1107.55|1105.05|0
1675377000000|2023-02-02 22:30:00|1107.69|1105.19|1108.13|1105.63|1108.13|1105.63|1107.69|1105.19|0
1675377300000|2023-02-02 22:35:00|1108.17|1105.67|1109.11|1106.61|1109.17|1106.67|1108.15|1105.65|0
1675377600000|2023-02-02 22:40:00|1109.15|1106.65|1108.86|1106.36|1109.42|1106.92|1108.8|1106.3|0
1675377900000|2023-02-02 22:45:00|1108.89|1106.39|1109.44|1106.94|1109.46|1106.96|1108.77|1106.27|0
1675378200000|2023-02-02 22:50:00|1109.42|1106.92|1109.11|1106.61|1109.51|1107.01|1109.06|1106.56|0
1675378500000|2023-02-02 22:55:00|1109.13|1106.63|1109.15|1106.65|1109.29|1106.79|1109.09|1106.59|0
1675378800000|2023-02-02 23:00:00|1109.06|1106.56|1108.71|1106.21|1109.26|1106.76|1108.4|1105.9|0
1675379100000|2023-02-02 23:05:00|1108.73|1106.23|1108.13|1105.63|1108.84|1106.34|1108.09|1105.59|0
1675379400000|2023-02-02 23:10:00|1108.15|1105.65|1107.89|1105.39|1108.22|1105.72|1107.89|1105.39|0
1675379700000|2023-02-02 23:15:00|1107.91|1105.41|1107.82|1105.32|1108|1105.5|1107.73|1105.23|0
1675380000000|2023-02-02 23:20:00|1107.84|1105.34|1107.69|1105.19|1107.89|1105.39|1107.62|1105.12|0
1675380300000|2023-02-02 23:25:00|1107.71|1105.21|1107.71|1105.21|1107.86|1105.36|1107.64|1105.14|0
1675380600000|2023-02-02 23:30:00|1107.73|1105.23|1108.15|1105.65|1108.15|1105.65|1107.71|1105.21|0
1675380900000|2023-02-02 23:35:00|1108.13|1105.63|1107.86|1105.36|1108.22|1105.72|1107.82|1105.32|0
1675381200000|2023-02-02 23:40:00|1107.82|1105.32|1107.71|1105.21|1107.82|1105.32|1107.64|1105.14|0
1675381500000|2023-02-02 23:45:00|1107.73|1105.23|1107.37|1104.87|1107.75|1105.25|1107.37|1104.87|0
1675381800000|2023-02-02 23:50:00|1107.35|1104.85|1107.58|1105.08|1107.69|1105.19|1107.35|1104.85|0
1675382100000|2023-02-02 23:55:00|1107.57|1105.07|1107.58|1105.08|1107.62|1105.12|1107.51|1105.01|0
1675382400000|2023-02-03 00:00:00|1107.62|1105.12|1107.93|1105.43|1107.95|1105.45|1107.51|1105.01|0
1675382700000|2023-02-03 00:05:00|1107.95|1105.45|1107.93|1105.43|1107.95|1105.45|1107.78|1105.28|0
1675383000000|2023-02-03 00:10:00|1107.95|1105.45|1108.23|1105.73|1108.3|1105.8|1107.95|1105.45|0
1675383300000|2023-02-03 00:15:00|1108.21|1105.71|1109.16|1106.66|1109.7|1107.2|1108.21|1105.71|0
1675383600000|2023-02-03 00:20:00|1109.17|1106.67|1109.38|1106.88|1109.6|1107.1|1109.17|1106.67|0
1675383900000|2023-02-03 00:25:00|1109.27|1106.77|1109.38|1106.88|1109.6|1107.1|1109.16|1106.66|0
1675384200000|2023-02-03 00:30:00|1109.49|1106.99|1109.59|1107.09|1109.6|1107.1|1109.38|1106.88|0
1675384500000|2023-02-03 00:35:00|1109.49|1106.99|1109.81|1107.31|1109.82|1107.32|1109.49|1106.99|0
1675384800000|2023-02-03 00:40:00|1109.82|1107.32|1109.59|1107.09|1110.03|1107.53|1109.59|1107.09|0
1675385100000|2023-02-03 00:45:00|1109.81|1107.31|1109.81|1107.31|1109.81|1107.31|1109.59|1107.09|0
1675385400000|2023-02-03 00:50:00|1110.03|1107.53|1109.81|1107.31|1110.03|1107.53|1109.81|1107.31|0
1675385700000|2023-02-03 00:55:00|1109.92|1107.42|1109.81|1107.31|1110.03|1107.53|1109.81|1107.31|0
1675386000000|2023-02-03 01:00:00|1109.92|1107.42|1109.81|1107.31|1110.25|1107.75|1109.81|1107.31|0
1675386300000|2023-02-03 01:05:00|1109.6|1107.1|1109.6|1107.1|1109.82|1107.32|1109.6|1107.1|0
1675386600000|2023-02-03 01:10:00|1109.59|1107.09|1109.16|1106.66|1109.6|1107.1|1109.15|1106.65|0
1675386900000|2023-02-03 01:15:00|1109.15|1106.65|1109.59|1107.09|1109.59|1107.09|1109.15|1106.65|0
1675387200000|2023-02-03 01:20:00|1109.6|1107.1|1110.03|1107.53|1110.25|1107.75|1109.59|1107.09|0
1675387500000|2023-02-03 01:25:00|1109.82|1107.32|1109.6|1107.1|1109.82|1107.32|1109.6|1107.1|0
1675387800000|2023-02-03 01:30:00|1109.38|1106.88|1110.04|1107.54|1110.04|1107.54|1109.38|1106.88|0
1675388100000|2023-02-03 01:35:00|1110.25|1107.75|1110.25|1107.75|1110.26|1107.76|1109.82|1107.32|0
1675388400000|2023-02-03 01:40:00|1110.04|1107.54|1109.82|1107.32|1110.04|1107.54|1109.82|1107.32|0
1675388700000|2023-02-03 01:45:00|1110.04|1107.54|1109.6|1107.1|1110.25|1107.75|1109.6|1107.1|0
1675389000000|2023-02-03 01:50:00|1109.38|1106.88|1109.6|1107.1|1109.6|1107.1|1109.38|1106.88|0
1675389300000|2023-02-03 01:55:00|1109.38|1106.88|1109.6|1107.1|1109.6|1107.1|1109.38|1106.88|0
1675389600000|2023-02-03 02:00:00|1109.82|1107.32|1109.6|1107.1|1109.82|1107.32|1109.6|1107.1|0
1675389900000|2023-02-03 02:05:00|1109.38|1106.88|1109.38|1106.88|1109.6|1107.1|1109.38|1106.88|0
1675390200000|2023-02-03 02:10:00|1109.59|1107.09|1109.05|1106.55|1109.6|1107.1|1108.94|1106.44|0
1675390500000|2023-02-03 02:15:00|1108.94|1106.44|1109.16|1106.66|1109.38|1106.88|1108.94|1106.44|0
1675390800000|2023-02-03 02:20:00|1109.27|1106.77|1109.38|1106.88|1109.38|1106.88|1109.16|1106.66|0
1675391100000|2023-02-03 02:25:00|1109.37|1106.87|1108.94|1106.44|1109.38|1106.88|1108.94|1106.44|0
1675391400000|2023-02-03 02:30:00|1109.05|1106.55|1109.16|1106.66|1109.16|1106.66|1108.94|1106.44|0
1675391700000|2023-02-03 02:35:00|1109.15|1106.65|1108.72|1106.22|1109.16|1106.66|1108.72|1106.22|0
1675392000000|2023-02-03 02:40:00|1108.71|1106.21|1108.61|1106.11|1108.72|1106.22|1108.39|1105.89|0
1675392300000|2023-02-03 02:45:00|1108.5|1106|1108.71|1106.21|1108.72|1106.22|1108.5|1106|0
1675392600000|2023-02-03 02:50:00|1108.72|1106.22|1108.71|1106.21|1108.72|1106.22|1108.5|1106|0
1675392900000|2023-02-03 02:55:00|1108.72|1106.22|1108.72|1106.22|1108.72|1106.22|1108.71|1106.21|0
1675393200000|2023-02-03 03:00:00|1108.93|1106.43|1108.94|1106.44|1108.94|1106.44|1108.72|1106.22|0
1675394100000|2023-02-03 03:15:00|1109.16|1106.66|1109.37|1106.87|1109.37|1106.87|1109.16|1106.66|0
1675394400000|2023-02-03 03:20:00|1109.38|1106.88|1109.37|1106.87|1109.59|1107.09|1109.37|1106.87|0
1675394700000|2023-02-03 03:25:00|1109.15|1106.65|1109.16|1106.66|1109.16|1106.66|1109.15|1106.65|0
1675395000000|2023-02-03 03:30:00|1109.15|1106.65|1109.37|1106.87|1109.37|1106.87|1109.15|1106.65|0
1675395300000|2023-02-03 03:35:00|1109.38|1106.88|1109.59|1107.09|1109.59|1107.09|1109.38|1106.88|0
1675395600000|2023-02-03 03:40:00|1109.48|1106.98|1109.37|1106.87|1109.59|1107.09|1109.37|1106.87|0
1675395900000|2023-02-03 03:45:00|1109.38|1106.88|1109.38|1106.88|1109.59|1107.09|1109.37|1106.87|0
1675396200000|2023-02-03 03:50:00|1109.37|1106.87|1109.38|1106.88|1109.38|1106.88|1109.37|1106.87|0
1675396500000|2023-02-03 03:55:00|1109.37|1106.87|1109.38|1106.88|1109.38|1106.88|1109.37|1106.87|0
1675396800000|2023-02-03 04:00:00|1109.6|1107.1|1109.48|1106.98|1109.6|1107.1|1109.37|1106.87|0
1675397100000|2023-02-03 04:05:00|1109.49|1106.99|1109.59|1107.09|1109.59|1107.09|1109.38|1106.88|0
1675397400000|2023-02-03 04:10:00|1109.49|1106.99|1109.59|1107.09|1109.59|1107.09|1109.49|1106.99|0
1675397700000|2023-02-03 04:15:00|1109.6|1107.1|1109.81|1107.31|1109.81|1107.31|1109.59|1107.09|0
1675398000000|2023-02-03 04:20:00|1109.59|1107.09|1109.81|1107.31|1109.81|1107.31|1109.59|1107.09|0
1675398300000|2023-02-03 04:25:00|1109.59|1107.09|1109.59|1107.09|1109.7|1107.2|1109.59|1107.09|0
1675398600000|2023-02-03 04:30:00|1109.81|1107.31|1109.59|1107.09|1109.81|1107.31|1109.59|1107.09|0
1675398900000|2023-02-03 04:35:00|1109.6|1107.1|1109.81|1107.31|1109.81|1107.31|1109.59|1107.09|0
1675399200000|2023-02-03 04:40:00|1109.6|1107.1|1109.6|1107.1|1109.81|1107.31|1109.59|1107.09|0
1675399500000|2023-02-03 04:45:00|1109.7|1107.2|1109.71|1107.21|1109.82|1107.32|1109.6|1107.1|0
1675399800000|2023-02-03 04:50:00|1109.81|1107.31|1109.6|1107.1|1109.81|1107.31|1109.6|1107.1|0
1675400100000|2023-02-03 04:55:00|1109.82|1107.32|1109.6|1107.1|1109.82|1107.32|1109.6|1107.1|0
1675400400000|2023-02-03 05:00:00|1109.59|1107.09|1109.16|1106.66|1109.6|1107.1|1109.16|1106.66|0
1675400700000|2023-02-03 05:05:00|1109.26|1106.76|1109.38|1106.88|1109.38|1106.88|1109.26|1106.76|0
1675401000000|2023-02-03 05:10:00|1109.59|1107.09|1110.03|1107.53|1110.03|1107.53|1109.59|1107.09|0
1675401300000|2023-02-03 05:15:00|1109.92|1107.42|1109.93|1107.43|1110.03|1107.53|1109.82|1107.32|0
1675401600000|2023-02-03 05:20:00|1110.03|1107.53|1109.82|1107.32|1110.03|1107.53|1109.82|1107.32|0
1675401900000|2023-02-03 05:25:00|1110.03|1107.53|1109.82|1107.32|1110.03|1107.53|1109.81|1107.31|0
1675402200000|2023-02-03 05:30:00|1109.81|1107.31|1109.82|1107.32|1109.82|1107.32|1109.81|1107.31|0
1675402500000|2023-02-03 05:35:00|1110.03|1107.53|1110.04|1107.54|1110.04|1107.54|1110.03|1107.53|0
1675402800000|2023-02-03 05:40:00|1110.03|1107.53|1109.82|1107.32|1110.04|1107.54|1109.82|1107.32|0
1675403100000|2023-02-03 05:45:00|1109.81|1107.31|1109.81|1107.31|1109.82|1107.32|1109.59|1107.09|0
1675403700000|2023-02-03 05:55:00|1109.59|1107.09|1109.59|1107.09|1109.81|1107.31|1109.37|1106.87|0
1675404000000|2023-02-03 06:00:00|1109.38|1106.88|1110.03|1107.53|1110.03|1107.53|1109.38|1106.88|0
1675404300000|2023-02-03 06:05:00|1109.82|1107.32|1110.03|1107.53|1110.03|1107.53|1109.82|1107.32|0
1675404900000|2023-02-03 06:15:00|1109.81|1107.31|1110.03|1107.53|1110.03|1107.53|1109.81|1107.31|0
1675405200000|2023-02-03 06:20:00|1109.81|1107.31|1109.59|1107.09|1110.03|1107.53|1109.59|1107.09|0
1675405500000|2023-02-03 06:25:00|1109.38|1106.88|1109.7|1107.2|1109.81|1107.31|1109.38|1106.88|0
1675405800000|2023-02-03 06:30:00|1109.59|1107.09|1109.15|1106.65|1109.59|1107.09|1109.05|1106.55|0
1675406100000|2023-02-03 06:35:00|1109.16|1106.66|1108.94|1106.44|1109.16|1106.66|1108.93|1106.43|0
1675406400000|2023-02-03 06:40:00|1108.93|1106.43|1109.37|1106.87|1109.37|1106.87|1108.5|1106|0
1675406700000|2023-02-03 06:45:00|1109.16|1106.66|1108.94|1106.44|1109.37|1106.87|1108.94|1106.44|0
1675407000000|2023-02-03 06:50:00|1109.05|1106.55|1109.16|1106.66|1109.16|1106.66|1108.94|1106.44|0
1675407300000|2023-02-03 06:55:00|1109.05|1106.55|1108.94|1106.44|1109.16|1106.66|1108.94|1106.44|0
1675407600000|2023-02-03 07:00:00|1108.95|1106.45|1108.08|1105.58|1108.95|1106.45|1108.07|1105.57|0
1675407900000|2023-02-03 07:05:00|1108.07|1105.57|1106.99|1104.49|1108.29|1105.79|1106.99|1104.49|0
1675408200000|2023-02-03 07:10:00|1107|1104.5|1107.43|1104.93|1107.43|1104.93|1107|1104.5|0
1675408500000|2023-02-03 07:15:00|1107.65|1105.15|1107.87|1105.37|1107.87|1105.37|1107.43|1104.93|0
1675408800000|2023-02-03 07:20:00|1107.65|1105.15|1107|1104.5|1107.65|1105.15|1107|1104.5|0
1675409100000|2023-02-03 07:25:00|1106.78|1104.28|1106.56|1104.06|1107.21|1104.71|1106.34|1103.84|0
1675409400000|2023-02-03 07:30:00|1106.55|1104.05|1106.77|1104.27|1106.99|1104.49|1106.33|1103.83|0
1675409700000|2023-02-03 07:35:00|1106.76|1104.26|1106.11|1103.61|1106.77|1104.27|1106.11|1103.61|0
1675410000000|2023-02-03 07:40:00|1106.33|1103.83|1106.55|1104.05|1106.76|1104.26|1106.32|1103.82|0
1675410300000|2023-02-03 07:45:00|1106.54|1104.04|1106.77|1104.27|1106.77|1104.27|1106.33|1103.83|0
1675410600000|2023-02-03 07:50:00|1106.76|1104.26|1106.54|1104.04|1106.76|1104.26|1106.54|1104.04|0
1675410900000|2023-02-03 07:55:00|1106.32|1103.82|1106.55|1104.05|1106.77|1104.27|1106.32|1103.82|0
1675411200000|2023-02-03 08:00:00|1106.76|1104.26|1101.99|1101.49|1106.77|1104.27|1100.14|1098.74|0
1675411500000|2023-02-03 08:05:00|1101.89|1101.39|1100.19|1099.69|1101.94|1101.44|1099.09|1098.59|11
1675411800000|2023-02-03 08:10:00|1100.14|1099.64|1101.69|1101.19|1102.04|1101.54|1099.84|1099.34|2
1675412100000|2023-02-03 08:15:00|1102.04|1101.54|1104.49|1103.99|1104.54|1104.04|1101.79|1101.29|5
1675412400000|2023-02-03 08:20:00|1104.44|1103.94|1104.09|1103.59|1104.59|1104.09|1102.94|1102.44|1
1675412700000|2023-02-03 08:25:00|1104.04|1103.54|1104.44|1103.94|1104.64|1104.14|1103.34|1102.84|15
1675413000000|2023-02-03 08:30:00|1104.34|1103.84|1104.54|1104.04|1105.39|1104.89|1104.19|1103.69|4
1675413300000|2023-02-03 08:35:00|1104.49|1103.99|1104.34|1103.84|1104.74|1104.24|1103.84|1103.34|0
1675413600000|2023-02-03 08:40:00|1104.29|1103.79|1104.94|1104.44|1105.04|1104.54|1103.64|1103.14|5
1675413900000|2023-02-03 08:45:00|1105.04|1104.54|1104.59|1104.09|1105.34|1104.84|1104.34|1103.84|4
1675414200000|2023-02-03 08:50:00|1104.68|1104.18|1104.98|1104.48|1105.08|1104.58|1104.28|1103.78|2
1675414500000|2023-02-03 08:55:00|1105.03|1104.53|1105.93|1105.43|1106.13|1105.63|1105.03|1104.53|0
1675414800000|2023-02-03 09:00:00|1105.88|1105.38|1104.43|1103.93|1105.88|1105.38|1103.83|1103.33|3
1675415100000|2023-02-03 09:05:00|1104.38|1103.88|1103.98|1103.48|1104.53|1104.03|1103.23|1102.73|2
1675415400000|2023-02-03 09:10:00|1103.93|1103.43|1104.63|1104.13|1104.68|1104.18|1103.53|1103.03|2
1675415700000|2023-02-03 09:15:00|1104.68|1104.18|1105.13|1104.63|1105.13|1104.63|1104.08|1103.58|1
1675416000000|2023-02-03 09:20:00|1105.18|1104.68|1106.13|1105.63|1106.18|1105.68|1105.08|1104.58|3
1675416300000|2023-02-03 09:25:00|1106.08|1105.58|1105.73|1105.23|1106.08|1105.58|1105.28|1104.78|0
1675416600000|2023-02-03 09:30:00|1105.53|1105.03|1106.08|1105.58|1106.18|1105.68|1105.48|1104.98|1
1675416900000|2023-02-03 09:35:00|1106.13|1105.63|1108.03|1107.53|1108.13|1107.63|1105.68|1105.18|0
1675417200000|2023-02-03 09:40:00|1107.98|1107.48|1108.83|1108.33|1109.63|1109.13|1107.63|1107.13|2
1675417500000|2023-02-03 09:45:00|1108.78|1108.28|1107.73|1107.23|1108.78|1108.28|1107.73|1107.23|0
1675417800000|2023-02-03 09:50:00|1107.63|1107.13|1106.63|1106.13|1107.68|1107.18|1106.63|1106.13|1
1675418100000|2023-02-03 09:55:00|1106.68|1106.18|1107.13|1106.63|1107.38|1106.88|1106.68|1106.18|0
1675418400000|2023-02-03 10:00:00|1107.08|1106.58|1107.08|1106.58|1107.33|1106.83|1106.83|1106.33|0
1675418700000|2023-02-03 10:05:00|1107.13|1106.63|1107.58|1107.08|1107.98|1107.48|1106.98|1106.48|1
1675419000000|2023-02-03 10:10:00|1107.68|1107.18|1107.23|1106.73|1107.98|1107.48|1106.83|1106.33|1
1675419300000|2023-02-03 10:15:00|1107.18|1106.68|1107.13|1106.63|1107.48|1106.98|1107.13|1106.63|0
1675419600000|2023-02-03 10:20:00|1107.08|1106.58|1107.73|1107.23|1107.78|1107.28|1106.68|1106.18|0
1675419900000|2023-02-03 10:25:00|1107.83|1107.33|1107.98|1107.48|1108.13|1107.63|1107.33|1106.83|1
1675420200000|2023-02-03 10:30:00|1107.93|1107.43|1106.58|1106.08|1107.98|1107.48|1106.23|1105.73|1
1675420500000|2023-02-03 10:35:00|1106.63|1106.13|1106.88|1106.38|1107.53|1107.03|1106.58|1106.08|0
1675420800000|2023-02-03 10:40:00|1106.78|1106.28|1107.23|1106.73|1107.48|1106.98|1106.73|1106.23|0
1675421100000|2023-02-03 10:45:00|1107.13|1106.63|1107.18|1106.68|1107.33|1106.83|1106.83|1106.33|0
1675421400000|2023-02-03 10:50:00|1107.23|1106.73|1107.43|1106.93|1107.48|1106.98|1106.58|1106.08|1
1675421700000|2023-02-03 10:55:00|1107.38|1106.88|1107.18|1106.68|1107.63|1107.13|1106.93|1106.43|0
1675422000000|2023-02-03 11:00:00|1107.23|1106.73|1107.18|1106.68|1107.58|1107.08|1106.73|1106.23|2
1675422300000|2023-02-03 11:05:00|1107.13|1106.63|1106.93|1106.43|1107.13|1106.63|1106.53|1106.03|18
1675422600000|2023-02-03 11:10:00|1106.83|1106.33|1106.58|1106.08|1106.83|1106.33|1106.08|1105.58|1
1675422900000|2023-02-03 11:15:00|1106.53|1106.03|1105.53|1105.03|1106.53|1106.03|1105.13|1104.63|1
1675423200000|2023-02-03 11:20:00|1105.48|1104.98|1106.28|1105.78|1106.33|1105.83|1105.28|1104.78|0
1675423500000|2023-02-03 11:25:00|1106.33|1105.83|1107.13|1106.63|1107.13|1106.63|1106.33|1105.83|0
1675423800000|2023-02-03 11:30:00|1107.18|1106.68|1108.28|1107.78|1108.28|1107.78|1107.13|1106.63|2
1675424100000|2023-02-03 11:35:00|1108.23|1107.73|1107.23|1106.73|1108.23|1107.73|1107.13|1106.63|0
1675424400000|2023-02-03 11:40:00|1107.33|1106.83|1107.78|1107.28|1108.13|1107.63|1107.23|1106.73|0
1675424700000|2023-02-03 11:45:00|1107.73|1107.23|1107.23|1106.73|1108.03|1107.53|1107.23|1106.73|1
1675425000000|2023-02-03 11:50:00|1107.18|1106.68|1107.93|1107.43|1107.98|1107.48|1107.18|1106.68|0
1675425300000|2023-02-03 11:55:00|1107.88|1107.38|1107.33|1106.83|1107.88|1107.38|1106.98|1106.48|0
1675425600000|2023-02-03 12:00:00|1107.38|1106.88|1107.13|1106.63|1107.68|1107.18|1107.13|1106.63|0
1675425900000|2023-02-03 12:05:00|1107.08|1106.58|1107.13|1106.63|1107.33|1106.83|1106.68|1106.18|1
1675426200000|2023-02-03 12:10:00|1107.08|1106.58|1106.53|1106.03|1107.23|1106.73|1106.18|1105.68|0
1675426500000|2023-02-03 12:15:00|1106.58|1106.08|1106.28|1105.78|1106.73|1106.23|1106.18|1105.68|0
1675426800000|2023-02-03 12:20:00|1106.23|1105.73|1105.73|1105.23|1106.78|1106.28|1105.73|1105.23|0
1675427100000|2023-02-03 12:25:00|1105.78|1105.28|1106.13|1105.63|1106.18|1105.68|1105.63|1105.13|0
1675427400000|2023-02-03 12:30:00|1106.23|1105.73|1106.93|1106.43|1106.93|1106.43|1106.13|1105.63|0
1675427700000|2023-02-03 12:35:00|1107.03|1106.53|1107.43|1106.93|1107.48|1106.98|1106.93|1106.43|0
1675428000000|2023-02-03 12:40:00|1107.4|1106.9|1107.9|1107.4|1107.9|1107.4|1107.3|1106.8|0
1675428300000|2023-02-03 12:45:00|1107.85|1107.35|1107.5|1107|1107.85|1107.35|1107.3|1106.8|0
1675428600000|2023-02-03 12:50:00|1107.4|1106.9|1107.35|1106.85|1107.55|1107.05|1106.95|1106.45|0
1675428900000|2023-02-03 12:55:00|1107.4|1106.9|1107.85|1107.35|1107.9|1107.4|1107.35|1106.85|0
1675429200000|2023-02-03 13:00:00|1107.9|1107.4|1107.9|1107.4|1108.25|1107.75|1107.4|1106.9|0
1675429500000|2023-02-03 13:05:00|1107.95|1107.45|1107.35|1106.85|1108.1|1107.6|1107.35|1106.85|0
1675429800000|2023-02-03 13:10:00|1107.25|1106.75|1107.9|1107.4|1108.1|1107.6|1107.1|1106.6|0
1675430100000|2023-02-03 13:15:00|1107.95|1107.45|1108.1|1107.6|1108.2|1107.7|1107.65|1107.15|0
1675430400000|2023-02-03 13:20:00|1108.15|1107.65|1107.35|1106.85|1108.2|1107.7|1107.35|1106.85|0
1675430700000|2023-02-03 13:25:00|1107.4|1106.9|1107.75|1107.25|1107.75|1107.25|1107.35|1106.85|7
1675431000000|2023-02-03 13:30:00|1107.7|1107.2|1109.5|1109|1109.55|1109.05|1105.75|1105.25|1
1675431300000|2023-02-03 13:35:00|1109.4|1108.9|1109.65|1109.15|1110|1109.5|1108.05|1107.55|0
1675431600000|2023-02-03 13:40:00|1109.7|1109.2|1109.7|1109.2|1110.05|1109.55|1109.3|1108.8|0
1675431900000|2023-02-03 13:45:00|1109.65|1109.15|1108.3|1107.8|1109.7|1109.2|1108.2|1107.7|3
1675432200000|2023-02-03 13:50:00|1108.25|1107.75|1109|1108.5|1109.3|1108.8|1107.95|1107.45|0
1675432500000|2023-02-03 13:55:00|1108.85|1108.35|1108.85|1108.35|1108.95|1108.45|1107.9|1107.4|0
1675432800000|2023-02-03 14:00:00|1108.8|1108.3|1107.55|1107.05|1108.8|1108.3|1107.55|1107.05|2
1675433100000|2023-02-03 14:05:00|1107.5|1107|1107.2|1106.7|1107.9|1107.4|1106.85|1106.35|12
1675433400000|2023-02-03 14:10:00|1107.25|1106.75|1107.1|1106.6|1107.95|1107.45|1107|1106.5|1
1675433700000|2023-02-03 14:15:00|1107.3|1106.8|1107.35|1106.85|1107.4|1106.9|1106.2|1105.7|8
1675434000000|2023-02-03 14:20:00|1107.4|1106.9|1107.1|1106.6|1108|1107.5|1106.6|1106.1|1
1675434300000|2023-02-03 14:25:00|1107.05|1106.55|1107.3|1106.8|1107.3|1106.8|1106.55|1106.05|0
1675434600000|2023-02-03 14:30:00|1107.35|1106.85|1110.7|1110.2|1110.85|1110.35|1107.35|1106.85|4
1675434900000|2023-02-03 14:35:00|1110.75|1110.25|1114.5|1114|1114.95|1114.45|1110|1109.5|31
1675435200000|2023-02-03 14:40:00|1114.55|1114.05|1115.3|1114.8|1116.1|1115.6|1114.3|1113.8|11
1675435500000|2023-02-03 14:45:00|1115.4|1114.9|1115.85|1115.35|1116.45|1115.95|1115.1|1114.6|6
1675435800000|2023-02-03 14:50:00|1115.9|1115.4|1116.2|1115.7|1116.3|1115.8|1114.5|1114|6
1675436100000|2023-02-03 14:55:00|1116.15|1115.65|1117.15|1116.65|1118.4|1117.9|1116|1115.5|14
1675436400000|2023-02-03 15:00:00|1117.1|1116.6|1117.2|1116.7|1118.15|1117.65|1116.15|1115.65|3
1675436700000|2023-02-03 15:05:00|1117.15|1116.65|1117.3|1116.8|1117.65|1117.15|1116.3|1115.8|7
1675437000000|2023-02-03 15:10:00|1117.28|1116.78|1116.78|1116.28|1118.28|1117.78|1116.73|1116.23|4
1675437300000|2023-02-03 15:15:00|1116.83|1116.33|1117.84|1115.34|1118.78|1118.28|1116.83|1115.33|95
1675437600000|2023-02-03 15:20:00|1117.83|1115.33|1118.96|1116.46|1118.96|1116.46|1117.83|1115.33|0
1675437900000|2023-02-03 15:25:00|1119.18|1116.68|1118.49|1115.99|1119.4|1116.9|1118.49|1115.99|0
1675438200000|2023-02-03 15:30:00|1118.5|1116|1119.62|1117.12|1119.62|1117.12|1118.27|1115.77|0
1675438500000|2023-02-03 15:35:00|1119.4|1116.9|1120.5|1118|1120.51|1118.01|1119.39|1116.89|0
1675438800000|2023-02-03 15:40:00|1120.51|1118.01|1121.16|1118.66|1121.16|1118.66|1120.05|1117.55|0
1675439100000|2023-02-03 15:45:00|1121.26|1118.76|1121.36|1118.86|1121.81|1119.31|1121.15|1118.65|0
1675439400000|2023-02-03 15:50:00|1121.35|1118.85|1120.47|1117.97|1121.35|1118.85|1120.25|1117.75|0
1675439700000|2023-02-03 15:55:00|1120.48|1117.98|1120.26|1117.76|1120.48|1117.98|1119.58|1117.08|0
1675440000000|2023-02-03 16:00:00|1120.37|1117.87|1120.05|1117.55|1120.94|1118.44|1120.05|1117.55|0
1675440300000|2023-02-03 16:05:00|1120.04|1117.54|1120.7|1118.2|1120.7|1118.2|1119.82|1117.32|0
1675440600000|2023-02-03 16:10:00|1120.48|1117.98|1120.94|1118.44|1120.94|1118.44|1120.48|1117.98|0
1675440900000|2023-02-03 16:15:00|1121.16|1118.66|1120.7|1118.2|1121.38|1118.88|1120.7|1118.2|0
1675441200000|2023-02-03 16:20:00|1120.71|1118.21|1121.15|1118.65|1121.37|1118.87|1120.47|1117.97|0
1675441500000|2023-02-03 16:25:00|1121.14|1118.64|1120.94|1118.44|1121.37|1118.87|1120.7|1118.2|0
1675441800000|2023-02-03 16:30:00|1121.16|1118.66|1122.69|1120.19|1122.69|1120.19|1120.93|1118.43|0
1675442100000|2023-02-03 16:35:00|1122.48|1119.98|1121.35|1118.85|1122.91|1120.41|1121.13|1118.63|0
1675442400000|2023-02-03 16:40:00|1121.34|1118.84|1121.36|1118.86|1121.81|1119.31|1121.12|1118.62|0
1675442700000|2023-02-03 16:45:00|1121.37|1118.87|1120.45|1117.95|1121.58|1119.08|1120.45|1117.95|0
1675443000000|2023-02-03 16:50:00|1120.23|1117.73|1120.68|1118.18|1121.13|1118.63|1120.23|1117.73|0
1675443300000|2023-02-03 16:55:00|1120.46|1117.96|1119.79|1117.29|1120.91|1118.41|1119.78|1117.28|0
1675443600000|2023-02-03 17:00:00|1119.78|1117.28|1120.45|1117.95|1120.57|1118.07|1119.56|1117.06|0
1675443900000|2023-02-03 17:05:00|1120.46|1117.96|1120.46|1117.96|1120.9|1118.4|1120.23|1117.73|0
1675444200000|2023-02-03 17:10:00|1120.68|1118.18|1121.13|1118.63|1121.13|1118.63|1120.46|1117.96|0
1675444500000|2023-02-03 17:15:00|1121.14|1118.64|1121.36|1118.86|1121.36|1118.86|1121.13|1118.63|0
1675444800000|2023-02-03 17:20:00|1121.35|1118.85|1121.8|1119.3|1121.81|1119.31|1121.13|1118.63|0
1675445100000|2023-02-03 17:25:00|1121.79|1119.29|1121.8|1119.3|1122.02|1119.52|1121.79|1119.29|0
1675445400000|2023-02-03 17:30:00|1121.79|1119.29|1121.8|1119.3|1122.02|1119.52|1121.58|1119.08|0
1675445700000|2023-02-03 17:35:00|1121.81|1119.31|1121.8|1119.3|1122.03|1119.53|1121.8|1119.3|0
1675446000000|2023-02-03 17:40:00|1121.79|1119.29|1121.58|1119.08|1122.03|1119.53|1121.58|1119.08|0
1675446300000|2023-02-03 17:45:00|1121.8|1119.3|1121.35|1118.85|1121.8|1119.3|1121.34|1118.84|0
1675446600000|2023-02-03 17:50:00|1121.56|1119.06|1121.12|1118.62|1121.57|1119.07|1120.89|1118.39|0
1675446900000|2023-02-03 17:55:00|1120.9|1118.4|1119.11|1116.61|1121.12|1118.62|1119.1|1116.6|0
1675447200000|2023-02-03 18:00:00|1119.1|1116.6|1118.87|1116.37|1119.55|1117.05|1118.87|1116.37|0
1675447500000|2023-02-03 18:05:00|1118.88|1116.38|1118.19|1115.69|1119.32|1116.82|1117.97|1115.47|0
1675447800000|2023-02-03 18:10:00|1118.18|1115.68|1118.64|1116.14|1118.64|1116.14|1117.74|1115.24|0
1675448100000|2023-02-03 18:15:00|1118.86|1116.36|1118.86|1116.36|1119.19|1116.69|1118.41|1115.91|0
1675448400000|2023-02-03 18:20:00|1118.85|1116.35|1118.64|1116.14|1119.31|1116.81|1118.41|1115.91|0
1675448700000|2023-02-03 18:25:00|1118.86|1116.36|1118.19|1115.69|1119.08|1116.58|1118.19|1115.69|0
1675449000000|2023-02-03 18:30:00|1118.18|1115.68|1117.74|1115.24|1118.19|1115.69|1117.3|1114.8|0
1675449300000|2023-02-03 18:35:00|1117.63|1115.13|1118.19|1115.69|1118.42|1115.92|1117.52|1115.02|0
1675449600000|2023-02-03 18:40:00|1118.18|1115.68|1117.07|1114.57|1118.19|1115.69|1117.07|1114.57|0
1675449900000|2023-02-03 18:45:00|1117.08|1114.58|1117.74|1115.24|1117.96|1115.46|1116.4|1113.9|0
1675450200000|2023-02-03 18:50:00|1117.95|1115.45|1118.85|1116.35|1119.07|1116.57|1117.95|1115.45|0
1675450500000|2023-02-03 18:55:00|1118.63|1116.13|1118.19|1115.69|1119.08|1116.58|1118.19|1115.69|0
1675450800000|2023-02-03 19:00:00|1118.18|1115.68|1117.96|1115.46|1118.41|1115.91|1117.74|1115.24|0
1675451100000|2023-02-03 19:05:00|1118.18|1115.68|1118.18|1115.68|1118.63|1116.13|1117.74|1115.24|0
1675451400000|2023-02-03 19:10:00|1118.4|1115.9|1118.62|1116.12|1118.62|1116.12|1117.51|1115.01|0
1675451700000|2023-02-03 19:15:00|1118.4|1115.9|1117.73|1115.23|1118.62|1116.12|1117.28|1114.78|0
1675452000000|2023-02-03 19:20:00|1117.74|1115.24|1117.5|1115|1118.17|1115.67|1117.49|1114.99|0
1675452300000|2023-02-03 19:25:00|1117.72|1115.22|1118.17|1115.67|1118.17|1115.67|1117.49|1114.99|0
1675452600000|2023-02-03 19:30:00|1117.95|1115.45|1117.73|1115.23|1118.17|1115.67|1117.05|1114.55|0
1675452900000|2023-02-03 19:35:00|1117.72|1115.22|1118.74|1116.24|1118.85|1116.35|1117.72|1115.22|0
1675453200000|2023-02-03 19:40:00|1118.63|1116.13|1118.17|1115.67|1118.85|1116.35|1117.95|1115.45|0
1675453500000|2023-02-03 19:45:00|1117.95|1115.45|1118.17|1115.67|1118.17|1115.67|1117.72|1115.22|0
1675453800000|2023-02-03 19:50:00|1117.95|1115.45|1118.17|1115.67|1118.17|1115.67|1117.5|1115|0
1675454100000|2023-02-03 19:55:00|1117.95|1115.45|1117.27|1114.77|1118.18|1115.68|1116.83|1114.33|0
1675454400000|2023-02-03 20:00:00|1117.05|1114.55|1116.82|1114.32|1117.27|1114.77|1116.38|1113.88|0
1675454700000|2023-02-03 20:05:00|1116.6|1114.1|1117.49|1114.99|1117.72|1115.22|1116.38|1113.88|0
1675455000000|2023-02-03 20:10:00|1117.27|1114.77|1117.95|1115.45|1118.16|1115.66|1117.05|1114.55|0
1675455300000|2023-02-03 20:15:00|1117.94|1115.44|1118.62|1116.12|1118.84|1116.34|1117.5|1115|0
1675455600000|2023-02-03 20:20:00|1118.61|1116.11|1118.18|1115.68|1118.84|1116.34|1117.94|1115.44|0
1675455900000|2023-02-03 20:25:00|1118.39|1115.89|1118.17|1115.67|1118.62|1116.12|1117.95|1115.45|0
1675456200000|2023-02-03 20:30:00|1118.16|1115.66|1117.94|1115.44|1118.62|1116.12|1117.72|1115.22|0
1675456500000|2023-02-03 20:35:00|1118.05|1115.55|1117.71|1115.21|1118.16|1115.66|1117.49|1114.99|0
1675456800000|2023-02-03 20:40:00|1117.72|1115.22|1117.71|1115.21|1118.17|1115.67|1117.71|1115.21|0
1675457100000|2023-02-03 20:45:00|1117.72|1115.22|1117.7|1115.2|1117.94|1115.44|1117.26|1114.76|0
1675457400000|2023-02-03 20:50:00|1117.48|1114.98|1118.82|1116.32|1118.82|1116.32|1117.48|1114.98|0
1675457700000|2023-02-03 20:55:00|1118.83|1116.33|1118.6|1116.1|1119.04|1116.54|1118.16|1115.66|0
1675458000000|2023-02-03 21:00:00|1118.38|1115.88|1118.25|1115.75|1118.38|1115.88|1118.13|1115.63|0
1675458300000|2023-02-03 21:05:00|1118.27|1115.77|1118.04|1115.54|1118.27|1115.77|1118.04|1115.54|0
1675458600000|2023-02-03 21:10:00|1118|1115.5|1118.07|1115.57|1118.11|1115.61|1117.75|1115.25|0
1675458900000|2023-02-03 21:15:00|1118.04|1115.54|1118.04|1115.54|1118.07|1115.57|1117.91|1115.41|0
1675459200000|2023-02-03 21:20:00|1118.05|1115.55|1118.11|1115.61|1118.13|1115.63|1117.91|1115.41|0
1675459500000|2023-02-03 21:25:00|1118.13|1115.63|1118.11|1115.61|1118.13|1115.63|1118.11|1115.61|0
1675459800000|2023-02-03 21:30:00|1118.13|1115.63|1118.25|1115.75|1118.25|1115.75|1118.13|1115.63|0
1675460100000|2023-02-03 21:35:00|1118.27|1115.77|1118.27|1115.77|1118.34|1115.84|1118.25|1115.75|0
1675460400000|2023-02-03 21:40:00|1118.31|1115.81|1118.18|1115.68|1118.31|1115.81|1118.18|1115.68|0
1675460700000|2023-02-03 21:45:00|1118.2|1115.7|1118.2|1115.7|1118.2|1115.7|1118.18|1115.68|0
1675461000000|2023-02-03 21:50:00|1118.25|1115.75|1118.2|1115.7|1118.27|1115.77|1118.18|1115.68|0
1675461300000|2023-02-03 21:55:00|1118.25|1115.75|1118.16|1115.66|1118.25|1115.75|1118.16|1115.66|0
1675638000000|2023-02-05 23:00:00|1110.38|1107.88|1104.37|1101.87|1110.38|1107.88|1103.82|1101.32|0
1675638300000|2023-02-05 23:05:00|1104.41|1101.91|1104.1|1101.6|1104.69|1102.19|1104.06|1101.56|0
1675638600000|2023-02-05 23:10:00|1104.08|1101.58|1105.64|1103.14|1105.64|1103.14|1103.99|1101.49|0
1675638900000|2023-02-05 23:15:00|1105.62|1103.12|1105.79|1103.29|1105.92|1103.42|1105.43|1102.93|0
1675639200000|2023-02-05 23:20:00|1105.83|1103.33|1105.98|1103.48|1106.02|1103.52|1105.75|1103.25|0
1675639500000|2023-02-05 23:25:00|1106.02|1103.52|1106.07|1103.57|1106.3|1103.8|1105.94|1103.44|0
1675639800000|2023-02-05 23:30:00|1106.11|1103.61|1106.11|1103.61|1106.76|1104.26|1105.94|1103.44|0
1675640100000|2023-02-05 23:35:00|1106.07|1103.57|1105.83|1103.33|1106.23|1103.73|1105.71|1103.21|0
1675640400000|2023-02-05 23:40:00|1105.81|1103.31|1106.68|1104.18|1106.72|1104.22|1105.81|1103.31|0
1675640700000|2023-02-05 23:45:00|1106.72|1104.22|1106.44|1103.94|1107.08|1104.58|1106.4|1103.9|0
1675641000000|2023-02-05 23:50:00|1106.45|1103.95|1106.95|1104.45|1106.95|1104.45|1106.44|1103.94|0
1675641300000|2023-02-05 23:55:00|1106.89|1104.39|1106.68|1104.18|1107.12|1104.62|1106.61|1104.11|0
1675641600000|2023-02-06 00:00:00|1106.64|1104.14|1106.57|1104.07|1106.76|1104.26|1106.3|1103.8|0
1675641900000|2023-02-06 00:05:00|1106.59|1104.09|1105.9|1103.4|1106.61|1104.11|1105.75|1103.25|0
1675642200000|2023-02-06 00:10:00|1105.85|1103.35|1105.9|1103.4|1106.52|1104.02|1105.71|1103.21|0
1675642500000|2023-02-06 00:15:00|1105.89|1103.39|1105.33|1102.83|1105.89|1103.39|1105.12|1102.62|0
1675642800000|2023-02-06 00:20:00|1105.54|1103.04|1105.53|1103.03|1105.74|1103.24|1105.32|1102.82|0
1675643100000|2023-02-06 00:25:00|1105.32|1102.82|1105.53|1103.03|1105.73|1103.23|1105.32|1102.82|0
1675643400000|2023-02-06 00:30:00|1105.22|1102.72|1105.32|1102.82|1105.32|1102.82|1105.11|1102.61|0
1675644000000|2023-02-06 00:40:00|1105.22|1102.72|1105.32|1102.82|1105.32|1102.82|1105.11|1102.61|0
1675644300000|2023-02-06 00:45:00|1105.54|1103.04|1105.94|1103.44|1105.95|1103.45|1105.54|1103.04|0
1675644600000|2023-02-06 00:50:00|1105.73|1103.23|1105.73|1103.23|1105.94|1103.44|1105.73|1103.23|0
1675644900000|2023-02-06 00:55:00|1105.74|1103.24|1105.74|1103.24|1105.94|1103.44|1105.73|1103.23|0
1675645200000|2023-02-06 01:00:00|1105.74|1103.24|1105.74|1103.24|1105.95|1103.45|1105.63|1103.13|0
1675645500000|2023-02-06 01:05:00|1105.53|1103.03|1105.64|1103.14|1105.74|1103.24|1105.53|1103.03|0
1675645800000|2023-02-06 01:10:00|1105.53|1103.03|1105.74|1103.24|1105.95|1103.45|1105.53|1103.03|0
1675646100000|2023-02-06 01:15:00|1106.15|1103.65|1105.74|1103.24|1106.16|1103.66|1105.74|1103.24|0
1675646400000|2023-02-06 01:20:00|1105.54|1103.04|1105.33|1102.83|1105.64|1103.14|1105.33|1102.83|0
1675646700000|2023-02-06 01:25:00|1105.12|1102.62|1104.92|1102.42|1105.33|1102.83|1104.92|1102.42|0
1675647000000|2023-02-06 01:30:00|1104.91|1102.41|1105.13|1102.63|1105.34|1102.84|1104.28|1101.78|0
1675647300000|2023-02-06 01:35:00|1105.12|1102.62|1105.35|1102.85|1105.55|1103.05|1104.92|1102.42|0
1675647600000|2023-02-06 01:40:00|1105.34|1102.84|1105.35|1102.85|1105.56|1103.06|1105.14|1102.64|0
1675647900000|2023-02-06 01:45:00|1105.14|1102.64|1105.14|1102.64|1105.15|1102.65|1104.93|1102.43|0
1675648200000|2023-02-06 01:50:00|1105.04|1102.54|1105.14|1102.64|1105.35|1102.85|1105.04|1102.54|0
1675648500000|2023-02-06 01:55:00|1105.13|1102.63|1105.14|1102.64|1105.14|1102.64|1105.13|1102.63|0
1675648800000|2023-02-06 02:00:00|1105.13|1102.63|1105.14|1102.64|1105.14|1102.64|1104.71|1102.21|0
1675649100000|2023-02-06 02:05:00|1105.04|1102.54|1104.73|1102.23|1105.14|1102.64|1104.73|1102.23|0
1675649400000|2023-02-06 02:10:00|1104.72|1102.22|1104.93|1102.43|1105.14|1102.64|1104.72|1102.22|0
1675649700000|2023-02-06 02:15:00|1104.93|1102.43|1105.13|1102.63|1105.13|1102.63|1104.92|1102.42|0
1675650000000|2023-02-06 02:20:00|1105.14|1102.64|1105.13|1102.63|1105.14|1102.64|1105.13|1102.63|0
1675650300000|2023-02-06 02:25:00|1105.14|1102.64|1104.92|1102.42|1105.14|1102.64|1104.92|1102.42|0
1675650600000|2023-02-06 02:30:00|1104.71|1102.21|1104.72|1102.22|1104.72|1102.22|1104.71|1102.21|0
1675650900000|2023-02-06 02:35:00|1104.71|1102.21|1104.72|1102.22|1105.14|1102.64|1104.3|1101.8|0
1675651200000|2023-02-06 02:40:00|1104.71|1102.21|1104.51|1102.01|1104.72|1102.22|1104.3|1101.8|0
1675651500000|2023-02-06 02:45:00|1104.51|1102.01|1104.3|1101.8|1104.51|1102.01|1104.29|1101.79|0
1675651800000|2023-02-06 02:50:00|1104.29|1101.79|1104.29|1101.79|1104.5|1102|1104.29|1101.79|0
1675652100000|2023-02-06 02:55:00|1104.3|1101.8|1104.29|1101.79|1104.5|1102|1104.09|1101.59|0
1675652400000|2023-02-06 03:00:00|1104.3|1101.8|1104.5|1102|1104.5|1102|1104.29|1101.79|0
1675652700000|2023-02-06 03:05:00|1104.51|1102.01|1104.5|1102|1104.71|1102.21|1104.29|1101.79|0
1675653000000|2023-02-06 03:10:00|1104.3|1101.8|1104.09|1101.59|1104.5|1102|1104.09|1101.59|0
1675653300000|2023-02-06 03:15:00|1104.08|1101.58|1104.29|1101.79|1104.5|1102|1104.08|1101.58|0
1675653600000|2023-02-06 03:20:00|1104.09|1101.59|1104.08|1101.58|1104.09|1101.59|1104.08|1101.58|0
1675653900000|2023-02-06 03:25:00|1104.09|1101.59|1104.5|1102|1104.5|1102|1104.08|1101.58|0
1675654200000|2023-02-06 03:30:00|1104.29|1101.79|1104.29|1101.79|1104.5|1102|1104.29|1101.79|0
1675654500000|2023-02-06 03:35:00|1104.5|1102|1104.29|1101.79|1104.5|1102|1104.29|1101.79|0
1675654800000|2023-02-06 03:40:00|1104.09|1101.59|1104.08|1101.58|1104.09|1101.59|1104.08|1101.58|0
1675655100000|2023-02-06 03:45:00|1104.09|1101.59|1104.29|1101.79|1104.5|1102|1104.09|1101.59|0
1675655400000|2023-02-06 03:50:00|1104.3|1101.8|1104.09|1101.59|1104.3|1101.8|1104.09|1101.59|0
1675655700000|2023-02-06 03:55:00|1104.08|1101.58|1104.08|1101.58|1104.09|1101.59|1104.08|1101.58|0
1675656000000|2023-02-06 04:00:00|1104.09|1101.59|1104.08|1101.58|1104.09|1101.59|1104.08|1101.58|0
1675656300000|2023-02-06 04:05:00|1104.07|1101.57|1104.08|1101.58|1104.08|1101.58|1103.66|1101.16|0
1675656600000|2023-02-06 04:10:00|1104.09|1101.59|1104.29|1101.79|1104.3|1101.8|1104.09|1101.59|0
1675656900000|2023-02-06 04:15:00|1103.98|1101.48|1104.09|1101.59|1104.3|1101.8|1103.88|1101.38|0
1675657200000|2023-02-06 04:20:00|1104.19|1101.69|1104.09|1101.59|1104.3|1101.8|1103.88|1101.38|0
1675657500000|2023-02-06 04:25:00|1103.98|1101.48|1104.08|1101.58|1104.09|1101.59|1103.88|1101.38|0
1675657800000|2023-02-06 04:30:00|1104.19|1101.69|1104.08|1101.58|1104.29|1101.79|1104.08|1101.58|0
1675658100000|2023-02-06 04:35:00|1104.09|1101.59|1104.09|1101.59|1104.29|1101.79|1104.09|1101.59|0
1675658400000|2023-02-06 04:40:00|1104.08|1101.58|1104.08|1101.58|1104.08|1101.58|1103.87|1101.37|0
1675658700000|2023-02-06 04:45:00|1103.88|1101.38|1103.88|1101.38|1104.08|1101.58|1103.87|1101.37|0
1675659000000|2023-02-06 04:50:00|1103.87|1101.37|1103.88|1101.38|1103.88|1101.38|1103.87|1101.37|0
1675659300000|2023-02-06 04:55:00|1103.87|1101.37|1104.08|1101.58|1104.08|1101.58|1103.87|1101.37|0
1675659600000|2023-02-06 05:00:00|1103.87|1101.37|1103.88|1101.38|1104.08|1101.58|1103.66|1101.16|0
1675659900000|2023-02-06 05:05:00|1104.09|1101.59|1103.67|1101.17|1104.09|1101.59|1103.67|1101.17|0
1675660200000|2023-02-06 05:10:00|1103.87|1101.37|1103.67|1101.17|1103.88|1101.38|1103.67|1101.17|0
1675660500000|2023-02-06 05:15:00|1103.66|1101.16|1103.46|1100.96|1103.67|1101.17|1103.45|1100.95|0
1675660800000|2023-02-06 05:20:00|1103.45|1100.95|1103.04|1100.54|1103.46|1100.96|1103.03|1100.53|0
1675661100000|2023-02-06 05:25:00|1103.03|1100.53|1103.04|1100.54|1103.24|1100.74|1102.82|1100.32|0
1675661400000|2023-02-06 05:30:00|1103.35|1100.85|1103.45|1100.95|1103.66|1101.16|1103.24|1100.74|0
1675661700000|2023-02-06 05:35:00|1103.55|1101.05|1103.55|1101.05|1103.66|1101.16|1103.44|1100.94|0
1675662000000|2023-02-06 05:40:00|1103.66|1101.16|1103.66|1101.16|1103.87|1101.37|1103.66|1101.16|0
1675662300000|2023-02-06 05:45:00|1103.76|1101.26|1103.87|1101.37|1103.87|1101.37|1103.66|1101.16|0
1675662600000|2023-02-06 05:50:00|1103.88|1101.38|1103.88|1101.38|1103.88|1101.38|1103.88|1101.38|0
1675662900000|2023-02-06 05:55:00|1103.87|1101.37|1104.08|1101.58|1104.08|1101.58|1103.66|1101.16|0
1675663200000|2023-02-06 06:00:00|1104.09|1101.59|1104.08|1101.58|1104.29|1101.79|1104.08|1101.58|0
1675663500000|2023-02-06 06:05:00|1104.18|1101.68|1103.88|1101.38|1104.29|1101.79|1103.88|1101.38|0
1675663800000|2023-02-06 06:10:00|1103.87|1101.37|1104.08|1101.58|1104.09|1101.59|1103.87|1101.37|0
1675664100000|2023-02-06 06:15:00|1103.98|1101.48|1103.66|1101.16|1103.98|1101.48|1103.66|1101.16|0
1675664400000|2023-02-06 06:20:00|1103.67|1101.17|1103.25|1100.75|1103.67|1101.17|1103.25|1100.75|0
1675664700000|2023-02-06 06:25:00|1103.46|1100.96|1103.88|1101.38|1103.88|1101.38|1103.25|1100.75|0
1675665000000|2023-02-06 06:30:00|1103.89|1101.39|1103.25|1100.75|1103.89|1101.39|1103.24|1100.74|0
1675665300000|2023-02-06 06:35:00|1103.35|1100.85|1103.45|1100.95|1103.56|1101.06|1103.25|1100.75|0
1675665600000|2023-02-06 06:40:00|1103.46|1100.96|1103.86|1101.36|1103.86|1101.36|1103.45|1100.95|0
1675665900000|2023-02-06 06:45:00|1103.76|1101.26|1103.66|1101.16|1103.86|1101.36|1103.65|1101.15|0
1675666200000|2023-02-06 06:50:00|1103.86|1101.36|1103.44|1100.94|1103.86|1101.36|1103.43|1100.93|0
1675666500000|2023-02-06 06:55:00|1103.43|1100.93|1103.64|1101.14|1103.85|1101.35|1103.43|1100.93|0
1675666800000|2023-02-06 07:00:00|1103.65|1101.15|1103.23|1100.73|1104.06|1101.56|1103.02|1100.52|0
1675667100000|2023-02-06 07:05:00|1103.02|1100.52|1103.44|1100.94|1103.44|1100.94|1102.61|1100.11|0
1675667400000|2023-02-06 07:10:00|1103.23|1100.73|1103.03|1100.53|1103.24|1100.74|1102.82|1100.32|0
1675667700000|2023-02-06 07:15:00|1102.83|1100.33|1103.24|1100.74|1103.45|1100.95|1102.83|1100.33|0
1675668000000|2023-02-06 07:20:00|1103.04|1100.54|1103.03|1100.53|1103.24|1100.74|1103.03|1100.53|0
1675668300000|2023-02-06 07:25:00|1103.24|1100.74|1103.04|1100.54|1103.25|1100.75|1102.83|1100.33|0
1675668600000|2023-02-06 07:30:00|1103.23|1100.73|1104.65|1102.15|1104.66|1102.16|1103.03|1100.53|0
1675668900000|2023-02-06 07:35:00|1104.66|1102.16|1104.86|1102.36|1104.86|1102.36|1104.45|1101.95|0
1675669200000|2023-02-06 07:40:00|1104.87|1102.37|1104.65|1102.15|1104.87|1102.37|1104.44|1101.94|0
1675669500000|2023-02-06 07:45:00|1104.85|1102.35|1105.85|1103.35|1105.85|1103.35|1104.85|1102.35|0
1675669800000|2023-02-06 07:50:00|1105.65|1103.15|1105.86|1103.36|1106.06|1103.56|1105.64|1103.14|0
1675670100000|2023-02-06 07:55:00|1105.85|1103.35|1106.27|1103.77|1106.27|1103.77|1105.65|1103.15|0
1675670400000|2023-02-06 08:00:00|1106.58|1104.08|1112.28|1111.78|1113.03|1112.53|1105.23|1102.73|0
1675670700000|2023-02-06 08:05:00|1112.23|1111.73|1111.73|1111.23|1112.83|1112.33|1111.33|1110.83|3
1675671000000|2023-02-06 08:10:00|1111.63|1111.13|1110.93|1110.43|1111.83|1111.33|1110.23|1109.73|3
1675671300000|2023-02-06 08:15:00|1110.98|1110.48|1112.13|1111.63|1112.23|1111.73|1110.23|1109.73|5
1675671600000|2023-02-06 08:20:00|1112.08|1111.58|1111.93|1111.43|1112.33|1111.83|1111.28|1110.78|4
1675671900000|2023-02-06 08:25:00|1111.98|1111.48|1111.53|1111.03|1112.08|1111.58|1110.83|1110.33|0
1675672200000|2023-02-06 08:30:00|1111.48|1110.98|1112.78|1112.28|1112.78|1112.28|1111.28|1110.78|0
1675672500000|2023-02-06 08:35:00|1112.63|1112.13|1112.88|1112.38|1113.03|1112.53|1112.48|1111.98|1
1675672800000|2023-02-06 08:40:00|1112.78|1112.28|1113.43|1112.93|1113.58|1113.08|1112.78|1112.28|2
1675673100000|2023-02-06 08:45:00|1113.38|1112.88|1110.53|1110.03|1113.38|1112.88|1110.43|1109.93|13
1675673400000|2023-02-06 08:50:00|1110.68|1110.18|1110.03|1109.53|1110.73|1110.23|1109.58|1109.08|0
1675673700000|2023-02-06 08:55:00|1109.98|1109.48|1111.13|1110.63|1111.38|1110.88|1109.98|1109.48|1
1675674000000|2023-02-06 09:00:00|1111.08|1110.58|1109.13|1108.63|1111.08|1110.58|1108.93|1108.43|0
1675674300000|2023-02-06 09:05:00|1109.08|1108.58|1108.83|1108.33|1109.18|1108.68|1107.93|1107.43|0
1675674600000|2023-02-06 09:10:00|1108.88|1108.38|1108.28|1107.78|1109.08|1108.58|1108.28|1107.78|0
1675674900000|2023-02-06 09:15:00|1108.23|1107.73|1107.73|1107.23|1108.23|1107.73|1107.53|1107.03|0
1675675200000|2023-02-06 09:20:00|1107.68|1107.18|1108.28|1107.78|1108.28|1107.78|1107.63|1107.13|0
1675675500000|2023-02-06 09:25:00|1108.38|1107.88|1108.93|1108.43|1108.93|1108.43|1108.28|1107.78|0
1675675800000|2023-02-06 09:30:00|1108.88|1108.38|1109.43|1108.93|1110.03|1109.53|1108.88|1108.38|0
1675676100000|2023-02-06 09:35:00|1109.53|1109.03|1108.03|1107.53|1109.53|1109.03|1107.93|1107.43|0
1675676400000|2023-02-06 09:40:00|1108.08|1107.58|1107.93|1107.43|1108.88|1108.38|1107.88|1107.38|0
1675676700000|2023-02-06 09:45:00|1107.88|1107.38|1107.13|1106.63|1108.03|1107.53|1107.03|1106.53|0
1675677000000|2023-02-06 09:50:00|1107.03|1106.53|1106.03|1105.53|1107.03|1106.53|1105.73|1105.23|0
1675677300000|2023-02-06 09:55:00|1106.08|1105.58|1105.53|1105.03|1106.28|1105.78|1105.53|1105.03|0
1675677600000|2023-02-06 10:00:00|1105.58|1105.08|1106.48|1105.98|1106.48|1105.98|1105.48|1104.98|0
1675677900000|2023-02-06 10:05:00|1106.58|1106.08|1107.18|1106.68|1107.23|1106.73|1106.58|1106.08|0
1675678200000|2023-02-06 10:10:00|1107.23|1106.73|1108.43|1107.93|1108.43|1107.93|1107.18|1106.68|0
1675678500000|2023-02-06 10:15:00|1108.53|1108.03|1108.23|1107.73|1108.83|1108.33|1108.13|1107.63|0
1675678800000|2023-02-06 10:20:00|1108.18|1107.68|1108.13|1107.63|1108.63|1108.13|1107.58|1107.08|0
1675679100000|2023-02-06 10:25:00|1108.08|1107.58|1109.23|1108.73|1109.43|1108.93|1107.83|1107.33|0
1675679400000|2023-02-06 10:30:00|1109.18|1108.68|1108.48|1107.98|1109.33|1108.83|1108.43|1107.93|0
1675679700000|2023-02-06 10:35:00|1108.53|1108.03|1108.23|1107.73|1108.78|1108.28|1107.98|1107.48|0
1675680000000|2023-02-06 10:40:00|1108.28|1107.78|1108.38|1107.88|1108.73|1108.23|1107.83|1107.33|0
1675680300000|2023-02-06 10:45:00|1108.43|1107.93|1107.83|1107.33|1108.73|1108.23|1107.83|1107.33|0
1675680600000|2023-02-06 10:50:00|1107.88|1107.38|1108.03|1107.53|1108.08|1107.58|1107.53|1107.03|0
1675680900000|2023-02-06 10:55:00|1108.08|1107.58|1107.83|1107.33|1108.48|1107.98|1107.58|1107.08|0
1675681200000|2023-02-06 11:00:00|1107.78|1107.28|1106.98|1106.48|1107.98|1107.48|1106.98|1106.48|0
1675681500000|2023-02-06 11:05:00|1106.93|1106.43|1106.03|1105.53|1106.93|1106.43|1106.03|1105.53|1
1675681800000|2023-02-06 11:10:00|1106.08|1105.58|1106.23|1105.73|1106.38|1105.88|1105.98|1105.48|1
1675682100000|2023-02-06 11:15:00|1106.28|1105.78|1106.13|1105.63|1106.78|1106.28|1106.13|1105.63|0
1675682400000|2023-02-06 11:20:00|1106.03|1105.53|1104.83|1104.33|1106.03|1105.53|1104.83|1104.33|0
1675682700000|2023-02-06 11:25:00|1104.88|1104.38|1105.18|1104.68|1105.23|1104.73|1104.88|1104.38|0
1675683000000|2023-02-06 11:30:00|1105.23|1104.73|1105.43|1104.93|1105.43|1104.93|1105.13|1104.63|0
1675683300000|2023-02-06 11:35:00|1105.53|1105.03|1106.78|1106.28|1106.78|1106.28|1105.53|1105.03|0
1675683600000|2023-02-06 11:40:00|1106.68|1106.18|1106.73|1106.23|1106.88|1106.38|1106.33|1105.83|0
1675683900000|2023-02-06 11:45:00|1106.68|1106.18|1107.18|1106.68|1107.28|1106.78|1106.63|1106.13|0
1675684200000|2023-02-06 11:50:00|1107.13|1106.63|1106.53|1106.03|1107.13|1106.63|1106.43|1105.93|0
1675684500000|2023-02-06 11:55:00|1106.48|1105.98|1106.48|1105.98|1106.53|1106.03|1106.23|1105.73|0
1675684800000|2023-02-06 12:00:00|1106.53|1106.03|1105.88|1105.38|1106.88|1106.38|1105.83|1105.33|0
1675685100000|2023-02-06 12:05:00|1105.83|1105.33|1106.73|1106.23|1106.73|1106.23|1105.63|1105.13|0
1675685400000|2023-02-06 12:10:00|1106.68|1106.18|1107.33|1106.83|1107.48|1106.98|1106.48|1105.98|0
1675685700000|2023-02-06 12:15:00|1107.28|1106.78|1107.73|1107.23|1107.78|1107.28|1107.03|1106.53|0
1675686000000|2023-02-06 12:20:00|1107.78|1107.28|1107.43|1106.93|1107.83|1107.33|1107.43|1106.93|0
1675686300000|2023-02-06 12:25:00|1107.48|1106.98|1107.88|1107.38|1108.03|1107.53|1107.38|1106.88|0
1675686600000|2023-02-06 12:30:00|1107.83|1107.33|1107.98|1107.48|1108.03|1107.53|1107.43|1106.93|0
1675686900000|2023-02-06 12:35:00|1108.03|1107.53|1108.33|1107.83|1108.48|1107.98|1108.03|1107.53|0
1675687200000|2023-02-06 12:40:00|1108.26|1107.76|1108.31|1107.81|1108.46|1107.96|1108.06|1107.56|0
1675687500000|2023-02-06 12:45:00|1108.36|1107.86|1108.66|1108.16|1108.66|1108.16|1108.26|1107.76|0
1675687800000|2023-02-06 12:50:00|1108.71|1108.21|1109.16|1108.66|1109.36|1108.86|1108.71|1108.21|0
1675688100000|2023-02-06 12:55:00|1109.21|1108.71|1109.46|1108.96|1109.46|1108.96|1109.01|1108.51|0
1675688400000|2023-02-06 13:00:00|1109.56|1109.06|1109.76|1109.26|1109.76|1109.26|1109.31|1108.81|0
1675688700000|2023-02-06 13:05:00|1109.71|1109.21|1109.71|1109.21|1109.76|1109.26|1109.21|1108.71|0
1675689000000|2023-02-06 13:10:00|1109.76|1109.26|1109.76|1109.26|1109.76|1109.26|1109.16|1108.66|0
1675689300000|2023-02-06 13:15:00|1109.71|1109.21|1110.61|1110.11|1110.71|1110.21|1109.61|1109.11|0
1675689600000|2023-02-06 13:20:00|1110.66|1110.16|1110.16|1109.66|1110.86|1110.36|1110.16|1109.66|0
1675689900000|2023-02-06 13:25:00|1110.21|1109.71|1110.36|1109.86|1110.76|1110.26|1110.21|1109.71|0
1675690200000|2023-02-06 13:30:00|1110.31|1109.81|1110.36|1109.86|1110.46|1109.96|1109.96|1109.46|0
1675690500000|2023-02-06 13:35:00|1110.31|1109.81|1110.31|1109.81|1110.86|1110.36|1110.16|1109.66|0
1675690800000|2023-02-06 13:40:00|1110.26|1109.76|1110.36|1109.86|1110.41|1109.91|1109.71|1109.21|0
1675691100000|2023-02-06 13:45:00|1110.46|1109.96|1109.76|1109.26|1110.51|1110.01|1109.71|1109.21|1
1675691400000|2023-02-06 13:50:00|1109.81|1109.31|1109.66|1109.16|1109.86|1109.36|1109.31|1108.81|0
1675691700000|2023-02-06 13:55:00|1109.61|1109.11|1110.11|1109.61|1110.51|1110.01|1109.61|1109.11|0
1675692000000|2023-02-06 14:00:00|1110.16|1109.66|1109.86|1109.36|1110.51|1110.01|1109.41|1108.91|5
1675692300000|2023-02-06 14:05:00|1109.96|1109.46|1109.11|1108.61|1110.41|1109.91|1108.86|1108.36|14
1675692600000|2023-02-06 14:10:00|1109.06|1108.56|1109.11|1108.61|1109.46|1108.96|1108.66|1108.16|1
1675692900000|2023-02-06 14:15:00|1109.01|1108.51|1109.61|1109.11|1109.61|1109.11|1108.41|1107.91|0
1675693200000|2023-02-06 14:20:00|1109.56|1109.06|1110.06|1109.56|1110.16|1109.66|1109.46|1108.96|0
1675693500000|2023-02-06 14:25:00|1110.11|1109.61|1113.96|1113.46|1113.96|1113.46|1110.01|1109.51|53
1675693800000|2023-02-06 14:30:00|1113.91|1113.41|1111.61|1111.11|1114.66|1114.16|1111.16|1110.66|16
1675694100000|2023-02-06 14:35:00|1111.41|1110.91|1111.26|1110.76|1111.76|1111.26|1110.51|1110.01|17
1675694400000|2023-02-06 14:40:00|1111.21|1110.71|1111.11|1110.61|1111.31|1110.81|1110.46|1109.96|0
1675694700000|2023-02-06 14:45:00|1111.06|1110.56|1110.06|1109.56|1111.41|1110.91|1109.76|1109.26|0
1675695000000|2023-02-06 14:50:00|1109.96|1109.46|1110.51|1110.01|1111.26|1110.76|1109.66|1109.16|0
1675695300000|2023-02-06 14:55:00|1110.56|1110.06|1110.61|1110.11|1110.76|1110.26|1109.86|1109.36|0
1675695600000|2023-02-06 15:00:00|1110.56|1110.06|1108.86|1108.36|1110.56|1110.06|1108.81|1108.31|0
1675695900000|2023-02-06 15:05:00|1108.81|1108.31|1109.26|1108.76|1109.36|1108.86|1107.31|1106.81|0
1675696200000|2023-02-06 15:10:00|1109.28|1108.78|1109.83|1109.33|1110.08|1109.58|1108.48|1107.98|13
1675696500000|2023-02-06 15:15:00|1109.73|1109.23|1108.93|1106.43|1109.83|1109.33|1107.83|1106.43|13
1675696800000|2023-02-06 15:20:00|1108.92|1106.42|1108.71|1106.21|1109.14|1106.64|1108.7|1106.2|0
1675697100000|2023-02-06 15:25:00|1108.91|1106.41|1108.49|1105.99|1109.13|1106.63|1108.49|1105.99|0
1675697400000|2023-02-06 15:30:00|1108.29|1105.79|1108.48|1105.98|1108.69|1106.19|1107.84|1105.34|111
1675697700000|2023-02-06 15:35:00|1108.49|1105.99|1109.01|1106.51|1109.13|1106.63|1108.48|1105.98|0
1675698000000|2023-02-06 15:40:00|1108.91|1106.41|1109.53|1107.03|1109.75|1107.25|1108.9|1106.4|0
1675698300000|2023-02-06 15:45:00|1109.32|1106.82|1109.96|1107.46|1109.96|1107.46|1109.32|1106.82|0
1675698600000|2023-02-06 15:50:00|1110.17|1107.67|1110.63|1108.13|1111.04|1108.54|1109.96|1107.46|0
1675698900000|2023-02-06 15:55:00|1110.62|1108.12|1110.63|1108.13|1111.05|1108.55|1110.41|1107.91|0
1675699200000|2023-02-06 16:00:00|1110.42|1107.92|1110.21|1107.71|1110.64|1108.14|1110.21|1107.71|0
1675699500000|2023-02-06 16:05:00|1110.22|1107.72|1110.42|1107.92|1111.08|1108.58|1110.01|1107.51|0
1675699800000|2023-02-06 16:10:00|1110.43|1107.93|1110.42|1107.92|1110.64|1108.14|1110.21|1107.71|0
1675700100000|2023-02-06 16:15:00|1110.43|1107.93|1111.69|1109.19|1111.9|1109.4|1110.43|1107.93|0
1675700400000|2023-02-06 16:20:00|1111.48|1108.98|1111.69|1109.19|1112.1|1109.6|1111.47|1108.97|0
1675700700000|2023-02-06 16:25:00|1111.9|1109.4|1111.7|1109.2|1111.92|1109.42|1111.48|1108.98|0
1675701000000|2023-02-06 16:30:00|1111.71|1109.21|1111.48|1108.98|1111.92|1109.42|1111.48|1108.98|0
1675701300000|2023-02-06 16:35:00|1111.69|1109.19|1112.3|1109.8|1112.51|1110.01|1111.69|1109.19|0
1675701600000|2023-02-06 16:40:00|1112.29|1109.79|1112.28|1109.78|1112.5|1110|1111.87|1109.37|0
1675701900000|2023-02-06 16:45:00|1112.29|1109.79|1111.85|1109.35|1112.29|1109.79|1111.85|1109.35|0
1675702200000|2023-02-06 16:50:00|1111.86|1109.36|1111.85|1109.35|1112.28|1109.78|1111.64|1109.14|0
1675702500000|2023-02-06 16:55:00|1112.05|1109.55|1111.21|1108.71|1112.06|1109.56|1111.21|1108.71|0
1675702800000|2023-02-06 17:00:00|1111.42|1108.92|1111|1108.5|1111.42|1108.92|1110.78|1108.28|0
1675703100000|2023-02-06 17:05:00|1111.01|1108.51|1111.43|1108.93|1111.44|1108.94|1111|1108.5|0
1675703400000|2023-02-06 17:10:00|1111.44|1108.94|1111.43|1108.93|1111.44|1108.94|1111.22|1108.72|0
1675703700000|2023-02-06 17:15:00|1111.42|1108.92|1110.99|1108.49|1111.64|1109.14|1110.99|1108.49|0
1675704000000|2023-02-06 17:20:00|1110.78|1108.28|1111.01|1108.51|1111.22|1108.72|1110.58|1108.08|0
1675704300000|2023-02-06 17:25:00|1111|1108.5|1111.01|1108.51|1111.22|1108.72|1111|1108.5|0
1675704600000|2023-02-06 17:30:00|1111|1108.5|1111.64|1109.14|1111.65|1109.15|1111|1108.5|0
1675704900000|2023-02-06 17:35:00|1111.65|1109.15|1112.06|1109.56|1112.28|1109.78|1111.64|1109.14|0
1675705200000|2023-02-06 17:40:00|1111.85|1109.35|1111.64|1109.14|1112.28|1109.78|1111.42|1108.92|0
1675705500000|2023-02-06 17:45:00|1111.65|1109.15|1111.85|1109.35|1112.28|1109.78|1111.64|1109.14|0
1675705800000|2023-02-06 17:50:00|1111.86|1109.36|1111.64|1109.14|1112.07|1109.57|1111.42|1108.92|0
1675706100000|2023-02-06 17:55:00|1111.63|1109.13|1111.64|1109.14|1111.85|1109.35|1111.42|1108.92|0
1675706400000|2023-02-06 18:00:00|1111.63|1109.13|1111.22|1108.72|1111.85|1109.35|1111|1108.5|0
1675706700000|2023-02-06 18:05:00|1111.42|1108.92|1111.64|1109.14|1111.85|1109.35|1111.21|1108.71|0
1675707000000|2023-02-06 18:10:00|1111.43|1108.93|1111.64|1109.14|1111.65|1109.15|1110.57|1108.07|0
1675707300000|2023-02-06 18:15:00|1111.43|1108.93|1112.06|1109.56|1112.27|1109.77|1111.43|1108.93|0
1675707600000|2023-02-06 18:20:00|1112.05|1109.55|1111.85|1109.35|1112.27|1109.77|1111.85|1109.35|0
1675707900000|2023-02-06 18:25:00|1112.06|1109.56|1111.62|1109.12|1112.07|1109.57|1111.42|1108.92|0
1675708200000|2023-02-06 18:30:00|1111.42|1108.92|1111.63|1109.13|1111.84|1109.34|1111.41|1108.91|0
1675708500000|2023-02-06 18:35:00|1111.84|1109.34|1111.83|1109.33|1111.84|1109.34|1111.62|1109.12|0
1675708800000|2023-02-06 18:40:00|1111.62|1109.12|1111.82|1109.32|1111.83|1109.33|1111.19|1108.69|0
1675709100000|2023-02-06 18:45:00|1111.83|1109.33|1111.61|1109.11|1111.83|1109.33|1111.4|1108.9|0
1675709400000|2023-02-06 18:50:00|1111.82|1109.32|1111.82|1109.32|1112.25|1109.75|1111.61|1109.11|0
1675709700000|2023-02-06 18:55:00|1111.83|1109.33|1112.25|1109.75|1112.26|1109.76|1111.61|1109.11|0
1675710000000|2023-02-06 19:00:00|1112.26|1109.76|1112.48|1109.98|1112.69|1110.19|1112.26|1109.76|0
1675710300000|2023-02-06 19:05:00|1112.47|1109.97|1112.48|1109.98|1112.49|1109.99|1112.27|1109.77|0
1675710600000|2023-02-06 19:10:00|1112.49|1109.99|1112.49|1109.99|1112.7|1110.2|1112.48|1109.98|0
1675710900000|2023-02-06 19:15:00|1112.69|1110.19|1113.13|1110.63|1113.34|1110.84|1112.49|1109.99|0
1675711200000|2023-02-06 19:20:00|1113.12|1110.62|1112.7|1110.2|1113.13|1110.63|1112.69|1110.19|0
1675711500000|2023-02-06 19:25:00|1112.69|1110.19|1112.69|1110.19|1112.91|1110.41|1112.68|1110.18|0
1675711800000|2023-02-06 19:30:00|1112.89|1110.39|1112.46|1109.96|1112.9|1110.4|1112.46|1109.96|0
1675712100000|2023-02-06 19:35:00|1112.47|1109.97|1112.26|1109.76|1112.68|1110.18|1112.25|1109.75|0
1675712400000|2023-02-06 19:40:00|1112.25|1109.75|1112.25|1109.75|1112.26|1109.76|1111.83|1109.33|0
1675712700000|2023-02-06 19:45:00|1112.26|1109.76|1112.26|1109.76|1112.26|1109.76|1112.04|1109.54|0
1675713000000|2023-02-06 19:50:00|1112.25|1109.75|1112.46|1109.96|1112.46|1109.96|1111.83|1109.33|0
1675713300000|2023-02-06 19:55:00|1112.47|1109.97|1112.47|1109.97|1112.47|1109.97|1112.25|1109.75|0
1675713600000|2023-02-06 20:00:00|1112.68|1110.18|1112.25|1109.75|1112.68|1110.18|1112.25|1109.75|0
1675713900000|2023-02-06 20:05:00|1112.26|1109.76|1112.25|1109.75|1112.26|1109.76|1111.61|1109.11|0
1675714200000|2023-02-06 20:10:00|1112.15|1109.65|1111.61|1109.11|1112.25|1109.75|1111.4|1108.9|0
1675714500000|2023-02-06 20:15:00|1111.6|1109.1|1111.61|1109.11|1111.83|1109.33|1111.19|1108.69|0
1675714800000|2023-02-06 20:20:00|1111.62|1109.12|1111.39|1108.89|1112.03|1109.53|1111.39|1108.89|0
1675715100000|2023-02-06 20:25:00|1111.4|1108.9|1111.18|1108.68|1111.4|1108.9|1110.97|1108.47|0
1675715400000|2023-02-06 20:30:00|1111.39|1108.89|1111.82|1109.32|1111.82|1109.32|1110.75|1108.25|0
1675715700000|2023-02-06 20:35:00|1111.93|1109.43|1112.24|1109.74|1112.46|1109.96|1111.82|1109.32|0
1675716000000|2023-02-06 20:40:00|1112.25|1109.75|1112.23|1109.73|1112.45|1109.95|1112.02|1109.52|0
1675716300000|2023-02-06 20:45:00|1112.03|1109.53|1112.22|1109.72|1112.45|1109.95|1111.8|1109.3|0
1675716600000|2023-02-06 20:50:00|1112.23|1109.73|1112.67|1110.17|1112.88|1110.38|1112.23|1109.73|0
1675716900000|2023-02-06 20:55:00|1112.66|1110.16|1112.56|1110.06|1112.77|1110.27|1112.03|1109.53|0
1675717200000|2023-02-06 21:00:00|1112.66|1110.16|1112.7|1110.2|1113.08|1110.58|1112.43|1109.93|0
1675717500000|2023-02-06 21:05:00|1112.66|1110.16|1112.74|1110.24|1112.81|1110.31|1112.47|1109.97|0
1675717800000|2023-02-06 21:10:00|1112.7|1110.2|1112.57|1110.07|1112.89|1110.39|1112.47|1109.97|0
1675718100000|2023-02-06 21:15:00|1112.51|1110.01|1112.57|1110.07|1112.64|1110.14|1112.51|1110.01|0
1675718400000|2023-02-06 21:20:00|1112.58|1110.08|1112.62|1110.12|1112.66|1110.16|1112.57|1110.07|0
1675718700000|2023-02-06 21:25:00|1112.66|1110.16|1112.7|1110.2|1112.74|1110.24|1112.62|1110.12|0
1675719000000|2023-02-06 21:30:00|1112.74|1110.24|1112.74|1110.24|1112.81|1110.31|1112.62|1110.12|0
1675719300000|2023-02-06 21:35:00|1112.7|1110.2|1112.7|1110.2|1112.7|1110.2|1112.66|1110.16|0
1675719600000|2023-02-06 21:40:00|1112.74|1110.24|1112.66|1110.16|1112.74|1110.24|1112.66|1110.16|0
1675719900000|2023-02-06 21:45:00|1112.62|1110.12|1112.47|1109.97|1112.7|1110.2|1112.43|1109.93|0
1675720200000|2023-02-06 21:50:00|1112.51|1110.01|1112.66|1110.16|1112.66|1110.16|1112.47|1109.97|0
1675720500000|2023-02-06 21:55:00|1112.68|1110.18|1112.79|1110.29|1112.81|1110.31|1112.66|1110.16|0
1675720800000|2023-02-06 22:00:00|1112.78|1110.28|1112.72|1110.22|1112.78|1110.28|1112.64|1110.14|0
1675721100000|2023-02-06 22:05:00|1112.7|1110.2|1113.76|1111.26|1113.76|1111.26|1112.68|1110.18|0
1675721400000|2023-02-06 22:10:00|1113.72|1111.22|1113.66|1111.16|1113.76|1111.26|1113.66|1111.16|0
1675721700000|2023-02-06 22:15:00|1113.68|1111.18|1113.76|1111.26|1113.79|1111.29|1113.68|1111.18|0
1675722000000|2023-02-06 22:20:00|1113.74|1111.24|1113.74|1111.24|1113.74|1111.24|1113.72|1111.22|0
1675722300000|2023-02-06 22:25:00|1113.76|1111.26|1113.7|1111.2|1113.76|1111.26|1113.7|1111.2|0
1675722600000|2023-02-06 22:30:00|1113.72|1111.22|1113.76|1111.26|1113.87|1111.37|1113.7|1111.2|0
1675722900000|2023-02-06 22:35:00|1113.74|1111.24|1113.93|1111.43|1113.93|1111.43|1113.74|1111.24|0
1675723200000|2023-02-06 22:40:00|1113.85|1111.35|1113.87|1111.37|1113.87|1111.37|1113.79|1111.29|0
1675723500000|2023-02-06 22:45:00|1113.89|1111.39|1113.87|1111.37|1113.95|1111.45|1113.85|1111.35|0
1675723800000|2023-02-06 22:50:00|1113.85|1111.35|1113.85|1111.35|1113.85|1111.35|1113.85|1111.35|0
1675724100000|2023-02-06 22:55:00|1113.87|1111.37|1113.87|1111.37|1113.89|1111.39|1113.81|1111.31|0
1675724400000|2023-02-06 23:00:00|1113.76|1111.26|1113.85|1111.35|1114|1111.5|1113.72|1111.22|0
1675724700000|2023-02-06 23:05:00|1113.81|1111.31|1113.89|1111.39|1113.93|1111.43|1113.74|1111.24|0
1675725000000|2023-02-06 23:10:00|1113.85|1111.35|1114.36|1111.86|1114.52|1112.02|1113.81|1111.31|0
1675725300000|2023-02-06 23:15:00|1114.35|1111.85|1114.4|1111.9|1114.48|1111.98|1114.17|1111.67|0
1675725600000|2023-02-06 23:20:00|1114.44|1111.94|1114.29|1111.79|1114.44|1111.94|1114.21|1111.71|0
1675725900000|2023-02-06 23:25:00|1114.36|1111.86|1114.25|1111.75|1114.48|1111.98|1114.21|1111.71|0
1675726200000|2023-02-06 23:30:00|1114.21|1111.71|1114.21|1111.71|1114.25|1111.75|1114.08|1111.58|0
1675726500000|2023-02-06 23:35:00|1114.17|1111.67|1114.36|1111.86|1114.4|1111.9|1114.17|1111.67|0
1675726800000|2023-02-06 23:40:00|1114.38|1111.88|1114.57|1112.07|1114.63|1112.13|1114.29|1111.79|0
1675727100000|2023-02-06 23:45:00|1114.55|1112.05|1114.86|1112.36|1114.86|1112.36|1114.52|1112.02|0
1675727400000|2023-02-06 23:50:00|1114.8|1112.3|1114.67|1112.17|1114.93|1112.43|1114.67|1112.17|0
1675727700000|2023-02-06 23:55:00|1114.65|1112.15|1114.95|1112.45|1114.95|1112.45|1114.65|1112.15|0
1675728000000|2023-02-07 00:00:00|1114.9|1112.4|1114.76|1112.26|1115.03|1112.53|1114.71|1112.21|0
1675728300000|2023-02-07 00:05:00|1114.78|1112.28|1115.14|1112.64|1115.22|1112.72|1114.76|1112.26|0
1675728600000|2023-02-07 00:10:00|1115.18|1112.68|1115.31|1112.81|1115.35|1112.85|1115.14|1112.64|0
1675728900000|2023-02-07 00:15:00|1115.35|1112.85|1114.73|1112.23|1115.41|1112.91|1114.32|1111.82|0
1675729200000|2023-02-07 00:20:00|1114.84|1112.34|1114.73|1112.23|1114.94|1112.44|1114.73|1112.23|0
1675729500000|2023-02-07 00:25:00|1114.94|1112.44|1114.93|1112.43|1114.94|1112.44|1114.73|1112.23|0
1675729800000|2023-02-07 00:30:00|1114.73|1112.23|1114.94|1112.44|1114.94|1112.44|1114.73|1112.23|0
1675730100000|2023-02-07 00:35:00|1114.73|1112.23|1114.94|1112.44|1114.94|1112.44|1114.52|1112.02|0
1675730400000|2023-02-07 00:40:00|1114.73|1112.23|1114.94|1112.44|1114.94|1112.44|1114.73|1112.23|0
1675730700000|2023-02-07 00:45:00|1114.93|1112.43|1115.15|1112.65|1115.15|1112.65|1114.73|1112.23|0
1675731000000|2023-02-07 00:50:00|1115.14|1112.64|1114.84|1112.34|1115.14|1112.64|1114.73|1112.23|0
1675731300000|2023-02-07 00:55:00|1114.94|1112.44|1115.15|1112.65|1115.15|1112.65|1114.94|1112.44|0
1675731600000|2023-02-07 01:00:00|1115.36|1112.86|1115.16|1112.66|1115.36|1112.86|1114.95|1112.45|0
1675731900000|2023-02-07 01:05:00|1115.15|1112.65|1114.95|1112.45|1115.16|1112.66|1114.74|1112.24|0
1675732200000|2023-02-07 01:10:00|1114.96|1112.46|1115.16|1112.66|1115.16|1112.66|1114.95|1112.45|0
1675732500000|2023-02-07 01:15:00|1115.27|1112.77|1115.16|1112.66|1115.27|1112.77|1115.16|1112.66|0
1675732800000|2023-02-07 01:20:00|1114.96|1112.46|1115.16|1112.66|1115.16|1112.66|1114.95|1112.45|0
1675733100000|2023-02-07 01:25:00|1114.95|1112.45|1115.16|1112.66|1115.16|1112.66|1114.95|1112.45|0
1675733400000|2023-02-07 01:30:00|1115.17|1112.67|1114.75|1112.25|1115.37|1112.87|1114.75|1112.25|0
1675733700000|2023-02-07 01:35:00|1114.74|1112.24|1114.54|1112.04|1114.75|1112.25|1114.54|1112.04|0
1675734000000|2023-02-07 01:40:00|1114.33|1111.83|1114.53|1112.03|1114.53|1112.03|1114.33|1111.83|0
1675734300000|2023-02-07 01:45:00|1114.33|1111.83|1114.74|1112.24|1114.74|1112.24|1114.33|1111.83|0
1675734600000|2023-02-07 01:50:00|1114.75|1112.25|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1675734900000|2023-02-07 01:55:00|1115.16|1112.66|1115.16|1112.66|1115.37|1112.87|1115.16|1112.66|0
1675735200000|2023-02-07 02:00:00|1115.17|1112.67|1115.16|1112.66|1115.37|1112.87|1115.16|1112.66|0
1675735500000|2023-02-07 02:05:00|1115.26|1112.76|1114.95|1112.45|1115.37|1112.87|1114.95|1112.45|0
1675736100000|2023-02-07 02:15:00|1114.94|1112.44|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1675736400000|2023-02-07 02:20:00|1114.94|1112.44|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1675736700000|2023-02-07 02:25:00|1114.94|1112.44|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1675737300000|2023-02-07 02:35:00|1114.94|1112.44|1114.94|1112.44|1114.95|1112.45|1114.94|1112.44|0
1675737600000|2023-02-07 02:40:00|1114.74|1112.24|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1675737900000|2023-02-07 02:45:00|1114.94|1112.44|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1675738200000|2023-02-07 02:50:00|1115.06|1112.56|1115.16|1112.66|1115.16|1112.66|1115.06|1112.56|0
1675738500000|2023-02-07 02:55:00|1114.95|1112.45|1115.16|1112.66|1115.16|1112.66|1114.95|1112.45|0
1675738800000|2023-02-07 03:00:00|1114.96|1112.46|1114.95|1112.45|1115.16|1112.66|1114.95|1112.45|0
1675739100000|2023-02-07 03:05:00|1115.15|1112.65|1115.16|1112.66|1115.16|1112.66|1114.95|1112.45|0
1675739400000|2023-02-07 03:10:00|1115.36|1112.86|1115.15|1112.65|1115.37|1112.87|1114.95|1112.45|0
1675739700000|2023-02-07 03:15:00|1115.05|1112.55|1114.95|1112.45|1115.16|1112.66|1114.95|1112.45|0
1675740000000|2023-02-07 03:20:00|1115.16|1112.66|1115.16|1112.66|1115.16|1112.66|1115.16|1112.66|0
1675740600000|2023-02-07 03:30:00|1114.95|1112.45|1114.33|1111.83|1114.95|1112.45|1114.12|1111.62|0
1675740900000|2023-02-07 03:35:00|1114.54|1112.04|1114.53|1112.03|1114.54|1112.04|1114.33|1111.83|0
1675741200000|2023-02-07 03:40:00|1115.53|1113.03|1115.53|1113.03|1115.53|1113.03|1115.33|1112.83|0
1675741500000|2023-02-07 03:45:00|1115.32|1112.82|1115.53|1113.03|1115.54|1113.04|1115.32|1112.82|0
1675741800000|2023-02-07 03:50:00|1115.33|1112.83|1115.11|1112.61|1115.33|1112.83|1115.11|1112.61|0
1675742100000|2023-02-07 03:55:00|1115.12|1112.62|1115.32|1112.82|1115.32|1112.82|1115.11|1112.61|0
1675742400000|2023-02-07 04:00:00|1115.42|1112.92|1115.33|1112.83|1115.53|1113.03|1115.32|1112.82|0
1675742700000|2023-02-07 04:05:00|1115.32|1112.82|1115.53|1113.03|1115.53|1113.03|1115.32|1112.82|0
1675743000000|2023-02-07 04:10:00|1115.43|1112.93|1115.33|1112.83|1115.53|1113.03|1115.32|1112.82|0
1675743300000|2023-02-07 04:15:00|1115.32|1112.82|1115.11|1112.61|1115.32|1112.82|1115.11|1112.61|0
1675743600000|2023-02-07 04:20:00|1115.31|1112.81|1115.11|1112.61|1115.32|1112.82|1115.11|1112.61|0
1675743900000|2023-02-07 04:25:00|1115.31|1112.81|1115.31|1112.81|1115.31|1112.81|1115.31|1112.81|0
1675744200000|2023-02-07 04:30:00|1115.11|1112.61|1115.31|1112.81|1115.31|1112.81|1115.11|1112.61|0
1675744500000|2023-02-07 04:35:00|1115.11|1112.61|1115.1|1112.6|1115.31|1112.81|1115.1|1112.6|0
1675744800000|2023-02-07 04:40:00|1114.9|1112.4|1114.69|1112.19|1114.9|1112.4|1114.69|1112.19|0
1675745100000|2023-02-07 04:45:00|1114.89|1112.39|1114.89|1112.39|1114.89|1112.39|1114.89|1112.39|0
1675745400000|2023-02-07 04:50:00|1114.68|1112.18|1114.89|1112.39|1114.89|1112.39|1114.68|1112.18|0
1675745700000|2023-02-07 04:55:00|1114.68|1112.18|1114.68|1112.18|1114.68|1112.18|1114.68|1112.18|0
1675746000000|2023-02-07 05:00:00|1114.69|1112.19|1114.89|1112.39|1114.89|1112.39|1114.68|1112.18|0
1675746300000|2023-02-07 05:05:00|1114.9|1112.4|1115.1|1112.6|1115.11|1112.61|1114.9|1112.4|0
1675746600000|2023-02-07 05:10:00|1114.89|1112.39|1114.9|1112.4|1115.1|1112.6|1114.89|1112.39|0
1675746900000|2023-02-07 05:15:00|1115.1|1112.6|1114.9|1112.4|1115.1|1112.6|1114.9|1112.4|0
1675747200000|2023-02-07 05:20:00|1114.89|1112.39|1114.9|1112.4|1114.9|1112.4|1114.89|1112.39|0
1675747500000|2023-02-07 05:25:00|1114.89|1112.39|1114.9|1112.4|1114.9|1112.4|1114.89|1112.39|0
1675747800000|2023-02-07 05:30:00|1115.1|1112.6|1115.11|1112.61|1115.32|1112.82|1115.1|1112.6|0
1675748100000|2023-02-07 05:35:00|1115.1|1112.6|1114.9|1112.4|1115.11|1112.61|1114.9|1112.4|0
1675748400000|2023-02-07 05:40:00|1115.1|1112.6|1114.9|1112.4|1115.1|1112.6|1114.89|1112.39|0
1675748700000|2023-02-07 05:45:00|1115.1|1112.6|1114.69|1112.19|1115.1|1112.6|1114.69|1112.19|0
1675749000000|2023-02-07 05:50:00|1114.89|1112.39|1114.69|1112.19|1114.9|1112.4|1114.69|1112.19|0
1675749300000|2023-02-07 05:55:00|1114.7|1112.2|1114.9|1112.4|1114.91|1112.41|1114.7|1112.2|0
1675749600000|2023-02-07 06:00:00|1114.7|1112.2|1114.9|1112.4|1114.91|1112.41|1114.69|1112.19|0
1675749900000|2023-02-07 06:05:00|1114.91|1112.41|1114.7|1112.2|1114.91|1112.41|1114.7|1112.2|0
1675750200000|2023-02-07 06:10:00|1114.69|1112.19|1114.7|1112.2|1114.91|1112.41|1114.69|1112.19|0
1675750500000|2023-02-07 06:15:00|1114.69|1112.19|1114.7|1112.2|1114.7|1112.2|1114.69|1112.19|0
1675751100000|2023-02-07 06:25:00|1114.69|1112.19|1114.49|1111.99|1114.69|1112.19|1114.49|1111.99|0
1675751400000|2023-02-07 06:30:00|1114.69|1112.19|1114.69|1112.19|1114.69|1112.19|1114.49|1111.99|0
1675751700000|2023-02-07 06:35:00|1114.7|1112.2|1114.49|1111.99|1114.7|1112.2|1114.49|1111.99|0
1675752000000|2023-02-07 06:40:00|1114.69|1112.19|1114.69|1112.19|1114.7|1112.2|1114.49|1111.99|0
1675752300000|2023-02-07 06:45:00|1114.59|1112.09|1114.69|1112.19|1114.69|1112.19|1114.48|1111.98|0
1675752600000|2023-02-07 06:50:00|1114.59|1112.09|1114.69|1112.19|1114.69|1112.19|1114.48|1111.98|0
1675752900000|2023-02-07 06:55:00|1114.49|1111.99|1114.49|1111.99|1114.49|1111.99|1114.49|1111.99|0
1675753200000|2023-02-07 07:00:00|1114.69|1112.19|1114.89|1112.39|1114.89|1112.39|1114.48|1111.98|0
1675753500000|2023-02-07 07:05:00|1114.9|1112.4|1115.31|1112.81|1115.31|1112.81|1114.9|1112.4|0
1675753800000|2023-02-07 07:10:00|1115.1|1112.6|1115.31|1112.81|1115.31|1112.81|1114.69|1112.19|0
1675754100000|2023-02-07 07:15:00|1115.51|1113.01|1115.31|1112.81|1115.51|1113.01|1115.3|1112.8|0
1675754400000|2023-02-07 07:20:00|1115.51|1113.01|1115.51|1113.01|1115.52|1113.02|1115.3|1112.8|0
1675754700000|2023-02-07 07:25:00|1115.31|1112.81|1115.52|1113.02|1115.52|1113.02|1115.31|1112.81|0
1675755000000|2023-02-07 07:30:00|1115.51|1113.01|1115.31|1112.81|1115.52|1113.02|1115.3|1112.8|0
1675755300000|2023-02-07 07:35:00|1115.3|1112.8|1114.69|1112.19|1115.31|1112.81|1114.69|1112.19|0
1675755600000|2023-02-07 07:40:00|1114.89|1112.39|1114.89|1112.39|1114.89|1112.39|1114.68|1112.18|0
1675755900000|2023-02-07 07:45:00|1114.68|1112.18|1114.88|1112.38|1114.89|1112.39|1114.68|1112.18|0
1675756200000|2023-02-07 07:50:00|1114.89|1112.39|1114.88|1112.38|1115.1|1112.6|1114.88|1112.38|0
1675756500000|2023-02-07 07:55:00|1114.67|1112.17|1114.68|1112.18|1114.89|1112.39|1114.67|1112.17|0
1675756800000|2023-02-07 08:00:00|1114.88|1112.38|1116.47|1113.97|1117.42|1114.92|1113.47|1110.97|0
1675757100000|2023-02-07 08:05:00|1116.67|1114.17|1117.76|1115.26|1117.97|1115.47|1115.21|1112.71|0
1675757400000|2023-02-07 08:10:00|1117.97|1115.47|1120.57|1118.07|1120.99|1118.49|1117.54|1115.04|0
1675757700000|2023-02-07 08:15:00|1120.07|1117.57|1114.68|1114.18|1121.62|1119.12|1114.33|1113.83|2
1675758000000|2023-02-07 08:20:00|1114.63|1114.13|1113.53|1113.03|1114.73|1114.23|1113.03|1112.53|4
1675758300000|2023-02-07 08:25:00|1113.58|1113.08|1113.28|1112.78|1113.68|1113.18|1112.68|1112.18|2
1675758600000|2023-02-07 08:30:00|1113.43|1112.93|1112.53|1112.03|1114.18|1113.68|1112.38|1111.88|11
1675758900000|2023-02-07 08:35:00|1112.58|1112.08|1111.88|1111.38|1112.63|1112.13|1111.23|1110.73|4
1675759200000|2023-02-07 08:40:00|1111.93|1111.43|1111.73|1111.23|1112.63|1112.13|1111.73|1111.23|2
1675759500000|2023-02-07 08:45:00|1111.78|1111.28|1112.38|1111.88|1112.93|1112.43|1111.68|1111.18|6
1675759800000|2023-02-07 08:50:00|1112.47|1111.97|1111.57|1111.07|1112.52|1112.02|1111.47|1110.97|4
1675760100000|2023-02-07 08:55:00|1111.62|1111.12|1110.67|1110.17|1111.72|1111.22|1110.67|1110.17|1
1675760400000|2023-02-07 09:00:00|1110.62|1110.12|1110.97|1110.47|1111.57|1111.07|1110.47|1109.97|1
1675760700000|2023-02-07 09:05:00|1110.92|1110.42|1110.17|1109.67|1111.02|1110.52|1109.42|1108.92|6
1675761000000|2023-02-07 09:10:00|1110.12|1109.62|1111.17|1110.67|1111.22|1110.72|1110.12|1109.62|11
1675761300000|2023-02-07 09:15:00|1111.22|1110.72|1111.72|1111.22|1112.07|1111.57|1111.22|1110.72|4
1675761600000|2023-02-07 09:20:00|1111.77|1111.27|1111.77|1111.27|1112.17|1111.67|1111.22|1110.72|3
1675761900000|2023-02-07 09:25:00|1111.72|1111.22|1111.92|1111.42|1111.97|1111.47|1111.17|1110.67|0
1675762200000|2023-02-07 09:30:00|1111.97|1111.47|1112.17|1111.67|1112.52|1112.02|1111.72|1111.22|0
1675762500000|2023-02-07 09:35:00|1112.02|1111.52|1111.57|1111.07|1112.57|1112.07|1111.47|1110.97|2
1675762800000|2023-02-07 09:40:00|1111.62|1111.12|1110.77|1110.27|1112.12|1111.62|1110.77|1110.27|1
1675763100000|2023-02-07 09:45:00|1110.82|1110.32|1110.32|1109.82|1111.22|1110.72|1110.12|1109.62|0
1675763400000|2023-02-07 09:50:00|1110.37|1109.87|1110.27|1109.77|1110.87|1110.37|1109.77|1109.27|1
1675763700000|2023-02-07 09:55:00|1109.87|1109.37|1109.92|1109.42|1109.97|1109.47|1109.27|1108.77|1
1675764000000|2023-02-07 10:00:00|1109.97|1109.47|1110.27|1109.77|1110.42|1109.92|1109.97|1109.47|0
1675764300000|2023-02-07 10:05:00|1110.17|1109.67|1109.92|1109.42|1110.17|1109.67|1109.57|1109.07|0
1675764600000|2023-02-07 10:10:00|1109.97|1109.47|1109.62|1109.12|1110.12|1109.62|1109.27|1108.77|10
1675764900000|2023-02-07 10:15:00|1109.77|1109.27|1111.07|1110.57|1111.07|1110.57|1109.57|1109.07|1
1675765200000|2023-02-07 10:20:00|1111.02|1110.52|1111.22|1110.72|1111.42|1110.92|1110.67|1110.17|0
1675765500000|2023-02-07 10:25:00|1111.27|1110.77|1112.17|1111.67|1112.17|1111.67|1111.27|1110.77|0
1675765800000|2023-02-07 10:30:00|1112.27|1111.77|1112.07|1111.57|1112.67|1112.17|1111.97|1111.47|0
1675766100000|2023-02-07 10:35:00|1112.02|1111.52|1112.67|1112.17|1112.82|1112.32|1111.77|1111.27|0
1675766400000|2023-02-07 10:40:00|1112.62|1112.12|1112.47|1111.97|1112.82|1112.32|1112.37|1111.87|1
1675766700000|2023-02-07 10:45:00|1112.52|1112.02|1110.72|1110.22|1112.52|1112.02|1110.67|1110.17|0
1675767000000|2023-02-07 10:50:00|1110.77|1110.27|1111.17|1110.67|1111.47|1110.97|1110.77|1110.27|0
1675767300000|2023-02-07 10:55:00|1111.22|1110.72|1111.27|1110.77|1111.57|1111.07|1111.12|1110.62|0
1675767600000|2023-02-07 11:00:00|1111.22|1110.72|1110.77|1110.27|1111.57|1111.07|1110.47|1109.97|1
1675767900000|2023-02-07 11:05:00|1110.87|1110.37|1111.42|1110.92|1111.42|1110.92|1110.82|1110.32|1
1675768200000|2023-02-07 11:10:00|1111.37|1110.87|1111.37|1110.87|1111.47|1110.97|1111.07|1110.57|0
1675768500000|2023-02-07 11:15:00|1111.32|1110.82|1111.27|1110.77|1112.12|1111.62|1111.27|1110.77|0
1675768800000|2023-02-07 11:20:00|1111.22|1110.72|1111.47|1110.97|1111.62|1111.12|1111.22|1110.72|10
1675769100000|2023-02-07 11:25:00|1111.37|1110.87|1110.97|1110.47|1111.47|1110.97|1110.92|1110.42|0
1675769400000|2023-02-07 11:30:00|1111.02|1110.52|1110.47|1109.97|1111.32|1110.82|1110.47|1109.97|0
1675769700000|2023-02-07 11:35:00|1110.37|1109.87|1110.07|1109.57|1110.82|1110.32|1109.77|1109.27|0
1675770000000|2023-02-07 11:40:00|1110.12|1109.62|1111.07|1110.57|1111.07|1110.57|1110.12|1109.62|0
1675770300000|2023-02-07 11:45:00|1111.17|1110.67|1110.67|1110.17|1111.17|1110.67|1110.62|1110.12|0
1675770600000|2023-02-07 11:50:00|1110.72|1110.22|1110.52|1110.02|1111.17|1110.67|1110.47|1109.97|0
1675770900000|2023-02-07 11:55:00|1110.57|1110.07|1111.22|1110.72|1111.57|1111.07|1110.57|1110.07|0
1675771200000|2023-02-07 12:00:00|1111.17|1110.67|1111.52|1111.02|1111.52|1111.02|1110.97|1110.47|0
1675771500000|2023-02-07 12:05:00|1111.47|1110.97|1112.17|1111.67|1112.22|1111.72|1111.47|1110.97|0
1675771800000|2023-02-07 12:10:00|1112.12|1111.62|1112.72|1112.22|1112.72|1112.22|1111.77|1111.27|0
1675772100000|2023-02-07 12:15:00|1112.82|1112.32|1113.17|1112.67|1113.17|1112.67|1112.62|1112.12|19
1675772400000|2023-02-07 12:20:00|1113.12|1112.62|1113.12|1112.62|1113.17|1112.67|1112.62|1112.12|14
1675772700000|2023-02-07 12:25:00|1113.17|1112.67|1112.97|1112.47|1113.17|1112.67|1112.92|1112.42|10
1675773000000|2023-02-07 12:30:00|1113.02|1112.52|1112.92|1112.42|1113.02|1112.52|1112.57|1112.07|0
1675773300000|2023-02-07 12:35:00|1112.87|1112.37|1112.92|1112.42|1113.02|1112.52|1112.87|1112.37|0
1675773600000|2023-02-07 12:40:00|1113.03|1112.53|1113.63|1113.13|1113.73|1113.23|1113.03|1112.53|9
1675773900000|2023-02-07 12:45:00|1113.58|1113.08|1113.53|1113.03|1113.78|1113.28|1113.48|1112.98|7
1675774200000|2023-02-07 12:50:00|1113.48|1112.98|1113.48|1112.98|1113.48|1112.98|1113.03|1112.53|0
1675774500000|2023-02-07 12:55:00|1113.43|1112.93|1113.18|1112.68|1113.43|1112.93|1112.88|1112.38|0
1675774800000|2023-02-07 13:00:00|1113.13|1112.63|1112.83|1112.33|1113.28|1112.78|1112.58|1112.08|11
1675775100000|2023-02-07 13:05:00|1112.88|1112.38|1112.93|1112.43|1113.33|1112.83|1112.88|1112.38|1
1675775400000|2023-02-07 13:10:00|1112.98|1112.48|1112.48|1111.98|1113.03|1112.53|1112.43|1111.93|0
1675775700000|2023-02-07 13:15:00|1112.53|1112.03|1112.93|1112.43|1112.98|1112.48|1112.38|1111.88|0
1675776000000|2023-02-07 13:20:00|1112.88|1112.38|1112.18|1111.68|1112.88|1112.38|1112.13|1111.63|0
1675776300000|2023-02-07 13:25:00|1112.13|1111.63|1111.33|1110.83|1112.13|1111.63|1111.28|1110.78|0
1675776600000|2023-02-07 13:30:00|1111.28|1110.78|1111.73|1111.23|1111.73|1111.23|1111.23|1110.73|0
1675776900000|2023-02-07 13:35:00|1111.68|1111.18|1111.48|1110.98|1111.78|1111.28|1111.33|1110.83|0
1675777200000|2023-02-07 13:40:00|1111.53|1111.03|1111.88|1111.38|1112.13|1111.63|1111.23|1110.73|0
1675777500000|2023-02-07 13:45:00|1111.93|1111.43|1111.18|1110.68|1111.93|1111.43|1111.18|1110.68|6
1675777800000|2023-02-07 13:50:00|1111.03|1110.53|1111.63|1111.13|1111.68|1111.18|1111.03|1110.53|0
1675778100000|2023-02-07 13:55:00|1111.58|1111.08|1112.38|1111.88|1112.43|1111.93|1111.48|1110.98|0
1675778400000|2023-02-07 14:00:00|1112.33|1111.83|1111.58|1111.08|1112.33|1111.83|1111.38|1110.88|0
1675778700000|2023-02-07 14:05:00|1111.53|1111.03|1111.13|1110.63|1111.78|1111.28|1110.98|1110.48|5
1675779000000|2023-02-07 14:10:00|1111.08|1110.58|1110.73|1110.23|1111.68|1111.18|1110.63|1110.13|2
1675779300000|2023-02-07 14:15:00|1110.68|1110.18|1110.53|1110.03|1111.33|1110.83|1110.18|1109.68|0
1675779600000|2023-02-07 14:20:00|1110.63|1110.13|1110.58|1110.08|1110.93|1110.43|1110.38|1109.88|1
1675779900000|2023-02-07 14:25:00|1110.43|1109.93|1110.88|1110.38|1110.88|1110.38|1110.23|1109.73|0
1675780200000|2023-02-07 14:30:00|1110.98|1110.48|1112.58|1112.08|1113.33|1112.83|1110.98|1110.48|0
1675780500000|2023-02-07 14:35:00|1112.63|1112.13|1113.28|1112.78|1113.48|1112.98|1111.93|1111.43|0
1675780800000|2023-02-07 14:40:00|1113.33|1112.83|1112.68|1112.18|1113.63|1113.13|1112.68|1112.18|0
1675781100000|2023-02-07 14:45:00|1112.63|1112.13|1113.53|1113.03|1113.58|1113.08|1111.43|1110.93|0
1675781400000|2023-02-07 14:50:00|1113.38|1112.88|1113.48|1112.98|1113.83|1113.33|1112.63|1112.13|0
1675781700000|2023-02-07 14:55:00|1113.53|1113.03|1114.03|1113.53|1114.38|1113.88|1113.48|1112.98|0
1675782000000|2023-02-07 15:00:00|1113.98|1113.48|1112.28|1111.78|1114.33|1113.83|1112.18|1111.68|44
1675782300000|2023-02-07 15:05:00|1112.23|1111.73|1111.43|1110.93|1112.68|1112.18|1111.43|1110.93|15
1675782600000|2023-02-07 15:10:00|1111.42|1110.92|1112.22|1111.72|1112.22|1111.72|1110.87|1110.37|4
1675782900000|2023-02-07 15:15:00|1112.17|1111.67|1113.44|1110.94|1113.44|1112.72|1112.12|1110.94|48
1675783200000|2023-02-07 15:20:00|1113.43|1110.93|1113.22|1110.72|1113.44|1110.94|1113.01|1110.51|0
1675783500000|2023-02-07 15:25:00|1113.23|1110.73|1113.21|1110.71|1113.64|1111.14|1112.99|1110.49|0
1675783800000|2023-02-07 15:30:00|1113.2|1110.7|1113.01|1110.51|1113.42|1110.92|1113|1110.5|0
1675784100000|2023-02-07 15:35:00|1113.02|1110.52|1113.23|1110.73|1113.44|1110.94|1112.8|1110.3|0
1675784400000|2023-02-07 15:40:00|1113.24|1110.74|1113.24|1110.74|1113.24|1110.74|1112.81|1110.31|0
1675784700000|2023-02-07 15:45:00|1113.23|1110.73|1113.24|1110.74|1113.24|1110.74|1113.02|1110.52|0
1675785000000|2023-02-07 15:50:00|1113.25|1110.75|1113.24|1110.74|1113.87|1111.37|1113.23|1110.73|0
1675785300000|2023-02-07 15:55:00|1113.23|1110.73|1112.6|1110.1|1113.24|1110.74|1112.6|1110.1|0
1675785600000|2023-02-07 16:00:00|1112.61|1110.11|1113.01|1110.51|1113.03|1110.53|1112.6|1110.1|0
1675785900000|2023-02-07 16:05:00|1113.02|1110.52|1113.89|1111.39|1114.11|1111.61|1113.02|1110.52|0
1675786200000|2023-02-07 16:10:00|1113.88|1111.38|1113.89|1111.39|1113.9|1111.4|1113.68|1111.18|0
1675786500000|2023-02-07 16:15:00|1113.9|1111.4|1113.68|1111.18|1114.11|1111.61|1113.68|1111.18|0
1675786800000|2023-02-07 16:20:00|1113.89|1111.39|1113.88|1111.38|1113.89|1111.39|1113.67|1111.17|0
1675787100000|2023-02-07 16:25:00|1113.67|1111.17|1113.9|1111.4|1114.11|1111.61|1113.67|1111.17|0
1675787400000|2023-02-07 16:30:00|1114.1|1111.6|1114.95|1112.45|1115.38|1112.88|1114.1|1111.6|0
1675787700000|2023-02-07 16:35:00|1115.16|1112.66|1114.95|1112.45|1115.17|1112.67|1114.95|1112.45|0
1675788000000|2023-02-07 16:40:00|1114.75|1112.25|1115.16|1112.66|1115.17|1112.67|1114.74|1112.24|0
1675788300000|2023-02-07 16:45:00|1114.96|1112.46|1115.17|1112.67|1115.38|1112.88|1114.95|1112.45|0
1675788600000|2023-02-07 16:50:00|1115.38|1112.88|1115.36|1112.86|1115.38|1112.88|1115.16|1112.66|0
1675788900000|2023-02-07 16:55:00|1115.37|1112.87|1115.15|1112.65|1115.37|1112.87|1115.15|1112.65|0
1675789200000|2023-02-07 17:00:00|1115.36|1112.86|1115.37|1112.87|1115.58|1113.08|1115.15|1112.65|0
1675789500000|2023-02-07 17:05:00|1115.58|1113.08|1115.37|1112.87|1115.58|1113.08|1115.36|1112.86|0
1675789800000|2023-02-07 17:10:00|1115.36|1112.86|1115.58|1113.08|1115.58|1113.08|1115.36|1112.86|0
1675790100000|2023-02-07 17:15:00|1115.37|1112.87|1115.37|1112.87|1115.58|1113.08|1115.16|1112.66|0
1675790400000|2023-02-07 17:20:00|1115.36|1112.86|1114.72|1112.22|1115.37|1112.87|1114.71|1112.21|0
1675790700000|2023-02-07 17:25:00|1114.93|1112.43|1114.51|1112.01|1114.93|1112.43|1114.51|1112.01|0
1675791000000|2023-02-07 17:30:00|1114.52|1112.02|1114.72|1112.22|1114.94|1112.44|1114.51|1112.01|0
1675791300000|2023-02-07 17:35:00|1114.71|1112.21|1114.93|1112.43|1114.94|1112.44|1114.71|1112.21|0
1675791600000|2023-02-07 17:40:00|1114.94|1112.44|1116.86|1114.36|1117.09|1114.59|1114.93|1112.43|0
1675791900000|2023-02-07 17:45:00|1116.87|1114.37|1118.62|1116.12|1118.62|1116.12|1116.76|1114.26|0
1675792200000|2023-02-07 17:50:00|1118.63|1116.13|1119.5|1117|1119.71|1117.21|1117.97|1115.47|0
1675792500000|2023-02-07 17:55:00|1119.7|1117.2|1119.3|1116.8|1120.57|1118.07|1119.28|1116.78|0
1675792800000|2023-02-07 18:00:00|1119.71|1117.21|1117.82|1115.32|1119.95|1117.45|1117.82|1115.32|0
1675793100000|2023-02-07 18:05:00|1118.02|1115.52|1118.02|1115.52|1118.68|1116.18|1117.59|1115.09|0
1675793400000|2023-02-07 18:10:00|1118.23|1115.73|1117.15|1114.65|1118.45|1115.95|1116.95|1114.45|0
1675793700000|2023-02-07 18:15:00|1117.16|1114.66|1117.13|1114.63|1117.37|1114.87|1115.62|1113.12|0
1675794000000|2023-02-07 18:20:00|1117.02|1114.52|1116.25|1113.75|1117.34|1114.84|1115.83|1113.33|0
1675794300000|2023-02-07 18:25:00|1116.15|1113.65|1114.72|1112.22|1116.9|1114.4|1114.72|1112.22|0
1675794600000|2023-02-07 18:30:00|1114.71|1112.21|1111.93|1109.43|1114.71|1112.21|1111.93|1109.43|0
1675794900000|2023-02-07 18:35:00|1111.94|1109.44|1113.63|1111.13|1113.85|1111.35|1111.94|1109.44|0
1675795200000|2023-02-07 18:40:00|1113.64|1111.14|1113.62|1111.12|1114.92|1112.42|1113.41|1110.91|0
1675795500000|2023-02-07 18:45:00|1113.63|1111.13|1112.97|1110.47|1113.84|1111.34|1112.55|1110.05|0
1675795800000|2023-02-07 18:50:00|1112.76|1110.26|1114.04|1111.54|1114.05|1111.55|1112.76|1110.26|0
1675796100000|2023-02-07 18:55:00|1114.05|1111.55|1114.06|1111.56|1114.68|1112.18|1113.83|1111.33|0
1675796400000|2023-02-07 19:00:00|1114.05|1111.55|1115.77|1113.27|1115.77|1113.27|1114.05|1111.55|0
1675796700000|2023-02-07 19:05:00|1115.56|1113.06|1116.97|1114.47|1117.29|1114.79|1115.56|1113.06|0
1675797000000|2023-02-07 19:10:00|1116.86|1114.36|1117.3|1114.8|1117.73|1115.23|1116.86|1114.36|0
1675797300000|2023-02-07 19:15:00|1117.31|1114.81|1117.94|1115.44|1118.16|1115.66|1117.3|1114.8|0
1675797600000|2023-02-07 19:20:00|1117.93|1115.43|1117.94|1115.44|1118.16|1115.66|1117.09|1114.59|0
1675797900000|2023-02-07 19:25:00|1117.95|1115.45|1117.93|1115.43|1118.38|1115.88|1117.3|1114.8|0
1675798200000|2023-02-07 19:30:00|1117.94|1115.44|1119.43|1116.93|1119.85|1117.35|1117.71|1115.21|0
1675798500000|2023-02-07 19:35:00|1119.42|1116.92|1119.01|1116.51|1119.44|1116.94|1119|1116.5|0
1675798800000|2023-02-07 19:40:00|1119.02|1116.52|1119.01|1116.51|1119.87|1117.37|1118.79|1116.29|0
1675799100000|2023-02-07 19:45:00|1119.02|1116.52|1119.02|1116.52|1119.45|1116.95|1119.01|1116.51|0
1675799400000|2023-02-07 19:50:00|1119.12|1116.62|1119.66|1117.16|1119.87|1117.37|1118.8|1116.3|0
1675799700000|2023-02-07 19:55:00|1119.65|1117.15|1119.66|1117.16|1119.87|1117.37|1119.44|1116.94|0
1675800000000|2023-02-07 20:00:00|1119.67|1117.17|1119.03|1116.53|1120.53|1118.03|1119.03|1116.53|0
1675800300000|2023-02-07 20:05:00|1119.04|1116.54|1118.59|1116.09|1119.25|1116.75|1118.38|1115.88|0
1675800600000|2023-02-07 20:10:00|1118.6|1116.1|1119.03|1116.53|1119.24|1116.74|1118.6|1116.1|0
1675800900000|2023-02-07 20:15:00|1119.24|1116.74|1119.67|1117.17|1119.89|1117.39|1119.23|1116.73|0
1675801200000|2023-02-07 20:20:00|1119.68|1117.18|1120.1|1117.6|1120.32|1117.82|1119.67|1117.17|0
1675801500000|2023-02-07 20:25:00|1120.11|1117.61|1120.95|1118.45|1120.96|1118.46|1119.88|1117.38|0
1675801800000|2023-02-07 20:30:00|1120.96|1118.46|1120.75|1118.25|1120.96|1118.46|1120.32|1117.82|0
1675802100000|2023-02-07 20:35:00|1120.74|1118.24|1120.96|1118.46|1121.17|1118.67|1120.1|1117.6|0
1675802400000|2023-02-07 20:40:00|1120.97|1118.47|1121.38|1118.88|1121.38|1118.88|1120.75|1118.25|0
1675802700000|2023-02-07 20:45:00|1121.17|1118.67|1121.81|1119.31|1122.03|1119.53|1121.06|1118.56|0
1675803000000|2023-02-07 20:50:00|1121.82|1119.32|1122.9|1120.4|1123.11|1120.61|1121.82|1119.32|0
1675803300000|2023-02-07 20:55:00|1122.89|1120.39|1122.72|1120.22|1122.9|1120.4|1121.6|1119.1|0
1675803600000|2023-02-07 21:00:00|1122.5|1120|1121.25|1118.75|1122.5|1120|1121.17|1118.67|0
1675803900000|2023-02-07 21:05:00|1121.21|1118.71|1120.98|1118.48|1121.25|1118.75|1120.74|1118.24|0
1675804200000|2023-02-07 21:10:00|1120.93|1118.43|1120.98|1118.48|1121.06|1118.56|1120.53|1118.03|0
1675804500000|2023-02-07 21:15:00|1121.02|1118.52|1120.57|1118.07|1121.02|1118.52|1120.57|1118.07|0
1675804800000|2023-02-07 21:20:00|1120.58|1118.08|1120.98|1118.48|1121.06|1118.56|1120.58|1118.08|0
1675805100000|2023-02-07 21:25:00|1120.93|1118.43|1121.02|1118.52|1121.12|1118.62|1120.89|1118.39|0
1675805400000|2023-02-07 21:30:00|1121.06|1118.56|1121.02|1118.52|1121.06|1118.56|1120.93|1118.43|0
1675805700000|2023-02-07 21:35:00|1120.98|1118.48|1120.74|1118.24|1121.02|1118.52|1120.7|1118.2|0
1675806000000|2023-02-07 21:40:00|1120.7|1118.2|1120.79|1118.29|1120.79|1118.29|1120.7|1118.2|0
1675806300000|2023-02-07 21:45:00|1120.78|1118.28|1120.74|1118.24|1120.85|1118.35|1120.7|1118.2|0
1675806600000|2023-02-07 21:50:00|1120.75|1118.25|1120.74|1118.24|1120.83|1118.33|1120.74|1118.24|0
1675806900000|2023-02-07 21:55:00|1120.75|1118.25|1120.87|1118.37|1120.96|1118.46|1120.7|1118.2|0
1675807200000|2023-02-07 22:00:00|1120.89|1118.39|1120.83|1118.33|1120.89|1118.39|1120.81|1118.31|0
1675807500000|2023-02-07 22:05:00|1121.83|1119.33|1121.91|1119.41|1121.91|1119.41|1121.81|1119.31|0
1675807800000|2023-02-07 22:10:00|1121.93|1119.43|1121.96|1119.46|1122.06|1119.56|1121.87|1119.37|0
1675808100000|2023-02-07 22:15:00|1121.93|1119.43|1122|1119.5|1122|1119.5|1121.93|1119.43|0
1675808400000|2023-02-07 22:20:00|1122.04|1119.54|1122.1|1119.6|1122.1|1119.6|1121.98|1119.48|0
1675808700000|2023-02-07 22:25:00|1122.08|1119.58|1122.12|1119.62|1122.12|1119.62|1122.08|1119.58|0
1675809000000|2023-02-07 22:30:00|1122.13|1119.63|1122.17|1119.67|1122.17|1119.67|1122.12|1119.62|0
1675809300000|2023-02-07 22:35:00|1122.12|1119.62|1122.17|1119.67|1122.17|1119.67|1122.1|1119.6|0
1675809600000|2023-02-07 22:40:00|1122.12|1119.62|1122.15|1119.65|1122.17|1119.67|1122.12|1119.62|0
1675809900000|2023-02-07 22:45:00|1122.17|1119.67|1122.12|1119.62|1122.17|1119.67|1122.12|1119.62|0
1675810200000|2023-02-07 22:50:00|1122.1|1119.6|1122.1|1119.6|1122.17|1119.67|1122.08|1119.58|0
1675810500000|2023-02-07 22:55:00|1122.08|1119.58|1122.04|1119.54|1122.1|1119.6|1121.98|1119.48|0
1675810800000|2023-02-07 23:00:00|1122.08|1119.58|1122.4|1119.9|1122.48|1119.98|1122.06|1119.56|0
1675811100000|2023-02-07 23:05:00|1122.46|1119.96|1122.95|1120.45|1122.99|1120.49|1122.44|1119.94|0
1675811400000|2023-02-07 23:10:00|1122.97|1120.47|1122.61|1120.11|1123.03|1120.53|1122.61|1120.11|0
1675811700000|2023-02-07 23:15:00|1122.57|1120.07|1122.61|1120.11|1122.61|1120.11|1122.44|1119.94|0
1675812000000|2023-02-07 23:20:00|1122.67|1120.17|1123.4|1120.9|1123.53|1121.03|1122.48|1119.98|0
1675812300000|2023-02-07 23:25:00|1123.36|1120.86|1123.4|1120.9|1123.4|1120.9|1123.17|1120.67|0
1675812600000|2023-02-07 23:30:00|1123.44|1120.94|1123.53|1121.03|1123.57|1121.07|1123.34|1120.84|0
1675812900000|2023-02-07 23:35:00|1123.48|1120.98|1123.48|1120.98|1123.61|1121.11|1123.44|1120.94|0
1675813200000|2023-02-07 23:40:00|1123.49|1120.99|1123.67|1121.17|1123.72|1121.22|1123.48|1120.98|0
1675813500000|2023-02-07 23:45:00|1123.61|1121.11|1123.25|1120.75|1123.67|1121.17|1122.98|1120.48|0
1675813800000|2023-02-07 23:50:00|1123.21|1120.71|1123.21|1120.71|1123.21|1120.71|1122.98|1120.48|0
1675814100000|2023-02-07 23:55:00|1123.17|1120.67|1123.17|1120.67|1123.21|1120.71|1122.93|1120.43|0
1675814400000|2023-02-08 00:00:00|1123.21|1120.71|1123.44|1120.94|1123.44|1120.94|1123.17|1120.67|0
1675814700000|2023-02-08 00:05:00|1123.4|1120.9|1123.29|1120.79|1123.44|1120.94|1123.12|1120.62|0
1675815000000|2023-02-08 00:10:00|1123.27|1120.77|1123|1120.5|1123.36|1120.86|1123|1120.5|0
1675815300000|2023-02-08 00:15:00|1122.96|1120.46|1123.14|1120.64|1123.14|1120.64|1122.52|1120.02|0
1675815600000|2023-02-08 00:20:00|1122.94|1120.44|1123.14|1120.64|1123.15|1120.65|1122.73|1120.23|0
1675815900000|2023-02-08 00:25:00|1123.04|1120.54|1122.93|1120.43|1123.14|1120.64|1122.93|1120.43|0
1675816200000|2023-02-08 00:30:00|1122.94|1120.44|1122.94|1120.44|1123.35|1120.85|1122.93|1120.43|0
1675816500000|2023-02-08 00:35:00|1123.14|1120.64|1123.78|1121.28|1123.78|1121.28|1123.14|1120.64|0
1675816800000|2023-02-08 00:40:00|1123.77|1121.27|1123.57|1121.07|1123.78|1121.28|1123.56|1121.06|0
1675817100000|2023-02-08 00:45:00|1123.36|1120.86|1123.36|1120.86|1123.37|1120.87|1123.16|1120.66|0
1675817400000|2023-02-08 00:50:00|1123.37|1120.87|1123.57|1121.07|1123.57|1121.07|1123.37|1120.87|0
1675817700000|2023-02-08 00:55:00|1123.67|1121.17|1123.78|1121.28|1123.98|1121.48|1123.57|1121.07|0
1675818000000|2023-02-08 01:00:00|1123.88|1121.38|1123.98|1121.48|1124.19|1121.69|1123.88|1121.38|0
1675818300000|2023-02-08 01:05:00|1123.99|1121.49|1123.98|1121.48|1124.19|1121.69|1123.88|1121.38|0
1675818600000|2023-02-08 01:10:00|1123.88|1121.38|1123.67|1121.17|1123.98|1121.48|1123.56|1121.06|0
1675818900000|2023-02-08 01:15:00|1123.57|1121.07|1123.77|1121.27|1123.77|1121.27|1123.56|1121.06|0
1675819200000|2023-02-08 01:20:00|1123.56|1121.06|1123.56|1121.06|1123.56|1121.06|1123.35|1120.85|0
1675819500000|2023-02-08 01:25:00|1123.77|1121.27|1123.56|1121.06|1123.77|1121.27|1123.56|1121.06|0
1675819800000|2023-02-08 01:30:00|1123.76|1121.26|1124.39|1121.89|1124.39|1121.89|1123.56|1121.06|0
1675820100000|2023-02-08 01:35:00|1124.6|1122.1|1124.6|1122.1|1124.81|1122.31|1124.6|1122.1|0
1675820400000|2023-02-08 01:40:00|1124.4|1121.9|1124.39|1121.89|1124.4|1121.9|1124.19|1121.69|0
1675820700000|2023-02-08 01:45:00|1124.4|1121.9|1124.18|1121.68|1124.4|1121.9|1123.98|1121.48|0
1675821000000|2023-02-08 01:50:00|1124.19|1121.69|1124.39|1121.89|1124.39|1121.89|1123.98|1121.48|0
1675821300000|2023-02-08 01:55:00|1124.6|1122.1|1124.18|1121.68|1124.6|1122.1|1124.18|1121.68|0
1675821600000|2023-02-08 02:00:00|1124.28|1121.78|1124.6|1122.1|1124.6|1122.1|1124.18|1121.68|0
1675821900000|2023-02-08 02:05:00|1124.59|1122.09|1124.18|1121.68|1124.6|1122.1|1124.18|1121.68|0
1675822200000|2023-02-08 02:10:00|1124.28|1121.78|1124.18|1121.68|1124.28|1121.78|1124.18|1121.68|0
1675822500000|2023-02-08 02:15:00|1124.39|1121.89|1124.38|1121.88|1124.39|1121.89|1124.18|1121.68|0
1675822800000|2023-02-08 02:20:00|1124.39|1121.89|1124.18|1121.68|1124.39|1121.89|1124.18|1121.68|0
1675823100000|2023-02-08 02:25:00|1124.39|1121.89|1124.39|1121.89|1124.6|1122.1|1124.39|1121.89|0
1675823400000|2023-02-08 02:30:00|1124.6|1122.1|1124.39|1121.89|1124.6|1122.1|1124.08|1121.58|0
1675823700000|2023-02-08 02:35:00|1124.19|1121.69|1124.6|1122.1|1124.6|1122.1|1124.19|1121.69|0
1675824000000|2023-02-08 02:40:00|1124.4|1121.9|1124.6|1122.1|1124.6|1122.1|1124.19|1121.69|0
1675824300000|2023-02-08 02:45:00|1124.39|1121.89|1124.6|1122.1|1124.6|1122.1|1124.39|1121.89|0
1675824600000|2023-02-08 02:50:00|1124.81|1122.31|1124.6|1122.1|1124.81|1122.31|1124.6|1122.1|0
1675824900000|2023-02-08 02:55:00|1124.8|1122.3|1125.01|1122.51|1125.01|1122.51|1124.6|1122.1|0
1675825200000|2023-02-08 03:00:00|1125.02|1122.52|1124.81|1122.31|1125.22|1122.72|1124.81|1122.31|0
1675825800000|2023-02-08 03:10:00|1125.01|1122.51|1125.01|1122.51|1125.01|1122.51|1124.91|1122.41|0
1675826100000|2023-02-08 03:15:00|1125.02|1122.52|1125.22|1122.72|1125.22|1122.72|1125.01|1122.51|0
1675826400000|2023-02-08 03:20:00|1125.12|1122.62|1125.22|1122.72|1125.22|1122.72|1125.12|1122.62|0
1675826700000|2023-02-08 03:25:00|1125.23|1122.73|1125.43|1122.93|1125.44|1122.94|1125.22|1122.72|0
1675827000000|2023-02-08 03:30:00|1125.44|1122.94|1125.44|1122.94|1125.64|1123.14|1125.43|1122.93|0
1675827300000|2023-02-08 03:35:00|1125.54|1123.04|1125.44|1122.94|1125.54|1123.04|1125.44|1122.94|0
1675827600000|2023-02-08 03:40:00|1125.65|1123.15|1125.54|1123.04|1125.65|1123.15|1125.44|1122.94|0
1675827900000|2023-02-08 03:45:00|1125.64|1123.14|1125.65|1123.15|1125.65|1123.15|1125.64|1123.14|0
1675828200000|2023-02-08 03:50:00|1125.86|1123.36|1126.07|1123.57|1126.07|1123.57|1125.86|1123.36|0
1675828500000|2023-02-08 03:55:00|1126.06|1123.56|1125.44|1122.94|1126.07|1123.57|1125.44|1122.94|0
1675828800000|2023-02-08 04:00:00|1125.54|1123.04|1125.65|1123.15|1125.65|1123.15|1125.44|1122.94|0
1675829100000|2023-02-08 04:05:00|1125.85|1123.35|1125.64|1123.14|1125.85|1123.35|1125.64|1123.14|0
1675829400000|2023-02-08 04:10:00|1125.65|1123.15|1125.43|1122.93|1125.65|1123.15|1125.43|1122.93|0
1675829700000|2023-02-08 04:15:00|1125.44|1122.94|1125.44|1122.94|1125.54|1123.04|1125.43|1122.93|0
1675830000000|2023-02-08 04:20:00|1125.54|1123.04|1125.85|1123.35|1125.85|1123.35|1125.44|1122.94|0
1675830300000|2023-02-08 04:25:00|1125.65|1123.15|1125.85|1123.35|1125.85|1123.35|1125.65|1123.15|0
1675830600000|2023-02-08 04:30:00|1125.65|1123.15|1125.64|1123.14|1125.65|1123.15|1125.64|1123.14|0
1675830900000|2023-02-08 04:35:00|1125.44|1122.94|1125.43|1122.93|1125.65|1123.15|1125.43|1122.93|0
1675831200000|2023-02-08 04:40:00|1125.44|1122.94|1125.54|1123.04|1125.64|1123.14|1125.43|1122.93|0
1675831500000|2023-02-08 04:45:00|1125.44|1122.94|1125.64|1123.14|1125.64|1123.14|1125.43|1122.93|0
1675832100000|2023-02-08 04:55:00|1125.65|1123.15|1125.64|1123.14|1125.65|1123.15|1125.64|1123.14|0
1675832400000|2023-02-08 05:00:00|1125.65|1123.15|1125.85|1123.35|1125.85|1123.35|1125.64|1123.14|0
1675832700000|2023-02-08 05:05:00|1125.84|1123.34|1125.44|1122.94|1125.84|1123.34|1125.44|1122.94|0
1675833000000|2023-02-08 05:10:00|1125.23|1122.73|1125.23|1122.73|1125.23|1122.73|1125.02|1122.52|0
1675833300000|2023-02-08 05:15:00|1125.44|1122.94|1125.44|1122.94|1125.44|1122.94|1125.44|1122.94|0
1675833600000|2023-02-08 05:20:00|1125.43|1122.93|1125.43|1122.93|1125.43|1122.93|1125.23|1122.73|0
1675833900000|2023-02-08 05:25:00|1125.44|1122.94|1125.43|1122.93|1125.44|1122.94|1125.43|1122.93|0
1675834200000|2023-02-08 05:30:00|1125.23|1122.73|1125.44|1122.94|1125.44|1122.94|1125.23|1122.73|0
1675834500000|2023-02-08 05:35:00|1125.23|1122.73|1125.23|1122.73|1125.24|1122.74|1125.23|1122.73|0
1675834800000|2023-02-08 05:40:00|1125.44|1122.94|1124.44|1121.94|1125.44|1122.94|1124.23|1121.73|0
1675835100000|2023-02-08 05:45:00|1124.65|1122.15|1124.86|1122.36|1124.86|1122.36|1124.65|1122.15|0
1675835400000|2023-02-08 05:50:00|1124.97|1122.47|1136.07|1133.57|1136.07|1133.57|1124.86|1122.36|0
1675835700000|2023-02-08 05:55:00|1135.97|1133.47|1138.87|1136.37|1139.08|1136.58|1135.97|1133.47|0
1675836000000|2023-02-08 06:00:00|1138.97|1136.47|1138.86|1136.36|1139.07|1136.57|1138.86|1136.36|0
1675836300000|2023-02-08 06:05:00|1138.87|1136.37|1138.65|1136.15|1138.97|1136.47|1138.65|1136.15|0
1675836600000|2023-02-08 06:10:00|1138.45|1135.95|1138.45|1135.95|1138.66|1136.16|1138.45|1135.95|0
1675836900000|2023-02-08 06:15:00|1138.24|1135.74|1138.24|1135.74|1138.25|1135.75|1138.24|1135.74|0
1675837200000|2023-02-08 06:20:00|1138.04|1135.54|1138.03|1135.53|1138.04|1135.54|1138.03|1135.53|0
1675837500000|2023-02-08 06:25:00|1138.04|1135.54|1138.24|1135.74|1138.44|1135.94|1138.03|1135.53|0
1675837800000|2023-02-08 06:30:00|1138.44|1135.94|1138.24|1135.74|1138.44|1135.94|1138.03|1135.53|0
1675838100000|2023-02-08 06:35:00|1138.14|1135.64|1136.61|1134.11|1138.14|1135.64|1136.61|1134.11|0
1675838400000|2023-02-08 06:40:00|1136.51|1134.01|1136.41|1133.91|1136.62|1134.12|1136.41|1133.91|0
1675839000000|2023-02-08 06:50:00|1136.4|1133.9|1136.2|1133.7|1136.4|1133.9|1136.2|1133.7|0
1675839300000|2023-02-08 06:55:00|1135.99|1133.49|1135.79|1133.29|1135.99|1133.49|1135.78|1133.28|0
1675839600000|2023-02-08 07:00:00|1135.89|1133.39|1135.36|1132.86|1135.89|1133.39|1134.75|1132.25|0
1675839900000|2023-02-08 07:05:00|1135.57|1133.07|1135.15|1132.65|1135.77|1133.27|1135.15|1132.65|0
1675840200000|2023-02-08 07:10:00|1134.94|1132.44|1135.15|1132.65|1135.16|1132.66|1134.73|1132.23|0
1675840500000|2023-02-08 07:15:00|1135.16|1132.66|1134.95|1132.45|1135.57|1133.07|1134.95|1132.45|0
1675840800000|2023-02-08 07:20:00|1135.16|1132.66|1135.37|1132.87|1135.37|1132.87|1135.16|1132.66|0
1675841100000|2023-02-08 07:25:00|1135.38|1132.88|1135.17|1132.67|1135.38|1132.88|1135.17|1132.67|0
1675841400000|2023-02-08 07:30:00|1135.18|1132.68|1135.38|1132.88|1135.59|1133.09|1135.17|1132.67|0
1675841700000|2023-02-08 07:35:00|1135.37|1132.87|1135.38|1132.88|1135.38|1132.88|1135.37|1132.87|0
1675842000000|2023-02-08 07:40:00|1135.37|1132.87|1135.38|1132.88|1135.69|1133.19|1135.16|1132.66|0
1675842300000|2023-02-08 07:45:00|1135.39|1132.89|1135.38|1132.88|1135.6|1133.1|1135.38|1132.88|0
1675842600000|2023-02-08 07:50:00|1135.18|1132.68|1134.96|1132.46|1135.18|1132.68|1134.75|1132.25|0
1675842900000|2023-02-08 07:55:00|1134.97|1132.47|1134.76|1132.26|1135.38|1132.88|1134.76|1132.26|0
1675843200000|2023-02-08 08:00:00|1134.96|1132.46|1138.07|1137.57|1139.92|1139.42|1134.76|1132.26|167
1675843500000|2023-02-08 08:05:00|1138.02|1137.52|1138.37|1137.87|1140.02|1139.52|1137.02|1136.52|79
1675843800000|2023-02-08 08:10:00|1138.42|1137.92|1139.72|1139.22|1141.92|1141.42|1138.22|1137.72|11
1675844100000|2023-02-08 08:15:00|1139.77|1139.27|1138.82|1138.32|1140.72|1140.22|1138.07|1137.57|57
1675844400000|2023-02-08 08:20:00|1138.77|1138.27|1136.97|1136.47|1138.87|1138.37|1136.92|1136.42|1
1675844700000|2023-02-08 08:25:00|1137.12|1136.62|1137.12|1136.62|1137.82|1137.32|1136.37|1135.87|11
1675845000000|2023-02-08 08:30:00|1137.17|1136.67|1140.12|1139.62|1140.52|1140.02|1137.12|1136.62|0
1675845300000|2023-02-08 08:35:00|1140.07|1139.57|1140.47|1139.97|1141.47|1140.97|1139.67|1139.17|1
1675845600000|2023-02-08 08:40:00|1140.52|1140.02|1140.97|1140.47|1141.87|1141.37|1140.47|1139.97|0
1675845900000|2023-02-08 08:45:00|1140.92|1140.42|1139.47|1138.97|1141.22|1140.72|1139.42|1138.92|9
1675846200000|2023-02-08 08:50:00|1139.54|1139.04|1138.94|1138.44|1140.34|1139.84|1138.94|1138.44|8
1675846500000|2023-02-08 08:55:00|1138.99|1138.49|1140.79|1140.29|1140.79|1140.29|1138.79|1138.29|4
1675846800000|2023-02-08 09:00:00|1140.64|1140.14|1141.54|1141.04|1141.89|1141.39|1140.44|1139.94|27
1675847100000|2023-02-08 09:05:00|1141.59|1141.09|1142.79|1142.29|1142.79|1142.29|1141.39|1140.89|2
1675847400000|2023-02-08 09:10:00|1142.74|1142.24|1141.84|1141.34|1142.74|1142.24|1141.54|1141.04|2
1675847700000|2023-02-08 09:15:00|1141.79|1141.29|1141.49|1140.99|1142.24|1141.74|1140.74|1140.24|0
1675848000000|2023-02-08 09:20:00|1141.54|1141.04|1140.19|1139.69|1142.34|1141.84|1140.14|1139.64|0
1675848300000|2023-02-08 09:25:00|1140.09|1139.59|1140.29|1139.79|1141.24|1140.74|1139.84|1139.34|0
1675848600000|2023-02-08 09:30:00|1140.24|1139.74|1141.29|1140.79|1141.34|1140.84|1139.44|1138.94|0
1675848900000|2023-02-08 09:35:00|1141.34|1140.84|1141.94|1141.44|1142.14|1141.64|1141.09|1140.59|0
1675849200000|2023-02-08 09:40:00|1141.99|1141.49|1143.39|1142.89|1144.09|1143.59|1141.99|1141.49|5
1675849500000|2023-02-08 09:45:00|1143.34|1142.84|1143.04|1142.54|1143.49|1142.99|1142.64|1142.14|0
1675849800000|2023-02-08 09:50:00|1143.14|1142.64|1144.29|1143.79|1144.74|1144.24|1143.14|1142.64|2
1675850100000|2023-02-08 09:55:00|1144.34|1143.84|1143.39|1142.89|1145.59|1145.09|1143.39|1142.89|0
1675850400000|2023-02-08 10:00:00|1143.24|1142.74|1143.94|1143.44|1144.04|1143.54|1142.84|1142.34|0
1675850700000|2023-02-08 10:05:00|1143.89|1143.39|1143.04|1142.54|1144.19|1143.69|1142.99|1142.49|0
1675851000000|2023-02-08 10:10:00|1143.09|1142.59|1143.94|1143.44|1144.24|1143.74|1143.04|1142.54|0
1675851300000|2023-02-08 10:15:00|1143.99|1143.49|1144.79|1144.29|1144.99|1144.49|1143.99|1143.49|0
1675851600000|2023-02-08 10:20:00|1144.74|1144.24|1144.39|1143.89|1144.84|1144.34|1143.74|1143.24|0
1675851900000|2023-02-08 10:25:00|1144.29|1143.79|1144.04|1143.54|1144.99|1144.49|1143.79|1143.29|0
1675852200000|2023-02-08 10:30:00|1144.19|1143.69|1143.24|1142.74|1144.19|1143.69|1142.79|1142.29|0
1675852500000|2023-02-08 10:35:00|1143.09|1142.59|1142.54|1142.04|1143.14|1142.64|1142.34|1141.84|0
1675852800000|2023-02-08 10:40:00|1142.49|1141.99|1142.49|1141.99|1142.94|1142.44|1141.94|1141.44|0
1675853100000|2023-02-08 10:45:00|1142.64|1142.14|1144.74|1144.24|1144.74|1144.24|1142.64|1142.14|1
1675853400000|2023-02-08 10:50:00|1144.79|1144.29|1144.49|1143.99|1145.64|1145.14|1144.49|1143.99|0
1675853700000|2023-02-08 10:55:00|1144.54|1144.04|1143.94|1143.44|1144.89|1144.39|1143.74|1143.24|0
1675854000000|2023-02-08 11:00:00|1143.89|1143.39|1144.44|1143.94|1144.44|1143.94|1143.44|1142.94|0
1675854300000|2023-02-08 11:05:00|1144.49|1143.99|1145.09|1144.59|1145.39|1144.89|1144.19|1143.69|4
1675854600000|2023-02-08 11:10:00|1145.14|1144.64|1145.54|1145.04|1145.64|1145.14|1145.04|1144.54|9
1675854900000|2023-02-08 11:15:00|1145.49|1144.99|1145.99|1145.49|1146.04|1145.54|1145.29|1144.79|1
1675855200000|2023-02-08 11:20:00|1146.04|1145.54|1146.09|1145.59|1146.24|1145.74|1145.64|1145.14|0
1675855500000|2023-02-08 11:25:00|1146.04|1145.54|1145.39|1144.89|1146.04|1145.54|1145.24|1144.74|1
1675855800000|2023-02-08 11:30:00|1145.34|1144.84|1143.29|1142.79|1145.39|1144.89|1143.14|1142.64|25
1675856100000|2023-02-08 11:35:00|1143.34|1142.84|1142.59|1142.09|1143.84|1143.34|1142.54|1142.04|0
1675856400000|2023-02-08 11:40:00|1142.64|1142.14|1142.54|1142.04|1143.09|1142.59|1141.94|1141.44|0
1675856700000|2023-02-08 11:45:00|1142.44|1141.94|1141.44|1140.94|1142.49|1141.99|1141.44|1140.94|6
1675857000000|2023-02-08 11:50:00|1141.39|1140.89|1141.14|1140.64|1141.44|1140.94|1140.69|1140.19|2
1675857300000|2023-02-08 11:55:00|1141.19|1140.69|1141.84|1141.34|1141.94|1141.44|1140.84|1140.34|0
1675857600000|2023-02-08 12:00:00|1141.89|1141.39|1142.39|1141.89|1142.49|1141.99|1141.74|1141.24|0
1675857900000|2023-02-08 12:05:00|1142.54|1142.04|1142.24|1141.74|1142.74|1142.24|1141.94|1141.44|2
1675858200000|2023-02-08 12:10:00|1142.19|1141.69|1141.59|1141.09|1142.19|1141.69|1141.44|1140.94|0
1675858500000|2023-02-08 12:15:00|1141.64|1141.14|1141.74|1141.24|1141.94|1141.44|1141.39|1140.89|2
1675858800000|2023-02-08 12:20:00|1141.69|1141.19|1142.04|1141.54|1142.34|1141.84|1141.69|1141.19|0
1675859100000|2023-02-08 12:25:00|1142.09|1141.59|1141.34|1140.84|1142.39|1141.89|1141.34|1140.84|12
1675859400000|2023-02-08 12:30:00|1141.39|1140.89|1141.94|1141.44|1142.19|1141.69|1141.34|1140.84|1
1675859700000|2023-02-08 12:35:00|1141.99|1141.49|1142.59|1142.09|1143.14|1142.64|1141.99|1141.49|0
1675860000000|2023-02-08 12:40:00|1142.57|1142.07|1141.97|1141.47|1142.72|1142.22|1141.87|1141.37|0
1675860300000|2023-02-08 12:45:00|1142.02|1141.52|1141.72|1141.22|1142.32|1141.82|1141.57|1141.07|0
1675860600000|2023-02-08 12:50:00|1141.77|1141.27|1142.32|1141.82|1142.57|1142.07|1141.77|1141.27|1
1675860900000|2023-02-08 12:55:00|1142.27|1141.77|1143.12|1142.62|1143.37|1142.87|1142.27|1141.77|0
1675861200000|2023-02-08 13:00:00|1143.17|1142.67|1143.52|1143.02|1143.57|1143.07|1142.42|1141.92|0
1675861500000|2023-02-08 13:05:00|1143.57|1143.07|1144.37|1143.87|1144.37|1143.87|1143.52|1143.02|0
1675861800000|2023-02-08 13:10:00|1144.32|1143.82|1144.32|1143.82|1144.42|1143.92|1144.02|1143.52|0
1675862100000|2023-02-08 13:15:00|1144.52|1144.02|1144.87|1144.37|1145.02|1144.52|1144.42|1143.92|26
1675862400000|2023-02-08 13:20:00|1144.82|1144.32|1145.92|1145.42|1146.02|1145.52|1144.72|1144.22|29
1675862700000|2023-02-08 13:25:00|1145.87|1145.37|1144.32|1143.82|1145.92|1145.42|1144.27|1143.77|12
1675863000000|2023-02-08 13:30:00|1144.22|1143.72|1144.62|1144.12|1144.67|1144.17|1143.32|1142.82|13
1675863300000|2023-02-08 13:35:00|1144.57|1144.07|1144.77|1144.27|1145.02|1144.52|1144.37|1143.87|0
1675863600000|2023-02-08 13:40:00|1144.67|1144.17|1144.62|1144.12|1145.07|1144.57|1144.57|1144.07|0
1675863900000|2023-02-08 13:45:00|1144.67|1144.17|1144.87|1144.37|1145.17|1144.67|1144.27|1143.77|18
1675864200000|2023-02-08 13:50:00|1144.97|1144.47|1144.32|1143.82|1145.52|1145.02|1144.17|1143.67|8
1675864500000|2023-02-08 13:55:00|1144.27|1143.77|1144.42|1143.92|1144.62|1144.12|1144.07|1143.57|13
1675864800000|2023-02-08 14:00:00|1144.37|1143.87|1144.22|1143.72|1144.82|1144.32|1144.22|1143.72|9
1675865100000|2023-02-08 14:05:00|1144.27|1143.77|1145.42|1144.92|1145.47|1144.97|1144.12|1143.62|20
1675865400000|2023-02-08 14:10:00|1145.37|1144.87|1145.42|1144.92|1145.92|1145.42|1145.12|1144.62|1
1675865700000|2023-02-08 14:15:00|1145.47|1144.97|1145.97|1145.47|1146.32|1145.82|1145.37|1144.87|3
1675866000000|2023-02-08 14:20:00|1145.92|1145.42|1145.52|1145.02|1146.02|1145.52|1145.52|1145.02|0
1675866300000|2023-02-08 14:25:00|1145.57|1145.07|1145.97|1145.47|1145.97|1145.47|1144.72|1144.22|0
1675866600000|2023-02-08 14:30:00|1145.62|1145.12|1142.97|1142.47|1145.62|1145.12|1142.07|1141.57|15
1675866900000|2023-02-08 14:35:00|1143.02|1142.52|1145.27|1144.77|1145.42|1144.92|1142.77|1142.27|47
1675867200000|2023-02-08 14:40:00|1145.22|1144.72|1144.87|1144.37|1145.72|1145.22|1144.42|1143.92|5
1675867500000|2023-02-08 14:45:00|1144.82|1144.32|1143.47|1142.97|1145.52|1145.02|1143.22|1142.72|22
1675867800000|2023-02-08 14:50:00|1143.42|1142.92|1142.17|1141.67|1143.72|1143.22|1141.72|1141.22|12
1675868100000|2023-02-08 14:55:00|1142.22|1141.72|1142.87|1142.37|1143.77|1143.27|1142.22|1141.72|14
1675868400000|2023-02-08 15:00:00|1142.82|1142.32|1141.37|1140.87|1142.82|1142.32|1140.87|1140.37|4
1675868700000|2023-02-08 15:05:00|1141.42|1140.92|1142.82|1142.32|1142.87|1142.37|1140.82|1140.32|2
1675869000000|2023-02-08 15:10:00|1142.64|1142.14|1144.39|1143.89|1144.44|1143.94|1142.44|1141.94|12
1675869300000|2023-02-08 15:15:00|1144.44|1143.94|1144.59|1142.09|1144.64|1144.14|1143.49|1142.09|58
1675869600000|2023-02-08 15:20:00|1144.58|1142.08|1143.7|1141.2|1144.59|1142.09|1143.49|1140.99|0
1675869900000|2023-02-08 15:25:00|1143.49|1140.99|1143.48|1140.98|1143.71|1141.21|1143.06|1140.56|0
1675870200000|2023-02-08 15:30:00|1143.47|1140.97|1141.12|1138.62|1143.47|1140.97|1141.1|1138.6|0
1675870500000|2023-02-08 15:35:00|1141.11|1138.61|1141.16|1138.66|1141.33|1138.83|1140.27|1137.77|0
1675870800000|2023-02-08 15:40:00|1141.37|1138.87|1140.72|1138.22|1141.37|1138.87|1140.71|1138.21|0
1675871100000|2023-02-08 15:45:00|1140.71|1138.21|1141.13|1138.63|1141.36|1138.86|1140.29|1137.79|0
1675871400000|2023-02-08 15:50:00|1141.14|1138.64|1140.91|1138.41|1141.14|1138.64|1140.68|1138.18|0
1675871700000|2023-02-08 15:55:00|1140.7|1138.2|1141.12|1138.62|1141.35|1138.85|1140.69|1138.19|0
1675872000000|2023-02-08 16:00:00|1141.11|1138.61|1140.9|1138.4|1141.13|1138.63|1140.46|1137.96|0
1675872300000|2023-02-08 16:05:00|1140.89|1138.39|1140.47|1137.97|1141.11|1138.61|1140.25|1137.75|0
1675872600000|2023-02-08 16:10:00|1140.26|1137.76|1140.45|1137.95|1140.66|1138.16|1140.02|1137.52|0
1675872900000|2023-02-08 16:15:00|1140.66|1138.16|1141.32|1138.82|1141.32|1138.82|1140.45|1137.95|0
1675873200000|2023-02-08 16:20:00|1141.31|1138.81|1140.83|1138.33|1141.74|1139.24|1140.62|1138.12|0
1675873500000|2023-02-08 16:25:00|1140.84|1138.34|1140.39|1137.89|1140.84|1138.34|1139.53|1137.03|0
1675873800000|2023-02-08 16:30:00|1140.18|1137.68|1139.95|1137.45|1140.82|1138.32|1139.94|1137.44|0
1675874100000|2023-02-08 16:35:00|1139.74|1137.24|1139.35|1136.85|1139.98|1137.48|1139.34|1136.84|0
1675874400000|2023-02-08 16:40:00|1139.34|1136.84|1138.9|1136.4|1139.34|1136.84|1138.46|1135.96|0
1675874700000|2023-02-08 16:45:00|1138.89|1136.39|1139.54|1137.04|1139.55|1137.05|1138.89|1136.39|0
1675875000000|2023-02-08 16:50:00|1139.53|1137.03|1139.55|1137.05|1139.77|1137.27|1139.11|1136.61|0
1675875300000|2023-02-08 16:55:00|1139.54|1137.04|1140.43|1137.93|1140.64|1138.14|1139.33|1136.83|0
1675875600000|2023-02-08 17:00:00|1140.42|1137.92|1139.55|1137.05|1140.42|1137.92|1139.55|1137.05|0
1675875900000|2023-02-08 17:05:00|1139.34|1136.84|1139.99|1137.49|1140.21|1137.71|1139.33|1136.83|0
1675876200000|2023-02-08 17:10:00|1140.2|1137.7|1139.34|1136.84|1140.43|1137.93|1139.34|1136.84|0
1675876500000|2023-02-08 17:15:00|1139.33|1136.83|1140.21|1137.71|1140.21|1137.71|1139.33|1136.83|0
1675876800000|2023-02-08 17:20:00|1140.2|1137.7|1141.07|1138.57|1141.08|1138.58|1140.2|1137.7|0
1675877100000|2023-02-08 17:25:00|1140.86|1138.36|1141.07|1138.57|1141.07|1138.57|1140.63|1138.13|0
1675877400000|2023-02-08 17:30:00|1141.08|1138.58|1140.21|1137.71|1141.3|1138.8|1140.2|1137.7|0
1675877700000|2023-02-08 17:35:00|1140.2|1137.7|1139.77|1137.27|1140.64|1138.14|1139.76|1137.26|0
1675878000000|2023-02-08 17:40:00|1139.76|1137.26|1139.98|1137.48|1139.98|1137.48|1139.55|1137.05|0
1675878300000|2023-02-08 17:45:00|1139.99|1137.49|1140.86|1138.36|1140.86|1138.36|1139.99|1137.49|0
1675878600000|2023-02-08 17:50:00|1140.85|1138.35|1140.65|1138.15|1141.08|1138.58|1140.65|1138.15|0
1675878900000|2023-02-08 17:55:00|1140.76|1138.26|1141.29|1138.79|1141.3|1138.8|1140.64|1138.14|0
1675879200000|2023-02-08 18:00:00|1141.3|1138.8|1141.52|1139.02|1141.73|1139.23|1141.08|1138.58|0
1675879500000|2023-02-08 18:05:00|1141.73|1139.23|1141.53|1139.03|1141.97|1139.47|1140.87|1138.37|0
1675879800000|2023-02-08 18:10:00|1141.52|1139.02|1141.53|1139.03|1141.96|1139.46|1141.31|1138.81|0
1675880100000|2023-02-08 18:15:00|1141.52|1139.02|1141.74|1139.24|1141.75|1139.25|1141.09|1138.59|0
1675880400000|2023-02-08 18:20:00|1141.73|1139.23|1141.75|1139.25|1141.75|1139.25|1141.52|1139.02|0
1675880700000|2023-02-08 18:25:00|1142.17|1139.67|1141.07|1138.57|1142.17|1139.67|1141.07|1138.57|0
1675881000000|2023-02-08 18:30:00|1141.08|1138.58|1140.85|1138.35|1141.29|1138.79|1140.63|1138.13|0
1675881300000|2023-02-08 18:35:00|1140.84|1138.34|1140.63|1138.13|1141.28|1138.78|1140.4|1137.9|0
1675881600000|2023-02-08 18:40:00|1140.62|1138.12|1140.84|1138.34|1141.06|1138.56|1140.4|1137.9|0
1675881900000|2023-02-08 18:45:00|1140.83|1138.33|1140.62|1138.12|1141.06|1138.56|1140.4|1137.9|0
1675882200000|2023-02-08 18:50:00|1140.61|1138.11|1140.82|1138.32|1141.05|1138.55|1140.4|1137.9|0
1675882500000|2023-02-08 18:55:00|1140.83|1138.33|1140.95|1138.45|1141.06|1138.56|1140.61|1138.11|0
1675882800000|2023-02-08 19:00:00|1140.85|1138.35|1140.63|1138.13|1141.06|1138.56|1140.18|1137.68|0
1675883100000|2023-02-08 19:05:00|1140.64|1138.14|1140.63|1138.13|1140.85|1138.35|1139.98|1137.48|0
1675883400000|2023-02-08 19:10:00|1140.62|1138.12|1141.07|1138.57|1141.08|1138.58|1140.41|1137.91|0
1675883700000|2023-02-08 19:15:00|1141.08|1138.58|1141.3|1138.8|1141.52|1139.02|1141.07|1138.57|0
1675884000000|2023-02-08 19:20:00|1141.29|1138.79|1141.06|1138.56|1141.3|1138.8|1140.85|1138.35|0
1675884300000|2023-02-08 19:25:00|1140.85|1138.35|1140.41|1137.91|1141.06|1138.56|1140.41|1137.91|0
1675884600000|2023-02-08 19:30:00|1140.42|1137.92|1140.84|1138.34|1140.85|1138.35|1140.42|1137.92|0
1675884900000|2023-02-08 19:35:00|1140.83|1138.33|1141.06|1138.56|1141.06|1138.56|1140.62|1138.12|0
1675885200000|2023-02-08 19:40:00|1141.27|1138.77|1140.4|1137.9|1141.27|1138.77|1139.74|1137.24|0
1675885500000|2023-02-08 19:45:00|1140.39|1137.89|1139.96|1137.46|1140.4|1137.9|1139.74|1137.24|0
1675885800000|2023-02-08 19:50:00|1139.97|1137.47|1140.61|1138.11|1140.61|1138.11|1139.96|1137.46|0
1675886100000|2023-02-08 19:55:00|1140.4|1137.9|1141.05|1138.55|1141.27|1138.77|1140.39|1137.89|0
1675886400000|2023-02-08 20:00:00|1141.06|1138.56|1140.17|1137.67|1141.06|1138.56|1140.17|1137.67|0
1675886700000|2023-02-08 20:05:00|1140.18|1137.68|1140.17|1137.67|1140.18|1137.68|1139.73|1137.23|0
1675887000000|2023-02-08 20:10:00|1140.06|1137.56|1139.93|1137.43|1140.17|1137.67|1139.71|1137.21|0
1675887300000|2023-02-08 20:15:00|1139.94|1137.44|1139.5|1137|1140.37|1137.87|1139.5|1137|0
1675887600000|2023-02-08 20:20:00|1139.71|1137.21|1140.59|1138.09|1140.6|1138.1|1139.71|1137.21|0
1675887900000|2023-02-08 20:25:00|1140.6|1138.1|1140.59|1138.09|1140.6|1138.1|1140.15|1137.65|0
1675888200000|2023-02-08 20:30:00|1140.58|1138.08|1140.36|1137.86|1141.03|1138.53|1140.36|1137.86|0
1675888500000|2023-02-08 20:35:00|1140.37|1137.87|1141.25|1138.75|1141.25|1138.75|1140.37|1137.87|0
1675888800000|2023-02-08 20:40:00|1141.24|1138.74|1141.24|1138.74|1141.46|1138.96|1141.02|1138.52|0
1675889100000|2023-02-08 20:45:00|1141.23|1138.73|1140.58|1138.08|1141.23|1138.73|1140.37|1137.87|0
1675889400000|2023-02-08 20:50:00|1140.59|1138.09|1141.01|1138.51|1141.46|1138.96|1140.59|1138.09|0
1675889700000|2023-02-08 20:55:00|1141.02|1138.52|1141.64|1139.14|1141.87|1139.37|1141|1138.5|0
1675890000000|2023-02-08 21:00:00|1141.37|1138.87|1141.37|1138.87|1141.8|1139.3|1141.28|1138.78|0
1675890300000|2023-02-08 21:05:00|1141.45|1138.95|1141.28|1138.78|1141.8|1139.3|1141.17|1138.67|0
1675890600000|2023-02-08 21:10:00|1141.21|1138.71|1141.04|1138.54|1141.21|1138.71|1141|1138.5|0
1675890900000|2023-02-08 21:15:00|1141|1138.5|1141.28|1138.78|1141.37|1138.87|1141|1138.5|0
1675891200000|2023-02-08 21:20:00|1141.32|1138.82|1141.69|1139.19|1141.69|1139.19|1141.32|1138.82|0
1675891500000|2023-02-08 21:25:00|1141.65|1139.15|1141.69|1139.19|1141.84|1139.34|1141.65|1139.15|0
1675891800000|2023-02-08 21:30:00|1141.73|1139.23|1141.84|1139.34|1141.88|1139.38|1141.73|1139.23|0
1675892100000|2023-02-08 21:35:00|1141.93|1139.43|1141.93|1139.43|1141.97|1139.47|1141.93|1139.43|0
1675892400000|2023-02-08 21:40:00|1141.97|1139.47|1142.12|1139.62|1142.21|1139.71|1141.97|1139.47|0
1675892700000|2023-02-08 21:45:00|1142.17|1139.67|1142.17|1139.67|1142.25|1139.75|1142.1|1139.6|0
1675893000000|2023-02-08 21:50:00|1142.16|1139.66|1142.17|1139.67|1142.17|1139.67|1142.01|1139.51|0
1675893300000|2023-02-08 21:55:00|1142.16|1139.66|1142.14|1139.64|1142.21|1139.71|1142.12|1139.62|0
1675893600000|2023-02-08 22:00:00|1142.12|1139.62|1142.1|1139.6|1142.19|1139.69|1142.1|1139.6|0
1675893900000|2023-02-08 22:05:00|1142.08|1139.58|1142.08|1139.58|1142.08|1139.58|1142.08|1139.58|0
1675894200000|2023-02-08 22:10:00|1142.06|1139.56|1141.99|1139.49|1142.06|1139.56|1141.99|1139.49|0
1675894500000|2023-02-08 22:15:00|1142.01|1139.51|1142.01|1139.51|1142.04|1139.54|1141.99|1139.49|0
1675894800000|2023-02-08 22:20:00|1142.02|1139.52|1142.14|1139.64|1142.14|1139.64|1142.02|1139.52|0
1675895100000|2023-02-08 22:25:00|1142.08|1139.58|1142.12|1139.62|1142.12|1139.62|1142.08|1139.58|0
1675895400000|2023-02-08 22:30:00|1142.14|1139.64|1142.08|1139.58|1142.14|1139.64|1142.08|1139.58|0
1675895700000|2023-02-08 22:35:00|1142.12|1139.62|1142.08|1139.58|1142.12|1139.62|1142.08|1139.58|0
1675896000000|2023-02-08 22:40:00|1142.01|1139.51|1142.01|1139.51|1142.04|1139.54|1142.01|1139.51|0
1675896300000|2023-02-08 22:45:00|1141.99|1139.49|1141.97|1139.47|1141.99|1139.49|1141.97|1139.47|0
1675896600000|2023-02-08 22:50:00|1141.93|1139.43|1141.93|1139.43|1141.95|1139.45|1141.93|1139.43|0
1675896900000|2023-02-08 22:55:00|1141.91|1139.41|1141.91|1139.41|1141.95|1139.45|1141.91|1139.41|0
1675897200000|2023-02-08 23:00:00|1141.95|1139.45|1141.88|1139.38|1142.04|1139.54|1141.73|1139.23|0
1675897500000|2023-02-08 23:05:00|1141.89|1139.39|1141.65|1139.15|1141.93|1139.43|1141.56|1139.06|0
1675897800000|2023-02-08 23:10:00|1141.6|1139.1|1141.6|1139.1|1141.73|1139.23|1141.45|1138.95|0
1675898100000|2023-02-08 23:15:00|1141.56|1139.06|1141.45|1138.95|1141.6|1139.1|1141.28|1138.78|0
1675898400000|2023-02-08 23:20:00|1141.41|1138.91|1142.01|1139.51|1142.08|1139.58|1141.41|1138.91|0
1675898700000|2023-02-08 23:25:00|1142.02|1139.52|1141.93|1139.43|1142.08|1139.58|1141.8|1139.3|0
1675899000000|2023-02-08 23:30:00|1141.88|1139.38|1142.17|1139.67|1142.17|1139.67|1141.88|1139.38|0
1675899300000|2023-02-08 23:35:00|1142.16|1139.66|1142.36|1139.86|1142.36|1139.86|1142.08|1139.58|0
1675899600000|2023-02-08 23:40:00|1142.3|1139.8|1142.49|1139.99|1142.53|1140.03|1142.17|1139.67|0
1675899900000|2023-02-08 23:45:00|1142.47|1139.97|1142.4|1139.9|1142.58|1140.08|1142.3|1139.8|0
1675900200000|2023-02-08 23:50:00|1142.43|1139.93|1142.25|1139.75|1142.45|1139.95|1142.21|1139.71|0
1675900500000|2023-02-08 23:55:00|1142.3|1139.8|1142.3|1139.8|1142.45|1139.95|1142.25|1139.75|0
1675900800000|2023-02-09 00:00:00|1142.36|1139.86|1142.69|1140.19|1142.69|1140.19|1142.3|1139.8|0
1675901100000|2023-02-09 00:05:00|1142.68|1140.18|1143.69|1141.19|1143.69|1141.19|1142.53|1140.03|0
1675901400000|2023-02-09 00:10:00|1143.68|1141.18|1143.49|1140.99|1143.68|1141.18|1143.4|1140.9|0
1675901700000|2023-02-09 00:15:00|1143.53|1141.03|1143.73|1141.23|1143.94|1141.44|1143.09|1140.59|0
1675902000000|2023-02-09 00:20:00|1143.52|1141.02|1143.73|1141.23|1143.73|1141.23|1143.52|1141.02|0
1675902300000|2023-02-09 00:25:00|1143.74|1141.24|1143.52|1141.02|1143.74|1141.24|1143.31|1140.81|0
1675902600000|2023-02-09 00:30:00|1143.51|1141.01|1143.51|1141.01|1143.52|1141.02|1143.3|1140.8|0
1675902900000|2023-02-09 00:35:00|1143.52|1141.02|1143.73|1141.23|1143.74|1141.24|1143.51|1141.01|0
1675903200000|2023-02-09 00:40:00|1143.74|1141.24|1143.52|1141.02|1143.74|1141.24|1143.41|1140.91|0
1675903500000|2023-02-09 00:45:00|1143.53|1141.03|1143.31|1140.81|1143.53|1141.03|1143.31|1140.81|0
1675903800000|2023-02-09 00:50:00|1143.41|1140.91|1143.31|1140.81|1143.52|1141.02|1143.3|1140.8|0
1675904100000|2023-02-09 00:55:00|1143.52|1141.02|1143.31|1140.81|1143.52|1141.02|1143.31|1140.81|0
1675904400000|2023-02-09 01:00:00|1143.32|1140.82|1143.74|1141.24|1143.74|1141.24|1143.32|1140.82|0
1675904700000|2023-02-09 01:05:00|1143.95|1141.45|1143.52|1141.02|1143.95|1141.45|1143.52|1141.02|0
1675905000000|2023-02-09 01:10:00|1143.51|1141.01|1143.31|1140.81|1143.51|1141.01|1143.31|1140.81|0
1675905300000|2023-02-09 01:15:00|1143.52|1141.02|1143.73|1141.23|1143.94|1141.44|1143.52|1141.02|0
1675905600000|2023-02-09 01:20:00|1143.84|1141.34|1144.16|1141.66|1144.37|1141.87|1143.84|1141.34|0
1675905900000|2023-02-09 01:25:00|1143.95|1141.45|1144.15|1141.65|1144.16|1141.66|1143.94|1141.44|0
1675906200000|2023-02-09 01:30:00|1144.36|1141.86|1144.58|1142.08|1144.59|1142.09|1144.36|1141.86|0
1675906500000|2023-02-09 01:35:00|1144.59|1142.09|1144.37|1141.87|1144.59|1142.09|1144.37|1141.87|0
1675906800000|2023-02-09 01:40:00|1144.58|1142.08|1144.37|1141.87|1144.58|1142.08|1144.37|1141.87|0
1675907100000|2023-02-09 01:45:00|1144.58|1142.08|1144.58|1142.08|1144.59|1142.09|1144.37|1141.87|0
1675907400000|2023-02-09 01:50:00|1144.37|1141.87|1144.37|1141.87|1144.58|1142.08|1144.37|1141.87|0
1675907700000|2023-02-09 01:55:00|1144.26|1141.76|1144.37|1141.87|1144.37|1141.87|1144.26|1141.76|0
1675908000000|2023-02-09 02:00:00|1144.58|1142.08|1144.58|1142.08|1144.58|1142.08|1144.37|1141.87|0
1675908300000|2023-02-09 02:05:00|1144.37|1141.87|1144.58|1142.08|1144.58|1142.08|1144.37|1141.87|0
1675908600000|2023-02-09 02:10:00|1144.37|1141.87|1144.37|1141.87|1144.58|1142.08|1144.37|1141.87|0
1675908900000|2023-02-09 02:15:00|1144.48|1141.98|1144.59|1142.09|1144.59|1142.09|1144.37|1141.87|0
1675909200000|2023-02-09 02:20:00|1144.58|1142.08|1144.58|1142.08|1144.59|1142.09|1144.37|1141.87|0
1675909500000|2023-02-09 02:25:00|1144.59|1142.09|1144.59|1142.09|1144.59|1142.09|1144.38|1141.88|0
1675909800000|2023-02-09 02:30:00|1144.38|1141.88|1144.91|1142.41|1145.01|1142.51|1144.38|1141.88|0
1675910100000|2023-02-09 02:35:00|1144.8|1142.3|1144.59|1142.09|1144.8|1142.3|1144.59|1142.09|0
1675910400000|2023-02-09 02:40:00|1144.8|1142.3|1144.8|1142.3|1144.8|1142.3|1144.59|1142.09|0
1675910700000|2023-02-09 02:45:00|1144.69|1142.19|1144.8|1142.3|1144.8|1142.3|1144.59|1142.09|0
1675911000000|2023-02-09 02:50:00|1144.59|1142.09|1144.8|1142.3|1144.8|1142.3|1144.58|1142.08|0
1675911300000|2023-02-09 02:55:00|1144.59|1142.09|1144.8|1142.3|1144.8|1142.3|1144.58|1142.08|0
1675911600000|2023-02-09 03:00:00|1144.79|1142.29|1144.8|1142.3|1144.8|1142.3|1144.79|1142.29|0
1675911900000|2023-02-09 03:05:00|1144.79|1142.29|1144.58|1142.08|1144.8|1142.3|1144.58|1142.08|0
1675912500000|2023-02-09 03:15:00|1144.37|1141.87|1144.37|1141.87|1144.58|1142.08|1144.37|1141.87|0
1675912800000|2023-02-09 03:20:00|1144.58|1142.08|1144.37|1141.87|1144.59|1142.09|1144.37|1141.87|0
1675913100000|2023-02-09 03:25:00|1144.58|1142.08|1144.37|1141.87|1144.58|1142.08|1144.37|1141.87|0
1675913400000|2023-02-09 03:30:00|1144.58|1142.08|1144.58|1142.08|1144.58|1142.08|1144.58|1142.08|0
1675913700000|2023-02-09 03:35:00|1144.37|1141.87|1144.58|1142.08|1144.59|1142.09|1144.37|1141.87|0
1675914000000|2023-02-09 03:40:00|1144.59|1142.09|1144.8|1142.3|1145.02|1142.52|1144.59|1142.09|0
1675914300000|2023-02-09 03:45:00|1145.01|1142.51|1144.59|1142.09|1145.01|1142.51|1144.58|1142.08|0
1675914600000|2023-02-09 03:50:00|1144.58|1142.08|1144.58|1142.08|1144.8|1142.3|1144.58|1142.08|0
1675914900000|2023-02-09 03:55:00|1144.59|1142.09|1144.59|1142.09|1144.59|1142.09|1144.58|1142.08|0
1675915200000|2023-02-09 04:00:00|1144.8|1142.3|1144.58|1142.08|1144.8|1142.3|1144.58|1142.08|0
1675915500000|2023-02-09 04:05:00|1144.59|1142.09|1144.8|1142.3|1144.8|1142.3|1144.58|1142.08|0
1675915800000|2023-02-09 04:10:00|1144.59|1142.09|1144.8|1142.3|1144.8|1142.3|1144.58|1142.08|0
1675916100000|2023-02-09 04:15:00|1144.79|1142.29|1144.79|1142.29|1144.8|1142.3|1144.79|1142.29|0
1675916400000|2023-02-09 04:20:00|1144.8|1142.3|1144.8|1142.3|1144.8|1142.3|1144.79|1142.29|0
1675916700000|2023-02-09 04:25:00|1144.79|1142.29|1144.59|1142.09|1144.8|1142.3|1144.58|1142.08|0
1675917000000|2023-02-09 04:30:00|1144.58|1142.08|1144.58|1142.08|1144.59|1142.09|1144.58|1142.08|0
1675917300000|2023-02-09 04:35:00|1144.59|1142.09|1144.8|1142.3|1144.8|1142.3|1144.58|1142.08|0
1675917600000|2023-02-09 04:40:00|1145.01|1142.51|1145.01|1142.51|1145.01|1142.51|1145.01|1142.51|0
1675917900000|2023-02-09 04:45:00|1145|1142.5|1145|1142.5|1145|1142.5|1145|1142.5|0
1675918200000|2023-02-09 04:50:00|1145.01|1142.51|1144.79|1142.29|1145.01|1142.51|1144.79|1142.29|0
1675918800000|2023-02-09 05:00:00|1144.8|1142.3|1145.22|1142.72|1145.22|1142.72|1144.79|1142.29|0
1675919100000|2023-02-09 05:05:00|1145.23|1142.73|1145.23|1142.73|1145.44|1142.94|1145.01|1142.51|0
1675919400000|2023-02-09 05:10:00|1145.44|1142.94|1145.45|1142.95|1145.66|1143.16|1145.23|1142.73|0
1675919700000|2023-02-09 05:15:00|1145.55|1143.05|1145.44|1142.94|1145.66|1143.16|1145.44|1142.94|0
1675920000000|2023-02-09 05:20:00|1145.23|1142.73|1145.44|1142.94|1145.44|1142.94|1145.23|1142.73|0
1675920300000|2023-02-09 05:25:00|1145.65|1143.15|1145.65|1143.15|1145.66|1143.16|1145.44|1142.94|0
1675920600000|2023-02-09 05:30:00|1145.66|1143.16|1145.45|1142.95|1145.66|1143.16|1145.44|1142.94|0
1675920900000|2023-02-09 05:35:00|1145.55|1143.05|1145.44|1142.94|1145.66|1143.16|1145.44|1142.94|0
1675921200000|2023-02-09 05:40:00|1145.45|1142.95|1145.44|1142.94|1145.45|1142.95|1145.44|1142.94|0
1675921500000|2023-02-09 05:45:00|1143.77|1141.27|1145.67|1143.17|1145.89|1143.39|1143.71|1141.21|0
1675921800000|2023-02-09 05:50:00|1145.77|1143.27|1145.35|1142.85|1145.77|1143.27|1145.24|1142.74|0
1675922100000|2023-02-09 05:55:00|1145.24|1142.74|1145.03|1142.53|1145.35|1142.85|1145.03|1142.53|0
1675922400000|2023-02-09 06:00:00|1145.02|1142.52|1145.03|1142.53|1145.45|1142.95|1144.92|1142.42|0
1675922700000|2023-02-09 06:05:00|1145.13|1142.63|1144.6|1142.1|1145.24|1142.74|1144.6|1142.1|0
1675923000000|2023-02-09 06:10:00|1144.7|1142.2|1144.6|1142.1|1144.81|1142.31|1144.6|1142.1|0
1675923300000|2023-02-09 06:15:00|1144.81|1142.31|1145.24|1142.74|1145.24|1142.74|1144.81|1142.31|0
1675923600000|2023-02-09 06:20:00|1145.13|1142.63|1145.03|1142.53|1145.24|1142.74|1145.03|1142.53|0
1675923900000|2023-02-09 06:25:00|1145.13|1142.63|1145.46|1142.96|1145.46|1142.96|1145.03|1142.53|0
1675924200000|2023-02-09 06:30:00|1145.67|1143.17|1145.03|1142.53|1145.67|1143.17|1144.82|1142.32|0
1675924500000|2023-02-09 06:35:00|1145.24|1142.74|1145.24|1142.74|1145.24|1142.74|1145.03|1142.53|0
1675924800000|2023-02-09 06:40:00|1145.35|1142.85|1145.66|1143.16|1145.66|1143.16|1145.24|1142.74|0
1675925100000|2023-02-09 06:45:00|1145.87|1143.37|1146.3|1143.8|1146.3|1143.8|1145.66|1143.16|0
1675925400000|2023-02-09 06:50:00|1146.09|1143.59|1145.66|1143.16|1146.3|1143.8|1145.66|1143.16|0
1675925700000|2023-02-09 06:55:00|1145.67|1143.17|1145.88|1143.38|1146.09|1143.59|1145.66|1143.16|0
1675926000000|2023-02-09 07:00:00|1146.09|1143.59|1146.73|1144.23|1146.94|1144.44|1146.09|1143.59|0
1675926300000|2023-02-09 07:05:00|1146.72|1144.22|1146.71|1144.21|1146.94|1144.44|1146.29|1143.79|0
1675926600000|2023-02-09 07:10:00|1146.72|1144.22|1146.93|1144.43|1146.93|1144.43|1146.5|1144|0
1675926900000|2023-02-09 07:15:00|1146.92|1144.42|1147.14|1144.64|1147.56|1145.06|1146.72|1144.22|0
1675927200000|2023-02-09 07:20:00|1147.35|1144.85|1147.14|1144.64|1147.77|1145.27|1146.93|1144.43|0
1675927500000|2023-02-09 07:25:00|1147.35|1144.85|1146.51|1144.01|1147.35|1144.85|1146.3|1143.8|0
1675927800000|2023-02-09 07:30:00|1146.3|1143.8|1146.71|1144.21|1146.93|1144.43|1146.3|1143.8|0
1675928100000|2023-02-09 07:35:00|1146.92|1144.42|1146.93|1144.43|1147.14|1144.64|1146.5|1144|0
1675928400000|2023-02-09 07:40:00|1146.92|1144.42|1146.92|1144.42|1146.93|1144.43|1146.92|1144.42|0
1675928700000|2023-02-09 07:45:00|1146.93|1144.43|1146.71|1144.21|1147.14|1144.64|1146.71|1144.21|0
1675929000000|2023-02-09 07:50:00|1146.5|1144|1146.5|1144|1146.51|1144.01|1146.29|1143.79|0
1675929300000|2023-02-09 07:55:00|1146.51|1144.01|1147.14|1144.64|1147.14|1144.64|1146.51|1144.01|0
1675929600000|2023-02-09 08:00:00|1146.93|1144.43|1149.28|1146.78|1149.7|1147.2|1146.93|1144.43|0
1675929900000|2023-02-09 08:05:00|1149.49|1146.99|1147.79|1147.29|1150.12|1147.99|1146.29|1145.79|2
1675930200000|2023-02-09 08:10:00|1147.99|1147.49|1148.49|1147.99|1149.59|1149.09|1147.99|1147.49|11
1675930500000|2023-02-09 08:15:00|1148.39|1147.89|1149.74|1149.24|1150.79|1150.29|1148.39|1147.89|0
1675930800000|2023-02-09 08:20:00|1149.64|1149.14|1147.74|1147.24|1149.79|1149.29|1147.09|1146.59|0
1675931100000|2023-02-09 08:25:00|1147.64|1147.14|1148.24|1147.74|1148.24|1147.74|1146.59|1146.09|10
1675931400000|2023-02-09 08:30:00|1148.19|1147.69|1148.69|1148.19|1148.89|1148.39|1147.89|1147.39|10
1675931700000|2023-02-09 08:35:00|1148.79|1148.29|1150.34|1149.84|1150.44|1149.94|1148.74|1148.24|3
1675932000000|2023-02-09 08:40:00|1150.29|1149.79|1149.09|1148.59|1150.29|1149.79|1148.94|1148.44|14
1675932300000|2023-02-09 08:45:00|1148.84|1148.34|1147.69|1147.19|1149.14|1148.64|1147.39|1146.89|3
1675932600000|2023-02-09 08:50:00|1147.64|1147.14|1148.29|1147.79|1148.49|1147.99|1147.09|1146.59|0
1675932900000|2023-02-09 08:55:00|1148.24|1147.74|1149.99|1149.49|1150.94|1150.44|1148.19|1147.69|1
1675933200000|2023-02-09 09:00:00|1150.04|1149.54|1150.09|1149.59|1151.74|1151.24|1150.04|1149.54|0
1675933500000|2023-02-09 09:05:00|1150.04|1149.54|1149.24|1148.74|1150.04|1149.54|1148.84|1148.34|0
1675933800000|2023-02-09 09:10:00|1149.29|1148.79|1148.04|1147.54|1149.34|1148.84|1147.99|1147.49|6
1675934100000|2023-02-09 09:15:00|1147.94|1147.44|1147.59|1147.09|1148.79|1148.29|1147.14|1146.64|0
1675934400000|2023-02-09 09:20:00|1147.54|1147.04|1147.24|1146.74|1148.29|1147.79|1147.09|1146.59|0
1675934700000|2023-02-09 09:25:00|1147.19|1146.69|1145.54|1145.04|1147.39|1146.89|1145.39|1144.89|0
1675935000000|2023-02-09 09:30:00|1145.49|1144.99|1146.09|1145.59|1146.09|1145.59|1145.04|1144.54|0
1675935300000|2023-02-09 09:35:00|1146.14|1145.64|1145.04|1144.54|1146.14|1145.64|1144.54|1144.04|0
1675935600000|2023-02-09 09:40:00|1144.94|1144.44|1147.79|1147.29|1147.79|1147.29|1144.94|1144.44|0
1675935900000|2023-02-09 09:45:00|1147.84|1147.34|1149.44|1148.94|1149.49|1148.99|1147.84|1147.34|0
1675936200000|2023-02-09 09:50:00|1149.49|1148.99|1149.34|1148.84|1150.14|1149.64|1149.14|1148.64|0
1675936500000|2023-02-09 09:55:00|1149.29|1148.79|1149.59|1149.09|1149.64|1149.14|1148.14|1147.64|0
1675936800000|2023-02-09 10:00:00|1149.69|1149.19|1148.29|1147.79|1149.74|1149.24|1147.74|1147.24|0
1675937100000|2023-02-09 10:05:00|1148.34|1147.84|1148.04|1147.54|1148.99|1148.49|1148.04|1147.54|0
1675937400000|2023-02-09 10:10:00|1147.99|1147.49|1148.34|1147.84|1148.39|1147.89|1147.44|1146.94|0
1675937700000|2023-02-09 10:15:00|1148.44|1147.94|1148.79|1148.29|1149.59|1149.09|1148.39|1147.89|0
1675938000000|2023-02-09 10:20:00|1148.74|1148.24|1147.74|1147.24|1148.94|1148.44|1147.69|1147.19|0
1675938300000|2023-02-09 10:25:00|1147.69|1147.19|1147.89|1147.39|1148.29|1147.79|1147.59|1147.09|0
1675938600000|2023-02-09 10:30:00|1147.94|1147.44|1148.49|1147.99|1148.94|1148.44|1147.84|1147.34|10
1675938900000|2023-02-09 10:35:00|1148.19|1147.69|1147.34|1146.84|1148.19|1147.69|1147.24|1146.74|0
1675939200000|2023-02-09 10:40:00|1147.29|1146.79|1146.24|1145.74|1147.29|1146.79|1146.24|1145.74|11
1675939500000|2023-02-09 10:45:00|1146.29|1145.79|1146.54|1146.04|1146.54|1146.04|1145.64|1145.14|2
1675939800000|2023-02-09 10:50:00|1146.44|1145.94|1146.94|1146.44|1146.94|1146.44|1146.19|1145.69|0
1675940100000|2023-02-09 10:55:00|1146.99|1146.49|1146.79|1146.29|1147.09|1146.59|1145.84|1145.34|0
1675940400000|2023-02-09 11:00:00|1146.74|1146.24|1146.74|1146.24|1147.59|1147.09|1146.64|1146.14|0
1675940700000|2023-02-09 11:05:00|1146.79|1146.29|1147.04|1146.54|1147.34|1146.84|1146.39|1145.89|3
1675941000000|2023-02-09 11:10:00|1146.99|1146.49|1145.99|1145.49|1147.09|1146.59|1145.99|1145.49|0
1675941300000|2023-02-09 11:15:00|1146.04|1145.54|1145.59|1145.09|1146.04|1145.54|1145.34|1144.84|10
1675941600000|2023-02-09 11:20:00|1145.64|1145.14|1145.89|1145.39|1146.14|1145.64|1145.54|1145.04|3
1675941900000|2023-02-09 11:25:00|1145.94|1145.44|1145.54|1145.04|1145.94|1145.44|1145.14|1144.64|0
1675942200000|2023-02-09 11:30:00|1145.49|1144.99|1144.84|1144.34|1145.94|1145.44|1144.64|1144.14|2
1675942500000|2023-02-09 11:35:00|1144.94|1144.44|1145.49|1144.99|1145.54|1145.04|1144.64|1144.14|3
1675942800000|2023-02-09 11:40:00|1145.54|1145.04|1144.64|1144.14|1145.54|1145.04|1144.59|1144.09|3
1675943100000|2023-02-09 11:45:00|1144.59|1144.09|1145.49|1144.99|1145.89|1145.39|1144.59|1144.09|9
1675943400000|2023-02-09 11:50:00|1145.39|1144.89|1145.39|1144.89|1145.89|1145.39|1145.09|1144.59|0
1675943700000|2023-02-09 11:55:00|1145.34|1144.84|1145.39|1144.89|1145.44|1144.94|1144.69|1144.19|0
1675944000000|2023-02-09 12:00:00|1145.34|1144.84|1142.29|1141.79|1145.34|1144.84|1142.24|1141.74|0
1675944300000|2023-02-09 12:05:00|1142.24|1141.74|1142.39|1141.89|1142.99|1142.49|1142.09|1141.59|2
1675944600000|2023-02-09 12:10:00|1142.34|1141.84|1142.24|1141.74|1142.79|1142.29|1142.04|1141.54|0
1675944900000|2023-02-09 12:15:00|1142.14|1141.64|1141.09|1140.59|1142.14|1141.64|1140.49|1139.99|1
1675945200000|2023-02-09 12:20:00|1141.14|1140.64|1142.24|1141.74|1142.39|1141.89|1141.14|1140.64|2
1675945500000|2023-02-09 12:25:00|1142.59|1142.09|1141.94|1141.44|1142.69|1142.19|1141.94|1141.44|2
1675945800000|2023-02-09 12:30:00|1141.79|1141.29|1141.74|1141.24|1141.84|1141.34|1141.19|1140.69|11
1675946100000|2023-02-09 12:35:00|1141.79|1141.29|1141.04|1140.54|1142.14|1141.64|1141.04|1140.54|0
1675946400000|2023-02-09 12:40:00|1140.89|1140.39|1140.44|1139.94|1141.04|1140.54|1140.34|1139.84|1
1675946700000|2023-02-09 12:45:00|1140.39|1139.89|1140.99|1140.49|1140.99|1140.49|1139.49|1138.99|1
1675947000000|2023-02-09 12:50:00|1141.04|1140.54|1142.19|1141.69|1142.19|1141.69|1141.04|1140.54|0
1675947300000|2023-02-09 12:55:00|1142.29|1141.79|1142.84|1142.34|1143.24|1142.74|1142.09|1141.59|6
1675947600000|2023-02-09 13:00:00|1142.79|1142.29|1141.59|1141.09|1142.79|1142.29|1141.44|1140.94|0
1675947900000|2023-02-09 13:05:00|1141.54|1141.04|1140.14|1139.64|1141.54|1141.04|1139.84|1139.34|0
1675948200000|2023-02-09 13:10:00|1140.09|1139.59|1139.54|1139.04|1140.09|1139.59|1138.99|1138.49|0
1675948500000|2023-02-09 13:15:00|1139.59|1139.09|1138.64|1138.14|1139.84|1139.34|1138.44|1137.94|2
1675948800000|2023-02-09 13:20:00|1138.59|1138.09|1139.54|1139.04|1139.59|1139.09|1138.44|1137.94|0
1675949100000|2023-02-09 13:25:00|1139.59|1139.09|1140.54|1140.04|1140.89|1140.39|1139.44|1138.94|0
1675949400000|2023-02-09 13:30:00|1140.59|1140.09|1142.69|1142.19|1142.89|1142.39|1140.54|1140.04|0
1675949700000|2023-02-09 13:35:00|1142.64|1142.14|1142.64|1142.14|1143.14|1142.64|1141.99|1141.49|0
1675950000000|2023-02-09 13:40:00|1142.69|1142.19|1144.44|1143.94|1144.49|1143.99|1142.69|1142.19|0
1675950300000|2023-02-09 13:45:00|1144.39|1143.89|1143.54|1143.04|1144.49|1143.99|1143.29|1142.79|6
1675950600000|2023-02-09 13:50:00|1143.49|1142.99|1142.29|1141.79|1143.74|1143.24|1142.29|1141.79|6
1675950900000|2023-02-09 13:55:00|1142.09|1141.59|1141.54|1141.04|1142.34|1141.84|1141.24|1140.74|3
1675951200000|2023-02-09 14:00:00|1141.49|1140.99|1141.79|1141.29|1142.19|1141.69|1140.89|1140.39|15
1675951500000|2023-02-09 14:05:00|1141.84|1141.34|1141.49|1140.99|1142.09|1141.59|1141.04|1140.54|9
1675951800000|2023-02-09 14:10:00|1141.39|1140.89|1140.89|1140.39|1141.39|1140.89|1140.74|1140.24|0
1675952100000|2023-02-09 14:15:00|1140.84|1140.34|1140.84|1140.34|1142.24|1141.74|1140.84|1140.34|1
1675952400000|2023-02-09 14:20:00|1140.89|1140.39|1140.39|1139.89|1141.14|1140.64|1140.39|1139.89|1
1675952700000|2023-02-09 14:25:00|1140.44|1139.94|1141.39|1140.89|1141.74|1141.24|1140.29|1139.79|1
1675953000000|2023-02-09 14:30:00|1141.44|1140.94|1139.64|1139.14|1142.04|1141.54|1139.59|1139.09|3
1675953300000|2023-02-09 14:35:00|1139.59|1139.09|1141.34|1140.84|1141.34|1140.84|1138.74|1138.24|6
1675953600000|2023-02-09 14:40:00|1141.39|1140.89|1141.39|1140.89|1141.64|1141.14|1140.44|1139.94|14
1675953900000|2023-02-09 14:45:00|1141.44|1140.94|1141.29|1140.79|1141.49|1140.99|1139.74|1139.24|11
1675954200000|2023-02-09 14:50:00|1141.34|1140.84|1140.14|1139.64|1142.54|1142.04|1139.94|1139.44|14
1675954500000|2023-02-09 14:55:00|1140.04|1139.54|1138.99|1138.49|1140.04|1139.54|1138.49|1137.99|6
1675954800000|2023-02-09 15:00:00|1139.04|1138.54|1138.59|1138.09|1139.04|1138.54|1137.74|1137.24|18
1675955100000|2023-02-09 15:05:00|1138.64|1138.14|1139.14|1138.64|1139.69|1139.19|1138.44|1137.94|1
1675955400000|2023-02-09 15:10:00|1139.09|1138.59|1138.44|1137.94|1139.09|1138.59|1137.84|1137.34|2
1675955700000|2023-02-09 15:15:00|1138.49|1137.99|1139.97|1137.47|1139.97|1138.59|1138.29|1137.47|2
1675956000000|2023-02-09 15:20:00|1139.76|1137.26|1139.73|1137.23|1140.4|1137.9|1139.52|1137.02|0
1675956300000|2023-02-09 15:25:00|1139.52|1137.02|1139.1|1136.6|1139.73|1137.23|1138.42|1135.92|0
1675956600000|2023-02-09 15:30:00|1138.89|1136.39|1138.92|1136.42|1139.35|1136.85|1138.68|1136.18|60
1675956900000|2023-02-09 15:35:00|1138.91|1136.41|1139.13|1136.63|1139.35|1136.85|1138.71|1136.21|67
1675957200000|2023-02-09 15:40:00|1139.12|1136.62|1138.91|1136.41|1139.35|1136.85|1138.69|1136.19|0
1675957500000|2023-02-09 15:45:00|1138.9|1136.4|1139.77|1137.27|1139.77|1137.27|1138.7|1136.2|0
1675957800000|2023-02-09 15:50:00|1139.78|1137.28|1139.54|1137.04|1139.78|1137.28|1139.33|1136.83|0
1675958100000|2023-02-09 15:55:00|1139.53|1137.03|1140.18|1137.68|1140.19|1137.69|1139.53|1137.03|0
1675958400000|2023-02-09 16:00:00|1140.19|1137.69|1139.29|1136.79|1140.39|1137.89|1139.06|1136.56|0
1675958700000|2023-02-09 16:05:00|1139.08|1136.58|1139.3|1136.8|1139.52|1137.02|1138.85|1136.35|0
1675959000000|2023-02-09 16:10:00|1139.31|1136.81|1139.31|1136.81|1139.52|1137.02|1139.08|1136.58|0
1675959300000|2023-02-09 16:15:00|1139.3|1136.8|1139.08|1136.58|1139.31|1136.81|1138.86|1136.36|0
1675959600000|2023-02-09 16:20:00|1139.07|1136.57|1138.62|1136.12|1139.08|1136.58|1138.62|1136.12|0
1675959900000|2023-02-09 16:25:00|1138.63|1136.13|1139.06|1136.56|1139.06|1136.56|1138.41|1135.91|0
1675960200000|2023-02-09 16:30:00|1139.05|1136.55|1138.84|1136.34|1139.47|1136.97|1138.83|1136.33|0
1675960500000|2023-02-09 16:35:00|1139.04|1136.54|1138.85|1136.35|1139.06|1136.56|1138.41|1135.91|0
1675960800000|2023-02-09 16:40:00|1138.86|1136.36|1139.07|1136.57|1139.07|1136.57|1138.63|1136.13|0
1675961100000|2023-02-09 16:45:00|1139.06|1136.56|1138.42|1135.92|1139.07|1136.57|1138.2|1135.7|0
1675961400000|2023-02-09 16:50:00|1138.41|1135.91|1138.41|1135.91|1138.42|1135.92|1138|1135.5|0
1675961700000|2023-02-09 16:55:00|1138.42|1135.92|1138.63|1136.13|1138.64|1136.14|1138.19|1135.69|0
1675962000000|2023-02-09 17:00:00|1138.64|1136.14|1139.26|1136.76|1139.28|1136.78|1138.63|1136.13|0
1675962300000|2023-02-09 17:05:00|1139.05|1136.55|1139.7|1137.2|1139.7|1137.2|1139.05|1136.55|0
1675962600000|2023-02-09 17:10:00|1139.91|1137.41|1139.7|1137.2|1139.92|1137.42|1139.7|1137.2|0
1675962900000|2023-02-09 17:15:00|1139.91|1137.41|1139.91|1137.41|1140.12|1137.62|1139.47|1136.97|0
1675963200000|2023-02-09 17:20:00|1140.12|1137.62|1139.91|1137.41|1140.13|1137.63|1139.69|1137.19|0
1675963500000|2023-02-09 17:25:00|1139.92|1137.42|1139.46|1136.96|1140.13|1137.63|1139.46|1136.96|0
1675963800000|2023-02-09 17:30:00|1139.45|1136.95|1137.95|1135.45|1139.46|1136.96|1137.95|1135.45|0
1675964100000|2023-02-09 17:35:00|1137.94|1135.44|1137.3|1134.8|1138.17|1135.67|1137.29|1134.79|0
1675964400000|2023-02-09 17:40:00|1137.29|1134.79|1137.3|1134.8|1137.73|1135.23|1137.08|1134.58|0
1675964700000|2023-02-09 17:45:00|1137.29|1134.79|1136.85|1134.35|1137.3|1134.8|1136.65|1134.15|0
1675965000000|2023-02-09 17:50:00|1137.06|1134.56|1137.5|1135|1137.5|1135|1137.06|1134.56|0
1675965300000|2023-02-09 17:55:00|1137.71|1135.21|1138.35|1135.85|1138.35|1135.85|1137.49|1134.99|0
1675965600000|2023-02-09 18:00:00|1138.34|1135.84|1137.91|1135.41|1138.55|1136.05|1137.47|1134.97|0
1675965900000|2023-02-09 18:05:00|1138.12|1135.62|1137.91|1135.41|1138.55|1136.05|1137.91|1135.41|0
1675966200000|2023-02-09 18:10:00|1138.12|1135.62|1137.91|1135.41|1138.34|1135.84|1137.69|1135.19|0
1675966500000|2023-02-09 18:15:00|1137.92|1135.42|1138.12|1135.62|1138.13|1135.63|1137.48|1134.98|0
1675966800000|2023-02-09 18:20:00|1138.13|1135.63|1137.91|1135.41|1138.55|1136.05|1137.69|1135.19|0
1675967100000|2023-02-09 18:25:00|1138.02|1135.52|1137.91|1135.41|1138.56|1136.06|1137.91|1135.41|0
1675967400000|2023-02-09 18:30:00|1137.7|1135.2|1138.36|1135.86|1138.79|1136.29|1137.48|1134.98|0
1675967700000|2023-02-09 18:35:00|1138.15|1135.65|1137.28|1134.78|1138.36|1135.86|1137.07|1134.57|0
1675968000000|2023-02-09 18:40:00|1137.29|1134.79|1137.26|1134.76|1137.29|1134.79|1136.63|1134.13|0
1675968300000|2023-02-09 18:45:00|1137.05|1134.55|1137.49|1134.99|1137.49|1134.99|1136.62|1134.12|0
1675968600000|2023-02-09 18:50:00|1137.48|1134.98|1137.69|1135.19|1137.69|1135.19|1137.26|1134.76|0
1675968900000|2023-02-09 18:55:00|1137.59|1135.09|1137.26|1134.76|1137.69|1135.19|1136.83|1134.33|0
1675969200000|2023-02-09 19:00:00|1137.16|1134.66|1136.83|1134.33|1137.49|1134.99|1136.62|1134.12|0
1675969500000|2023-02-09 19:05:00|1136.84|1134.34|1137.26|1134.76|1137.27|1134.77|1136.83|1134.33|0
1675969800000|2023-02-09 19:10:00|1137.27|1134.77|1136.62|1134.12|1137.27|1134.77|1136.4|1133.9|0
1675970100000|2023-02-09 19:15:00|1136.51|1134.01|1135.97|1133.47|1136.62|1134.12|1135.96|1133.46|0
1675970400000|2023-02-09 19:20:00|1136.18|1133.68|1135.54|1133.04|1136.2|1133.7|1135.54|1133.04|0
1675970700000|2023-02-09 19:25:00|1135.75|1133.25|1135.75|1133.25|1135.97|1133.47|1135.54|1133.04|0
1675971000000|2023-02-09 19:30:00|1135.76|1133.26|1135.54|1133.04|1136.4|1133.9|1135.32|1132.82|0
1675971300000|2023-02-09 19:35:00|1135.75|1133.25|1135.75|1133.25|1135.97|1133.47|1135.53|1133.03|0
1675971600000|2023-02-09 19:40:00|1135.54|1133.04|1136.19|1133.69|1136.4|1133.9|1135.54|1133.04|0
1675971900000|2023-02-09 19:45:00|1136.2|1133.7|1135.98|1133.48|1136.2|1133.7|1135.54|1133.04|0
1675972200000|2023-02-09 19:50:00|1136.19|1133.69|1135.76|1133.26|1136.19|1133.69|1135.54|1133.04|0
1675972500000|2023-02-09 19:55:00|1135.55|1133.05|1135.55|1133.05|1135.55|1133.05|1135.12|1132.62|0
1675972800000|2023-02-09 20:00:00|1135.34|1132.84|1134.46|1131.96|1135.34|1132.84|1134.46|1131.96|0
1675973100000|2023-02-09 20:05:00|1134.45|1131.95|1135.52|1133.02|1135.52|1133.02|1134.24|1131.74|0
1675973400000|2023-02-09 20:10:00|1135.53|1133.03|1134.87|1132.37|1135.53|1133.03|1134.66|1132.16|0
1675973700000|2023-02-09 20:15:00|1134.66|1132.16|1134.45|1131.95|1134.66|1132.16|1134.02|1131.52|0
1675974000000|2023-02-09 20:20:00|1134.24|1131.74|1134.01|1131.51|1134.67|1132.17|1133.9|1131.4|0
1675974300000|2023-02-09 20:25:00|1133.8|1131.3|1133.58|1131.08|1134.01|1131.51|1133.57|1131.07|0
1675974600000|2023-02-09 20:30:00|1133.57|1131.07|1132.7|1130.2|1133.58|1131.08|1132.7|1130.2|0
1675974900000|2023-02-09 20:35:00|1132.71|1130.21|1133.58|1131.08|1133.58|1131.08|1132.48|1129.98|0
1675975200000|2023-02-09 20:40:00|1133.57|1131.07|1133.6|1131.1|1133.6|1131.1|1133.36|1130.86|0
1675975500000|2023-02-09 20:45:00|1133.61|1131.11|1134.22|1131.72|1134.46|1131.96|1133.61|1131.11|0
1675975800000|2023-02-09 20:50:00|1134.24|1131.74|1135.3|1132.8|1135.53|1133.03|1134.24|1131.74|0
1675976100000|2023-02-09 20:55:00|1135.29|1132.79|1134.22|1131.72|1135.29|1132.79|1134.01|1131.51|0
1675976400000|2023-02-09 21:00:00|1134.37|1131.87|1135.35|1132.85|1135.35|1132.85|1134.22|1131.72|0
1675976700000|2023-02-09 21:05:00|1135.31|1132.81|1134.5|1132|1135.44|1132.94|1134.45|1131.95|0
1675977000000|2023-02-09 21:10:00|1134.49|1131.99|1134.37|1131.87|1134.6|1132.1|1134.17|1131.67|0
1675977300000|2023-02-09 21:15:00|1134.39|1131.89|1134.6|1132.1|1134.65|1132.15|1134.13|1131.63|0
1675977600000|2023-02-09 21:20:00|1134.62|1132.12|1134.93|1132.43|1135.07|1132.57|1134.62|1132.12|0
1675977900000|2023-02-09 21:25:00|1134.92|1132.42|1135.12|1132.62|1135.16|1132.66|1134.88|1132.38|0
1675978200000|2023-02-09 21:30:00|1135.16|1132.66|1135.07|1132.57|1135.35|1132.85|1134.97|1132.47|0
1675978500000|2023-02-09 21:35:00|1135.08|1132.58|1135.27|1132.77|1135.35|1132.85|1135.08|1132.58|0
1675978800000|2023-02-09 21:40:00|1135.25|1132.75|1135.01|1132.51|1135.35|1132.85|1134.97|1132.47|0
1675979100000|2023-02-09 21:45:00|1135.07|1132.57|1135.16|1132.66|1135.2|1132.7|1135.03|1132.53|0
1675979400000|2023-02-09 21:50:00|1135.12|1132.62|1135.25|1132.75|1135.25|1132.75|1135.01|1132.51|0
1675979700000|2023-02-09 21:55:00|1135.2|1132.7|1135.44|1132.94|1135.5|1133|1135.2|1132.7|0
1675980000000|2023-02-09 22:00:00|1135.42|1132.92|1135.38|1132.88|1135.42|1132.92|1135.33|1132.83|0
1675980300000|2023-02-09 22:05:00|1135.37|1132.87|1135.31|1132.81|1135.37|1132.87|1135.31|1132.81|0
1675980600000|2023-02-09 22:10:00|1135.29|1132.79|1135.35|1132.85|1135.42|1132.92|1135.29|1132.79|0
1675980900000|2023-02-09 22:15:00|1135.33|1132.83|1135.33|1132.83|1135.33|1132.83|1135.33|1132.83|0
1675981200000|2023-02-09 22:20:00|1135.35|1132.85|1135.42|1132.92|1135.46|1132.96|1135.35|1132.85|0
1675981500000|2023-02-09 22:25:00|1135.44|1132.94|1135.42|1132.92|1135.46|1132.96|1135.4|1132.9|0
1675981800000|2023-02-09 22:30:00|1135.44|1132.94|1135.46|1132.96|1135.55|1133.05|1135.4|1132.9|0
1675982100000|2023-02-09 22:35:00|1135.44|1132.94|1135.44|1132.94|1135.57|1133.07|1135.42|1132.92|0
1675982400000|2023-02-09 22:40:00|1135.42|1132.92|1135.4|1132.9|1135.42|1132.92|1135.4|1132.9|0
1675982700000|2023-02-09 22:45:00|1135.38|1132.88|1135.38|1132.88|1135.4|1132.9|1135.38|1132.88|0
1675983000000|2023-02-09 22:50:00|1135.42|1132.92|1135.44|1132.94|1135.48|1132.98|1135.4|1132.9|0
1675983300000|2023-02-09 22:55:00|1135.42|1132.92|1135.44|1132.94|1135.44|1132.94|1135.38|1132.88|0
1675983600000|2023-02-09 23:00:00|1135.57|1133.07|1134.97|1132.47|1135.57|1133.07|1134.84|1132.34|0
1675983900000|2023-02-09 23:05:00|1134.99|1132.49|1135.44|1132.94|1135.44|1132.94|1134.93|1132.43|0
1675984200000|2023-02-09 23:10:00|1135.43|1132.93|1135.25|1132.75|1135.44|1132.94|1135.16|1132.66|0
1675984500000|2023-02-09 23:15:00|1135.2|1132.7|1135.01|1132.51|1135.4|1132.9|1134.97|1132.47|0
1675984800000|2023-02-09 23:20:00|1134.97|1132.47|1135.35|1132.85|1135.4|1132.9|1134.93|1132.43|0
1675985100000|2023-02-09 23:25:00|1135.36|1132.86|1135.16|1132.66|1135.4|1132.9|1135.12|1132.62|0
1675985400000|2023-02-09 23:30:00|1135.2|1132.7|1134.69|1132.19|1135.2|1132.7|1134.65|1132.15|0
1675985700000|2023-02-09 23:35:00|1134.65|1132.15|1134.97|1132.47|1134.97|1132.47|1134.5|1132|0
1675986000000|2023-02-09 23:40:00|1134.93|1132.43|1134.93|1132.43|1135.01|1132.51|1134.88|1132.38|0
1675986300000|2023-02-09 23:45:00|1134.97|1132.47|1134.97|1132.47|1135.01|1132.51|1134.6|1132.1|0
1675986600000|2023-02-09 23:50:00|1134.93|1132.43|1134.69|1132.19|1134.97|1132.47|1134.6|1132.1|0
1675986900000|2023-02-09 23:55:00|1134.65|1132.15|1134.84|1132.34|1134.93|1132.43|1134.54|1132.04|0
1675987200000|2023-02-10 00:00:00|1134.93|1132.43|1134.45|1131.95|1134.93|1132.43|1134.22|1131.72|0
1675987500000|2023-02-10 00:05:00|1134.43|1131.93|1134.54|1132.04|1134.69|1132.19|1134.26|1131.76|0
1675987800000|2023-02-10 00:10:00|1134.5|1132|1134.81|1132.31|1134.9|1132.4|1134.45|1131.95|0
1675988100000|2023-02-10 00:15:00|1134.83|1132.33|1132.97|1130.47|1134.85|1132.35|1132.97|1130.47|0
1675988400000|2023-02-10 00:20:00|1133.18|1130.68|1133.39|1130.89|1133.6|1131.1|1132.96|1130.46|0
1675988700000|2023-02-10 00:25:00|1133.38|1130.88|1132.54|1130.04|1133.39|1130.89|1132.54|1130.04|0
1675989000000|2023-02-10 00:30:00|1132.75|1130.25|1133.17|1130.67|1133.17|1130.67|1132.54|1130.04|0
1675989300000|2023-02-10 00:35:00|1133.38|1130.88|1133.59|1131.09|1133.8|1131.3|1133.38|1130.88|0
1675989600000|2023-02-10 00:40:00|1133.38|1130.88|1133.8|1131.3|1133.8|1131.3|1133.38|1130.88|0
1675989900000|2023-02-10 00:45:00|1133.59|1131.09|1133.8|1131.3|1133.81|1131.31|1133.38|1130.88|0
1675990200000|2023-02-10 00:50:00|1133.91|1131.41|1133.8|1131.3|1134.01|1131.51|1133.8|1131.3|0
1675990500000|2023-02-10 00:55:00|1133.59|1131.09|1133.8|1131.3|1133.8|1131.3|1133.59|1131.09|0
1675990800000|2023-02-10 01:00:00|1133.38|1130.88|1133.59|1131.09|1133.59|1131.09|1133.28|1130.78|0
1675991100000|2023-02-10 01:05:00|1133.6|1131.1|1133.59|1131.09|1133.6|1131.1|1133.59|1131.09|0
1675991400000|2023-02-10 01:10:00|1133.6|1131.1|1133.39|1130.89|1133.81|1131.31|1133.38|1130.88|0
1675991700000|2023-02-10 01:15:00|1133.81|1131.31|1133.6|1131.1|1133.81|1131.31|1133.6|1131.1|0
1675992000000|2023-02-10 01:20:00|1133.71|1131.21|1134.02|1131.52|1134.03|1131.53|1133.6|1131.1|0
1675992300000|2023-02-10 01:25:00|1134.03|1131.53|1134.23|1131.73|1134.23|1131.73|1134.02|1131.52|0
1675992600000|2023-02-10 01:30:00|1134.02|1131.52|1134.01|1131.51|1134.23|1131.73|1133.59|1131.09|0
1675992900000|2023-02-10 01:35:00|1134.02|1131.52|1134.01|1131.51|1134.02|1131.52|1134.01|1131.51|0
1675993200000|2023-02-10 01:40:00|1133.8|1131.3|1134.23|1131.73|1134.23|1131.73|1133.8|1131.3|0
1675993500000|2023-02-10 01:45:00|1134.02|1131.52|1134.23|1131.73|1134.44|1131.94|1134.02|1131.52|0
1675993800000|2023-02-10 01:50:00|1134.34|1131.84|1134.02|1131.52|1134.44|1131.94|1134.02|1131.52|0
1675994100000|2023-02-10 01:55:00|1133.81|1131.31|1134.23|1131.73|1134.23|1131.73|1133.81|1131.31|0
1675994400000|2023-02-10 02:00:00|1134.13|1131.63|1133.6|1131.1|1134.23|1131.73|1133.6|1131.1|0
1675994700000|2023-02-10 02:05:00|1133.61|1131.11|1133.38|1130.88|1133.81|1131.31|1133.17|1130.67|0
1675995000000|2023-02-10 02:10:00|1133.59|1131.09|1133.8|1131.3|1134.01|1131.51|1133.59|1131.09|0
1675995300000|2023-02-10 02:15:00|1134.01|1131.51|1134.02|1131.52|1134.02|1131.52|1133.8|1131.3|0
1675995600000|2023-02-10 02:20:00|1134.01|1131.51|1134.01|1131.51|1134.02|1131.52|1133.8|1131.3|0
1675995900000|2023-02-10 02:25:00|1133.8|1131.3|1134.01|1131.51|1134.02|1131.52|1133.8|1131.3|0
1675996200000|2023-02-10 02:30:00|1133.91|1131.41|1133.81|1131.31|1134.02|1131.52|1133.8|1131.3|0
1675996500000|2023-02-10 02:35:00|1133.91|1131.41|1134.02|1131.52|1134.02|1131.52|1133.8|1131.3|0
1675996800000|2023-02-10 02:40:00|1134.01|1131.51|1134.01|1131.51|1134.02|1131.52|1133.91|1131.41|0
1675997100000|2023-02-10 02:45:00|1133.8|1131.3|1133.8|1131.3|1133.8|1131.3|1133.79|1131.29|0
1675997400000|2023-02-10 02:50:00|1133.79|1131.29|1133.58|1131.08|1133.8|1131.3|1133.58|1131.08|0
1675997700000|2023-02-10 02:55:00|1133.16|1130.66|1133.16|1130.66|1133.16|1130.66|1133.16|1130.66|0
1675998000000|2023-02-10 03:00:00|1133.15|1130.65|1132.73|1130.23|1133.16|1130.66|1132.73|1130.23|0
1675998300000|2023-02-10 03:05:00|1132.52|1130.02|1132.52|1130.02|1132.73|1130.23|1132.31|1129.81|0
1675998600000|2023-02-10 03:10:00|1132.51|1130.01|1132.52|1130.02|1132.52|1130.02|1132.31|1129.81|0
1675998900000|2023-02-10 03:15:00|1132.73|1130.23|1132.31|1129.81|1132.73|1130.23|1132.31|1129.81|0
1675999200000|2023-02-10 03:20:00|1132.3|1129.8|1132.3|1129.8|1132.31|1129.81|1132.09|1129.59|0
1675999500000|2023-02-10 03:25:00|1132.31|1129.81|1132.09|1129.59|1132.31|1129.81|1132.09|1129.59|0
1675999800000|2023-02-10 03:30:00|1132.1|1129.6|1132.1|1129.6|1132.1|1129.6|1132.1|1129.6|0
1676000100000|2023-02-10 03:35:00|1132.52|1130.02|1132.52|1130.02|1132.73|1130.23|1132.51|1130.01|0
1676000400000|2023-02-10 03:40:00|1132.51|1130.01|1132.73|1130.23|1132.73|1130.23|1132.51|1130.01|0
1676000700000|2023-02-10 03:45:00|1132.94|1130.44|1132.73|1130.23|1132.94|1130.44|1132.73|1130.23|0
1676001000000|2023-02-10 03:50:00|1132.94|1130.44|1132.84|1130.34|1132.94|1130.44|1132.73|1130.23|0
1676001300000|2023-02-10 03:55:00|1132.73|1130.23|1132.73|1130.23|1132.94|1130.44|1132.73|1130.23|0
1676001600000|2023-02-10 04:00:00|1132.52|1130.02|1132.3|1129.8|1132.52|1130.02|1132.08|1129.58|0
1676002200000|2023-02-10 04:10:00|1132.31|1129.81|1132.52|1130.02|1132.52|1130.02|1132.3|1129.8|0
1676002800000|2023-02-10 04:20:00|1132.31|1129.81|1132.53|1130.03|1132.53|1130.03|1132.31|1129.81|0
1676003100000|2023-02-10 04:25:00|1132.73|1130.23|1132.52|1130.02|1132.73|1130.23|1132.52|1130.02|0
1676003400000|2023-02-10 04:30:00|1132.31|1129.81|1132.52|1130.02|1132.52|1130.02|1132.31|1129.81|0
1676003700000|2023-02-10 04:35:00|1132.31|1129.81|1132.31|1129.81|1132.31|1129.81|1132.31|1129.81|0
1676004000000|2023-02-10 04:40:00|1132.32|1129.82|1132.52|1130.02|1132.52|1130.02|1132.31|1129.81|0
1676004300000|2023-02-10 04:45:00|1132.53|1130.03|1132.73|1130.23|1132.74|1130.24|1132.52|1130.02|0
1676004600000|2023-02-10 04:50:00|1132.52|1130.02|1132.52|1130.02|1132.52|1130.02|1132.52|1130.02|0
1676005200000|2023-02-10 05:00:00|1132.73|1130.23|1132.73|1130.23|1132.73|1130.23|1132.73|1130.23|0
1676005500000|2023-02-10 05:05:00|1132.74|1130.24|1132.73|1130.23|1132.74|1130.24|1132.52|1130.02|0
1676005800000|2023-02-10 05:10:00|1132.74|1130.24|1132.52|1130.02|1132.74|1130.24|1132.52|1130.02|0
1676006100000|2023-02-10 05:15:00|1132.63|1130.13|1132.1|1129.6|1132.73|1130.23|1132.1|1129.6|0
1676006400000|2023-02-10 05:20:00|1132.11|1129.61|1132.11|1129.61|1132.32|1129.82|1132.1|1129.6|0
1676006700000|2023-02-10 05:25:00|1132.1|1129.6|1132.11|1129.61|1132.11|1129.61|1131.89|1129.39|0
1676007000000|2023-02-10 05:30:00|1131.9|1129.4|1132.32|1129.82|1132.32|1129.82|1131.9|1129.4|0
1676007300000|2023-02-10 05:35:00|1132.11|1129.61|1132.21|1129.71|1132.32|1129.82|1132.1|1129.6|0
1676007600000|2023-02-10 05:40:00|1132.11|1129.61|1132.11|1129.61|1132.11|1129.61|1132.11|1129.61|0
1676007900000|2023-02-10 05:45:00|1132.32|1129.82|1132.11|1129.61|1132.32|1129.82|1131.9|1129.4|0
1676008200000|2023-02-10 05:50:00|1132.32|1129.82|1132.74|1130.24|1132.74|1130.24|1132.32|1129.82|0
1676008500000|2023-02-10 05:55:00|1132.63|1130.13|1132.95|1130.45|1132.95|1130.45|1132.63|1130.13|0
1676008800000|2023-02-10 06:00:00|1132.74|1130.24|1132.95|1130.45|1133.16|1130.66|1132.74|1130.24|0
1676009100000|2023-02-10 06:05:00|1133.16|1130.66|1133.37|1130.87|1133.37|1130.87|1133.16|1130.66|0
1676009400000|2023-02-10 06:10:00|1133.48|1130.98|1133.58|1131.08|1133.58|1131.08|1133.37|1130.87|0
1676009700000|2023-02-10 06:15:00|1133.37|1130.87|1133.58|1131.08|1133.79|1131.29|1133.37|1130.87|0
1676010000000|2023-02-10 06:20:00|1133.79|1131.29|1133.58|1131.08|1133.79|1131.29|1133.58|1131.08|0
1676010300000|2023-02-10 06:25:00|1133.57|1131.07|1133.57|1131.07|1133.58|1131.08|1133.57|1131.07|0
1676010600000|2023-02-10 06:30:00|1133.58|1131.08|1133.78|1131.28|1133.78|1131.28|1133.57|1131.07|0
1676010900000|2023-02-10 06:35:00|1133.79|1131.29|1133.78|1131.28|1134|1131.5|1133.58|1131.08|0
1676011200000|2023-02-10 06:40:00|1133.79|1131.29|1133.99|1131.49|1133.99|1131.49|1133.78|1131.28|0
1676011500000|2023-02-10 06:45:00|1133.89|1131.39|1134|1131.5|1134|1131.5|1133.78|1131.28|0
1676011800000|2023-02-10 06:50:00|1133.99|1131.49|1134|1131.5|1134.21|1131.71|1133.99|1131.49|0
1676012100000|2023-02-10 06:55:00|1134.21|1131.71|1134|1131.5|1134.21|1131.71|1133.99|1131.49|0
1676012400000|2023-02-10 07:00:00|1133.99|1131.49|1134.1|1131.6|1134.42|1131.92|1133.36|1130.86|0
1676012700000|2023-02-10 07:05:00|1134|1131.5|1134.21|1131.71|1134.42|1131.92|1133.79|1131.29|0
1676013000000|2023-02-10 07:10:00|1134|1131.5|1134.42|1131.92|1134.63|1132.13|1134|1131.5|0
1676013300000|2023-02-10 07:15:00|1134.52|1132.02|1133.37|1130.87|1134.52|1132.02|1132.73|1130.23|0
1676013600000|2023-02-10 07:20:00|1133.58|1131.08|1133.79|1131.29|1134|1131.5|1132.94|1130.44|0
1676013900000|2023-02-10 07:25:00|1134|1131.5|1133.99|1131.49|1134.2|1131.7|1133.78|1131.28|0
1676014200000|2023-02-10 07:30:00|1133.88|1131.38|1134.42|1131.92|1134.42|1131.92|1133.78|1131.28|0
1676014500000|2023-02-10 07:35:00|1134.63|1132.13|1134.21|1131.71|1134.63|1132.13|1134|1131.5|0
1676014800000|2023-02-10 07:40:00|1134.22|1131.72|1133.79|1131.29|1134.22|1131.72|1133.79|1131.29|0
1676015100000|2023-02-10 07:45:00|1134|1131.5|1133.37|1130.87|1134|1131.5|1133.36|1130.86|0
1676015400000|2023-02-10 07:50:00|1133.38|1130.88|1133.79|1131.29|1133.8|1131.3|1133.16|1130.66|0
1676015700000|2023-02-10 07:55:00|1134|1131.5|1133.79|1131.29|1134.01|1131.51|1133.79|1131.29|0
1676016000000|2023-02-10 08:00:00|1134|1131.5|1132.75|1130.25|1135.06|1132.56|1132.74|1130.24|0
1676016300000|2023-02-10 08:05:00|1132.54|1130.04|1134.05|1133.55|1135.9|1135.4|1132.54|1130.04|0
1676016600000|2023-02-10 08:10:00|1134|1133.5|1135.35|1134.85|1135.55|1135.05|1133.35|1132.85|0
1676016900000|2023-02-10 08:15:00|1135.4|1134.9|1134.75|1134.25|1136|1135.5|1134.5|1134|0
1676017200000|2023-02-10 08:20:00|1134.85|1134.35|1138|1137.5|1138.05|1137.55|1133.85|1133.35|0
1676017500000|2023-02-10 08:25:00|1137.9|1137.4|1138.5|1138|1139.4|1138.9|1137.85|1137.35|0
1676017800000|2023-02-10 08:30:00|1138.4|1137.9|1139.85|1139.35|1140.05|1139.55|1138.35|1137.85|0
1676018100000|2023-02-10 08:35:00|1139.9|1139.4|1142.55|1142.05|1143.85|1143.35|1139.35|1138.85|0
1676018400000|2023-02-10 08:40:00|1142.5|1142|1145.05|1144.55|1145.35|1144.85|1142|1141.5|0
1676018700000|2023-02-10 08:45:00|1145|1144.5|1145.15|1144.65|1145.5|1145|1143.85|1143.35|10
1676019000000|2023-02-10 08:50:00|1145.4|1144.9|1146.15|1145.65|1146.3|1145.8|1144.8|1144.3|0
1676019300000|2023-02-10 08:55:00|1146.25|1145.75|1145.95|1145.45|1146.6|1146.1|1145.7|1145.2|10
1676019600000|2023-02-10 09:00:00|1146.05|1145.55|1145.8|1145.3|1146.15|1145.65|1145.05|1144.55|14
1676019900000|2023-02-10 09:05:00|1145.85|1145.35|1143.8|1143.3|1146.75|1146.25|1143.8|1143.3|27
1676020200000|2023-02-10 09:10:00|1143.9|1143.4|1141.5|1141|1144|1143.5|1141.4|1140.9|1
1676020500000|2023-02-10 09:15:00|1141.6|1141.1|1140.9|1140.4|1141.8|1141.3|1140.9|1140.4|0
1676020800000|2023-02-10 09:20:00|1141|1140.5|1141.6|1141.1|1141.8|1141.3|1140.9|1140.4|0
1676021100000|2023-02-10 09:25:00|1141.65|1141.15|1143|1142.5|1143.15|1142.65|1141.6|1141.1|0
1676021400000|2023-02-10 09:30:00|1142.9|1142.4|1143.75|1143.25|1144.1|1143.6|1142.9|1142.4|0
1676021700000|2023-02-10 09:35:00|1143.8|1143.3|1142.75|1142.25|1143.9|1143.4|1142.5|1142|0
1676022000000|2023-02-10 09:40:00|1142.65|1142.15|1141.9|1141.4|1143.15|1142.65|1141.8|1141.3|0
1676022300000|2023-02-10 09:45:00|1141.8|1141.3|1142.8|1142.3|1143.3|1142.8|1141.8|1141.3|10
1676022600000|2023-02-10 09:50:00|1142.85|1142.35|1143.75|1143.25|1143.75|1143.25|1142.3|1141.8|0
1676022900000|2023-02-10 09:55:00|1143.8|1143.3|1143.8|1143.3|1144.1|1143.6|1143.6|1143.1|0
1676023200000|2023-02-10 10:00:00|1143.85|1143.35|1143.55|1143.05|1144.25|1143.75|1143.45|1142.95|0
1676023500000|2023-02-10 10:05:00|1143.5|1143|1141.5|1141|1143.6|1143.1|1141.5|1141|12
1676023800000|2023-02-10 10:10:00|1141.45|1140.95|1141.7|1141.2|1142.45|1141.95|1141.2|1140.7|60
1676024100000|2023-02-10 10:15:00|1141.75|1141.25|1143.05|1142.55|1143.2|1142.7|1141.7|1141.2|1
1676024400000|2023-02-10 10:20:00|1143|1142.5|1143.75|1143.25|1143.9|1143.4|1142.85|1142.35|0
1676024700000|2023-02-10 10:25:00|1143.8|1143.3|1144|1143.5|1144.15|1143.65|1143.55|1143.05|0
1676025000000|2023-02-10 10:30:00|1144.05|1143.55|1142.25|1141.75|1144.05|1143.55|1142.25|1141.75|10
1676025300000|2023-02-10 10:35:00|1142.2|1141.7|1142.2|1141.7|1142.25|1141.75|1141.65|1141.15|0
1676025600000|2023-02-10 10:40:00|1142.3|1141.8|1143.05|1142.55|1143.2|1142.7|1142.1|1141.6|0
1676025900000|2023-02-10 10:45:00|1143.1|1142.6|1143.6|1143.1|1143.6|1143.1|1142.8|1142.3|0
1676026200000|2023-02-10 10:50:00|1143.65|1143.15|1143.45|1142.95|1143.7|1143.2|1143.05|1142.55|0
1676026500000|2023-02-10 10:55:00|1143.4|1142.9|1142.9|1142.4|1144.15|1143.65|1142.75|1142.25|0
1676026800000|2023-02-10 11:00:00|1142.85|1142.35|1143.4|1142.9|1143.5|1143|1142.85|1142.35|0
1676027100000|2023-02-10 11:05:00|1143.35|1142.85|1143.5|1143|1143.55|1143.05|1142.8|1142.3|2
1676027400000|2023-02-10 11:10:00|1143.55|1143.05|1145.3|1144.8|1145.35|1144.85|1143.55|1143.05|11
1676027700000|2023-02-10 11:15:00|1145.35|1144.85|1145.25|1144.75|1145.9|1145.4|1145.1|1144.6|2
1676028000000|2023-02-10 11:20:00|1145.2|1144.7|1144.95|1144.45|1145.55|1145.05|1144.65|1144.15|14
1676028300000|2023-02-10 11:25:00|1145|1144.5|1144.55|1144.05|1145.05|1144.55|1144.35|1143.85|3
1676028600000|2023-02-10 11:30:00|1144.5|1144|1143.95|1143.45|1144.55|1144.05|1143.95|1143.45|0
1676028900000|2023-02-10 11:35:00|1144|1143.5|1144.25|1143.75|1144.3|1143.8|1143.45|1142.95|2
1676029200000|2023-02-10 11:40:00|1144.35|1143.85|1144|1143.5|1144.6|1144.1|1143.9|1143.4|0
1676029500000|2023-02-10 11:45:00|1143.95|1143.45|1143.85|1143.35|1144.45|1143.95|1143.55|1143.05|0
1676029800000|2023-02-10 11:50:00|1143.8|1143.3|1144.7|1144.2|1144.7|1144.2|1143.65|1143.15|0
1676030100000|2023-02-10 11:55:00|1144.65|1144.15|1144.5|1144|1145.05|1144.55|1144.45|1143.95|0
1676030400000|2023-02-10 12:00:00|1144.25|1143.75|1144.8|1144.3|1144.95|1144.45|1144.25|1143.75|2
1676030700000|2023-02-10 12:05:00|1144.85|1144.35|1144.25|1143.75|1145.25|1144.75|1144.25|1143.75|0
1676031000000|2023-02-10 12:10:00|1144.2|1143.7|1143.6|1143.1|1144.65|1144.15|1143.55|1143.05|1
1676031300000|2023-02-10 12:15:00|1143.65|1143.15|1143.15|1142.65|1144.05|1143.55|1142.75|1142.25|1
1676031600000|2023-02-10 12:20:00|1143.1|1142.6|1143.35|1142.85|1143.45|1142.95|1142.6|1142.1|1
1676031900000|2023-02-10 12:25:00|1143.3|1142.8|1143.85|1143.35|1144.1|1143.6|1143.2|1142.7|1
1676032200000|2023-02-10 12:30:00|1143.9|1143.4|1143.6|1143.1|1143.9|1143.4|1143.35|1142.85|0
1676032500000|2023-02-10 12:35:00|1143.55|1143.05|1143.3|1142.8|1143.85|1143.35|1143.1|1142.6|0
1676032800000|2023-02-10 12:40:00|1143.38|1142.88|1143.38|1142.88|1143.73|1143.23|1143.13|1142.63|0
1676033100000|2023-02-10 12:45:00|1143.28|1142.78|1143.73|1143.23|1144.18|1143.68|1143.28|1142.78|0
1676033400000|2023-02-10 12:50:00|1143.63|1143.13|1143.38|1142.88|1143.88|1143.38|1142.73|1142.23|22
1676033700000|2023-02-10 12:55:00|1143.28|1142.78|1143.28|1142.78|1143.48|1142.98|1142.88|1142.38|1
1676034000000|2023-02-10 13:00:00|1143.33|1142.83|1143.03|1142.53|1143.43|1142.93|1142.73|1142.23|0
1676034300000|2023-02-10 13:05:00|1143.08|1142.58|1142.43|1141.93|1143.63|1143.13|1142.43|1141.93|0
1676034600000|2023-02-10 13:10:00|1142.28|1141.78|1141.18|1140.68|1142.28|1141.78|1140.98|1140.48|0
1676034900000|2023-02-10 13:15:00|1141.23|1140.73|1139.53|1139.03|1141.23|1140.73|1138.73|1138.23|4
1676035200000|2023-02-10 13:20:00|1139.48|1138.98|1138.23|1137.73|1139.48|1138.98|1138.03|1137.53|10
1676035500000|2023-02-10 13:25:00|1138.38|1137.88|1139.53|1139.03|1139.58|1139.08|1138.38|1137.88|0
1676035800000|2023-02-10 13:30:00|1139.58|1139.08|1139.08|1138.58|1139.63|1139.13|1138.58|1138.08|1
1676036100000|2023-02-10 13:35:00|1139.13|1138.63|1140.88|1140.38|1140.88|1140.38|1138.98|1138.48|0
1676036400000|2023-02-10 13:40:00|1140.83|1140.33|1140.53|1140.03|1141.38|1140.88|1140.13|1139.63|0
1676036700000|2023-02-10 13:45:00|1140.58|1140.08|1141.78|1141.28|1141.78|1141.28|1140.48|1139.98|15
1676037000000|2023-02-10 13:50:00|1141.83|1141.33|1142.38|1141.88|1142.38|1141.88|1141.23|1140.73|6
1676037300000|2023-02-10 13:55:00|1142.23|1141.73|1141.08|1140.58|1142.38|1141.88|1141.08|1140.58|4
1676037600000|2023-02-10 14:00:00|1140.98|1140.48|1142.53|1142.03|1142.53|1142.03|1140.98|1140.48|0
1676037900000|2023-02-10 14:05:00|1142.28|1141.78|1142.83|1142.33|1143.53|1143.03|1142.23|1141.73|8
1676038200000|2023-02-10 14:10:00|1142.88|1142.38|1143.93|1143.43|1143.98|1143.48|1142.43|1141.93|0
1676038500000|2023-02-10 14:15:00|1143.83|1143.33|1144.93|1144.43|1145.38|1144.88|1143.73|1143.23|0
1676038800000|2023-02-10 14:20:00|1144.88|1144.38|1145.23|1144.73|1145.23|1144.73|1144.63|1144.13|0
1676039100000|2023-02-10 14:25:00|1145.28|1144.78|1146.63|1146.13|1146.93|1146.43|1145.23|1144.73|0
1676039400000|2023-02-10 14:30:00|1146.73|1146.23|1145.83|1145.33|1147.18|1146.68|1144.43|1143.93|0
1676039700000|2023-02-10 14:35:00|1145.78|1145.28|1145.18|1144.68|1147.53|1147.03|1144.28|1143.78|0
1676040000000|2023-02-10 14:40:00|1145.28|1144.78|1145.93|1145.43|1146.13|1145.63|1144.73|1144.23|2
1676040300000|2023-02-10 14:45:00|1145.88|1145.38|1144.78|1144.28|1146.23|1145.73|1144.73|1144.23|1
1676040600000|2023-02-10 14:50:00|1144.73|1144.23|1143.68|1143.18|1144.78|1144.28|1142.93|1142.43|5
1676040900000|2023-02-10 14:55:00|1143.63|1143.13|1146.38|1145.88|1146.38|1145.88|1143.23|1142.73|12
1676041200000|2023-02-10 15:00:00|1146.43|1145.93|1144.78|1144.28|1146.43|1145.93|1143.23|1142.73|19
1676041500000|2023-02-10 15:05:00|1144.83|1144.33|1145.28|1144.78|1145.88|1145.38|1144.08|1143.58|15
1676041800000|2023-02-10 15:10:00|1145.3|1144.8|1144.7|1144.2|1146|1145.5|1143.6|1143.1|23
1676042100000|2023-02-10 15:15:00|1144.75|1144.25|1145.66|1143.16|1145.95|1145.45|1143.85|1143.16|44
1676042400000|2023-02-10 15:20:00|1145.87|1143.37|1146.3|1143.8|1146.32|1143.82|1145.22|1142.72|0
1676042700000|2023-02-10 15:25:00|1146.09|1143.59|1146.29|1143.79|1146.3|1143.8|1145.42|1142.92|0
1676043000000|2023-02-10 15:30:00|1146.28|1143.78|1145.65|1143.15|1146.52|1144.02|1145.42|1142.92|0
1676043300000|2023-02-10 15:35:00|1145.87|1143.37|1145.23|1142.73|1146.52|1144.02|1145|1142.5|0
1676043600000|2023-02-10 15:40:00|1145.22|1142.72|1145.19|1142.69|1145.63|1143.13|1144.56|1142.06|0
1676043900000|2023-02-10 15:45:00|1145.18|1142.68|1144.33|1141.83|1145.18|1142.68|1143.9|1141.4|0
1676044200000|2023-02-10 15:50:00|1144.34|1141.84|1143.89|1141.39|1144.34|1141.84|1143.22|1140.72|0
1676044500000|2023-02-10 15:55:00|1143.9|1141.4|1144.54|1142.04|1144.75|1142.25|1143.45|1140.95|0
1676044800000|2023-02-10 16:00:00|1144.53|1142.03|1144.97|1142.47|1145.41|1142.91|1144.32|1141.82|0
1676045100000|2023-02-10 16:05:00|1144.96|1142.46|1145.84|1143.34|1145.84|1143.34|1144.74|1142.24|0
1676045400000|2023-02-10 16:10:00|1145.85|1143.35|1145.62|1143.12|1146.07|1143.57|1144.74|1142.24|0
1676045700000|2023-02-10 16:15:00|1145.63|1143.13|1146.28|1143.78|1146.28|1143.78|1145.39|1142.89|0
1676046000000|2023-02-10 16:20:00|1146.27|1143.77|1146.7|1144.2|1146.91|1144.41|1146.05|1143.55|0
1676046300000|2023-02-10 16:25:00|1146.69|1144.19|1145.82|1143.32|1146.7|1144.2|1145.61|1143.11|0
1676046600000|2023-02-10 16:30:00|1146.03|1143.53|1145.81|1143.31|1146.04|1143.54|1145.16|1142.66|0
1676046900000|2023-02-10 16:35:00|1145.8|1143.3|1146.23|1143.73|1146.68|1144.18|1145.8|1143.3|0
1676047200000|2023-02-10 16:40:00|1146.22|1143.72|1146.02|1143.52|1146.24|1143.74|1146.01|1143.51|0
1676047500000|2023-02-10 16:45:00|1146.03|1143.53|1145.8|1143.3|1146.24|1143.74|1145.36|1142.86|0
1676047800000|2023-02-10 16:50:00|1145.79|1143.29|1146.23|1143.73|1146.23|1143.73|1145.58|1143.08|0
1676048100000|2023-02-10 16:55:00|1146.22|1143.72|1145.78|1143.28|1146.24|1143.74|1145.56|1143.06|0
1676048400000|2023-02-10 17:00:00|1145.57|1143.07|1144.69|1142.19|1145.79|1143.29|1144.68|1142.18|0
1676048700000|2023-02-10 17:05:00|1144.9|1142.4|1144.91|1142.41|1145.35|1142.85|1144.69|1142.19|0
1676049000000|2023-02-10 17:10:00|1144.92|1142.42|1144.68|1142.18|1145.13|1142.63|1144.46|1141.96|0
1676049300000|2023-02-10 17:15:00|1144.47|1141.97|1144.47|1141.97|1144.9|1142.4|1144.24|1141.74|0
1676049600000|2023-02-10 17:20:00|1144.68|1142.18|1145.34|1142.84|1145.56|1143.06|1144.47|1141.97|0
1676049900000|2023-02-10 17:25:00|1145.33|1142.83|1145.12|1142.62|1145.35|1142.85|1144.68|1142.18|0
1676050200000|2023-02-10 17:30:00|1145.13|1142.63|1145.99|1143.49|1146.44|1143.94|1145.13|1142.63|0
1676050500000|2023-02-10 17:35:00|1146|1143.5|1145.98|1143.48|1146.43|1143.93|1145.98|1143.48|0
1676050800000|2023-02-10 17:40:00|1145.99|1143.49|1145.77|1143.27|1146.43|1143.93|1145.77|1143.27|0
1676051100000|2023-02-10 17:45:00|1145.78|1143.28|1145.78|1143.28|1146.22|1143.72|1145.56|1143.06|0
1676051400000|2023-02-10 17:50:00|1145.77|1143.27|1146.43|1143.93|1146.43|1143.93|1145.77|1143.27|0
1676051700000|2023-02-10 17:55:00|1146.44|1143.94|1147.09|1144.59|1147.09|1144.59|1146.42|1143.92|0
1676052000000|2023-02-10 18:00:00|1147.1|1144.6|1146.87|1144.37|1147.31|1144.81|1146.86|1144.36|0
1676052300000|2023-02-10 18:05:00|1146.66|1144.16|1146.88|1144.38|1147.1|1144.6|1146.65|1144.15|0
1676052600000|2023-02-10 18:10:00|1146.87|1144.37|1147.1|1144.6|1147.1|1144.6|1146.66|1144.16|0
1676052900000|2023-02-10 18:15:00|1147.11|1144.61|1147.77|1145.27|1147.77|1145.27|1147.11|1144.61|0
1676053200000|2023-02-10 18:20:00|1147.78|1145.28|1147.78|1145.28|1148.22|1145.72|1147.77|1145.27|0
1676053500000|2023-02-10 18:25:00|1147.99|1145.49|1147.76|1145.26|1148.43|1145.93|1147.76|1145.26|0
1676053800000|2023-02-10 18:30:00|1147.87|1145.37|1147.76|1145.26|1147.97|1145.47|1147.32|1144.82|0
1676054100000|2023-02-10 18:35:00|1147.75|1145.25|1147.97|1145.47|1147.98|1145.48|1147.75|1145.25|0
1676054400000|2023-02-10 18:40:00|1147.96|1145.46|1147.3|1144.8|1147.97|1145.47|1147.3|1144.8|0
1676054700000|2023-02-10 18:45:00|1147.09|1144.59|1147.74|1145.24|1147.75|1145.25|1147.09|1144.59|0
1676055000000|2023-02-10 18:50:00|1147.53|1145.03|1147.52|1145.02|1147.85|1145.35|1147.3|1144.8|0
1676055300000|2023-02-10 18:55:00|1147.31|1144.81|1146.44|1143.94|1147.31|1144.81|1146.44|1143.94|0
1676055600000|2023-02-10 19:00:00|1146.66|1144.16|1146.65|1144.15|1146.87|1144.37|1146.21|1143.71|0
1676055900000|2023-02-10 19:05:00|1146.64|1144.14|1146.64|1144.14|1146.86|1144.36|1146.42|1143.92|0
1676056200000|2023-02-10 19:10:00|1146.65|1144.15|1147.08|1144.58|1147.3|1144.8|1146.64|1144.14|0
1676056500000|2023-02-10 19:15:00|1147.09|1144.59|1147.3|1144.8|1147.31|1144.81|1147.07|1144.57|0
1676056800000|2023-02-10 19:20:00|1147.29|1144.79|1147.29|1144.79|1147.3|1144.8|1147.07|1144.57|0
1676057100000|2023-02-10 19:25:00|1147.28|1144.78|1146.64|1144.14|1147.28|1144.78|1146.42|1143.92|0
1676057400000|2023-02-10 19:30:00|1146.63|1144.13|1147.51|1145.01|1147.73|1145.23|1146.41|1143.91|0
1676057700000|2023-02-10 19:35:00|1147.52|1145.02|1147.51|1145.01|1147.73|1145.23|1147.29|1144.79|0
1676058000000|2023-02-10 19:40:00|1147.52|1145.02|1147.29|1144.79|1147.52|1145.02|1146.85|1144.35|0
1676058300000|2023-02-10 19:45:00|1147.3|1144.8|1147.51|1145.01|1147.51|1145.01|1147.06|1144.56|0
1676058600000|2023-02-10 19:50:00|1147.3|1144.8|1147.96|1145.46|1148.18|1145.68|1147.29|1144.79|0
1676058900000|2023-02-10 19:55:00|1148.18|1145.68|1147.96|1145.46|1148.18|1145.68|1147.74|1145.24|0
1676059200000|2023-02-10 20:00:00|1147.97|1145.47|1147.74|1145.24|1148.62|1146.12|1147.74|1145.24|0
1676059500000|2023-02-10 20:05:00|1147.75|1145.25|1147.97|1145.47|1148.4|1145.9|1147.74|1145.24|0
1676059800000|2023-02-10 20:10:00|1148.18|1145.68|1147.96|1145.46|1148.4|1145.9|1147.74|1145.24|0
1676060100000|2023-02-10 20:15:00|1148.17|1145.67|1147.52|1145.02|1148.17|1145.67|1147.51|1145.01|0
1676060400000|2023-02-10 20:20:00|1147.62|1145.12|1147.5|1145|1147.73|1145.23|1147.5|1145|0
1676060700000|2023-02-10 20:25:00|1147.51|1145.01|1147.73|1145.23|1147.73|1145.23|1147.5|1145|0
1676061000000|2023-02-10 20:30:00|1147.74|1145.24|1148.17|1145.67|1148.18|1145.68|1147.73|1145.23|0
1676061300000|2023-02-10 20:35:00|1148.18|1145.68|1148.62|1146.12|1148.62|1146.12|1148.17|1145.67|0
1676061600000|2023-02-10 20:40:00|1148.41|1145.91|1148.41|1145.91|1148.63|1146.13|1148.18|1145.68|0
1676061900000|2023-02-10 20:45:00|1148.4|1145.9|1148.86|1146.36|1148.86|1146.36|1148.4|1145.9|0
1676062200000|2023-02-10 20:50:00|1148.65|1146.15|1149.06|1146.56|1149.29|1146.79|1148.4|1145.9|0
1676062500000|2023-02-10 20:55:00|1149.07|1146.57|1148.63|1146.13|1149.29|1146.79|1148.42|1145.92|0
1676062800000|2023-02-10 21:00:00|1148.59|1146.09|1148.48|1145.98|1148.68|1146.18|1148.15|1145.65|0
1676063100000|2023-02-10 21:05:00|1148.59|1146.09|1148.26|1145.76|1148.63|1146.13|1148.2|1145.7|0
1676063400000|2023-02-10 21:10:00|1148.2|1145.7|1148.35|1145.85|1148.48|1145.98|1148.15|1145.65|0
1676063700000|2023-02-10 21:15:00|1148.33|1145.83|1148.26|1145.76|1148.35|1145.85|1148.2|1145.7|0
1676064000000|2023-02-10 21:20:00|1148.2|1145.7|1148.15|1145.65|1148.26|1145.76|1148.02|1145.52|0
1676064300000|2023-02-10 21:25:00|1148.16|1145.66|1148.44|1145.94|1148.48|1145.98|1148.16|1145.66|0
1676064600000|2023-02-10 21:30:00|1148.48|1145.98|1148.48|1145.98|1148.55|1146.05|1148.44|1145.94|0
1676064900000|2023-02-10 21:35:00|1148.44|1145.94|1148.48|1145.98|1148.48|1145.98|1148.35|1145.85|0
1676065200000|2023-02-10 21:40:00|1148.44|1145.94|1148.48|1145.98|1148.48|1145.98|1148.39|1145.89|0
1676065500000|2023-02-10 21:45:00|1148.44|1145.94|1148.48|1145.98|1148.55|1146.05|1148.44|1145.94|0
1676065800000|2023-02-10 21:50:00|1148.44|1145.94|1148.48|1145.98|1148.48|1145.98|1148.39|1145.89|0
1676066100000|2023-02-10 21:55:00|1148.44|1145.94|1148.46|1145.96|1148.55|1146.05|1148.42|1145.92|0
1676066400000|2023-02-10 22:00:00|1148.47|1145.97|1148.47|1145.97|1148.47|1145.97|1148.47|1145.97|0
1676242800000|2023-02-12 23:00:00|1148.23|1145.73|1147.57|1145.07|1148.27|1145.77|1147.51|1145.01|0
1676243100000|2023-02-12 23:05:00|1147.53|1145.03|1147.27|1144.77|1147.66|1145.16|1147.18|1144.68|0
1676243400000|2023-02-12 23:10:00|1147.31|1144.81|1147.57|1145.07|1147.62|1145.12|1147.27|1144.77|0
1676243700000|2023-02-12 23:15:00|1147.51|1145.01|1147.38|1144.88|1147.75|1145.25|1147.33|1144.83|0
1676244000000|2023-02-12 23:20:00|1147.42|1144.92|1147.46|1144.96|1147.46|1144.96|1147.09|1144.59|0
1676244300000|2023-02-12 23:25:00|1147.44|1144.94|1146.85|1144.35|1147.46|1144.96|1146.53|1144.03|0
1676244600000|2023-02-12 23:30:00|1146.86|1144.36|1146.85|1144.35|1146.98|1144.48|1146.59|1144.09|0
1676244900000|2023-02-12 23:35:00|1146.81|1144.31|1146.57|1144.07|1146.81|1144.31|1146.37|1143.87|0
1676245200000|2023-02-12 23:40:00|1146.59|1144.09|1146.53|1144.03|1146.59|1144.09|1146.22|1143.72|0
1676245500000|2023-02-12 23:45:00|1146.48|1143.98|1146.46|1143.96|1146.79|1144.29|1146.29|1143.79|0
1676245800000|2023-02-12 23:50:00|1146.42|1143.92|1146.57|1144.07|1146.66|1144.16|1146.29|1143.79|0
1676246100000|2023-02-12 23:55:00|1146.7|1144.2|1146.55|1144.05|1146.81|1144.31|1146.53|1144.03|0
1676246400000|2023-02-13 00:00:00|1146.61|1144.11|1146.68|1144.18|1146.7|1144.2|1146.33|1143.83|0
1676246700000|2023-02-13 00:05:00|1146.66|1144.16|1146.35|1143.85|1146.66|1144.16|1146.29|1143.79|0
1676247000000|2023-02-13 00:10:00|1146.33|1143.83|1145.98|1143.48|1146.37|1143.87|1145.98|1143.48|0
1676247300000|2023-02-13 00:15:00|1145.94|1143.44|1145.19|1142.69|1145.94|1143.44|1144.96|1142.46|0
1676247600000|2023-02-13 00:20:00|1145.4|1142.9|1145.61|1143.11|1145.83|1143.33|1145.4|1142.9|0
1676247900000|2023-02-13 00:25:00|1145.83|1143.33|1145.72|1143.22|1145.83|1143.33|1145.72|1143.22|0
1676248200000|2023-02-13 00:30:00|1145.62|1143.12|1145.62|1143.12|1145.84|1143.34|1145.4|1142.9|0
1676248500000|2023-02-13 00:35:00|1145.72|1143.22|1145.62|1143.12|1145.84|1143.34|1145.62|1143.12|0
1676248800000|2023-02-13 00:40:00|1145.73|1143.23|1145.83|1143.33|1146.04|1143.54|1145.62|1143.12|0
1676249100000|2023-02-13 00:45:00|1145.94|1143.44|1146.26|1143.76|1146.27|1143.77|1145.83|1143.33|0
1676249400000|2023-02-13 00:50:00|1146.27|1143.77|1146.26|1143.76|1146.27|1143.77|1146.26|1143.76|0
1676249700000|2023-02-13 00:55:00|1146.16|1143.66|1145.83|1143.33|1146.16|1143.66|1145.83|1143.33|0
1676250000000|2023-02-13 01:00:00|1145.62|1143.12|1145.83|1143.33|1145.84|1143.34|1145.62|1143.12|0
1676250300000|2023-02-13 01:05:00|1145.62|1143.12|1144.74|1142.24|1145.62|1143.12|1144.53|1142.03|0
1676250600000|2023-02-13 01:10:00|1144.63|1142.13|1144.31|1141.81|1144.63|1142.13|1144.09|1141.59|0
1676250900000|2023-02-13 01:15:00|1144.1|1141.6|1143.67|1141.17|1144.1|1141.6|1143.67|1141.17|0
1676251200000|2023-02-13 01:20:00|1143.88|1141.38|1144.1|1141.6|1144.1|1141.6|1143.88|1141.38|0
1676251500000|2023-02-13 01:25:00|1143.88|1141.38|1143.67|1141.17|1143.88|1141.38|1143.24|1140.74|0
1676251800000|2023-02-13 01:30:00|1143.66|1141.16|1144.1|1141.6|1144.1|1141.6|1143.03|1140.53|0
1676252100000|2023-02-13 01:35:00|1144.31|1141.81|1144.32|1141.82|1144.32|1141.82|1143.89|1141.39|0
1676252400000|2023-02-13 01:40:00|1144.21|1141.71|1144.53|1142.03|1144.74|1142.24|1144.1|1141.6|0
1676252700000|2023-02-13 01:45:00|1144.74|1142.24|1144.31|1141.81|1144.74|1142.24|1144.31|1141.81|0
1676253000000|2023-02-13 01:50:00|1144.1|1141.6|1144.75|1142.25|1144.96|1142.46|1144.1|1141.6|0
1676253300000|2023-02-13 01:55:00|1144.96|1142.46|1144.53|1142.03|1144.96|1142.46|1144.53|1142.03|0
1676253600000|2023-02-13 02:00:00|1144.32|1141.82|1144.53|1142.03|1144.75|1142.25|1144.32|1141.82|0
1676253900000|2023-02-13 02:05:00|1144.32|1141.82|1144.31|1141.81|1144.43|1141.93|1144.21|1141.71|0
1676254200000|2023-02-13 02:10:00|1144.32|1141.82|1144.53|1142.03|1144.53|1142.03|1144.31|1141.81|0
1676254500000|2023-02-13 02:15:00|1144.54|1142.04|1144.75|1142.25|1144.97|1142.47|1144.53|1142.03|0
1676254800000|2023-02-13 02:20:00|1144.54|1142.04|1144.75|1142.25|1144.75|1142.25|1144.54|1142.04|0
1676255100000|2023-02-13 02:25:00|1144.74|1142.24|1144.53|1142.03|1144.75|1142.25|1144.53|1142.03|0
1676255400000|2023-02-13 02:30:00|1144.74|1142.24|1144.75|1142.25|1144.96|1142.46|1144.53|1142.03|0
1676255700000|2023-02-13 02:35:00|1144.74|1142.24|1144.53|1142.03|1144.74|1142.24|1144.31|1141.81|0
1676256000000|2023-02-13 02:40:00|1144.74|1142.24|1144.31|1141.81|1144.74|1142.24|1144.31|1141.81|0
1676256300000|2023-02-13 02:45:00|1144.32|1141.82|1144.96|1142.46|1144.96|1142.46|1144.32|1141.82|0
1676256600000|2023-02-13 02:50:00|1144.95|1142.45|1144.96|1142.46|1144.96|1142.46|1144.74|1142.24|0
1676256900000|2023-02-13 02:55:00|1144.97|1142.47|1144.97|1142.47|1145.18|1142.68|1144.97|1142.47|0
1676257200000|2023-02-13 03:00:00|1145.18|1142.68|1144.96|1142.46|1145.18|1142.68|1144.75|1142.25|0
1676257500000|2023-02-13 03:05:00|1144.75|1142.25|1145.18|1142.68|1145.18|1142.68|1144.75|1142.25|0
1676257800000|2023-02-13 03:10:00|1144.97|1142.47|1145.18|1142.68|1145.18|1142.68|1144.97|1142.47|0
1676258100000|2023-02-13 03:15:00|1145.17|1142.67|1145.39|1142.89|1145.39|1142.89|1145.17|1142.67|0
1676258400000|2023-02-13 03:20:00|1145.4|1142.9|1145.41|1142.91|1146.05|1143.55|1145.4|1142.9|0
1676258700000|2023-02-13 03:25:00|1145.4|1142.9|1145.4|1142.9|1145.41|1142.91|1145.4|1142.9|0
1676259000000|2023-02-13 03:30:00|1145.19|1142.69|1145.18|1142.68|1145.19|1142.69|1144.97|1142.47|0
1676259300000|2023-02-13 03:35:00|1144.97|1142.47|1144.97|1142.47|1144.97|1142.47|1144.75|1142.25|0
1676259600000|2023-02-13 03:40:00|1145.18|1142.68|1144.75|1142.25|1145.18|1142.68|1144.75|1142.25|0
1676259900000|2023-02-13 03:45:00|1144.76|1142.26|1144.96|1142.46|1144.97|1142.47|1144.75|1142.25|0
1676260200000|2023-02-13 03:50:00|1144.97|1142.47|1144.74|1142.24|1145.18|1142.68|1144.74|1142.24|0
1676260500000|2023-02-13 03:55:00|1144.75|1142.25|1144.73|1142.23|1144.96|1142.46|1144.53|1142.03|0
1676260800000|2023-02-13 04:00:00|1144.74|1142.24|1144.53|1142.03|1144.95|1142.45|1144.52|1142.02|0
1676261100000|2023-02-13 04:05:00|1144.74|1142.24|1144.74|1142.24|1144.75|1142.25|1144.53|1142.03|0
1676261400000|2023-02-13 04:10:00|1144.75|1142.25|1144.53|1142.03|1144.85|1142.35|1144.53|1142.03|0
1676261700000|2023-02-13 04:15:00|1144.52|1142.02|1144.53|1142.03|1144.74|1142.24|1144.52|1142.02|0
1676262000000|2023-02-13 04:20:00|1144.32|1141.82|1144.31|1141.81|1144.32|1141.82|1144.31|1141.81|0
1676262300000|2023-02-13 04:25:00|1144.32|1141.82|1144.32|1141.82|1144.32|1141.82|1144.31|1141.81|0
1676262600000|2023-02-13 04:30:00|1144.31|1141.81|1144.32|1141.82|1144.53|1142.03|1144.31|1141.81|0
1676262900000|2023-02-13 04:35:00|1144.42|1141.92|1144.53|1142.03|1144.53|1142.03|1144.32|1141.82|0
1676263200000|2023-02-13 04:40:00|1144.32|1141.82|1144.32|1141.82|1144.53|1142.03|1144.31|1141.81|0
1676263500000|2023-02-13 04:45:00|1144.53|1142.03|1144.32|1141.82|1144.53|1142.03|1144.32|1141.82|0
1676263800000|2023-02-13 04:50:00|1144.31|1141.81|1144.32|1141.82|1144.42|1141.92|1144.31|1141.81|0
1676264100000|2023-02-13 04:55:00|1144.42|1141.92|1144.32|1141.82|1144.53|1142.03|1144.32|1141.82|0
1676264400000|2023-02-13 05:00:00|1144.31|1141.81|1144.31|1141.81|1144.32|1141.82|1144.1|1141.6|0
1676264700000|2023-02-13 05:05:00|1144.32|1141.82|1144.53|1142.03|1144.53|1142.03|1144.1|1141.6|0
1676265000000|2023-02-13 05:10:00|1144.75|1142.25|1144.53|1142.03|1144.75|1142.25|1144.53|1142.03|0
1676265300000|2023-02-13 05:15:00|1144.64|1142.14|1144.75|1142.25|1144.75|1142.25|1144.54|1142.04|0
1676265600000|2023-02-13 05:20:00|1144.76|1142.26|1144.97|1142.47|1144.97|1142.47|1144.75|1142.25|0
1676265900000|2023-02-13 05:25:00|1144.96|1142.46|1145.18|1142.68|1145.18|1142.68|1144.86|1142.36|0
1676266200000|2023-02-13 05:30:00|1144.96|1142.46|1144.96|1142.46|1144.96|1142.46|1144.75|1142.25|0
1676266500000|2023-02-13 05:35:00|1144.97|1142.47|1144.96|1142.46|1145.18|1142.68|1144.96|1142.46|0
1676266800000|2023-02-13 05:40:00|1144.97|1142.47|1145.4|1142.9|1145.4|1142.9|1144.96|1142.46|0
1676267100000|2023-02-13 05:45:00|1145.19|1142.69|1145.61|1143.11|1145.61|1143.11|1145.19|1142.69|0
1676267400000|2023-02-13 05:50:00|1145.4|1142.9|1145.18|1142.68|1145.61|1143.11|1145.18|1142.68|0
1676267700000|2023-02-13 05:55:00|1145.19|1142.69|1145.18|1142.68|1145.19|1142.69|1145.18|1142.68|0
1676268000000|2023-02-13 06:00:00|1145.19|1142.69|1145.18|1142.68|1145.4|1142.9|1145.18|1142.68|0
1676268300000|2023-02-13 06:05:00|1145.4|1142.9|1145.4|1142.9|1145.4|1142.9|1144.97|1142.47|0
1676268600000|2023-02-13 06:10:00|1145.61|1143.11|1145.4|1142.9|1145.62|1143.12|1145.4|1142.9|0
1676268900000|2023-02-13 06:15:00|1145.5|1143|1145.4|1142.9|1145.61|1143.11|1145.4|1142.9|0
1676269200000|2023-02-13 06:20:00|1145.61|1143.11|1145.61|1143.11|1145.61|1143.11|1145.4|1142.9|0
1676269500000|2023-02-13 06:25:00|1145.62|1143.12|1145.61|1143.11|1145.83|1143.33|1145.61|1143.11|0
1676269800000|2023-02-13 06:30:00|1145.62|1143.12|1145.62|1143.12|1145.83|1143.33|1145.62|1143.12|0
1676270100000|2023-02-13 06:35:00|1145.72|1143.22|1145.83|1143.33|1145.83|1143.33|1145.61|1143.11|0
1676270400000|2023-02-13 06:40:00|1145.82|1143.32|1145.61|1143.11|1145.83|1143.33|1145.61|1143.11|0
1676270700000|2023-02-13 06:45:00|1145.62|1143.12|1146.04|1143.54|1146.04|1143.54|1145.61|1143.11|0
1676271000000|2023-02-13 06:50:00|1145.93|1143.43|1145.4|1142.9|1146.04|1143.54|1145.4|1142.9|0
1676271300000|2023-02-13 06:55:00|1145.61|1143.11|1145.83|1143.33|1145.83|1143.33|1145.19|1142.69|0
1676271600000|2023-02-13 07:00:00|1145.72|1143.22|1146.25|1143.75|1146.25|1143.75|1145.18|1142.68|0
1676271900000|2023-02-13 07:05:00|1146.04|1143.54|1145.83|1143.33|1146.47|1143.97|1145.61|1143.11|0
1676272200000|2023-02-13 07:10:00|1146.04|1143.54|1146.47|1143.97|1146.47|1143.97|1145.83|1143.33|0
1676272500000|2023-02-13 07:15:00|1146.68|1144.18|1146.48|1143.98|1146.69|1144.19|1146.47|1143.97|0
1676272800000|2023-02-13 07:20:00|1146.69|1144.19|1147.34|1144.84|1147.34|1144.84|1146.48|1143.98|0
1676273100000|2023-02-13 07:25:00|1147.13|1144.63|1147.34|1144.84|1147.55|1145.05|1147.12|1144.62|0
1676273400000|2023-02-13 07:30:00|1147.33|1144.83|1146.68|1144.18|1147.34|1144.84|1146.68|1144.18|0
1676273700000|2023-02-13 07:35:00|1146.47|1143.97|1146.47|1143.97|1146.68|1144.18|1146.25|1143.75|0
1676274000000|2023-02-13 07:40:00|1146.26|1143.76|1146.68|1144.18|1146.68|1144.18|1146.25|1143.75|0
1676274300000|2023-02-13 07:45:00|1146.9|1144.4|1147.11|1144.61|1147.11|1144.61|1146.68|1144.18|0
1676274600000|2023-02-13 07:50:00|1147|1144.5|1147.11|1144.61|1147.11|1144.61|1146.89|1144.39|0
1676274900000|2023-02-13 07:55:00|1147.12|1144.62|1147.54|1145.04|1147.54|1145.04|1147.11|1144.61|0
1676275200000|2023-02-13 08:00:00|1147.75|1145.25|1144.7|1144.2|1148.4|1145.9|1142.9|1142.4|0
1676275500000|2023-02-13 08:05:00|1144.85|1144.35|1143.65|1143.15|1145.3|1144.8|1142.95|1142.45|0
1676275800000|2023-02-13 08:10:00|1143.7|1143.2|1144.8|1144.3|1145.2|1144.7|1142.85|1142.35|0
1676276100000|2023-02-13 08:15:00|1144.75|1144.25|1142.5|1142|1145.05|1144.55|1142.05|1141.55|0
1676276400000|2023-02-13 08:20:00|1142.45|1141.95|1142.45|1141.95|1143.5|1143|1141.85|1141.35|0
1676276700000|2023-02-13 08:25:00|1142.5|1142|1142.7|1142.2|1143.8|1143.3|1141.85|1141.35|0
1676277000000|2023-02-13 08:30:00|1142.8|1142.3|1141.9|1141.4|1142.85|1142.35|1141.3|1140.8|0
1676277300000|2023-02-13 08:35:00|1141.95|1141.45|1141.55|1141.05|1141.95|1141.45|1141.15|1140.65|0
1676277600000|2023-02-13 08:40:00|1141.5|1141|1141.55|1141.05|1141.8|1141.3|1141.3|1140.8|0
1676277900000|2023-02-13 08:45:00|1141.5|1141|1141.8|1141.3|1141.95|1141.45|1141.5|1141|0
1676278200000|2023-02-13 08:50:00|1141.52|1141.02|1141.67|1141.17|1142.52|1142.02|1141.22|1140.72|1
1676278500000|2023-02-13 08:55:00|1141.62|1141.12|1140.17|1139.67|1141.62|1141.12|1139.57|1139.07|0
1676278800000|2023-02-13 09:00:00|1140.22|1139.72|1140.52|1140.02|1140.57|1140.07|1139.52|1139.02|0
1676279100000|2023-02-13 09:05:00|1140.57|1140.07|1140.37|1139.87|1141.07|1140.57|1140.27|1139.77|0
1676279400000|2023-02-13 09:10:00|1140.42|1139.92|1141.32|1140.82|1141.57|1141.07|1140.42|1139.92|0
1676279700000|2023-02-13 09:15:00|1141.27|1140.77|1141.87|1141.37|1141.87|1141.37|1141.07|1140.57|0
1676280000000|2023-02-13 09:20:00|1141.92|1141.42|1142.07|1141.57|1142.77|1142.27|1141.92|1141.42|0
1676280300000|2023-02-13 09:25:00|1142.12|1141.62|1140.67|1140.17|1142.27|1141.77|1140.67|1140.17|0
1676280600000|2023-02-13 09:30:00|1140.72|1140.22|1141.37|1140.87|1141.42|1140.92|1140.72|1140.22|0
1676280900000|2023-02-13 09:35:00|1141.42|1140.92|1141.47|1140.97|1141.92|1141.42|1141.22|1140.72|0
1676281200000|2023-02-13 09:40:00|1141.37|1140.87|1140.07|1139.57|1141.37|1140.87|1140.02|1139.52|0
1676281500000|2023-02-13 09:45:00|1140.02|1139.52|1140.57|1140.07|1140.57|1140.07|1140.02|1139.52|0
1676281800000|2023-02-13 09:50:00|1140.67|1140.17|1140.32|1139.82|1140.92|1140.42|1139.92|1139.42|0
1676282100000|2023-02-13 09:55:00|1140.37|1139.87|1141.82|1141.32|1142.02|1141.52|1140.32|1139.82|0
1676282400000|2023-02-13 10:00:00|1141.87|1141.37|1141.27|1140.77|1142.22|1141.72|1141.27|1140.77|0
1676282700000|2023-02-13 10:05:00|1141.17|1140.67|1140.67|1140.17|1141.32|1140.82|1140.37|1139.87|0
1676283000000|2023-02-13 10:10:00|1140.42|1139.92|1138.92|1138.42|1140.42|1139.92|1138.82|1138.32|0
1676283300000|2023-02-13 10:15:00|1138.97|1138.47|1138.82|1138.32|1139.12|1138.62|1138.67|1138.17|0
1676283600000|2023-02-13 10:20:00|1138.92|1138.42|1139.52|1139.02|1139.52|1139.02|1138.92|1138.42|0
1676283900000|2023-02-13 10:25:00|1139.62|1139.12|1138.02|1137.52|1139.67|1139.17|1138.02|1137.52|0
1676284200000|2023-02-13 10:30:00|1138.07|1137.57|1137.82|1137.32|1138.27|1137.77|1137.42|1136.92|0
1676284500000|2023-02-13 10:35:00|1137.87|1137.37|1137.27|1136.77|1137.92|1137.42|1137.12|1136.62|0
1676284800000|2023-02-13 10:40:00|1137.22|1136.72|1138.02|1137.52|1138.02|1137.52|1136.87|1136.37|12
1676285100000|2023-02-13 10:45:00|1137.97|1137.47|1138.47|1137.97|1138.47|1137.97|1137.62|1137.12|1
1676285400000|2023-02-13 10:50:00|1138.37|1137.87|1137.77|1137.27|1138.62|1138.12|1137.47|1136.97|0
1676285700000|2023-02-13 10:55:00|1137.87|1137.37|1138.02|1137.52|1138.27|1137.77|1137.82|1137.32|0
1676286000000|2023-02-13 11:00:00|1138.07|1137.57|1138.17|1137.67|1138.17|1137.67|1137.87|1137.37|0
1676286300000|2023-02-13 11:05:00|1138.27|1137.77|1138.27|1137.77|1138.62|1138.12|1138.17|1137.67|2
1676286600000|2023-02-13 11:10:00|1138.37|1137.87|1138.27|1137.77|1138.57|1138.07|1138.17|1137.67|1
1676286900000|2023-02-13 11:15:00|1138.17|1137.67|1138.52|1138.02|1138.77|1138.27|1137.82|1137.32|2
1676287200000|2023-02-13 11:20:00|1138.67|1138.17|1138.72|1138.22|1139.02|1138.52|1138.67|1138.17|3
1676287500000|2023-02-13 11:25:00|1138.77|1138.27|1139.22|1138.72|1139.42|1138.92|1138.77|1138.27|1
1676287800000|2023-02-13 11:30:00|1139.27|1138.77|1139.62|1139.12|1140.27|1139.77|1139.27|1138.77|3
1676288100000|2023-02-13 11:35:00|1139.67|1139.17|1139.57|1139.07|1140.12|1139.62|1139.47|1138.97|0
1676288400000|2023-02-13 11:40:00|1139.62|1139.12|1139.62|1139.12|1139.97|1139.47|1139.52|1139.02|0
1676288700000|2023-02-13 11:45:00|1139.67|1139.17|1139.42|1138.92|1140.02|1139.52|1139.42|1138.92|2
1676289000000|2023-02-13 11:50:00|1139.47|1138.97|1139.82|1139.32|1139.87|1139.37|1139.22|1138.72|0
1676289300000|2023-02-13 11:55:00|1139.87|1139.37|1140.17|1139.67|1140.67|1140.17|1139.87|1139.37|0
1676289600000|2023-02-13 12:00:00|1140.22|1139.72|1140.72|1140.22|1140.87|1140.37|1140.07|1139.57|1
1676289900000|2023-02-13 12:05:00|1140.77|1140.27|1140.47|1139.97|1141.17|1140.67|1140.32|1139.82|46
1676290200000|2023-02-13 12:10:00|1140.62|1140.12|1140.37|1139.87|1140.92|1140.42|1140.27|1139.77|5
1676290500000|2023-02-13 12:15:00|1140.27|1139.77|1140.97|1140.47|1141.07|1140.57|1140.02|1139.52|2
1676290800000|2023-02-13 12:20:00|1140.92|1140.42|1142.12|1141.62|1142.17|1141.67|1140.92|1140.42|2
1676291100000|2023-02-13 12:25:00|1142.17|1141.67|1142.57|1142.07|1142.87|1142.37|1142.17|1141.67|0
1676291400000|2023-02-13 12:30:00|1142.52|1142.02|1142.37|1141.87|1143.07|1142.57|1142.37|1141.87|2
1676291700000|2023-02-13 12:35:00|1142.42|1141.92|1142.62|1142.12|1142.82|1142.32|1142.27|1141.77|0
1676292000000|2023-02-13 12:40:00|1142.9|1142.4|1142.85|1142.35|1142.9|1142.4|1142.2|1141.7|0
1676292300000|2023-02-13 12:45:00|1142.9|1142.4|1145.05|1144.55|1145.05|1144.55|1142.9|1142.4|41
1676292600000|2023-02-13 12:50:00|1145.1|1144.6|1146.3|1145.8|1146.45|1145.95|1145.1|1144.6|13
1676292900000|2023-02-13 12:55:00|1146.35|1145.85|1145.85|1145.35|1146.4|1145.9|1145.75|1145.25|1
1676293200000|2023-02-13 13:00:00|1145.8|1145.3|1145.5|1145|1145.95|1145.45|1145.4|1144.9|0
1676293500000|2023-02-13 13:05:00|1145.6|1145.1|1145.25|1144.75|1145.6|1145.1|1144.9|1144.4|0
1676293800000|2023-02-13 13:10:00|1145.3|1144.8|1144.15|1143.65|1145.4|1144.9|1144.1|1143.6|26
1676294100000|2023-02-13 13:15:00|1144.2|1143.7|1144.3|1143.8|1144.4|1143.9|1144.1|1143.6|2
1676294400000|2023-02-13 13:20:00|1144.25|1143.75|1144.3|1143.8|1144.3|1143.8|1143.8|1143.3|0
1676294700000|2023-02-13 13:25:00|1144.25|1143.75|1144.15|1143.65|1144.3|1143.8|1143.95|1143.45|0
1676295000000|2023-02-13 13:30:00|1144.2|1143.7|1144.7|1144.2|1144.75|1144.25|1144.1|1143.6|43
1676295300000|2023-02-13 13:35:00|1144.75|1144.25|1144.75|1144.25|1145.45|1144.95|1144.75|1144.25|1
1676295600000|2023-02-13 13:40:00|1144.8|1144.3|1143.5|1143|1145|1144.5|1143.4|1142.9|0
1676295900000|2023-02-13 13:45:00|1143.55|1143.05|1144.1|1143.6|1144.15|1143.65|1143.4|1142.9|4
1676296200000|2023-02-13 13:50:00|1144.15|1143.65|1144|1143.5|1144.45|1143.95|1143.95|1143.45|3
1676296500000|2023-02-13 13:55:00|1143.95|1143.45|1143.7|1143.2|1144.05|1143.55|1143.45|1142.95|3
1676296800000|2023-02-13 14:00:00|1143.65|1143.15|1144.7|1144.2|1144.7|1144.2|1143.6|1143.1|3
1676297100000|2023-02-13 14:05:00|1144.55|1144.05|1143.45|1142.95|1144.65|1144.15|1143.45|1142.95|14
1676297400000|2023-02-13 14:10:00|1143.5|1143|1143.75|1143.25|1143.9|1143.4|1143.25|1142.75|2
1676297700000|2023-02-13 14:15:00|1143.7|1143.2|1144.3|1143.8|1144.55|1144.05|1143.7|1143.2|0
1676298000000|2023-02-13 14:20:00|1144.35|1143.85|1144.2|1143.7|1144.65|1144.15|1144|1143.5|0
1676298300000|2023-02-13 14:25:00|1144.1|1143.6|1144.3|1143.8|1144.45|1143.95|1143.4|1142.9|2
1676298600000|2023-02-13 14:30:00|1144.35|1143.85|1142.5|1142|1144.4|1143.9|1142.3|1141.8|1
1676298900000|2023-02-13 14:35:00|1142.55|1142.05|1142.9|1142.4|1143.5|1143|1141.8|1141.3|30
1676299200000|2023-02-13 14:40:00|1142.5|1142|1143.4|1142.9|1143.5|1143|1141.55|1141.05|2
1676299500000|2023-02-13 14:45:00|1143.45|1142.95|1142.45|1141.95|1143.7|1143.2|1141.8|1141.3|4
1676299800000|2023-02-13 14:50:00|1142.4|1141.9|1140.7|1140.2|1142.9|1142.4|1139.6|1139.1|4
1676300100000|2023-02-13 14:55:00|1140.75|1140.25|1141.95|1141.45|1141.95|1141.45|1139.9|1139.4|14
1676300400000|2023-02-13 15:00:00|1142.05|1141.55|1141.8|1141.3|1143.05|1142.55|1141.15|1140.65|11
1676300700000|2023-02-13 15:05:00|1141.75|1141.25|1141.55|1141.05|1142.25|1141.75|1141.2|1140.7|230
1676301000000|2023-02-13 15:10:00|1141.5|1141|1141.05|1140.55|1141.85|1141.35|1140.9|1140.4|9
1676301300000|2023-02-13 15:15:00|1140.95|1140.45|1143.41|1140.91|1143.41|1142.46|1140.41|1139.91|29
1676301600000|2023-02-13 15:20:00|1143.2|1140.7|1143.41|1140.91|1143.42|1140.92|1143.19|1140.69|0
1676301900000|2023-02-13 15:25:00|1143.62|1141.12|1144.07|1141.57|1144.07|1141.57|1143.62|1141.12|291
1676302200000|2023-02-13 15:30:00|1144.08|1141.58|1143.86|1141.36|1144.29|1141.79|1143.85|1141.35|0
1676302500000|2023-02-13 15:35:00|1144.07|1141.57|1144.06|1141.56|1144.28|1141.78|1143.86|1141.36|0
1676302800000|2023-02-13 15:40:00|1144.27|1141.77|1144.07|1141.57|1144.28|1141.78|1144.06|1141.56|0
1676303100000|2023-02-13 15:45:00|1144.06|1141.56|1144.94|1142.44|1144.94|1142.44|1143.86|1141.36|0
1676303400000|2023-02-13 15:50:00|1144.73|1142.23|1144.95|1142.45|1145.37|1142.87|1144.73|1142.23|0
1676303700000|2023-02-13 15:55:00|1144.94|1142.44|1144.73|1142.23|1145.38|1142.88|1144.73|1142.23|0
1676304000000|2023-02-13 16:00:00|1144.94|1142.44|1145.16|1142.66|1145.37|1142.87|1144.94|1142.44|0
1676304300000|2023-02-13 16:05:00|1144.95|1142.45|1144.95|1142.45|1145.17|1142.67|1144.94|1142.44|0
1676304600000|2023-02-13 16:10:00|1144.94|1142.44|1145.59|1143.09|1145.6|1143.1|1144.94|1142.44|0
1676304900000|2023-02-13 16:15:00|1145.6|1143.1|1145.37|1142.87|1145.81|1143.31|1144.95|1142.45|0
1676305200000|2023-02-13 16:20:00|1145.38|1142.88|1145.57|1143.07|1145.59|1143.09|1145.16|1142.66|0
1676305500000|2023-02-13 16:25:00|1145.58|1143.08|1145.58|1143.08|1145.58|1143.08|1145.36|1142.86|0
1676305800000|2023-02-13 16:30:00|1145.37|1142.87|1144.93|1142.43|1145.37|1142.87|1144.51|1142.01|0
1676306100000|2023-02-13 16:35:00|1145.14|1142.64|1145.14|1142.64|1145.14|1142.64|1144.92|1142.42|0
1676306400000|2023-02-13 16:40:00|1145.15|1142.65|1146.23|1143.73|1146.24|1143.74|1145.14|1142.64|0
1676306700000|2023-02-13 16:45:00|1146.24|1143.74|1146.45|1143.95|1146.46|1143.96|1146.02|1143.52|0
1676307000000|2023-02-13 16:50:00|1146.44|1143.94|1145.79|1143.29|1146.45|1143.95|1145.79|1143.29|0
1676307300000|2023-02-13 16:55:00|1145.8|1143.3|1145.8|1143.3|1145.8|1143.3|1145.37|1142.87|0
1676307600000|2023-02-13 17:00:00|1145.81|1143.31|1145.59|1143.09|1146.02|1143.52|1145.59|1143.09|0
1676307900000|2023-02-13 17:05:00|1145.6|1143.1|1146.02|1143.52|1146.03|1143.53|1145.59|1143.09|0
1676308200000|2023-02-13 17:10:00|1146.03|1143.53|1146.02|1143.52|1146.24|1143.74|1145.81|1143.31|0
1676308500000|2023-02-13 17:15:00|1145.81|1143.31|1146.03|1143.53|1146.04|1143.54|1145.81|1143.31|0
1676308800000|2023-02-13 17:20:00|1146.04|1143.54|1146.45|1143.95|1146.46|1143.96|1146.03|1143.53|0
1676309100000|2023-02-13 17:25:00|1146.24|1143.74|1146.24|1143.74|1146.24|1143.74|1146.02|1143.52|0
1676309400000|2023-02-13 17:30:00|1146.23|1143.73|1146.24|1143.74|1146.24|1143.74|1146.01|1143.51|0
1676309700000|2023-02-13 17:35:00|1146.23|1143.73|1146.24|1143.74|1146.25|1143.75|1146.23|1143.73|0
1676310000000|2023-02-13 17:40:00|1146.25|1143.75|1146.25|1143.75|1146.46|1143.96|1146.24|1143.74|0
1676310300000|2023-02-13 17:45:00|1146.24|1143.74|1146.46|1143.96|1146.47|1143.97|1146.24|1143.74|0
1676310600000|2023-02-13 17:50:00|1146.47|1143.97|1146.67|1144.17|1146.67|1144.17|1146.46|1143.96|0
1676310900000|2023-02-13 17:55:00|1146.46|1143.96|1146.45|1143.95|1146.46|1143.96|1146.23|1143.73|0
1676311200000|2023-02-13 18:00:00|1146.24|1143.74|1146.44|1143.94|1146.67|1144.17|1146.23|1143.73|0
1676311500000|2023-02-13 18:05:00|1146.23|1143.73|1146|1143.5|1146.23|1143.73|1146|1143.5|0
1676311800000|2023-02-13 18:10:00|1146.21|1143.71|1146|1143.5|1146.22|1143.72|1146|1143.5|0
1676312100000|2023-02-13 18:15:00|1146.01|1143.51|1146.23|1143.73|1146.24|1143.74|1146.01|1143.51|0
1676312400000|2023-02-13 18:20:00|1146.02|1143.52|1146.02|1143.52|1146.23|1143.73|1146.01|1143.51|0
1676312700000|2023-02-13 18:25:00|1146.23|1143.73|1146.67|1144.17|1146.68|1144.18|1146.02|1143.52|0
1676313000000|2023-02-13 18:30:00|1146.68|1144.18|1146.67|1144.17|1147.11|1144.61|1146.67|1144.17|0
1676313300000|2023-02-13 18:35:00|1146.68|1144.18|1146.88|1144.38|1146.89|1144.39|1146.67|1144.17|0
1676313600000|2023-02-13 18:40:00|1146.78|1144.28|1146.66|1144.16|1146.88|1144.38|1146.66|1144.16|0
1676313900000|2023-02-13 18:45:00|1146.67|1144.17|1146.89|1144.39|1147.1|1144.6|1146.45|1143.95|0
1676314200000|2023-02-13 18:50:00|1146.88|1144.38|1146.88|1144.38|1147.11|1144.61|1146.88|1144.38|0
1676314500000|2023-02-13 18:55:00|1146.89|1144.39|1147.32|1144.82|1147.32|1144.82|1146.89|1144.39|0
1676314800000|2023-02-13 19:00:00|1147.11|1144.61|1147.31|1144.81|1147.33|1144.83|1147.1|1144.6|0
1676315100000|2023-02-13 19:05:00|1147.21|1144.71|1146.88|1144.38|1147.32|1144.82|1146.88|1144.38|0
1676315400000|2023-02-13 19:10:00|1146.89|1144.39|1146.66|1144.16|1147.1|1144.6|1146.65|1144.15|0
1676315700000|2023-02-13 19:15:00|1146.65|1144.15|1146.66|1144.16|1146.88|1144.38|1146.65|1144.15|0
1676316000000|2023-02-13 19:20:00|1146.87|1144.37|1146.66|1144.16|1146.88|1144.38|1146.65|1144.15|0
1676316300000|2023-02-13 19:25:00|1146.65|1144.15|1146.43|1143.93|1146.66|1144.16|1146.21|1143.71|0
1676316600000|2023-02-13 19:30:00|1146.32|1143.82|1145.77|1143.27|1146.43|1143.93|1145.77|1143.27|0
1676316900000|2023-02-13 19:35:00|1145.78|1143.28|1146.21|1143.71|1146.43|1143.93|1145.77|1143.27|0
1676317200000|2023-02-13 19:40:00|1146.2|1143.7|1145.99|1143.49|1146.2|1143.7|1145.55|1143.05|0
1676317500000|2023-02-13 19:45:00|1146.2|1143.7|1145.55|1143.05|1146.2|1143.7|1145.55|1143.05|0
1676317800000|2023-02-13 19:50:00|1145.56|1143.06|1146.2|1143.7|1146.21|1143.71|1145.56|1143.06|0
1676318100000|2023-02-13 19:55:00|1146.21|1143.71|1146.42|1143.92|1146.42|1143.92|1145.99|1143.49|0
1676318400000|2023-02-13 20:00:00|1146.41|1143.91|1146.19|1143.69|1146.42|1143.92|1145.75|1143.25|0
1676318700000|2023-02-13 20:05:00|1146.2|1143.7|1146.42|1143.92|1146.42|1143.92|1145.98|1143.48|0
1676319000000|2023-02-13 20:10:00|1146.41|1143.91|1146.62|1144.12|1146.64|1144.14|1146.2|1143.7|0
1676319300000|2023-02-13 20:15:00|1146.63|1144.13|1146.84|1144.34|1146.84|1144.34|1146.41|1143.91|0
1676319600000|2023-02-13 20:20:00|1146.85|1144.35|1146.84|1144.34|1146.85|1144.35|1146.63|1144.13|0
1676319900000|2023-02-13 20:25:00|1146.85|1144.35|1147.06|1144.56|1147.06|1144.56|1146.84|1144.34|0
1676320200000|2023-02-13 20:30:00|1147.07|1144.57|1147.29|1144.79|1147.29|1144.79|1147.07|1144.57|0
1676320500000|2023-02-13 20:35:00|1147.28|1144.78|1147.72|1145.22|1147.72|1145.22|1147.28|1144.78|0
1676320800000|2023-02-13 20:40:00|1147.73|1145.23|1147.93|1145.43|1147.94|1145.44|1147.71|1145.21|0
1676321100000|2023-02-13 20:45:00|1147.72|1145.22|1147.72|1145.22|1147.93|1145.43|1147.5|1145|0
1676321400000|2023-02-13 20:50:00|1147.51|1145.01|1147.49|1144.99|1147.51|1145.01|1147.06|1144.56|0
1676321700000|2023-02-13 20:55:00|1147.5|1145|1147.74|1145.24|1147.74|1145.24|1147.49|1144.99|0
1676322000000|2023-02-13 21:00:00|1147.93|1145.43|1147.97|1145.47|1148.29|1145.79|1147.89|1145.39|0
1676322300000|2023-02-13 21:05:00|1148.01|1145.51|1148.06|1145.56|1148.25|1145.75|1148.01|1145.51|0
1676322600000|2023-02-13 21:10:00|1148.05|1145.55|1148.34|1145.84|1148.4|1145.9|1148.01|1145.51|0
1676322900000|2023-02-13 21:15:00|1148.29|1145.79|1148.1|1145.6|1148.4|1145.9|1148.1|1145.6|0
1676323200000|2023-02-13 21:20:00|1148.16|1145.66|1148.06|1145.56|1148.16|1145.66|1148.06|1145.56|0
1676323500000|2023-02-13 21:25:00|1148.05|1145.55|1148.1|1145.6|1148.16|1145.66|1148.01|1145.51|0
1676323800000|2023-02-13 21:30:00|1148.06|1145.56|1148.06|1145.56|1148.1|1145.6|1148.01|1145.51|0
1676324100000|2023-02-13 21:35:00|1148.03|1145.53|1148.16|1145.66|1148.16|1145.66|1148.01|1145.51|0
1676324400000|2023-02-13 21:40:00|1148.1|1145.6|1148.06|1145.56|1148.16|1145.66|1148.06|1145.56|0
1676324700000|2023-02-13 21:45:00|1148.05|1145.55|1148.06|1145.56|1148.1|1145.6|1147.97|1145.47|0
1676325000000|2023-02-13 21:50:00|1148.05|1145.55|1148.06|1145.56|1148.06|1145.56|1148.01|1145.51|0
1676325300000|2023-02-13 21:55:00|1148.05|1145.55|1148.14|1145.64|1148.19|1145.69|1148.01|1145.51|0
1676325600000|2023-02-13 22:00:00|1148.19|1145.69|1148.19|1145.69|1148.19|1145.69|1148.19|1145.69|0
1676325900000|2023-02-13 22:05:00|1148.16|1145.66|1148.19|1145.69|1148.21|1145.71|1148.16|1145.66|0
1676326200000|2023-02-13 22:10:00|1148.21|1145.71|1148.21|1145.71|1148.23|1145.73|1148.16|1145.66|0
1676326500000|2023-02-13 22:15:00|1148.23|1145.73|1148.23|1145.73|1148.23|1145.73|1148.19|1145.69|0
1676326800000|2023-02-13 22:20:00|1148.21|1145.71|1148.23|1145.73|1148.25|1145.75|1148.19|1145.69|0
1676327100000|2023-02-13 22:25:00|1148.21|1145.71|1148.23|1145.73|1148.25|1145.75|1148.21|1145.71|0
1676327400000|2023-02-13 22:30:00|1148.19|1145.69|1148.21|1145.71|1148.21|1145.71|1148.19|1145.69|0
1676327700000|2023-02-13 22:35:00|1148.19|1145.69|1148.16|1145.66|1148.19|1145.69|1148.16|1145.66|0
1676328000000|2023-02-13 22:40:00|1148.17|1145.67|1148.08|1145.58|1148.21|1145.71|1148.08|1145.58|0
1676328300000|2023-02-13 22:45:00|1148.1|1145.6|1148.12|1145.62|1148.12|1145.62|1148.1|1145.6|0
1676328600000|2023-02-13 22:50:00|1148.1|1145.6|1148.1|1145.6|1148.1|1145.6|1148.1|1145.6|0
1676328900000|2023-02-13 22:55:00|1148.12|1145.62|1148.12|1145.62|1148.19|1145.69|1148.12|1145.62|0
1676329200000|2023-02-13 23:00:00|1148.23|1145.73|1148.01|1145.51|1148.23|1145.73|1147.82|1145.32|0
1676329500000|2023-02-13 23:05:00|1147.97|1145.47|1147.93|1145.43|1147.97|1145.47|1147.88|1145.38|0
1676329800000|2023-02-13 23:10:00|1147.95|1145.45|1147.97|1145.47|1148.01|1145.51|1147.93|1145.43|0
1676330100000|2023-02-13 23:15:00|1147.99|1145.49|1148.06|1145.56|1148.06|1145.56|1147.93|1145.43|0
1676330400000|2023-02-13 23:20:00|1148.05|1145.55|1148.01|1145.51|1148.16|1145.66|1147.97|1145.47|0
1676330700000|2023-02-13 23:25:00|1147.97|1145.47|1148.01|1145.51|1148.01|1145.51|1147.93|1145.43|0
1676331000000|2023-02-13 23:30:00|1147.97|1145.47|1147.93|1145.43|1148.01|1145.51|1147.93|1145.43|0
1676331300000|2023-02-13 23:35:00|1147.97|1145.47|1147.93|1145.43|1147.97|1145.47|1147.78|1145.28|0
1676331600000|2023-02-13 23:40:00|1147.91|1145.41|1147.78|1145.28|1147.91|1145.41|1147.78|1145.28|0
1676331900000|2023-02-13 23:45:00|1147.8|1145.3|1147.88|1145.38|1147.93|1145.43|1147.78|1145.28|0
1676332200000|2023-02-13 23:50:00|1147.82|1145.32|1147.97|1145.47|1147.97|1145.47|1147.82|1145.32|0
1676332500000|2023-02-13 23:55:00|1147.93|1145.43|1147.93|1145.43|1148.06|1145.56|1147.82|1145.32|0
1676332800000|2023-02-14 00:00:00|1147.88|1145.38|1147.69|1145.19|1147.88|1145.38|1147.58|1145.08|0
1676333100000|2023-02-14 00:05:00|1147.65|1145.15|1147.58|1145.08|1147.65|1145.15|1147.54|1145.04|0
1676333400000|2023-02-14 00:10:00|1147.65|1145.15|1147.69|1145.19|1147.73|1145.23|1147.54|1145.04|0
1676333700000|2023-02-14 00:15:00|1147.65|1145.15|1146.27|1143.77|1147.71|1145.21|1146.27|1143.77|0
1676334000000|2023-02-14 00:20:00|1146.26|1143.76|1146.27|1143.77|1146.48|1143.98|1146.26|1143.76|0
1676334300000|2023-02-14 00:25:00|1146.26|1143.76|1146.26|1143.76|1146.27|1143.77|1146.05|1143.55|0
1676334600000|2023-02-14 00:30:00|1146.05|1143.55|1145.84|1143.34|1146.06|1143.56|1145.84|1143.34|0
1676334900000|2023-02-14 00:35:00|1145.85|1143.35|1146.05|1143.55|1146.05|1143.55|1145.84|1143.34|0
1676335200000|2023-02-14 00:40:00|1146.26|1143.76|1145.83|1143.33|1146.26|1143.76|1145.83|1143.33|0
1676335500000|2023-02-14 00:45:00|1145.84|1143.34|1146.26|1143.76|1146.26|1143.76|1145.84|1143.34|0
1676335800000|2023-02-14 00:50:00|1146.05|1143.55|1146.05|1143.55|1146.05|1143.55|1146.05|1143.55|0
1676336100000|2023-02-14 00:55:00|1146.16|1143.66|1146.26|1143.76|1146.27|1143.77|1145.84|1143.34|0
1676336400000|2023-02-14 01:00:00|1146.27|1143.77|1146.27|1143.77|1146.27|1143.77|1145.85|1143.35|0
1676336700000|2023-02-14 01:05:00|1146.06|1143.56|1145.85|1143.35|1146.27|1143.77|1145.85|1143.35|0
1676337000000|2023-02-14 01:10:00|1145.84|1143.34|1146.05|1143.55|1146.06|1143.56|1145.84|1143.34|0
1676337300000|2023-02-14 01:15:00|1146.06|1143.56|1146.05|1143.55|1146.06|1143.56|1145.84|1143.34|0
1676337600000|2023-02-14 01:20:00|1145.84|1143.34|1145.62|1143.12|1145.84|1143.34|1145.21|1142.71|0
1676337900000|2023-02-14 01:25:00|1145.63|1143.13|1145.42|1142.92|1145.63|1143.13|1145.21|1142.71|0
1676338200000|2023-02-14 01:30:00|1145.41|1142.91|1145.2|1142.7|1145.41|1142.91|1144.99|1142.49|0
1676338500000|2023-02-14 01:35:00|1144.99|1142.49|1145.21|1142.71|1145.21|1142.71|1144.99|1142.49|0
1676338800000|2023-02-14 01:40:00|1145.2|1142.7|1145.2|1142.7|1145.21|1142.71|1144.99|1142.49|0
1676339100000|2023-02-14 01:45:00|1145.21|1142.71|1145|1142.5|1145.21|1142.71|1144.99|1142.49|0
1676339400000|2023-02-14 01:50:00|1145.2|1142.7|1145.42|1142.92|1145.42|1142.92|1145.2|1142.7|0
1676339700000|2023-02-14 01:55:00|1145.21|1142.71|1145.21|1142.71|1145.42|1142.92|1145.21|1142.71|0
1676340000000|2023-02-14 02:00:00|1145.42|1142.92|1145.21|1142.71|1145.42|1142.92|1145.21|1142.71|0
1676340300000|2023-02-14 02:05:00|1145.42|1142.92|1145.42|1142.92|1145.42|1142.92|1145.42|1142.92|0
1676340600000|2023-02-14 02:10:00|1145.21|1142.71|1145.21|1142.71|1145.42|1142.92|1145.21|1142.71|0
1676340900000|2023-02-14 02:15:00|1145.42|1142.92|1145.2|1142.7|1145.42|1142.92|1145.2|1142.7|0
1676341200000|2023-02-14 02:20:00|1145.31|1142.81|1145.2|1142.7|1145.41|1142.91|1144.99|1142.49|0
1676341500000|2023-02-14 02:25:00|1145.31|1142.81|1145.41|1142.91|1145.42|1142.92|1145.31|1142.81|0
1676341800000|2023-02-14 02:30:00|1145.42|1142.92|1144.78|1142.28|1145.42|1142.92|1144.78|1142.28|0
1676342100000|2023-02-14 02:35:00|1144.99|1142.49|1144.78|1142.28|1144.99|1142.49|1144.78|1142.28|0
1676342400000|2023-02-14 02:40:00|1144.99|1142.49|1144.99|1142.49|1145.2|1142.7|1144.99|1142.49|0
1676342700000|2023-02-14 02:45:00|1144.78|1142.28|1144.98|1142.48|1144.99|1142.49|1144.77|1142.27|0
1676343000000|2023-02-14 02:50:00|1144.99|1142.49|1145.2|1142.7|1145.2|1142.7|1144.78|1142.28|0
1676343300000|2023-02-14 02:55:00|1144.99|1142.49|1145.2|1142.7|1145.2|1142.7|1144.99|1142.49|0
1676343600000|2023-02-14 03:00:00|1145.09|1142.59|1145.2|1142.7|1145.2|1142.7|1144.99|1142.49|0
1676343900000|2023-02-14 03:05:00|1144.99|1142.49|1144.99|1142.49|1145.1|1142.6|1144.99|1142.49|0
1676344200000|2023-02-14 03:10:00|1145.1|1142.6|1145.2|1142.7|1145.2|1142.7|1145.1|1142.6|0
1676344500000|2023-02-14 03:15:00|1145.21|1142.71|1145.2|1142.7|1145.21|1142.71|1144.99|1142.49|0
1676344800000|2023-02-14 03:20:00|1144.99|1142.49|1144.98|1142.48|1145.2|1142.7|1144.77|1142.27|0
1676345100000|2023-02-14 03:25:00|1144.88|1142.38|1144.88|1142.38|1144.98|1142.48|1144.77|1142.27|0
1676345400000|2023-02-14 03:30:00|1144.98|1142.48|1144.99|1142.49|1144.99|1142.49|1144.88|1142.38|0
1676345700000|2023-02-14 03:35:00|1145.2|1142.7|1145.2|1142.7|1145.2|1142.7|1145.2|1142.7|0
1676346300000|2023-02-14 03:45:00|1144.99|1142.49|1145.21|1142.71|1145.21|1142.71|1144.99|1142.49|0
1676346600000|2023-02-14 03:50:00|1145.42|1142.92|1145.42|1142.92|1145.42|1142.92|1145.2|1142.7|0
1676346900000|2023-02-14 03:55:00|1145.31|1142.81|1145.42|1142.92|1145.42|1142.92|1145.21|1142.71|0
1676347200000|2023-02-14 04:00:00|1145.31|1142.81|1145.2|1142.7|1145.42|1142.92|1145.2|1142.7|0
1676347500000|2023-02-14 04:05:00|1145.41|1142.91|1145.41|1142.91|1145.41|1142.91|1145.2|1142.7|0
1676347800000|2023-02-14 04:10:00|1145.31|1142.81|1145.41|1142.91|1145.41|1142.91|1145.2|1142.7|0
1676348400000|2023-02-14 04:20:00|1145.42|1142.92|1145.63|1143.13|1145.63|1143.13|1145.41|1142.91|0
1676348700000|2023-02-14 04:25:00|1145.84|1143.34|1145.63|1143.13|1145.84|1143.34|1145.63|1143.13|0
1676349300000|2023-02-14 04:35:00|1145.42|1142.92|1145.63|1143.13|1145.63|1143.13|1145.42|1142.92|0
1676349600000|2023-02-14 04:40:00|1145.62|1143.12|1145.63|1143.13|1145.63|1143.13|1145.62|1143.12|0
1676350200000|2023-02-14 04:50:00|1145.62|1143.12|1145.63|1143.13|1145.63|1143.13|1145.42|1142.92|0
1676350500000|2023-02-14 04:55:00|1145.52|1143.02|1145.62|1143.12|1145.63|1143.13|1145.41|1142.91|0
1676350800000|2023-02-14 05:00:00|1145.52|1143.02|1145.62|1143.12|1145.63|1143.13|1145.41|1142.91|0
1676351100000|2023-02-14 05:05:00|1145.52|1143.02|1145.41|1142.91|1145.62|1143.12|1145.41|1142.91|0
1676351400000|2023-02-14 05:10:00|1145.2|1142.7|1145.41|1142.91|1145.41|1142.91|1145.2|1142.7|0
1676351700000|2023-02-14 05:15:00|1145.2|1142.7|1145.41|1142.91|1145.41|1142.91|1145.2|1142.7|0
1676352000000|2023-02-14 05:20:00|1145.31|1142.81|1145.2|1142.7|1145.41|1142.91|1145.2|1142.7|0
1676352300000|2023-02-14 05:25:00|1145.31|1142.81|1145.31|1142.81|1145.31|1142.81|1145.2|1142.7|0
1676352600000|2023-02-14 05:30:00|1145.2|1142.7|1145.42|1142.92|1145.42|1142.92|1145.2|1142.7|0
1676352900000|2023-02-14 05:35:00|1145.41|1142.91|1145.41|1142.91|1145.63|1143.13|1145.41|1142.91|0
1676353500000|2023-02-14 05:45:00|1145.31|1142.81|1145.41|1142.91|1145.41|1142.91|1145.31|1142.81|0
1676354100000|2023-02-14 05:55:00|1145.42|1142.92|1145.62|1143.12|1145.62|1143.12|1145.42|1142.92|0
1676354400000|2023-02-14 06:00:00|1145.52|1143.02|1145.41|1142.91|1145.62|1143.12|1145.41|1142.91|0
1676354700000|2023-02-14 06:05:00|1145.2|1142.7|1145.41|1142.91|1145.41|1142.91|1145.2|1142.7|0
1676355000000|2023-02-14 06:10:00|1145.2|1142.7|1145.63|1143.13|1145.63|1143.13|1145.2|1142.7|0
1676355300000|2023-02-14 06:15:00|1145.62|1143.12|1145.84|1143.34|1145.84|1143.34|1145.62|1143.12|0
1676355600000|2023-02-14 06:20:00|1146.05|1143.55|1146.05|1143.55|1146.06|1143.56|1146.05|1143.55|0
1676355900000|2023-02-14 06:25:00|1145.84|1143.34|1146.05|1143.55|1146.06|1143.56|1145.84|1143.34|0
1676356200000|2023-02-14 06:30:00|1145.84|1143.34|1145.84|1143.34|1146.05|1143.55|1145.63|1143.13|0
1676356500000|2023-02-14 06:35:00|1145.95|1143.45|1145.85|1143.35|1146.06|1143.56|1145.84|1143.34|0
1676356800000|2023-02-14 06:40:00|1145.84|1143.34|1145.84|1143.34|1145.85|1143.35|1145.84|1143.34|0
1676357100000|2023-02-14 06:45:00|1145.64|1143.14|1145.63|1143.13|1145.64|1143.14|1145.63|1143.13|0
1676357400000|2023-02-14 06:50:00|1145.64|1143.14|1145.63|1143.13|1145.64|1143.14|1145.43|1142.93|0
1676357700000|2023-02-14 06:55:00|1145.64|1143.14|1145.42|1142.92|1145.64|1143.14|1145.42|1142.92|0
1676358000000|2023-02-14 07:00:00|1145.32|1142.82|1146.27|1143.77|1146.48|1143.98|1145|1142.5|0
1676358300000|2023-02-14 07:05:00|1146.06|1143.56|1145.63|1143.13|1146.06|1143.56|1145.63|1143.13|0
1676358600000|2023-02-14 07:10:00|1145.84|1143.34|1145.63|1143.13|1145.84|1143.34|1145.63|1143.13|0
1676358900000|2023-02-14 07:15:00|1145.42|1142.92|1146.05|1143.55|1146.05|1143.55|1145.42|1142.92|0
1676359200000|2023-02-14 07:20:00|1145.84|1143.34|1146.05|1143.55|1146.26|1143.76|1145.83|1143.33|0
1676359500000|2023-02-14 07:25:00|1146.26|1143.76|1146.27|1143.77|1146.27|1143.77|1146.05|1143.55|0
1676359800000|2023-02-14 07:30:00|1146.26|1143.76|1146.69|1144.19|1146.69|1144.19|1146.26|1143.76|0
1676360100000|2023-02-14 07:35:00|1146.9|1144.4|1146.9|1144.4|1146.91|1144.41|1146.69|1144.19|0
1676360400000|2023-02-14 07:40:00|1146.69|1144.19|1146.47|1143.97|1146.9|1144.4|1146.26|1143.76|0
1676360700000|2023-02-14 07:45:00|1146.48|1143.98|1146.79|1144.29|1146.9|1144.4|1146.37|1143.87|0
1676361000000|2023-02-14 07:50:00|1146.69|1144.19|1146.69|1144.19|1146.9|1144.4|1146.68|1144.18|0
1676361300000|2023-02-14 07:55:00|1146.68|1144.18|1146.69|1144.19|1146.9|1144.4|1146.27|1143.77|0
1676361600000|2023-02-14 08:00:00|1146.9|1144.4|1138.63|1136.13|1147.32|1144.82|1138.63|1136.13|0
1676361900000|2023-02-14 08:05:00|1138.64|1136.14|1138.51|1138.01|1139.64|1138.51|1136.26|1135.76|7
1676362200000|2023-02-14 08:10:00|1138.61|1138.11|1138.26|1137.76|1138.61|1138.11|1137.26|1136.76|1
1676362500000|2023-02-14 08:15:00|1138.21|1137.71|1139.76|1139.26|1140.01|1139.51|1137.96|1137.46|6
1676362800000|2023-02-14 08:20:00|1139.86|1139.36|1139.61|1139.11|1140.11|1139.61|1138.91|1138.41|3
1676363100000|2023-02-14 08:25:00|1139.56|1139.06|1139.71|1139.21|1140.16|1139.66|1139.21|1138.71|2
1676363400000|2023-02-14 08:30:00|1139.76|1139.26|1139.46|1138.96|1140.31|1139.81|1139.01|1138.51|14
1676363700000|2023-02-14 08:35:00|1139.51|1139.01|1138.71|1138.21|1139.76|1139.26|1138.41|1137.91|1
1676364000000|2023-02-14 08:40:00|1138.76|1138.26|1136.76|1136.26|1138.86|1138.36|1136.31|1135.81|0
1676364300000|2023-02-14 08:45:00|1136.71|1136.21|1136.86|1136.36|1137.86|1137.36|1136.66|1136.16|13
1676364600000|2023-02-14 08:50:00|1136.91|1136.41|1136.51|1136.01|1137.16|1136.66|1135.91|1135.41|4
1676364900000|2023-02-14 08:55:00|1136.56|1136.06|1136.66|1136.16|1137.26|1136.76|1136.16|1135.66|11
1676365200000|2023-02-14 09:00:00|1136.46|1135.96|1137.86|1137.36|1138.41|1137.91|1136.36|1135.86|2
1676365500000|2023-02-14 09:05:00|1137.91|1137.41|1137.61|1137.11|1137.96|1137.46|1136.91|1136.41|0
1676365800000|2023-02-14 09:10:00|1137.56|1137.06|1136.16|1135.66|1137.61|1137.11|1135.96|1135.46|0
1676366100000|2023-02-14 09:15:00|1136.11|1135.61|1136.75|1136.25|1137.05|1136.55|1135.71|1135.21|0
1676366400000|2023-02-14 09:20:00|1136.8|1136.3|1137.1|1136.6|1137.1|1136.6|1135.75|1135.25|12
1676366700000|2023-02-14 09:25:00|1137.05|1136.55|1136.35|1135.85|1137.05|1136.55|1136|1135.5|0
1676367000000|2023-02-14 09:30:00|1136.3|1135.8|1136.05|1135.55|1136.3|1135.8|1135.25|1134.75|0
1676367300000|2023-02-14 09:35:00|1136|1135.5|1135.95|1135.45|1136.45|1135.95|1135.6|1135.1|204
1676367600000|2023-02-14 09:40:00|1136.5|1136|1137.45|1136.95|1137.65|1137.15|1136.05|1135.55|71
1676367900000|2023-02-14 09:45:00|1137.4|1136.9|1137.3|1136.8|1137.55|1137.05|1136.85|1136.35|65
1676368200000|2023-02-14 09:50:00|1137.25|1136.75|1136.8|1136.3|1137.25|1136.75|1136.3|1135.8|1
1676368500000|2023-02-14 09:55:00|1136.75|1136.25|1137.55|1137.05|1137.7|1137.2|1136.1|1135.6|0
1676368800000|2023-02-14 10:00:00|1137.35|1136.85|1135.7|1135.2|1137.35|1136.85|1135.65|1135.15|0
1676369100000|2023-02-14 10:05:00|1135.65|1135.15|1135.25|1134.75|1135.95|1135.45|1134.7|1134.2|14
1676369400000|2023-02-14 10:10:00|1135.15|1134.65|1133.5|1133|1135.4|1134.9|1133.5|1133|14
1676369700000|2023-02-14 10:15:00|1133.45|1132.95|1134.65|1134.15|1135.05|1134.55|1133.2|1132.7|11
1676370000000|2023-02-14 10:20:00|1134.7|1134.2|1134.95|1134.45|1135.05|1134.55|1134.6|1134.1|1
1676370300000|2023-02-14 10:25:00|1134.9|1134.4|1135|1134.5|1135.35|1134.85|1134.4|1133.9|33
1676370600000|2023-02-14 10:30:00|1134.95|1134.45|1135.75|1135.25|1135.8|1135.3|1134.8|1134.3|0
1676370900000|2023-02-14 10:35:00|1135.7|1135.2|1135.45|1134.95|1136|1135.5|1135.1|1134.6|0
1676371200000|2023-02-14 10:40:00|1135.4|1134.9|1136|1135.5|1136|1135.5|1135|1134.5|0
1676371500000|2023-02-14 10:45:00|1135.95|1135.45|1135.65|1135.15|1136.5|1136|1135.65|1135.15|10
1676371800000|2023-02-14 10:50:00|1135.7|1135.2|1134.5|1134|1135.7|1135.2|1134.5|1134|1
1676372100000|2023-02-14 10:55:00|1134.55|1134.05|1134.1|1133.6|1134.9|1134.4|1133.95|1133.45|0
1676372400000|2023-02-14 11:00:00|1134.15|1133.65|1134.75|1134.25|1134.85|1134.35|1134.15|1133.65|14
1676372700000|2023-02-14 11:05:00|1134.8|1134.3|1134.15|1133.65|1134.95|1134.45|1133.8|1133.3|2
1676373000000|2023-02-14 11:10:00|1134.2|1133.7|1133.6|1133.1|1134.25|1133.75|1133.45|1132.95|0
1676373300000|2023-02-14 11:15:00|1133.65|1133.15|1133.2|1132.7|1133.9|1133.4|1132.95|1132.45|4
1676373600000|2023-02-14 11:20:00|1133.25|1132.75|1132.4|1131.9|1133.35|1132.85|1131.9|1131.4|37
1676373900000|2023-02-14 11:25:00|1132.45|1131.95|1132.55|1132.05|1132.95|1132.45|1132.45|1131.95|4
1676374200000|2023-02-14 11:30:00|1132.5|1132|1131.5|1131|1132.5|1132|1131.4|1130.9|2
1676374500000|2023-02-14 11:35:00|1131.6|1131.1|1133.05|1132.55|1133.1|1132.6|1131.55|1131.05|14
1676374800000|2023-02-14 11:40:00|1133.1|1132.6|1133.7|1133.2|1133.7|1133.2|1132.7|1132.2|0
1676375100000|2023-02-14 11:45:00|1133.65|1133.15|1134.65|1134.15|1135.05|1134.55|1133.6|1133.1|0
1676375400000|2023-02-14 11:50:00|1134.55|1134.05|1135.15|1134.65|1135.15|1134.65|1134.45|1133.95|1
1676375700000|2023-02-14 11:55:00|1135.25|1134.75|1135.4|1134.9|1135.5|1135|1135.05|1134.55|0
1676376000000|2023-02-14 12:00:00|1135.45|1134.95|1134.8|1134.3|1135.65|1135.15|1134.75|1134.25|0
1676376300000|2023-02-14 12:05:00|1134.85|1134.35|1135.25|1134.75|1135.45|1134.95|1134.65|1134.15|1
1676376600000|2023-02-14 12:10:00|1135.3|1134.8|1135.75|1135.25|1135.9|1135.4|1135.15|1134.65|11
1676376900000|2023-02-14 12:15:00|1135.65|1135.15|1135.05|1134.55|1135.65|1135.15|1134.75|1134.25|2
1676377200000|2023-02-14 12:20:00|1135.1|1134.6|1135.05|1134.55|1135.3|1134.8|1134.75|1134.25|4
1676377500000|2023-02-14 12:25:00|1135|1134.5|1135|1134.5|1135.15|1134.65|1134.75|1134.25|1
1676377800000|2023-02-14 12:30:00|1135.05|1134.55|1135.75|1135.25|1136.15|1135.65|1135.05|1134.55|2
1676378100000|2023-02-14 12:35:00|1135.8|1135.3|1135.9|1135.4|1136.1|1135.6|1135.75|1135.25|0
1676378400000|2023-02-14 12:40:00|1135.91|1135.41|1136.56|1136.06|1136.61|1136.11|1135.91|1135.41|1
1676378700000|2023-02-14 12:45:00|1136.51|1136.01|1136.56|1136.06|1137.26|1136.76|1136.31|1135.81|1
1676379000000|2023-02-14 12:50:00|1136.51|1136.01|1135.66|1135.16|1136.51|1136.01|1135.61|1135.11|0
1676379300000|2023-02-14 12:55:00|1135.71|1135.21|1136.01|1135.51|1136.06|1135.56|1135.46|1134.96|2
1676379600000|2023-02-14 13:00:00|1135.91|1135.41|1135.31|1134.81|1135.91|1135.41|1135.16|1134.66|0
1676379900000|2023-02-14 13:05:00|1135.26|1134.76|1134.91|1134.41|1135.26|1134.76|1134.36|1133.86|2
1676380200000|2023-02-14 13:10:00|1134.86|1134.36|1134.41|1133.91|1135.11|1134.61|1134.26|1133.76|0
1676380500000|2023-02-14 13:15:00|1134.36|1133.86|1134.41|1133.91|1134.46|1133.96|1133.56|1133.06|4
1676380800000|2023-02-14 13:20:00|1134.46|1133.96|1134.26|1133.76|1134.76|1134.26|1133.86|1133.36|4
1676381100000|2023-02-14 13:25:00|1134.31|1133.81|1135.41|1134.91|1135.66|1135.16|1134.31|1133.81|0
1676381400000|2023-02-14 13:30:00|1135.46|1134.96|1137.31|1136.81|1138.81|1138.31|1133.31|1132.81|12
1676381700000|2023-02-14 13:35:00|1137.36|1136.86|1134.96|1134.46|1137.66|1137.16|1134.91|1134.41|1
1676382000000|2023-02-14 13:40:00|1134.91|1134.41|1135.46|1134.96|1135.51|1135.01|1133.96|1133.46|3
1676382300000|2023-02-14 13:45:00|1135.41|1134.91|1136.16|1135.66|1136.31|1135.81|1134.76|1134.26|1
1676382600000|2023-02-14 13:50:00|1136.21|1135.71|1135.46|1134.96|1136.51|1136.01|1135.41|1134.91|6
1676382900000|2023-02-14 13:55:00|1135.41|1134.91|1135.41|1134.91|1136.26|1135.76|1135.31|1134.81|1
1676383200000|2023-02-14 14:00:00|1135.36|1134.86|1134.91|1134.41|1136.01|1135.51|1134.81|1134.31|1
1676383500000|2023-02-14 14:05:00|1134.96|1134.46|1133.76|1133.26|1134.96|1134.46|1133.71|1133.21|1
1676383800000|2023-02-14 14:10:00|1133.71|1133.21|1132.56|1132.06|1133.81|1133.31|1132.41|1131.91|77
1676384100000|2023-02-14 14:15:00|1132.66|1132.16|1131.66|1131.16|1133.11|1132.61|1131.56|1131.06|4
1676384400000|2023-02-14 14:20:00|1131.71|1131.21|1131.81|1131.31|1132.26|1131.76|1131.56|1131.06|1
1676384700000|2023-02-14 14:25:00|1131.86|1131.36|1130.86|1130.36|1132.11|1131.61|1130.51|1130.01|1
1676385000000|2023-02-14 14:30:00|1130.91|1130.41|1133.46|1132.96|1133.51|1133.01|1130.91|1130.41|0
1676385300000|2023-02-14 14:35:00|1133.51|1133.01|1134.06|1133.56|1134.16|1133.66|1132.71|1132.21|3
1676385600000|2023-02-14 14:40:00|1133.91|1133.41|1135.11|1134.61|1135.41|1134.91|1133.51|1133.01|0
1676385900000|2023-02-14 14:45:00|1135.16|1134.66|1136.21|1135.71|1136.56|1136.06|1135.16|1134.66|0
1676386200000|2023-02-14 14:50:00|1136.16|1135.66|1136.76|1136.26|1136.86|1136.36|1135.76|1135.26|0
1676386500000|2023-02-14 14:55:00|1136.81|1136.31|1136.31|1135.81|1137.16|1136.66|1136.21|1135.71|0
1676386800000|2023-02-14 15:00:00|1136.41|1135.91|1137.06|1136.56|1137.21|1136.71|1136.21|1135.71|3
1676387100000|2023-02-14 15:05:00|1137.16|1136.66|1137.36|1136.86|1137.86|1137.36|1137.06|1136.56|3
1676387400000|2023-02-14 15:10:00|1137.32|1136.82|1137.87|1137.37|1138.17|1137.67|1137.07|1136.57|5
1676387700000|2023-02-14 15:15:00|1137.97|1137.47|1138.82|1136.32|1138.82|1138.27|1137.82|1136.32|1291
1676388000000|2023-02-14 15:20:00|1139.02|1136.52|1139.24|1136.74|1139.67|1137.17|1138.81|1136.31|1
1676388300000|2023-02-14 15:25:00|1139.23|1136.73|1137.94|1135.44|1139.45|1136.95|1137.93|1135.43|0
1676388600000|2023-02-14 15:30:00|1138.15|1135.65|1136.87|1134.37|1138.37|1135.87|1136.87|1134.37|0
1676388900000|2023-02-14 15:35:00|1136.66|1134.16|1133.65|1131.15|1136.87|1134.37|1133.45|1130.95|0
1676389200000|2023-02-14 15:40:00|1133.64|1131.14|1133.65|1131.15|1133.87|1131.37|1133.01|1130.51|0
1676389500000|2023-02-14 15:45:00|1133.45|1130.95|1133.86|1131.36|1134.08|1131.58|1131.72|1129.22|0
1676389800000|2023-02-14 15:50:00|1133.65|1131.15|1133.21|1130.71|1133.86|1131.36|1132.56|1130.06|0
1676390100000|2023-02-14 15:55:00|1133.2|1130.7|1134.26|1131.76|1134.48|1131.98|1132.98|1130.48|0
1676390400000|2023-02-14 16:00:00|1134.25|1131.75|1135.35|1132.85|1135.57|1133.07|1134.04|1131.54|0
1676390700000|2023-02-14 16:05:00|1135.34|1132.84|1135.32|1132.82|1135.99|1133.49|1135.13|1132.63|0
1676391000000|2023-02-14 16:10:00|1135.53|1133.03|1135.74|1133.24|1135.97|1133.47|1135.31|1132.81|0
1676391300000|2023-02-14 16:15:00|1135.75|1133.25|1136.39|1133.89|1136.4|1133.9|1135.53|1133.03|0
1676391600000|2023-02-14 16:20:00|1136.38|1133.88|1136.81|1134.31|1136.82|1134.32|1136.17|1133.67|0
1676391900000|2023-02-14 16:25:00|1136.82|1134.32|1134.63|1132.13|1136.82|1134.32|1134.21|1131.71|0
1676392200000|2023-02-14 16:30:00|1134.62|1132.12|1132.3|1129.8|1134.62|1132.12|1132.08|1129.58|0
1676392500000|2023-02-14 16:35:00|1132.31|1129.81|1131.9|1129.4|1132.75|1130.25|1131.9|1129.4|0
1676392800000|2023-02-14 16:40:00|1131.79|1129.29|1131.47|1128.97|1131.92|1129.42|1131.25|1128.75|0
1676393100000|2023-02-14 16:45:00|1131.26|1128.76|1132.55|1130.05|1132.77|1130.27|1131.26|1128.76|0
1676393400000|2023-02-14 16:50:00|1132.54|1130.04|1131.9|1129.4|1132.55|1130.05|1131.04|1128.54|0
1676393700000|2023-02-14 16:55:00|1131.91|1129.41|1132.55|1130.05|1132.76|1130.26|1131.68|1129.18|0
1676394000000|2023-02-14 17:00:00|1132.54|1130.04|1133.39|1130.89|1133.4|1130.9|1132.33|1129.83|0
1676394300000|2023-02-14 17:05:00|1133.18|1130.68|1133.4|1130.9|1133.61|1131.11|1132.96|1130.46|0
1676394600000|2023-02-14 17:10:00|1133.61|1131.11|1134.26|1131.76|1134.47|1131.97|1133.61|1131.11|0
1676394900000|2023-02-14 17:15:00|1134.27|1131.77|1133.85|1131.35|1134.27|1131.77|1133.63|1131.13|0
1676395200000|2023-02-14 17:20:00|1133.84|1131.34|1133.83|1131.33|1134.49|1131.99|1133.83|1131.33|0
1676395500000|2023-02-14 17:25:00|1133.84|1131.34|1134.05|1131.55|1134.49|1131.99|1133.83|1131.33|0
1676395800000|2023-02-14 17:30:00|1133.84|1131.34|1134.91|1132.41|1134.91|1132.41|1133.84|1131.34|0
1676396100000|2023-02-14 17:35:00|1134.7|1132.2|1134.27|1131.77|1134.7|1132.2|1134.05|1131.55|0
1676396400000|2023-02-14 17:40:00|1134.26|1131.76|1134.47|1131.97|1134.91|1132.41|1134.26|1131.76|0
1676396700000|2023-02-14 17:45:00|1134.46|1131.96|1134.48|1131.98|1134.91|1132.41|1134.26|1131.76|0
1676397000000|2023-02-14 17:50:00|1134.47|1131.97|1134.47|1131.97|1134.69|1132.19|1134.04|1131.54|0
1676397300000|2023-02-14 17:55:00|1134.48|1131.98|1134.91|1132.41|1135.33|1132.83|1134.47|1131.97|0
1676397600000|2023-02-14 18:00:00|1134.7|1132.2|1136.44|1133.94|1136.87|1134.37|1134.7|1132.2|0
1676397900000|2023-02-14 18:05:00|1136.45|1133.95|1136.23|1133.73|1137.09|1134.59|1136.23|1133.73|0
1676398200000|2023-02-14 18:10:00|1136.24|1133.74|1136.66|1134.16|1136.87|1134.37|1135.81|1133.31|0
1676398500000|2023-02-14 18:15:00|1136.65|1134.15|1136.67|1134.17|1137.33|1134.83|1136.44|1133.94|0
1676398800000|2023-02-14 18:20:00|1136.68|1134.18|1136.24|1133.74|1136.89|1134.39|1136.02|1133.52|0
1676399100000|2023-02-14 18:25:00|1136.25|1133.75|1136.44|1133.94|1136.66|1134.16|1136.01|1133.51|0
1676399400000|2023-02-14 18:30:00|1136.45|1133.95|1136.66|1134.16|1136.87|1134.37|1136.44|1133.94|0
1676399700000|2023-02-14 18:35:00|1136.67|1134.17|1136.65|1134.15|1136.88|1134.38|1136.23|1133.73|0
1676400000000|2023-02-14 18:40:00|1136.66|1134.16|1135.78|1133.28|1136.67|1134.17|1135.78|1133.28|0
1676400300000|2023-02-14 18:45:00|1135.99|1133.49|1136.64|1134.14|1136.86|1134.36|1135.99|1133.49|0
1676400600000|2023-02-14 18:50:00|1136.65|1134.15|1136.86|1134.36|1137.07|1134.57|1136.64|1134.14|0
1676400900000|2023-02-14 18:55:00|1137.07|1134.57|1136.85|1134.35|1137.29|1134.79|1136.63|1134.13|0
1676401200000|2023-02-14 19:00:00|1136.86|1134.36|1137.28|1134.78|1137.5|1135|1136.42|1133.92|0
1676401500000|2023-02-14 19:05:00|1137.27|1134.77|1136.19|1133.69|1137.28|1134.78|1135.54|1133.04|0
1676401800000|2023-02-14 19:10:00|1136.2|1133.7|1136.62|1134.12|1136.83|1134.33|1136.19|1133.69|0
1676402100000|2023-02-14 19:15:00|1136.63|1134.13|1137.27|1134.77|1137.49|1134.99|1136.62|1134.12|0
1676402400000|2023-02-14 19:20:00|1137.06|1134.56|1137.07|1134.57|1137.29|1134.79|1136.85|1134.35|0
1676402700000|2023-02-14 19:25:00|1137.06|1134.56|1137.06|1134.56|1137.07|1134.57|1136.63|1134.13|0
1676403000000|2023-02-14 19:30:00|1137.07|1134.57|1137.93|1135.43|1137.93|1135.43|1137.06|1134.56|0
1676403300000|2023-02-14 19:35:00|1137.94|1135.44|1138.14|1135.64|1138.37|1135.87|1137.93|1135.43|0
1676403600000|2023-02-14 19:40:00|1138.15|1135.65|1138.15|1135.65|1138.36|1135.86|1138.14|1135.64|0
1676403900000|2023-02-14 19:45:00|1138.14|1135.64|1138.36|1135.86|1138.36|1135.86|1137.92|1135.42|0
1676404200000|2023-02-14 19:50:00|1138.35|1135.85|1137.93|1135.43|1138.37|1135.87|1137.71|1135.21|0
1676404500000|2023-02-14 19:55:00|1137.92|1135.42|1137.93|1135.43|1138.15|1135.65|1137.71|1135.21|0
1676404800000|2023-02-14 20:00:00|1138.13|1135.63|1137.92|1135.42|1138.36|1135.86|1137.71|1135.21|0
1676405100000|2023-02-14 20:05:00|1137.91|1135.41|1137.81|1135.31|1138.13|1135.63|1137.7|1135.2|0
1676405400000|2023-02-14 20:10:00|1137.7|1135.2|1137.92|1135.42|1138.13|1135.63|1137.26|1134.76|0
1676405700000|2023-02-14 20:15:00|1137.71|1135.21|1138.13|1135.63|1138.34|1135.84|1137.69|1135.19|0
1676406000000|2023-02-14 20:20:00|1138.12|1135.62|1138.35|1135.85|1138.35|1135.85|1138.12|1135.62|0
1676406300000|2023-02-14 20:25:00|1138.14|1135.64|1138.13|1135.63|1138.36|1135.86|1138.12|1135.62|0
1676406600000|2023-02-14 20:30:00|1138.12|1135.62|1138.34|1135.84|1138.56|1136.06|1137.9|1135.4|0
1676406900000|2023-02-14 20:35:00|1138.55|1136.05|1138.55|1136.05|1138.77|1136.27|1138.33|1135.83|0
1676407200000|2023-02-14 20:40:00|1138.76|1136.26|1138.98|1136.48|1138.98|1136.48|1138.34|1135.84|0
1676407500000|2023-02-14 20:45:00|1138.97|1136.47|1138.98|1136.48|1139.19|1136.69|1138.76|1136.26|0
1676407800000|2023-02-14 20:50:00|1138.96|1136.46|1138.98|1136.48|1138.98|1136.48|1138.53|1136.03|0
1676408100000|2023-02-14 20:55:00|1138.99|1136.49|1138.31|1135.81|1139.2|1136.7|1138.3|1135.8|0
1676408400000|2023-02-14 21:00:00|1138.58|1136.08|1137.51|1135.01|1138.62|1136.12|1137.47|1134.97|0
1676408700000|2023-02-14 21:05:00|1137.47|1134.97|1137.32|1134.82|1137.64|1135.14|1137.28|1134.78|0
1676409000000|2023-02-14 21:10:00|1137.37|1134.87|1137.98|1135.48|1138.07|1135.57|1137.28|1134.78|0
1676409300000|2023-02-14 21:15:00|1137.92|1135.42|1137.75|1135.25|1137.92|1135.42|1137.51|1135.01|0
1676409600000|2023-02-14 21:20:00|1137.79|1135.29|1137.64|1135.14|1137.79|1135.29|1137.62|1135.12|0
1676409900000|2023-02-14 21:25:00|1137.6|1135.1|1137.6|1135.1|1137.71|1135.21|1137.56|1135.06|0
1676410200000|2023-02-14 21:30:00|1137.56|1135.06|1137.6|1135.1|1137.77|1135.27|1137.56|1135.06|0
1676410500000|2023-02-14 21:35:00|1137.64|1135.14|1137.56|1135.06|1137.64|1135.14|1137.47|1134.97|0
1676410800000|2023-02-14 21:40:00|1137.51|1135.01|1137.51|1135.01|1137.56|1135.06|1137.47|1134.97|0
1676411100000|2023-02-14 21:45:00|1137.52|1135.02|1137.75|1135.25|1137.79|1135.29|1137.52|1135.02|0
1676411400000|2023-02-14 21:50:00|1137.71|1135.21|1137.71|1135.21|1137.75|1135.25|1137.6|1135.1|0
1676411700000|2023-02-14 21:55:00|1137.73|1135.23|1137.58|1135.08|1137.79|1135.29|1137.54|1135.04|0
1676412000000|2023-02-14 22:00:00|1137.62|1135.12|1137.64|1135.14|1137.64|1135.14|1137.58|1135.08|0
1676412300000|2023-02-14 22:05:00|1137.62|1135.12|1137.66|1135.16|1137.66|1135.16|1137.58|1135.08|0
1676412600000|2023-02-14 22:10:00|1137.62|1135.12|1137.62|1135.12|1137.64|1135.14|1137.58|1135.08|0
1676412900000|2023-02-14 22:15:00|1137.64|1135.14|1137.64|1135.14|1137.64|1135.14|1137.62|1135.12|0
1676413200000|2023-02-14 22:20:00|1137.62|1135.12|1137.62|1135.12|1137.62|1135.12|1137.62|1135.12|0
1676413500000|2023-02-14 22:25:00|1137.6|1135.1|1137.62|1135.12|1137.64|1135.14|1137.6|1135.1|0
1676413800000|2023-02-14 22:30:00|1137.6|1135.1|1137.6|1135.1|1137.6|1135.1|1137.6|1135.1|0
1676414100000|2023-02-14 22:35:00|1137.62|1135.12|1137.64|1135.14|1137.64|1135.14|1137.6|1135.1|0
1676414400000|2023-02-14 22:40:00|1137.65|1135.15|1137.67|1135.17|1137.67|1135.17|1137.65|1135.15|0
1676414700000|2023-02-14 22:45:00|1137.65|1135.15|1137.65|1135.15|1137.67|1135.17|1137.63|1135.13|0
1676415000000|2023-02-14 22:50:00|1137.63|1135.13|1137.57|1135.07|1137.63|1135.13|1137.57|1135.07|0
1676415300000|2023-02-14 22:55:00|1137.59|1135.09|1137.61|1135.11|1137.63|1135.13|1137.57|1135.07|0
1676415600000|2023-02-14 23:00:00|1137.63|1135.13|1137.14|1134.64|1137.82|1135.32|1137.1|1134.6|0
1676415900000|2023-02-14 23:05:00|1137.25|1134.75|1137.29|1134.79|1137.33|1134.83|1137.06|1134.56|0
1676416200000|2023-02-14 23:10:00|1137.25|1134.75|1137.01|1134.51|1137.29|1134.79|1136.91|1134.41|0
1676416500000|2023-02-14 23:15:00|1137.03|1134.53|1136.95|1134.45|1137.1|1134.6|1136.78|1134.28|0
1676416800000|2023-02-14 23:20:00|1137.01|1134.51|1137.25|1134.75|1137.38|1134.88|1136.95|1134.45|0
1676417100000|2023-02-14 23:25:00|1137.29|1134.79|1137.29|1134.79|1137.38|1134.88|1137.18|1134.68|0
1676417400000|2023-02-14 23:30:00|1137.38|1134.88|1137.57|1135.07|1137.65|1135.15|1137.29|1134.79|0
1676417700000|2023-02-14 23:35:00|1137.61|1135.11|1137.48|1134.98|1137.67|1135.17|1137.48|1134.98|0
1676418000000|2023-02-14 23:40:00|1137.52|1135.02|1137.57|1135.07|1137.61|1135.11|1137.44|1134.94|0
1676418300000|2023-02-14 23:45:00|1137.52|1135.02|1137.33|1134.83|1137.61|1135.11|1137.33|1134.83|0
1676418600000|2023-02-14 23:50:00|1137.38|1134.88|1137.25|1134.75|1137.38|1134.88|1137.18|1134.68|0
1676418900000|2023-02-14 23:55:00|1137.18|1134.68|1137.25|1134.75|1137.29|1134.79|1137.14|1134.64|0
1676419200000|2023-02-15 00:00:00|1137.18|1134.68|1136.81|1134.31|1137.25|1134.75|1136.57|1134.07|0
1676419500000|2023-02-15 00:05:00|1136.8|1134.3|1136.66|1134.16|1136.85|1134.35|1136.66|1134.16|0
1676419800000|2023-02-15 00:10:00|1136.68|1134.18|1136.5|1134|1136.82|1134.32|1136.44|1133.94|0
1676420100000|2023-02-15 00:15:00|1136.54|1134.04|1135.37|1132.87|1136.54|1134.04|1134.95|1132.45|0
1676420400000|2023-02-15 00:20:00|1135.27|1132.77|1135.48|1132.98|1135.58|1133.08|1135.16|1132.66|0
1676420700000|2023-02-15 00:25:00|1135.58|1133.08|1135.59|1133.09|1135.8|1133.3|1135.38|1132.88|0
1676421000000|2023-02-15 00:30:00|1135.58|1133.08|1135.16|1132.66|1135.79|1133.29|1134.95|1132.45|0
1676421300000|2023-02-15 00:35:00|1135.27|1132.77|1135.57|1133.07|1135.58|1133.08|1135.27|1132.77|0
1676421600000|2023-02-15 00:40:00|1135.58|1133.08|1135.15|1132.65|1135.58|1133.08|1135.15|1132.65|0
1676421900000|2023-02-15 00:45:00|1135.16|1132.66|1135.36|1132.86|1135.37|1132.87|1135.15|1132.65|0
1676422200000|2023-02-15 00:50:00|1135.57|1133.07|1135.57|1133.07|1135.57|1133.07|1135.47|1132.97|0
1676422500000|2023-02-15 00:55:00|1135.37|1132.87|1135.36|1132.86|1135.37|1132.87|1135.36|1132.86|0
1676422800000|2023-02-15 01:00:00|1135.15|1132.65|1135.57|1133.07|1135.57|1133.07|1135.15|1132.65|0
1676423100000|2023-02-15 01:05:00|1135.58|1133.08|1135.79|1133.29|1136|1133.5|1135.57|1133.07|0
1676423400000|2023-02-15 01:10:00|1135.78|1133.28|1135.58|1133.08|1135.79|1133.29|1135.58|1133.08|0
1676423700000|2023-02-15 01:15:00|1135.37|1132.87|1135.58|1133.08|1135.58|1133.08|1135.16|1132.66|0
1676424000000|2023-02-15 01:20:00|1135.59|1133.09|1135.37|1132.87|1135.79|1133.29|1135.37|1132.87|0
1676424300000|2023-02-15 01:25:00|1135.17|1132.67|1135.37|1132.87|1135.38|1132.88|1135.17|1132.67|0
1676424600000|2023-02-15 01:30:00|1135.38|1132.88|1135.17|1132.67|1135.58|1133.08|1134.96|1132.46|0
1676424900000|2023-02-15 01:35:00|1134.96|1132.46|1134.95|1132.45|1135.37|1132.87|1134.95|1132.45|0
1676425200000|2023-02-15 01:40:00|1135.16|1132.66|1135.16|1132.66|1135.16|1132.66|1134.95|1132.45|0
1676425500000|2023-02-15 01:45:00|1134.95|1132.45|1135.16|1132.66|1135.16|1132.66|1134.95|1132.45|0
1676425800000|2023-02-15 01:50:00|1134.95|1132.45|1134.95|1132.45|1134.95|1132.45|1134.74|1132.24|0
1676426100000|2023-02-15 01:55:00|1134.85|1132.35|1134.32|1131.82|1134.95|1132.45|1134.32|1131.82|0
1676426400000|2023-02-15 02:00:00|1134.11|1131.61|1134.31|1131.81|1134.53|1132.03|1134.11|1131.61|0
1676426700000|2023-02-15 02:05:00|1134.52|1132.02|1134.31|1131.81|1134.52|1132.02|1134.31|1131.81|0
1676427000000|2023-02-15 02:10:00|1134.21|1131.71|1133.88|1131.38|1134.3|1131.8|1133.88|1131.38|0
1676427300000|2023-02-15 02:15:00|1133.67|1131.17|1132.84|1130.34|1133.67|1131.17|1132.83|1130.33|0
1676427600000|2023-02-15 02:20:00|1132.74|1130.24|1132.63|1130.13|1132.84|1130.34|1132.22|1129.72|0
1676427900000|2023-02-15 02:25:00|1132.74|1130.24|1132.44|1129.94|1132.84|1130.34|1132.44|1129.94|0
1676428200000|2023-02-15 02:30:00|1132.23|1129.73|1132.65|1130.15|1132.65|1130.15|1132.23|1129.73|0
1676428500000|2023-02-15 02:35:00|1132.64|1130.14|1132.65|1130.15|1132.65|1130.15|1132.22|1129.72|0
1676428800000|2023-02-15 02:40:00|1132.55|1130.05|1132.44|1129.94|1132.65|1130.15|1132.44|1129.94|0
1676429100000|2023-02-15 02:45:00|1132.23|1129.73|1132.43|1129.93|1132.44|1129.94|1132.23|1129.73|0
1676429400000|2023-02-15 02:50:00|1132.64|1130.14|1132.75|1130.25|1132.86|1130.36|1132.43|1129.93|0
1676429700000|2023-02-15 02:55:00|1132.65|1130.15|1132.43|1129.93|1132.86|1130.36|1132.43|1129.93|0
1676430000000|2023-02-15 03:00:00|1132.33|1129.83|1132.44|1129.94|1132.44|1129.94|1132.33|1129.83|0
1676430300000|2023-02-15 03:05:00|1132.43|1129.93|1132.43|1129.93|1132.65|1130.15|1132.01|1129.51|0
1676430600000|2023-02-15 03:10:00|1132.44|1129.94|1132.86|1130.36|1132.86|1130.36|1132.44|1129.94|0
1676430900000|2023-02-15 03:15:00|1132.76|1130.26|1133.28|1130.78|1133.49|1130.99|1132.66|1130.16|0
1676431200000|2023-02-15 03:20:00|1133.27|1130.77|1133.06|1130.56|1133.28|1130.78|1132.86|1130.36|0
1676431500000|2023-02-15 03:25:00|1133.07|1130.57|1133.07|1130.57|1133.07|1130.57|1132.86|1130.36|0
1676431800000|2023-02-15 03:30:00|1132.96|1130.46|1132.65|1130.15|1133.07|1130.57|1132.65|1130.15|0
1676432100000|2023-02-15 03:35:00|1132.75|1130.25|1132.65|1130.15|1132.86|1130.36|1132.65|1130.15|0
1676432400000|2023-02-15 03:40:00|1132.86|1130.36|1132.44|1129.94|1132.87|1130.37|1132.44|1129.94|0
1676432700000|2023-02-15 03:45:00|1132.65|1130.15|1132.65|1130.15|1132.65|1130.15|1132.44|1129.94|0
1676433000000|2023-02-15 03:50:00|1132.86|1130.36|1133.07|1130.57|1133.07|1130.57|1132.76|1130.26|0
1676433300000|2023-02-15 03:55:00|1132.86|1130.36|1133.07|1130.57|1133.28|1130.78|1132.86|1130.36|0
1676433600000|2023-02-15 04:00:00|1132.86|1130.36|1132.86|1130.36|1133.07|1130.57|1132.86|1130.36|0
1676433900000|2023-02-15 04:05:00|1133.07|1130.57|1133.07|1130.57|1133.28|1130.78|1132.86|1130.36|0
1676434200000|2023-02-15 04:10:00|1133.06|1130.56|1133.07|1130.57|1133.07|1130.57|1132.86|1130.36|0
1676434500000|2023-02-15 04:15:00|1133.06|1130.56|1132.86|1130.36|1133.07|1130.57|1132.86|1130.36|0
1676434800000|2023-02-15 04:20:00|1133.07|1130.57|1133.07|1130.57|1133.07|1130.57|1132.86|1130.36|0
1676435100000|2023-02-15 04:25:00|1132.96|1130.46|1133.07|1130.57|1133.07|1130.57|1132.86|1130.36|0
1676435400000|2023-02-15 04:30:00|1133.06|1130.56|1133.07|1130.57|1133.07|1130.57|1133.06|1130.56|0
1676435700000|2023-02-15 04:35:00|1133.27|1130.77|1133.49|1130.99|1133.59|1131.09|1133.27|1130.77|0
1676436000000|2023-02-15 04:40:00|1133.48|1130.98|1133.27|1130.77|1133.49|1130.99|1133.27|1130.77|0
1676436300000|2023-02-15 04:45:00|1133.07|1130.57|1132.86|1130.36|1133.07|1130.57|1132.86|1130.36|0
1676436600000|2023-02-15 04:50:00|1133.07|1130.57|1133.07|1130.57|1133.07|1130.57|1133.07|1130.57|0
1676436900000|2023-02-15 04:55:00|1132.97|1130.47|1133.28|1130.78|1133.28|1130.78|1132.86|1130.36|0
1676437200000|2023-02-15 05:00:00|1133.17|1130.67|1133.38|1130.88|1133.49|1130.99|1133.07|1130.57|0
1676437500000|2023-02-15 05:05:00|1133.49|1130.99|1133.28|1130.78|1133.5|1131|1133.28|1130.78|0
1676438100000|2023-02-15 05:15:00|1133.07|1130.57|1132.64|1130.14|1133.07|1130.57|1132.64|1130.14|0
1676438400000|2023-02-15 05:20:00|1132.65|1130.15|1132.64|1130.14|1132.65|1130.15|1132.44|1129.94|0
1676438700000|2023-02-15 05:25:00|1132.43|1129.93|1132.43|1129.93|1132.43|1129.93|1132.43|1129.93|0
1676439000000|2023-02-15 05:30:00|1132.64|1130.14|1132.65|1130.15|1132.65|1130.15|1132.43|1129.93|0
1676439300000|2023-02-15 05:35:00|1132.64|1130.14|1132.64|1130.14|1132.65|1130.15|1132.64|1130.14|0
1676439600000|2023-02-15 05:40:00|1132.65|1130.15|1132.85|1130.35|1132.85|1130.35|1132.64|1130.14|0
1676439900000|2023-02-15 05:45:00|1132.65|1130.15|1132.65|1130.15|1132.86|1130.36|1132.65|1130.15|0
1676440200000|2023-02-15 05:50:00|1132.85|1130.35|1132.86|1130.36|1133.06|1130.56|1132.85|1130.35|0
1676440500000|2023-02-15 05:55:00|1133.07|1130.57|1132.86|1130.36|1133.07|1130.57|1132.86|1130.36|0
1676440800000|2023-02-15 06:00:00|1132.85|1130.35|1132.65|1130.15|1132.86|1130.36|1132.65|1130.15|0
1676441100000|2023-02-15 06:05:00|1132.44|1129.94|1132.64|1130.14|1132.65|1130.15|1132.44|1129.94|0
1676441400000|2023-02-15 06:10:00|1132.54|1130.04|1132.64|1130.14|1132.64|1130.14|1132.43|1129.93|0
1676441700000|2023-02-15 06:15:00|1132.44|1129.94|1132.65|1130.15|1132.86|1130.36|1132.44|1129.94|0
1676442000000|2023-02-15 06:20:00|1132.55|1130.05|1132.65|1130.15|1132.65|1130.15|1132.44|1129.94|0
1676442300000|2023-02-15 06:25:00|1132.44|1129.94|1132.23|1129.73|1132.44|1129.94|1132.23|1129.73|0
1676442600000|2023-02-15 06:30:00|1132.02|1129.52|1131.59|1129.09|1132.02|1129.52|1131.38|1128.88|0
1676442900000|2023-02-15 06:35:00|1131.38|1128.88|1129.59|1127.09|1131.59|1129.09|1129.17|1126.67|0
1676443200000|2023-02-15 06:40:00|1129.6|1127.1|1130.01|1127.51|1130.22|1127.72|1129.59|1127.09|0
1676443500000|2023-02-15 06:45:00|1129.9|1127.4|1129.8|1127.3|1129.9|1127.4|1129.8|1127.3|0
1676443800000|2023-02-15 06:50:00|1130.01|1127.51|1130.01|1127.51|1130.22|1127.72|1130.01|1127.51|0
1676444100000|2023-02-15 06:55:00|1129.91|1127.41|1130.01|1127.51|1130.01|1127.51|1129.8|1127.3|0
1676444400000|2023-02-15 07:00:00|1129.8|1127.3|1131.27|1128.77|1131.27|1128.77|1129.8|1127.3|0
1676444700000|2023-02-15 07:05:00|1131.07|1128.57|1130.22|1127.72|1131.07|1128.57|1130.22|1127.72|0
1676445000000|2023-02-15 07:10:00|1130.23|1127.73|1130.65|1128.15|1130.86|1128.36|1130.22|1127.72|0
1676445300000|2023-02-15 07:15:00|1130.54|1128.04|1130.86|1128.36|1130.86|1128.36|1130.44|1127.94|0
1676445600000|2023-02-15 07:20:00|1130.85|1128.35|1131.16|1128.66|1131.16|1128.66|1130.85|1128.35|0
1676445900000|2023-02-15 07:25:00|1131.17|1128.67|1131.05|1128.55|1131.17|1128.67|1130.84|1128.34|0
1676446200000|2023-02-15 07:30:00|1130.84|1128.34|1130.2|1127.7|1131.05|1128.55|1130.2|1127.7|0
1676446500000|2023-02-15 07:35:00|1130.41|1127.91|1130.41|1127.91|1130.62|1128.12|1129.98|1127.48|0
1676446800000|2023-02-15 07:40:00|1130.21|1127.71|1130.42|1127.92|1130.63|1128.13|1130.2|1127.7|0
1676447100000|2023-02-15 07:45:00|1130.21|1127.71|1130.84|1128.34|1131.06|1128.56|1130.21|1127.71|0
1676447400000|2023-02-15 07:50:00|1130.85|1128.35|1130.42|1127.92|1130.85|1128.35|1130.42|1127.92|0
1676447700000|2023-02-15 07:55:00|1130.21|1127.71|1130|1127.5|1130.21|1127.71|1129.78|1127.28|0
1676448000000|2023-02-15 08:00:00|1129.79|1127.29|1135.87|1135.37|1138.22|1136.02|1129.79|1127.29|0
1676448300000|2023-02-15 08:05:00|1136.22|1135.72|1135.17|1134.67|1136.47|1135.97|1134.52|1134.02|0
1676448600000|2023-02-15 08:10:00|1135.07|1134.57|1133.07|1132.57|1135.57|1135.07|1132.97|1132.47|0
1676448900000|2023-02-15 08:15:00|1133.12|1132.62|1135.97|1135.47|1136.12|1135.62|1132.97|1132.47|0
1676449200000|2023-02-15 08:20:00|1136.02|1135.52|1136.67|1136.17|1137.52|1137.02|1135.82|1135.32|0
1676449500000|2023-02-15 08:25:00|1137.02|1136.52|1137.12|1136.62|1137.57|1137.07|1136.22|1135.72|0
1676449800000|2023-02-15 08:30:00|1137.07|1136.57|1135.82|1135.32|1137.32|1136.82|1135.82|1135.32|0
1676450100000|2023-02-15 08:35:00|1135.72|1135.22|1135.62|1135.12|1135.97|1135.47|1135.27|1134.77|0
1676450400000|2023-02-15 08:40:00|1135.57|1135.07|1135.07|1134.57|1135.77|1135.27|1134.72|1134.22|0
1676450700000|2023-02-15 08:45:00|1135.47|1134.97|1137.37|1136.87|1137.87|1137.37|1135.47|1134.97|0
1676451000000|2023-02-15 08:50:00|1137.42|1136.92|1137.42|1136.92|1137.62|1137.12|1136.67|1136.17|0
1676451300000|2023-02-15 08:55:00|1137.37|1136.87|1137.62|1137.12|1137.92|1137.42|1136.97|1136.47|3
1676451600000|2023-02-15 09:00:00|1137.67|1137.17|1138.82|1138.32|1139.07|1138.57|1137.67|1137.17|2
1676451900000|2023-02-15 09:05:00|1138.72|1138.22|1139.32|1138.82|1139.87|1139.37|1138.67|1138.17|2
1676452200000|2023-02-15 09:10:00|1139.27|1138.77|1138.07|1137.57|1139.37|1138.87|1138.07|1137.57|1
1676452500000|2023-02-15 09:15:00|1138.12|1137.62|1138.92|1138.42|1139.62|1139.12|1138.07|1137.57|4
1676452800000|2023-02-15 09:20:00|1138.97|1138.47|1138.47|1137.97|1138.97|1138.47|1138.07|1137.57|1
1676453100000|2023-02-15 09:25:00|1138.42|1137.92|1138.37|1137.87|1139.17|1138.67|1138.32|1137.82|0
1676453400000|2023-02-15 09:30:00|1138.32|1137.82|1140.17|1139.67|1140.52|1140.02|1138.12|1137.62|0
1676453700000|2023-02-15 09:35:00|1140.22|1139.72|1140.17|1139.67|1140.72|1140.22|1139.77|1139.27|0
1676454000000|2023-02-15 09:40:00|1140.27|1139.77|1140.27|1139.77|1140.57|1140.07|1139.77|1139.27|1
1676454300000|2023-02-15 09:45:00|1140.32|1139.82|1139.62|1139.12|1141.12|1140.62|1139.62|1139.12|0
1676454600000|2023-02-15 09:50:00|1139.67|1139.17|1139.32|1138.82|1139.67|1139.17|1138.72|1138.22|1
1676454900000|2023-02-15 09:55:00|1139.37|1138.87|1140.12|1139.62|1140.72|1140.22|1139.32|1138.82|0
1676455200000|2023-02-15 10:00:00|1140.07|1139.57|1139.27|1138.77|1140.12|1139.62|1139.12|1138.62|253
1676455500000|2023-02-15 10:05:00|1139.22|1138.72|1138.92|1138.42|1139.47|1138.97|1138.27|1137.77|4
1676455800000|2023-02-15 10:10:00|1138.97|1138.47|1138.82|1138.32|1139.47|1138.97|1138.17|1137.67|4
1676456100000|2023-02-15 10:15:00|1138.67|1138.17|1137.87|1137.37|1138.82|1138.32|1137.57|1137.07|0
1676456400000|2023-02-15 10:20:00|1138.27|1137.77|1138.17|1137.67|1138.52|1138.02|1137.77|1137.27|0
1676456700000|2023-02-15 10:25:00|1138.62|1138.12|1138.77|1138.27|1139.12|1138.62|1138.07|1137.57|0
1676457000000|2023-02-15 10:30:00|1139.17|1138.67|1139.87|1139.37|1140.27|1139.77|1138.82|1138.32|0
1676457300000|2023-02-15 10:35:00|1139.92|1139.42|1139.82|1139.32|1140.52|1140.02|1139.57|1139.07|0
1676457600000|2023-02-15 10:40:00|1139.87|1139.37|1140.67|1140.17|1140.97|1140.47|1139.87|1139.37|336
1676457900000|2023-02-15 10:45:00|1140.62|1140.12|1140.32|1139.82|1140.62|1140.12|1139.82|1139.32|16
1676458200000|2023-02-15 10:50:00|1140.27|1139.77|1139.77|1139.27|1140.57|1140.07|1139.62|1139.12|3
1676458500000|2023-02-15 10:55:00|1139.82|1139.32|1139.97|1139.47|1140.07|1139.57|1139.42|1138.92|0
1676458800000|2023-02-15 11:00:00|1139.92|1139.42|1138.87|1138.37|1139.92|1139.42|1138.87|1138.37|0
1676459100000|2023-02-15 11:05:00|1138.92|1138.42|1139.27|1138.77|1139.72|1139.22|1138.92|1138.42|1
1676459400000|2023-02-15 11:10:00|1139.22|1138.72|1139.17|1138.67|1139.27|1138.77|1139.02|1138.52|0
1676459700000|2023-02-15 11:15:00|1139.12|1138.62|1139.32|1138.82|1139.42|1138.92|1139.12|1138.62|201
1676460000000|2023-02-15 11:20:00|1139.37|1138.87|1138.87|1138.37|1140.02|1139.52|1138.87|1138.37|4
1676460300000|2023-02-15 11:25:00|1138.92|1138.42|1138.92|1138.42|1139.72|1139.22|1138.82|1138.32|2
1676460600000|2023-02-15 11:30:00|1138.97|1138.47|1139.37|1138.87|1139.92|1139.42|1138.97|1138.47|3
1676460900000|2023-02-15 11:35:00|1139.42|1138.92|1139.07|1138.57|1139.52|1139.02|1139.07|1138.57|0
1676461200000|2023-02-15 11:40:00|1138.92|1138.42|1138.97|1138.47|1139.87|1139.37|1138.87|1138.37|3
1676461500000|2023-02-15 11:45:00|1138.87|1138.37|1138.67|1138.17|1139.07|1138.57|1138.47|1137.97|0
1676461800000|2023-02-15 11:50:00|1138.62|1138.12|1138.27|1137.77|1138.72|1138.22|1138.22|1137.72|0
1676462100000|2023-02-15 11:55:00|1138.22|1137.72|1137.67|1137.17|1138.52|1138.02|1137.47|1136.97|1
1676462400000|2023-02-15 12:00:00|1137.72|1137.22|1138.97|1138.47|1139.37|1138.87|1137.72|1137.22|0
1676462700000|2023-02-15 12:05:00|1139.02|1138.52|1139.07|1138.57|1139.37|1138.87|1138.67|1138.17|302
1676463000000|2023-02-15 12:10:00|1139.02|1138.52|1138.97|1138.47|1139.22|1138.72|1138.72|1138.22|5
1676463300000|2023-02-15 12:15:00|1139.02|1138.52|1139.32|1138.82|1139.57|1139.07|1138.92|1138.42|4
1676463600000|2023-02-15 12:20:00|1139.37|1138.87|1138.97|1138.47|1139.37|1138.87|1138.72|1138.22|1
1676463900000|2023-02-15 12:25:00|1138.87|1138.37|1139.02|1138.52|1139.02|1138.52|1138.87|1138.37|0
1676464200000|2023-02-15 12:30:00|1138.97|1138.47|1139.17|1138.67|1139.57|1139.07|1138.97|1138.47|2
1676464500000|2023-02-15 12:35:00|1139.22|1138.72|1139.12|1138.62|1139.27|1138.77|1139.02|1138.52|0
1676464800000|2023-02-15 12:40:00|1139|1138.5|1139.45|1138.95|1139.85|1139.35|1139|1138.5|1
1676465100000|2023-02-15 12:45:00|1139.5|1139|1138.95|1138.45|1139.6|1139.1|1138.95|1138.45|0
1676465400000|2023-02-15 12:50:00|1138.9|1138.4|1138.4|1137.9|1139.05|1138.55|1138.4|1137.9|2
1676465700000|2023-02-15 12:55:00|1138.35|1137.85|1137.75|1137.25|1138.4|1137.9|1137.75|1137.25|0
1676466000000|2023-02-15 13:00:00|1137.7|1137.2|1137.5|1137|1137.75|1137.25|1137.4|1136.9|0
1676466300000|2023-02-15 13:05:00|1137.6|1137.1|1137|1136.5|1137.65|1137.15|1136.85|1136.35|5
1676466600000|2023-02-15 13:10:00|1137.05|1136.55|1137.05|1136.55|1137.65|1137.15|1136.85|1136.35|2
1676466900000|2023-02-15 13:15:00|1137.1|1136.6|1138.3|1137.8|1138.45|1137.95|1137.1|1136.6|0
1676467200000|2023-02-15 13:20:00|1138.25|1137.75|1137.45|1136.95|1138.25|1137.75|1137.35|1136.85|0
1676467500000|2023-02-15 13:25:00|1137.6|1137.1|1137.05|1136.55|1137.75|1137.25|1136.95|1136.45|0
1676467800000|2023-02-15 13:30:00|1137.1|1136.6|1136.5|1136|1137.25|1136.75|1135|1134.5|50
1676468100000|2023-02-15 13:35:00|1136.4|1135.9|1135.5|1135|1137.05|1136.55|1135.4|1134.9|1
1676468400000|2023-02-15 13:40:00|1135.55|1135.05|1135.95|1135.45|1136.35|1135.85|1135.15|1134.65|0
1676468700000|2023-02-15 13:45:00|1136.35|1135.85|1136.55|1136.05|1136.6|1136.1|1136.05|1135.55|10191
1676469000000|2023-02-15 13:50:00|1136.6|1136.1|1136.5|1136|1137|1136.5|1136.3|1135.8|10
1676469300000|2023-02-15 13:55:00|1136.55|1136.05|1136.3|1135.8|1136.75|1136.25|1136.1|1135.6|4
1676469600000|2023-02-15 14:00:00|1136.35|1135.85|1136.05|1135.55|1136.6|1136.1|1135.9|1135.4|3
1676469900000|2023-02-15 14:05:00|1136|1135.5|1136.35|1135.85|1136.4|1135.9|1135.85|1135.35|1
1676470200000|2023-02-15 14:10:00|1136.4|1135.9|1136.25|1135.75|1136.8|1136.3|1136.1|1135.6|0
1676470500000|2023-02-15 14:15:00|1136.2|1135.7|1135.5|1135|1136.35|1135.85|1135.45|1134.95|0
1676470800000|2023-02-15 14:20:00|1135.55|1135.05|1135.2|1134.7|1136|1135.5|1135.15|1134.65|812
1676471100000|2023-02-15 14:25:00|1135.15|1134.65|1135|1134.5|1135.15|1134.65|1134.65|1134.15|1
1676471400000|2023-02-15 14:30:00|1135.2|1134.7|1133.9|1133.4|1135.2|1134.7|1133.9|1133.4|0
1676471700000|2023-02-15 14:35:00|1133.7|1133.2|1133.7|1133.2|1133.8|1133.3|1132.45|1131.95|0
1676472000000|2023-02-15 14:40:00|1133.6|1133.1|1134.6|1134.1|1134.65|1134.15|1133|1132.5|51
1676472300000|2023-02-15 14:45:00|1134.55|1134.05|1133.85|1133.35|1134.85|1134.35|1133.85|1133.35|3
1676472600000|2023-02-15 14:50:00|1133.8|1133.3|1132.95|1132.45|1133.8|1133.3|1132.95|1132.45|1
1676472900000|2023-02-15 14:55:00|1132.9|1132.4|1132.75|1132.25|1132.9|1132.4|1132.6|1132.1|0
1676473200000|2023-02-15 15:00:00|1132.8|1132.3|1134.35|1133.85|1134.45|1133.95|1132.8|1132.3|33
1676473500000|2023-02-15 15:05:00|1134.65|1134.15|1133.85|1133.35|1134.65|1134.15|1133.7|1133.2|2
1676473800000|2023-02-15 15:10:00|1133.47|1132.97|1133.42|1132.92|1133.57|1133.07|1133.27|1132.77|2
1676474100000|2023-02-15 15:15:00|1133.47|1132.97|1134.67|1132.17|1134.67|1133.47|1133.47|1132.17|27
1676474400000|2023-02-15 15:20:00|1134.68|1132.18|1134.23|1131.73|1134.89|1132.39|1134.23|1131.73|0
1676474700000|2023-02-15 15:25:00|1134.02|1131.52|1134.45|1131.95|1134.67|1132.17|1134.02|1131.52|0
1676475000000|2023-02-15 15:30:00|1134.44|1131.94|1135.31|1132.81|1135.52|1133.02|1134.23|1131.73|0
1676475300000|2023-02-15 15:35:00|1135.51|1133.01|1135.5|1133|1135.72|1133.22|1134.88|1132.38|0
1676475600000|2023-02-15 15:40:00|1135.29|1132.79|1134.22|1131.72|1135.51|1133.01|1134.22|1131.72|0
1676475900000|2023-02-15 15:45:00|1134.23|1131.73|1134.23|1131.73|1134.45|1131.95|1133.81|1131.31|0
1676476200000|2023-02-15 15:50:00|1134.43|1131.93|1134.24|1131.74|1134.46|1131.96|1134.01|1131.51|0
1676476500000|2023-02-15 15:55:00|1134.45|1131.95|1133.82|1131.32|1134.67|1132.17|1133.82|1131.32|0
1676476800000|2023-02-15 16:00:00|1134.02|1131.52|1134.47|1131.97|1134.48|1131.98|1133.82|1131.32|0
1676477100000|2023-02-15 16:05:00|1134.68|1132.18|1135.11|1132.61|1135.54|1133.04|1134.47|1131.97|0
1676477400000|2023-02-15 16:10:00|1135.12|1132.62|1135.52|1133.02|1135.53|1133.03|1134.91|1132.41|0
1676477700000|2023-02-15 16:15:00|1135.53|1133.03|1135.52|1133.02|1135.95|1133.45|1135.3|1132.8|0
1676478000000|2023-02-15 16:20:00|1135.51|1133.01|1135.72|1133.22|1135.93|1133.43|1135.3|1132.8|0
1676478300000|2023-02-15 16:25:00|1135.73|1133.23|1136.37|1133.87|1136.58|1134.08|1135.71|1133.21|0
1676478600000|2023-02-15 16:30:00|1136.47|1133.97|1135.72|1133.22|1136.58|1134.08|1135.72|1133.22|0
1676478900000|2023-02-15 16:35:00|1135.52|1133.02|1135.74|1133.24|1136.15|1133.65|1135.51|1133.01|0
1676479200000|2023-02-15 16:40:00|1135.75|1133.25|1136.59|1134.09|1136.8|1134.3|1135.74|1133.24|0
1676479500000|2023-02-15 16:45:00|1136.6|1134.1|1137.43|1134.93|1137.64|1135.14|1136.6|1134.1|0
1676479800000|2023-02-15 16:50:00|1137.64|1135.14|1137.22|1134.72|1137.64|1135.14|1137.21|1134.71|0
1676480100000|2023-02-15 16:55:00|1137.42|1134.92|1136.99|1134.49|1137.64|1135.14|1136.99|1134.49|0
1676480400000|2023-02-15 17:00:00|1137|1134.5|1136.77|1134.27|1137|1134.5|1136.77|1134.27|0
1676480700000|2023-02-15 17:05:00|1136.78|1134.28|1136.33|1133.83|1136.78|1134.28|1135.69|1133.19|0
1676481000000|2023-02-15 17:10:00|1136.12|1133.62|1136.12|1133.62|1136.55|1134.05|1136.11|1133.61|0
1676481300000|2023-02-15 17:15:00|1136.11|1133.61|1136.12|1133.62|1136.13|1133.63|1135.9|1133.4|0
1676481600000|2023-02-15 17:20:00|1136.11|1133.61|1135.7|1133.2|1136.12|1133.62|1135.69|1133.19|0
1676481900000|2023-02-15 17:25:00|1135.69|1133.19|1135.48|1132.98|1136.12|1133.62|1135.47|1132.97|0
1676482200000|2023-02-15 17:30:00|1135.47|1132.97|1135.91|1133.41|1135.91|1133.41|1135.47|1132.97|0
1676482500000|2023-02-15 17:35:00|1135.92|1133.42|1135.7|1133.2|1136.34|1133.84|1135.26|1132.76|0
1676482800000|2023-02-15 17:40:00|1135.69|1133.19|1136.34|1133.84|1136.34|1133.84|1135.69|1133.19|0
1676483100000|2023-02-15 17:45:00|1136.33|1133.83|1136.34|1133.84|1136.55|1134.05|1136.12|1133.62|0
1676483400000|2023-02-15 17:50:00|1136.33|1133.83|1136.96|1134.46|1136.97|1134.47|1136.33|1133.83|0
1676483700000|2023-02-15 17:55:00|1136.97|1134.47|1136.74|1134.24|1136.97|1134.47|1136.53|1134.03|0
1676484000000|2023-02-15 18:00:00|1136.75|1134.25|1136.74|1134.24|1137.17|1134.67|1136.74|1134.24|0
1676484300000|2023-02-15 18:05:00|1136.73|1134.23|1137.37|1134.87|1137.37|1134.87|1136.31|1133.81|0
1676484600000|2023-02-15 18:10:00|1137.38|1134.88|1137.59|1135.09|1137.8|1135.3|1137.37|1134.87|0
1676484900000|2023-02-15 18:15:00|1137.8|1135.3|1137.8|1135.3|1137.81|1135.31|1137.37|1134.87|0
1676485200000|2023-02-15 18:20:00|1137.81|1135.31|1137.81|1135.31|1138.02|1135.52|1137.8|1135.3|0
1676485500000|2023-02-15 18:25:00|1138.02|1135.52|1137.82|1135.32|1138.03|1135.53|1137.81|1135.31|0
1676485800000|2023-02-15 18:30:00|1138.03|1135.53|1138.02|1135.52|1138.03|1135.53|1137.6|1135.1|0
1676486100000|2023-02-15 18:35:00|1138.03|1135.53|1137.82|1135.32|1138.03|1135.53|1137.61|1135.11|0
1676486400000|2023-02-15 18:40:00|1138.03|1135.53|1138.25|1135.75|1138.46|1135.96|1137.82|1135.32|0
1676486700000|2023-02-15 18:45:00|1138.26|1135.76|1138.26|1135.76|1138.47|1135.97|1138.25|1135.75|0
1676487000000|2023-02-15 18:50:00|1138.25|1135.75|1138.27|1135.77|1138.47|1135.97|1137.83|1135.33|0
1676487300000|2023-02-15 18:55:00|1138.26|1135.76|1138.27|1135.77|1138.27|1135.77|1138.26|1135.76|0
1676487600000|2023-02-15 19:00:00|1138.48|1135.98|1138.26|1135.76|1138.48|1135.98|1138.05|1135.55|0
1676487900000|2023-02-15 19:05:00|1138.27|1135.77|1138.69|1136.19|1138.91|1136.41|1138.26|1135.76|0
1676488200000|2023-02-15 19:10:00|1138.7|1136.2|1139.12|1136.62|1139.12|1136.62|1138.69|1136.19|0
1676488500000|2023-02-15 19:15:00|1139.33|1136.83|1138.48|1135.98|1139.33|1136.83|1138.48|1135.98|0
1676488800000|2023-02-15 19:20:00|1138.49|1135.99|1138.48|1135.98|1138.7|1136.2|1138.48|1135.98|0
1676489100000|2023-02-15 19:25:00|1138.27|1135.77|1138.69|1136.19|1138.69|1136.19|1138.26|1135.76|0
1676489400000|2023-02-15 19:30:00|1138.7|1136.2|1138.69|1136.19|1138.91|1136.41|1138.48|1135.98|0
1676489700000|2023-02-15 19:35:00|1138.7|1136.2|1138.7|1136.2|1138.9|1136.4|1138.48|1135.98|0
1676490000000|2023-02-15 19:40:00|1138.69|1136.19|1139.11|1136.61|1139.12|1136.62|1138.48|1135.98|0
1676490300000|2023-02-15 19:45:00|1139.12|1136.62|1138.89|1136.39|1139.33|1136.83|1138.89|1136.39|0
1676490600000|2023-02-15 19:50:00|1138.9|1136.4|1138.46|1135.96|1139.1|1136.6|1138.45|1135.95|0
1676490900000|2023-02-15 19:55:00|1138.66|1136.16|1137.82|1135.32|1138.67|1136.17|1137.82|1135.32|0
1676491200000|2023-02-15 20:00:00|1138.03|1135.53|1138.46|1135.96|1138.46|1135.96|1137.82|1135.32|0
1676491500000|2023-02-15 20:05:00|1138.56|1136.06|1138.88|1136.38|1138.89|1136.39|1138.46|1135.96|0
1676491800000|2023-02-15 20:10:00|1138.68|1136.18|1138.46|1135.96|1138.89|1136.39|1138.46|1135.96|0
1676492100000|2023-02-15 20:15:00|1138.47|1135.97|1138.25|1135.75|1138.47|1135.97|1138.24|1135.74|0
1676492400000|2023-02-15 20:20:00|1138.46|1135.96|1138.04|1135.54|1138.47|1135.97|1138.03|1135.53|0
1676492700000|2023-02-15 20:25:00|1138.03|1135.53|1138.46|1135.96|1138.67|1136.17|1138.03|1135.53|0
1676493000000|2023-02-15 20:30:00|1138.47|1135.97|1139.1|1136.6|1139.1|1136.6|1138.46|1135.96|0
1676493300000|2023-02-15 20:35:00|1139.09|1136.59|1139.1|1136.6|1139.31|1136.81|1138.88|1136.38|0
1676493600000|2023-02-15 20:40:00|1139.3|1136.8|1138.68|1136.18|1139.31|1136.81|1138.68|1136.18|0
1676493900000|2023-02-15 20:45:00|1138.88|1136.38|1139.11|1136.61|1139.11|1136.61|1138.88|1136.38|0
1676494200000|2023-02-15 20:50:00|1139.32|1136.82|1139.1|1136.6|1139.54|1137.04|1138.88|1136.38|0
1676494500000|2023-02-15 20:55:00|1138.89|1136.39|1139.97|1137.47|1139.97|1137.47|1138.89|1136.39|0
1676494800000|2023-02-15 21:00:00|1140.03|1137.53|1139.99|1137.49|1140.18|1137.68|1139.72|1137.22|0
1676495100000|2023-02-15 21:05:00|1140.03|1137.53|1140.31|1137.81|1140.54|1138.04|1139.91|1137.41|0
1676495400000|2023-02-15 21:10:00|1140.27|1137.77|1140.22|1137.72|1140.37|1137.87|1140.08|1137.58|0
1676495700000|2023-02-15 21:15:00|1140.23|1137.73|1140.14|1137.64|1140.41|1137.91|1140.14|1137.64|0
1676496000000|2023-02-15 21:20:00|1140.18|1137.68|1140.22|1137.72|1140.22|1137.72|1139.95|1137.45|0
1676496300000|2023-02-15 21:25:00|1140.23|1137.73|1140.08|1137.58|1140.37|1137.87|1140.03|1137.53|0
1676496600000|2023-02-15 21:30:00|1140.14|1137.64|1140.31|1137.81|1140.37|1137.87|1140.14|1137.64|0
1676496900000|2023-02-15 21:35:00|1140.37|1137.87|1140.22|1137.72|1140.41|1137.91|1140.22|1137.72|0
1676497200000|2023-02-15 21:40:00|1140.23|1137.73|1140.22|1137.72|1140.31|1137.81|1140.18|1137.68|0
1676497500000|2023-02-15 21:45:00|1140.2|1137.7|1140.08|1137.58|1140.22|1137.72|1140.03|1137.53|0
1676497800000|2023-02-15 21:50:00|1140.06|1137.56|1140.03|1137.53|1140.22|1137.72|1139.99|1137.49|0
1676498100000|2023-02-15 21:55:00|1140.04|1137.54|1140.2|1137.7|1140.25|1137.75|1140.03|1137.53|0
1676498400000|2023-02-15 22:00:00|1140.22|1137.72|1140.2|1137.7|1140.25|1137.75|1140.2|1137.7|0
1676498700000|2023-02-15 22:05:00|1140.18|1137.68|1140.18|1137.68|1140.22|1137.72|1140.16|1137.66|0
1676499000000|2023-02-15 22:10:00|1140.16|1137.66|1140.12|1137.62|1140.18|1137.68|1140.12|1137.62|0
1676499300000|2023-02-15 22:15:00|1140.08|1137.58|1140.03|1137.53|1140.12|1137.62|1139.93|1137.43|0
1676499600000|2023-02-15 22:20:00|1139.91|1137.41|1139.95|1137.45|1140.05|1137.55|1139.91|1137.41|0
1676499900000|2023-02-15 22:25:00|1139.91|1137.41|1139.97|1137.47|1139.99|1137.49|1139.82|1137.32|0
1676500200000|2023-02-15 22:30:00|1140.01|1137.51|1139.97|1137.47|1140.01|1137.51|1139.93|1137.43|0
1676500500000|2023-02-15 22:35:00|1139.93|1137.43|1139.97|1137.47|1139.99|1137.49|1139.93|1137.43|0
1676500800000|2023-02-15 22:40:00|1139.99|1137.49|1140.17|1137.67|1140.24|1137.74|1139.99|1137.49|0
1676501100000|2023-02-15 22:45:00|1140.15|1137.65|1140.15|1137.65|1140.15|1137.65|1140.13|1137.63|0
1676501400000|2023-02-15 22:50:00|1140.13|1137.63|1140.17|1137.67|1140.2|1137.7|1140.13|1137.63|0
1676501700000|2023-02-15 22:55:00|1140.15|1137.65|1140.2|1137.7|1140.24|1137.74|1140.15|1137.65|0
1676502000000|2023-02-15 23:00:00|1140.19|1137.69|1139.82|1137.32|1140.26|1137.76|1139.77|1137.27|0
1676502300000|2023-02-15 23:05:00|1139.88|1137.38|1139.82|1137.32|1139.88|1137.38|1139.69|1137.19|0
1676502600000|2023-02-15 23:10:00|1139.88|1137.38|1139.73|1137.23|1139.92|1137.42|1139.69|1137.19|0
1676502900000|2023-02-15 23:15:00|1139.77|1137.27|1139.73|1137.23|1139.88|1137.38|1139.73|1137.23|0
1676503200000|2023-02-15 23:20:00|1139.69|1137.19|1139.92|1137.42|1139.96|1137.46|1139.69|1137.19|0
1676503500000|2023-02-15 23:25:00|1140.01|1137.51|1140.24|1137.74|1140.28|1137.78|1140.01|1137.51|0
1676503800000|2023-02-15 23:30:00|1140.28|1137.78|1140.2|1137.7|1140.34|1137.84|1140.2|1137.7|0
1676504100000|2023-02-15 23:35:00|1140.24|1137.74|1140.2|1137.7|1140.24|1137.74|1140.2|1137.7|0
1676504400000|2023-02-15 23:40:00|1140.24|1137.74|1140.43|1137.93|1140.43|1137.93|1140.15|1137.65|0
1676504700000|2023-02-15 23:45:00|1140.39|1137.89|1140.24|1137.74|1140.39|1137.89|1140.05|1137.55|0
1676505000000|2023-02-15 23:50:00|1140.2|1137.7|1140.43|1137.93|1140.43|1137.93|1140.2|1137.7|0
1676505300000|2023-02-15 23:55:00|1140.39|1137.89|1140.24|1137.74|1140.39|1137.89|1140.24|1137.74|0
1676505600000|2023-02-16 00:00:00|1140.28|1137.78|1140.43|1137.93|1140.43|1137.93|1140.28|1137.78|0
1676505900000|2023-02-16 00:05:00|1140.51|1138.01|1141.04|1138.54|1141.17|1138.67|1140.47|1137.97|0
1676506200000|2023-02-16 00:10:00|1140.98|1138.48|1140.57|1138.07|1140.98|1138.48|1140.53|1138.03|0
1676506500000|2023-02-16 00:15:00|1140.63|1138.13|1140.4|1137.9|1140.82|1138.32|1139.99|1137.49|0
1676506800000|2023-02-16 00:20:00|1140.19|1137.69|1140.61|1138.11|1140.61|1138.11|1140.19|1137.69|0
1676507100000|2023-02-16 00:25:00|1140.5|1138|1140.19|1137.69|1140.61|1138.11|1140.19|1137.69|0
1676507400000|2023-02-16 00:30:00|1140.2|1137.7|1140.19|1137.69|1140.4|1137.9|1139.98|1137.48|0
1676507700000|2023-02-16 00:35:00|1139.98|1137.48|1139.77|1137.27|1140.19|1137.69|1139.77|1137.27|0
1676508000000|2023-02-16 00:40:00|1139.78|1137.28|1139.36|1136.86|1139.78|1137.28|1139.36|1136.86|0
1676508300000|2023-02-16 00:45:00|1139.56|1137.06|1139.88|1137.38|1139.98|1137.48|1139.56|1137.06|0
1676508600000|2023-02-16 00:50:00|1139.98|1137.48|1140.09|1137.59|1140.2|1137.7|1139.98|1137.48|0
1676508900000|2023-02-16 00:55:00|1140.2|1137.7|1140.3|1137.8|1140.41|1137.91|1140.2|1137.7|0
1676509200000|2023-02-16 01:00:00|1140.2|1137.7|1140.41|1137.91|1140.62|1138.12|1139.78|1137.28|0
1676509500000|2023-02-16 01:05:00|1140.62|1138.12|1140.62|1138.12|1140.83|1138.33|1140.41|1137.91|0
1676509800000|2023-02-16 01:10:00|1140.63|1138.13|1140.83|1138.33|1141.04|1138.54|1140.62|1138.12|0
1676510100000|2023-02-16 01:15:00|1140.63|1138.13|1140.83|1138.33|1141.04|1138.54|1140.62|1138.12|0
1676510400000|2023-02-16 01:20:00|1140.62|1138.12|1140.62|1138.12|1140.62|1138.12|1140.42|1137.92|0
1676510700000|2023-02-16 01:25:00|1140.42|1137.92|1140.42|1137.92|1140.63|1138.13|1140.21|1137.71|0
1676511000000|2023-02-16 01:30:00|1140.32|1137.82|1140.42|1137.92|1140.84|1138.34|1140.21|1137.71|0
1676511300000|2023-02-16 01:35:00|1140.41|1137.91|1140.84|1138.34|1140.84|1138.34|1140.41|1137.91|0
1676511600000|2023-02-16 01:40:00|1141.04|1138.54|1140.63|1138.13|1141.05|1138.55|1140.63|1138.13|0
1676511900000|2023-02-16 01:45:00|1140.83|1138.33|1141.05|1138.55|1141.05|1138.55|1140.63|1138.13|0
1676512200000|2023-02-16 01:50:00|1141.04|1138.54|1140.83|1138.33|1141.05|1138.55|1140.83|1138.33|0
1676512500000|2023-02-16 01:55:00|1140.84|1138.34|1140.63|1138.13|1140.84|1138.34|1140.63|1138.13|0
1676512800000|2023-02-16 02:00:00|1140.42|1137.92|1141.04|1138.54|1141.25|1138.75|1140.42|1137.92|0
1676513100000|2023-02-16 02:05:00|1141.05|1138.55|1141.25|1138.75|1141.25|1138.75|1140.63|1138.13|0
1676513400000|2023-02-16 02:10:00|1141.04|1138.54|1141.25|1138.75|1141.25|1138.75|1140.83|1138.33|0
1676513700000|2023-02-16 02:15:00|1141.26|1138.76|1141.25|1138.75|1141.46|1138.96|1141.04|1138.54|0
1676514000000|2023-02-16 02:20:00|1141.05|1138.55|1141.25|1138.75|1141.25|1138.75|1141.04|1138.54|0
1676514300000|2023-02-16 02:25:00|1141.05|1138.55|1141.05|1138.55|1141.25|1138.75|1141.04|1138.54|0
1676514600000|2023-02-16 02:30:00|1141.04|1138.54|1141.26|1138.76|1141.26|1138.76|1141.04|1138.54|0
1676514900000|2023-02-16 02:35:00|1141.25|1138.75|1141.04|1138.54|1141.46|1138.96|1141.04|1138.54|0
1676515200000|2023-02-16 02:40:00|1141.25|1138.75|1141.04|1138.54|1141.25|1138.75|1141.04|1138.54|0
1676515500000|2023-02-16 02:45:00|1141.25|1138.75|1141.04|1138.54|1141.25|1138.75|1141.04|1138.54|0
1676515800000|2023-02-16 02:50:00|1140.83|1138.33|1140.83|1138.33|1140.93|1138.43|1140.83|1138.33|0
1676516100000|2023-02-16 02:55:00|1140.84|1138.34|1141.05|1138.55|1141.26|1138.76|1140.83|1138.33|0
1676516400000|2023-02-16 03:00:00|1141.26|1138.76|1141.05|1138.55|1141.26|1138.76|1141.05|1138.55|0
1676516700000|2023-02-16 03:05:00|1140.84|1138.34|1140.63|1138.13|1140.84|1138.34|1140.63|1138.13|0
1676517000000|2023-02-16 03:10:00|1140.83|1138.33|1140.83|1138.33|1141.04|1138.54|1140.83|1138.33|0
1676517300000|2023-02-16 03:15:00|1140.73|1138.23|1140.83|1138.33|1140.83|1138.33|1140.62|1138.12|0
1676517600000|2023-02-16 03:20:00|1140.63|1138.13|1140.83|1138.33|1140.83|1138.33|1140.62|1138.12|0
1676517900000|2023-02-16 03:25:00|1140.62|1138.12|1140.62|1138.12|1140.83|1138.33|1140.62|1138.12|0
1676518200000|2023-02-16 03:30:00|1140.83|1138.33|1140.72|1138.22|1140.83|1138.33|1140.62|1138.12|0
1676518500000|2023-02-16 03:35:00|1140.62|1138.12|1140.62|1138.12|1140.83|1138.33|1140.62|1138.12|0
1676518800000|2023-02-16 03:40:00|1140.63|1138.13|1140.62|1138.12|1140.83|1138.33|1140.62|1138.12|0
1676519100000|2023-02-16 03:45:00|1140.73|1138.23|1140.83|1138.33|1140.83|1138.33|1140.63|1138.13|0
1676519400000|2023-02-16 03:50:00|1140.73|1138.23|1140.83|1138.33|1140.83|1138.33|1140.62|1138.12|0
1676519700000|2023-02-16 03:55:00|1141.03|1138.53|1141.03|1138.53|1141.24|1138.74|1141.03|1138.53|0
1676520000000|2023-02-16 04:00:00|1140.83|1138.33|1140.93|1138.43|1141.04|1138.54|1140.83|1138.33|0
1676520300000|2023-02-16 04:05:00|1141.03|1138.53|1141.04|1138.54|1141.04|1138.54|1140.83|1138.33|0
1676520600000|2023-02-16 04:10:00|1140.93|1138.43|1141.03|1138.53|1141.04|1138.54|1140.83|1138.33|0
1676520900000|2023-02-16 04:15:00|1140.93|1138.43|1141.03|1138.53|1141.03|1138.53|1140.83|1138.33|0
1676521200000|2023-02-16 04:20:00|1140.83|1138.33|1141.03|1138.53|1141.04|1138.54|1140.83|1138.33|0
1676521500000|2023-02-16 04:25:00|1140.83|1138.33|1141.04|1138.54|1141.04|1138.54|1140.83|1138.33|0
1676521800000|2023-02-16 04:30:00|1140.94|1138.44|1140.83|1138.33|1141.04|1138.54|1140.83|1138.33|0
1676522400000|2023-02-16 04:40:00|1140.73|1138.23|1140.83|1138.33|1140.83|1138.33|1140.73|1138.23|0
1676523000000|2023-02-16 04:50:00|1140.84|1138.34|1141.04|1138.54|1141.04|1138.54|1140.83|1138.33|0
1676523300000|2023-02-16 04:55:00|1140.84|1138.34|1140.94|1138.44|1141.04|1138.54|1140.83|1138.33|0
1676523600000|2023-02-16 05:00:00|1141.04|1138.54|1140.73|1138.23|1141.04|1138.54|1140.73|1138.23|0
1676523900000|2023-02-16 05:05:00|1140.83|1138.33|1140.83|1138.33|1140.83|1138.33|1140.63|1138.13|0
1676524200000|2023-02-16 05:10:00|1140.73|1138.23|1140.42|1137.92|1140.73|1138.23|1140.42|1137.92|0
1676524800000|2023-02-16 05:20:00|1140.41|1137.91|1140.42|1137.92|1140.42|1137.92|1140.41|1137.91|0
1676525100000|2023-02-16 05:25:00|1140.41|1137.91|1140.42|1137.92|1140.42|1137.92|1140.41|1137.91|0
1676525400000|2023-02-16 05:30:00|1140.31|1137.81|1140.2|1137.7|1140.41|1137.91|1140.2|1137.7|0
1676525700000|2023-02-16 05:35:00|1140.21|1137.71|1140.21|1137.71|1140.21|1137.71|1140.2|1137.7|0
1676526000000|2023-02-16 05:40:00|1140.31|1137.81|1140.21|1137.71|1140.42|1137.92|1140.21|1137.71|0
1676526600000|2023-02-16 05:50:00|1140.41|1137.91|1140.21|1137.71|1140.42|1137.92|1140.21|1137.71|0
1676526900000|2023-02-16 05:55:00|1140|1137.5|1140.21|1137.71|1140.21|1137.71|1140|1137.5|0
1676527200000|2023-02-16 06:00:00|1140|1137.5|1140|1137.5|1140.21|1137.71|1140|1137.5|0
1676527500000|2023-02-16 06:05:00|1139.9|1137.4|1141|1138.5|1141|1138.5|1139.79|1137.29|0
1676527800000|2023-02-16 06:10:00|1140.89|1138.39|1140.79|1138.29|1141|1138.5|1140.78|1138.28|0
1676528100000|2023-02-16 06:15:00|1140.78|1138.28|1140.79|1138.29|1141|1138.5|1140.78|1138.28|0
1676528400000|2023-02-16 06:20:00|1141|1138.5|1141.1|1138.6|1141.21|1138.71|1141|1138.5|0
1676528700000|2023-02-16 06:25:00|1141|1138.5|1140.99|1138.49|1141.41|1138.91|1140.89|1138.39|0
1676529000000|2023-02-16 06:30:00|1140.79|1138.29|1140.37|1137.87|1140.99|1138.49|1140.37|1137.87|0
1676529300000|2023-02-16 06:35:00|1140.38|1137.88|1139.75|1137.25|1140.38|1137.88|1139.75|1137.25|0
1676529600000|2023-02-16 06:40:00|1139.85|1137.35|1140.27|1137.77|1140.37|1137.87|1139.65|1137.15|0
1676529900000|2023-02-16 06:45:00|1140.17|1137.67|1142|1139.5|1142.2|1139.7|1140.17|1137.67|0
1676530200000|2023-02-16 06:50:00|1142.2|1139.7|1141.99|1139.49|1142.2|1139.7|1141.99|1139.49|0
1676530500000|2023-02-16 06:55:00|1141.89|1139.39|1140.78|1138.28|1141.99|1139.49|1140.78|1138.28|0
1676530800000|2023-02-16 07:00:00|1140.58|1138.08|1141.6|1139.1|1141.6|1139.1|1140.57|1138.07|0
1676531100000|2023-02-16 07:05:00|1141.7|1139.2|1141.8|1139.3|1142.01|1139.51|1141.49|1138.99|0
1676531400000|2023-02-16 07:10:00|1141.81|1139.31|1142.81|1140.31|1142.81|1140.31|1141.6|1139.1|0
1676531700000|2023-02-16 07:15:00|1142.8|1140.3|1142.61|1140.11|1142.82|1140.32|1142.41|1139.91|0
1676532000000|2023-02-16 07:20:00|1142.62|1140.12|1143.24|1140.74|1143.45|1140.95|1142.62|1140.12|0
1676532300000|2023-02-16 07:25:00|1143.04|1140.54|1142.83|1140.33|1143.24|1140.74|1142.82|1140.32|0
1676532600000|2023-02-16 07:30:00|1142.82|1140.32|1142.83|1140.33|1142.83|1140.33|1142.41|1139.91|0
1676532900000|2023-02-16 07:35:00|1142.82|1140.32|1142.84|1140.34|1142.84|1140.34|1142.62|1140.12|0
1676533200000|2023-02-16 07:40:00|1142.83|1140.33|1142.83|1140.33|1142.84|1140.34|1142.83|1140.33|0
1676533500000|2023-02-16 07:45:00|1142.63|1140.13|1142.84|1140.34|1143.04|1140.54|1142.62|1140.12|0
1676533800000|2023-02-16 07:50:00|1143.04|1140.54|1142.84|1140.34|1143.04|1140.54|1142.63|1140.13|0
1676534100000|2023-02-16 07:55:00|1142.63|1140.13|1142.42|1139.92|1142.84|1140.34|1142.22|1139.72|0
1676534400000|2023-02-16 08:00:00|1142.63|1140.13|1143.44|1140.94|1144.5|1142|1142.42|1139.92|10
1676534700000|2023-02-16 08:05:00|1139.77|1139.27|1139.27|1138.77|1140.97|1140.47|1138.97|1138.47|0
1676535000000|2023-02-16 08:10:00|1139.37|1138.87|1141.87|1141.37|1142.37|1141.87|1139.22|1138.72|0
1676535300000|2023-02-16 08:15:00|1141.77|1141.27|1139.37|1138.87|1142.62|1142.12|1139.37|1138.87|0
1676535600000|2023-02-16 08:20:00|1139.42|1138.92|1137.07|1136.57|1139.67|1139.17|1137.07|1136.57|0
1676535900000|2023-02-16 08:25:00|1137.27|1136.77|1138.42|1137.92|1138.82|1138.32|1137.07|1136.57|0
1676536200000|2023-02-16 08:30:00|1138.32|1137.82|1137.52|1137.02|1138.77|1138.27|1136.62|1136.12|0
1676536500000|2023-02-16 08:35:00|1137.47|1136.97|1138.37|1137.87|1138.42|1137.92|1136.87|1136.37|0
1676536800000|2023-02-16 08:40:00|1138.32|1137.82|1138.52|1138.02|1139.12|1138.62|1138.17|1137.67|0
1676537100000|2023-02-16 08:45:00|1138.62|1138.12|1139.82|1139.32|1140.12|1139.62|1138.52|1138.02|0
1676537400000|2023-02-16 08:50:00|1139.77|1139.27|1139.72|1139.22|1140.57|1140.07|1139.47|1138.97|0
1676537700000|2023-02-16 08:55:00|1139.77|1139.27|1139.82|1139.32|1139.82|1139.32|1139.77|1139.27|0
1676538000000|2023-02-16 09:00:00|1138.12|1137.62|1137.72|1137.22|1138.37|1137.87|1137.42|1136.92|0
1676538300000|2023-02-16 09:05:00|1137.57|1137.07|1136.77|1136.27|1137.77|1137.27|1136.32|1135.82|0
1676538600000|2023-02-16 09:10:00|1136.92|1136.42|1136.82|1136.32|1137.52|1137.02|1136.62|1136.12|0
1676538900000|2023-02-16 09:15:00|1136.77|1136.27|1137.22|1136.72|1137.32|1136.82|1136.42|1135.92|0
1676539200000|2023-02-16 09:20:00|1137.27|1136.77|1137.72|1137.22|1137.82|1137.32|1137.02|1136.52|0
1676539500000|2023-02-16 09:25:00|1137.77|1137.27|1137.32|1136.82|1138.07|1137.57|1137.32|1136.82|0
1676539800000|2023-02-16 09:30:00|1137.22|1136.72|1137.82|1137.32|1137.97|1137.47|1137.07|1136.57|0
1676540100000|2023-02-16 09:35:00|1137.87|1137.37|1137.82|1137.32|1138.17|1137.67|1137.37|1136.87|0
1676540400000|2023-02-16 09:40:00|1137.92|1137.42|1137.37|1136.87|1138.12|1137.62|1137.17|1136.67|0
1676540700000|2023-02-16 09:45:00|1137.42|1136.92|1138.67|1138.17|1138.72|1138.22|1137.22|1136.72|0
1676541000000|2023-02-16 09:50:00|1138.72|1138.22|1138.17|1137.67|1139.02|1138.52|1137.92|1137.42|0
1676541300000|2023-02-16 09:55:00|1138.27|1137.77|1136.92|1136.42|1138.42|1137.92|1136.92|1136.42|0
1676541600000|2023-02-16 10:00:00|1137.02|1136.52|1137.02|1136.52|1137.02|1136.52|1136.27|1135.77|0
1676541900000|2023-02-16 10:05:00|1137.07|1136.57|1136.97|1136.47|1137.27|1136.77|1136.42|1135.92|130
1676542200000|2023-02-16 10:10:00|1137.02|1136.52|1137.27|1136.77|1137.72|1137.22|1136.97|1136.47|0
1676542500000|2023-02-16 10:15:00|1137.32|1136.82|1137.77|1137.27|1137.82|1137.32|1136.72|1136.22|0
1676542800000|2023-02-16 10:20:00|1137.82|1137.32|1138.17|1137.67|1138.22|1137.72|1137.47|1136.97|0
1676543100000|2023-02-16 10:25:00|1138.22|1137.72|1138.32|1137.82|1138.37|1137.87|1137.92|1137.42|0
1676543400000|2023-02-16 10:30:00|1138.37|1137.87|1138.47|1137.97|1138.47|1137.97|1137.92|1137.42|0
1676543700000|2023-02-16 10:35:00|1138.42|1137.92|1137.47|1136.97|1138.42|1137.92|1137.42|1136.92|32
1676544000000|2023-02-16 10:40:00|1137.42|1136.92|1138.37|1137.87|1138.37|1137.87|1137.12|1136.62|0
1676544300000|2023-02-16 10:45:00|1138.32|1137.82|1138.52|1138.02|1138.72|1138.22|1138.32|1137.82|0
1676544600000|2023-02-16 10:50:00|1138.62|1138.12|1138.32|1137.82|1138.72|1138.22|1138.32|1137.82|0
1676544900000|2023-02-16 10:55:00|1138.27|1137.77|1138.17|1137.67|1138.32|1137.82|1137.82|1137.32|12
1676545200000|2023-02-16 11:00:00|1138.22|1137.72|1138.57|1138.07|1139.02|1138.52|1138.22|1137.72|12
1676545500000|2023-02-16 11:05:00|1138.52|1138.02|1138.52|1138.02|1138.52|1138.02|1137.92|1137.42|12
1676545800000|2023-02-16 11:10:00|1138.82|1138.32|1138.82|1138.32|1139.22|1138.72|1138.17|1137.67|12
1676546100000|2023-02-16 11:15:00|1138.72|1138.22|1139.07|1138.57|1139.12|1138.62|1138.47|1137.97|12
1676546400000|2023-02-16 11:20:00|1139.02|1138.52|1139.62|1139.12|1139.87|1139.37|1139.02|1138.52|12
1676546700000|2023-02-16 11:25:00|1139.57|1139.07|1139.45|1138.95|1139.57|1139.07|1138.97|1138.47|37
1676547000000|2023-02-16 11:30:00|1139.75|1139.25|1140.15|1139.65|1140.15|1139.65|1139.6|1139.1|8
1676547300000|2023-02-16 11:35:00|1140.05|1139.55|1139.85|1139.35|1140.05|1139.55|1139.8|1139.3|0
1676547600000|2023-02-16 11:40:00|1139.8|1139.3|1140.15|1139.65|1140.15|1139.65|1139.7|1139.2|38
1676547900000|2023-02-16 11:45:00|1140.2|1139.7|1140.95|1140.45|1140.95|1140.45|1140.2|1139.7|0
1676548200000|2023-02-16 11:50:00|1140.8|1140.3|1141.3|1140.8|1141.35|1140.85|1140.75|1140.25|0
1676548500000|2023-02-16 11:55:00|1141.35|1140.85|1140.95|1140.45|1141.35|1140.85|1140.9|1140.4|0
1676548800000|2023-02-16 12:00:00|1140.85|1140.35|1140.6|1140.1|1140.85|1140.35|1140.6|1140.1|0
1676549100000|2023-02-16 12:05:00|1140.55|1140.05|1139.95|1139.45|1140.55|1140.05|1139.95|1139.45|0
1676549400000|2023-02-16 12:10:00|1139.9|1139.4|1140.1|1139.6|1140.25|1139.75|1139.8|1139.3|0
1676549700000|2023-02-16 12:15:00|1140.15|1139.65|1139.7|1139.2|1140.45|1139.95|1139.7|1139.2|28
1676550000000|2023-02-16 12:20:00|1139.8|1139.3|1139.95|1139.45|1140.05|1139.55|1139.8|1139.3|108
1676550300000|2023-02-16 12:25:00|1140.05|1139.55|1140.15|1139.65|1140.2|1139.7|1140.05|1139.55|0
1676550600000|2023-02-16 12:30:00|1140.3|1139.8|1140.55|1140.05|1140.7|1140.2|1139.9|1139.4|0
1676550900000|2023-02-16 12:35:00|1140.45|1139.95|1140.1|1139.6|1140.45|1139.95|1139.8|1139.3|0
1676551200000|2023-02-16 12:40:00|1140.32|1139.82|1140.47|1139.97|1140.77|1140.27|1140.32|1139.82|0
1676551500000|2023-02-16 12:45:00|1140.52|1140.02|1140.17|1139.67|1140.67|1140.17|1140.17|1139.67|0
1676551800000|2023-02-16 12:50:00|1140.12|1139.62|1140.42|1139.92|1140.42|1139.92|1140.12|1139.62|0
1676552100000|2023-02-16 12:55:00|1140.37|1139.87|1140.92|1140.42|1140.92|1140.42|1140.37|1139.87|0
1676552400000|2023-02-16 13:00:00|1140.87|1140.37|1142.17|1141.67|1142.42|1141.92|1140.87|1140.37|1
1676552700000|2023-02-16 13:05:00|1142.12|1141.62|1142.22|1141.72|1142.22|1141.72|1141.57|1141.07|228
1676553000000|2023-02-16 13:10:00|1142.27|1141.77|1142.12|1141.62|1142.52|1142.02|1142.02|1141.52|0
1676553300000|2023-02-16 13:15:00|1142.17|1141.67|1141.67|1141.17|1142.17|1141.67|1141.57|1141.07|300
1676553600000|2023-02-16 13:20:00|1141.62|1141.12|1141.52|1141.02|1141.82|1141.32|1141.22|1140.72|0
1676553900000|2023-02-16 13:25:00|1141.47|1140.97|1140.17|1139.67|1141.47|1140.97|1140.17|1139.67|300
1676554200000|2023-02-16 13:30:00|1140.27|1139.77|1139.32|1138.82|1140.27|1139.77|1138.37|1137.87|340
1676554500000|2023-02-16 13:35:00|1139.37|1138.87|1139.27|1138.77|1139.47|1138.97|1138.92|1138.42|0
1676554800000|2023-02-16 13:40:00|1139.22|1138.72|1138.67|1138.17|1139.27|1138.77|1137.82|1137.32|300
1676555100000|2023-02-16 13:45:00|1138.72|1138.22|1137.12|1136.62|1138.72|1138.22|1136.67|1136.17|11
1676555400000|2023-02-16 13:50:00|1137.17|1136.67|1137.67|1137.17|1137.77|1137.27|1136.72|1136.22|447
1676555700000|2023-02-16 13:55:00|1137.62|1137.12|1137.12|1136.62|1137.62|1137.12|1137.02|1136.52|0
1676556000000|2023-02-16 14:00:00|1137.07|1136.57|1136.92|1136.42|1137.07|1136.57|1136.17|1135.67|0
1676556300000|2023-02-16 14:05:00|1137.02|1136.52|1136.27|1135.77|1137.27|1136.77|1135.92|1135.42|0
1676556600000|2023-02-16 14:10:00|1136.32|1135.82|1136.02|1135.52|1136.42|1135.92|1135.72|1135.22|0
1676556900000|2023-02-16 14:15:00|1135.92|1135.42|1134.92|1134.42|1136.32|1135.82|1134.82|1134.32|0
1676557200000|2023-02-16 14:20:00|1134.97|1134.47|1133.62|1133.12|1134.97|1134.47|1133.32|1132.82|2
1676557500000|2023-02-16 14:25:00|1133.67|1133.17|1134.72|1134.22|1134.82|1134.32|1133.67|1133.17|10
1676557800000|2023-02-16 14:30:00|1134.92|1134.42|1135.92|1135.42|1136.57|1136.07|1134.87|1134.37|0
1676558100000|2023-02-16 14:35:00|1135.97|1135.47|1138.57|1138.07|1138.82|1138.32|1135.97|1135.47|0
1676558400000|2023-02-16 14:40:00|1138.67|1138.17|1137.27|1136.77|1139.12|1138.62|1137.12|1136.62|4
1676558700000|2023-02-16 14:45:00|1137.32|1136.82|1137.47|1136.97|1138.62|1138.12|1137.27|1136.77|3
1676559000000|2023-02-16 14:50:00|1137.27|1136.77|1137.27|1136.77|1137.82|1137.32|1136.72|1136.22|2
1676559300000|2023-02-16 14:55:00|1137.22|1136.72|1139.37|1138.87|1139.37|1138.87|1137.17|1136.67|5
1676559600000|2023-02-16 15:00:00|1139.22|1138.72|1138.87|1138.37|1139.32|1138.82|1138.12|1137.62|1
1676559900000|2023-02-16 15:05:00|1138.92|1138.42|1138.82|1138.32|1139.12|1138.62|1138.47|1137.97|0
1676560200000|2023-02-16 15:10:00|1138.93|1138.43|1139.83|1139.33|1140.08|1139.58|1138.63|1138.13|18
1676560500000|2023-02-16 15:15:00|1139.78|1139.28|1140.64|1138.14|1140.64|1139.58|1139.23|1138.14|0
1676560800000|2023-02-16 15:20:00|1140.65|1138.15|1140.64|1138.14|1141.08|1138.58|1137.87|1135.37|2
1676561100000|2023-02-16 15:25:00|1140.85|1138.35|1141.49|1138.99|1141.49|1138.99|1140.63|1138.13|654
1676561400000|2023-02-16 15:30:00|1141.48|1138.98|1141.5|1139|1141.71|1139.21|1141.27|1138.77|0
1676561700000|2023-02-16 15:35:00|1141.71|1139.21|1142.14|1139.64|1142.56|1140.06|1141.49|1138.99|0
1676562000000|2023-02-16 15:40:00|1142.13|1139.63|1142.13|1139.63|1142.57|1140.07|1141.92|1139.42|0
1676562300000|2023-02-16 15:45:00|1142.34|1139.84|1143.4|1140.9|1143.4|1140.9|1141.91|1139.41|0
1676562600000|2023-02-16 15:50:00|1143.41|1140.91|1142.98|1140.48|1143.41|1140.91|1142.97|1140.47|0
1676562900000|2023-02-16 15:55:00|1142.97|1140.47|1142.57|1140.07|1142.98|1140.48|1142.13|1139.63|0
1676563200000|2023-02-16 16:00:00|1142.56|1140.06|1143.21|1140.71|1143.62|1141.12|1142.56|1140.06|0
1676563500000|2023-02-16 16:05:00|1143.41|1140.91|1143.18|1140.68|1143.41|1140.91|1142.33|1139.83|0
1676563800000|2023-02-16 16:10:00|1143.39|1140.89|1144|1141.5|1144.11|1141.61|1143.18|1140.68|0
1676564100000|2023-02-16 16:15:00|1143.79|1141.29|1144.21|1141.71|1144.22|1141.72|1143.78|1141.28|0
1676564400000|2023-02-16 16:20:00|1144.22|1141.72|1144.2|1141.7|1144.22|1141.72|1143.97|1141.47|0
1676564700000|2023-02-16 16:25:00|1144.19|1141.69|1144.01|1141.51|1144.43|1141.93|1143.98|1141.48|0
1676565000000|2023-02-16 16:30:00|1144.02|1141.52|1143.8|1141.3|1144.45|1141.95|1143.8|1141.3|0
1676565300000|2023-02-16 16:35:00|1143.81|1141.31|1143.59|1141.09|1143.81|1141.31|1142.96|1140.46|0
1676565600000|2023-02-16 16:40:00|1143.6|1141.1|1144.01|1141.51|1144.02|1141.52|1143.58|1141.08|0
1676565900000|2023-02-16 16:45:00|1144.02|1141.52|1144.24|1141.74|1144.46|1141.96|1144.01|1141.51|0
1676566200000|2023-02-16 16:50:00|1144.45|1141.95|1144.22|1141.72|1144.45|1141.95|1144.22|1141.72|0
1676566500000|2023-02-16 16:55:00|1144.23|1141.73|1144.22|1141.72|1144.45|1141.95|1144.01|1141.51|0
1676566800000|2023-02-16 17:00:00|1144.21|1141.71|1144.21|1141.71|1144.23|1141.73|1144.21|1141.71|0
1676567100000|2023-02-16 17:05:00|1144.22|1141.72|1144.64|1142.14|1144.64|1142.14|1144.21|1141.71|0
1676567400000|2023-02-16 17:10:00|1144.65|1142.15|1144.45|1141.95|1144.86|1142.36|1144.44|1141.94|0
1676567700000|2023-02-16 17:15:00|1144.44|1141.94|1143.57|1141.07|1144.45|1141.95|1143.57|1141.07|0
1676568000000|2023-02-16 17:20:00|1143.78|1141.28|1144.45|1141.95|1144.46|1141.96|1143.57|1141.07|0
1676568300000|2023-02-16 17:25:00|1144.46|1141.96|1144.45|1141.95|1144.67|1142.17|1144.45|1141.95|0
1676568600000|2023-02-16 17:30:00|1144.66|1142.16|1144.9|1142.4|1145.11|1142.61|1144.45|1141.95|0
1676568900000|2023-02-16 17:35:00|1144.89|1142.39|1145.11|1142.61|1145.32|1142.82|1144.69|1142.19|0
1676569200000|2023-02-16 17:40:00|1145.1|1142.6|1145.33|1142.83|1145.53|1143.03|1145.1|1142.6|0
1676569500000|2023-02-16 17:45:00|1145.32|1142.82|1145.32|1142.82|1145.54|1143.04|1145.11|1142.61|0
1676569800000|2023-02-16 17:50:00|1145.11|1142.61|1144.9|1142.4|1145.33|1142.83|1144.89|1142.39|0
1676570100000|2023-02-16 17:55:00|1144.89|1142.39|1144.67|1142.17|1145.11|1142.61|1144.66|1142.16|0
1676570400000|2023-02-16 18:00:00|1144.68|1142.18|1144.87|1142.37|1145.73|1143.23|1144.65|1142.15|0
1676570700000|2023-02-16 18:05:00|1144.88|1142.38|1145.51|1143.01|1145.51|1143.01|1144.88|1142.38|0
1676571000000|2023-02-16 18:10:00|1145.3|1142.8|1144.87|1142.37|1145.51|1143.01|1144.66|1142.16|0
1676571300000|2023-02-16 18:15:00|1144.86|1142.36|1144.66|1142.16|1145.08|1142.58|1144.23|1141.73|0
1676571600000|2023-02-16 18:20:00|1144.87|1142.37|1144.45|1141.95|1144.87|1142.37|1144.01|1141.51|0
1676571900000|2023-02-16 18:25:00|1144.65|1142.15|1144.22|1141.72|1144.86|1142.36|1144.22|1141.72|0
1676572200000|2023-02-16 18:30:00|1144.43|1141.93|1144.44|1141.94|1144.65|1142.15|1144.02|1141.52|0
1676572500000|2023-02-16 18:35:00|1144.45|1141.95|1144.67|1142.17|1144.68|1142.18|1144.45|1141.95|0
1676572800000|2023-02-16 18:40:00|1144.46|1141.96|1144.68|1142.18|1144.68|1142.18|1144.25|1141.75|0
1676573100000|2023-02-16 18:45:00|1144.89|1142.39|1144.68|1142.18|1144.9|1142.4|1144.25|1141.75|0
1676573400000|2023-02-16 18:50:00|1144.67|1142.17|1144.47|1141.97|1144.68|1142.18|1144.24|1141.74|0
1676573700000|2023-02-16 18:55:00|1144.46|1141.96|1144.47|1141.97|1144.47|1141.97|1144.25|1141.75|0
1676574000000|2023-02-16 19:00:00|1144.68|1142.18|1145.11|1142.61|1145.11|1142.61|1144.47|1141.97|0
1676574300000|2023-02-16 19:05:00|1145|1142.5|1144.89|1142.39|1145.11|1142.61|1144.68|1142.18|0
1676574600000|2023-02-16 19:10:00|1144.88|1142.38|1144.89|1142.39|1145.1|1142.6|1144.88|1142.38|0
1676574900000|2023-02-16 19:15:00|1144.88|1142.38|1144.9|1142.4|1145.32|1142.82|1144.88|1142.38|0
1676575200000|2023-02-16 19:20:00|1144.89|1142.39|1145.31|1142.81|1145.31|1142.81|1144.04|1141.54|0
1676575500000|2023-02-16 19:25:00|1145.1|1142.6|1145.52|1143.02|1145.73|1143.23|1145.1|1142.6|0
1676575800000|2023-02-16 19:30:00|1145.31|1142.81|1145.32|1142.82|1145.53|1143.03|1145.31|1142.81|0
1676576100000|2023-02-16 19:35:00|1145.33|1142.83|1145.32|1142.82|1145.54|1143.04|1145.32|1142.82|0
1676576400000|2023-02-16 19:40:00|1145.33|1142.83|1145.1|1142.6|1145.33|1142.83|1144.88|1142.38|0
1676576700000|2023-02-16 19:45:00|1144.89|1142.39|1144.89|1142.39|1145.1|1142.6|1144.89|1142.39|0
1676577000000|2023-02-16 19:50:00|1145.1|1142.6|1144.89|1142.39|1145.1|1142.6|1144.67|1142.17|0
1676577300000|2023-02-16 19:55:00|1144.9|1142.4|1144.68|1142.18|1145.11|1142.61|1144.68|1142.18|0
1676577600000|2023-02-16 20:00:00|1144.47|1141.97|1144.02|1141.52|1144.68|1142.18|1144.02|1141.52|0
1676577900000|2023-02-16 20:05:00|1144.01|1141.51|1143.8|1141.3|1144.24|1141.74|1142.95|1140.45|0
1676578200000|2023-02-16 20:10:00|1143.6|1141.1|1143.37|1140.87|1144.01|1141.51|1143.37|1140.87|0
1676578500000|2023-02-16 20:15:00|1143.36|1140.86|1142.7|1140.2|1143.37|1140.87|1142.7|1140.2|0
1676578800000|2023-02-16 20:20:00|1142.69|1140.19|1142.48|1139.98|1142.71|1140.21|1141.84|1139.34|0
1676579100000|2023-02-16 20:25:00|1142.49|1139.99|1141.83|1139.33|1142.7|1140.2|1141.83|1139.33|0
1676579400000|2023-02-16 20:30:00|1141.82|1139.32|1141.39|1138.89|1142.04|1139.54|1141.17|1138.67|0
1676579700000|2023-02-16 20:35:00|1141.4|1138.9|1141.19|1138.69|1141.84|1139.34|1141.19|1138.69|0
1676580000000|2023-02-16 20:40:00|1140.98|1138.48|1141.19|1138.69|1141.2|1138.7|1140.32|1137.82|0
1676580300000|2023-02-16 20:45:00|1141.2|1138.7|1141.4|1138.9|1141.4|1138.9|1140.54|1138.04|0
1676580600000|2023-02-16 20:50:00|1141.38|1138.88|1141.39|1138.89|1142.04|1139.54|1141.17|1138.67|0
1676580900000|2023-02-16 20:55:00|1141.6|1139.1|1141.15|1138.65|1141.6|1139.1|1140.94|1138.44|0
1676581200000|2023-02-16 21:00:00|1141.23|1138.73|1141.06|1138.56|1141.29|1138.79|1140.57|1138.07|0
1676581500000|2023-02-16 21:05:00|1141.1|1138.6|1140.95|1138.45|1141.53|1139.03|1140.76|1138.26|0
1676581800000|2023-02-16 21:10:00|1141|1138.5|1140.87|1138.37|1141.19|1138.69|1140.57|1138.07|0
1676582100000|2023-02-16 21:15:00|1140.91|1138.41|1140.8|1138.3|1140.91|1138.41|1140.76|1138.26|0
1676582400000|2023-02-16 21:20:00|1140.76|1138.26|1140.49|1137.99|1140.76|1138.26|1140.49|1137.99|0
1676582700000|2023-02-16 21:25:00|1140.53|1138.03|1140.38|1137.88|1140.53|1138.03|1140.38|1137.88|0
1676583000000|2023-02-16 21:30:00|1140.4|1137.9|1140.91|1138.41|1140.91|1138.41|1140.38|1137.88|0
1676583300000|2023-02-16 21:35:00|1140.87|1138.37|1140.8|1138.3|1140.91|1138.41|1140.76|1138.26|0
1676583600000|2023-02-16 21:40:00|1140.81|1138.31|1140.89|1138.39|1140.91|1138.41|1140.76|1138.26|0
1676583900000|2023-02-16 21:45:00|1140.87|1138.37|1141.06|1138.56|1141.1|1138.6|1140.87|1138.37|0
1676584200000|2023-02-16 21:50:00|1141.1|1138.6|1140.8|1138.3|1141.1|1138.6|1140.8|1138.3|0
1676584500000|2023-02-16 21:55:00|1140.78|1138.28|1139.46|1136.96|1140.87|1138.37|1139.4|1136.9|0
1676584800000|2023-02-16 22:00:00|1139.44|1136.94|1140.49|1137.99|1140.49|1137.99|1139.42|1136.92|0
1676585100000|2023-02-16 22:05:00|1140.51|1138.01|1140.46|1137.96|1140.53|1138.03|1140.46|1137.96|0
1676585400000|2023-02-16 22:10:00|1140.44|1137.94|1140.44|1137.94|1140.44|1137.94|1140.44|1137.94|0
1676585700000|2023-02-16 22:15:00|1140.46|1137.96|1140.46|1137.96|1140.46|1137.96|1140.46|1137.96|0
1676586000000|2023-02-16 22:20:00|1140.49|1137.99|1140.57|1138.07|1140.57|1138.07|1140.49|1137.99|0
1676586300000|2023-02-16 22:25:00|1140.55|1138.05|1140.53|1138.03|1140.55|1138.05|1140.51|1138.01|0
1676586600000|2023-02-16 22:30:00|1140.51|1138.01|1140.51|1138.01|1140.53|1138.03|1140.46|1137.96|0
1676586900000|2023-02-16 22:35:00|1140.49|1137.99|1140.44|1137.94|1140.51|1138.01|1140.44|1137.94|0
1676587200000|2023-02-16 22:40:00|1140.46|1137.96|1140.46|1137.96|1140.46|1137.96|1140.46|1137.96|0
1676587500000|2023-02-16 22:45:00|1140.44|1137.94|1140.46|1137.96|1140.46|1137.96|1140.44|1137.94|0
1676587800000|2023-02-16 22:50:00|1140.49|1137.99|1140.46|1137.96|1140.51|1138.01|1140.46|1137.96|0
1676588100000|2023-02-16 22:55:00|1140.44|1137.94|1140.46|1137.96|1140.49|1137.99|1140.44|1137.94|0
1676588400000|2023-02-16 23:00:00|1140.47|1137.97|1138.76|1136.26|1140.51|1138.01|1138.68|1136.18|0
1676588700000|2023-02-16 23:05:00|1138.72|1136.22|1139.17|1136.67|1139.4|1136.9|1138.72|1136.22|0
1676589000000|2023-02-16 23:10:00|1139.25|1136.75|1139.31|1136.81|1139.61|1137.11|1139.19|1136.69|0
1676589300000|2023-02-16 23:15:00|1139.37|1136.87|1139.12|1136.62|1139.5|1137|1139.08|1136.58|0
1676589600000|2023-02-16 23:20:00|1139.18|1136.68|1139.61|1137.11|1139.65|1137.15|1139.12|1136.62|0
1676589900000|2023-02-16 23:25:00|1139.54|1137.04|1139.61|1137.11|1139.73|1137.23|1139.5|1137|0
1676590200000|2023-02-16 23:30:00|1139.54|1137.04|1139.61|1137.11|1139.65|1137.15|1139.46|1136.96|0
1676590500000|2023-02-16 23:35:00|1139.63|1137.13|1139.5|1137|1139.69|1137.19|1139.42|1136.92|0
1676590800000|2023-02-16 23:40:00|1139.46|1136.96|1139.52|1137.02|1139.54|1137.04|1139.27|1136.77|0
1676591100000|2023-02-16 23:45:00|1139.54|1137.04|1139.22|1136.72|1139.61|1137.11|1139.22|1136.72|0
1676591400000|2023-02-16 23:50:00|1139.18|1136.68|1139.05|1136.55|1139.22|1136.72|1139.03|1136.53|0
1676591700000|2023-02-16 23:55:00|1139.14|1136.64|1139.22|1136.72|1139.37|1136.87|1139.12|1136.62|0
1676592000000|2023-02-17 00:00:00|1139.23|1136.73|1139.65|1137.15|1139.65|1137.15|1139.03|1136.53|0
1676592300000|2023-02-17 00:05:00|1139.61|1137.11|1139.73|1137.23|1139.8|1137.3|1139.54|1137.04|0
1676592600000|2023-02-17 00:10:00|1139.69|1137.19|1139.65|1137.15|1139.73|1137.23|1139.61|1137.11|0
1676592900000|2023-02-17 00:15:00|1139.67|1137.17|1138.62|1136.12|1139.67|1137.17|1138.61|1136.11|0
1676593200000|2023-02-17 00:20:00|1138.82|1136.32|1138.61|1136.11|1139.24|1136.74|1138.61|1136.11|0
1676593500000|2023-02-17 00:25:00|1138.62|1136.12|1138.4|1135.9|1138.62|1136.12|1137.98|1135.48|0
1676593800000|2023-02-17 00:30:00|1138.19|1135.69|1138.72|1136.22|1138.83|1136.33|1138.19|1135.69|0
1676594100000|2023-02-17 00:35:00|1138.62|1136.12|1138.82|1136.32|1138.82|1136.32|1138.61|1136.11|0
1676594400000|2023-02-17 00:40:00|1138.83|1136.33|1139.03|1136.53|1139.03|1136.53|1138.82|1136.32|0
1676594700000|2023-02-17 00:45:00|1138.82|1136.32|1138.82|1136.32|1139.03|1136.53|1138.82|1136.32|0
1676595000000|2023-02-17 00:50:00|1138.81|1136.31|1139.03|1136.53|1139.03|1136.53|1138.81|1136.31|0
1676595300000|2023-02-17 00:55:00|1139.23|1136.73|1139.23|1136.73|1139.23|1136.73|1139.23|1136.73|0
1676595600000|2023-02-17 01:00:00|1139.02|1136.52|1139.23|1136.73|1139.65|1137.15|1139.02|1136.52|0
1676595900000|2023-02-17 01:05:00|1139.33|1136.83|1139.23|1136.73|1139.44|1136.94|1138.81|1136.31|0
1676596200000|2023-02-17 01:10:00|1139.24|1136.74|1139.86|1137.36|1139.86|1137.36|1139.23|1136.73|0
1676596500000|2023-02-17 01:15:00|1139.66|1137.16|1140.08|1137.58|1140.08|1137.58|1139.66|1137.16|0
1676596800000|2023-02-17 01:20:00|1140.07|1137.57|1139.87|1137.37|1140.08|1137.58|1139.66|1137.16|0
1676597100000|2023-02-17 01:25:00|1139.86|1137.36|1139.66|1137.16|1140.07|1137.57|1139.66|1137.16|0
1676597400000|2023-02-17 01:30:00|1139.87|1137.37|1140.08|1137.58|1140.08|1137.58|1139.87|1137.37|0
1676597700000|2023-02-17 01:35:00|1139.87|1137.37|1139.87|1137.37|1140.08|1137.58|1139.66|1137.16|0
1676598000000|2023-02-17 01:40:00|1139.66|1137.16|1139.24|1136.74|1139.66|1137.16|1139.24|1136.74|0
1676598300000|2023-02-17 01:45:00|1139.23|1136.73|1138.6|1136.1|1139.23|1136.73|1138.6|1136.1|0
1676598600000|2023-02-17 01:50:00|1138.81|1136.31|1138.6|1136.1|1138.81|1136.31|1138.39|1135.89|0
1676598900000|2023-02-17 01:55:00|1138.4|1135.9|1138.82|1136.32|1138.82|1136.32|1138.39|1135.89|0
1676599200000|2023-02-17 02:00:00|1138.61|1136.11|1138.4|1135.9|1138.61|1136.11|1138.19|1135.69|0
1676599500000|2023-02-17 02:05:00|1138.39|1135.89|1138.19|1135.69|1138.4|1135.9|1137.98|1135.48|0
1676599800000|2023-02-17 02:10:00|1138.4|1135.9|1138.19|1135.69|1138.4|1135.9|1137.98|1135.48|0
1676600100000|2023-02-17 02:15:00|1138.09|1135.59|1138.19|1135.69|1138.19|1135.69|1137.98|1135.48|0
1676600400000|2023-02-17 02:20:00|1138.4|1135.9|1138.4|1135.9|1138.4|1135.9|1138.4|1135.9|0
1676600700000|2023-02-17 02:25:00|1138.39|1135.89|1138.19|1135.69|1138.39|1135.89|1137.98|1135.48|0
1676601000000|2023-02-17 02:30:00|1137.98|1135.48|1137.98|1135.48|1137.98|1135.48|1137.98|1135.48|0
1676601300000|2023-02-17 02:35:00|1138.09|1135.59|1138.19|1135.69|1138.19|1135.69|1137.98|1135.48|0
1676601600000|2023-02-17 02:40:00|1137.98|1135.48|1138.19|1135.69|1138.2|1135.7|1137.98|1135.48|0
1676602200000|2023-02-17 02:50:00|1138.18|1135.68|1138.08|1135.58|1138.18|1135.68|1137.98|1135.48|0
1676602500000|2023-02-17 02:55:00|1138.18|1135.68|1137.98|1135.48|1138.19|1135.69|1137.97|1135.47|0
1676602800000|2023-02-17 03:00:00|1137.97|1135.47|1137.97|1135.47|1138.19|1135.69|1137.97|1135.47|0
1676603100000|2023-02-17 03:05:00|1137.98|1135.48|1137.98|1135.48|1138.18|1135.68|1137.97|1135.47|0
1676603400000|2023-02-17 03:10:00|1137.97|1135.47|1137.97|1135.47|1138.18|1135.68|1137.97|1135.47|0
1676603700000|2023-02-17 03:15:00|1137.98|1135.48|1138.19|1135.69|1138.19|1135.69|1137.98|1135.48|0
1676604000000|2023-02-17 03:20:00|1138.18|1135.68|1138.19|1135.69|1138.19|1135.69|1137.98|1135.48|0
1676604300000|2023-02-17 03:25:00|1138.4|1135.9|1138.4|1135.9|1138.4|1135.9|1138.4|1135.9|0
1676604600000|2023-02-17 03:30:00|1138.61|1136.11|1138.4|1135.9|1138.61|1136.11|1138.4|1135.9|0
1676604900000|2023-02-17 03:35:00|1138.61|1136.11|1138.61|1136.11|1138.61|1136.11|1138.4|1135.9|0
1676605200000|2023-02-17 03:40:00|1138.4|1135.9|1138.4|1135.9|1138.61|1136.11|1138.4|1135.9|0
1676605800000|2023-02-17 03:50:00|1138.39|1135.89|1138.39|1135.89|1138.39|1135.89|1138.39|1135.89|0
1676606100000|2023-02-17 03:55:00|1138.4|1135.9|1138.39|1135.89|1138.4|1135.9|1138.39|1135.89|0
1676606400000|2023-02-17 04:00:00|1138.4|1135.9|1138.39|1135.89|1138.4|1135.9|1138.39|1135.89|0
1676607000000|2023-02-17 04:10:00|1138.38|1135.88|1138.38|1135.88|1138.39|1135.89|1138.38|1135.88|0
1676607600000|2023-02-17 04:20:00|1138.39|1135.89|1137.76|1135.26|1138.39|1135.89|1137.75|1135.25|0
1676607900000|2023-02-17 04:25:00|1137.75|1135.25|1137.55|1135.05|1137.76|1135.26|1137.54|1135.04|0
1676608500000|2023-02-17 04:35:00|1137.34|1134.84|1137.34|1134.84|1137.34|1134.84|1137.34|1134.84|0
1676608800000|2023-02-17 04:40:00|1137.55|1135.05|1137.55|1135.05|1137.55|1135.05|1137.55|1135.05|0
1676609100000|2023-02-17 04:45:00|1137.44|1134.94|1137.13|1134.63|1137.55|1135.05|1137.13|1134.63|0
1676609400000|2023-02-17 04:50:00|1137.34|1134.84|1137.13|1134.63|1137.34|1134.84|1137.13|1134.63|0
1676609700000|2023-02-17 04:55:00|1137.34|1134.84|1137.55|1135.05|1137.55|1135.05|1137.34|1134.84|0
1676610000000|2023-02-17 05:00:00|1137.34|1134.84|1137.33|1134.83|1137.55|1135.05|1137.33|1134.83|0
1676610300000|2023-02-17 05:05:00|1137.34|1134.84|1137.34|1134.84|1137.34|1134.84|1137.33|1134.83|0
1676610600000|2023-02-17 05:10:00|1137.33|1134.83|1137.33|1134.83|1137.34|1134.84|1137.13|1134.63|0
1676610900000|2023-02-17 05:15:00|1137.34|1134.84|1137.13|1134.63|1137.34|1134.84|1137.13|1134.63|0
1676611200000|2023-02-17 05:20:00|1137.12|1134.62|1136.91|1134.41|1137.13|1134.63|1136.91|1134.41|0
1676611800000|2023-02-17 05:30:00|1137.12|1134.62|1136.91|1134.41|1137.12|1134.62|1136.91|1134.41|0
1676612100000|2023-02-17 05:35:00|1137.12|1134.62|1137.12|1134.62|1137.12|1134.62|1136.91|1134.41|0
1676612400000|2023-02-17 05:40:00|1136.91|1134.41|1137.12|1134.62|1137.12|1134.62|1136.91|1134.41|0
1676612700000|2023-02-17 05:45:00|1136.91|1134.41|1136.91|1134.41|1137.12|1134.62|1136.91|1134.41|0
1676613000000|2023-02-17 05:50:00|1136.92|1134.42|1137.12|1134.62|1137.12|1134.62|1136.91|1134.41|0
1676613300000|2023-02-17 05:55:00|1137.13|1134.63|1136.71|1134.21|1137.23|1134.73|1136.71|1134.21|0
1676613600000|2023-02-17 06:00:00|1136.5|1134|1137.54|1135.04|1137.54|1135.04|1136.5|1134|0
1676613900000|2023-02-17 06:05:00|1137.33|1134.83|1137.33|1134.83|1137.33|1134.83|1137.33|1134.83|0
1676614200000|2023-02-17 06:10:00|1137.43|1134.93|1137.33|1134.83|1137.54|1135.04|1137.32|1134.82|0
1676614500000|2023-02-17 06:15:00|1137.32|1134.82|1137.12|1134.62|1137.33|1134.83|1137.12|1134.62|0
1676614800000|2023-02-17 06:20:00|1137.11|1134.61|1136.48|1133.98|1137.12|1134.62|1136.48|1133.98|0
1676615100000|2023-02-17 06:25:00|1136.49|1133.99|1136.28|1133.78|1136.49|1133.99|1135.86|1133.36|0
1676615400000|2023-02-17 06:30:00|1136.29|1133.79|1136.28|1133.78|1136.49|1133.99|1136.28|1133.78|0
1676615700000|2023-02-17 06:35:00|1136.39|1133.89|1136.48|1133.98|1136.59|1134.09|1136.27|1133.77|0
1676616000000|2023-02-17 06:40:00|1136.49|1133.99|1136.49|1133.99|1136.7|1134.2|1136.48|1133.98|0
1676616300000|2023-02-17 06:45:00|1136.28|1133.78|1136.28|1133.78|1136.49|1133.99|1136.28|1133.78|0
1676616600000|2023-02-17 06:50:00|1136.29|1133.79|1136.08|1133.58|1136.49|1133.99|1135.87|1133.37|0
1676616900000|2023-02-17 06:55:00|1136.29|1133.79|1136.28|1133.78|1136.29|1133.79|1135.87|1133.37|0
1676617200000|2023-02-17 07:00:00|1136.49|1133.99|1136.91|1134.41|1137.12|1134.62|1135.86|1133.36|0
1676617500000|2023-02-17 07:05:00|1137.12|1134.62|1137.33|1134.83|1137.75|1135.25|1137.12|1134.62|0
1676617800000|2023-02-17 07:10:00|1137.12|1134.62|1137.33|1134.83|1137.54|1135.04|1136.91|1134.41|0
1676618100000|2023-02-17 07:15:00|1137.43|1134.93|1136.92|1134.42|1137.54|1135.04|1136.7|1134.2|0
1676618400000|2023-02-17 07:20:00|1136.91|1134.41|1136.72|1134.22|1137.54|1135.04|1136.71|1134.21|0
1676618700000|2023-02-17 07:25:00|1136.71|1134.21|1136.72|1134.22|1136.92|1134.42|1136.51|1134.01|0
1676619000000|2023-02-17 07:30:00|1136.51|1134.01|1136.72|1134.22|1136.72|1134.22|1136.51|1134.01|0
1676619300000|2023-02-17 07:35:00|1136.73|1134.23|1136.73|1134.23|1136.93|1134.43|1136.72|1134.22|0
1676619600000|2023-02-17 07:40:00|1136.83|1134.33|1136.73|1134.23|1136.93|1134.43|1136.72|1134.22|0
1676619900000|2023-02-17 07:45:00|1136.52|1134.02|1136.72|1134.22|1136.73|1134.23|1136.51|1134.01|0
1676620200000|2023-02-17 07:50:00|1136.71|1134.21|1136.5|1134|1136.71|1134.21|1136.29|1133.79|0
1676620500000|2023-02-17 07:55:00|1136.7|1134.2|1136.08|1133.58|1136.71|1134.21|1136.08|1133.58|0
1676620800000|2023-02-17 08:00:00|1136.09|1133.59|1130.58|1130.08|1136.09|1133.59|1129.58|1129.08|0
1676621100000|2023-02-17 08:05:00|1130.68|1130.18|1129.68|1129.18|1132.28|1131.78|1129.68|1129.18|0
1676621400000|2023-02-17 08:10:00|1129.73|1129.23|1128.48|1127.98|1130.28|1129.78|1128.48|1127.98|1
1676621700000|2023-02-17 08:15:00|1128.53|1128.03|1130.88|1130.38|1131.43|1130.93|1128.53|1128.03|0
1676622000000|2023-02-17 08:20:00|1130.93|1130.43|1131.03|1130.53|1131.38|1130.88|1130.23|1129.73|3
1676622300000|2023-02-17 08:25:00|1130.93|1130.43|1131.63|1131.13|1132.08|1131.58|1130.83|1130.33|6
1676622600000|2023-02-17 08:30:00|1131.68|1131.18|1131.08|1130.58|1132.33|1131.83|1130.13|1129.63|3
1676622900000|2023-02-17 08:35:00|1131.13|1130.63|1127.88|1127.38|1131.33|1130.83|1127.88|1127.38|0
1676623200000|2023-02-17 08:40:00|1127.78|1127.28|1128.43|1127.93|1128.43|1127.93|1127.63|1127.13|3
1676623500000|2023-02-17 08:45:00|1128.38|1127.88|1129.03|1128.53|1129.08|1128.58|1128.13|1127.63|0
1676623800000|2023-02-17 08:50:00|1129.32|1128.82|1130.67|1130.17|1130.77|1130.27|1129.02|1128.52|0
1676624100000|2023-02-17 08:55:00|1130.72|1130.22|1130.12|1129.62|1130.82|1130.32|1130.12|1129.62|0
1676624400000|2023-02-17 09:00:00|1129.97|1129.47|1127.87|1127.37|1130.32|1129.82|1127.62|1127.12|10
1676624700000|2023-02-17 09:05:00|1127.92|1127.42|1127.97|1127.47|1128.02|1127.52|1127.02|1126.52|1
1676625000000|2023-02-17 09:10:00|1128.02|1127.52|1129.12|1128.62|1129.12|1128.62|1127.87|1127.37|0
1676625300000|2023-02-17 09:15:00|1129.52|1129.02|1129.87|1129.37|1130.32|1129.82|1129.47|1128.97|0
1676625600000|2023-02-17 09:20:00|1129.82|1129.32|1129.72|1129.22|1130.32|1129.82|1129.62|1129.12|0
1676625900000|2023-02-17 09:25:00|1129.67|1129.17|1129.42|1128.92|1130.07|1129.57|1129.37|1128.87|0
1676626200000|2023-02-17 09:30:00|1129.37|1128.87|1130.47|1129.97|1130.47|1129.97|1129.17|1128.67|0
1676626500000|2023-02-17 09:35:00|1130.52|1130.02|1130.92|1130.42|1131.12|1130.62|1130.22|1129.72|0
1676626800000|2023-02-17 09:40:00|1130.97|1130.47|1132.32|1131.82|1132.47|1131.97|1130.97|1130.47|0
1676627100000|2023-02-17 09:45:00|1132.27|1131.77|1132.27|1131.77|1132.52|1132.02|1131.82|1131.32|0
1676627400000|2023-02-17 09:50:00|1132.32|1131.82|1132.37|1131.87|1132.67|1132.17|1131.92|1131.42|10
1676627700000|2023-02-17 09:55:00|1132.32|1131.82|1131.72|1131.22|1132.67|1132.17|1131.37|1130.87|1
1676628000000|2023-02-17 10:00:00|1131.82|1131.32|1130.92|1130.42|1132.02|1131.52|1130.82|1130.32|0
1676628300000|2023-02-17 10:05:00|1130.87|1130.37|1130.67|1130.17|1130.87|1130.37|1130.42|1129.92|0
1676628600000|2023-02-17 10:10:00|1130.72|1130.22|1130.77|1130.27|1131.02|1130.52|1130.67|1130.17|0
1676628900000|2023-02-17 10:15:00|1130.67|1130.17|1131.57|1131.07|1131.57|1131.07|1130.67|1130.17|0
1676629200000|2023-02-17 10:20:00|1131.47|1130.97|1131.47|1130.97|1131.72|1131.22|1131.07|1130.57|0
1676629500000|2023-02-17 10:25:00|1131.42|1130.92|1132.32|1131.82|1132.47|1131.97|1131.17|1130.67|0
1676629800000|2023-02-17 10:30:00|1132.22|1131.72|1132.02|1131.52|1132.22|1131.72|1131.52|1131.02|0
1676630100000|2023-02-17 10:35:00|1132.12|1131.62|1132.02|1131.52|1132.12|1131.62|1131.77|1131.27|0
1676630400000|2023-02-17 10:40:00|1132.12|1131.62|1132.72|1132.22|1132.72|1132.22|1132.02|1131.52|0
1676630700000|2023-02-17 10:45:00|1132.67|1132.17|1133.47|1132.97|1133.47|1132.97|1132.67|1132.17|0
1676631000000|2023-02-17 10:50:00|1133.42|1132.92|1134.22|1133.72|1134.82|1134.32|1133.42|1132.92|0
1676631300000|2023-02-17 10:55:00|1134.12|1133.62|1133.62|1133.12|1134.12|1133.62|1133.42|1132.92|0
1676631600000|2023-02-17 11:00:00|1133.57|1133.07|1132.42|1131.92|1133.57|1133.07|1131.82|1131.32|0
1676631900000|2023-02-17 11:05:00|1132.47|1131.97|1132.12|1131.62|1133.12|1132.62|1132.12|1131.62|0
1676632200000|2023-02-17 11:10:00|1132.02|1131.52|1131.72|1131.22|1132.37|1131.87|1131.72|1131.22|0
1676632500000|2023-02-17 11:15:00|1131.67|1131.17|1131.62|1131.12|1131.82|1131.32|1131.42|1130.92|0
1676632800000|2023-02-17 11:20:00|1131.67|1131.17|1131.92|1131.42|1132.47|1131.97|1131.67|1131.17|0
1676633100000|2023-02-17 11:25:00|1131.87|1131.37|1131.17|1130.67|1131.87|1131.37|1131.07|1130.57|0
1676633400000|2023-02-17 11:30:00|1131.22|1130.72|1131.02|1130.52|1131.52|1131.02|1130.92|1130.42|0
1676633700000|2023-02-17 11:35:00|1130.97|1130.47|1130.97|1130.47|1131.12|1130.62|1130.52|1130.02|0
1676634000000|2023-02-17 11:40:00|1131.02|1130.52|1130.77|1130.27|1131.12|1130.62|1130.72|1130.22|0
1676634300000|2023-02-17 11:45:00|1130.72|1130.22|1130.77|1130.27|1130.97|1130.47|1130.57|1130.07|0
1676634600000|2023-02-17 11:50:00|1130.72|1130.22|1129.52|1129.02|1130.97|1130.47|1129.52|1129.02|0
1676634900000|2023-02-17 11:55:00|1129.42|1128.92|1129.67|1129.17|1129.72|1129.22|1129.42|1128.92|0
1676635200000|2023-02-17 12:00:00|1129.62|1129.12|1129.57|1129.07|1129.82|1129.32|1128.87|1128.37|0
1676635500000|2023-02-17 12:05:00|1129.52|1129.02|1129.32|1128.82|1129.52|1129.02|1129.07|1128.57|0
1676635800000|2023-02-17 12:10:00|1129.42|1128.92|1129.72|1129.22|1129.92|1129.42|1129.42|1128.92|0
1676636100000|2023-02-17 12:15:00|1129.67|1129.17|1130.52|1130.02|1130.57|1130.07|1129.57|1129.07|6
1676636400000|2023-02-17 12:20:00|1130.57|1130.07|1131.02|1130.52|1131.22|1130.72|1130.52|1130.02|0
1676636700000|2023-02-17 12:25:00|1131.07|1130.57|1130.77|1130.27|1131.32|1130.82|1130.77|1130.27|0
1676637000000|2023-02-17 12:30:00|1130.67|1130.17|1130.32|1129.82|1130.77|1130.27|1130.22|1129.72|0
1676637300000|2023-02-17 12:35:00|1130.37|1129.87|1131.17|1130.67|1131.27|1130.77|1130.37|1129.87|0
1676637600000|2023-02-17 12:40:00|1131.18|1130.68|1130.53|1130.03|1131.43|1130.93|1130.38|1129.88|0
1676637900000|2023-02-17 12:45:00|1130.58|1130.08|1130.83|1130.33|1131.33|1130.83|1130.58|1130.08|0
1676638200000|2023-02-17 12:50:00|1130.88|1130.38|1131.33|1130.83|1131.43|1130.93|1130.88|1130.38|0
1676638500000|2023-02-17 12:55:00|1131.38|1130.88|1131.78|1131.28|1131.83|1131.33|1130.93|1130.43|10
1676638800000|2023-02-17 13:00:00|1131.83|1131.33|1131.03|1130.53|1132.28|1131.78|1131.03|1130.53|0
1676639100000|2023-02-17 13:05:00|1130.98|1130.48|1131.28|1130.78|1131.28|1130.78|1130.73|1130.23|1
1676639400000|2023-02-17 13:10:00|1131.23|1130.73|1131.23|1130.73|1131.43|1130.93|1131.18|1130.68|0
1676639700000|2023-02-17 13:15:00|1131.13|1130.63|1131.03|1130.53|1131.43|1130.93|1130.83|1130.33|0
1676640000000|2023-02-17 13:20:00|1131.08|1130.58|1130.63|1130.13|1131.33|1130.83|1130.48|1129.98|0
1676640300000|2023-02-17 13:25:00|1130.58|1130.08|1130.68|1130.18|1130.83|1130.33|1130.43|1129.93|0
1676640600000|2023-02-17 13:30:00|1130.63|1130.13|1130.13|1129.63|1130.68|1130.18|1130.08|1129.58|0
1676640900000|2023-02-17 13:35:00|1130.08|1129.58|1129.78|1129.28|1130.08|1129.58|1129.68|1129.18|0
1676641200000|2023-02-17 13:40:00|1129.73|1129.23|1130.93|1130.43|1131.03|1130.53|1129.68|1129.18|0
1676641500000|2023-02-17 13:45:00|1130.98|1130.48|1131.03|1130.53|1132.18|1131.68|1130.98|1130.48|30
1676641800000|2023-02-17 13:50:00|1131.08|1130.58|1130.93|1130.43|1131.23|1130.73|1130.43|1129.93|0
1676642100000|2023-02-17 13:55:00|1130.98|1130.48|1131.73|1131.23|1131.73|1131.23|1130.98|1130.48|0
1676642400000|2023-02-17 14:00:00|1131.68|1131.18|1131.03|1130.53|1131.73|1131.23|1131.03|1130.53|2
1676642700000|2023-02-17 14:05:00|1131.08|1130.58|1131.13|1130.63|1131.43|1130.93|1130.73|1130.23|10
1676643000000|2023-02-17 14:10:00|1131.18|1130.68|1131.68|1131.18|1132.03|1131.53|1131.18|1130.68|2
1676643300000|2023-02-17 14:15:00|1131.63|1131.13|1131.08|1130.58|1131.63|1131.13|1131.08|1130.58|0
1676643600000|2023-02-17 14:20:00|1130.93|1130.43|1131.53|1131.03|1131.78|1131.28|1130.93|1130.43|0
1676643900000|2023-02-17 14:25:00|1131.63|1131.13|1131.83|1131.33|1131.93|1131.43|1131.43|1130.93|0
1676644200000|2023-02-17 14:30:00|1131.93|1131.43|1132.33|1131.83|1132.53|1132.03|1131.53|1131.03|0
1676644500000|2023-02-17 14:35:00|1132.28|1131.78|1129.78|1129.28|1132.28|1131.78|1129.68|1129.18|7
1676644800000|2023-02-17 14:40:00|1129.73|1129.23|1129.58|1129.08|1130.18|1129.68|1129.33|1128.83|3
1676645100000|2023-02-17 14:45:00|1129.63|1129.13|1130.53|1130.03|1130.83|1130.33|1129.38|1128.88|79
1676645400000|2023-02-17 14:50:00|1130.48|1129.98|1129.83|1129.33|1130.58|1130.08|1129.18|1128.68|30
1676645700000|2023-02-17 14:55:00|1129.88|1129.38|1131.43|1130.93|1131.43|1130.93|1129.88|1129.38|74
1676646000000|2023-02-17 15:00:00|1131.38|1130.88|1130.88|1130.38|1131.53|1131.03|1130.38|1129.88|46
1676646300000|2023-02-17 15:05:00|1130.93|1130.43|1130.93|1130.43|1131.53|1131.03|1130.68|1130.18|64
1676646600000|2023-02-17 15:10:00|1130.57|1130.07|1130.17|1129.67|1130.87|1130.37|1130.17|1129.67|2
1676646900000|2023-02-17 15:15:00|1130.22|1129.72|1131.84|1129.34|1131.84|1130.12|1129.62|1129.12|1
1676647200000|2023-02-17 15:20:00|1131.64|1129.14|1131.2|1128.7|1132.28|1129.78|1131|1128.5|0
1676647500000|2023-02-17 15:25:00|1131.21|1128.71|1130.37|1127.87|1131.21|1128.71|1130.37|1127.87|61
1676647800000|2023-02-17 15:30:00|1130.58|1128.08|1130.82|1128.32|1131.03|1128.53|1130.18|1127.68|0
1676648100000|2023-02-17 15:35:00|1130.81|1128.31|1131.01|1128.51|1131.89|1129.39|1130.59|1128.09|0
1676648400000|2023-02-17 15:40:00|1130.91|1128.41|1130.14|1127.64|1131.01|1128.51|1129.93|1127.43|0
1676648700000|2023-02-17 15:45:00|1130.13|1127.63|1130.14|1127.64|1130.36|1127.86|1129.92|1127.42|0
1676649000000|2023-02-17 15:50:00|1130.13|1127.63|1129.51|1127.01|1130.14|1127.64|1129.09|1126.59|0
1676649300000|2023-02-17 15:55:00|1129.5|1127|1129.29|1126.79|1129.72|1127.22|1129.08|1126.58|0
1676649600000|2023-02-17 16:00:00|1129.28|1126.78|1129.69|1127.19|1129.69|1127.19|1129.08|1126.58|0
1676649900000|2023-02-17 16:05:00|1129.7|1127.2|1129.5|1127|1130.34|1127.84|1129.49|1126.99|0
1676650200000|2023-02-17 16:10:00|1129.71|1127.21|1130.12|1127.62|1130.34|1127.84|1129.7|1127.2|0
1676650500000|2023-02-17 16:15:00|1130.13|1127.63|1129.9|1127.4|1130.13|1127.63|1129.48|1126.98|0
1676650800000|2023-02-17 16:20:00|1129.69|1127.19|1128.85|1126.35|1129.69|1127.19|1128.64|1126.14|0
1676651100000|2023-02-17 16:25:00|1128.84|1126.34|1129.06|1126.56|1129.27|1126.77|1128.63|1126.13|0
1676651400000|2023-02-17 16:30:00|1128.85|1126.35|1129.06|1126.56|1129.07|1126.57|1128.42|1125.92|0
1676651700000|2023-02-17 16:35:00|1129.27|1126.77|1130.11|1127.61|1130.11|1127.61|1129.06|1126.56|0
1676652000000|2023-02-17 16:40:00|1130.12|1127.62|1129.92|1127.42|1130.32|1127.82|1129.49|1126.99|0
1676652300000|2023-02-17 16:45:00|1129.93|1127.43|1129.92|1127.42|1130.35|1127.85|1129.72|1127.22|0
1676652600000|2023-02-17 16:50:00|1129.71|1127.21|1129.07|1126.57|1129.92|1127.42|1129.06|1126.56|0
1676652900000|2023-02-17 16:55:00|1129.06|1126.56|1129.08|1126.58|1129.08|1126.58|1128.64|1126.14|0
1676653200000|2023-02-17 17:00:00|1129.28|1126.78|1129.71|1127.21|1130.14|1127.64|1129.28|1126.78|0
1676653500000|2023-02-17 17:05:00|1129.72|1127.22|1130.35|1127.85|1130.36|1127.86|1129.72|1127.22|0
1676653800000|2023-02-17 17:10:00|1130.36|1127.86|1130.57|1128.07|1130.99|1128.49|1130.35|1127.85|0
1676654100000|2023-02-17 17:15:00|1130.77|1128.27|1130.34|1127.84|1130.78|1128.28|1130.34|1127.84|0
1676654400000|2023-02-17 17:20:00|1130.35|1127.85|1130.35|1127.85|1130.56|1128.06|1130.13|1127.63|0
1676654700000|2023-02-17 17:25:00|1130.34|1127.84|1130.35|1127.85|1130.57|1128.07|1130.14|1127.64|0
1676655000000|2023-02-17 17:30:00|1130.14|1127.64|1130.13|1127.63|1130.35|1127.85|1129.92|1127.42|0
1676655300000|2023-02-17 17:35:00|1130.34|1127.84|1130.13|1127.63|1130.55|1128.05|1130.12|1127.62|0
1676655600000|2023-02-17 17:40:00|1130.12|1127.62|1129.7|1127.2|1130.34|1127.84|1129.69|1127.19|0
1676655900000|2023-02-17 17:45:00|1129.91|1127.41|1129.48|1126.98|1129.91|1127.41|1129.48|1126.98|0
1676656200000|2023-02-17 17:50:00|1129.47|1126.97|1128.63|1126.13|1129.48|1126.98|1128.62|1126.12|0
1676656500000|2023-02-17 17:55:00|1128.83|1126.33|1129.47|1126.97|1129.68|1127.18|1128.62|1126.12|0
1676656800000|2023-02-17 18:00:00|1129.46|1126.96|1129.47|1126.97|1129.68|1127.18|1129.25|1126.75|0
1676657100000|2023-02-17 18:05:00|1129.68|1127.18|1130.11|1127.61|1130.11|1127.61|1129.26|1126.76|0
1676657400000|2023-02-17 18:10:00|1130.32|1127.82|1130.53|1128.03|1130.74|1128.24|1130.32|1127.82|0
1676657700000|2023-02-17 18:15:00|1130.54|1128.04|1130.54|1128.04|1130.76|1128.26|1130.54|1128.04|0
1676658000000|2023-02-17 18:20:00|1130.33|1127.83|1129.68|1127.18|1130.54|1128.04|1129.68|1127.18|0
1676658300000|2023-02-17 18:25:00|1129.69|1127.19|1129.89|1127.39|1129.9|1127.4|1129.67|1127.17|0
1676658600000|2023-02-17 18:30:00|1129.88|1127.38|1130.1|1127.6|1130.1|1127.6|1129.67|1127.17|0
1676658900000|2023-02-17 18:35:00|1130.11|1127.61|1130.31|1127.81|1130.52|1128.02|1130.1|1127.6|0
1676659200000|2023-02-17 18:40:00|1130.32|1127.82|1130.52|1128.02|1130.53|1128.03|1130.31|1127.81|0
1676659500000|2023-02-17 18:45:00|1130.53|1128.03|1130.53|1128.03|1130.54|1128.04|1130.32|1127.82|0
1676659800000|2023-02-17 18:50:00|1130.32|1127.82|1130.31|1127.81|1130.74|1128.24|1130.1|1127.6|0
1676660100000|2023-02-17 18:55:00|1130.32|1127.82|1130.53|1128.03|1130.53|1128.03|1130.1|1127.6|0
1676660400000|2023-02-17 19:00:00|1130.54|1128.04|1130.97|1128.47|1131.18|1128.68|1130.53|1128.03|0
1676660700000|2023-02-17 19:05:00|1131.18|1128.68|1130.97|1128.47|1131.19|1128.69|1130.97|1128.47|0
1676661000000|2023-02-17 19:10:00|1130.98|1128.48|1130.54|1128.04|1131.19|1128.69|1130.33|1127.83|0
1676661300000|2023-02-17 19:15:00|1130.53|1128.03|1130.75|1128.25|1130.97|1128.47|1130.53|1128.03|0
1676661600000|2023-02-17 19:20:00|1130.76|1128.26|1131.83|1129.33|1131.83|1129.33|1130.75|1128.25|0
1676661900000|2023-02-17 19:25:00|1131.82|1129.32|1131.41|1128.91|1131.82|1129.32|1131.4|1128.9|0
1676662200000|2023-02-17 19:30:00|1131.62|1129.12|1131.84|1129.34|1132.05|1129.55|1131.41|1128.91|0
1676662500000|2023-02-17 19:35:00|1131.85|1129.35|1132.06|1129.56|1132.06|1129.56|1131.84|1129.34|0
1676662800000|2023-02-17 19:40:00|1131.85|1129.35|1131.42|1128.92|1131.85|1129.35|1131.41|1128.91|0
1676663100000|2023-02-17 19:45:00|1131.62|1129.12|1131.85|1129.35|1131.85|1129.35|1131.41|1128.91|0
1676663400000|2023-02-17 19:50:00|1131.86|1129.36|1132.08|1129.58|1132.29|1129.79|1131.85|1129.35|0
1676663700000|2023-02-17 19:55:00|1132.28|1129.78|1132.29|1129.79|1132.5|1130|1132.07|1129.57|0
1676664000000|2023-02-17 20:00:00|1132.3|1129.8|1132.29|1129.79|1132.72|1130.22|1132.29|1129.79|0
1676664300000|2023-02-17 20:05:00|1132.08|1129.58|1132.31|1129.81|1132.51|1130.01|1131.65|1129.15|0
1676664600000|2023-02-17 20:10:00|1132.51|1130.01|1132.08|1129.58|1132.52|1130.02|1131.87|1129.37|0
1676664900000|2023-02-17 20:15:00|1132.09|1129.59|1131.87|1129.37|1132.3|1129.8|1131.65|1129.15|0
1676665200000|2023-02-17 20:20:00|1131.86|1129.36|1131.86|1129.36|1132.09|1129.59|1131.44|1128.94|0
1676665500000|2023-02-17 20:25:00|1131.66|1129.16|1131.44|1128.94|1132.08|1129.58|1131.22|1128.72|0
1676665800000|2023-02-17 20:30:00|1131.43|1128.93|1132.09|1129.59|1132.29|1129.79|1131.22|1128.72|0
1676666100000|2023-02-17 20:35:00|1132.08|1129.58|1132.08|1129.58|1132.52|1130.02|1131.86|1129.36|0
1676666400000|2023-02-17 20:40:00|1132.07|1129.57|1131.66|1129.16|1132.29|1129.79|1131.66|1129.16|0
1676666700000|2023-02-17 20:45:00|1131.65|1129.15|1131.43|1128.93|1131.87|1129.37|1131.43|1128.93|0
1676667000000|2023-02-17 20:50:00|1131.44|1128.94|1132.07|1129.57|1132.3|1129.8|1131.44|1128.94|0
1676667300000|2023-02-17 20:55:00|1132.28|1129.78|1131.89|1129.39|1132.51|1130.01|1131.46|1128.96|0
1676667600000|2023-02-17 21:00:00|1131.69|1129.19|1132.12|1129.62|1132.22|1129.72|1131.69|1129.19|0
1676667900000|2023-02-17 21:05:00|1132.08|1129.58|1131.8|1129.3|1132.08|1129.58|1131.8|1129.3|0
1676668200000|2023-02-17 21:10:00|1131.84|1129.34|1131.7|1129.2|1132.03|1129.53|1131.61|1129.11|0
1676668500000|2023-02-17 21:15:00|1131.69|1129.19|1131.89|1129.39|1131.93|1129.43|1131.55|1129.05|0
1676668800000|2023-02-17 21:20:00|1131.88|1129.38|1131.7|1129.2|1131.88|1129.38|1131.65|1129.15|0
1676669100000|2023-02-17 21:25:00|1131.69|1129.19|1131.7|1129.2|1131.74|1129.24|1131.55|1129.05|0
1676669400000|2023-02-17 21:30:00|1131.69|1129.19|1131.84|1129.34|1131.84|1129.34|1131.55|1129.05|0
1676669700000|2023-02-17 21:35:00|1131.8|1129.3|1131.84|1129.34|1131.89|1129.39|1131.8|1129.3|0
1676670000000|2023-02-17 21:40:00|1131.8|1129.3|1131.84|1129.34|1131.84|1129.34|1131.74|1129.24|0
1676670300000|2023-02-17 21:45:00|1131.8|1129.3|1131.97|1129.47|1131.97|1129.47|1131.8|1129.3|0
1676670600000|2023-02-17 21:50:00|1131.93|1129.43|1131.76|1129.26|1131.97|1129.47|1131.74|1129.24|0
1676670900000|2023-02-17 21:55:00|1131.74|1129.24|1131.65|1129.15|1131.8|1129.3|1131.63|1129.13|0
1676671200000|2023-02-17 22:00:00|1131.58|1129.08|1131.58|1129.08|1131.58|1129.08|1131.58|1129.08|0
1676847600000|2023-02-19 23:00:00|1132.58|1130.08|1131.15|1128.65|1132.58|1130.08|1130.96|1128.46|0
1676847900000|2023-02-19 23:05:00|1131.17|1128.67|1130.96|1128.46|1131.44|1128.94|1130.72|1128.22|0
1676848200000|2023-02-19 23:10:00|1131.02|1128.52|1131.29|1128.79|1131.34|1128.84|1130.87|1128.37|0
1676848500000|2023-02-19 23:15:00|1131.3|1128.8|1131.15|1128.65|1131.38|1128.88|1130.72|1128.22|0
1676848800000|2023-02-19 23:20:00|1131.1|1128.6|1131.44|1128.94|1131.48|1128.98|1131.06|1128.56|0
1676849100000|2023-02-19 23:25:00|1131.38|1128.88|1131.29|1128.79|1131.48|1128.98|1131.21|1128.71|0
1676849400000|2023-02-19 23:30:00|1131.25|1128.75|1131.25|1128.75|1131.53|1129.03|1131.21|1128.71|0
1676849700000|2023-02-19 23:35:00|1131.23|1128.73|1131.21|1128.71|1131.36|1128.86|1131.02|1128.52|0
1676850000000|2023-02-19 23:40:00|1131.23|1128.73|1131.34|1128.84|1131.38|1128.88|1131.15|1128.65|0
1676850300000|2023-02-19 23:45:00|1131.38|1128.88|1131.21|1128.71|1131.44|1128.94|1131.15|1128.65|0
1676850600000|2023-02-19 23:50:00|1131.25|1128.75|1131.29|1128.79|1131.29|1128.79|1131.15|1128.65|0
1676850900000|2023-02-19 23:55:00|1131.3|1128.8|1131.29|1128.79|1131.38|1128.88|1131.15|1128.65|0
1676851200000|2023-02-20 00:00:00|1131.3|1128.8|1130.91|1128.41|1131.34|1128.84|1130.83|1128.33|0
1676851500000|2023-02-20 00:05:00|1130.87|1128.37|1130.87|1128.37|1131.1|1128.6|1130.87|1128.37|0
1676851800000|2023-02-20 00:10:00|1130.83|1128.33|1130.87|1128.37|1131.22|1128.72|1130.83|1128.33|0
1676852100000|2023-02-20 00:15:00|1130.83|1128.33|1131.11|1128.61|1131.12|1128.62|1130.5|1128|0
1676852400000|2023-02-20 00:20:00|1130.9|1128.4|1131.32|1128.82|1131.32|1128.82|1130.7|1128.2|0
1676852700000|2023-02-20 00:25:00|1131.53|1129.03|1131.74|1129.24|1131.74|1129.24|1131.32|1128.82|0
1676853000000|2023-02-20 00:30:00|1131.84|1129.34|1132.15|1129.65|1132.15|1129.65|1131.73|1129.23|0
1676853300000|2023-02-20 00:35:00|1132.05|1129.55|1131.53|1129.03|1132.05|1129.55|1131.53|1129.03|0
1676853600000|2023-02-20 00:40:00|1131.74|1129.24|1131.74|1129.24|1131.94|1129.44|1131.74|1129.24|0
1676853900000|2023-02-20 00:45:00|1131.73|1129.23|1131.94|1129.44|1131.94|1129.44|1131.73|1129.23|0
1676854200000|2023-02-20 00:50:00|1131.73|1129.23|1131.32|1128.82|1131.74|1129.24|1131.32|1128.82|0
1676854500000|2023-02-20 00:55:00|1131.53|1129.03|1131.74|1129.24|1131.94|1129.44|1131.52|1129.02|0
1676854800000|2023-02-20 01:00:00|1131.94|1129.44|1131.74|1129.24|1131.94|1129.44|1131.53|1129.03|0
1676855100000|2023-02-20 01:05:00|1131.84|1129.34|1132.58|1130.08|1132.58|1130.08|1131.84|1129.34|0
1676855400000|2023-02-20 01:10:00|1132.57|1130.07|1132.37|1129.87|1132.58|1130.08|1132.37|1129.87|0
1676855700000|2023-02-20 01:15:00|1132.58|1130.08|1132.58|1130.08|1132.58|1130.08|1132.37|1129.87|0
1676856000000|2023-02-20 01:20:00|1132.69|1130.19|1132.58|1130.08|1133|1130.5|1132.58|1130.08|0
1676856300000|2023-02-20 01:25:00|1132.79|1130.29|1132.58|1130.08|1132.79|1130.29|1132.58|1130.08|0
1676856600000|2023-02-20 01:30:00|1132.88|1130.38|1132.88|1130.38|1132.89|1130.39|1132.68|1130.18|0
1676856900000|2023-02-20 01:35:00|1132.89|1130.39|1132.47|1129.97|1133.09|1130.59|1132.46|1129.96|0
1676857200000|2023-02-20 01:40:00|1132.67|1130.17|1132.68|1130.18|1132.68|1130.18|1132.47|1129.97|0
1676857500000|2023-02-20 01:45:00|1132.38|1129.88|1132.58|1130.08|1132.58|1130.08|1132.37|1129.87|0
1676857800000|2023-02-20 01:50:00|1132.59|1130.09|1132.38|1129.88|1132.59|1130.09|1132.38|1129.88|0
1676858100000|2023-02-20 01:55:00|1132.37|1129.87|1132.58|1130.08|1132.59|1130.09|1132.37|1129.87|0
1676858400000|2023-02-20 02:00:00|1132.59|1130.09|1132.79|1130.29|1133|1130.5|1132.59|1130.09|0
1676858700000|2023-02-20 02:05:00|1132.58|1130.08|1132.79|1130.29|1133|1130.5|1132.58|1130.08|0
1676859000000|2023-02-20 02:10:00|1132.89|1130.39|1132.79|1130.29|1133|1130.5|1132.58|1130.08|0
1676859300000|2023-02-20 02:15:00|1132.8|1130.3|1132.79|1130.29|1133|1130.5|1132.79|1130.29|0
1676859600000|2023-02-20 02:20:00|1133|1130.5|1132.79|1130.29|1133.1|1130.6|1132.79|1130.29|0
1676859900000|2023-02-20 02:25:00|1133|1130.5|1132.79|1130.29|1133|1130.5|1132.79|1130.29|0
1676860200000|2023-02-20 02:30:00|1132.89|1130.39|1133|1130.5|1133.21|1130.71|1132.89|1130.39|0
1676860500000|2023-02-20 02:35:00|1133.1|1130.6|1133.21|1130.71|1133.42|1130.92|1133|1130.5|0
1676860800000|2023-02-20 02:40:00|1133.42|1130.92|1133.31|1130.81|1133.42|1130.92|1133.21|1130.71|0
1676861100000|2023-02-20 02:45:00|1133.42|1130.92|1133.21|1130.71|1133.42|1130.92|1133.21|1130.71|0
1676861400000|2023-02-20 02:50:00|1133.42|1130.92|1133.21|1130.71|1133.63|1131.13|1133.21|1130.71|0
1676861700000|2023-02-20 02:55:00|1133.22|1130.72|1133.42|1130.92|1133.63|1131.13|1133.21|1130.71|0
1676862000000|2023-02-20 03:00:00|1133.43|1130.93|1133.42|1130.92|1133.43|1130.93|1133.21|1130.71|0
1676862300000|2023-02-20 03:05:00|1133.21|1130.71|1133.42|1130.92|1133.42|1130.92|1133.21|1130.71|0
1676862600000|2023-02-20 03:10:00|1133.31|1130.81|1133.42|1130.92|1133.42|1130.92|1133.21|1130.71|0
1676862900000|2023-02-20 03:15:00|1133.62|1131.12|1133.42|1130.92|1133.62|1131.12|1133.42|1130.92|0
1676863500000|2023-02-20 03:25:00|1133.62|1131.12|1133.84|1131.34|1134.04|1131.54|1133.42|1130.92|0
1676863800000|2023-02-20 03:30:00|1133.83|1131.33|1133.83|1131.33|1133.84|1131.34|1133.63|1131.13|0
1676864100000|2023-02-20 03:35:00|1133.84|1131.34|1133.63|1131.13|1134.05|1131.55|1133.63|1131.13|0
1676864400000|2023-02-20 03:40:00|1133.84|1131.34|1133.63|1131.13|1133.84|1131.34|1133.63|1131.13|0
1676864700000|2023-02-20 03:45:00|1133.64|1131.14|1133.64|1131.14|1133.84|1131.34|1133.63|1131.13|0
1676865000000|2023-02-20 03:50:00|1133.63|1131.13|1133.63|1131.13|1133.64|1131.14|1133.63|1131.13|0
1676865300000|2023-02-20 03:55:00|1133.64|1131.14|1133.43|1130.93|1133.64|1131.14|1133.43|1130.93|0
1676865600000|2023-02-20 04:00:00|1133.63|1131.13|1133.84|1131.34|1133.84|1131.34|1133.53|1131.03|0
1676865900000|2023-02-20 04:05:00|1133.73|1131.23|1133.63|1131.13|1133.84|1131.34|1133.63|1131.13|0
1676866200000|2023-02-20 04:10:00|1133.64|1131.14|1133.63|1131.13|1133.84|1131.34|1133.63|1131.13|0
1676866500000|2023-02-20 04:15:00|1133.84|1131.34|1133.84|1131.34|1133.84|1131.34|1133.84|1131.34|0
1676866800000|2023-02-20 04:20:00|1134.05|1131.55|1133.95|1131.45|1134.06|1131.56|1133.84|1131.34|0
1676867100000|2023-02-20 04:25:00|1133.85|1131.35|1133.84|1131.34|1134.05|1131.55|1133.84|1131.34|0
1676867400000|2023-02-20 04:30:00|1134.05|1131.55|1133.95|1131.45|1134.05|1131.55|1133.95|1131.45|0
1676867700000|2023-02-20 04:35:00|1133.84|1131.34|1133.74|1131.24|1133.84|1131.34|1133.63|1131.13|0
1676868000000|2023-02-20 04:40:00|1133.63|1131.13|1133.42|1130.92|1133.84|1131.34|1133.42|1130.92|0
1676868300000|2023-02-20 04:45:00|1133.63|1131.13|1133.63|1131.13|1133.63|1131.13|1133.42|1130.92|0
1676868600000|2023-02-20 04:50:00|1133.42|1130.92|1133.63|1131.13|1133.63|1131.13|1133.42|1130.92|0
1676868900000|2023-02-20 04:55:00|1133.42|1130.92|1133.42|1130.92|1133.42|1130.92|1133.42|1130.92|0
1676869200000|2023-02-20 05:00:00|1133.43|1130.93|1133.01|1130.51|1133.63|1131.13|1133.01|1130.51|0
1676869500000|2023-02-20 05:05:00|1133.11|1130.61|1133.42|1130.92|1133.42|1130.92|1133.01|1130.51|0
1676869800000|2023-02-20 05:10:00|1133.22|1130.72|1133.21|1130.71|1133.32|1130.82|1133.21|1130.71|0
1676870100000|2023-02-20 05:15:00|1133.22|1130.72|1133.21|1130.71|1133.42|1130.92|1133.21|1130.71|0
1676870400000|2023-02-20 05:20:00|1133|1130.5|1133.42|1130.92|1133.42|1130.92|1133|1130.5|0
1676870700000|2023-02-20 05:25:00|1133.22|1130.72|1133.22|1130.72|1133.32|1130.82|1133.22|1130.72|0
1676871000000|2023-02-20 05:30:00|1133.42|1130.92|1133.32|1130.82|1133.52|1131.02|1133.31|1130.81|0
1676871300000|2023-02-20 05:35:00|1133.42|1130.92|1133.52|1131.02|1133.53|1131.03|1133.31|1130.81|0
1676871600000|2023-02-20 05:40:00|1133.53|1131.03|1133.52|1131.02|1133.53|1131.03|1133.52|1131.02|0
1676871900000|2023-02-20 05:45:00|1133.64|1131.14|1133.85|1131.35|1133.85|1131.35|1133.64|1131.14|0
1676872200000|2023-02-20 05:50:00|1133.84|1131.34|1133.64|1131.14|1133.84|1131.34|1133.63|1131.13|0
1676872500000|2023-02-20 05:55:00|1133.63|1131.13|1133.64|1131.14|1133.64|1131.14|1133.63|1131.13|0
1676872800000|2023-02-20 06:00:00|1133.43|1130.93|1133.64|1131.14|1133.64|1131.14|1133.43|1130.93|0
1676873100000|2023-02-20 06:05:00|1133.54|1131.04|1133.43|1130.93|1133.64|1131.14|1133.43|1130.93|0
1676873400000|2023-02-20 06:10:00|1133.53|1131.03|1133.64|1131.14|1133.64|1131.14|1133.53|1131.03|0
1676873700000|2023-02-20 06:15:00|1133.43|1130.93|1133.43|1130.93|1133.43|1130.93|1133.43|1130.93|0
1676874300000|2023-02-20 06:25:00|1133.64|1131.14|1133.84|1131.34|1133.84|1131.34|1133.64|1131.14|0
1676874600000|2023-02-20 06:30:00|1133.64|1131.14|1133.63|1131.13|1133.64|1131.14|1133.53|1131.03|0
1676874900000|2023-02-20 06:35:00|1133.64|1131.14|1133.43|1130.93|1133.64|1131.14|1133.43|1130.93|0
1676875200000|2023-02-20 06:40:00|1133.53|1131.03|1133.63|1131.13|1133.64|1131.14|1133.43|1130.93|0
1676875500000|2023-02-20 06:45:00|1133.64|1131.14|1133.85|1131.35|1133.85|1131.35|1133.63|1131.13|0
1676875800000|2023-02-20 06:50:00|1134.05|1131.55|1133.53|1131.03|1134.26|1131.76|1133.43|1130.93|0
1676876100000|2023-02-20 06:55:00|1133.64|1131.14|1133.43|1130.93|1133.64|1131.14|1133.43|1130.93|0
1676876400000|2023-02-20 07:00:00|1133.73|1131.23|1132.9|1130.4|1133.73|1131.23|1132.7|1130.2|0
1676876700000|2023-02-20 07:05:00|1132.91|1130.41|1132.7|1130.2|1132.91|1130.41|1132.49|1129.99|0
1676877000000|2023-02-20 07:10:00|1132.69|1130.19|1132.7|1130.2|1132.9|1130.4|1132.69|1130.19|0
1676877300000|2023-02-20 07:15:00|1132.81|1130.31|1132.6|1130.1|1133.01|1130.51|1132.6|1130.1|0
1676877600000|2023-02-20 07:20:00|1132.39|1129.89|1132.6|1130.1|1132.6|1130.1|1132.39|1129.89|0
1676877900000|2023-02-20 07:25:00|1132.4|1129.9|1132.6|1130.1|1132.6|1130.1|1132.4|1129.9|0
1676878200000|2023-02-20 07:30:00|1132.4|1129.9|1132.81|1130.31|1132.81|1130.31|1132.39|1129.89|0
1676878500000|2023-02-20 07:35:00|1133.02|1130.52|1133.03|1130.53|1133.03|1130.53|1132.82|1130.32|0
1676878800000|2023-02-20 07:40:00|1133.13|1130.63|1133.13|1130.63|1133.34|1130.84|1133.12|1130.62|0
1676879100000|2023-02-20 07:45:00|1133.12|1130.62|1133.13|1130.63|1133.33|1130.83|1133.12|1130.62|0
1676879400000|2023-02-20 07:50:00|1133.33|1130.83|1133.13|1130.63|1133.33|1130.83|1133.12|1130.62|0
1676879700000|2023-02-20 07:55:00|1133.12|1130.62|1132.72|1130.22|1133.13|1130.63|1132.71|1130.21|0
1676880000000|2023-02-20 08:00:00|1132.51|1130.01|1132.98|1130.48|1133.19|1130.69|1131.68|1129.18|0
1676880300000|2023-02-20 08:05:00|1132.78|1130.28|1132.16|1129.66|1133.19|1130.69|1132.16|1129.66|0
1676880600000|2023-02-20 08:10:00|1131.95|1129.45|1130.12|1129.62|1131.95|1129.77|1128.02|1127.52|0
1676880900000|2023-02-20 08:15:00|1130.17|1129.67|1129.97|1129.47|1130.62|1130.12|1129.62|1129.12|0
1676881200000|2023-02-20 08:20:00|1129.92|1129.42|1130.07|1129.57|1130.42|1129.92|1129.47|1128.97|0
1676881500000|2023-02-20 08:25:00|1130.12|1129.62|1130.62|1130.12|1131.12|1130.62|1129.82|1129.32|0
1676881800000|2023-02-20 08:30:00|1130.57|1130.07|1131.87|1131.37|1132.62|1132.12|1130.52|1130.02|0
1676882100000|2023-02-20 08:35:00|1131.92|1131.42|1132.62|1132.12|1132.87|1132.37|1131.87|1131.37|0
1676882400000|2023-02-20 08:40:00|1132.57|1132.07|1132.67|1132.17|1133.47|1132.97|1132.22|1131.72|0
1676882700000|2023-02-20 08:45:00|1132.72|1132.22|1132.42|1131.92|1133.97|1133.47|1132.42|1131.92|0
1676883000000|2023-02-20 08:50:00|1132.75|1132.25|1132.05|1131.55|1132.75|1132.25|1131.45|1130.95|0
1676883300000|2023-02-20 08:55:00|1132.1|1131.6|1132.6|1132.1|1133.05|1132.55|1132.1|1131.6|0
1676883600000|2023-02-20 09:00:00|1132.7|1132.2|1133.2|1132.7|1133.55|1133.05|1132.7|1132.2|0
1676883900000|2023-02-20 09:05:00|1133.25|1132.75|1134.6|1134.1|1134.75|1134.25|1133.25|1132.75|0
1676884200000|2023-02-20 09:10:00|1134.55|1134.05|1135.1|1134.6|1135.7|1135.2|1134.35|1133.85|0
1676884500000|2023-02-20 09:15:00|1135.05|1134.55|1135.55|1135.05|1135.55|1135.05|1134.95|1134.45|0
1676884800000|2023-02-20 09:20:00|1135.6|1135.1|1135.15|1134.65|1135.95|1135.45|1134.7|1134.2|0
1676885100000|2023-02-20 09:25:00|1135.2|1134.7|1134.5|1134|1135.85|1135.35|1134.4|1133.9|0
1676885400000|2023-02-20 09:30:00|1134.45|1133.95|1134.45|1133.95|1135.1|1134.6|1134|1133.5|9
1676885700000|2023-02-20 09:35:00|1134.4|1133.9|1132.6|1132.1|1134.4|1133.9|1132.4|1131.9|9
1676886000000|2023-02-20 09:40:00|1132.55|1132.05|1131.75|1131.25|1132.6|1132.1|1131.65|1131.15|5
1676886300000|2023-02-20 09:45:00|1132.1|1131.6|1131.5|1131|1132.25|1131.75|1131.4|1130.9|47
1676886600000|2023-02-20 09:50:00|1131.45|1130.95|1131.9|1131.4|1131.9|1131.4|1131.2|1130.7|5
1676886900000|2023-02-20 09:55:00|1131.85|1131.35|1132.55|1132.05|1132.55|1132.05|1131.75|1131.25|0
1676887200000|2023-02-20 10:00:00|1132.6|1132.1|1132.45|1131.95|1132.7|1132.2|1131.7|1131.2|0
1676887500000|2023-02-20 10:05:00|1132.4|1131.9|1132.15|1131.65|1132.55|1132.05|1132.05|1131.55|11
1676887800000|2023-02-20 10:10:00|1132.2|1131.7|1133.75|1133.25|1133.9|1133.4|1132.2|1131.7|0
1676888100000|2023-02-20 10:15:00|1133.8|1133.3|1133|1132.5|1133.8|1133.3|1133|1132.5|0
1676888400000|2023-02-20 10:20:00|1132.95|1132.45|1133.1|1132.6|1133.1|1132.6|1132.7|1132.2|0
1676888700000|2023-02-20 10:25:00|1133.2|1132.7|1132.9|1132.4|1133.2|1132.7|1132.7|1132.2|0
1676889000000|2023-02-20 10:30:00|1132.85|1132.35|1133.25|1132.75|1133.25|1132.75|1132.8|1132.3|0
1676889300000|2023-02-20 10:35:00|1133.3|1132.8|1133.7|1133.2|1133.8|1133.3|1132.95|1132.45|0
1676889600000|2023-02-20 10:40:00|1133.65|1133.15|1134.05|1133.55|1134.05|1133.55|1133.55|1133.05|0
1676889900000|2023-02-20 10:45:00|1134.15|1133.65|1133.95|1133.45|1134.25|1133.75|1133.65|1133.15|1
1676890200000|2023-02-20 10:50:00|1133.9|1133.4|1134.45|1133.95|1134.55|1134.05|1133.85|1133.35|0
1676890500000|2023-02-20 10:55:00|1134.4|1133.9|1134.3|1133.8|1134.8|1134.3|1134.3|1133.8|0
1676890800000|2023-02-20 11:00:00|1134.15|1133.65|1134.35|1133.85|1134.45|1133.95|1134.1|1133.6|0
1676891100000|2023-02-20 11:05:00|1134.4|1133.9|1133.7|1133.2|1134.4|1133.9|1133.65|1133.15|0
1676891400000|2023-02-20 11:10:00|1133.75|1133.25|1134.15|1133.65|1134.15|1133.65|1133.7|1133.2|0
1676891700000|2023-02-20 11:15:00|1134.1|1133.6|1133.5|1133|1134.3|1133.8|1133.5|1133|0
1676892000000|2023-02-20 11:20:00|1133.45|1132.95|1133.3|1132.8|1133.55|1133.05|1132.85|1132.35|0
1676892300000|2023-02-20 11:25:00|1133.35|1132.85|1134|1133.5|1134|1133.5|1133.3|1132.8|0
1676892600000|2023-02-20 11:30:00|1133.95|1133.45|1134.35|1133.85|1134.4|1133.9|1133.95|1133.45|0
1676892900000|2023-02-20 11:35:00|1134.45|1133.95|1135.25|1134.75|1135.35|1134.85|1134.4|1133.9|0
1676893200000|2023-02-20 11:40:00|1135.3|1134.8|1135.05|1134.55|1135.35|1134.85|1134.6|1134.1|1
1676893500000|2023-02-20 11:45:00|1135|1134.5|1135.4|1134.9|1135.65|1135.15|1135|1134.5|0
1676893800000|2023-02-20 11:50:00|1135.35|1134.85|1135.8|1135.3|1135.85|1135.35|1134.95|1134.45|0
1676894100000|2023-02-20 11:55:00|1135.85|1135.35|1135.45|1134.95|1135.85|1135.35|1135|1134.5|0
1676894400000|2023-02-20 12:00:00|1135.55|1135.05|1136.9|1136.4|1136.9|1136.4|1135.5|1135|0
1676894700000|2023-02-20 12:05:00|1136.85|1136.35|1136.45|1135.95|1137.3|1136.8|1136.45|1135.95|0
1676895000000|2023-02-20 12:10:00|1136.5|1136|1135.5|1135|1136.7|1136.2|1135.5|1135|0
1676895300000|2023-02-20 12:15:00|1135.45|1134.95|1135.35|1134.85|1135.85|1135.35|1135.35|1134.85|0
1676895600000|2023-02-20 12:20:00|1135.4|1134.9|1135.15|1134.65|1135.6|1135.1|1135.05|1134.55|0
1676895900000|2023-02-20 12:25:00|1135.2|1134.7|1135.75|1135.25|1135.8|1135.3|1135.2|1134.7|0
1676896200000|2023-02-20 12:30:00|1135.8|1135.3|1135.5|1135|1135.95|1135.45|1135.45|1134.95|0
1676896500000|2023-02-20 12:35:00|1135.45|1134.95|1135.75|1135.25|1135.75|1135.25|1135.45|1134.95|0
1676896800000|2023-02-20 12:40:00|1135.96|1135.46|1136.66|1136.16|1136.66|1136.16|1135.86|1135.36|0
1676897100000|2023-02-20 12:45:00|1136.81|1136.31|1137.01|1136.51|1137.01|1136.51|1136.56|1136.06|0
1676897400000|2023-02-20 12:50:00|1137.11|1136.61|1137.46|1136.96|1137.51|1137.01|1136.96|1136.46|0
1676897700000|2023-02-20 12:55:00|1137.41|1136.91|1136.61|1136.11|1137.41|1136.91|1136.51|1136.01|0
1676898000000|2023-02-20 13:00:00|1136.66|1136.16|1136.96|1136.46|1137.01|1136.51|1136.51|1136.01|0
1676898300000|2023-02-20 13:05:00|1136.86|1136.36|1136.71|1136.21|1136.91|1136.41|1136.61|1136.11|0
1676898600000|2023-02-20 13:10:00|1136.66|1136.16|1137.41|1136.91|1137.41|1136.91|1136.66|1136.16|0
1676898900000|2023-02-20 13:15:00|1137.36|1136.86|1136.96|1136.46|1137.51|1137.01|1136.96|1136.46|0
1676899200000|2023-02-20 13:20:00|1137.01|1136.51|1136.26|1135.76|1137.06|1136.56|1136.01|1135.51|0
1676899500000|2023-02-20 13:25:00|1136.21|1135.71|1137.81|1137.31|1137.81|1137.31|1136.21|1135.71|0
1676899800000|2023-02-20 13:30:00|1137.76|1137.26|1138.96|1138.46|1138.96|1138.46|1137.51|1137.01|0
1676900100000|2023-02-20 13:35:00|1139.01|1138.51|1139.61|1139.11|1139.71|1139.21|1139.01|1138.51|0
1676900400000|2023-02-20 13:40:00|1139.56|1139.06|1138.91|1138.41|1139.66|1139.16|1138.66|1138.16|0
1676900700000|2023-02-20 13:45:00|1138.96|1138.46|1140.26|1139.76|1140.31|1139.81|1138.96|1138.46|6
1676901000000|2023-02-20 13:50:00|1140.11|1139.61|1140.11|1139.61|1140.41|1139.91|1139.76|1139.26|3
1676901300000|2023-02-20 13:55:00|1140.16|1139.66|1140.21|1139.71|1140.41|1139.91|1140.11|1139.61|0
1676901600000|2023-02-20 14:00:00|1140.11|1139.61|1140.51|1140.01|1140.56|1140.06|1139.91|1139.41|0
1676901900000|2023-02-20 14:05:00|1140.56|1140.06|1141.16|1140.66|1141.26|1140.76|1140.46|1139.96|3
1676902200000|2023-02-20 14:10:00|1141.21|1140.71|1140.46|1139.96|1141.21|1140.71|1140.21|1139.71|0
1676902500000|2023-02-20 14:15:00|1140.51|1140.01|1140.06|1139.56|1140.51|1140.01|1140.01|1139.51|0
1676902800000|2023-02-20 14:20:00|1140.01|1139.51|1140.11|1139.61|1140.16|1139.66|1139.51|1139.01|0
1676903100000|2023-02-20 14:25:00|1140.06|1139.56|1139.16|1138.66|1140.16|1139.66|1139.11|1138.61|1
1676903400000|2023-02-20 14:30:00|1139.11|1138.61|1139.61|1139.11|1139.61|1139.11|1138.81|1138.31|6
1676903700000|2023-02-20 14:35:00|1139.56|1139.06|1140.06|1139.56|1140.41|1139.91|1139.36|1138.86|44
1676904000000|2023-02-20 14:40:00|1140.11|1139.61|1140.36|1139.86|1140.41|1139.91|1139.26|1138.76|40
1676904300000|2023-02-20 14:45:00|1140.41|1139.91|1140.11|1139.61|1141.31|1140.81|1140.11|1139.61|54
1676904600000|2023-02-20 14:50:00|1140.46|1139.96|1140.36|1139.86|1140.91|1140.41|1140.21|1139.71|1
1676904900000|2023-02-20 14:55:00|1140.31|1139.81|1139.76|1139.26|1140.31|1139.81|1139.76|1139.26|4
1676905200000|2023-02-20 15:00:00|1139.61|1139.11|1139.46|1138.96|1139.61|1139.11|1139.26|1138.76|0
1676905500000|2023-02-20 15:05:00|1139.51|1139.01|1139.11|1138.61|1139.81|1139.31|1138.96|1138.46|0
1676905800000|2023-02-20 15:10:00|1139.06|1138.56|1138.31|1137.81|1139.06|1138.56|1138.21|1137.71|0
1676906100000|2023-02-20 15:15:00|1138.36|1137.86|1138.85|1136.35|1138.85|1138.16|1138.06|1136.35|2
1676906400000|2023-02-20 15:20:00|1139.06|1136.56|1138.85|1136.35|1139.06|1136.56|1138.64|1136.14|0
1676906700000|2023-02-20 15:25:00|1138.65|1136.15|1138.02|1135.52|1138.65|1136.15|1138.02|1135.52|43
1676907000000|2023-02-20 15:30:00|1137.81|1135.31|1138.23|1135.73|1138.23|1135.73|1137.81|1135.31|0
1676907300000|2023-02-20 15:35:00|1138.43|1135.93|1138.44|1135.94|1138.44|1135.94|1138.43|1135.93|0
1676907600000|2023-02-20 15:40:00|1138.43|1135.93|1138.64|1136.14|1138.65|1136.15|1138.43|1135.93|0
1676907900000|2023-02-20 15:45:00|1138.43|1135.93|1138.43|1135.93|1138.64|1136.14|1138.43|1135.93|0
1676908200000|2023-02-20 15:50:00|1138.64|1136.14|1138.85|1136.35|1139.06|1136.56|1138.64|1136.14|0
1676908500000|2023-02-20 15:55:00|1139.06|1136.56|1139.26|1136.76|1139.26|1136.76|1138.85|1136.35|0
1676908800000|2023-02-20 16:00:00|1139.27|1136.77|1139.27|1136.77|1139.27|1136.77|1139.06|1136.56|0
1676909100000|2023-02-20 16:05:00|1139.26|1136.76|1139.27|1136.77|1139.27|1136.77|1139.26|1136.76|0
1676909400000|2023-02-20 16:10:00|1139.06|1136.56|1139.47|1136.97|1139.47|1136.97|1139.06|1136.56|0
1676909700000|2023-02-20 16:15:00|1139.48|1136.98|1139.69|1137.19|1139.69|1137.19|1139.48|1136.98|0
1676910300000|2023-02-20 16:25:00|1139.89|1137.39|1139.89|1137.39|1139.89|1137.39|1139.68|1137.18|0
1676910600000|2023-02-20 16:30:00|1139.68|1137.18|1139.47|1136.97|1139.89|1137.39|1139.47|1136.97|0
1676910900000|2023-02-20 16:35:00|1139.46|1136.96|1139.26|1136.76|1139.47|1136.97|1139.26|1136.76|0
1676911200000|2023-02-20 16:40:00|1139.27|1136.77|1139.06|1136.56|1139.27|1136.77|1139.06|1136.56|0
1676911500000|2023-02-20 16:45:00|1139.05|1136.55|1138.85|1136.35|1139.05|1136.55|1138.85|1136.35|0
1676911800000|2023-02-20 16:50:00|1138.64|1136.14|1138.85|1136.35|1138.85|1136.35|1138.64|1136.14|0
1676912100000|2023-02-20 16:55:00|1139.05|1136.55|1138.43|1135.93|1139.05|1136.55|1138.22|1135.72|0
1676912400000|2023-02-20 17:00:00|1138.22|1135.72|1138.22|1135.72|1138.42|1135.92|1138.01|1135.51|0
1676912700000|2023-02-20 17:05:00|1138.21|1135.71|1138.22|1135.72|1138.22|1135.72|1138.21|1135.71|0
1676913000000|2023-02-20 17:10:00|1138.21|1135.71|1138.22|1135.72|1138.22|1135.72|1138.21|1135.71|0
1676913300000|2023-02-20 17:15:00|1138.21|1135.71|1138.01|1135.51|1138.22|1135.72|1137.8|1135.3|0
1676913600000|2023-02-20 17:20:00|1137.8|1135.3|1137.8|1135.3|1137.8|1135.3|1137.8|1135.3|0
1676913900000|2023-02-20 17:25:00|1138.01|1135.51|1138.43|1135.93|1138.43|1135.93|1138.01|1135.51|0
1676914200000|2023-02-20 17:30:00|1138.44|1135.94|1138.44|1135.94|1138.44|1135.94|1138.23|1135.73|0
1676914500000|2023-02-20 17:35:00|1138.64|1136.14|1138.64|1136.14|1138.65|1136.15|1138.64|1136.14|0
1676914800000|2023-02-20 17:40:00|1138.65|1136.15|1138.65|1136.15|1138.65|1136.15|1138.64|1136.14|0
1676915100000|2023-02-20 17:45:00|1138.64|1136.14|1139.06|1136.56|1139.06|1136.56|1138.64|1136.14|0
1676915400000|2023-02-20 17:50:00|1139.27|1136.77|1139.06|1136.56|1139.27|1136.77|1139.06|1136.56|0
1676915700000|2023-02-20 17:55:00|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|0
1676916000000|2023-02-20 18:00:00|1138.64|1136.14|1138.85|1136.35|1138.85|1136.35|1138.64|1136.14|0
1676916300000|2023-02-20 18:05:00|1138.64|1136.14|1138.85|1136.35|1138.85|1136.35|1138.64|1136.14|0
1676917500000|2023-02-20 18:25:00|1138.95|1136.45|1139.06|1136.56|1139.06|1136.56|1138.85|1136.35|0
1676917800000|2023-02-20 18:30:00|1138.96|1136.46|1138.85|1136.35|1138.96|1136.46|1138.85|1136.35|0
1676918100000|2023-02-20 18:35:00|1138.75|1136.25|1138.74|1136.24|1138.75|1136.25|1138.74|1136.24|0
1676918400000|2023-02-20 18:40:00|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|1138.74|1136.24|0
1676920500000|2023-02-20 19:15:00|1138.75|1136.25|1138.85|1136.35|1138.85|1136.35|1138.74|1136.24|0
1676920800000|2023-02-20 19:20:00|1138.75|1136.25|1138.74|1136.24|1138.85|1136.35|1138.74|1136.24|0
1676921100000|2023-02-20 19:25:00|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|1138.64|1136.14|0
1676921400000|2023-02-20 19:30:00|1138.75|1136.25|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676921700000|2023-02-20 19:35:00|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|0
1676922300000|2023-02-20 19:45:00|1138.75|1136.25|1138.64|1136.14|1138.75|1136.25|1138.64|1136.14|0
1676922600000|2023-02-20 19:50:00|1138.85|1136.35|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676923200000|2023-02-20 20:00:00|1138.85|1136.35|1138.74|1136.24|1138.85|1136.35|1138.74|1136.24|0
1676923800000|2023-02-20 20:10:00|1138.64|1136.14|1138.74|1136.24|1138.74|1136.24|1138.64|1136.14|0
1676924100000|2023-02-20 20:15:00|1138.64|1136.14|1138.74|1136.24|1138.85|1136.35|1138.64|1136.14|0
1676924400000|2023-02-20 20:20:00|1138.85|1136.35|1138.74|1136.24|1138.85|1136.35|1138.64|1136.14|0
1676924700000|2023-02-20 20:25:00|1138.85|1136.35|1138.74|1136.24|1138.85|1136.35|1138.74|1136.24|0
1676925000000|2023-02-20 20:30:00|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|0
1676926500000|2023-02-20 20:55:00|1138.75|1136.25|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1676927100000|2023-02-20 21:05:00|1138.62|1136.12|1138.72|1136.22|1138.72|1136.22|1138.62|1136.12|0
1676930100000|2023-02-20 21:55:00|1138.57|1136.07|1138.57|1136.07|1138.57|1136.07|1138.57|1136.07|0
1676934000000|2023-02-20 23:00:00|1138.55|1136.05|1138.92|1136.42|1138.96|1136.46|1138.55|1136.05|0
1676934300000|2023-02-20 23:05:00|1138.96|1136.46|1139|1136.5|1139.04|1136.54|1138.94|1136.44|0
1676934600000|2023-02-20 23:10:00|1138.96|1136.46|1138.68|1136.18|1139|1136.5|1138.62|1136.12|0
1676934900000|2023-02-20 23:15:00|1138.62|1136.12|1138.81|1136.31|1138.92|1136.42|1138.62|1136.12|0
1676935200000|2023-02-20 23:20:00|1138.87|1136.37|1138.77|1136.27|1138.92|1136.42|1138.77|1136.27|0
1676935500000|2023-02-20 23:25:00|1138.79|1136.29|1138.92|1136.42|1138.96|1136.46|1138.77|1136.27|0
1676935800000|2023-02-20 23:30:00|1138.91|1136.41|1138.77|1136.27|1138.92|1136.42|1138.68|1136.18|0
1676936100000|2023-02-20 23:35:00|1138.79|1136.29|1138.81|1136.31|1138.89|1136.39|1138.77|1136.27|0
1676936400000|2023-02-20 23:40:00|1138.87|1136.37|1138.87|1136.37|1138.87|1136.37|1138.7|1136.2|0
1676936700000|2023-02-20 23:45:00|1138.81|1136.31|1138.72|1136.22|1138.92|1136.42|1138.72|1136.22|0
1676937000000|2023-02-20 23:50:00|1138.73|1136.23|1138.81|1136.31|1138.92|1136.42|1138.73|1136.23|0
1676937300000|2023-02-20 23:55:00|1138.77|1136.27|1138.96|1136.46|1138.96|1136.46|1138.68|1136.18|0
1676937600000|2023-02-21 00:00:00|1138.95|1136.45|1138.7|1136.2|1138.95|1136.45|1138.68|1136.18|0
1676937900000|2023-02-21 00:05:00|1138.72|1136.22|1138.42|1135.92|1138.77|1136.27|1138.42|1135.92|0
1676938200000|2023-02-21 00:10:00|1138.38|1135.88|1138.1|1135.6|1138.4|1135.9|1137.87|1135.37|0
1676938500000|2023-02-21 00:15:00|1138.06|1135.56|1138.42|1135.92|1138.62|1136.12|1137.71|1135.21|0
1676938800000|2023-02-21 00:20:00|1138.52|1136.02|1138.63|1136.13|1138.63|1136.13|1138.42|1135.92|0
1676939100000|2023-02-21 00:25:00|1138.62|1136.12|1138.63|1136.13|1138.63|1136.13|1138.42|1135.92|0
1676939400000|2023-02-21 00:30:00|1138.83|1136.33|1139.04|1136.54|1139.04|1136.54|1138.83|1136.33|0
1676939700000|2023-02-21 00:35:00|1138.84|1136.34|1138.83|1136.33|1138.94|1136.44|1138.63|1136.13|0
1676940000000|2023-02-21 00:40:00|1138.63|1136.13|1138.42|1135.92|1138.63|1136.13|1138.41|1135.91|0
1676940300000|2023-02-21 00:45:00|1138.63|1136.13|1138.63|1136.13|1138.83|1136.33|1138.63|1136.13|0
1676940600000|2023-02-21 00:50:00|1138.62|1136.12|1138.21|1135.71|1138.63|1136.13|1138.2|1135.7|0
1676940900000|2023-02-21 00:55:00|1138.2|1135.7|1137.99|1135.49|1138.21|1135.71|1137.78|1135.28|0
1676941200000|2023-02-21 01:00:00|1137.78|1135.28|1137.77|1135.27|1137.98|1135.48|1137.56|1135.06|0
1676941500000|2023-02-21 01:05:00|1137.78|1135.28|1137.88|1135.38|1137.99|1135.49|1137.77|1135.27|0
1676941800000|2023-02-21 01:10:00|1137.77|1135.27|1137.97|1135.47|1137.98|1135.48|1137.55|1135.05|0
1676942100000|2023-02-21 01:15:00|1137.77|1135.27|1138.81|1136.31|1138.82|1136.32|1137.77|1135.27|0
1676942400000|2023-02-21 01:20:00|1138.82|1136.32|1138.61|1136.11|1138.82|1136.32|1138.4|1135.9|0
1676942700000|2023-02-21 01:25:00|1138.4|1135.9|1138.4|1135.9|1138.61|1136.11|1138.4|1135.9|0
1676943000000|2023-02-21 01:30:00|1138.39|1135.89|1138.4|1135.9|1138.4|1135.9|1137.77|1135.27|0
1676943300000|2023-02-21 01:35:00|1138.5|1136|1137.4|1134.9|1138.5|1136|1137.4|1134.9|0
1676943600000|2023-02-21 01:40:00|1137.39|1134.89|1137.82|1135.32|1137.82|1135.32|1137.19|1134.69|0
1676943900000|2023-02-21 01:45:00|1138.03|1135.53|1138.03|1135.53|1138.24|1135.74|1137.82|1135.32|0
1676944200000|2023-02-21 01:50:00|1137.82|1135.32|1137.82|1135.32|1138.03|1135.53|1137.82|1135.32|0
1676944500000|2023-02-21 01:55:00|1137.61|1135.11|1137.82|1135.32|1137.82|1135.32|1137.61|1135.11|0
1676944800000|2023-02-21 02:00:00|1137.61|1135.11|1137.61|1135.11|1137.82|1135.32|1137.61|1135.11|0
1676945100000|2023-02-21 02:05:00|1137.82|1135.32|1137.82|1135.32|1137.82|1135.32|1137.82|1135.32|0
1676945400000|2023-02-21 02:10:00|1138.03|1135.53|1137.61|1135.11|1138.03|1135.53|1137.61|1135.11|0
1676945700000|2023-02-21 02:15:00|1137.71|1135.21|1137.61|1135.11|1137.82|1135.32|1137.61|1135.11|0
1676946000000|2023-02-21 02:20:00|1137.71|1135.21|1137.5|1135|1137.71|1135.21|1137.19|1134.69|0
1676946300000|2023-02-21 02:25:00|1137.6|1135.1|1137.82|1135.32|1138.03|1135.53|1137.6|1135.1|0
1676946600000|2023-02-21 02:30:00|1138.03|1135.53|1138.24|1135.74|1138.24|1135.74|1138.03|1135.53|0
1676946900000|2023-02-21 02:35:00|1138.03|1135.53|1138.24|1135.74|1138.24|1135.74|1138.03|1135.53|0
1676947200000|2023-02-21 02:40:00|1138.03|1135.53|1137.82|1135.32|1138.03|1135.53|1137.82|1135.32|0
1676947500000|2023-02-21 02:45:00|1138.02|1135.52|1138.23|1135.73|1138.24|1135.74|1138.02|1135.52|0
1676947800000|2023-02-21 02:50:00|1138.24|1135.74|1137.81|1135.31|1138.44|1135.94|1137.81|1135.31|0
1676948100000|2023-02-21 02:55:00|1138.02|1135.52|1137.81|1135.31|1138.02|1135.52|1137.81|1135.31|0
1676948400000|2023-02-21 03:00:00|1137.92|1135.42|1137.92|1135.42|1138.02|1135.52|1137.81|1135.31|0
1676948700000|2023-02-21 03:05:00|1137.81|1135.31|1137.81|1135.31|1138.02|1135.52|1137.81|1135.31|0
1676949000000|2023-02-21 03:10:00|1137.7|1135.2|1137.39|1134.89|1137.81|1135.31|1137.18|1134.68|0
1676949300000|2023-02-21 03:15:00|1137.49|1134.99|1137.81|1135.31|1138.02|1135.52|1137.39|1134.89|0
1676949600000|2023-02-21 03:20:00|1137.82|1135.32|1137.82|1135.32|1137.82|1135.32|1137.81|1135.31|0
1676949900000|2023-02-21 03:25:00|1137.81|1135.31|1137.82|1135.32|1137.82|1135.32|1137.81|1135.31|0
1676950200000|2023-02-21 03:30:00|1137.81|1135.31|1137.82|1135.32|1137.82|1135.32|1137.81|1135.31|0
1676950500000|2023-02-21 03:35:00|1137.81|1135.31|1137.61|1135.11|1137.82|1135.32|1137.6|1135.1|0
1676950800000|2023-02-21 03:40:00|1137.6|1135.1|1137.6|1135.1|1137.6|1135.1|1137.39|1134.89|0
1676951100000|2023-02-21 03:45:00|1137.71|1135.21|1137.81|1135.31|1137.81|1135.31|1137.6|1135.1|0
1676951400000|2023-02-21 03:50:00|1137.82|1135.32|1137.6|1135.1|1137.82|1135.32|1137.6|1135.1|0
1676951700000|2023-02-21 03:55:00|1137.61|1135.11|1137.61|1135.11|1137.82|1135.32|1137.6|1135.1|0
1676952000000|2023-02-21 04:00:00|1137.71|1135.21|1137.61|1135.11|1137.82|1135.32|1137.61|1135.11|0
1676952300000|2023-02-21 04:05:00|1137.6|1135.1|1137.61|1135.11|1137.61|1135.11|1137.4|1134.9|0
1676952900000|2023-02-21 04:15:00|1137.6|1135.1|1137.4|1134.9|1137.61|1135.11|1137.39|1134.89|0
1676953200000|2023-02-21 04:20:00|1137.39|1134.89|1137.4|1134.9|1137.61|1135.11|1137.39|1134.89|0
1676953500000|2023-02-21 04:25:00|1137.39|1134.89|1137.6|1135.1|1137.6|1135.1|1137.39|1134.89|0
1676953800000|2023-02-21 04:30:00|1137.81|1135.31|1137.6|1135.1|1137.81|1135.31|1137.6|1135.1|0
1676954100000|2023-02-21 04:35:00|1137.81|1135.31|1137.6|1135.1|1137.81|1135.31|1137.6|1135.1|0
1676954400000|2023-02-21 04:40:00|1137.71|1135.21|1137.81|1135.31|1137.81|1135.31|1137.6|1135.1|0
1676954700000|2023-02-21 04:45:00|1137.6|1135.1|1137.6|1135.1|1137.6|1135.1|1137.6|1135.1|0
1676955300000|2023-02-21 04:55:00|1137.81|1135.31|1137.6|1135.1|1137.81|1135.31|1137.6|1135.1|0
1676955900000|2023-02-21 05:05:00|1137.61|1135.11|1138.03|1135.53|1138.03|1135.53|1137.61|1135.11|0
1676956200000|2023-02-21 05:10:00|1137.93|1135.43|1137.82|1135.32|1138.03|1135.53|1137.81|1135.31|0
1676956500000|2023-02-21 05:15:00|1137.81|1135.31|1137.81|1135.31|1137.82|1135.32|1137.81|1135.31|0
1676957100000|2023-02-21 05:25:00|1137.6|1135.1|1137.6|1135.1|1137.7|1135.2|1137.49|1134.99|0
1676957700000|2023-02-21 05:35:00|1137.61|1135.11|1137.61|1135.11|1137.81|1135.31|1137.6|1135.1|0
1676958000000|2023-02-21 05:40:00|1137.82|1135.32|1137.61|1135.11|1137.82|1135.32|1137.61|1135.11|0
1676958300000|2023-02-21 05:45:00|1137.6|1135.1|1137.4|1134.9|1137.61|1135.11|1137.4|1134.9|0
1676958600000|2023-02-21 05:50:00|1137.5|1135|1137.82|1135.32|1137.83|1135.33|1137.4|1134.9|0
1676958900000|2023-02-21 05:55:00|1137.83|1135.33|1137.82|1135.32|1137.83|1135.33|1137.82|1135.32|0
1676959200000|2023-02-21 06:00:00|1137.61|1135.11|1137.82|1135.32|1137.82|1135.32|1137.61|1135.11|0
1676959800000|2023-02-21 06:10:00|1137.93|1135.43|1137.82|1135.32|1137.93|1135.43|1137.82|1135.32|0
1676960100000|2023-02-21 06:15:00|1137.83|1135.33|1137.62|1135.12|1138.03|1135.53|1137.61|1135.11|0
1676960400000|2023-02-21 06:20:00|1137.61|1135.11|1137.83|1135.33|1138.03|1135.53|1137.61|1135.11|0
1676960700000|2023-02-21 06:25:00|1137.82|1135.32|1137.83|1135.33|1137.83|1135.33|1137.82|1135.32|0
1676961000000|2023-02-21 06:30:00|1137.82|1135.32|1137.82|1135.32|1137.83|1135.33|1137.62|1135.12|0
1676961300000|2023-02-21 06:35:00|1137.61|1135.11|1137.82|1135.32|1137.82|1135.32|1137.61|1135.11|0
1676961600000|2023-02-21 06:40:00|1137.61|1135.11|1137.4|1134.9|1137.82|1135.32|1137.4|1134.9|0
1676961900000|2023-02-21 06:45:00|1137.29|1134.79|1137.4|1134.9|1137.5|1135|1137.19|1134.69|0
1676962200000|2023-02-21 06:50:00|1137.2|1134.7|1137.19|1134.69|1137.2|1134.7|1137.19|1134.69|0
1676962500000|2023-02-21 06:55:00|1137.2|1134.7|1137.62|1135.12|1137.62|1135.12|1137.19|1134.69|0
1676962800000|2023-02-21 07:00:00|1137.41|1134.91|1136.77|1134.27|1137.61|1135.11|1136.57|1134.07|0
1676963100000|2023-02-21 07:05:00|1136.98|1134.48|1135.51|1133.01|1136.98|1134.48|1135.51|1133.01|0
1676963400000|2023-02-21 07:10:00|1135.72|1133.22|1135.68|1133.18|1136.14|1133.64|1135.68|1133.18|0
1676963700000|2023-02-21 07:15:00|1135.67|1133.17|1134.84|1132.34|1135.67|1133.17|1134.63|1132.13|0
1676964000000|2023-02-21 07:20:00|1135.05|1132.55|1135.26|1132.76|1135.46|1132.96|1134.84|1132.34|0
1676964300000|2023-02-21 07:25:00|1135.25|1132.75|1135.05|1132.55|1135.46|1132.96|1135.04|1132.54|0
1676964600000|2023-02-21 07:30:00|1134.84|1132.34|1135.05|1132.55|1135.26|1132.76|1134.63|1132.13|0
1676964900000|2023-02-21 07:35:00|1134.84|1132.34|1135.05|1132.55|1135.26|1132.76|1134.84|1132.34|0
1676965200000|2023-02-21 07:40:00|1134.84|1132.34|1135.26|1132.76|1135.26|1132.76|1134.84|1132.34|0
1676965500000|2023-02-21 07:45:00|1135.05|1132.55|1135.04|1132.54|1135.05|1132.55|1134.83|1132.33|0
1676965800000|2023-02-21 07:50:00|1135.05|1132.55|1135.05|1132.55|1135.05|1132.55|1134.63|1132.13|0
1676966100000|2023-02-21 07:55:00|1134.84|1132.34|1134.22|1131.72|1134.85|1132.35|1134.22|1131.72|0
1676966400000|2023-02-21 08:00:00|1134.43|1131.93|1136.04|1133.54|1136.67|1134.17|1134.42|1131.92|10
1676966700000|2023-02-21 08:05:00|1136.05|1133.55|1137.4|1134.9|1137.71|1135.21|1135.84|1133.34|0
1676967000000|2023-02-21 08:10:00|1137.3|1134.8|1137.09|1134.59|1137.71|1135.21|1136.87|1134.37|0
1676967300000|2023-02-21 08:15:00|1137.08|1134.58|1134.8|1132.3|1137.08|1134.58|1134.17|1131.67|0
1676967600000|2023-02-21 08:20:00|1134.79|1132.29|1135.21|1132.71|1135.62|1133.12|1134.58|1132.08|0
1676967900000|2023-02-21 08:25:00|1135.42|1132.92|1135.83|1133.33|1136.67|1134.17|1135|1132.5|0
1676968200000|2023-02-21 08:30:00|1136.24|1133.74|1135.41|1132.91|1136.67|1134.17|1135.41|1132.91|0
1676968500000|2023-02-21 08:35:00|1135.62|1133.12|1133.54|1131.04|1135.84|1133.34|1133.34|1130.84|0
1676968800000|2023-02-21 08:40:00|1133.34|1130.84|1131.88|1129.38|1133.34|1130.84|1131.04|1128.54|0
1676969100000|2023-02-21 08:45:00|1131.67|1129.17|1129.15|1126.65|1131.67|1129.17|1128.52|1126.02|1
1676969400000|2023-02-21 08:50:00|1128.94|1126.44|1128.53|1126.03|1128.94|1126.44|1127.69|1125.19|0
1676969700000|2023-02-21 08:55:00|1128.32|1125.82|1127.69|1125.19|1128.73|1126.23|1127.69|1125.19|0
1676970000000|2023-02-21 09:00:00|1127.59|1125.09|1127.07|1124.57|1127.7|1125.2|1126.86|1124.36|0
1676970300000|2023-02-21 09:05:00|1126.87|1124.37|1126.87|1124.37|1127.29|1124.79|1126.04|1123.54|0
1676970600000|2023-02-21 09:10:00|1126.66|1124.16|1128.95|1126.45|1128.96|1126.46|1126.66|1124.16|0
1676970900000|2023-02-21 09:15:00|1128.96|1126.46|1129.36|1126.86|1130.41|1127.91|1128.96|1126.46|0
1676971200000|2023-02-21 09:20:00|1129.57|1127.07|1129.15|1126.65|1129.78|1127.28|1128.1|1125.6|0
1676971500000|2023-02-21 09:25:00|1129.35|1126.85|1131.23|1128.73|1131.66|1129.16|1129.35|1126.85|3
1676971800000|2023-02-21 09:30:00|1131.44|1128.94|1132.91|1130.41|1133.12|1130.62|1131.02|1128.52|6
1676972100000|2023-02-21 09:35:00|1133.11|1130.61|1132.5|1130|1133.75|1131.25|1131.86|1129.36|0
1676972400000|2023-02-21 09:40:00|1132.7|1130.2|1132.93|1130.43|1133.55|1131.05|1132.29|1129.79|11
1676972700000|2023-02-21 09:45:00|1132.92|1130.42|1133.34|1130.84|1133.55|1131.05|1132.3|1129.8|1
1676973000000|2023-02-21 09:50:00|1133.55|1131.05|1135.24|1132.74|1135.66|1133.16|1133.55|1131.05|5
1676973300000|2023-02-21 09:55:00|1135.25|1132.75|1133.98|1131.48|1135.66|1133.16|1133.98|1131.48|0
1676973600000|2023-02-21 10:00:00|1134.18|1131.68|1133.34|1130.84|1134.4|1131.9|1133.13|1130.63|22
1676973900000|2023-02-21 10:05:00|1133.55|1131.05|1133.34|1130.84|1133.76|1131.26|1133.34|1130.84|0
1676974200000|2023-02-21 10:10:00|1133.55|1131.05|1132.92|1130.42|1133.97|1131.47|1132.92|1130.42|0
1676974500000|2023-02-21 10:15:00|1132.71|1130.21|1131.56|1129.06|1132.71|1130.21|1131.46|1128.96|0
1676974800000|2023-02-21 10:20:00|1131.67|1129.17|1131.45|1128.95|1132.29|1129.79|1131.25|1128.75|0
1676975100000|2023-02-21 10:25:00|1131.46|1128.96|1132.08|1129.58|1132.29|1129.79|1131.03|1128.53|0
1676975400000|2023-02-21 10:30:00|1132.29|1129.79|1132.7|1130.2|1132.7|1130.2|1132.08|1129.58|0
1676975700000|2023-02-21 10:35:00|1132.5|1130|1132.49|1129.99|1132.91|1130.41|1131.65|1129.15|55
1676976000000|2023-02-21 10:40:00|1132.29|1129.79|1132.28|1129.78|1132.5|1130|1132.07|1129.57|69
1676976300000|2023-02-21 10:45:00|1132.49|1129.99|1129.7|1129.2|1132.5|1130|1129.55|1129.05|30
1676976600000|2023-02-21 10:50:00|1129.75|1129.25|1129.2|1128.7|1130|1129.5|1129.15|1128.65|38
1676976900000|2023-02-21 10:55:00|1129.15|1128.65|1129.65|1129.15|1129.95|1129.45|1128.9|1128.4|0
1676977200000|2023-02-21 11:00:00|1129.6|1129.1|1130.3|1129.8|1130.55|1130.05|1129.3|1128.8|36
1676977500000|2023-02-21 11:05:00|1130.35|1129.85|1130.55|1130.05|1130.65|1130.15|1130.05|1129.55|2
1676977800000|2023-02-21 11:10:00|1130.5|1130|1130.35|1129.85|1130.9|1130.4|1130.3|1129.8|2
1676978100000|2023-02-21 11:15:00|1130.3|1129.8|1130.85|1130.35|1131|1130.5|1130.25|1129.75|10
1676978400000|2023-02-21 11:20:00|1130.8|1130.3|1130.95|1130.45|1131|1130.5|1130.25|1129.75|0
1676978700000|2023-02-21 11:25:00|1131|1130.5|1131.45|1130.95|1131.55|1131.05|1130.9|1130.4|0
1676979000000|2023-02-21 11:30:00|1131.5|1131|1132.4|1131.9|1132.45|1131.95|1131.4|1130.9|0
1676979300000|2023-02-21 11:35:00|1132.35|1131.85|1132.4|1131.9|1132.5|1132|1132.15|1131.65|0
1676979600000|2023-02-21 11:40:00|1132.3|1131.8|1132|1131.5|1132.35|1131.85|1131.95|1131.45|0
1676979900000|2023-02-21 11:45:00|1131.95|1131.45|1131.55|1131.05|1132|1131.5|1131.45|1130.95|0
1676980200000|2023-02-21 11:50:00|1131.6|1131.1|1131.15|1130.65|1131.7|1131.2|1131.15|1130.65|0
1676980500000|2023-02-21 11:55:00|1131.1|1130.6|1131.55|1131.05|1131.6|1131.1|1131.05|1130.55|0
1676980800000|2023-02-21 12:00:00|1131.6|1131.1|1131.2|1130.7|1131.6|1131.1|1131.15|1130.65|0
1676981100000|2023-02-21 12:05:00|1131.25|1130.75|1130.6|1130.1|1131.3|1130.8|1130.45|1129.95|0
1676981400000|2023-02-21 12:10:00|1130.55|1130.05|1130.5|1130|1130.6|1130.1|1130.45|1129.95|0
1676981700000|2023-02-21 12:15:00|1130.55|1130.05|1130.35|1129.85|1131.05|1130.55|1130.25|1129.75|0
1676982000000|2023-02-21 12:20:00|1130.4|1129.9|1130.7|1130.2|1130.8|1130.3|1130.35|1129.85|0
1676982300000|2023-02-21 12:25:00|1130.65|1130.15|1130.15|1129.65|1130.65|1130.15|1130.05|1129.55|0
1676982600000|2023-02-21 12:30:00|1130.2|1129.7|1130.3|1129.8|1130.6|1130.1|1130.15|1129.65|0
1676982900000|2023-02-21 12:35:00|1130.25|1129.75|1129.8|1129.3|1130.25|1129.75|1129.75|1129.25|0
1676983200000|2023-02-21 12:40:00|1129.75|1129.25|1129.6|1129.1|1129.85|1129.35|1129.45|1128.95|0
1676983500000|2023-02-21 12:45:00|1129.55|1129.05|1129.85|1129.35|1129.9|1129.4|1129.4|1128.9|0
1676983800000|2023-02-21 12:50:00|1129.9|1129.4|1130.35|1129.85|1130.65|1130.15|1129.85|1129.35|0
1676984100000|2023-02-21 12:55:00|1130.3|1129.8|1131.01|1130.51|1131.01|1130.51|1130.05|1129.55|0
1676984400000|2023-02-21 13:00:00|1130.96|1130.46|1129.81|1129.31|1131.01|1130.51|1129.81|1129.31|0
1676984700000|2023-02-21 13:05:00|1129.86|1129.36|1130.76|1130.26|1130.81|1130.31|1129.86|1129.36|0
1676985000000|2023-02-21 13:10:00|1130.81|1130.31|1130.81|1130.31|1131.46|1130.96|1130.76|1130.26|0
1676985300000|2023-02-21 13:15:00|1130.76|1130.26|1130.61|1130.11|1130.86|1130.36|1130.06|1129.56|0
1676985600000|2023-02-21 13:20:00|1130.56|1130.06|1130.36|1129.86|1130.61|1130.11|1130.36|1129.86|0
1676985900000|2023-02-21 13:25:00|1130.41|1129.91|1130.11|1129.61|1130.41|1129.91|1129.51|1129.01|0
1676986200000|2023-02-21 13:30:00|1130.31|1129.81|1131.06|1130.56|1131.11|1130.61|1130.31|1129.81|0
1676986500000|2023-02-21 13:35:00|1131.11|1130.61|1130.61|1130.11|1131.31|1130.81|1130.61|1130.11|0
1676986800000|2023-02-21 13:40:00|1130.56|1130.06|1129.86|1129.36|1130.61|1130.11|1129.81|1129.31|0
1676987100000|2023-02-21 13:45:00|1129.81|1129.31|1130.86|1130.36|1130.86|1130.36|1129.51|1129.01|0
1676987400000|2023-02-21 13:50:00|1130.81|1130.31|1131.11|1130.61|1131.66|1131.16|1130.81|1130.31|12
1676987700000|2023-02-21 13:55:00|1131.16|1130.66|1131.11|1130.61|1131.21|1130.71|1131.11|1130.61|0
1676988000000|2023-02-21 14:00:00|1130.96|1130.46|1130.31|1129.81|1131.11|1130.61|1130.16|1129.66|3
1676988300000|2023-02-21 14:05:00|1130.26|1129.76|1131.21|1130.71|1131.26|1130.76|1130.11|1129.61|0
1676988600000|2023-02-21 14:10:00|1130.96|1130.46|1130.91|1130.41|1131.01|1130.51|1130.61|1130.11|11
1676988900000|2023-02-21 14:15:00|1130.86|1130.36|1130.06|1129.56|1130.86|1130.36|1130.06|1129.56|1
1676989200000|2023-02-21 14:20:00|1130.01|1129.51|1130.11|1129.61|1130.16|1129.66|1129.56|1129.06|0
1676989500000|2023-02-21 14:25:00|1130.06|1129.56|1129.56|1129.06|1130.11|1129.61|1129.56|1129.06|0
1676989800000|2023-02-21 14:30:00|1129.66|1129.16|1130.91|1130.41|1130.96|1130.46|1129.11|1128.61|0
1676990100000|2023-02-21 14:35:00|1131.01|1130.51|1132.31|1131.81|1132.36|1131.86|1130.71|1130.21|0
1676990400000|2023-02-21 14:40:00|1132.41|1131.91|1132.16|1131.66|1133.66|1133.16|1132.16|1131.66|0
1676990700000|2023-02-21 14:45:00|1132.11|1131.61|1131.26|1130.76|1132.81|1132.31|1130.91|1130.41|8
1676991000000|2023-02-21 14:50:00|1131.31|1130.81|1132.31|1131.81|1132.71|1132.21|1131.31|1130.81|0
1676991300000|2023-02-21 14:55:00|1132.26|1131.76|1131.01|1130.51|1132.26|1131.76|1130.56|1130.06|0
1676991600000|2023-02-21 15:00:00|1131.06|1130.56|1131.96|1131.46|1132.41|1131.91|1130.71|1130.21|11
1676991900000|2023-02-21 15:05:00|1132.01|1131.51|1131.76|1131.26|1133.06|1132.56|1131.51|1131.01|0
1676992200000|2023-02-21 15:10:00|1131.59|1131.09|1130.24|1129.74|1131.59|1131.09|1130.09|1129.59|12
1676992500000|2023-02-21 15:15:00|1130.29|1129.79|1131.15|1128.65|1131.15|1130.59|1129.79|1128.65|0
1676992800000|2023-02-21 15:20:00|1131.05|1128.55|1130.95|1128.45|1131.58|1129.08|1130.72|1128.22|0
1676993100000|2023-02-21 15:25:00|1130.94|1128.44|1130.93|1128.43|1131.15|1128.65|1130.3|1127.8|0
1676993400000|2023-02-21 15:30:00|1130.72|1128.22|1131.35|1128.85|1131.36|1128.86|1130.3|1127.8|0
1676993700000|2023-02-21 15:35:00|1131.25|1128.75|1131.97|1129.47|1132.61|1130.11|1131.14|1128.64|0
1676994000000|2023-02-21 15:40:00|1132.18|1129.68|1132.59|1130.09|1133.46|1130.96|1131.97|1129.47|0
1676994300000|2023-02-21 15:45:00|1132.6|1130.1|1132.16|1129.66|1133.02|1130.52|1131.74|1129.24|0
1676994600000|2023-02-21 15:50:00|1132.37|1129.87|1131.94|1129.44|1132.38|1129.88|1131.73|1129.23|0
1676994900000|2023-02-21 15:55:00|1131.84|1129.34|1131.94|1129.44|1132.16|1129.66|1131.52|1129.02|0
1676995200000|2023-02-21 16:00:00|1131.95|1129.45|1132.14|1129.64|1132.37|1129.87|1131.94|1129.44|0
1676995500000|2023-02-21 16:05:00|1131.94|1129.44|1131.92|1129.42|1132.35|1129.85|1131.92|1129.42|0
1676995800000|2023-02-21 16:10:00|1132.13|1129.63|1132.14|1129.64|1132.34|1129.84|1131.91|1129.41|0
1676996100000|2023-02-21 16:15:00|1132.35|1129.85|1131.71|1129.21|1132.35|1129.85|1131.7|1129.2|0
1676996400000|2023-02-21 16:20:00|1131.5|1129|1131.5|1129|1131.72|1129.22|1131.29|1128.79|0
1676996700000|2023-02-21 16:25:00|1131.51|1129.01|1130.87|1128.37|1131.72|1129.22|1130.66|1128.16|0
1676997000000|2023-02-21 16:30:00|1131.08|1128.58|1131.07|1128.57|1131.09|1128.59|1130.23|1127.73|0
1676997300000|2023-02-21 16:35:00|1131.08|1128.58|1131.07|1128.57|1131.29|1128.79|1131.07|1128.57|0
1676997600000|2023-02-21 16:40:00|1131.17|1128.67|1131.49|1128.99|1131.51|1129.01|1131.06|1128.56|0
1676997900000|2023-02-21 16:45:00|1131.5|1129|1131.7|1129.2|1131.71|1129.21|1131.49|1128.99|0
1676998200000|2023-02-21 16:50:00|1131.69|1129.19|1131.48|1128.98|1131.7|1129.2|1131.26|1128.76|0
1676998500000|2023-02-21 16:55:00|1131.47|1128.97|1131.26|1128.76|1131.49|1128.99|1131.25|1128.75|0
1676998800000|2023-02-21 17:00:00|1131.16|1128.66|1131.47|1128.97|1131.48|1128.98|1131.05|1128.55|0
1676999100000|2023-02-21 17:05:00|1131.48|1128.98|1131.68|1129.18|1131.9|1129.4|1131.47|1128.97|0
1676999400000|2023-02-21 17:10:00|1131.47|1128.97|1131.46|1128.96|1131.69|1129.19|1131.25|1128.75|0
1676999700000|2023-02-21 17:15:00|1131.47|1128.97|1131.68|1129.18|1131.68|1129.18|1131.24|1128.74|0
1677000000000|2023-02-21 17:20:00|1131.69|1129.19|1131.47|1128.97|1131.89|1129.39|1131.46|1128.96|0
1677000300000|2023-02-21 17:25:00|1131.46|1128.96|1131.05|1128.55|1131.47|1128.97|1131.04|1128.54|0
1677000600000|2023-02-21 17:30:00|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|1130.83|1128.33|0
1677000900000|2023-02-21 17:35:00|1131.05|1128.55|1131.27|1128.77|1131.48|1128.98|1131.05|1128.55|0
1677001200000|2023-02-21 17:40:00|1131.48|1128.98|1131.47|1128.97|1131.7|1129.2|1131.26|1128.76|0
1677001500000|2023-02-21 17:45:00|1131.48|1128.98|1131.68|1129.18|1131.69|1129.19|1131.46|1128.96|0
1677001800000|2023-02-21 17:50:00|1131.69|1129.19|1132.11|1129.61|1132.11|1129.61|1131.68|1129.18|0
1677002100000|2023-02-21 17:55:00|1131.9|1129.4|1132.11|1129.61|1132.32|1129.82|1131.9|1129.4|0
1677002400000|2023-02-21 18:00:00|1132.12|1129.62|1131.91|1129.41|1132.32|1129.82|1131.7|1129.2|0
1677002700000|2023-02-21 18:05:00|1131.9|1129.4|1131.47|1128.97|1131.91|1129.41|1131.26|1128.76|0
1677003000000|2023-02-21 18:10:00|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|1131.04|1128.54|0
1677003300000|2023-02-21 18:15:00|1131.25|1128.75|1131.25|1128.75|1131.47|1128.97|1131.04|1128.54|0
1677003600000|2023-02-21 18:20:00|1131.26|1128.76|1131.25|1128.75|1131.68|1129.18|1131.25|1128.75|0
1677003900000|2023-02-21 18:25:00|1131.04|1128.54|1130.82|1128.32|1131.04|1128.54|1130.61|1128.11|0
1677004200000|2023-02-21 18:30:00|1130.83|1128.33|1130.6|1128.1|1131.03|1128.53|1130.6|1128.1|0
1677004500000|2023-02-21 18:35:00|1130.59|1128.09|1130.18|1127.68|1130.6|1128.1|1130.18|1127.68|0
1677004800000|2023-02-21 18:40:00|1130.17|1127.67|1130.61|1128.11|1130.61|1128.11|1130.17|1127.67|0
1677005100000|2023-02-21 18:45:00|1130.6|1128.1|1130.4|1127.9|1130.83|1128.33|1130.39|1127.89|0
1677005400000|2023-02-21 18:50:00|1130.39|1127.89|1130.18|1127.68|1130.4|1127.9|1129.97|1127.47|0
1677005700000|2023-02-21 18:55:00|1130.17|1127.67|1129.98|1127.48|1130.18|1127.68|1129.76|1127.26|0
1677006000000|2023-02-21 19:00:00|1129.97|1127.47|1129.97|1127.47|1129.97|1127.47|1129.55|1127.05|0
1677006300000|2023-02-21 19:05:00|1129.76|1127.26|1129.54|1127.04|1129.97|1127.47|1129.54|1127.04|0
1677006600000|2023-02-21 19:10:00|1129.34|1126.84|1128.91|1126.41|1129.34|1126.84|1128.91|1126.41|0
1677006900000|2023-02-21 19:15:00|1128.92|1126.42|1128.49|1125.99|1129.13|1126.63|1128.49|1125.99|0
1677007200000|2023-02-21 19:20:00|1128.48|1125.98|1128.48|1125.98|1128.7|1126.2|1128.28|1125.78|0
1677007500000|2023-02-21 19:25:00|1128.49|1125.99|1129.13|1126.63|1129.34|1126.84|1128.49|1125.99|0
1677007800000|2023-02-21 19:30:00|1128.92|1126.42|1129.57|1127.07|1129.57|1127.07|1128.92|1126.42|0
1677008100000|2023-02-21 19:35:00|1129.56|1127.06|1129.57|1127.07|1129.57|1127.07|1129.14|1126.64|0
1677008400000|2023-02-21 19:40:00|1129.56|1127.06|1129.78|1127.28|1129.79|1127.29|1129.13|1126.63|0
1677008700000|2023-02-21 19:45:00|1129.79|1127.29|1129.78|1127.28|1130|1127.5|1129.57|1127.07|0
1677009000000|2023-02-21 19:50:00|1129.67|1127.17|1129.57|1127.07|1129.78|1127.28|1129.36|1126.86|0
1677009300000|2023-02-21 19:55:00|1129.78|1127.28|1129.57|1127.07|1129.78|1127.28|1129.14|1126.64|0
1677009600000|2023-02-21 20:00:00|1129.58|1127.08|1130.21|1127.71|1130.21|1127.71|1129.35|1126.85|0
1677009900000|2023-02-21 20:05:00|1130|1127.5|1129.56|1127.06|1130|1127.5|1129.56|1127.06|0
1677010200000|2023-02-21 20:10:00|1129.55|1127.05|1129.55|1127.05|1129.56|1127.06|1129.13|1126.63|0
1677010500000|2023-02-21 20:15:00|1129.34|1126.84|1129.76|1127.26|1129.77|1127.27|1129.34|1126.84|0
1677010800000|2023-02-21 20:20:00|1129.55|1127.05|1130.18|1127.68|1130.19|1127.69|1129.33|1126.83|0
1677011100000|2023-02-21 20:25:00|1130.19|1127.69|1129.97|1127.47|1130.19|1127.69|1129.75|1127.25|0
1677011400000|2023-02-21 20:30:00|1129.98|1127.48|1130.62|1128.12|1130.63|1128.13|1129.97|1127.47|0
1677011700000|2023-02-21 20:35:00|1130.52|1128.02|1130.39|1127.89|1130.62|1128.12|1130.18|1127.68|0
1677012000000|2023-02-21 20:40:00|1130.4|1127.9|1130.19|1127.69|1130.4|1127.9|1129.96|1127.46|0
1677012300000|2023-02-21 20:45:00|1130.2|1127.7|1130.4|1127.9|1130.62|1128.12|1130.18|1127.68|0
1677012600000|2023-02-21 20:50:00|1130.61|1128.11|1129.55|1127.05|1130.61|1128.11|1129.33|1126.83|0
1677012900000|2023-02-21 20:55:00|1129.54|1127.04|1129.12|1126.62|1129.76|1127.26|1128.9|1126.4|0
1677013200000|2023-02-21 21:00:00|1129.23|1126.73|1129.84|1127.34|1130.08|1127.58|1129.23|1126.73|0
1677013500000|2023-02-21 21:05:00|1129.85|1127.35|1129.46|1126.96|1130.04|1127.54|1129.42|1126.92|0
1677013800000|2023-02-21 21:10:00|1129.55|1127.05|1129.74|1127.24|1129.84|1127.34|1129.5|1127|0
1677014100000|2023-02-21 21:15:00|1129.7|1127.2|1129.55|1127.05|1129.8|1127.3|1129.46|1126.96|0
1677014400000|2023-02-21 21:20:00|1129.54|1127.04|1129.55|1127.05|1129.65|1127.15|1129.35|1126.85|0
1677014700000|2023-02-21 21:25:00|1129.61|1127.11|1129.5|1127|1129.7|1127.2|1129.5|1127|0
1677015000000|2023-02-21 21:30:00|1129.51|1127.01|1129.5|1127|1129.7|1127.2|1129.5|1127|0
1677015300000|2023-02-21 21:35:00|1129.51|1127.01|1129.46|1126.96|1129.55|1127.05|1129.42|1126.92|0
1677015600000|2023-02-21 21:40:00|1129.44|1126.94|1129.35|1126.85|1129.5|1127|1129.35|1126.85|0
1677015900000|2023-02-21 21:45:00|1129.36|1126.86|1129.46|1126.96|1129.46|1126.96|1129.36|1126.86|0
1677016200000|2023-02-21 21:50:00|1129.5|1127|1129.55|1127.05|1129.55|1127.05|1129.46|1126.96|0
1677016500000|2023-02-21 21:55:00|1129.61|1127.11|1129.55|1127.05|1129.65|1127.15|1129.5|1127|0
1677016800000|2023-02-21 22:00:00|1129.57|1127.07|1129.5|1127|1129.63|1127.13|1129.5|1127|0
1677017100000|2023-02-21 22:05:00|1129.48|1126.98|1129.48|1126.98|1129.5|1127|1129.48|1126.98|0
1677017400000|2023-02-21 22:10:00|1129.5|1127|1129.5|1127|1129.5|1127|1129.48|1126.98|0
1677018000000|2023-02-21 22:20:00|1129.48|1126.98|1129.5|1127|1129.53|1127.03|1129.46|1126.96|0
1677018300000|2023-02-21 22:25:00|1129.46|1126.96|1129.46|1126.96|1129.48|1126.98|1129.44|1126.94|0
1677018600000|2023-02-21 22:30:00|1129.48|1126.98|1129.46|1126.96|1129.53|1127.03|1129.46|1126.96|0
1677018900000|2023-02-21 22:35:00|1129.48|1126.98|1129.48|1126.98|1129.5|1127|1129.44|1126.94|0
1677019200000|2023-02-21 22:40:00|1129.5|1127|1129.48|1126.98|1129.53|1127.03|1129.42|1126.92|0
1677019500000|2023-02-21 22:45:00|1129.5|1127|1129.46|1126.96|1129.53|1127.03|1129.46|1126.96|0
1677019800000|2023-02-21 22:50:00|1129.48|1126.98|1129.44|1126.94|1129.48|1126.98|1129.44|1126.94|0
1677020100000|2023-02-21 22:55:00|1129.46|1126.96|1129.46|1126.96|1129.48|1126.98|1129.46|1126.96|0
1677020400000|2023-02-21 23:00:00|1129.48|1126.98|1129.7|1127.2|1129.74|1127.24|1129.31|1126.81|0
1677020700000|2023-02-21 23:05:00|1129.69|1127.19|1129.55|1127.05|1129.74|1127.24|1129.5|1127|0
1677021000000|2023-02-21 23:10:00|1129.57|1127.07|1129.42|1126.92|1129.63|1127.13|1129.42|1126.92|0
1677021300000|2023-02-21 23:15:00|1129.46|1126.96|1129.27|1126.77|1129.5|1127|1129.27|1126.77|0
1677021600000|2023-02-21 23:20:00|1129.31|1126.81|1129.55|1127.05|1129.61|1127.11|1129.18|1126.68|0
1677021900000|2023-02-21 23:25:00|1129.53|1127.03|1129.7|1127.2|1129.7|1127.2|1129.46|1126.96|0
1677022200000|2023-02-21 23:30:00|1129.74|1127.24|1129.46|1126.96|1129.89|1127.39|1129.42|1126.92|0
1677022500000|2023-02-21 23:35:00|1129.42|1126.92|1129.7|1127.2|1129.8|1127.3|1129.42|1126.92|0
1677022800000|2023-02-21 23:40:00|1129.69|1127.19|1129.8|1127.3|1129.8|1127.3|1129.46|1126.96|0
1677023100000|2023-02-21 23:45:00|1129.82|1127.32|1129.55|1127.05|1129.84|1127.34|1129.42|1126.92|0
1677023400000|2023-02-21 23:50:00|1129.54|1127.04|1129.7|1127.2|1129.84|1127.34|1129.5|1127|0
1677023700000|2023-02-21 23:55:00|1129.74|1127.24|1130.04|1127.54|1130.19|1127.69|1129.74|1127.24|0
1677024000000|2023-02-22 00:00:00|1130.03|1127.53|1130.31|1127.81|1130.46|1127.96|1129.99|1127.49|0
1677024300000|2023-02-22 00:05:00|1130.27|1127.77|1130.19|1127.69|1130.38|1127.88|1130.12|1127.62|0
1677024600000|2023-02-22 00:10:00|1130.18|1127.68|1129.58|1127.08|1130.18|1127.68|1129.48|1126.98|0
1677024900000|2023-02-22 00:15:00|1129.6|1127.1|1128.53|1126.03|1129.6|1127.1|1128.52|1126.02|0
1677025200000|2023-02-22 00:20:00|1128.73|1126.23|1128.53|1126.03|1128.74|1126.24|1128.32|1125.82|0
1677025500000|2023-02-22 00:25:00|1128.52|1126.02|1129.15|1126.65|1129.15|1126.65|1128.52|1126.02|0
1677025800000|2023-02-22 00:30:00|1129.16|1126.66|1128.94|1126.44|1129.58|1127.08|1128.74|1126.24|0
1677026100000|2023-02-22 00:35:00|1128.74|1126.24|1128.94|1126.44|1128.95|1126.45|1128.74|1126.24|0
1677026400000|2023-02-22 00:40:00|1129.15|1126.65|1129.15|1126.65|1129.57|1127.07|1128.94|1126.44|0
1677026700000|2023-02-22 00:45:00|1129.36|1126.86|1129.57|1127.07|1129.78|1127.28|1129.15|1126.65|0
1677027000000|2023-02-22 00:50:00|1129.58|1127.08|1129.58|1127.08|1129.58|1127.08|1129.36|1126.86|0
1677027300000|2023-02-22 00:55:00|1129.57|1127.07|1129.58|1127.08|1129.58|1127.08|1129.47|1126.97|0
1677027600000|2023-02-22 01:00:00|1129.57|1127.07|1128.95|1126.45|1129.58|1127.08|1128.95|1126.45|0
1677027900000|2023-02-22 01:05:00|1129.16|1126.66|1128.84|1126.34|1129.37|1126.87|1128.74|1126.24|0
1677028200000|2023-02-22 01:10:00|1128.74|1126.24|1129.05|1126.55|1129.16|1126.66|1128.53|1126.03|0
1677028500000|2023-02-22 01:15:00|1128.95|1126.45|1129.16|1126.66|1129.47|1126.97|1128.95|1126.45|0
1677028800000|2023-02-22 01:20:00|1129.36|1126.86|1129.47|1126.97|1129.58|1127.08|1129.16|1126.66|0
1677029100000|2023-02-22 01:25:00|1129.57|1127.07|1129.79|1127.29|1129.79|1127.29|1129.36|1126.86|0
1677029400000|2023-02-22 01:30:00|1130|1127.5|1129.37|1126.87|1130|1127.5|1129.37|1126.87|0
1677029700000|2023-02-22 01:35:00|1129.17|1126.67|1129.79|1127.29|1129.79|1127.29|1129.17|1126.67|0
1677030000000|2023-02-22 01:40:00|1129.68|1127.18|1129.37|1126.87|1129.79|1127.29|1129.16|1126.66|0
1677030300000|2023-02-22 01:45:00|1129.27|1126.77|1128.95|1126.45|1129.37|1126.87|1128.95|1126.45|0
1677030600000|2023-02-22 01:50:00|1128.74|1126.24|1129.16|1126.66|1129.16|1126.66|1128.74|1126.24|0
1677030900000|2023-02-22 01:55:00|1128.95|1126.45|1129.37|1126.87|1129.37|1126.87|1128.95|1126.45|0
1677031200000|2023-02-22 02:00:00|1129.48|1126.98|1129.16|1126.66|1129.58|1127.08|1129.16|1126.66|0
1677031500000|2023-02-22 02:05:00|1129.37|1126.87|1129.37|1126.87|1129.38|1126.88|1129.16|1126.66|0
1677031800000|2023-02-22 02:10:00|1129.27|1126.77|1128.85|1126.35|1129.27|1126.77|1128.74|1126.24|0
1677032100000|2023-02-22 02:15:00|1128.74|1126.24|1128.96|1126.46|1129.16|1126.66|1128.74|1126.24|0
1677032400000|2023-02-22 02:20:00|1129.17|1126.67|1129.17|1126.67|1129.17|1126.67|1128.96|1126.46|0
1677032700000|2023-02-22 02:25:00|1129.07|1126.57|1129.27|1126.77|1129.38|1126.88|1128.96|1126.46|0
1677033000000|2023-02-22 02:30:00|1129.17|1126.67|1129.37|1126.87|1129.38|1126.88|1129.16|1126.66|0
1677033300000|2023-02-22 02:35:00|1129.38|1126.88|1129.58|1127.08|1129.58|1127.08|1129.37|1126.87|0
1677033600000|2023-02-22 02:40:00|1129.79|1127.29|1130|1127.5|1130|1127.5|1129.58|1127.08|0
1677033900000|2023-02-22 02:45:00|1129.79|1127.29|1130|1127.5|1130.11|1127.61|1129.79|1127.29|0
1677034200000|2023-02-22 02:50:00|1130.21|1127.71|1130.21|1127.71|1130.21|1127.71|1130|1127.5|0
1677034500000|2023-02-22 02:55:00|1130.01|1127.51|1130.21|1127.71|1130.21|1127.71|1130.01|1127.51|0
1677034800000|2023-02-22 03:00:00|1130.01|1127.51|1130.21|1127.71|1130.21|1127.71|1130|1127.5|0
1677035100000|2023-02-22 03:05:00|1130.22|1127.72|1129.79|1127.29|1130.22|1127.72|1129.79|1127.29|0
1677035400000|2023-02-22 03:10:00|1129.8|1127.3|1130.21|1127.71|1130.21|1127.71|1129.79|1127.29|0
1677035700000|2023-02-22 03:15:00|1130.31|1127.81|1130|1127.5|1130.42|1127.92|1130|1127.5|0
1677036000000|2023-02-22 03:20:00|1130.21|1127.71|1130|1127.5|1130.21|1127.71|1130|1127.5|0
1677036300000|2023-02-22 03:25:00|1129.79|1127.29|1129.79|1127.29|1130|1127.5|1129.79|1127.29|0
1677036600000|2023-02-22 03:30:00|1129.9|1127.4|1129.79|1127.29|1130|1127.5|1129.79|1127.29|0
1677036900000|2023-02-22 03:35:00|1129.58|1127.08|1129.58|1127.08|1129.79|1127.29|1129.58|1127.08|0
1677037200000|2023-02-22 03:40:00|1129.38|1126.88|1129.59|1127.09|1129.59|1127.09|1129.38|1126.88|0
1677037500000|2023-02-22 03:45:00|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|1129.59|1127.09|0
1677037800000|2023-02-22 03:50:00|1129.69|1127.19|1129.59|1127.09|1129.8|1127.3|1129.59|1127.09|0
1677038100000|2023-02-22 03:55:00|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|0
1677038400000|2023-02-22 04:00:00|1130.01|1127.51|1129.59|1127.09|1130.01|1127.51|1129.59|1127.09|0
1677039300000|2023-02-22 04:15:00|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|1129.59|1127.09|0
1677039600000|2023-02-22 04:20:00|1129.59|1127.09|1129.38|1126.88|1129.59|1127.09|1129.38|1126.88|0
1677039900000|2023-02-22 04:25:00|1129.48|1126.98|1129.38|1126.88|1129.59|1127.09|1129.38|1126.88|0
1677040200000|2023-02-22 04:30:00|1129.37|1126.87|1129.27|1126.77|1129.37|1126.87|1129.17|1126.67|0
1677040500000|2023-02-22 04:35:00|1129.38|1126.88|1129.59|1127.09|1129.59|1127.09|1129.38|1126.88|0
1677040800000|2023-02-22 04:40:00|1129.38|1126.88|1129.38|1126.88|1129.48|1126.98|1129.17|1126.67|0
1677041400000|2023-02-22 04:50:00|1129.37|1126.87|1129.17|1126.67|1129.37|1126.87|1129.16|1126.66|0
1677041700000|2023-02-22 04:55:00|1129.38|1126.88|1129.38|1126.88|1129.38|1126.88|1129.38|1126.88|0
1677042000000|2023-02-22 05:00:00|1129.17|1126.67|1129.17|1126.67|1129.38|1126.88|1128.96|1126.46|0
1677042300000|2023-02-22 05:05:00|1129.06|1126.56|1129.17|1126.67|1129.17|1126.67|1128.96|1126.46|0
1677042600000|2023-02-22 05:10:00|1129.38|1126.88|1128.96|1126.46|1129.38|1126.88|1128.96|1126.46|0
1677042900000|2023-02-22 05:15:00|1128.75|1126.25|1128.75|1126.25|1128.75|1126.25|1128.54|1126.04|0
1677043500000|2023-02-22 05:25:00|1128.96|1126.46|1128.96|1126.46|1128.96|1126.46|1128.85|1126.35|0
1677043800000|2023-02-22 05:30:00|1128.95|1126.45|1128.95|1126.45|1128.96|1126.46|1128.85|1126.35|0
1677044100000|2023-02-22 05:35:00|1128.75|1126.25|1128.85|1126.35|1128.96|1126.46|1128.75|1126.25|0
1677044400000|2023-02-22 05:40:00|1128.75|1126.25|1128.96|1126.46|1128.96|1126.46|1128.75|1126.25|0
1677045000000|2023-02-22 05:50:00|1128.75|1126.25|1128.65|1126.15|1128.75|1126.25|1128.54|1126.04|0
1677045300000|2023-02-22 05:55:00|1128.75|1126.25|1128.75|1126.25|1128.75|1126.25|1128.54|1126.04|0
1677045600000|2023-02-22 06:00:00|1128.65|1126.15|1128.76|1126.26|1128.76|1126.26|1128.54|1126.04|0
1677045900000|2023-02-22 06:05:00|1128.75|1126.25|1128.55|1126.05|1128.76|1126.26|1128.55|1126.05|0
1677046200000|2023-02-22 06:10:00|1128.75|1126.25|1128.76|1126.26|1128.97|1126.47|1128.75|1126.25|0
1677046500000|2023-02-22 06:15:00|1128.96|1126.46|1128.76|1126.26|1128.96|1126.46|1128.75|1126.25|0
1677046800000|2023-02-22 06:20:00|1128.75|1126.25|1128.75|1126.25|1128.76|1126.26|1128.75|1126.25|0
1677047100000|2023-02-22 06:25:00|1128.54|1126.04|1128.33|1125.83|1128.54|1126.04|1128.33|1125.83|0
1677047400000|2023-02-22 06:30:00|1128.54|1126.04|1127.92|1125.42|1128.54|1126.04|1127.91|1125.41|0
1677047700000|2023-02-22 06:35:00|1128.12|1125.62|1127.92|1125.42|1128.13|1125.63|1127.91|1125.41|0
1677048000000|2023-02-22 06:40:00|1128.13|1125.63|1127.92|1125.42|1128.13|1125.63|1127.92|1125.42|0
1677048300000|2023-02-22 06:45:00|1127.71|1125.21|1127.3|1124.8|1127.71|1125.21|1127.3|1124.8|0
1677048600000|2023-02-22 06:50:00|1127.5|1125|1127.3|1124.8|1127.51|1125.01|1127.3|1124.8|0
1677048900000|2023-02-22 06:55:00|1127.51|1125.01|1127.71|1125.21|1127.71|1125.21|1127.5|1125|0
1677049200000|2023-02-22 07:00:00|1127.72|1125.22|1128.34|1125.84|1128.55|1126.05|1127.71|1125.21|0
1677049500000|2023-02-22 07:05:00|1128.14|1125.64|1127.29|1124.79|1128.14|1125.64|1127.29|1124.79|0
1677049800000|2023-02-22 07:10:00|1127.18|1124.68|1127.72|1125.22|1127.93|1125.43|1126.88|1124.38|0
1677050100000|2023-02-22 07:15:00|1127.51|1125.01|1127.51|1125.01|1127.71|1125.21|1127.5|1125|0
1677050400000|2023-02-22 07:20:00|1127.5|1125|1127.93|1125.43|1128.14|1125.64|1127.5|1125|0
1677050700000|2023-02-22 07:25:00|1128.13|1125.63|1128.14|1125.64|1128.14|1125.64|1127.72|1125.22|0
1677051000000|2023-02-22 07:30:00|1127.93|1125.43|1128.76|1126.26|1128.76|1126.26|1127.93|1125.43|0
1677051300000|2023-02-22 07:35:00|1128.55|1126.05|1129.18|1126.68|1129.38|1126.88|1128.55|1126.05|0
1677051600000|2023-02-22 07:40:00|1129.17|1126.67|1129.59|1127.09|1129.79|1127.29|1129.17|1126.67|0
1677051900000|2023-02-22 07:45:00|1129.79|1127.29|1129.17|1126.67|1129.8|1127.3|1128.97|1126.47|0
1677052200000|2023-02-22 07:50:00|1129.18|1126.68|1129.38|1126.88|1129.48|1126.98|1128.97|1126.47|0
1677052500000|2023-02-22 07:55:00|1129.17|1126.67|1128.34|1125.84|1129.17|1126.67|1128.23|1125.73|0
1677052800000|2023-02-22 08:00:00|1128.55|1126.05|1127.51|1125.01|1129.38|1126.88|1127.09|1124.59|0
1677053100000|2023-02-22 08:05:00|1127.31|1124.81|1125.79|1125.29|1130.01|1127.51|1125.79|1124.8|0
1677053400000|2023-02-22 08:10:00|1125.89|1125.39|1126.59|1126.09|1127.04|1126.54|1125.09|1124.59|0
1677053700000|2023-02-22 08:15:00|1126.54|1126.04|1125.39|1124.89|1127.19|1126.69|1125.29|1124.79|0
1677054000000|2023-02-22 08:20:00|1125.44|1124.94|1125.54|1125.04|1126.54|1126.04|1125.29|1124.79|0
1677054300000|2023-02-22 08:25:00|1125.59|1125.09|1124.29|1123.79|1125.69|1125.19|1123.79|1123.29|0
1677054600000|2023-02-22 08:30:00|1124.19|1123.69|1123.54|1123.04|1125.29|1124.79|1123.44|1122.94|0
1677054900000|2023-02-22 08:35:00|1123.59|1123.09|1124.39|1123.89|1124.39|1123.89|1122.94|1122.44|0
1677055200000|2023-02-22 08:40:00|1124.29|1123.79|1121.54|1121.04|1124.44|1123.94|1121.54|1121.04|0
1677055500000|2023-02-22 08:45:00|1121.59|1121.09|1122.44|1121.94|1123.74|1123.24|1121.29|1120.79|11
1677055800000|2023-02-22 08:50:00|1122.48|1121.98|1123.28|1122.78|1124.18|1123.68|1122.08|1121.58|0
1677056100000|2023-02-22 08:55:00|1123.33|1122.83|1123.48|1122.98|1124.78|1124.28|1123.13|1122.63|0
1677056400000|2023-02-22 09:00:00|1123.53|1123.03|1123.43|1122.93|1124.13|1123.63|1122.98|1122.48|0
1677056700000|2023-02-22 09:05:00|1123.28|1122.78|1121.63|1121.13|1123.53|1123.03|1121.08|1120.58|0
1677057000000|2023-02-22 09:10:00|1121.68|1121.18|1123.33|1122.83|1123.33|1122.83|1121.53|1121.03|0
1677057300000|2023-02-22 09:15:00|1123.38|1122.88|1122.83|1122.33|1123.58|1123.08|1122.58|1122.08|0
1677057600000|2023-02-22 09:20:00|1122.88|1122.38|1122.68|1122.18|1123.23|1122.73|1122.58|1122.08|0
1677057900000|2023-02-22 09:25:00|1122.63|1122.13|1122.78|1122.28|1123.18|1122.68|1122.53|1122.03|0
1677058200000|2023-02-22 09:30:00|1122.73|1122.23|1121.53|1121.03|1123.13|1122.63|1120.73|1120.23|0
1677058500000|2023-02-22 09:35:00|1121.48|1120.98|1121.98|1121.48|1122.03|1121.53|1120.48|1119.98|0
1677058800000|2023-02-22 09:40:00|1121.93|1121.43|1120.78|1120.28|1122.13|1121.63|1120.53|1120.03|0
1677059100000|2023-02-22 09:45:00|1120.83|1120.33|1120.93|1120.43|1121.98|1121.48|1120.58|1120.08|0
1677059400000|2023-02-22 09:50:00|1120.98|1120.48|1120.18|1119.68|1121.28|1120.78|1120.13|1119.63|0
1677059700000|2023-02-22 09:55:00|1120.13|1119.63|1120.43|1119.93|1120.48|1119.98|1119.53|1119.03|0
1677060000000|2023-02-22 10:00:00|1120.48|1119.98|1119.53|1119.03|1120.63|1120.13|1119.23|1118.73|0
1677060300000|2023-02-22 10:05:00|1119.63|1119.13|1119.18|1118.68|1120.33|1119.83|1119.08|1118.58|42
1677060600000|2023-02-22 10:10:00|1119.23|1118.73|1119.43|1118.93|1119.93|1119.43|1118.88|1118.38|4
1677060900000|2023-02-22 10:15:00|1119.38|1118.88|1119.28|1118.78|1119.98|1119.48|1119.03|1118.53|13
1677061200000|2023-02-22 10:20:00|1119.23|1118.73|1119.13|1118.63|1119.23|1118.73|1118.48|1117.98|0
1677061500000|2023-02-22 10:25:00|1119.18|1118.68|1120.78|1120.28|1120.78|1120.28|1118.93|1118.43|0
1677061800000|2023-02-22 10:30:00|1120.73|1120.23|1121.38|1120.88|1121.63|1121.13|1120.68|1120.18|0
1677062100000|2023-02-22 10:35:00|1121.43|1120.93|1122.03|1121.53|1122.08|1121.58|1121.43|1120.93|0
1677062400000|2023-02-22 10:40:00|1121.98|1121.48|1122.78|1122.28|1122.83|1122.33|1121.78|1121.28|0
1677062700000|2023-02-22 10:45:00|1122.83|1122.33|1123.38|1122.88|1123.43|1122.93|1122.48|1121.98|0
1677063000000|2023-02-22 10:50:00|1123.33|1122.83|1122.98|1122.48|1123.33|1122.83|1122.68|1122.18|0
1677063300000|2023-02-22 10:55:00|1123.03|1122.53|1123.38|1122.88|1123.58|1123.08|1123.03|1122.53|0
1677063600000|2023-02-22 11:00:00|1123.28|1122.78|1123.58|1123.08|1123.88|1123.38|1122.53|1122.03|0
1677063900000|2023-02-22 11:05:00|1123.68|1123.18|1124.68|1124.18|1125.08|1124.58|1123.63|1123.13|0
1677064200000|2023-02-22 11:10:00|1124.63|1124.13|1123.88|1123.38|1124.63|1124.13|1123.88|1123.38|0
1677064500000|2023-02-22 11:15:00|1123.78|1123.28|1123.73|1123.23|1124.28|1123.78|1123.63|1123.13|0
1677064800000|2023-02-22 11:20:00|1123.78|1123.28|1124.23|1123.73|1124.28|1123.78|1123.48|1122.98|0
1677065100000|2023-02-22 11:25:00|1124.28|1123.78|1123.38|1122.88|1124.73|1124.23|1123.28|1122.78|0
1677065400000|2023-02-22 11:30:00|1123.28|1122.78|1122.83|1122.33|1123.63|1123.13|1122.68|1122.18|0
1677065700000|2023-02-22 11:35:00|1122.78|1122.28|1121.78|1121.28|1122.83|1122.33|1121.68|1121.18|0
1677066000000|2023-02-22 11:40:00|1121.88|1121.38|1122.58|1122.08|1122.68|1122.18|1121.88|1121.38|0
1677066300000|2023-02-22 11:45:00|1122.53|1122.03|1121.88|1121.38|1123.08|1122.58|1121.88|1121.38|0
1677066600000|2023-02-22 11:50:00|1121.93|1121.43|1122.28|1121.78|1122.48|1121.98|1121.93|1121.43|0
1677066900000|2023-02-22 11:55:00|1122.23|1121.73|1122.88|1122.38|1122.98|1122.48|1122.13|1121.63|0
1677067200000|2023-02-22 12:00:00|1122.93|1122.43|1123.78|1123.28|1123.78|1123.28|1122.93|1122.43|0
1677067500000|2023-02-22 12:05:00|1123.73|1123.23|1124.28|1123.78|1124.78|1124.28|1123.73|1123.23|0
1677067800000|2023-02-22 12:10:00|1124.23|1123.73|1124.08|1123.58|1124.53|1124.03|1124.03|1123.53|0
1677068100000|2023-02-22 12:15:00|1124.13|1123.63|1124.78|1124.28|1124.98|1124.48|1124.13|1123.63|0
1677068400000|2023-02-22 12:20:00|1124.83|1124.33|1126.03|1125.53|1126.18|1125.68|1124.83|1124.33|0
1677068700000|2023-02-22 12:25:00|1126.08|1125.58|1126.38|1125.88|1126.68|1126.18|1126.03|1125.53|0
1677069000000|2023-02-22 12:30:00|1126.48|1125.98|1126.18|1125.68|1126.68|1126.18|1126.13|1125.63|0
1677069300000|2023-02-22 12:35:00|1126.08|1125.58|1125.83|1125.33|1126.08|1125.58|1125.53|1125.03|0
1677069600000|2023-02-22 12:40:00|1125.97|1125.47|1126.22|1125.72|1126.72|1126.22|1125.97|1125.47|0
1677069900000|2023-02-22 12:45:00|1126.27|1125.77|1126.67|1126.17|1126.77|1126.27|1125.57|1125.07|0
1677070200000|2023-02-22 12:50:00|1126.62|1126.12|1126.42|1125.92|1126.62|1126.12|1125.92|1125.42|0
1677070500000|2023-02-22 12:55:00|1126.47|1125.97|1126.57|1126.07|1126.92|1126.42|1126.27|1125.77|0
1677070800000|2023-02-22 13:00:00|1126.67|1126.17|1126.57|1126.07|1127.37|1126.87|1126.52|1126.02|0
1677071100000|2023-02-22 13:05:00|1126.47|1125.97|1126.62|1126.12|1126.82|1126.32|1126.32|1125.82|0
1677071400000|2023-02-22 13:10:00|1126.57|1126.07|1126.42|1125.92|1126.57|1126.07|1126.17|1125.67|0
1677071700000|2023-02-22 13:15:00|1126.37|1125.87|1126.32|1125.82|1126.47|1125.97|1126.17|1125.67|0
1677072000000|2023-02-22 13:20:00|1126.37|1125.87|1126.62|1126.12|1126.62|1126.12|1125.92|1125.42|0
1677072300000|2023-02-22 13:25:00|1126.52|1126.02|1127.42|1126.92|1127.42|1126.92|1126.52|1126.02|2
1677072600000|2023-02-22 13:30:00|1127.37|1126.87|1127.97|1127.47|1128.07|1127.57|1127.32|1126.82|5
1677072900000|2023-02-22 13:35:00|1128.02|1127.52|1127.67|1127.17|1128.02|1127.52|1127.37|1126.87|21
1677073200000|2023-02-22 13:40:00|1127.72|1127.22|1127.67|1127.17|1128.27|1127.77|1126.92|1126.42|3
1677073500000|2023-02-22 13:45:00|1127.72|1127.22|1127.82|1127.32|1128.47|1127.97|1127.52|1127.02|15
1677073800000|2023-02-22 13:50:00|1127.77|1127.27|1126.92|1126.42|1127.77|1127.27|1126.82|1126.32|0
1677074100000|2023-02-22 13:55:00|1126.97|1126.47|1127.67|1127.17|1128.02|1127.52|1126.97|1126.47|0
1677074400000|2023-02-22 14:00:00|1127.62|1127.12|1127.97|1127.47|1128.02|1127.52|1127.17|1126.67|2
1677074700000|2023-02-22 14:05:00|1127.92|1127.42|1127.62|1127.12|1127.92|1127.42|1127.22|1126.72|1
1677075000000|2023-02-22 14:10:00|1127.57|1127.07|1128.27|1127.77|1128.37|1127.87|1126.87|1126.37|16
1677075300000|2023-02-22 14:15:00|1128.32|1127.82|1127.27|1126.77|1128.42|1127.92|1126.97|1126.47|35
1677075600000|2023-02-22 14:20:00|1127.22|1126.72|1126.77|1126.27|1127.27|1126.77|1126.57|1126.07|2
1677075900000|2023-02-22 14:25:00|1126.72|1126.22|1126.07|1125.57|1126.92|1126.42|1126.07|1125.57|0
1677076200000|2023-02-22 14:30:00|1126.02|1125.52|1125.87|1125.37|1126.92|1126.42|1125.27|1124.77|1
1677076500000|2023-02-22 14:35:00|1125.82|1125.32|1125.72|1125.22|1126.82|1126.32|1125.52|1125.02|19
1677076800000|2023-02-22 14:40:00|1126.42|1125.92|1127.22|1126.72|1127.37|1126.87|1126.32|1125.82|2
1677077100000|2023-02-22 14:45:00|1127.32|1126.82|1127.72|1127.22|1127.82|1127.32|1126.42|1125.92|1
1677077400000|2023-02-22 14:50:00|1127.67|1127.17|1128.52|1128.02|1128.92|1128.42|1127.22|1126.72|0
1677077700000|2023-02-22 14:55:00|1128.57|1128.07|1128.87|1128.37|1129.17|1128.67|1128.32|1127.82|0
1677078000000|2023-02-22 15:00:00|1128.82|1128.32|1127.07|1126.57|1128.82|1128.32|1126.72|1126.22|4
1677078300000|2023-02-22 15:05:00|1127.12|1126.62|1126.42|1125.92|1127.87|1127.37|1126.22|1125.72|3
1677078600000|2023-02-22 15:10:00|1126.13|1125.63|1124.08|1123.58|1126.13|1125.63|1124.08|1123.58|0
1677078900000|2023-02-22 15:15:00|1124.13|1123.63|1125.08|1122.58|1125.08|1124.33|1123.58|1122.58|12
1677079200000|2023-02-22 15:20:00|1125.09|1122.59|1126.16|1123.66|1126.37|1123.87|1125.09|1122.59|0
1677079500000|2023-02-22 15:25:00|1126.26|1123.76|1124.68|1122.18|1126.58|1124.08|1124.68|1122.18|0
1677079800000|2023-02-22 15:30:00|1124.89|1122.39|1124.23|1121.73|1125.1|1122.6|1124.22|1121.72|0
1677080100000|2023-02-22 15:35:00|1124.22|1121.72|1124.84|1122.34|1125.28|1122.78|1124.22|1121.72|0
1677080400000|2023-02-22 15:40:00|1125.05|1122.55|1126.32|1123.82|1126.32|1123.82|1125.05|1122.55|0
1677080700000|2023-02-22 15:45:00|1126.53|1124.03|1127.16|1124.66|1127.17|1124.67|1126.52|1124.02|0
1677081000000|2023-02-22 15:50:00|1127.17|1124.67|1127.81|1125.31|1127.81|1125.31|1126.96|1124.46|0
1677081300000|2023-02-22 15:55:00|1127.71|1125.21|1128.23|1125.73|1128.66|1126.16|1127.6|1125.1|0
1677081600000|2023-02-22 16:00:00|1128.44|1125.94|1128.85|1126.35|1129.07|1126.57|1128.22|1125.72|0
1677081900000|2023-02-22 16:05:00|1129.06|1126.56|1129.27|1126.77|1129.27|1126.77|1128.84|1126.34|0
1677082200000|2023-02-22 16:10:00|1129.26|1126.76|1128.42|1125.92|1129.48|1126.98|1128.41|1125.91|0
1677082500000|2023-02-22 16:15:00|1128.41|1125.91|1128.21|1125.71|1128.63|1126.13|1127.99|1125.49|0
1677082800000|2023-02-22 16:20:00|1128.22|1125.72|1128.44|1125.94|1128.65|1126.15|1128.21|1125.71|0
1677083100000|2023-02-22 16:25:00|1128.43|1125.93|1128.22|1125.72|1128.44|1125.94|1128.01|1125.51|0
1677083400000|2023-02-22 16:30:00|1128.43|1125.93|1128.65|1126.15|1128.65|1126.15|1128.21|1125.71|0
1677083700000|2023-02-22 16:35:00|1128.66|1126.16|1128.21|1125.71|1128.88|1126.38|1128.01|1125.51|0
1677084000000|2023-02-22 16:40:00|1128.22|1125.72|1128.45|1125.95|1128.66|1126.16|1128.21|1125.71|0
1677084300000|2023-02-22 16:45:00|1128.66|1126.16|1128.43|1125.93|1128.66|1126.16|1128.21|1125.71|0
1677084600000|2023-02-22 16:50:00|1128.44|1125.94|1128.43|1125.93|1128.66|1126.16|1128.22|1125.72|0
1677084900000|2023-02-22 16:55:00|1128.42|1125.92|1129.07|1126.57|1129.07|1126.57|1128.42|1125.92|0
1677085200000|2023-02-22 17:00:00|1128.86|1126.36|1129.06|1126.56|1129.27|1126.77|1128.64|1126.14|0
1677085500000|2023-02-22 17:05:00|1129.07|1126.57|1129.07|1126.57|1129.5|1127|1129.06|1126.56|0
1677085800000|2023-02-22 17:10:00|1128.86|1126.36|1128.44|1125.94|1128.86|1126.36|1128.43|1125.93|0
1677086100000|2023-02-22 17:15:00|1128.45|1125.95|1129.72|1127.22|1129.93|1127.43|1128.44|1125.94|0
1677086400000|2023-02-22 17:20:00|1129.92|1127.42|1130.14|1127.64|1130.14|1127.64|1129.72|1127.22|0
1677086700000|2023-02-22 17:25:00|1130.35|1127.85|1130.13|1127.63|1130.66|1128.16|1130.13|1127.63|0
1677087000000|2023-02-22 17:30:00|1130.34|1127.84|1130.14|1127.64|1130.35|1127.85|1130.13|1127.63|0
1677087300000|2023-02-22 17:35:00|1130.35|1127.85|1130.36|1127.86|1130.57|1128.07|1129.93|1127.43|0
1677087600000|2023-02-22 17:40:00|1130.35|1127.85|1130.57|1128.07|1130.78|1128.28|1130.15|1127.65|0
1677087900000|2023-02-22 17:45:00|1130.58|1128.08|1130.56|1128.06|1130.79|1128.29|1130.35|1127.85|0
1677088200000|2023-02-22 17:50:00|1130.57|1128.07|1130.56|1128.06|1130.77|1128.27|1130.55|1128.05|0
1677088500000|2023-02-22 17:55:00|1130.57|1128.07|1130.56|1128.06|1130.57|1128.07|1130.35|1127.85|0
1677088800000|2023-02-22 18:00:00|1130.55|1128.05|1130.56|1128.06|1130.77|1128.27|1130.13|1127.63|0
1677089100000|2023-02-22 18:05:00|1130.55|1128.05|1130.98|1128.48|1130.99|1128.49|1130.55|1128.05|0
1677089400000|2023-02-22 18:10:00|1131.19|1128.69|1130.98|1128.48|1131.19|1128.69|1130.56|1128.06|0
1677089700000|2023-02-22 18:15:00|1130.87|1128.37|1130.99|1128.49|1131.19|1128.69|1130.77|1128.27|0
1677090000000|2023-02-22 18:20:00|1130.78|1128.28|1131|1128.5|1131|1128.5|1130.78|1128.28|0
1677090300000|2023-02-22 18:25:00|1130.9|1128.4|1131.22|1128.72|1131.22|1128.72|1130.9|1128.4|0
1677090600000|2023-02-22 18:30:00|1131.21|1128.71|1131|1128.5|1131.22|1128.72|1130.78|1128.28|0
1677090900000|2023-02-22 18:35:00|1131.2|1128.7|1131.42|1128.92|1131.63|1129.13|1130.98|1128.48|0
1677091200000|2023-02-22 18:40:00|1131.43|1128.93|1131.42|1128.92|1131.63|1129.13|1131.41|1128.91|0
1677091500000|2023-02-22 18:45:00|1131.63|1129.13|1131.2|1128.7|1131.63|1129.13|1130.99|1128.49|0
1677091800000|2023-02-22 18:50:00|1131.1|1128.6|1130.56|1128.06|1131.1|1128.6|1130.35|1127.85|0
1677092100000|2023-02-22 18:55:00|1130.66|1128.16|1130.88|1128.38|1130.99|1128.49|1130.56|1128.06|0
1677092400000|2023-02-22 19:00:00|1130.98|1128.48|1131.2|1128.7|1131.84|1129.34|1129.46|1126.96|0
1677092700000|2023-02-22 19:05:00|1131.09|1128.59|1130.99|1128.49|1131.85|1129.35|1130.33|1127.83|0
1677093000000|2023-02-22 19:10:00|1131.2|1128.7|1129.7|1127.2|1131.43|1128.93|1129.26|1126.76|0
1677093300000|2023-02-22 19:15:00|1129.69|1127.19|1130.54|1128.04|1130.55|1128.05|1128.61|1126.11|0
1677093600000|2023-02-22 19:20:00|1130.55|1128.05|1129.9|1127.4|1131.19|1128.69|1129.68|1127.18|0
1677093900000|2023-02-22 19:25:00|1130.1|1127.6|1129.88|1127.38|1130.52|1128.02|1129.67|1127.17|0
1677094200000|2023-02-22 19:30:00|1129.87|1127.37|1129.02|1126.52|1129.87|1127.37|1128.59|1126.09|0
1677094500000|2023-02-22 19:35:00|1129.03|1126.53|1128.81|1126.31|1129.25|1126.75|1128.59|1126.09|0
1677094800000|2023-02-22 19:40:00|1129.02|1126.52|1128.8|1126.3|1129.02|1126.52|1127.94|1125.44|0
1677095100000|2023-02-22 19:45:00|1128.69|1126.19|1129.66|1127.16|1129.88|1127.38|1128.15|1125.65|0
1677095400000|2023-02-22 19:50:00|1129.67|1127.17|1128.37|1125.87|1129.88|1127.38|1128.37|1125.87|0
1677095700000|2023-02-22 19:55:00|1128.16|1125.66|1127.51|1125.01|1128.37|1125.87|1127.3|1124.8|0
1677096000000|2023-02-22 20:00:00|1127.52|1125.02|1127.51|1125.01|1127.94|1125.44|1127.08|1124.58|0
1677096300000|2023-02-22 20:05:00|1127.52|1125.02|1127.94|1125.44|1127.94|1125.44|1127.5|1125|0
1677096600000|2023-02-22 20:10:00|1127.93|1125.43|1127.92|1125.42|1128.37|1125.87|1127.71|1125.21|0
1677096900000|2023-02-22 20:15:00|1127.93|1125.43|1128.14|1125.64|1128.37|1125.87|1127.71|1125.21|0
1677097200000|2023-02-22 20:20:00|1127.93|1125.43|1128.38|1125.88|1128.59|1126.09|1127.5|1125|0
1677097500000|2023-02-22 20:25:00|1128.37|1125.87|1127.51|1125.01|1128.8|1126.3|1127.51|1125.01|0
1677097800000|2023-02-22 20:30:00|1127.3|1124.8|1127.73|1125.23|1127.95|1125.45|1127.09|1124.59|0
1677098100000|2023-02-22 20:35:00|1127.74|1125.24|1126.87|1124.37|1127.95|1125.45|1126.87|1124.37|0
1677098400000|2023-02-22 20:40:00|1127.08|1124.58|1127.29|1124.79|1127.52|1125.02|1126.87|1124.37|0
1677098700000|2023-02-22 20:45:00|1127.08|1124.58|1127.51|1125.01|1127.73|1125.23|1126.87|1124.37|0
1677099000000|2023-02-22 20:50:00|1127.3|1124.8|1127.94|1125.44|1127.95|1125.45|1126.65|1124.15|0
1677099300000|2023-02-22 20:55:00|1127.95|1125.45|1128.3|1125.8|1128.4|1125.9|1127.73|1125.23|0
1677099600000|2023-02-22 21:00:00|1128.34|1125.84|1128.49|1125.99|1128.62|1126.12|1127.96|1125.46|0
1677099900000|2023-02-22 21:05:00|1128.43|1125.93|1128.19|1125.69|1128.73|1126.23|1128.19|1125.69|0
1677100200000|2023-02-22 21:10:00|1128.15|1125.65|1128.15|1125.65|1128.51|1126.01|1128.15|1125.65|0
1677100500000|2023-02-22 21:15:00|1128.19|1125.69|1128.09|1125.59|1128.3|1125.8|1128.09|1125.59|0
1677100800000|2023-02-22 21:20:00|1128.04|1125.54|1128.38|1125.88|1128.39|1125.89|1128.04|1125.54|0
1677101100000|2023-02-22 21:25:00|1128.34|1125.84|1128.24|1125.74|1128.43|1125.93|1128.19|1125.69|0
1677101400000|2023-02-22 21:30:00|1128.22|1125.72|1128.24|1125.74|1128.43|1125.93|1128.04|1125.54|0
1677101700000|2023-02-22 21:35:00|1128.3|1125.8|1128.39|1125.89|1128.49|1125.99|1128.24|1125.74|0
1677102000000|2023-02-22 21:40:00|1128.43|1125.93|1128.49|1125.99|1128.49|1125.99|1128.34|1125.84|0
1677102300000|2023-02-22 21:45:00|1128.53|1126.03|1128.45|1125.95|1128.58|1126.08|1128.39|1125.89|0
1677102600000|2023-02-22 21:50:00|1128.49|1125.99|1130.07|1127.57|1130.11|1127.61|1128.43|1125.93|0
1677102900000|2023-02-22 21:55:00|1130.06|1127.56|1129.78|1127.28|1130.06|1127.56|1129.36|1126.86|0
1677103200000|2023-02-22 22:00:00|1129.76|1127.26|1129.32|1126.82|1129.78|1127.28|1128.95|1126.45|0
1677103500000|2023-02-22 22:05:00|1129.29|1126.79|1128.29|1125.79|1129.32|1126.82|1128.15|1125.65|0
1677103800000|2023-02-22 22:10:00|1128.32|1125.82|1128.44|1125.94|1128.46|1125.96|1128.32|1125.82|0
1677104100000|2023-02-22 22:15:00|1128.46|1125.96|1128.49|1125.99|1128.49|1125.99|1128.12|1125.62|0
1677104400000|2023-02-22 22:20:00|1128.46|1125.96|1128.44|1125.94|1128.46|1125.96|1128.38|1125.88|0
1677104700000|2023-02-22 22:25:00|1128.45|1125.95|1128.7|1126.2|1128.74|1126.24|1128.45|1125.95|0
1677105000000|2023-02-22 22:30:00|1128.59|1126.09|1128.61|1126.11|1128.64|1126.14|1128.51|1126.01|0
1677105300000|2023-02-22 22:35:00|1128.63|1126.13|1128.63|1126.13|1128.66|1126.16|1128.63|1126.13|0
1677105600000|2023-02-22 22:40:00|1128.64|1126.14|1128.64|1126.14|1128.66|1126.16|1128.63|1126.13|0
1677105900000|2023-02-22 22:45:00|1128.66|1126.16|1128.68|1126.18|1128.68|1126.18|1128.66|1126.16|0
1677106200000|2023-02-22 22:50:00|1128.7|1126.2|1128.72|1126.22|1128.74|1126.24|1128.64|1126.14|0
1677106500000|2023-02-22 22:55:00|1128.7|1126.2|1128.74|1126.24|1128.76|1126.26|1128.7|1126.2|0
1677106800000|2023-02-22 23:00:00|1128.83|1126.33|1128.23|1125.73|1128.91|1126.41|1128.17|1125.67|0
1677107100000|2023-02-22 23:05:00|1128.27|1125.77|1128.04|1125.54|1128.27|1125.77|1127.89|1125.39|0
1677107400000|2023-02-22 23:10:00|1128.08|1125.58|1128.23|1125.73|1128.27|1125.77|1128.04|1125.54|0
1677107700000|2023-02-22 23:15:00|1128.21|1125.71|1128.27|1125.77|1128.36|1125.86|1128.08|1125.58|0
1677108000000|2023-02-22 23:20:00|1128.32|1125.82|1128.12|1125.62|1128.42|1125.92|1128.1|1125.6|0
1677108300000|2023-02-22 23:25:00|1128.15|1125.65|1128.55|1126.05|1128.55|1126.05|1128.15|1125.65|0
1677108600000|2023-02-22 23:30:00|1128.51|1126.01|1128.66|1126.16|1128.74|1126.24|1128.42|1125.92|0
1677108900000|2023-02-22 23:35:00|1128.65|1126.15|1128.32|1125.82|1128.66|1126.16|1128.27|1125.77|0
1677109200000|2023-02-22 23:40:00|1128.36|1125.86|1128.7|1126.2|1128.74|1126.24|1128.36|1125.86|0
1677109500000|2023-02-22 23:45:00|1128.68|1126.18|1128.81|1126.31|1128.89|1126.39|1128.66|1126.16|0
1677109800000|2023-02-22 23:50:00|1128.8|1126.3|1128.61|1126.11|1128.81|1126.31|1128.55|1126.05|0
1677110100000|2023-02-22 23:55:00|1128.62|1126.12|1128.81|1126.31|1128.85|1126.35|1128.62|1126.12|0
1677110400000|2023-02-23 00:00:00|1128.85|1126.35|1129.08|1126.58|1129.08|1126.58|1128.74|1126.24|0
1677110700000|2023-02-23 00:05:00|1129.15|1126.65|1129|1126.5|1129.27|1126.77|1129|1126.5|0
1677111000000|2023-02-23 00:10:00|1129.02|1126.52|1129.17|1126.67|1129.17|1126.67|1128.63|1126.13|0
1677111300000|2023-02-23 00:15:00|1129.03|1126.53|1129.53|1127.03|1129.95|1127.45|1128.88|1126.38|0
1677111600000|2023-02-23 00:20:00|1129.33|1126.83|1128.43|1125.93|1129.54|1127.04|1128.43|1125.93|0
1677111900000|2023-02-23 00:25:00|1128.53|1126.03|1128.54|1126.04|1128.75|1126.25|1128.53|1126.03|0
1677112200000|2023-02-23 00:30:00|1128.74|1126.24|1128.54|1126.04|1128.75|1126.25|1128.54|1126.04|0
1677112500000|2023-02-23 00:35:00|1128.53|1126.03|1128.32|1125.82|1128.53|1126.03|1128.32|1125.82|0
1677112800000|2023-02-23 00:40:00|1128.53|1126.03|1128.11|1125.61|1128.53|1126.03|1128.01|1125.51|0
1677113100000|2023-02-23 00:45:00|1128.12|1125.62|1128.32|1125.82|1128.33|1125.83|1128.12|1125.62|0
1677113400000|2023-02-23 00:50:00|1128.33|1125.83|1128.12|1125.62|1128.53|1126.03|1128.12|1125.62|0
1677113700000|2023-02-23 00:55:00|1128.33|1125.83|1127.91|1125.41|1128.33|1125.83|1127.91|1125.41|0
1677114000000|2023-02-23 01:00:00|1128.02|1125.52|1128.12|1125.62|1128.12|1125.62|1127.9|1125.4|0
1677114300000|2023-02-23 01:05:00|1128.33|1125.83|1128.11|1125.61|1128.33|1125.83|1128.11|1125.61|0
1677114600000|2023-02-23 01:10:00|1128.12|1125.62|1128.12|1125.62|1128.22|1125.72|1128.11|1125.61|0
1677114900000|2023-02-23 01:15:00|1128.22|1125.72|1128.74|1126.24|1128.74|1126.24|1128.22|1125.72|0
1677115200000|2023-02-23 01:20:00|1128.75|1126.25|1128.75|1126.25|1128.95|1126.45|1128.74|1126.24|0
1677115500000|2023-02-23 01:25:00|1128.64|1126.14|1128.95|1126.45|1129.06|1126.56|1128.54|1126.04|0
1677115800000|2023-02-23 01:30:00|1128.75|1126.25|1129.38|1126.88|1129.38|1126.88|1128.74|1126.24|0
1677116100000|2023-02-23 01:35:00|1129.37|1126.87|1129.17|1126.67|1129.37|1126.87|1128.96|1126.46|0
1677116400000|2023-02-23 01:40:00|1129.27|1126.77|1129.49|1126.99|1129.59|1127.09|1129.17|1126.67|0
1677116700000|2023-02-23 01:45:00|1129.59|1127.09|1129.59|1127.09|1129.8|1127.3|1129.59|1127.09|0
1677117000000|2023-02-23 01:50:00|1129.8|1127.3|1129.8|1127.3|1130.01|1127.51|1129.59|1127.09|0
1677117300000|2023-02-23 01:55:00|1130|1127.5|1130.01|1127.51|1130.01|1127.51|1129.8|1127.3|0
1677117600000|2023-02-23 02:00:00|1130.22|1127.72|1130.01|1127.51|1130.22|1127.72|1130|1127.5|0
1677117900000|2023-02-23 02:05:00|1130.22|1127.72|1130.01|1127.51|1130.22|1127.72|1130|1127.5|0
1677118200000|2023-02-23 02:10:00|1130|1127.5|1129.59|1127.09|1130.01|1127.51|1129.59|1127.09|0
1677118500000|2023-02-23 02:15:00|1129.8|1127.3|1130.02|1127.52|1130.02|1127.52|1129.8|1127.3|0
1677118800000|2023-02-23 02:20:00|1130.01|1127.51|1130.01|1127.51|1130.22|1127.72|1130.01|1127.51|0
1677119100000|2023-02-23 02:25:00|1130|1127.5|1129.8|1127.3|1130|1127.5|1129.8|1127.3|0
1677119400000|2023-02-23 02:30:00|1130.01|1127.51|1129.7|1127.2|1130.01|1127.51|1129.7|1127.2|0
1677119700000|2023-02-23 02:35:00|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|1129.69|1127.19|0
1677120000000|2023-02-23 02:40:00|1129.69|1127.19|1129.59|1127.09|1129.8|1127.3|1129.59|1127.09|0
1677120300000|2023-02-23 02:45:00|1129.8|1127.3|1129.81|1127.31|1129.81|1127.31|1129.8|1127.3|0
1677120600000|2023-02-23 02:50:00|1129.91|1127.41|1130.22|1127.72|1130.22|1127.72|1129.81|1127.31|0
1677120900000|2023-02-23 02:55:00|1130.12|1127.62|1130.22|1127.72|1130.22|1127.72|1130.01|1127.51|0
1677121200000|2023-02-23 03:00:00|1130.01|1127.51|1130.01|1127.51|1130.22|1127.72|1130.01|1127.51|0
1677121500000|2023-02-23 03:05:00|1130.12|1127.62|1130.01|1127.51|1130.22|1127.72|1130.01|1127.51|0
1677121800000|2023-02-23 03:10:00|1130.02|1127.52|1130.22|1127.72|1130.23|1127.73|1130.01|1127.51|0
1677122100000|2023-02-23 03:15:00|1130.01|1127.51|1130.01|1127.51|1130.12|1127.62|1130.01|1127.51|0
1677122400000|2023-02-23 03:20:00|1130.02|1127.52|1130.02|1127.52|1130.23|1127.73|1130.01|1127.51|0
1677123000000|2023-02-23 03:30:00|1130.22|1127.72|1130.22|1127.72|1130.22|1127.72|1130.22|1127.72|0
1677123300000|2023-02-23 03:35:00|1130.02|1127.52|1130.01|1127.51|1130.22|1127.72|1130.01|1127.51|0
1677123600000|2023-02-23 03:40:00|1130.02|1127.52|1130.01|1127.51|1130.02|1127.52|1130.01|1127.51|0
1677123900000|2023-02-23 03:45:00|1129.91|1127.41|1130.01|1127.51|1130.01|1127.51|1129.8|1127.3|0
1677124200000|2023-02-23 03:50:00|1129.91|1127.41|1129.91|1127.41|1130.02|1127.52|1129.81|1127.31|0
1677124500000|2023-02-23 03:55:00|1130.01|1127.51|1130.01|1127.51|1130.02|1127.52|1130.01|1127.51|0
1677124800000|2023-02-23 04:00:00|1129.91|1127.41|1130.01|1127.51|1130.02|1127.52|1129.91|1127.41|0
1677125100000|2023-02-23 04:05:00|1130.02|1127.52|1130.01|1127.51|1130.02|1127.52|1130.01|1127.51|0
1677125400000|2023-02-23 04:10:00|1130.02|1127.52|1130.01|1127.51|1130.02|1127.52|1129.81|1127.31|0
1677125700000|2023-02-23 04:15:00|1129.81|1127.31|1129.8|1127.3|1129.81|1127.31|1129.8|1127.3|0
1677126000000|2023-02-23 04:20:00|1129.81|1127.31|1129.8|1127.3|1130.01|1127.51|1129.8|1127.3|0
1677126300000|2023-02-23 04:25:00|1129.91|1127.41|1130.01|1127.51|1130.01|1127.51|1129.8|1127.3|0
1677127200000|2023-02-23 04:40:00|1130.02|1127.52|1130.02|1127.52|1130.02|1127.52|1130.01|1127.51|0
1677127800000|2023-02-23 04:50:00|1129.91|1127.41|1130.02|1127.52|1130.02|1127.52|1129.81|1127.31|0
1677128100000|2023-02-23 04:55:00|1130.12|1127.62|1130.23|1127.73|1130.23|1127.73|1130.02|1127.52|0
1677128400000|2023-02-23 05:00:00|1130.22|1127.72|1130.23|1127.73|1130.23|1127.73|1130.12|1127.62|0
1677128700000|2023-02-23 05:05:00|1130.22|1127.72|1130.02|1127.52|1130.22|1127.72|1130.02|1127.52|0
1677129000000|2023-02-23 05:10:00|1130.01|1127.51|1129.81|1127.31|1130.02|1127.52|1129.81|1127.31|0
1677129300000|2023-02-23 05:15:00|1129.91|1127.41|1130.01|1127.51|1130.01|1127.51|1129.81|1127.31|0
1677129600000|2023-02-23 05:20:00|1130.02|1127.52|1129.81|1127.31|1130.02|1127.52|1129.81|1127.31|0
1677130200000|2023-02-23 05:30:00|1129.8|1127.3|1129.59|1127.09|1129.8|1127.3|1129.59|1127.09|0
1677130500000|2023-02-23 05:35:00|1129.6|1127.1|1129.6|1127.1|1129.81|1127.31|1129.59|1127.09|0
1677130800000|2023-02-23 05:40:00|1129.59|1127.09|1129.6|1127.1|1129.81|1127.31|1129.59|1127.09|0
1677131400000|2023-02-23 05:50:00|1129.59|1127.09|1129.39|1126.89|1129.6|1127.1|1129.39|1126.89|0
1677131700000|2023-02-23 05:55:00|1129.49|1126.99|1129.39|1126.89|1129.49|1126.99|1129.38|1126.88|0
1677132000000|2023-02-23 06:00:00|1129.6|1127.1|1129.6|1127.1|1129.81|1127.31|1129.49|1126.99|0
1677132300000|2023-02-23 06:05:00|1129.59|1127.09|1129.6|1127.1|1129.6|1127.1|1129.59|1127.09|0
1677132600000|2023-02-23 06:10:00|1129.59|1127.09|1129.39|1126.89|1129.6|1127.1|1129.38|1126.88|0
1677132900000|2023-02-23 06:15:00|1129.38|1126.88|1129.6|1127.1|1129.6|1127.1|1129.38|1126.88|0
1677133500000|2023-02-23 06:25:00|1129.5|1127|1129.6|1127.1|1129.6|1127.1|1129.39|1126.89|0
1677133800000|2023-02-23 06:30:00|1129.5|1127|1129.6|1127.1|1129.61|1127.11|1129.39|1126.89|0
1677134100000|2023-02-23 06:35:00|1129.49|1126.99|1129.39|1126.89|1129.6|1127.1|1129.39|1126.89|0
1677134400000|2023-02-23 06:40:00|1129.6|1127.1|1129.81|1127.31|1129.81|1127.31|1129.59|1127.09|0
1677134700000|2023-02-23 06:45:00|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|1129.8|1127.3|0
1677135000000|2023-02-23 06:50:00|1129.6|1127.1|1129.01|1126.51|1130.01|1127.51|1129.01|1126.51|0
1677135300000|2023-02-23 06:55:00|1128.81|1126.31|1128.38|1125.88|1129.01|1126.51|1128.38|1125.88|0
1677135600000|2023-02-23 07:00:00|1128.39|1125.89|1127.97|1125.47|1128.39|1125.89|1127.76|1125.26|0
1677135900000|2023-02-23 07:05:00|1127.96|1125.46|1127.75|1125.25|1127.97|1125.47|1127.75|1125.25|0
1677136200000|2023-02-23 07:10:00|1127.76|1125.26|1128.59|1126.09|1128.59|1126.09|1127.75|1125.25|0
1677136500000|2023-02-23 07:15:00|1128.49|1125.99|1128.18|1125.68|1128.6|1126.1|1128.18|1125.68|0
1677136800000|2023-02-23 07:20:00|1128.28|1125.78|1127.97|1125.47|1128.38|1125.88|1127.97|1125.47|0
1677137100000|2023-02-23 07:25:00|1127.76|1125.26|1127.76|1125.26|1127.97|1125.47|1127.76|1125.26|0
1677137400000|2023-02-23 07:30:00|1127.55|1125.05|1127.76|1125.26|1128.17|1125.67|1127.55|1125.05|0
1677137700000|2023-02-23 07:35:00|1127.97|1125.47|1128.18|1125.68|1128.18|1125.68|1127.76|1125.26|0
1677138000000|2023-02-23 07:40:00|1127.97|1125.47|1127.68|1125.18|1128.18|1125.68|1127.47|1124.97|0
1677138300000|2023-02-23 07:45:00|1127.67|1125.17|1127.68|1125.18|1127.89|1125.39|1127.67|1125.17|0
1677138600000|2023-02-23 07:50:00|1127.47|1124.97|1126.77|1124.27|1127.68|1125.18|1126.76|1124.26|0
1677138900000|2023-02-23 07:55:00|1126.76|1124.26|1126.65|1124.15|1127.07|1124.57|1126.56|1124.06|0
1677139200000|2023-02-23 08:00:00|1126.85|1124.35|1128.38|1125.88|1128.38|1125.88|1125.77|1123.27|0
1677139500000|2023-02-23 08:05:00|1128.59|1126.09|1128.18|1127.68|1129.59|1129.08|1126.23|1125.73|0
1677139800000|2023-02-23 08:10:00|1128.28|1127.78|1130.93|1130.43|1130.93|1130.43|1127.58|1127.08|0
1677140100000|2023-02-23 08:15:00|1130.88|1130.38|1132.23|1131.73|1132.38|1131.88|1130.88|1130.38|8
1677140400000|2023-02-23 08:20:00|1132.28|1131.78|1133.43|1132.93|1133.88|1133.38|1132.03|1131.53|10
1677140700000|2023-02-23 08:25:00|1133.33|1132.83|1134.08|1133.58|1134.08|1133.58|1132.73|1132.23|1
1677141000000|2023-02-23 08:30:00|1134.18|1133.68|1134.33|1133.83|1134.43|1133.93|1133.93|1133.43|0
1677141300000|2023-02-23 08:35:00|1134.28|1133.78|1133.98|1133.48|1135.23|1134.73|1133.98|1133.48|5
1677141600000|2023-02-23 08:40:00|1134.28|1133.78|1134.43|1133.93|1135.08|1134.58|1133.88|1133.38|1
1677141900000|2023-02-23 08:45:00|1134.48|1133.98|1134.38|1133.88|1134.88|1134.38|1133.73|1133.23|0
1677142200000|2023-02-23 08:50:00|1134.63|1134.13|1133.88|1133.38|1134.98|1134.48|1133.68|1133.18|0
1677142500000|2023-02-23 08:55:00|1133.83|1133.33|1133.43|1132.93|1133.93|1133.43|1133.08|1132.58|0
1677142800000|2023-02-23 09:00:00|1133.38|1132.88|1134.68|1134.18|1134.93|1134.43|1133.38|1132.88|0
1677143100000|2023-02-23 09:05:00|1134.63|1134.13|1133.68|1133.18|1134.63|1134.13|1133.68|1133.18|0
1677143400000|2023-02-23 09:10:00|1133.73|1133.23|1134.03|1133.53|1134.43|1133.93|1133.33|1132.83|0
1677143700000|2023-02-23 09:15:00|1134.08|1133.58|1133.88|1133.38|1134.28|1133.78|1133.43|1132.93|4
1677144000000|2023-02-23 09:20:00|1133.83|1133.33|1132.18|1131.68|1134.03|1133.53|1131.78|1131.28|10
1677144300000|2023-02-23 09:25:00|1132.23|1131.73|1132.13|1131.63|1132.68|1132.18|1132.08|1131.58|3
1677144600000|2023-02-23 09:30:00|1132.18|1131.68|1132.78|1132.28|1132.78|1132.28|1131.23|1130.73|28
1677144900000|2023-02-23 09:35:00|1132.93|1132.43|1132.88|1132.38|1133.08|1132.58|1132.73|1132.23|11
1677145200000|2023-02-23 09:40:00|1132.93|1132.43|1134.08|1133.58|1134.18|1133.68|1132.83|1132.33|74
1677145500000|2023-02-23 09:45:00|1133.98|1133.48|1134.78|1134.28|1134.83|1134.33|1133.73|1133.23|11
1677145800000|2023-02-23 09:50:00|1134.83|1134.33|1134.53|1134.03|1135.33|1134.83|1133.93|1133.43|8
1677146100000|2023-02-23 09:55:00|1133.88|1133.38|1133.23|1132.73|1134.53|1134.03|1133.23|1132.73|0
1677146400000|2023-02-23 10:00:00|1133.18|1132.68|1133.68|1133.18|1133.78|1133.28|1132.68|1132.18|10
1677146700000|2023-02-23 10:05:00|1133.73|1133.23|1134.08|1133.58|1134.23|1133.73|1133.03|1132.53|8
1677147000000|2023-02-23 10:10:00|1134.03|1133.53|1135.18|1134.68|1135.38|1134.88|1134.03|1133.53|0
1677147300000|2023-02-23 10:15:00|1135.13|1134.63|1134.23|1133.73|1135.13|1134.63|1134.03|1133.53|4
1677147600000|2023-02-23 10:20:00|1134.28|1133.78|1134.98|1134.48|1134.98|1134.48|1133.98|1133.48|2
1677147900000|2023-02-23 10:25:00|1135.08|1134.58|1134.88|1134.38|1135.18|1134.68|1134.78|1134.28|0
1677148200000|2023-02-23 10:30:00|1134.98|1134.48|1135.18|1134.68|1135.28|1134.78|1134.78|1134.28|0
1677148500000|2023-02-23 10:35:00|1135.13|1134.63|1135.28|1134.78|1136.08|1135.58|1134.98|1134.48|3
1677148800000|2023-02-23 10:40:00|1135.33|1134.83|1134.13|1133.63|1135.43|1134.93|1134.13|1133.63|4
1677149100000|2023-02-23 10:45:00|1134.08|1133.58|1134.48|1133.98|1134.48|1133.98|1133.48|1132.98|0
1677149400000|2023-02-23 10:50:00|1134.43|1133.93|1134.08|1133.58|1134.58|1134.08|1134.03|1133.53|0
1677149700000|2023-02-23 10:55:00|1134.13|1133.63|1134.38|1133.88|1134.38|1133.88|1134.08|1133.58|0
1677150000000|2023-02-23 11:00:00|1134.33|1133.83|1134.43|1133.93|1134.88|1134.38|1134.23|1133.73|0
1677150300000|2023-02-23 11:05:00|1134.38|1133.88|1135.58|1135.08|1135.58|1135.08|1134.18|1133.68|0
1677150600000|2023-02-23 11:10:00|1135.63|1135.13|1135.93|1135.43|1136.38|1135.88|1135.53|1135.03|0
1677150900000|2023-02-23 11:15:00|1135.88|1135.38|1135.33|1134.83|1136.08|1135.58|1135.03|1134.53|8
1677151200000|2023-02-23 11:20:00|1135.28|1134.78|1135.83|1135.33|1135.88|1135.38|1134.88|1134.38|0
1677151500000|2023-02-23 11:25:00|1135.88|1135.38|1135.23|1134.73|1135.88|1135.38|1135.13|1134.63|0
1677151800000|2023-02-23 11:30:00|1135.28|1134.78|1134.38|1133.88|1135.43|1134.93|1134.38|1133.88|0
1677152100000|2023-02-23 11:35:00|1134.43|1133.93|1134.98|1134.48|1135.03|1134.53|1134.43|1133.93|0
1677152400000|2023-02-23 11:40:00|1134.93|1134.43|1134.78|1134.28|1134.98|1134.48|1134.58|1134.08|0
1677152700000|2023-02-23 11:45:00|1134.83|1134.33|1135.58|1135.08|1135.58|1135.08|1134.83|1134.33|0
1677153000000|2023-02-23 11:50:00|1135.68|1135.18|1135.88|1135.38|1136.08|1135.58|1135.38|1134.88|0
1677153300000|2023-02-23 11:55:00|1135.78|1135.28|1136.88|1136.38|1136.93|1136.43|1135.53|1135.03|0
1677153600000|2023-02-23 12:00:00|1136.78|1136.28|1136.63|1136.13|1137.18|1136.68|1136.38|1135.88|0
1677153900000|2023-02-23 12:05:00|1136.58|1136.08|1137.03|1136.53|1137.03|1136.53|1136.18|1135.68|0
1677154200000|2023-02-23 12:10:00|1137.18|1136.68|1137.78|1137.28|1137.78|1137.28|1136.58|1136.08|0
1677154500000|2023-02-23 12:15:00|1137.73|1137.23|1137.43|1136.93|1138.03|1137.53|1137.38|1136.88|0
1677154800000|2023-02-23 12:20:00|1137.38|1136.88|1137.53|1137.03|1137.83|1137.33|1137.13|1136.63|0
1677155100000|2023-02-23 12:25:00|1137.58|1137.08|1138.38|1137.88|1138.48|1137.98|1137.33|1136.83|0
1677155400000|2023-02-23 12:30:00|1138.48|1137.98|1138.63|1138.13|1138.98|1138.48|1138.38|1137.88|0
1677155700000|2023-02-23 12:35:00|1138.53|1138.03|1139.38|1138.88|1139.43|1138.93|1138.03|1137.53|0
1677156000000|2023-02-23 12:40:00|1139.34|1138.84|1138.69|1138.19|1139.44|1138.94|1138.29|1137.79|14
1677156300000|2023-02-23 12:45:00|1138.74|1138.24|1138.74|1138.24|1138.74|1138.24|1138.74|1138.24|0
1677156600000|2023-02-23 12:50:00|1138.79|1138.29|1139.44|1138.94|1139.44|1138.94|1138.79|1138.29|0
1677156900000|2023-02-23 12:55:00|1139.39|1138.89|1139.54|1139.04|1139.64|1139.14|1139.09|1138.59|0
1677157200000|2023-02-23 13:00:00|1139.49|1138.99|1139.04|1138.54|1139.64|1139.14|1138.99|1138.49|0
1677157500000|2023-02-23 13:05:00|1139.09|1138.59|1139.24|1138.74|1139.34|1138.84|1138.79|1138.29|0
1677157800000|2023-02-23 13:10:00|1139.29|1138.79|1139.14|1138.64|1139.29|1138.79|1138.69|1138.19|0
1677158100000|2023-02-23 13:15:00|1139.09|1138.59|1137.84|1137.34|1139.14|1138.64|1137.74|1137.24|6
1677158400000|2023-02-23 13:20:00|1137.79|1137.29|1138.24|1137.74|1138.39|1137.89|1137.69|1137.19|0
1677158700000|2023-02-23 13:25:00|1138.19|1137.69|1137.49|1136.99|1138.24|1137.74|1137.49|1136.99|0
1677159000000|2023-02-23 13:30:00|1137.44|1136.94|1137.14|1136.64|1137.44|1136.94|1136.29|1135.79|5
1677159300000|2023-02-23 13:35:00|1137.19|1136.69|1136.24|1135.74|1137.29|1136.79|1136.24|1135.74|1
1677159600000|2023-02-23 13:40:00|1136.14|1135.64|1136.74|1136.24|1136.84|1136.34|1135.89|1135.39|0
1677159900000|2023-02-23 13:45:00|1136.79|1136.29|1137.09|1136.59|1137.59|1137.09|1136.74|1136.24|15
1677160200000|2023-02-23 13:50:00|1137.14|1136.64|1137.39|1136.89|1137.44|1136.94|1136.59|1136.09|0
1677160500000|2023-02-23 13:55:00|1137.34|1136.84|1138.04|1137.54|1138.09|1137.59|1136.94|1136.44|0
1677160800000|2023-02-23 14:00:00|1137.99|1137.49|1137.64|1137.14|1137.99|1137.49|1137.54|1137.04|3
1677161100000|2023-02-23 14:05:00|1137.59|1137.09|1137.29|1136.79|1137.74|1137.24|1137.09|1136.59|0
1677161400000|2023-02-23 14:10:00|1137.24|1136.74|1136.94|1136.44|1137.44|1136.94|1136.54|1136.04|4
1677161700000|2023-02-23 14:15:00|1136.99|1136.49|1137.04|1136.54|1137.64|1137.14|1136.79|1136.29|34
1677162000000|2023-02-23 14:20:00|1137.09|1136.59|1138.64|1138.14|1138.84|1138.34|1137.09|1136.59|8
1677162300000|2023-02-23 14:25:00|1138.54|1138.04|1139.04|1138.54|1139.24|1138.74|1138.24|1137.74|6
1677162600000|2023-02-23 14:30:00|1138.99|1138.49|1140.39|1139.89|1140.99|1140.49|1138.69|1138.19|0
1677162900000|2023-02-23 14:35:00|1140.34|1139.84|1139.89|1139.39|1141.29|1140.79|1138.74|1138.24|15
1677163200000|2023-02-23 14:40:00|1139.74|1139.24|1138.89|1138.39|1140.44|1139.94|1138.54|1138.04|2
1677163500000|2023-02-23 14:45:00|1138.99|1138.49|1139.14|1138.64|1139.64|1139.14|1138.54|1138.04|0
1677163800000|2023-02-23 14:50:00|1139.04|1138.54|1139.89|1139.39|1140.64|1140.14|1138.64|1138.14|0
1677164100000|2023-02-23 14:55:00|1139.99|1139.49|1139.69|1139.19|1141.19|1140.69|1139.54|1139.04|6
1677164400000|2023-02-23 15:00:00|1139.79|1139.29|1140.39|1139.89|1141.09|1140.59|1139.79|1139.29|0
1677164700000|2023-02-23 15:05:00|1140.44|1139.94|1139.69|1139.19|1140.54|1140.04|1139.69|1139.19|1
1677165000000|2023-02-23 15:10:00|1139.64|1139.14|1140.19|1139.69|1140.49|1139.99|1139.64|1139.14|0
1677165300000|2023-02-23 15:15:00|1140.14|1139.64|1140.56|1138.06|1140.56|1139.64|1139.49|1138.06|10
1677165600000|2023-02-23 15:20:00|1140.77|1138.27|1141.2|1138.7|1141.2|1138.7|1140.76|1138.26|0
1677165900000|2023-02-23 15:25:00|1141.19|1138.69|1141.19|1138.69|1141.62|1139.12|1140.98|1138.48|188
1677166200000|2023-02-23 15:30:00|1141.2|1138.7|1141.57|1139.07|1141.57|1139.07|1139.9|1137.4|0
1677166500000|2023-02-23 15:35:00|1141.56|1139.06|1140.99|1138.49|1141.56|1139.06|1140.98|1138.48|0
1677166800000|2023-02-23 15:40:00|1140.98|1138.48|1140.12|1137.62|1140.98|1138.48|1140.12|1137.62|0
1677167100000|2023-02-23 15:45:00|1140.13|1137.63|1138.8|1136.3|1140.53|1138.03|1138.58|1136.08|0
1677167400000|2023-02-23 15:50:00|1138.59|1136.09|1138.6|1136.1|1138.61|1136.11|1138.17|1135.67|0
1677167700000|2023-02-23 15:55:00|1138.39|1135.89|1138.81|1136.31|1139.02|1136.52|1137.96|1135.46|0
1677168000000|2023-02-23 16:00:00|1138.8|1136.3|1139.65|1137.15|1140.07|1137.57|1138.8|1136.3|0
1677168300000|2023-02-23 16:05:00|1139.45|1136.95|1138.36|1135.86|1139.66|1137.16|1137.93|1135.43|0
1677168600000|2023-02-23 16:10:00|1138.37|1135.87|1138.36|1135.86|1138.8|1136.3|1137.94|1135.44|0
1677168900000|2023-02-23 16:15:00|1138.37|1135.87|1137.73|1135.23|1138.37|1135.87|1137.72|1135.22|0
1677169200000|2023-02-23 16:20:00|1137.72|1135.22|1138.33|1135.83|1138.33|1135.83|1137.71|1135.21|0
1677169500000|2023-02-23 16:25:00|1138.34|1135.84|1137.91|1135.41|1138.34|1135.84|1137.48|1134.98|0
1677169800000|2023-02-23 16:30:00|1137.9|1135.4|1137.5|1135|1137.92|1135.42|1137.48|1134.98|0
1677170100000|2023-02-23 16:35:00|1137.29|1134.79|1136.86|1134.36|1137.51|1135.01|1136.64|1134.14|0
1677170400000|2023-02-23 16:40:00|1136.65|1134.15|1136.2|1133.7|1136.65|1134.15|1135.77|1133.27|0
1677170700000|2023-02-23 16:45:00|1135.99|1133.49|1136.19|1133.69|1136.42|1133.92|1135.99|1133.49|0
1677171000000|2023-02-23 16:50:00|1135.98|1133.48|1135.54|1133.04|1136.2|1133.7|1135.54|1133.04|0
1677171300000|2023-02-23 16:55:00|1135.55|1133.05|1135.54|1133.04|1135.76|1133.26|1135.53|1133.03|0
1677171600000|2023-02-23 17:00:00|1135.53|1133.03|1135.75|1133.25|1135.96|1133.46|1135.32|1132.82|0
1677171900000|2023-02-23 17:05:00|1135.76|1133.26|1135.75|1133.25|1136.18|1133.68|1135.75|1133.25|0
1677172200000|2023-02-23 17:10:00|1135.74|1133.24|1135.76|1133.26|1135.76|1133.26|1135.32|1132.82|0
1677172500000|2023-02-23 17:15:00|1135.77|1133.27|1135.77|1133.27|1136.41|1133.91|1135.76|1133.26|0
1677172800000|2023-02-23 17:20:00|1135.76|1133.26|1136.19|1133.69|1136.19|1133.69|1135.32|1132.82|0
1677173100000|2023-02-23 17:25:00|1135.98|1133.48|1136.18|1133.68|1136.19|1133.69|1135.76|1133.26|0
1677173400000|2023-02-23 17:30:00|1135.97|1133.47|1136.62|1134.12|1136.62|1134.12|1135.75|1133.25|0
1677173700000|2023-02-23 17:35:00|1136.63|1134.13|1136.4|1133.9|1136.84|1134.34|1136.4|1133.9|0
1677174000000|2023-02-23 17:40:00|1136.41|1133.91|1136.83|1134.33|1136.84|1134.34|1136.18|1133.68|0
1677174300000|2023-02-23 17:45:00|1136.62|1134.12|1136.41|1133.91|1136.84|1134.34|1136.19|1133.69|0
1677174600000|2023-02-23 17:50:00|1136.62|1134.12|1136.83|1134.33|1137.05|1134.55|1136.62|1134.12|0
1677174900000|2023-02-23 17:55:00|1136.82|1134.32|1137.26|1134.76|1137.26|1134.76|1136.61|1134.11|0
1677175200000|2023-02-23 18:00:00|1137.06|1134.56|1137.25|1134.75|1137.91|1135.41|1136.82|1134.32|0
1677175500000|2023-02-23 18:05:00|1137.04|1134.54|1136.83|1134.33|1137.04|1134.54|1136.82|1134.32|0
1677175800000|2023-02-23 18:10:00|1136.82|1134.32|1137.03|1134.53|1137.25|1134.75|1136.82|1134.32|0
1677176100000|2023-02-23 18:15:00|1137.04|1134.54|1137.47|1134.97|1137.47|1134.97|1136.61|1134.11|0
1677176400000|2023-02-23 18:20:00|1137.46|1134.96|1137.05|1134.55|1137.47|1134.97|1137.04|1134.54|0
1677176700000|2023-02-23 18:25:00|1137.26|1134.76|1137.47|1134.97|1137.47|1134.97|1137.03|1134.53|0
1677177000000|2023-02-23 18:30:00|1137.26|1134.76|1137.26|1134.76|1137.47|1134.97|1136.83|1134.33|0
1677177300000|2023-02-23 18:35:00|1137.27|1134.77|1137.47|1134.97|1137.48|1134.98|1137.04|1134.54|0
1677177600000|2023-02-23 18:40:00|1137.48|1134.98|1137.69|1135.19|1138.13|1135.63|1137.47|1134.97|0
1677177900000|2023-02-23 18:45:00|1137.7|1135.2|1138.14|1135.64|1138.35|1135.85|1137.27|1134.77|0
1677178200000|2023-02-23 18:50:00|1138.35|1135.85|1137.92|1135.42|1138.35|1135.85|1137.91|1135.41|0
1677178500000|2023-02-23 18:55:00|1137.91|1135.41|1137.92|1135.42|1137.93|1135.43|1137.49|1134.99|0
1677178800000|2023-02-23 19:00:00|1137.93|1135.43|1138.13|1135.63|1138.35|1135.85|1137.69|1135.19|0
1677179100000|2023-02-23 19:05:00|1138.34|1135.84|1138.56|1136.06|1138.56|1136.06|1138.13|1135.63|0
1677179400000|2023-02-23 19:10:00|1138.55|1136.05|1139|1136.5|1139.21|1136.71|1138.34|1135.84|0
1677179700000|2023-02-23 19:15:00|1139.21|1136.71|1140.08|1137.58|1140.09|1137.59|1139.21|1136.71|0
1677180000000|2023-02-23 19:20:00|1139.87|1137.37|1140.09|1137.59|1140.31|1137.81|1139.87|1137.37|0
1677180300000|2023-02-23 19:25:00|1140.1|1137.6|1140.3|1137.8|1140.31|1137.81|1140.09|1137.59|0
1677180600000|2023-02-23 19:30:00|1140.31|1137.81|1140.96|1138.46|1141.18|1138.68|1140.3|1137.8|0
1677180900000|2023-02-23 19:35:00|1141.17|1138.67|1140.96|1138.46|1141.18|1138.68|1140.74|1138.24|0
1677181200000|2023-02-23 19:40:00|1141.07|1138.57|1140.95|1138.45|1141.17|1138.67|1140.73|1138.23|0
1677181500000|2023-02-23 19:45:00|1140.96|1138.46|1141.17|1138.67|1141.17|1138.67|1140.74|1138.24|0
1677181800000|2023-02-23 19:50:00|1141.16|1138.66|1141.16|1138.66|1141.38|1138.88|1140.73|1138.23|0
1677182100000|2023-02-23 19:55:00|1141.17|1138.67|1140.94|1138.44|1141.17|1138.67|1140.51|1138.01|0
1677182400000|2023-02-23 20:00:00|1141.04|1138.54|1142.02|1139.52|1142.02|1139.52|1140.94|1138.44|0
1677182700000|2023-02-23 20:05:00|1141.81|1139.31|1141.59|1139.09|1142.03|1139.53|1141.59|1139.09|0
1677183000000|2023-02-23 20:10:00|1141.38|1138.88|1142.24|1139.74|1142.45|1139.95|1141.38|1138.88|0
1677183300000|2023-02-23 20:15:00|1142.34|1139.84|1142.12|1139.62|1142.45|1139.95|1142.01|1139.51|0
1677183600000|2023-02-23 20:20:00|1142.01|1139.51|1142.45|1139.95|1142.45|1139.95|1141.79|1139.29|0
1677183900000|2023-02-23 20:25:00|1142.44|1139.94|1142.67|1140.17|1142.68|1140.18|1142.02|1139.52|0
1677184200000|2023-02-23 20:30:00|1142.68|1140.18|1142.88|1140.38|1143.31|1140.81|1142.66|1140.16|0
1677184500000|2023-02-23 20:35:00|1142.67|1140.17|1142.67|1140.17|1142.88|1140.38|1142.45|1139.95|0
1677184800000|2023-02-23 20:40:00|1142.66|1140.16|1142.88|1140.38|1143.09|1140.59|1142.66|1140.16|0
1677185100000|2023-02-23 20:45:00|1142.87|1140.37|1142.23|1139.73|1142.88|1140.38|1142.22|1139.72|0
1677185400000|2023-02-23 20:50:00|1142.24|1139.74|1141.79|1139.29|1142.45|1139.95|1141.79|1139.29|0
1677185700000|2023-02-23 20:55:00|1141.8|1139.3|1142.11|1139.61|1142.54|1140.04|1141.79|1139.29|0
1677186000000|2023-02-23 21:00:00|1142.17|1139.67|1141.64|1139.14|1142.37|1139.87|1141.64|1139.14|0
1677186300000|2023-02-23 21:05:00|1141.68|1139.18|1141.73|1139.23|1141.87|1139.37|1141.64|1139.14|0
1677186600000|2023-02-23 21:10:00|1141.72|1139.22|1141.53|1139.03|1141.79|1139.29|1141.45|1138.95|0
1677186900000|2023-02-23 21:15:00|1141.6|1139.1|1141.73|1139.23|1141.73|1139.23|1141.53|1139.03|0
1677187200000|2023-02-23 21:20:00|1141.72|1139.22|1141.45|1138.95|1141.73|1139.23|1141.45|1138.95|0
1677187500000|2023-02-23 21:25:00|1141.44|1138.94|1141.49|1138.99|1141.49|1138.99|1141.3|1138.8|0
1677187800000|2023-02-23 21:30:00|1141.53|1139.03|1141.68|1139.18|1141.68|1139.18|1141.34|1138.84|0
1677188100000|2023-02-23 21:35:00|1141.73|1139.23|1141.49|1138.99|1141.79|1139.29|1141.45|1138.95|0
1677188400000|2023-02-23 21:40:00|1141.45|1138.95|1141.38|1138.88|1141.49|1138.99|1141.34|1138.84|0
1677188700000|2023-02-23 21:45:00|1141.36|1138.86|1141.43|1138.93|1141.49|1138.99|1141.34|1138.84|0
1677189000000|2023-02-23 21:50:00|1141.38|1138.88|1141.34|1138.84|1141.45|1138.95|1141.34|1138.84|0
1677189300000|2023-02-23 21:55:00|1141.38|1138.88|1141.45|1138.95|1141.6|1139.1|1141.38|1138.88|0
1677189600000|2023-02-23 22:00:00|1141.47|1138.97|1141.6|1139.1|1141.66|1139.16|1141.45|1138.95|0
1677189900000|2023-02-23 22:05:00|1141.64|1139.14|1141.6|1139.1|1141.72|1139.22|1141.58|1139.08|0
1677190200000|2023-02-23 22:10:00|1141.7|1139.2|1141.75|1139.25|1141.79|1139.29|1141.7|1139.2|0
1677190500000|2023-02-23 22:15:00|1141.74|1139.24|1141.75|1139.25|1141.75|1139.25|1141.68|1139.18|0
1677191100000|2023-02-23 22:25:00|1141.77|1139.27|1141.77|1139.27|1141.77|1139.27|1141.72|1139.22|0
1677191400000|2023-02-23 22:30:00|1141.75|1139.25|1141.68|1139.18|1141.75|1139.25|1141.66|1139.16|0
1677191700000|2023-02-23 22:35:00|1141.7|1139.2|1141.68|1139.18|1141.7|1139.2|1141.68|1139.18|0
1677192000000|2023-02-23 22:40:00|1141.66|1139.16|1141.68|1139.18|1141.72|1139.22|1141.66|1139.16|0
1677192300000|2023-02-23 22:45:00|1141.66|1139.16|1141.66|1139.16|1141.66|1139.16|1141.66|1139.16|0
1677192600000|2023-02-23 22:50:00|1141.68|1139.18|1141.68|1139.18|1141.68|1139.18|1141.66|1139.16|0
1677192900000|2023-02-23 22:55:00|1141.66|1139.16|1141.64|1139.14|1141.7|1139.2|1141.64|1139.14|0
1677193200000|2023-02-23 23:00:00|1141.6|1139.1|1141.38|1138.88|1141.62|1139.12|1141.19|1138.69|0
1677193500000|2023-02-23 23:05:00|1141.34|1138.84|1141.53|1139.03|1141.6|1139.1|1141.34|1138.84|0
1677193800000|2023-02-23 23:10:00|1141.49|1138.99|1141.3|1138.8|1141.53|1139.03|1141.26|1138.76|0
1677194100000|2023-02-23 23:15:00|1141.34|1138.84|1141.15|1138.65|1141.38|1138.88|1141.11|1138.61|0
1677194400000|2023-02-23 23:20:00|1141.11|1138.61|1140.91|1138.41|1141.15|1138.65|1140.87|1138.37|0
1677194700000|2023-02-23 23:25:00|1140.87|1138.37|1140.96|1138.46|1141|1138.5|1140.76|1138.26|0
1677195000000|2023-02-23 23:30:00|1140.98|1138.48|1140.91|1138.41|1141.06|1138.56|1140.89|1138.39|0
1677195300000|2023-02-23 23:35:00|1140.92|1138.42|1141|1138.5|1141.11|1138.61|1140.91|1138.41|0
1677195600000|2023-02-23 23:40:00|1141.06|1138.56|1140.87|1138.37|1141.06|1138.56|1140.87|1138.37|0
1677195900000|2023-02-23 23:45:00|1140.89|1138.39|1140.96|1138.46|1141|1138.5|1140.87|1138.37|0
1677196200000|2023-02-23 23:50:00|1141|1138.5|1141.15|1138.65|1141.19|1138.69|1140.96|1138.46|0
1677196500000|2023-02-23 23:55:00|1141.11|1138.61|1140.87|1138.37|1141.15|1138.65|1140.87|1138.37|0
1677196800000|2023-02-24 00:00:00|1140.81|1138.31|1141.11|1138.61|1141.19|1138.69|1140.66|1138.16|0
1677197100000|2023-02-24 00:05:00|1141.1|1138.6|1141.15|1138.65|1141.26|1138.76|1140.87|1138.37|0
1677197400000|2023-02-24 00:10:00|1141.17|1138.67|1141.26|1138.76|1141.34|1138.84|1141.11|1138.61|0
1677197700000|2023-02-24 00:15:00|1141.3|1138.8|1141.16|1138.66|1141.38|1138.88|1140.94|1138.44|0
1677198000000|2023-02-24 00:20:00|1141.26|1138.76|1141.37|1138.87|1141.37|1138.87|1141.16|1138.66|0
1677198300000|2023-02-24 00:25:00|1141.58|1139.08|1141.68|1139.18|1141.79|1139.29|1141.58|1139.08|0
1677198600000|2023-02-24 00:30:00|1141.78|1139.28|1141.79|1139.29|1142|1139.5|1141.37|1138.87|0
1677198900000|2023-02-24 00:35:00|1141.8|1139.3|1142|1139.5|1142.21|1139.71|1141.79|1139.29|0
1677199200000|2023-02-24 00:40:00|1141.79|1139.29|1141.79|1139.29|1142|1139.5|1141.79|1139.29|0
1677199500000|2023-02-24 00:45:00|1142|1139.5|1142|1139.5|1142|1139.5|1141.78|1139.28|0
1677199800000|2023-02-24 00:50:00|1141.79|1139.29|1142|1139.5|1142|1139.5|1141.79|1139.29|0
1677200100000|2023-02-24 00:55:00|1141.99|1139.49|1142.21|1139.71|1142.21|1139.71|1141.99|1139.49|0
1677200400000|2023-02-24 01:00:00|1142.42|1139.92|1142.85|1140.35|1143.06|1140.56|1142.42|1139.92|0
1677200700000|2023-02-24 01:05:00|1142.64|1140.14|1142.42|1139.92|1142.64|1140.14|1142.42|1139.92|0
1677201000000|2023-02-24 01:10:00|1142.43|1139.93|1142.42|1139.92|1142.53|1140.03|1142.22|1139.72|0
1677201300000|2023-02-24 01:15:00|1142.63|1140.13|1142.63|1140.13|1142.63|1140.13|1142.21|1139.71|0
1677201600000|2023-02-24 01:20:00|1142.53|1140.03|1142.63|1140.13|1142.84|1140.34|1142.22|1139.72|0
1677201900000|2023-02-24 01:25:00|1142.64|1140.14|1142.2|1139.7|1142.84|1140.34|1141.99|1139.49|0
1677202200000|2023-02-24 01:30:00|1142.1|1139.6|1141.56|1139.06|1142.2|1139.7|1141.14|1138.64|0
1677202500000|2023-02-24 01:35:00|1141.35|1138.85|1141.36|1138.86|1141.77|1139.27|1141.15|1138.65|0
1677202800000|2023-02-24 01:40:00|1141.15|1138.65|1141.57|1139.07|1141.57|1139.07|1141.15|1138.65|0
1677203100000|2023-02-24 01:45:00|1141.56|1139.06|1141.78|1139.28|1141.99|1139.49|1141.36|1138.86|0
1677203400000|2023-02-24 01:50:00|1141.89|1139.39|1141.99|1139.49|1142.2|1139.7|1141.78|1139.28|0
1677203700000|2023-02-24 01:55:00|1141.88|1139.38|1141.99|1139.49|1142.2|1139.7|1141.78|1139.28|0
1677204000000|2023-02-24 02:00:00|1141.98|1139.48|1141.99|1139.49|1142.2|1139.7|1141.78|1139.28|0
1677204300000|2023-02-24 02:05:00|1141.78|1139.28|1141.99|1139.49|1142.2|1139.7|1141.77|1139.27|0
1677204600000|2023-02-24 02:10:00|1142.2|1139.7|1141.78|1139.28|1142.2|1139.7|1141.78|1139.28|0
1677204900000|2023-02-24 02:15:00|1141.99|1139.49|1141.77|1139.27|1141.99|1139.49|1141.56|1139.06|0
1677205200000|2023-02-24 02:20:00|1141.67|1139.17|1141.77|1139.27|1141.77|1139.27|1141.56|1139.06|0
1677205500000|2023-02-24 02:25:00|1141.78|1139.28|1141.77|1139.27|1141.78|1139.28|1141.77|1139.27|0
1677205800000|2023-02-24 02:30:00|1141.56|1139.06|1141.56|1139.06|1141.77|1139.27|1141.56|1139.06|0
1677206100000|2023-02-24 02:35:00|1141.67|1139.17|1141.77|1139.27|1141.77|1139.27|1141.56|1139.06|0
1677206400000|2023-02-24 02:40:00|1141.78|1139.28|1141.77|1139.27|1141.99|1139.49|1141.77|1139.27|0
1677206700000|2023-02-24 02:45:00|1141.78|1139.28|1141.98|1139.48|1141.99|1139.49|1141.77|1139.27|0
1677207000000|2023-02-24 02:50:00|1141.99|1139.49|1141.77|1139.27|1141.99|1139.49|1141.77|1139.27|0
1677207300000|2023-02-24 02:55:00|1141.78|1139.28|1141.78|1139.28|1141.78|1139.28|1141.77|1139.27|0
1677207600000|2023-02-24 03:00:00|1141.88|1139.38|1141.99|1139.49|1141.99|1139.49|1141.78|1139.28|0
1677207900000|2023-02-24 03:05:00|1141.78|1139.28|1142.1|1139.6|1142.2|1139.7|1141.78|1139.28|0
1677208200000|2023-02-24 03:10:00|1142.2|1139.7|1142.2|1139.7|1142.2|1139.7|1141.99|1139.49|0
1677208500000|2023-02-24 03:15:00|1142.1|1139.6|1142.2|1139.7|1142.41|1139.91|1141.99|1139.49|0
1677208800000|2023-02-24 03:20:00|1141.99|1139.49|1142.1|1139.6|1142.21|1139.71|1141.99|1139.49|0
1677209100000|2023-02-24 03:25:00|1141.99|1139.49|1142.2|1139.7|1142.21|1139.71|1141.99|1139.49|0
1677209400000|2023-02-24 03:30:00|1142.21|1139.71|1142.21|1139.71|1142.42|1139.92|1142.2|1139.7|0
1677209700000|2023-02-24 03:35:00|1142.42|1139.92|1142.41|1139.91|1142.42|1139.92|1142.21|1139.71|0
1677210000000|2023-02-24 03:40:00|1142.21|1139.71|1142.41|1139.91|1142.42|1139.92|1142.21|1139.71|0
1677210600000|2023-02-24 03:50:00|1142.62|1140.12|1142.42|1139.92|1142.62|1140.12|1142.21|1139.71|0
1677210900000|2023-02-24 03:55:00|1142.41|1139.91|1142.31|1139.81|1142.42|1139.92|1142.21|1139.71|0
1677211200000|2023-02-24 04:00:00|1142.21|1139.71|1142.42|1139.92|1142.42|1139.92|1142.21|1139.71|0
1677211500000|2023-02-24 04:05:00|1142.31|1139.81|1142.21|1139.71|1142.42|1139.92|1142.21|1139.71|0
1677211800000|2023-02-24 04:10:00|1142.2|1139.7|1141.79|1139.29|1142.2|1139.7|1141.78|1139.28|0
1677212100000|2023-02-24 04:15:00|1141.78|1139.28|1141.78|1139.28|1141.79|1139.29|1141.78|1139.28|0
1677212400000|2023-02-24 04:20:00|1141.58|1139.08|1141.78|1139.28|1141.78|1139.28|1141.57|1139.07|0
1677213000000|2023-02-24 04:30:00|1141.57|1139.07|1141.78|1139.28|1141.78|1139.28|1141.57|1139.07|0
1677213300000|2023-02-24 04:35:00|1141.68|1139.18|1141.46|1138.96|1141.78|1139.28|1141.36|1138.86|0
1677213600000|2023-02-24 04:40:00|1141.57|1139.07|1141.57|1139.07|1141.78|1139.28|1141.36|1138.86|0
1677213900000|2023-02-24 04:45:00|1141.56|1139.06|1141.57|1139.07|1141.78|1139.28|1141.56|1139.06|0
1677214800000|2023-02-24 05:00:00|1141.67|1139.17|1141.77|1139.27|1141.78|1139.28|1141.67|1139.17|0
1677215100000|2023-02-24 05:05:00|1141.78|1139.28|1141.78|1139.28|1141.78|1139.28|1141.57|1139.07|0
1677215400000|2023-02-24 05:10:00|1141.99|1139.49|1141.99|1139.49|1141.99|1139.49|1141.99|1139.49|0
1677215700000|2023-02-24 05:15:00|1142|1139.5|1141.99|1139.49|1142.2|1139.7|1141.99|1139.49|0
1677216000000|2023-02-24 05:20:00|1142.1|1139.6|1142.41|1139.91|1142.41|1139.91|1142.1|1139.6|0
1677216300000|2023-02-24 05:25:00|1142.2|1139.7|1142.2|1139.7|1142.41|1139.91|1142.2|1139.7|0
1677216600000|2023-02-24 05:30:00|1141.99|1139.49|1141.98|1139.48|1141.99|1139.49|1141.98|1139.48|0
1677216900000|2023-02-24 05:35:00|1141.99|1139.49|1141.99|1139.49|1141.99|1139.49|1141.88|1139.38|0
1677217200000|2023-02-24 05:40:00|1141.78|1139.28|1141.57|1139.07|1141.78|1139.28|1141.57|1139.07|0
1677217500000|2023-02-24 05:45:00|1141.78|1139.28|1141.78|1139.28|1141.78|1139.28|1141.78|1139.28|0
1677217800000|2023-02-24 05:50:00|1141.67|1139.17|1141.57|1139.07|1141.67|1139.17|1141.57|1139.07|0
1677218100000|2023-02-24 05:55:00|1141.78|1139.28|1141.57|1139.07|1141.78|1139.28|1141.57|1139.07|0
1677218400000|2023-02-24 06:00:00|1141.58|1139.08|1141.57|1139.07|1141.78|1139.28|1141.57|1139.07|0
1677218700000|2023-02-24 06:05:00|1141.68|1139.18|1141.78|1139.28|1141.78|1139.28|1141.57|1139.07|0
1677219000000|2023-02-24 06:10:00|1141.57|1139.07|1141.57|1139.07|1141.78|1139.28|1141.36|1138.86|0
1677219300000|2023-02-24 06:15:00|1141.36|1138.86|1141.35|1138.85|1141.36|1138.86|1141.35|1138.85|0
1677219600000|2023-02-24 06:20:00|1141.36|1138.86|1141.78|1139.28|1141.78|1139.28|1141.35|1138.85|0
1677219900000|2023-02-24 06:25:00|1141.77|1139.27|1141.78|1139.28|1141.78|1139.28|1141.57|1139.07|0
1677220500000|2023-02-24 06:35:00|1141.68|1139.18|1141.57|1139.07|1141.68|1139.18|1141.57|1139.07|0
1677220800000|2023-02-24 06:40:00|1141.58|1139.08|1141.58|1139.08|1141.58|1139.08|1141.57|1139.07|0
1677221100000|2023-02-24 06:45:00|1141.57|1139.07|1141.57|1139.07|1141.58|1139.08|1141.57|1139.07|0
1677221400000|2023-02-24 06:50:00|1141.58|1139.08|1141.79|1139.29|1141.79|1139.29|1141.57|1139.07|0
1677221700000|2023-02-24 06:55:00|1141.58|1139.08|1141.37|1138.87|1141.58|1139.08|1141.36|1138.86|0
1677222000000|2023-02-24 07:00:00|1141.57|1139.07|1140.94|1138.44|1141.58|1139.08|1140.94|1138.44|0
1677222300000|2023-02-24 07:05:00|1140.93|1138.43|1141.14|1138.64|1141.14|1138.64|1140.52|1138.02|0
1677222600000|2023-02-24 07:10:00|1141.15|1138.65|1140.93|1138.43|1141.15|1138.65|1140.72|1138.22|0
1677222900000|2023-02-24 07:15:00|1140.94|1138.44|1140.94|1138.44|1140.94|1138.44|1140.72|1138.22|0
1677223200000|2023-02-24 07:20:00|1140.93|1138.43|1140.93|1138.43|1140.93|1138.43|1140.72|1138.22|0
1677223500000|2023-02-24 07:25:00|1141.14|1138.64|1141.14|1138.64|1141.14|1138.64|1140.93|1138.43|0
1677223800000|2023-02-24 07:30:00|1141.03|1138.53|1140.72|1138.22|1141.14|1138.64|1140.72|1138.22|0
1677224100000|2023-02-24 07:35:00|1140.51|1138.01|1140.72|1138.22|1140.72|1138.22|1140.51|1138.01|0
1677224400000|2023-02-24 07:40:00|1140.51|1138.01|1140.31|1137.81|1140.72|1138.22|1140.31|1137.81|0
1677224700000|2023-02-24 07:45:00|1140.3|1137.8|1140.31|1137.81|1140.31|1137.81|1140.09|1137.59|0
1677225000000|2023-02-24 07:50:00|1140.3|1137.8|1139.89|1137.39|1140.3|1137.8|1139.89|1137.39|0
1677225300000|2023-02-24 07:55:00|1139.79|1137.29|1140.35|1137.85|1140.35|1137.85|1139.68|1137.18|0
1677225600000|2023-02-24 08:00:00|1140.14|1137.64|1139.21|1138.71|1144.14|1141.64|1138.41|1137.22|0
1677225900000|2023-02-24 08:05:00|1139.11|1138.61|1139.41|1138.91|1139.81|1139.31|1137.21|1136.71|0
1677226200000|2023-02-24 08:10:00|1139.46|1138.96|1140.21|1139.71|1140.21|1139.71|1138.66|1138.16|0
1677226500000|2023-02-24 08:15:00|1140.31|1139.81|1141.11|1140.61|1141.61|1141.11|1140.21|1139.71|0
1677226800000|2023-02-24 08:20:00|1140.96|1140.46|1142.31|1141.81|1142.41|1141.91|1140.71|1140.21|0
1677227100000|2023-02-24 08:25:00|1142.41|1141.91|1141.71|1141.21|1142.81|1142.31|1141.71|1141.21|0
1677227400000|2023-02-24 08:30:00|1141.81|1141.31|1142.61|1142.11|1142.71|1142.21|1141.71|1141.21|0
1677227700000|2023-02-24 08:35:00|1142.56|1142.06|1142.61|1142.11|1142.81|1142.31|1141.91|1141.41|0
1677228000000|2023-02-24 08:40:00|1142.71|1142.21|1142.81|1142.31|1142.96|1142.46|1142.01|1141.51|0
1677228300000|2023-02-24 08:45:00|1142.91|1142.41|1142.31|1141.81|1143.26|1142.76|1142.26|1141.76|0
1677228600000|2023-02-24 08:50:00|1142.17|1141.67|1141.47|1140.97|1142.77|1142.27|1141.47|1140.97|0
1677228900000|2023-02-24 08:55:00|1141.42|1140.92|1139.77|1139.27|1141.42|1140.92|1139.77|1139.27|5
1677229200000|2023-02-24 09:00:00|1139.82|1139.32|1140.52|1140.02|1141.52|1141.02|1139.67|1139.17|14
1677229500000|2023-02-24 09:05:00|1140.57|1140.07|1140.77|1140.27|1140.82|1140.32|1138.32|1137.82|13
1677229800000|2023-02-24 09:10:00|1140.72|1140.22|1140.77|1140.27|1141.12|1140.62|1140.72|1140.22|17
1677230100000|2023-02-24 09:15:00|1140.72|1140.22|1140.82|1140.32|1141.12|1140.62|1140.47|1139.97|1
1677230400000|2023-02-24 09:20:00|1140.87|1140.37|1140.82|1140.32|1141.12|1140.62|1140.47|1139.97|14
1677230700000|2023-02-24 09:25:00|1140.72|1140.22|1140.82|1140.32|1140.97|1140.47|1140.37|1139.87|43
1677231000000|2023-02-24 09:30:00|1140.77|1140.27|1140.67|1140.17|1141.12|1140.62|1140.57|1140.07|3
1677231300000|2023-02-24 09:35:00|1140.82|1140.32|1140.82|1140.32|1141.02|1140.52|1140.72|1140.22|0
1677231600000|2023-02-24 09:40:00|1140.67|1140.17|1140.72|1140.22|1140.77|1140.27|1140.67|1140.17|2
1677231900000|2023-02-24 09:45:00|1140.62|1140.12|1140.47|1139.97|1140.97|1140.47|1140.37|1139.87|6
1677232200000|2023-02-24 09:50:00|1140.37|1139.87|1140.62|1140.12|1140.67|1140.17|1140.22|1139.72|13
1677232500000|2023-02-24 09:55:00|1140.57|1140.07|1140.52|1140.02|1140.57|1140.07|1140.52|1140.02|0
1677232800000|2023-02-24 10:00:00|1140.57|1140.07|1140.12|1139.62|1140.57|1140.07|1139.82|1139.32|7
1677233100000|2023-02-24 10:05:00|1140.17|1139.67|1140.87|1140.37|1141.07|1140.57|1140.17|1139.67|16
1677233400000|2023-02-24 10:10:00|1140.92|1140.42|1140.12|1139.62|1140.92|1140.42|1140.07|1139.57|0
1677233700000|2023-02-24 10:15:00|1140.02|1139.52|1140.32|1139.82|1140.37|1139.87|1139.92|1139.42|0
1677234000000|2023-02-24 10:20:00|1140.37|1139.87|1139.92|1139.42|1140.72|1140.22|1139.92|1139.42|0
1677234300000|2023-02-24 10:25:00|1139.87|1139.37|1140.67|1140.17|1140.72|1140.22|1139.82|1139.32|0
1677234600000|2023-02-24 10:30:00|1140.72|1140.22|1140.77|1140.27|1140.92|1140.42|1140.37|1139.87|0
1677234900000|2023-02-24 10:35:00|1140.72|1140.22|1140.87|1140.37|1141.02|1140.52|1140.72|1140.22|1
1677235200000|2023-02-24 10:40:00|1140.82|1140.32|1141.07|1140.57|1141.12|1140.62|1140.72|1140.22|4
1677235500000|2023-02-24 10:45:00|1141.12|1140.62|1141.57|1141.07|1141.67|1141.17|1141.02|1140.52|4
1677235800000|2023-02-24 10:50:00|1141.62|1141.12|1141.87|1141.37|1141.97|1141.47|1141.47|1140.97|0
1677236100000|2023-02-24 10:55:00|1141.82|1141.32|1141.37|1140.87|1141.87|1141.37|1141.37|1140.87|0
1677236400000|2023-02-24 11:00:00|1141.42|1140.92|1140.17|1139.67|1141.42|1140.92|1140.17|1139.67|0
1677236700000|2023-02-24 11:05:00|1140.12|1139.62|1139.82|1139.32|1140.12|1139.62|1139.27|1138.77|0
1677237000000|2023-02-24 11:10:00|1139.77|1139.27|1140.12|1139.62|1140.27|1139.77|1139.42|1138.92|8
1677237300000|2023-02-24 11:15:00|1140.02|1139.52|1139.42|1138.92|1140.07|1139.57|1139.27|1138.77|0
1677237600000|2023-02-24 11:20:00|1139.37|1138.87|1139.32|1138.82|1139.52|1139.02|1139.12|1138.62|0
1677237900000|2023-02-24 11:25:00|1139.22|1138.72|1139.32|1138.82|1139.67|1139.17|1139.02|1138.52|0
1677238200000|2023-02-24 11:30:00|1139.27|1138.77|1139.22|1138.72|1139.77|1139.27|1139.12|1138.62|0
1677238500000|2023-02-24 11:35:00|1139.17|1138.67|1138.72|1138.22|1139.17|1138.67|1138.67|1138.17|0
1677238800000|2023-02-24 11:40:00|1138.67|1138.17|1138.17|1137.67|1138.67|1138.17|1138.12|1137.62|0
1677239100000|2023-02-24 11:45:00|1138.22|1137.72|1137.92|1137.42|1138.22|1137.72|1137.82|1137.32|0
1677239400000|2023-02-24 11:50:00|1137.97|1137.47|1138.42|1137.92|1138.57|1138.07|1137.92|1137.42|4
1677239700000|2023-02-24 11:55:00|1138.37|1137.87|1138.32|1137.82|1138.42|1137.92|1138.02|1137.52|1
1677240000000|2023-02-24 12:00:00|1138.42|1137.92|1138.27|1137.77|1138.42|1137.92|1138.02|1137.52|0
1677240300000|2023-02-24 12:05:00|1138.32|1137.82|1138.77|1138.27|1138.77|1138.27|1138.12|1137.62|0
1677240600000|2023-02-24 12:10:00|1138.82|1138.32|1138.67|1138.17|1138.87|1138.37|1138.27|1137.77|12
1677240900000|2023-02-24 12:15:00|1138.62|1138.12|1138.92|1138.42|1138.92|1138.42|1138.62|1138.12|6
1677241200000|2023-02-24 12:20:00|1138.87|1138.37|1138.52|1138.02|1139.02|1138.52|1138.52|1138.02|41
1677241500000|2023-02-24 12:25:00|1138.82|1138.32|1138.62|1138.12|1138.92|1138.42|1138.52|1138.02|5
1677241800000|2023-02-24 12:30:00|1138.57|1138.07|1138.52|1138.02|1138.77|1138.27|1138.42|1137.92|0
1677242100000|2023-02-24 12:35:00|1138.57|1138.07|1138.47|1137.97|1138.72|1138.22|1138.22|1137.72|0
1677242400000|2023-02-24 12:40:00|1138.87|1138.37|1139.37|1138.87|1139.37|1138.87|1138.87|1138.37|0
1677242700000|2023-02-24 12:45:00|1139.42|1138.92|1139.22|1138.72|1139.42|1138.92|1139.07|1138.57|0
1677243000000|2023-02-24 12:50:00|1139.17|1138.67|1139.57|1139.07|1139.82|1139.32|1138.97|1138.47|25
1677243300000|2023-02-24 12:55:00|1139.47|1138.97|1139.77|1139.27|1139.92|1139.42|1139.47|1138.97|1
1677243600000|2023-02-24 13:00:00|1139.87|1139.37|1138.92|1138.42|1139.87|1139.37|1138.82|1138.32|2
1677243900000|2023-02-24 13:05:00|1138.87|1138.37|1139.22|1138.72|1139.57|1139.07|1138.87|1138.37|0
1677244200000|2023-02-24 13:10:00|1139.27|1138.77|1139.22|1138.72|1139.67|1139.17|1139.17|1138.67|0
1677244500000|2023-02-24 13:15:00|1139.17|1138.67|1138.87|1138.37|1139.17|1138.67|1138.67|1138.17|0
1677244800000|2023-02-24 13:20:00|1138.82|1138.32|1139.32|1138.82|1139.42|1138.92|1138.82|1138.32|0
1677245100000|2023-02-24 13:25:00|1139.27|1138.77|1139.27|1138.77|1139.72|1139.22|1139.27|1138.77|0
1677245400000|2023-02-24 13:30:00|1138.97|1138.47|1135.37|1134.87|1139.32|1138.82|1135.32|1134.82|37
1677245700000|2023-02-24 13:35:00|1135.32|1134.82|1133.72|1133.22|1135.37|1134.87|1133.67|1133.17|0
1677246000000|2023-02-24 13:40:00|1133.77|1133.27|1132.87|1132.37|1133.97|1133.47|1132.67|1132.17|0
1677246300000|2023-02-24 13:45:00|1132.97|1132.47|1134.87|1134.37|1134.87|1134.37|1132.97|1132.47|8
1677246600000|2023-02-24 13:50:00|1134.82|1134.32|1136.17|1135.67|1136.22|1135.72|1134.72|1134.22|2
1677246900000|2023-02-24 13:55:00|1136.22|1135.72|1136.12|1135.62|1136.87|1136.37|1136.12|1135.62|0
1677247200000|2023-02-24 14:00:00|1136.02|1135.52|1137.07|1136.57|1137.62|1137.12|1136.02|1135.52|3
1677247500000|2023-02-24 14:05:00|1137.12|1136.62|1137.42|1136.92|1137.72|1137.22|1137.12|1136.62|3
1677247800000|2023-02-24 14:10:00|1137.32|1136.82|1135.32|1134.82|1137.37|1136.87|1135.32|1134.82|18
1677248100000|2023-02-24 14:15:00|1135.27|1134.77|1133.92|1133.42|1136.02|1135.52|1133.87|1133.37|41
1677248400000|2023-02-24 14:20:00|1133.47|1132.97|1133.77|1133.27|1134.82|1134.32|1132.07|1131.57|24
1677248700000|2023-02-24 14:25:00|1133.82|1133.32|1134.17|1133.67|1135.02|1134.52|1133.57|1133.07|14
1677249000000|2023-02-24 14:30:00|1134.22|1133.72|1133.32|1132.82|1134.77|1134.27|1132.47|1131.97|28
1677249300000|2023-02-24 14:35:00|1133.27|1132.77|1134.37|1133.87|1134.42|1133.92|1130.82|1130.32|35
1677249600000|2023-02-24 14:40:00|1134.32|1133.82|1133.17|1132.67|1134.37|1133.87|1133.12|1132.62|4
1677249900000|2023-02-24 14:45:00|1133.12|1132.62|1131.32|1130.82|1133.12|1132.62|1130.37|1129.87|31
1677250200000|2023-02-24 14:50:00|1131.22|1130.72|1131.12|1130.62|1131.62|1131.12|1130.12|1129.62|10
1677250500000|2023-02-24 14:55:00|1131.07|1130.57|1131.27|1130.77|1132.37|1131.87|1130.62|1130.12|0
1677250800000|2023-02-24 15:00:00|1131.12|1130.62|1133.02|1132.52|1133.02|1132.52|1130.67|1130.17|0
1677251100000|2023-02-24 15:05:00|1133.07|1132.57|1133.52|1133.02|1133.97|1133.47|1132.87|1132.37|0
1677251400000|2023-02-24 15:10:00|1133.32|1132.82|1132.97|1132.47|1133.87|1133.37|1132.87|1132.37|1
1677251700000|2023-02-24 15:15:00|1133.02|1132.52|1133.44|1130.94|1133.44|1132.77|1132.17|1130.94|0
1677252000000|2023-02-24 15:20:00|1133.23|1130.73|1133.01|1130.51|1134.09|1131.59|1132.8|1130.3|0
1677252300000|2023-02-24 15:25:00|1132.8|1130.3|1133.66|1131.16|1133.67|1131.17|1132.8|1130.3|0
1677252600000|2023-02-24 15:30:00|1133.45|1130.95|1133.24|1130.74|1133.45|1130.95|1132.38|1129.88|0
1677252900000|2023-02-24 15:35:00|1133.03|1130.53|1131.77|1129.27|1133.47|1130.97|1131.77|1129.27|0
1677253200000|2023-02-24 15:40:00|1131.76|1129.26|1133.04|1130.54|1133.04|1130.54|1131.54|1129.04|0
1677253500000|2023-02-24 15:45:00|1133.25|1130.75|1133.44|1130.94|1133.9|1131.4|1133.04|1130.54|0
1677253800000|2023-02-24 15:50:00|1133.65|1131.15|1133.01|1130.51|1133.65|1131.15|1133|1130.5|0
1677254100000|2023-02-24 15:55:00|1132.8|1130.3|1133.23|1130.73|1133.44|1130.94|1132.57|1130.07|0
1677254400000|2023-02-24 16:00:00|1133.02|1130.52|1132.18|1129.68|1133.45|1130.95|1131.97|1129.47|0
1677254700000|2023-02-24 16:05:00|1132.19|1129.69|1133.47|1130.97|1133.69|1131.19|1132.18|1129.68|0
1677255000000|2023-02-24 16:10:00|1133.48|1130.98|1133.9|1131.4|1134.12|1131.62|1133.47|1130.97|0
1677255300000|2023-02-24 16:15:00|1133.89|1131.39|1134.53|1132.03|1135.18|1132.68|1133.68|1131.18|0
1677255600000|2023-02-24 16:20:00|1134.54|1132.04|1134.75|1132.25|1135.18|1132.68|1133.89|1131.39|0
1677255900000|2023-02-24 16:25:00|1134.54|1132.04|1134.15|1131.65|1135.21|1132.71|1134.15|1131.65|0
1677256200000|2023-02-24 16:30:00|1134.36|1131.86|1130.39|1127.89|1134.37|1131.87|1129.97|1127.47|0
1677256500000|2023-02-24 16:35:00|1130.6|1128.1|1130.99|1128.49|1131.21|1128.71|1129.12|1126.62|0
1677256800000|2023-02-24 16:40:00|1131|1128.5|1131.67|1129.17|1132.1|1129.6|1130.99|1128.49|0
1677257100000|2023-02-24 16:45:00|1131.88|1129.38|1132.95|1130.45|1132.96|1130.46|1131.67|1129.17|0
1677257400000|2023-02-24 16:50:00|1132.96|1130.46|1132.94|1130.44|1134.03|1131.53|1132.94|1130.44|0
1677257700000|2023-02-24 16:55:00|1133.15|1130.65|1132.93|1130.43|1133.37|1130.87|1132.71|1130.21|0
1677258000000|2023-02-24 17:00:00|1133.14|1130.64|1132.49|1129.99|1133.36|1130.86|1132.28|1129.78|0
1677258300000|2023-02-24 17:05:00|1132.5|1130|1132.49|1129.99|1132.5|1130|1131.85|1129.35|0
1677258600000|2023-02-24 17:10:00|1132.5|1130|1132.3|1129.8|1132.5|1130|1131.87|1129.37|0
1677258900000|2023-02-24 17:15:00|1132.29|1129.79|1131.85|1129.35|1132.51|1130.01|1131.43|1128.93|0
1677259200000|2023-02-24 17:20:00|1131.86|1129.36|1132.28|1129.78|1132.5|1130|1131.53|1129.03|0
1677259500000|2023-02-24 17:25:00|1132.27|1129.77|1132.7|1130.2|1133.33|1130.83|1131.84|1129.34|0
1677259800000|2023-02-24 17:30:00|1132.91|1130.41|1132.27|1129.77|1133.56|1131.06|1132.27|1129.77|0
1677260100000|2023-02-24 17:35:00|1132.48|1129.98|1132.26|1129.76|1132.49|1129.99|1132.05|1129.55|0
1677260400000|2023-02-24 17:40:00|1132.05|1129.55|1131.41|1128.91|1132.05|1129.55|1131.4|1128.9|0
1677260700000|2023-02-24 17:45:00|1131.4|1128.9|1131.18|1128.68|1131.41|1128.91|1130.76|1128.26|0
1677261000000|2023-02-24 17:50:00|1131.08|1128.58|1130.77|1128.27|1131.4|1128.9|1130.55|1128.05|0
1677261300000|2023-02-24 17:55:00|1130.76|1128.26|1130.76|1128.26|1130.97|1128.47|1130.54|1128.04|0
1677261600000|2023-02-24 18:00:00|1130.97|1128.47|1130.97|1128.47|1131.19|1128.69|1130.54|1128.04|0
1677261900000|2023-02-24 18:05:00|1130.96|1128.46|1130.74|1128.24|1131.18|1128.68|1130.52|1128.02|0
1677262200000|2023-02-24 18:10:00|1130.53|1128.03|1130.64|1128.14|1130.96|1128.46|1130.52|1128.02|0
1677262500000|2023-02-24 18:15:00|1130.53|1128.03|1131.18|1128.68|1131.39|1128.89|1130.53|1128.03|0
1677262800000|2023-02-24 18:20:00|1131.29|1128.79|1132.25|1129.75|1132.47|1129.97|1131.18|1128.68|0
1677263100000|2023-02-24 18:25:00|1132.46|1129.96|1132.67|1130.17|1132.9|1130.4|1132.25|1129.75|0
1677263400000|2023-02-24 18:30:00|1132.25|1129.75|1132.24|1129.74|1132.46|1129.96|1131.8|1129.3|0
1677263700000|2023-02-24 18:35:00|1132.45|1129.95|1132.67|1130.17|1132.67|1130.17|1132.45|1129.95|0
1677264000000|2023-02-24 18:40:00|1132.68|1130.18|1132.69|1130.19|1133.11|1130.61|1132.46|1129.96|0
1677264300000|2023-02-24 18:45:00|1132.9|1130.4|1132.69|1130.19|1133.13|1130.63|1132.68|1130.18|0
1677264600000|2023-02-24 18:50:00|1132.8|1130.3|1133.13|1130.63|1133.13|1130.63|1132.69|1130.19|0
1677264900000|2023-02-24 18:55:00|1133.14|1130.64|1132.91|1130.41|1133.35|1130.85|1132.69|1130.19|0
1677265200000|2023-02-24 19:00:00|1132.92|1130.42|1133.13|1130.63|1133.35|1130.85|1132.69|1130.19|0
1677265500000|2023-02-24 19:05:00|1133.14|1130.64|1133.56|1131.06|1133.57|1131.07|1133.14|1130.64|0
1677265800000|2023-02-24 19:10:00|1133.55|1131.05|1133.33|1130.83|1133.56|1131.06|1132.9|1130.4|0
1677266100000|2023-02-24 19:15:00|1133.34|1130.84|1133.57|1131.07|1133.78|1131.28|1133.34|1130.84|0
1677266400000|2023-02-24 19:20:00|1133.56|1131.06|1133.14|1130.64|1133.79|1131.29|1132.71|1130.21|0
1677266700000|2023-02-24 19:25:00|1132.93|1130.43|1132.92|1130.42|1133.37|1130.87|1132.92|1130.42|0
1677267000000|2023-02-24 19:30:00|1132.93|1130.43|1132.28|1129.78|1132.93|1130.43|1132.27|1129.77|0
1677267300000|2023-02-24 19:35:00|1132.27|1129.77|1132.5|1130|1132.5|1130|1132.06|1129.56|0
1677267600000|2023-02-24 19:40:00|1132.49|1129.99|1131.85|1129.35|1132.5|1130|1131.84|1129.34|0
1677267900000|2023-02-24 19:45:00|1131.84|1129.34|1132.95|1130.45|1132.95|1130.45|1131.84|1129.34|0
1677268200000|2023-02-24 19:50:00|1132.94|1130.44|1133.38|1130.88|1133.6|1131.1|1132.94|1130.44|0
1677268500000|2023-02-24 19:55:00|1133.59|1131.09|1134.04|1131.54|1134.26|1131.76|1133.38|1130.88|0
1677268800000|2023-02-24 20:00:00|1134.05|1131.55|1133.6|1131.1|1134.28|1131.78|1133.39|1130.89|0
1677269100000|2023-02-24 20:05:00|1133.61|1131.11|1133.84|1131.34|1134.05|1131.55|1133.6|1131.1|0
1677269400000|2023-02-24 20:10:00|1134.05|1131.55|1133.39|1130.89|1134.05|1131.55|1133.18|1130.68|0
1677269700000|2023-02-24 20:15:00|1133.18|1130.68|1133.62|1131.12|1133.62|1131.12|1133.17|1130.67|0
1677270000000|2023-02-24 20:20:00|1133.61|1131.11|1133.84|1131.34|1134.05|1131.55|1133.61|1131.11|0
1677270300000|2023-02-24 20:25:00|1133.63|1131.13|1133.18|1130.68|1134.06|1131.56|1133.17|1130.67|0
1677270600000|2023-02-24 20:30:00|1133.17|1130.67|1132.72|1130.22|1133.39|1130.89|1132.72|1130.22|0
1677270900000|2023-02-24 20:35:00|1132.71|1130.21|1132.49|1129.99|1132.93|1130.43|1132.48|1129.98|0
1677271200000|2023-02-24 20:40:00|1132.48|1129.98|1133.13|1130.63|1133.34|1130.84|1132.27|1129.77|0
1677271500000|2023-02-24 20:45:00|1133.12|1130.62|1133.12|1130.62|1133.13|1130.63|1132.9|1130.4|0
1677271800000|2023-02-24 20:50:00|1133.11|1130.61|1133.77|1131.27|1133.77|1131.27|1132.46|1129.96|0
1677272100000|2023-02-24 20:55:00|1133.98|1131.48|1134.22|1131.72|1134.85|1132.35|1133.87|1131.37|0
1677272400000|2023-02-24 21:00:00|1134.31|1131.81|1133.88|1131.38|1134.31|1131.81|1133.68|1131.18|0
1677272700000|2023-02-24 21:05:00|1133.87|1131.37|1134.03|1131.53|1134.03|1131.53|1133.74|1131.24|0
1677273000000|2023-02-24 21:10:00|1134.07|1131.57|1134.07|1131.57|1134.13|1131.63|1134.03|1131.53|0
1677273300000|2023-02-24 21:15:00|1134.13|1131.63|1134.07|1131.57|1134.13|1131.63|1134.07|1131.57|0
1677273600000|2023-02-24 21:20:00|1134.13|1131.63|1134.18|1131.68|1134.22|1131.72|1134.07|1131.57|0
1677273900000|2023-02-24 21:25:00|1134.13|1131.63|1134.18|1131.68|1134.22|1131.72|1134.13|1131.63|0
1677274200000|2023-02-24 21:30:00|1134.22|1131.72|1134.07|1131.57|1134.26|1131.76|1134.07|1131.57|0
1677274500000|2023-02-24 21:35:00|1134.13|1131.63|1134.07|1131.57|1134.18|1131.68|1134.07|1131.57|0
1677274800000|2023-02-24 21:40:00|1134.13|1131.63|1134.13|1131.63|1134.18|1131.68|1134.07|1131.57|0
1677275100000|2023-02-24 21:45:00|1134.14|1131.64|1134.13|1131.63|1134.18|1131.68|1134.13|1131.63|0
1677275400000|2023-02-24 21:50:00|1134.07|1131.57|1134.07|1131.57|1134.13|1131.63|1134.07|1131.57|0
1677275700000|2023-02-24 21:55:00|1134.05|1131.55|1134.07|1131.57|1134.09|1131.59|1134.05|1131.55|0
1677276000000|2023-02-24 22:00:00|1134.78|1132.28|1134.78|1132.28|1134.78|1132.28|1134.78|1132.28|0
1677452400000|2023-02-26 23:00:00|1136.78|1134.28|1136.99|1134.49|1137.32|1134.82|1136.78|1134.28|0
1677452700000|2023-02-26 23:05:00|1136.93|1134.43|1136.91|1134.41|1137.17|1134.67|1136.84|1134.34|0
1677453000000|2023-02-26 23:10:00|1136.93|1134.43|1136.88|1134.38|1137.08|1134.58|1136.73|1134.23|0
1677453300000|2023-02-26 23:15:00|1136.91|1134.41|1136.65|1134.15|1136.99|1134.49|1136.49|1133.99|0
1677453600000|2023-02-26 23:20:00|1136.67|1134.17|1136.6|1134.1|1136.84|1134.34|1136.49|1133.99|0
1677453900000|2023-02-26 23:25:00|1136.65|1134.15|1136.8|1134.3|1136.8|1134.3|1136.54|1134.04|0
1677454200000|2023-02-26 23:30:00|1136.75|1134.25|1136.93|1134.43|1136.93|1134.43|1136.65|1134.15|0
1677454500000|2023-02-26 23:35:00|1136.99|1134.49|1137.47|1134.97|1137.56|1135.06|1136.99|1134.49|0
1677454800000|2023-02-26 23:40:00|1137.42|1134.92|1137.51|1135.01|1137.66|1135.16|1137.32|1134.82|0
1677455100000|2023-02-26 23:45:00|1137.56|1135.06|1137.9|1135.4|1137.94|1135.44|1137.53|1135.03|0
1677455400000|2023-02-26 23:50:00|1137.86|1135.36|1137.75|1135.25|1137.9|1135.4|1137.71|1135.21|0
1677455700000|2023-02-26 23:55:00|1137.81|1135.31|1137.71|1135.21|1137.9|1135.4|1137.71|1135.21|0
1677456000000|2023-02-27 00:00:00|1137.7|1135.2|1137.42|1134.92|1137.81|1135.31|1137.17|1134.67|0
1677456300000|2023-02-27 00:05:00|1137.36|1134.86|1136.99|1134.49|1137.42|1134.92|1136.93|1134.43|0
1677456600000|2023-02-27 00:10:00|1136.93|1134.43|1137.11|1134.61|1137.51|1135.01|1136.84|1134.34|0
1677456900000|2023-02-27 00:15:00|1137.15|1134.65|1136.94|1134.44|1137.37|1134.87|1136.72|1134.22|0
1677457200000|2023-02-27 00:20:00|1136.93|1134.43|1136.93|1134.43|1136.93|1134.43|1136.72|1134.22|0
1677457500000|2023-02-27 00:25:00|1137.14|1134.64|1136.93|1134.43|1137.35|1134.85|1136.93|1134.43|0
1677457800000|2023-02-27 00:30:00|1136.79|1134.29|1137.42|1134.92|1137.42|1134.92|1136.79|1134.29|0
1677458100000|2023-02-27 00:35:00|1137.53|1135.03|1137.21|1134.71|1137.63|1135.13|1137.2|1134.7|0
1677458400000|2023-02-27 00:40:00|1137.2|1134.7|1137.63|1135.13|1137.63|1135.13|1137.2|1134.7|0
1677458700000|2023-02-27 00:45:00|1137.99|1135.49|1137.99|1135.49|1137.99|1135.49|1137.99|1135.49|0
1677459000000|2023-02-27 00:50:00|1137.78|1135.28|1137.57|1135.07|1137.78|1135.28|1137.57|1135.07|0
1677459300000|2023-02-27 00:55:00|1137.78|1135.28|1137.78|1135.28|1137.78|1135.28|1137.57|1135.07|0
1677459600000|2023-02-27 01:00:00|1137.68|1135.18|1137.79|1135.29|1138|1135.5|1137.57|1135.07|0
1677459900000|2023-02-27 01:05:00|1137.78|1135.28|1137.79|1135.29|1138|1135.5|1137.78|1135.28|0
1677460200000|2023-02-27 01:10:00|1137.8|1135.3|1137.79|1135.29|1138.01|1135.51|1137.79|1135.29|0
1677460500000|2023-02-27 01:15:00|1137.8|1135.3|1138|1135.5|1138.22|1135.72|1137.79|1135.29|0
1677460800000|2023-02-27 01:20:00|1138.01|1135.51|1137.79|1135.29|1138.01|1135.51|1137.79|1135.29|0
1677461100000|2023-02-27 01:25:00|1137.9|1135.4|1138.01|1135.51|1138.22|1135.72|1137.9|1135.4|0
1677461400000|2023-02-27 01:30:00|1138.22|1135.72|1138.01|1135.51|1138.23|1135.73|1137.8|1135.3|0
1677461700000|2023-02-27 01:35:00|1138.02|1135.52|1138.44|1135.94|1138.65|1136.15|1138.02|1135.52|0
1677462000000|2023-02-27 01:40:00|1138.33|1135.83|1138.65|1136.15|1138.65|1136.15|1138.22|1135.72|0
1677462300000|2023-02-27 01:45:00|1138.86|1136.36|1139.3|1136.8|1139.3|1136.8|1138.65|1136.15|0
1677462600000|2023-02-27 01:50:00|1139.29|1136.79|1139.3|1136.8|1139.51|1137.01|1139.29|1136.79|0
1677462900000|2023-02-27 01:55:00|1139.29|1136.79|1139.29|1136.79|1139.3|1136.8|1139.08|1136.58|0
1677463200000|2023-02-27 02:00:00|1139.5|1137|1139.51|1137.01|1139.51|1137.01|1139.5|1137|0
1677463500000|2023-02-27 02:05:00|1139.5|1137|1139.08|1136.58|1139.5|1137|1139.07|1136.57|0
1677463800000|2023-02-27 02:10:00|1139.07|1136.57|1139.29|1136.79|1139.29|1136.79|1139.07|1136.57|0
1677464100000|2023-02-27 02:15:00|1139.3|1136.8|1139.51|1137.01|1139.72|1137.22|1139.3|1136.8|0
1677464400000|2023-02-27 02:20:00|1139.5|1137|1139.5|1137|1139.51|1137.01|1139.5|1137|0
1677464700000|2023-02-27 02:25:00|1139.61|1137.11|1139.5|1137|1139.72|1137.22|1139.5|1137|0
1677465000000|2023-02-27 02:30:00|1139.71|1137.21|1139.71|1137.21|1139.72|1137.22|1139.71|1137.21|0
1677465300000|2023-02-27 02:35:00|1139.72|1137.22|1139.5|1137|1139.72|1137.22|1139.5|1137|0
1677465600000|2023-02-27 02:40:00|1139.29|1136.79|1139.07|1136.57|1139.29|1136.79|1139.07|1136.57|0
1677465900000|2023-02-27 02:45:00|1139.28|1136.78|1139.07|1136.57|1139.29|1136.79|1139.07|1136.57|0
1677466200000|2023-02-27 02:50:00|1139.08|1136.58|1139.29|1136.79|1139.5|1137|1139.08|1136.58|0
1677466500000|2023-02-27 02:55:00|1139.5|1137|1139.29|1136.79|1139.5|1137|1139.29|1136.79|0
1677466800000|2023-02-27 03:00:00|1139.5|1137|1139.49|1136.99|1139.5|1137|1139.49|1136.99|0
1677467100000|2023-02-27 03:05:00|1139.39|1136.89|1139.07|1136.57|1139.39|1136.89|1139.07|1136.57|0
1677467400000|2023-02-27 03:10:00|1139.28|1136.78|1139.07|1136.57|1139.29|1136.79|1139.07|1136.57|0
1677467700000|2023-02-27 03:15:00|1139.28|1136.78|1139.07|1136.57|1139.28|1136.78|1139.07|1136.57|0
1677468000000|2023-02-27 03:20:00|1139.08|1136.58|1139.07|1136.57|1139.08|1136.58|1138.86|1136.36|0
1677468300000|2023-02-27 03:25:00|1138.97|1136.47|1138.65|1136.15|1139.07|1136.57|1138.65|1136.15|0
1677468600000|2023-02-27 03:30:00|1138.64|1136.14|1138.43|1135.93|1138.64|1136.14|1138.43|1135.93|0
1677468900000|2023-02-27 03:35:00|1138.44|1135.94|1138.43|1135.93|1138.44|1135.94|1138.43|1135.93|0
1677469200000|2023-02-27 03:40:00|1138.22|1135.72|1138.22|1135.72|1138.22|1135.72|1138.22|1135.72|0
1677469500000|2023-02-27 03:45:00|1138.43|1135.93|1138.21|1135.71|1138.43|1135.93|1138.21|1135.71|0
1677469800000|2023-02-27 03:50:00|1138.22|1135.72|1138.42|1135.92|1138.43|1135.93|1138.22|1135.72|0
1677470100000|2023-02-27 03:55:00|1138.32|1135.82|1138.85|1136.35|1138.85|1136.35|1138.21|1135.71|0
1677470400000|2023-02-27 04:00:00|1138.75|1136.25|1138.43|1135.93|1138.75|1136.25|1138.43|1135.93|0
1677471000000|2023-02-27 04:10:00|1138.54|1136.04|1138.53|1136.03|1138.54|1136.04|1138.43|1135.93|0
1677471300000|2023-02-27 04:15:00|1138.64|1136.14|1138.64|1136.14|1138.64|1136.14|1138.64|1136.14|0
1677471900000|2023-02-27 04:25:00|1138.54|1136.04|1138.43|1135.93|1138.64|1136.14|1138.43|1135.93|0
1677472500000|2023-02-27 04:35:00|1138.54|1136.04|1138.43|1135.93|1138.65|1136.15|1138.43|1135.93|0
1677473100000|2023-02-27 04:45:00|1138.53|1136.03|1138.22|1135.72|1138.64|1136.14|1138.22|1135.72|0
1677473400000|2023-02-27 04:50:00|1138.32|1135.82|1138.43|1135.93|1138.43|1135.93|1138.22|1135.72|0
1677473700000|2023-02-27 04:55:00|1138.64|1136.14|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1677474300000|2023-02-27 05:05:00|1138.75|1136.25|1138.63|1136.13|1138.75|1136.25|1138.42|1135.92|0
1677474600000|2023-02-27 05:10:00|1138.42|1135.92|1138.42|1135.92|1138.64|1136.14|1138.42|1135.92|0
1677474900000|2023-02-27 05:15:00|1138.43|1135.93|1138.42|1135.92|1138.43|1135.93|1138.42|1135.92|0
1677475200000|2023-02-27 05:20:00|1138.41|1135.91|1137.99|1135.49|1138.41|1135.91|1137.99|1135.49|0
1677475500000|2023-02-27 05:25:00|1137.98|1135.48|1137.56|1135.06|1137.98|1135.48|1137.56|1135.06|0
1677475800000|2023-02-27 05:30:00|1137.77|1135.27|1137.56|1135.06|1137.78|1135.28|1137.55|1135.05|0
1677476100000|2023-02-27 05:35:00|1137.77|1135.27|1137.78|1135.28|1137.78|1135.28|1137.77|1135.27|0
1677476400000|2023-02-27 05:40:00|1137.77|1135.27|1137.78|1135.28|1137.78|1135.28|1137.77|1135.27|0
1677476700000|2023-02-27 05:45:00|1137.77|1135.27|1137.77|1135.27|1137.78|1135.28|1137.56|1135.06|0
1677477000000|2023-02-27 05:50:00|1137.78|1135.28|1137.99|1135.49|1138.2|1135.7|1137.77|1135.27|0
1677477300000|2023-02-27 05:55:00|1136.99|1134.49|1136.77|1134.27|1137.2|1134.7|1136.77|1134.27|0
1677477600000|2023-02-27 06:00:00|1136.98|1134.48|1136.56|1134.06|1136.99|1134.49|1136.56|1134.06|0
1677477900000|2023-02-27 06:05:00|1136.77|1134.27|1136.56|1134.06|1136.78|1134.28|1136.56|1134.06|0
1677478200000|2023-02-27 06:10:00|1136.77|1134.27|1136.88|1134.38|1137.2|1134.7|1136.77|1134.27|0
1677478500000|2023-02-27 06:15:00|1136.98|1134.48|1136.78|1134.28|1137.2|1134.7|1136.78|1134.28|0
1677479100000|2023-02-27 06:25:00|1136.77|1134.27|1136.56|1134.06|1136.78|1134.28|1136.56|1134.06|0
1677479400000|2023-02-27 06:30:00|1136.57|1134.07|1136.35|1133.85|1136.57|1134.07|1136.35|1133.85|0
1677480000000|2023-02-27 06:40:00|1136.14|1133.64|1136.35|1133.85|1136.35|1133.85|1136.14|1133.64|0
1677480300000|2023-02-27 06:45:00|1136.56|1134.06|1136.14|1133.64|1136.56|1134.06|1136.14|1133.64|0
1677480600000|2023-02-27 06:50:00|1136.35|1133.85|1137.36|1134.86|1137.57|1135.07|1136.35|1133.85|0
1677480900000|2023-02-27 06:55:00|1137.57|1135.07|1137.56|1135.06|1137.78|1135.28|1137.56|1135.06|0
1677481200000|2023-02-27 07:00:00|1137.2|1134.7|1137.63|1135.13|1137.64|1135.14|1136.99|1134.49|0
1677481500000|2023-02-27 07:05:00|1137.64|1135.14|1138.27|1135.77|1138.27|1135.77|1137.42|1134.92|0
1677481800000|2023-02-27 07:10:00|1138.06|1135.56|1138.06|1135.56|1138.49|1135.99|1137.85|1135.35|0
1677482100000|2023-02-27 07:15:00|1138.32|1135.82|1138.64|1136.14|1138.64|1136.14|1138.21|1135.71|0
1677482400000|2023-02-27 07:20:00|1138.85|1136.35|1138.64|1136.14|1139.28|1136.78|1138.42|1135.92|0
1677482700000|2023-02-27 07:25:00|1138.65|1136.15|1138.85|1136.35|1138.86|1136.36|1138.64|1136.14|0
1677483000000|2023-02-27 07:30:00|1138.64|1136.14|1138.64|1136.14|1138.85|1136.35|1138.64|1136.14|0
1677483300000|2023-02-27 07:35:00|1138.85|1136.35|1138.85|1136.35|1138.85|1136.35|1138.64|1136.14|0
1677483600000|2023-02-27 07:40:00|1139.06|1136.56|1139.49|1136.99|1139.49|1136.99|1139.06|1136.56|0
1677483900000|2023-02-27 07:45:00|1139.7|1137.2|1139.49|1136.99|1139.71|1137.21|1139.49|1136.99|0
1677484200000|2023-02-27 07:50:00|1139.7|1137.2|1139.49|1136.99|1139.71|1137.21|1139.49|1136.99|0
1677484500000|2023-02-27 07:55:00|1139.7|1137.2|1139.7|1137.2|1139.92|1137.42|1139.7|1137.2|0
1677484800000|2023-02-27 08:00:00|1139.91|1137.41|1142.88|1140.38|1144.36|1141.86|1139.91|1137.41|0
1677485100000|2023-02-27 08:05:00|1143.09|1140.59|1143.72|1141.22|1143.73|1141.23|1142.04|1139.54|0
1677485400000|2023-02-27 08:10:00|1143.73|1141.23|1143.92|1141.42|1144.35|1141.85|1143.73|1141.23|0
1677485700000|2023-02-27 08:15:00|1144.13|1141.63|1143.62|1143.12|1144.55|1143.52|1142.97|1141.63|0
1677486000000|2023-02-27 08:20:00|1143.67|1143.17|1145.17|1144.67|1145.17|1144.67|1143.37|1142.87|0
1677486300000|2023-02-27 08:25:00|1145.12|1144.62|1143.97|1143.47|1145.37|1144.87|1143.87|1143.37|1
1677486600000|2023-02-27 08:30:00|1143.87|1143.37|1142.37|1141.87|1143.97|1143.47|1142.27|1141.77|0
1677486900000|2023-02-27 08:35:00|1142.47|1141.97|1143.37|1142.87|1143.77|1143.27|1142.47|1141.97|0
1677487200000|2023-02-27 08:40:00|1143.47|1142.97|1143.97|1143.47|1144.37|1143.87|1143.12|1142.62|0
1677487500000|2023-02-27 08:45:00|1143.87|1143.37|1142.97|1142.47|1143.97|1143.47|1142.67|1142.17|0
1677487800000|2023-02-27 08:50:00|1142.86|1142.36|1144.91|1144.41|1145.06|1144.56|1142.66|1142.16|2
1677488100000|2023-02-27 08:55:00|1144.96|1144.46|1144.46|1143.96|1145.21|1144.71|1144.41|1143.91|0
1677488400000|2023-02-27 09:00:00|1144.51|1144.01|1145.11|1144.61|1146.06|1145.56|1144.41|1143.91|0
1677488700000|2023-02-27 09:05:00|1145.06|1144.56|1145.31|1144.81|1145.56|1145.06|1144.96|1144.46|0
1677489000000|2023-02-27 09:10:00|1145.26|1144.76|1145.51|1145.01|1145.51|1145.01|1144.91|1144.41|48
1677489300000|2023-02-27 09:15:00|1145.56|1145.06|1145.61|1145.11|1146.36|1145.86|1145.41|1144.91|26
1677489600000|2023-02-27 09:20:00|1145.66|1145.16|1146.11|1145.61|1146.31|1145.81|1145.66|1145.16|0
1677489900000|2023-02-27 09:25:00|1146.16|1145.66|1146.01|1145.51|1146.31|1145.81|1146.01|1145.51|0
1677490200000|2023-02-27 09:30:00|1146.06|1145.56|1146.56|1146.06|1146.71|1146.21|1145.86|1145.36|26
1677490500000|2023-02-27 09:35:00|1146.51|1146.01|1147.16|1146.66|1147.41|1146.91|1146.36|1145.86|3
1677490800000|2023-02-27 09:40:00|1147.21|1146.71|1145.76|1145.26|1147.21|1146.71|1145.71|1145.21|0
1677491100000|2023-02-27 09:45:00|1145.71|1145.21|1143.66|1143.16|1145.71|1145.21|1143.61|1143.11|0
1677491400000|2023-02-27 09:50:00|1143.71|1143.21|1144.16|1143.66|1144.46|1143.96|1143.66|1143.16|0
1677491700000|2023-02-27 09:55:00|1144.11|1143.61|1143.36|1142.86|1144.16|1143.66|1143.36|1142.86|0
1677492000000|2023-02-27 10:00:00|1143.31|1142.81|1143.81|1143.31|1144.21|1143.71|1143.31|1142.81|0
1677492300000|2023-02-27 10:05:00|1143.86|1143.36|1143.56|1143.06|1143.86|1143.36|1143.31|1142.81|0
1677492600000|2023-02-27 10:10:00|1143.61|1143.11|1143.76|1143.26|1143.81|1143.31|1143.26|1142.76|0
1677492900000|2023-02-27 10:15:00|1143.81|1143.31|1143.06|1142.56|1144.01|1143.51|1143.01|1142.51|0
1677493200000|2023-02-27 10:20:00|1143.01|1142.51|1142.91|1142.41|1143.01|1142.51|1142.46|1141.96|0
1677493500000|2023-02-27 10:25:00|1142.96|1142.46|1143.41|1142.91|1143.56|1143.06|1142.91|1142.41|0
1677493800000|2023-02-27 10:30:00|1143.46|1142.96|1143.06|1142.56|1143.81|1143.31|1143.01|1142.51|0
1677494100000|2023-02-27 10:35:00|1143.11|1142.61|1143.91|1143.41|1144.16|1143.66|1143.11|1142.61|0
1677494400000|2023-02-27 10:40:00|1143.86|1143.36|1143.16|1142.66|1143.91|1143.41|1143.01|1142.51|0
1677494700000|2023-02-27 10:45:00|1143.21|1142.71|1142.91|1142.41|1143.41|1142.91|1142.86|1142.36|0
1677495000000|2023-02-27 10:50:00|1142.86|1142.36|1143.01|1142.51|1143.41|1142.91|1142.86|1142.36|0
1677495300000|2023-02-27 10:55:00|1142.96|1142.46|1142.16|1141.66|1142.96|1142.46|1142.11|1141.61|0
1677495600000|2023-02-27 11:00:00|1142.11|1141.61|1142.41|1141.91|1142.66|1142.16|1141.81|1141.31|0
1677495900000|2023-02-27 11:05:00|1142.36|1141.86|1142.86|1142.36|1143.11|1142.61|1142.31|1141.81|0
1677496200000|2023-02-27 11:10:00|1142.91|1142.41|1142.41|1141.91|1142.91|1142.41|1142.31|1141.81|0
1677496500000|2023-02-27 11:15:00|1142.36|1141.86|1141.71|1141.21|1142.41|1141.91|1141.61|1141.11|0
1677496800000|2023-02-27 11:20:00|1141.76|1141.26|1142.26|1141.76|1142.41|1141.91|1141.76|1141.26|0
1677497100000|2023-02-27 11:25:00|1142.31|1141.81|1142.76|1142.26|1142.81|1142.31|1142.21|1141.71|0
1677497400000|2023-02-27 11:30:00|1142.71|1142.21|1142.61|1142.11|1143.01|1142.51|1142.31|1141.81|0
1677497700000|2023-02-27 11:35:00|1142.66|1142.16|1142.61|1142.11|1143.16|1142.66|1142.56|1142.06|0
1677498000000|2023-02-27 11:40:00|1142.51|1142.01|1142.36|1141.86|1142.66|1142.16|1142.31|1141.81|0
1677498300000|2023-02-27 11:45:00|1142.31|1141.81|1142.06|1141.56|1142.41|1141.91|1141.86|1141.36|0
1677498600000|2023-02-27 11:50:00|1142.01|1141.51|1142.61|1142.11|1142.66|1142.16|1141.81|1141.31|0
1677498900000|2023-02-27 11:55:00|1142.51|1142.01|1142.41|1141.91|1142.56|1142.06|1142.36|1141.86|0
1677499200000|2023-02-27 12:00:00|1142.36|1141.86|1142.46|1141.96|1142.56|1142.06|1142.31|1141.81|0
1677499500000|2023-02-27 12:05:00|1142.41|1141.91|1142.91|1142.41|1143.01|1142.51|1142.36|1141.86|0
1677499800000|2023-02-27 12:10:00|1142.96|1142.46|1143.46|1142.96|1143.56|1143.06|1142.96|1142.46|0
1677500100000|2023-02-27 12:15:00|1143.41|1142.91|1143.81|1143.31|1143.96|1143.46|1143.41|1142.91|0
1677500400000|2023-02-27 12:20:00|1143.86|1143.36|1143.26|1142.76|1143.96|1143.46|1143.21|1142.71|0
1677500700000|2023-02-27 12:25:00|1143.21|1142.71|1143.21|1142.71|1143.36|1142.86|1143.11|1142.61|0
1677501000000|2023-02-27 12:30:00|1143.26|1142.76|1143.56|1143.06|1144.06|1143.56|1143.21|1142.71|2
1677501300000|2023-02-27 12:35:00|1143.61|1143.11|1143.61|1143.11|1143.81|1143.31|1143.56|1143.06|0
1677501600000|2023-02-27 12:40:00|1143.94|1143.44|1144.14|1143.64|1144.39|1143.89|1143.89|1143.39|0
1677501900000|2023-02-27 12:45:00|1144.19|1143.69|1144.59|1144.09|1144.64|1144.14|1144.04|1143.54|0
1677502200000|2023-02-27 12:50:00|1144.64|1144.14|1144.79|1144.29|1144.89|1144.39|1144.54|1144.04|0
1677502500000|2023-02-27 12:55:00|1144.74|1144.24|1144.54|1144.04|1144.74|1144.24|1144.34|1143.84|0
1677502800000|2023-02-27 13:00:00|1144.49|1143.99|1144.24|1143.74|1144.74|1144.24|1144.19|1143.69|0
1677503100000|2023-02-27 13:05:00|1144.19|1143.69|1144.24|1143.74|1144.39|1143.89|1144.04|1143.54|0
1677503400000|2023-02-27 13:10:00|1144.29|1143.79|1144.54|1144.04|1144.69|1144.19|1144.29|1143.79|0
1677503700000|2023-02-27 13:15:00|1144.59|1144.09|1144.99|1144.49|1145.09|1144.59|1144.44|1143.94|0
1677504000000|2023-02-27 13:20:00|1145.04|1144.54|1145.29|1144.79|1145.69|1145.19|1144.99|1144.49|1
1677504300000|2023-02-27 13:25:00|1145.34|1144.84|1144.54|1144.04|1145.34|1144.84|1144.54|1144.04|0
1677504600000|2023-02-27 13:30:00|1144.44|1143.94|1143.89|1143.39|1144.44|1143.94|1143.89|1143.39|0
1677504900000|2023-02-27 13:35:00|1143.84|1143.34|1144.84|1144.34|1144.89|1144.39|1143.84|1143.34|0
1677505200000|2023-02-27 13:40:00|1144.89|1144.39|1144.34|1143.84|1144.99|1144.49|1144.29|1143.79|0
1677505500000|2023-02-27 13:45:00|1144.39|1143.89|1144.74|1144.24|1145.09|1144.59|1144.39|1143.89|0
1677505800000|2023-02-27 13:50:00|1144.69|1144.19|1145.19|1144.69|1145.24|1144.74|1144.69|1144.19|0
1677506100000|2023-02-27 13:55:00|1145.24|1144.74|1144.89|1144.39|1145.24|1144.74|1144.69|1144.19|0
1677506400000|2023-02-27 14:00:00|1144.94|1144.44|1145.04|1144.54|1145.24|1144.74|1144.89|1144.39|0
1677506700000|2023-02-27 14:05:00|1144.99|1144.49|1144.89|1144.39|1145.19|1144.69|1144.79|1144.29|0
1677507000000|2023-02-27 14:10:00|1144.84|1144.34|1144.89|1144.39|1144.99|1144.49|1144.69|1144.19|1
1677507300000|2023-02-27 14:15:00|1144.84|1144.34|1144.44|1143.94|1144.84|1144.34|1144.39|1143.89|10
1677507600000|2023-02-27 14:20:00|1144.14|1143.64|1143.54|1143.04|1144.14|1143.64|1143.54|1143.04|5
1677507900000|2023-02-27 14:25:00|1143.49|1142.99|1143.69|1143.19|1143.99|1143.49|1143.34|1142.84|16
1677508200000|2023-02-27 14:30:00|1143.64|1143.14|1142.64|1142.14|1143.79|1143.29|1142.54|1142.04|55
1677508500000|2023-02-27 14:35:00|1142.69|1142.19|1142.04|1141.54|1143.19|1142.69|1141.74|1141.24|35
1677508800000|2023-02-27 14:40:00|1141.94|1141.44|1140.94|1140.44|1142.39|1141.89|1140.94|1140.44|6
1677509100000|2023-02-27 14:45:00|1140.89|1140.39|1141.59|1141.09|1141.64|1141.14|1140.54|1140.04|0
1677509400000|2023-02-27 14:50:00|1141.54|1141.04|1141.09|1140.59|1142.39|1141.89|1141.04|1140.54|0
1677509700000|2023-02-27 14:55:00|1141.14|1140.64|1142.59|1142.09|1142.59|1142.09|1141.04|1140.54|0
1677510000000|2023-02-27 15:00:00|1142.64|1142.14|1142.44|1141.94|1142.74|1142.24|1141.54|1141.04|0
1677510300000|2023-02-27 15:05:00|1142.39|1141.89|1142.74|1142.24|1143.09|1142.59|1142.24|1141.74|0
1677510600000|2023-02-27 15:10:00|1142.64|1142.14|1142.69|1142.19|1143.09|1142.59|1142.24|1141.74|4
1677510900000|2023-02-27 15:15:00|1142.74|1142.24|1142.13|1139.63|1142.89|1142.39|1141.04|1139.63|3
1677511200000|2023-02-27 15:20:00|1142.34|1139.84|1141.49|1138.99|1142.34|1139.84|1141.07|1138.57|0
1677511500000|2023-02-27 15:25:00|1141.5|1139|1141.28|1138.78|1141.72|1139.22|1141.28|1138.78|0
1677511800000|2023-02-27 15:30:00|1141.27|1138.77|1141.06|1138.56|1141.7|1139.2|1141.05|1138.55|0
1677512100000|2023-02-27 15:35:00|1141.05|1138.55|1138.91|1136.41|1141.05|1138.55|1138.07|1135.57|0
1677512400000|2023-02-27 15:40:00|1138.9|1136.4|1140.15|1137.65|1140.16|1137.66|1138.26|1135.76|0
1677512700000|2023-02-27 15:45:00|1139.94|1137.44|1139.31|1136.81|1139.95|1137.45|1138.88|1136.38|0
1677513000000|2023-02-27 15:50:00|1139.32|1136.82|1139.52|1137.02|1139.94|1137.44|1138.88|1136.38|0
1677513300000|2023-02-27 15:55:00|1139.51|1137.01|1139.73|1137.23|1139.73|1137.23|1138.66|1136.16|0
1677513600000|2023-02-27 16:00:00|1139.74|1137.24|1139.93|1137.43|1140.36|1137.86|1139.73|1137.23|0
1677513900000|2023-02-27 16:05:00|1139.94|1137.44|1140.37|1137.87|1140.37|1137.87|1139.73|1137.23|0
1677514200000|2023-02-27 16:10:00|1140.36|1137.86|1139.49|1136.99|1140.37|1137.87|1139.48|1136.98|0
1677514500000|2023-02-27 16:15:00|1139.48|1136.98|1139.89|1137.39|1140.33|1137.83|1139.06|1136.56|0
1677514800000|2023-02-27 16:20:00|1139.9|1137.4|1139.67|1137.17|1140.32|1137.82|1139.67|1137.17|0
1677515100000|2023-02-27 16:25:00|1139.88|1137.38|1139.68|1137.18|1140.1|1137.6|1139.66|1137.16|0
1677515400000|2023-02-27 16:30:00|1139.67|1137.17|1139.02|1136.52|1139.9|1137.4|1138.8|1136.3|0
1677515700000|2023-02-27 16:35:00|1138.81|1136.31|1139.24|1136.74|1139.25|1136.75|1138.8|1136.3|0
1677516000000|2023-02-27 16:40:00|1139.25|1136.75|1139.04|1136.54|1139.46|1136.96|1139.03|1136.53|0
1677516300000|2023-02-27 16:45:00|1139.03|1136.53|1139.05|1136.55|1139.05|1136.55|1138.83|1136.33|0
1677516600000|2023-02-27 16:50:00|1139.04|1136.54|1139.25|1136.75|1139.26|1136.76|1138.82|1136.32|0
1677516900000|2023-02-27 16:55:00|1139.04|1136.54|1140.08|1137.58|1140.09|1137.59|1139.04|1136.54|0
1677517200000|2023-02-27 17:00:00|1140.09|1137.59|1139.65|1137.15|1140.09|1137.59|1139.43|1136.93|0
1677517500000|2023-02-27 17:05:00|1139.44|1136.94|1139.43|1136.93|1139.86|1137.36|1139.22|1136.72|0
1677517800000|2023-02-27 17:10:00|1139.64|1137.14|1139.33|1136.83|1139.65|1137.15|1138.99|1136.49|0
1677518100000|2023-02-27 17:15:00|1139.34|1136.84|1139.33|1136.83|1139.55|1137.05|1139.33|1136.83|0
1677518400000|2023-02-27 17:20:00|1139.12|1136.62|1138.9|1136.4|1139.12|1136.62|1138.47|1135.97|0
1677518700000|2023-02-27 17:25:00|1139.11|1136.61|1139.55|1137.05|1139.55|1137.05|1139.11|1136.61|0
1677519000000|2023-02-27 17:30:00|1139.54|1137.04|1139.98|1137.48|1140.2|1137.7|1139.54|1137.04|0
1677519300000|2023-02-27 17:35:00|1139.99|1137.49|1139.98|1137.48|1139.99|1137.49|1139.77|1137.27|0
1677519600000|2023-02-27 17:40:00|1139.77|1137.27|1139.76|1137.26|1139.87|1137.37|1139.55|1137.05|0
1677519900000|2023-02-27 17:45:00|1139.77|1137.27|1139.99|1137.49|1140.2|1137.7|1139.76|1137.26|0
1677520200000|2023-02-27 17:50:00|1140.09|1137.59|1140.19|1137.69|1140.21|1137.71|1139.76|1137.26|0
1677520500000|2023-02-27 17:55:00|1140.2|1137.7|1140|1137.5|1140.21|1137.71|1139.99|1137.49|0
1677520800000|2023-02-27 18:00:00|1140.2|1137.7|1140.2|1137.7|1140.21|1137.71|1139.99|1137.49|0
1677521100000|2023-02-27 18:05:00|1140.21|1137.71|1140.21|1137.71|1140.42|1137.92|1139.99|1137.49|0
1677521400000|2023-02-27 18:10:00|1140.42|1137.92|1140.43|1137.93|1140.43|1137.93|1140.2|1137.7|0
1677521700000|2023-02-27 18:15:00|1140.64|1138.14|1140.63|1138.13|1140.65|1138.15|1140.43|1137.93|0
1677522000000|2023-02-27 18:20:00|1140.64|1138.14|1140.21|1137.71|1140.64|1138.14|1139.99|1137.49|0
1677522300000|2023-02-27 18:25:00|1140.2|1137.7|1140.21|1137.71|1140.42|1137.92|1139.99|1137.49|0
1677522600000|2023-02-27 18:30:00|1140.31|1137.81|1140.31|1137.81|1140.42|1137.92|1140.19|1137.69|0
1677522900000|2023-02-27 18:35:00|1140.41|1137.91|1140.2|1137.7|1140.42|1137.92|1139.77|1137.27|0
1677523200000|2023-02-27 18:40:00|1140.41|1137.91|1139.97|1137.47|1140.41|1137.91|1139.76|1137.26|0
1677523500000|2023-02-27 18:45:00|1139.96|1137.46|1139.55|1137.05|1139.97|1137.47|1139.54|1137.04|0
1677523800000|2023-02-27 18:50:00|1139.54|1137.04|1139.98|1137.48|1140.19|1137.69|1139.54|1137.04|0
1677524100000|2023-02-27 18:55:00|1139.99|1137.49|1140.84|1138.34|1140.84|1138.34|1139.99|1137.49|0
1677524400000|2023-02-27 19:00:00|1140.85|1138.35|1141.07|1138.57|1141.08|1138.58|1140.63|1138.13|0
1677524700000|2023-02-27 19:05:00|1141.08|1138.58|1141.07|1138.57|1141.08|1138.58|1140.85|1138.35|0
1677525000000|2023-02-27 19:10:00|1141.08|1138.58|1141.06|1138.56|1141.5|1139|1141.06|1138.56|0
1677525300000|2023-02-27 19:15:00|1141.07|1138.57|1140.41|1137.91|1141.07|1138.57|1140.41|1137.91|0
1677525600000|2023-02-27 19:20:00|1140.4|1137.9|1140.4|1137.9|1140.41|1137.91|1140.19|1137.69|0
1677525900000|2023-02-27 19:25:00|1140.19|1137.69|1140.62|1138.12|1140.62|1138.12|1140.18|1137.68|0
1677526200000|2023-02-27 19:30:00|1140.61|1138.11|1140.62|1138.12|1140.62|1138.12|1140.4|1137.9|0
1677526500000|2023-02-27 19:35:00|1140.61|1138.11|1140.4|1137.9|1140.62|1138.12|1140.39|1137.89|0
1677526800000|2023-02-27 19:40:00|1140.61|1138.11|1139.76|1137.26|1140.61|1138.11|1139.53|1137.03|0
1677527100000|2023-02-27 19:45:00|1139.86|1137.36|1139.74|1137.24|1139.86|1137.36|1139.31|1136.81|0
1677527400000|2023-02-27 19:50:00|1139.64|1137.14|1139.75|1137.25|1139.75|1137.25|1139.53|1137.03|0
1677527700000|2023-02-27 19:55:00|1139.54|1137.04|1139.53|1137.03|1139.75|1137.25|1139.53|1137.03|0
1677528000000|2023-02-27 20:00:00|1139.52|1137.02|1139.32|1136.82|1139.75|1137.25|1139.1|1136.6|0
1677528300000|2023-02-27 20:05:00|1139.31|1136.81|1139.09|1136.59|1139.32|1136.82|1138.88|1136.38|0
1677528600000|2023-02-27 20:10:00|1138.88|1136.38|1139.31|1136.81|1139.31|1136.81|1138.87|1136.37|0
1677528900000|2023-02-27 20:15:00|1139.3|1136.8|1139.08|1136.58|1139.31|1136.81|1138.87|1136.37|0
1677529200000|2023-02-27 20:20:00|1138.87|1136.37|1139.08|1136.58|1139.29|1136.79|1138.65|1136.15|0
1677529500000|2023-02-27 20:25:00|1139.19|1136.69|1139.51|1137.01|1139.51|1137.01|1138.86|1136.36|0
1677529800000|2023-02-27 20:30:00|1139.5|1137|1139.08|1136.58|1139.51|1137.01|1138.85|1136.35|0
1677530100000|2023-02-27 20:35:00|1139.07|1136.57|1138.64|1136.14|1139.08|1136.58|1138.42|1135.92|0
1677530400000|2023-02-27 20:40:00|1138.63|1136.13|1138.86|1136.36|1139.09|1136.59|1138.42|1135.92|0
1677530700000|2023-02-27 20:45:00|1138.87|1136.37|1138.66|1136.16|1139.1|1136.6|1138.65|1136.15|0
1677531000000|2023-02-27 20:50:00|1138.65|1136.15|1139.09|1136.59|1139.3|1136.8|1138.45|1135.95|0
1677531300000|2023-02-27 20:55:00|1139.08|1136.58|1139.1|1136.6|1139.52|1137.02|1138.88|1136.38|0
1677531600000|2023-02-27 21:00:00|1139.06|1136.56|1139.14|1136.64|1139.49|1136.99|1139.06|1136.56|0
1677531900000|2023-02-27 21:05:00|1139.15|1136.65|1139.55|1137.05|1139.55|1137.05|1139.15|1136.65|0
1677532200000|2023-02-27 21:10:00|1139.53|1137.03|1139.49|1136.99|1139.64|1137.14|1139.44|1136.94|0
1677532500000|2023-02-27 21:15:00|1139.44|1136.94|1139.64|1137.14|1139.72|1137.22|1139.44|1136.94|0
1677532800000|2023-02-27 21:20:00|1139.68|1137.18|1139.72|1137.22|1139.83|1137.33|1139.64|1137.14|0
1677533100000|2023-02-27 21:25:00|1139.77|1137.27|1139.72|1137.22|1139.83|1137.33|1139.72|1137.22|0
1677533400000|2023-02-27 21:30:00|1139.79|1137.29|1139.72|1137.22|1139.79|1137.29|1139.72|1137.22|0
1677533700000|2023-02-27 21:35:00|1139.68|1137.18|1139.68|1137.18|1139.72|1137.22|1139.59|1137.09|0
1677534000000|2023-02-27 21:40:00|1139.72|1137.22|1139.68|1137.18|1139.72|1137.22|1139.68|1137.18|0
1677534300000|2023-02-27 21:45:00|1139.7|1137.2|1139.68|1137.18|1139.72|1137.22|1139.68|1137.18|0
1677534600000|2023-02-27 21:50:00|1139.72|1137.22|1139.64|1137.14|1139.72|1137.22|1139.64|1137.14|0
1677534900000|2023-02-27 21:55:00|1139.68|1137.18|1139.74|1137.24|1139.85|1137.35|1139.59|1137.09|0
1677535200000|2023-02-27 22:00:00|1139.72|1137.22|1139.72|1137.22|1139.77|1137.27|1139.72|1137.22|0
1677535500000|2023-02-27 22:05:00|1139.74|1137.24|1139.74|1137.24|1139.77|1137.27|1139.74|1137.24|0
1677535800000|2023-02-27 22:10:00|1139.77|1137.27|1139.77|1137.27|1139.77|1137.27|1139.77|1137.27|0
1677536700000|2023-02-27 22:25:00|1139.76|1137.26|1139.72|1137.22|1139.76|1137.26|1139.64|1137.14|0
1677537000000|2023-02-27 22:30:00|1139.64|1137.14|1139.68|1137.18|1139.72|1137.22|1139.64|1137.14|0
1677537300000|2023-02-27 22:35:00|1139.7|1137.2|1139.59|1137.09|1139.7|1137.2|1139.55|1137.05|0
1677537600000|2023-02-27 22:40:00|1139.6|1137.1|1139.64|1137.14|1139.64|1137.14|1139.6|1137.1|0
1677537900000|2023-02-27 22:45:00|1139.62|1137.12|1139.64|1137.14|1139.66|1137.16|1139.59|1137.09|0
1677538200000|2023-02-27 22:50:00|1139.66|1137.16|1139.68|1137.18|1139.68|1137.18|1139.64|1137.14|0
1677538500000|2023-02-27 22:55:00|1139.64|1137.14|1139.72|1137.22|1139.72|1137.22|1139.62|1137.12|0
1677538800000|2023-02-27 23:00:00|1139.7|1137.2|1140.13|1137.63|1140.39|1137.89|1139.7|1137.2|0
1677539100000|2023-02-27 23:05:00|1140.07|1137.57|1139.68|1137.18|1140.13|1137.63|1139.64|1137.14|0
1677539400000|2023-02-27 23:10:00|1139.64|1137.14|1139.59|1137.09|1139.72|1137.22|1139.49|1136.99|0
1677539700000|2023-02-27 23:15:00|1139.6|1137.1|1139.98|1137.48|1139.98|1137.48|1139.59|1137.09|0
1677540000000|2023-02-27 23:20:00|1140.07|1137.57|1140.13|1137.63|1140.22|1137.72|1140.02|1137.52|0
1677540300000|2023-02-27 23:25:00|1140.17|1137.67|1139.72|1137.22|1140.17|1137.67|1139.68|1137.18|0
1677540600000|2023-02-27 23:30:00|1139.77|1137.27|1139.68|1137.18|1139.94|1137.44|1139.64|1137.14|0
1677540900000|2023-02-27 23:35:00|1139.7|1137.2|1139.94|1137.44|1139.98|1137.48|1139.7|1137.2|0
1677541200000|2023-02-27 23:40:00|1139.96|1137.46|1139.83|1137.33|1140.02|1137.52|1139.83|1137.33|0
1677541500000|2023-02-27 23:45:00|1139.87|1137.37|1139.83|1137.33|1139.98|1137.48|1139.83|1137.33|0
1677541800000|2023-02-27 23:50:00|1139.79|1137.29|1139.87|1137.37|1139.87|1137.37|1139.72|1137.22|0
1677542100000|2023-02-27 23:55:00|1139.94|1137.44|1139.79|1137.29|1139.98|1137.48|1139.79|1137.29|0
1677542400000|2023-02-28 00:00:00|1139.83|1137.33|1139.87|1137.37|1139.94|1137.44|1139.72|1137.22|0
1677542700000|2023-02-28 00:05:00|1139.94|1137.44|1140.02|1137.52|1140.02|1137.52|1139.83|1137.33|0
1677543000000|2023-02-28 00:10:00|1140.07|1137.57|1139.98|1137.48|1140.26|1137.76|1139.75|1137.25|0
1677543300000|2023-02-28 00:15:00|1139.94|1137.44|1140.38|1137.88|1140.38|1137.88|1139.94|1137.44|0
1677543600000|2023-02-28 00:20:00|1140.27|1137.77|1140.17|1137.67|1140.27|1137.77|1139.75|1137.25|0
1677543900000|2023-02-28 00:25:00|1140.16|1137.66|1139.75|1137.25|1140.16|1137.66|1139.75|1137.25|0
1677544200000|2023-02-28 00:30:00|1139.86|1137.36|1140.17|1137.67|1140.17|1137.67|1139.75|1137.25|0
1677544500000|2023-02-28 00:35:00|1139.96|1137.46|1140.38|1137.88|1140.38|1137.88|1139.96|1137.46|0
1677544800000|2023-02-28 00:40:00|1140.37|1137.87|1140.59|1138.09|1140.59|1138.09|1140.37|1137.87|0
1677545100000|2023-02-28 00:45:00|1140.39|1137.89|1140.6|1138.1|1140.81|1138.31|1140.38|1137.88|0
1677545400000|2023-02-28 00:50:00|1140.59|1138.09|1140.59|1138.09|1140.59|1138.09|1140.38|1137.88|0
1677545700000|2023-02-28 00:55:00|1140.38|1137.88|1140.38|1137.88|1140.59|1138.09|1140.38|1137.88|0
1677546000000|2023-02-28 01:00:00|1140.17|1137.67|1140.17|1137.67|1140.17|1137.67|1139.75|1137.25|0
1677546300000|2023-02-28 01:05:00|1140.16|1137.66|1140.38|1137.88|1140.38|1137.88|1140.16|1137.66|0
1677546600000|2023-02-28 01:10:00|1140.48|1137.98|1140.59|1138.09|1140.59|1138.09|1140.48|1137.98|0
1677546900000|2023-02-28 01:15:00|1140.8|1138.3|1140.81|1138.31|1140.81|1138.31|1140.59|1138.09|0
1677547200000|2023-02-28 01:20:00|1140.7|1138.2|1140.6|1138.1|1140.81|1138.31|1140.6|1138.1|0
1677547500000|2023-02-28 01:25:00|1140.81|1138.31|1140.6|1138.1|1140.81|1138.31|1140.6|1138.1|0
1677547800000|2023-02-28 01:30:00|1140.7|1138.2|1141.03|1138.53|1141.24|1138.74|1140.6|1138.1|0
1677548100000|2023-02-28 01:35:00|1140.82|1138.32|1140.81|1138.31|1141.03|1138.53|1140.81|1138.31|0
1677548400000|2023-02-28 01:40:00|1140.61|1138.11|1140.6|1138.1|1140.81|1138.31|1140.6|1138.1|0
1677548700000|2023-02-28 01:45:00|1140.81|1138.31|1140.6|1138.1|1140.81|1138.31|1140.6|1138.1|0
1677549000000|2023-02-28 01:50:00|1140.81|1138.31|1140.81|1138.31|1140.81|1138.31|1140.81|1138.31|0
1677549300000|2023-02-28 01:55:00|1140.92|1138.42|1140.81|1138.31|1141.02|1138.52|1140.81|1138.31|0
1677549600000|2023-02-28 02:00:00|1140.8|1138.3|1140.59|1138.09|1140.8|1138.3|1140.59|1138.09|0
1677549900000|2023-02-28 02:05:00|1140.6|1138.1|1140.38|1137.88|1140.6|1138.1|1140.17|1137.67|0
1677550200000|2023-02-28 02:10:00|1140.59|1138.09|1140.38|1137.88|1140.59|1138.09|1140.38|1137.88|0
1677550500000|2023-02-28 02:15:00|1140.59|1138.09|1141.02|1138.52|1141.02|1138.52|1140.59|1138.09|0
1677550800000|2023-02-28 02:20:00|1140.81|1138.31|1141.02|1138.52|1141.02|1138.52|1140.81|1138.31|0
1677551100000|2023-02-28 02:25:00|1141.23|1138.73|1141.02|1138.52|1141.23|1138.73|1141.02|1138.52|0
1677551400000|2023-02-28 02:30:00|1140.81|1138.31|1140.81|1138.31|1140.81|1138.31|1140.6|1138.1|0
1677551700000|2023-02-28 02:35:00|1140.6|1138.1|1140.39|1137.89|1140.81|1138.31|1140.39|1137.89|0
1677552000000|2023-02-28 02:40:00|1140.6|1138.1|1140.6|1138.1|1140.6|1138.1|1140.39|1137.89|0
1677552300000|2023-02-28 02:45:00|1140.81|1138.31|1140.81|1138.31|1140.81|1138.31|1140.6|1138.1|0
1677552600000|2023-02-28 02:50:00|1140.6|1138.1|1140.6|1138.1|1140.81|1138.31|1140.59|1138.09|0
1677552900000|2023-02-28 02:55:00|1140.59|1138.09|1140.6|1138.1|1140.6|1138.1|1140.59|1138.09|0
1677553200000|2023-02-28 03:00:00|1140.39|1137.89|1140.6|1138.1|1140.6|1138.1|1140.39|1137.89|0
1677553500000|2023-02-28 03:05:00|1140.39|1137.89|1140.39|1137.89|1140.39|1137.89|1140.39|1137.89|0
1677554400000|2023-02-28 03:20:00|1140.28|1137.78|1140.39|1137.89|1140.39|1137.89|1140.18|1137.68|0
1677555300000|2023-02-28 03:35:00|1140.6|1138.1|1140.6|1138.1|1140.6|1138.1|1140.6|1138.1|0
1677555600000|2023-02-28 03:40:00|1140.39|1137.89|1140.39|1137.89|1140.39|1137.89|1140.39|1137.89|0
1677555900000|2023-02-28 03:45:00|1140.29|1137.79|1140.39|1137.89|1140.39|1137.89|1140.18|1137.68|0
1677556200000|2023-02-28 03:50:00|1140.18|1137.68|1139.97|1137.47|1140.18|1137.68|1139.97|1137.47|0
1677556800000|2023-02-28 04:00:00|1139.96|1137.46|1139.97|1137.47|1139.97|1137.47|1139.96|1137.46|0
1677558300000|2023-02-28 04:25:00|1139.96|1137.46|1139.97|1137.47|1139.97|1137.47|1139.96|1137.46|0
1677558600000|2023-02-28 04:30:00|1139.96|1137.46|1139.96|1137.46|1139.97|1137.47|1139.96|1137.46|0
1677558900000|2023-02-28 04:35:00|1139.76|1137.26|1139.75|1137.25|1139.96|1137.46|1139.74|1137.24|0
1677559200000|2023-02-28 04:40:00|1139.74|1137.24|1139.95|1137.45|1139.95|1137.45|1139.74|1137.24|0
1677559500000|2023-02-28 04:45:00|1139.85|1137.35|1139.74|1137.24|1139.85|1137.35|1139.54|1137.04|0
1677559800000|2023-02-28 04:50:00|1139.54|1137.04|1139.75|1137.25|1139.75|1137.25|1139.53|1137.03|0
1677560100000|2023-02-28 04:55:00|1139.54|1137.04|1139.54|1137.04|1139.75|1137.25|1139.54|1137.04|0
1677560400000|2023-02-28 05:00:00|1139.53|1137.03|1139.32|1136.82|1139.53|1137.03|1139.11|1136.61|0
1677560700000|2023-02-28 05:05:00|1139.11|1136.61|1139.32|1136.82|1139.74|1137.24|1139.11|1136.61|0
1677561000000|2023-02-28 05:10:00|1139.31|1136.81|1139.32|1136.82|1139.53|1137.03|1139.1|1136.6|0
1677561300000|2023-02-28 05:15:00|1139.43|1136.93|1139.32|1136.82|1139.53|1137.03|1139.32|1136.82|0
1677561600000|2023-02-28 05:20:00|1139.11|1136.61|1138.9|1136.4|1139.32|1136.82|1138.9|1136.4|0
1677561900000|2023-02-28 05:25:00|1139.11|1136.61|1138.69|1136.19|1139.11|1136.61|1138.69|1136.19|0
1677562200000|2023-02-28 05:30:00|1138.68|1136.18|1138.69|1136.19|1138.69|1136.19|1138.48|1135.98|0
1677562500000|2023-02-28 05:35:00|1138.68|1136.18|1138.69|1136.19|1138.9|1136.4|1138.68|1136.18|0
1677562800000|2023-02-28 05:40:00|1138.9|1136.4|1138.9|1136.4|1138.9|1136.4|1138.68|1136.18|0
1677563100000|2023-02-28 05:45:00|1138.79|1136.29|1139.11|1136.61|1139.11|1136.61|1138.69|1136.19|0
1677563400000|2023-02-28 05:50:00|1139.1|1136.6|1139.1|1136.6|1139.1|1136.6|1138.68|1136.18|0
1677563700000|2023-02-28 05:55:00|1138.89|1136.39|1139.1|1136.6|1139.1|1136.6|1138.89|1136.39|0
1677564000000|2023-02-28 06:00:00|1139.31|1136.81|1139.53|1137.03|1139.53|1137.03|1139.31|1136.81|0
1677564300000|2023-02-28 06:05:00|1139.42|1136.92|1139.31|1136.81|1139.53|1137.03|1139.31|1136.81|0
1677564600000|2023-02-28 06:10:00|1139.32|1136.82|1139.53|1137.03|1139.53|1137.03|1139.1|1136.6|0
1677564900000|2023-02-28 06:15:00|1139.52|1137.02|1139.53|1137.03|1139.53|1137.03|1139.11|1136.61|0
1677565200000|2023-02-28 06:20:00|1139.63|1137.13|1139.74|1137.24|1139.74|1137.24|1139.32|1136.82|0
1677565500000|2023-02-28 06:25:00|1139.53|1137.03|1139.74|1137.24|1139.74|1137.24|1139.53|1137.03|0
1677565800000|2023-02-28 06:30:00|1139.73|1137.23|1139.74|1137.24|1139.74|1137.24|1139.73|1137.23|0
1677566100000|2023-02-28 06:35:00|1139.73|1137.23|1139.74|1137.24|1139.95|1137.45|1139.73|1137.23|0
1677566400000|2023-02-28 06:40:00|1139.95|1137.45|1139.95|1137.45|1139.95|1137.45|1139.95|1137.45|0
1677566700000|2023-02-28 06:45:00|1139.74|1137.24|1139.53|1137.03|1139.95|1137.45|1139.53|1137.03|0
1677567000000|2023-02-28 06:50:00|1139.32|1136.82|1139.53|1137.03|1139.53|1137.03|1139.32|1136.82|0
1677567300000|2023-02-28 06:55:00|1139.43|1136.93|1139.32|1136.82|1139.53|1137.03|1139.32|1136.82|0
1677567600000|2023-02-28 07:00:00|1139.53|1137.03|1138.28|1135.78|1139.53|1137.03|1138.27|1135.77|0
1677567900000|2023-02-28 07:05:00|1138.07|1135.57|1137.01|1134.51|1138.07|1135.57|1136.8|1134.3|0
1677568200000|2023-02-28 07:10:00|1137|1134.5|1136.79|1134.29|1137.01|1134.51|1136.38|1133.88|0
1677568500000|2023-02-28 07:15:00|1136.69|1134.19|1137.01|1134.51|1137.22|1134.72|1136.59|1134.09|0
1677568800000|2023-02-28 07:20:00|1137.11|1134.61|1137.22|1134.72|1137.22|1134.72|1137|1134.5|0
1677569100000|2023-02-28 07:25:00|1137.21|1134.71|1136.79|1134.29|1137.22|1134.72|1136.57|1134.07|0
1677569400000|2023-02-28 07:30:00|1136.68|1134.18|1136.58|1134.08|1137|1134.5|1136.57|1134.07|0
1677569700000|2023-02-28 07:35:00|1136.48|1133.98|1136.79|1134.29|1136.8|1134.3|1136.16|1133.66|0
1677570000000|2023-02-28 07:40:00|1136.8|1134.3|1136.16|1133.66|1136.8|1134.3|1136.16|1133.66|0
1677570300000|2023-02-28 07:45:00|1136.05|1133.55|1135.11|1132.61|1136.05|1133.55|1135.1|1132.6|0
1677570600000|2023-02-28 07:50:00|1135.1|1132.6|1135.52|1133.02|1135.53|1133.03|1134.9|1132.4|0
1677570900000|2023-02-28 07:55:00|1135.31|1132.81|1134.47|1131.97|1135.31|1132.81|1134.47|1131.97|0
1677571200000|2023-02-28 08:00:00|1134.46|1131.96|1134.26|1131.76|1134.67|1132.17|1133|1130.5|0
1677571500000|2023-02-28 08:05:00|1134.05|1131.55|1145.46|1144.96|1146.36|1145.86|1134.04|1131.54|3
1677571800000|2023-02-28 08:10:00|1145.36|1144.86|1144.76|1144.26|1146.21|1145.71|1144.71|1144.21|2
1677572100000|2023-02-28 08:15:00|1144.71|1144.21|1142.96|1142.46|1145.16|1144.66|1142.86|1142.36|0
1677572400000|2023-02-28 08:20:00|1142.86|1142.36|1142.96|1142.46|1143.56|1143.06|1142.36|1141.86|0
1677572700000|2023-02-28 08:25:00|1142.86|1142.36|1143.31|1142.81|1144.36|1143.86|1142.81|1142.31|0
1677573000000|2023-02-28 08:30:00|1143.21|1142.71|1143.06|1142.56|1143.46|1142.96|1142.46|1141.96|0
1677573300000|2023-02-28 08:35:00|1142.96|1142.46|1142.36|1141.86|1142.96|1142.46|1141.81|1141.31|0
1677573600000|2023-02-28 08:40:00|1142.41|1141.91|1142.16|1141.66|1142.41|1141.91|1141.86|1141.36|0
1677573900000|2023-02-28 08:45:00|1142.11|1141.61|1142.06|1141.56|1142.26|1141.76|1141.61|1141.11|0
1677574200000|2023-02-28 08:50:00|1142.34|1141.84|1142.49|1141.99|1142.59|1142.09|1141.89|1141.39|10
1677574500000|2023-02-28 08:55:00|1142.79|1142.29|1142.34|1141.84|1142.84|1142.34|1142.04|1141.54|1
1677574800000|2023-02-28 09:00:00|1142.39|1141.89|1140.99|1140.49|1142.44|1141.94|1140.94|1140.44|0
1677575100000|2023-02-28 09:05:00|1141.04|1140.54|1138.84|1138.34|1141.04|1140.54|1138.84|1138.34|0
1677575400000|2023-02-28 09:10:00|1138.79|1138.29|1138.09|1137.59|1139.29|1138.79|1138.09|1137.59|0
1677575700000|2023-02-28 09:15:00|1138.14|1137.64|1138.44|1137.94|1138.59|1138.09|1137.84|1137.34|0
1677576000000|2023-02-28 09:20:00|1138.29|1137.79|1138.14|1137.64|1138.59|1138.09|1137.74|1137.24|0
1677576300000|2023-02-28 09:25:00|1138.09|1137.59|1138.09|1137.59|1138.54|1138.04|1137.69|1137.19|0
1677576600000|2023-02-28 09:30:00|1138.04|1137.54|1138.24|1137.74|1138.84|1138.34|1137.74|1137.24|1
1677576900000|2023-02-28 09:35:00|1138.19|1137.69|1138.99|1138.49|1139.04|1138.54|1138.04|1137.54|6
1677577200000|2023-02-28 09:40:00|1139.04|1138.54|1138.94|1138.44|1139.49|1138.99|1138.69|1138.19|9
1677577500000|2023-02-28 09:45:00|1138.89|1138.39|1139.24|1138.74|1139.29|1138.79|1138.69|1138.19|46
1677577800000|2023-02-28 09:50:00|1139.29|1138.79|1139.59|1139.09|1139.64|1139.14|1139.19|1138.69|0
1677578100000|2023-02-28 09:55:00|1139.54|1139.04|1140.74|1140.24|1140.84|1140.34|1139.49|1138.99|11
1677578400000|2023-02-28 10:00:00|1140.79|1140.29|1140.59|1140.09|1140.99|1140.49|1140.39|1139.89|0
1677578700000|2023-02-28 10:05:00|1140.64|1140.14|1139.99|1139.49|1140.64|1140.14|1139.64|1139.14|3
1677579000000|2023-02-28 10:10:00|1139.94|1139.44|1140.09|1139.59|1140.19|1139.69|1139.29|1138.79|2
1677579300000|2023-02-28 10:15:00|1140.14|1139.64|1141.34|1140.84|1141.39|1140.89|1140.14|1139.64|1
1677579600000|2023-02-28 10:20:00|1141.29|1140.79|1141.64|1141.14|1141.79|1141.29|1140.99|1140.49|1
1677579900000|2023-02-28 10:25:00|1141.49|1140.99|1142.74|1142.24|1142.79|1142.29|1141.49|1140.99|1
1677580200000|2023-02-28 10:30:00|1142.79|1142.29|1143.24|1142.74|1143.24|1142.74|1142.64|1142.14|0
1677580500000|2023-02-28 10:35:00|1143.29|1142.79|1143.04|1142.54|1143.64|1143.14|1142.94|1142.44|0
1677580800000|2023-02-28 10:40:00|1143.09|1142.59|1142.39|1141.89|1143.29|1142.79|1142.34|1141.84|0
1677581100000|2023-02-28 10:45:00|1142.44|1141.94|1142.89|1142.39|1142.99|1142.49|1142.14|1141.64|1
1677581400000|2023-02-28 10:50:00|1142.94|1142.44|1143.29|1142.79|1143.34|1142.84|1142.69|1142.19|0
1677581700000|2023-02-28 10:55:00|1143.34|1142.84|1143.54|1143.04|1143.69|1143.19|1143.14|1142.64|1
1677582000000|2023-02-28 11:00:00|1143.49|1142.99|1144.04|1143.54|1144.04|1143.54|1143.14|1142.64|1
1677582300000|2023-02-28 11:05:00|1143.99|1143.49|1143.89|1143.39|1144.24|1143.74|1143.59|1143.09|14
1677582600000|2023-02-28 11:10:00|1143.64|1143.14|1144.54|1144.04|1144.74|1144.24|1143.64|1143.14|2
1677582900000|2023-02-28 11:15:00|1144.44|1143.94|1144.14|1143.64|1144.64|1144.14|1144.09|1143.59|2
1677583200000|2023-02-28 11:20:00|1144.09|1143.59|1143.89|1143.39|1144.09|1143.59|1143.79|1143.29|0
1677583500000|2023-02-28 11:25:00|1143.84|1143.34|1144.14|1143.64|1144.14|1143.64|1143.64|1143.14|0
1677583800000|2023-02-28 11:30:00|1144.04|1143.54|1143.54|1143.04|1144.14|1143.64|1143.49|1142.99|5
1677584100000|2023-02-28 11:35:00|1143.59|1143.09|1143.99|1143.49|1144.04|1143.54|1143.44|1142.94|13
1677584400000|2023-02-28 11:40:00|1144.04|1143.54|1144.29|1143.79|1144.44|1143.94|1144.04|1143.54|0
1677584700000|2023-02-28 11:45:00|1144.24|1143.74|1143.79|1143.29|1144.69|1144.19|1143.74|1143.24|0
1677585000000|2023-02-28 11:50:00|1143.84|1143.34|1143.99|1143.49|1144.04|1143.54|1143.44|1142.94|0
1677585300000|2023-02-28 11:55:00|1143.94|1143.44|1143.69|1143.19|1143.94|1143.44|1143.39|1142.89|0
1677585600000|2023-02-28 12:00:00|1143.74|1143.24|1143.44|1142.94|1143.99|1143.49|1143.39|1142.89|0
1677585900000|2023-02-28 12:05:00|1143.49|1142.99|1143.74|1143.24|1143.79|1143.29|1143.24|1142.74|0
1677586200000|2023-02-28 12:10:00|1143.79|1143.29|1143.49|1142.99|1144.09|1143.59|1143.39|1142.89|0
1677586500000|2023-02-28 12:15:00|1143.44|1142.94|1144.24|1143.74|1144.39|1143.89|1143.44|1142.94|0
1677586800000|2023-02-28 12:20:00|1144.19|1143.69|1144.04|1143.54|1144.34|1143.84|1143.94|1143.44|0
1677587100000|2023-02-28 12:25:00|1144.14|1143.64|1144.99|1144.49|1145.04|1144.54|1144.14|1143.64|0
1677587400000|2023-02-28 12:30:00|1145.04|1144.54|1145.29|1144.79|1145.34|1144.84|1144.79|1144.29|0
1677587700000|2023-02-28 12:35:00|1145.34|1144.84|1144.64|1144.14|1145.49|1144.99|1144.59|1144.09|0
1677588000000|2023-02-28 12:40:00|1144.68|1144.18|1144.63|1144.13|1144.88|1144.38|1144.43|1143.93|0
1677588300000|2023-02-28 12:45:00|1144.58|1144.08|1144.78|1144.28|1145.08|1144.58|1144.38|1143.88|0
1677588600000|2023-02-28 12:50:00|1144.73|1144.23|1144.13|1143.63|1144.78|1144.28|1144.03|1143.53|0
1677588900000|2023-02-28 12:55:00|1144.18|1143.68|1143.98|1143.48|1144.43|1143.93|1143.98|1143.48|0
1677589200000|2023-02-28 13:00:00|1144.03|1143.53|1143.93|1143.43|1144.18|1143.68|1143.83|1143.33|0
1677589500000|2023-02-28 13:05:00|1143.88|1143.38|1145.18|1144.68|1145.18|1144.68|1143.58|1143.08|2
1677589800000|2023-02-28 13:10:00|1145.23|1144.73|1145.73|1145.23|1145.73|1145.23|1145.03|1144.53|2
1677590100000|2023-02-28 13:15:00|1145.83|1145.33|1144.98|1144.48|1145.98|1145.48|1144.98|1144.48|1
1677590400000|2023-02-28 13:20:00|1144.78|1144.28|1145.78|1145.28|1145.78|1145.28|1144.78|1144.28|3
1677590700000|2023-02-28 13:25:00|1145.83|1145.33|1145.33|1144.83|1146.13|1145.63|1145.23|1144.73|14
1677591000000|2023-02-28 13:30:00|1145.38|1144.88|1145.38|1144.88|1145.78|1145.28|1145.28|1144.78|5
1677591300000|2023-02-28 13:35:00|1145.43|1144.93|1144.68|1144.18|1145.68|1145.18|1144.68|1144.18|4
1677591600000|2023-02-28 13:40:00|1144.63|1144.13|1145.43|1144.93|1145.43|1144.93|1144.63|1144.13|3
1677591900000|2023-02-28 13:45:00|1145.48|1144.98|1145.38|1144.88|1145.98|1145.48|1145.23|1144.73|20
1677592200000|2023-02-28 13:50:00|1145.43|1144.93|1145.28|1144.78|1145.43|1144.93|1144.98|1144.48|0
1677592500000|2023-02-28 13:55:00|1145.33|1144.83|1145.58|1145.08|1145.63|1145.13|1145.03|1144.53|0
1677592800000|2023-02-28 14:00:00|1145.48|1144.98|1145.18|1144.68|1145.73|1145.23|1145.13|1144.63|3
1677593100000|2023-02-28 14:05:00|1145.23|1144.73|1144.78|1144.28|1145.93|1145.43|1144.68|1144.18|8
1677593400000|2023-02-28 14:10:00|1144.68|1144.18|1144.73|1144.23|1145.03|1144.53|1144.38|1143.88|21
1677593700000|2023-02-28 14:15:00|1144.68|1144.18|1144.83|1144.33|1145.38|1144.88|1144.53|1144.03|7
1677594000000|2023-02-28 14:20:00|1144.78|1144.28|1144.73|1144.23|1145.68|1145.18|1144.38|1143.88|50
1677594300000|2023-02-28 14:25:00|1144.68|1144.18|1144.43|1143.93|1145.03|1144.53|1143.68|1143.18|43
1677594600000|2023-02-28 14:30:00|1144.48|1143.98|1143.08|1142.58|1144.73|1144.23|1142.83|1142.33|7
1677594900000|2023-02-28 14:35:00|1143.03|1142.53|1144.23|1143.73|1144.23|1143.73|1143.03|1142.53|2
1677595200000|2023-02-28 14:40:00|1144.33|1143.83|1144.43|1143.93|1144.73|1144.23|1143.83|1143.33|1
1677595500000|2023-02-28 14:45:00|1144.38|1143.88|1144.33|1143.83|1145.78|1145.28|1144.28|1143.78|0
1677595800000|2023-02-28 14:50:00|1144.28|1143.78|1144.43|1143.93|1144.88|1144.38|1144.23|1143.73|0
1677596100000|2023-02-28 14:55:00|1144.48|1143.98|1142.88|1142.38|1144.63|1144.13|1142.73|1142.23|5
1677596400000|2023-02-28 15:00:00|1142.78|1142.28|1143.48|1142.98|1144.08|1143.58|1142.73|1142.23|1
1677596700000|2023-02-28 15:05:00|1143.53|1143.03|1143.68|1143.18|1144.53|1144.03|1143.53|1143.03|0
1677597000000|2023-02-28 15:10:00|1143.84|1143.34|1142.94|1142.44|1143.84|1143.34|1142.84|1142.34|1
1677597300000|2023-02-28 15:15:00|1142.89|1142.39|1143.36|1140.86|1143.36|1142.39|1141.44|1140.86|51
1677597600000|2023-02-28 15:20:00|1143.57|1141.07|1143.58|1141.08|1144|1141.5|1142.93|1140.43|0
1677597900000|2023-02-28 15:25:00|1143.69|1141.19|1143.77|1141.27|1144.22|1141.72|1143.54|1141.04|72
1677598200000|2023-02-28 15:30:00|1143.98|1141.48|1144.4|1141.9|1144.4|1141.9|1143.33|1140.83|0
1677598500000|2023-02-28 15:35:00|1144.61|1142.11|1144.2|1141.7|1144.83|1142.33|1143.56|1141.06|159
1677598800000|2023-02-28 15:40:00|1144.19|1141.69|1144.2|1141.7|1144.63|1142.13|1143.76|1141.26|0
1677599100000|2023-02-28 15:45:00|1143.99|1141.49|1143.55|1141.05|1144.21|1141.71|1143.12|1140.62|0
1677599400000|2023-02-28 15:50:00|1143.54|1141.04|1143.54|1141.04|1143.76|1141.26|1143.1|1140.6|0
1677599700000|2023-02-28 15:55:00|1143.34|1140.84|1143.78|1141.28|1143.99|1141.49|1143.32|1140.82|0
1677600000000|2023-02-28 16:00:00|1143.99|1141.49|1144.23|1141.73|1144.85|1142.35|1143.78|1141.28|0
1677600300000|2023-02-28 16:05:00|1144.44|1141.94|1144.24|1141.74|1144.66|1142.16|1144.02|1141.52|0
1677600600000|2023-02-28 16:10:00|1144.25|1141.75|1144.24|1141.74|1144.25|1141.75|1143.81|1141.31|0
1677600900000|2023-02-28 16:15:00|1144.23|1141.73|1144.25|1141.75|1144.88|1142.38|1144.02|1141.52|0
1677601200000|2023-02-28 16:20:00|1144.24|1141.74|1144.24|1141.74|1144.68|1142.18|1144.02|1141.52|0
1677601500000|2023-02-28 16:25:00|1144.03|1141.53|1142.98|1140.48|1144.67|1142.17|1142.98|1140.48|0
1677601800000|2023-02-28 16:30:00|1142.77|1140.27|1141.72|1139.22|1143.41|1140.91|1141.72|1139.22|0
1677602100000|2023-02-28 16:35:00|1141.51|1139.01|1142.13|1139.63|1142.35|1139.85|1141.51|1139.01|0
1677602400000|2023-02-28 16:40:00|1142.12|1139.62|1141.49|1138.99|1142.13|1139.63|1141.48|1138.98|0
1677602700000|2023-02-28 16:45:00|1141.28|1138.78|1141.38|1138.88|1141.49|1138.99|1141.06|1138.56|0
1677603000000|2023-02-28 16:50:00|1141.48|1138.98|1141.07|1138.57|1141.49|1138.99|1141.06|1138.56|0
1677603300000|2023-02-28 16:55:00|1141.28|1138.78|1141.28|1138.78|1141.29|1138.79|1140.85|1138.35|0
1677603600000|2023-02-28 17:00:00|1141.29|1138.79|1141.71|1139.21|1141.71|1139.21|1141.07|1138.57|0
1677603900000|2023-02-28 17:05:00|1141.5|1139|1141.93|1139.43|1141.93|1139.43|1141.5|1139|0
1677604200000|2023-02-28 17:10:00|1141.94|1139.44|1142.36|1139.86|1142.57|1140.07|1141.94|1139.44|0
1677604500000|2023-02-28 17:15:00|1142.37|1139.87|1142.69|1140.19|1142.69|1140.19|1142.36|1139.86|0
1677604800000|2023-02-28 17:20:00|1142.58|1140.08|1142.79|1140.29|1143.23|1140.73|1142.58|1140.08|0
1677605100000|2023-02-28 17:25:00|1142.8|1140.3|1142.8|1140.3|1142.8|1140.3|1142.37|1139.87|0
1677605400000|2023-02-28 17:30:00|1142.81|1140.31|1142.59|1140.09|1142.81|1140.31|1142.59|1140.09|0
1677605700000|2023-02-28 17:35:00|1142.7|1140.2|1142.37|1139.87|1142.8|1140.3|1142.15|1139.65|0
1677606000000|2023-02-28 17:40:00|1142.16|1139.66|1142.37|1139.87|1142.38|1139.88|1141.73|1139.23|0
1677606300000|2023-02-28 17:45:00|1142.38|1139.88|1142.39|1139.89|1142.59|1140.09|1142.16|1139.66|0
1677606600000|2023-02-28 17:50:00|1142.38|1139.88|1143.04|1140.54|1143.05|1140.55|1142.18|1139.68|0
1677606900000|2023-02-28 17:55:00|1143.05|1140.55|1142.83|1140.33|1143.26|1140.76|1142.83|1140.33|0
1677607200000|2023-02-28 18:00:00|1142.84|1140.34|1143.06|1140.56|1143.06|1140.56|1142.62|1140.12|0
1677607500000|2023-02-28 18:05:00|1143.27|1140.77|1143.05|1140.55|1143.48|1140.98|1143.04|1140.54|0
1677607800000|2023-02-28 18:10:00|1143.15|1140.65|1142.83|1140.33|1143.48|1140.98|1142.83|1140.33|0
1677608100000|2023-02-28 18:15:00|1142.62|1140.12|1142.62|1140.12|1143.05|1140.55|1142.61|1140.11|0
1677608400000|2023-02-28 18:20:00|1142.83|1140.33|1143.26|1140.76|1143.26|1140.76|1142.83|1140.33|0
1677608700000|2023-02-28 18:25:00|1143.05|1140.55|1143.05|1140.55|1143.27|1140.77|1142.83|1140.33|0
1677609000000|2023-02-28 18:30:00|1143.06|1140.56|1143.26|1140.76|1143.49|1140.99|1142.41|1139.91|0
1677609300000|2023-02-28 18:35:00|1143.27|1140.77|1143.26|1140.76|1143.48|1140.98|1143.05|1140.55|0
1677609600000|2023-02-28 18:40:00|1143.05|1140.55|1143.05|1140.55|1143.26|1140.76|1143.04|1140.54|0
1677609900000|2023-02-28 18:45:00|1142.84|1140.34|1142.84|1140.34|1143.27|1140.77|1142.84|1140.34|0
1677610200000|2023-02-28 18:50:00|1142.83|1140.33|1142.84|1140.34|1142.84|1140.34|1142.62|1140.12|0
1677610500000|2023-02-28 18:55:00|1143.05|1140.55|1142.84|1140.34|1143.05|1140.55|1142.63|1140.13|0
1677610800000|2023-02-28 19:00:00|1143.05|1140.55|1143.05|1140.55|1143.27|1140.77|1142.84|1140.34|0
1677611100000|2023-02-28 19:05:00|1142.84|1140.34|1142.61|1140.11|1142.84|1140.34|1142.17|1139.67|0
1677611400000|2023-02-28 19:10:00|1142.62|1140.12|1142.61|1140.11|1142.83|1140.33|1142.39|1139.89|0
1677611700000|2023-02-28 19:15:00|1142.62|1140.12|1141.97|1139.47|1142.82|1140.32|1141.97|1139.47|0
1677612000000|2023-02-28 19:20:00|1141.76|1139.26|1141.98|1139.48|1142.2|1139.7|1141.76|1139.26|0
1677612300000|2023-02-28 19:25:00|1141.97|1139.47|1141.76|1139.26|1141.98|1139.48|1141.76|1139.26|0
1677612600000|2023-02-28 19:30:00|1141.55|1139.05|1141.54|1139.04|1141.76|1139.26|1141.53|1139.03|0
1677612900000|2023-02-28 19:35:00|1141.53|1139.03|1141.76|1139.26|1141.76|1139.26|1141.53|1139.03|0
1677613200000|2023-02-28 19:40:00|1141.75|1139.25|1141.76|1139.26|1141.97|1139.47|1141.32|1138.82|0
1677613500000|2023-02-28 19:45:00|1141.86|1139.36|1141.98|1139.48|1142.2|1139.7|1141.75|1139.25|0
1677613800000|2023-02-28 19:50:00|1141.97|1139.47|1141.54|1139.04|1142.19|1139.69|1141.53|1139.03|0
1677614100000|2023-02-28 19:55:00|1141.53|1139.03|1141.31|1138.81|1141.54|1139.04|1141.3|1138.8|0
1677614400000|2023-02-28 20:00:00|1141.3|1138.8|1141.29|1138.79|1141.3|1138.8|1141.08|1138.58|0
1677614700000|2023-02-28 20:05:00|1141.08|1138.58|1141.3|1138.8|1141.3|1138.8|1141.08|1138.58|0
1677615000000|2023-02-28 20:10:00|1141.09|1138.59|1141.08|1138.58|1141.52|1139.02|1141.08|1138.58|0
1677615300000|2023-02-28 20:15:00|1141.29|1138.79|1141.08|1138.58|1141.3|1138.8|1141.07|1138.57|0
1677615600000|2023-02-28 20:20:00|1141.29|1138.79|1141.06|1138.56|1141.29|1138.79|1140.85|1138.35|0
1677615900000|2023-02-28 20:25:00|1140.96|1138.46|1140.64|1138.14|1141.07|1138.57|1140.63|1138.13|0
1677616200000|2023-02-28 20:30:00|1140.63|1138.13|1140.41|1137.91|1140.85|1138.35|1140.19|1137.69|0
1677616500000|2023-02-28 20:35:00|1140.3|1137.8|1140.62|1138.12|1140.62|1138.12|1140.18|1137.68|0
1677616800000|2023-02-28 20:40:00|1140.61|1138.11|1141.04|1138.54|1141.04|1138.54|1140.4|1137.9|0
1677617100000|2023-02-28 20:45:00|1140.83|1138.33|1140.62|1138.12|1141.26|1138.76|1140.4|1137.9|0
1677617400000|2023-02-28 20:50:00|1140.61|1138.11|1140.85|1138.35|1141.07|1138.57|1140.4|1137.9|0
1677617700000|2023-02-28 20:55:00|1140.84|1138.34|1141.2|1138.7|1141.49|1138.99|1140.63|1138.13|0
1677618000000|2023-02-28 21:00:00|1140.49|1137.99|1139.91|1137.41|1140.79|1138.29|1139.07|1136.57|0
1677618300000|2023-02-28 21:05:00|1139.87|1137.37|1139.91|1137.41|1140|1137.5|1139.52|1137.02|0
1677618600000|2023-02-28 21:10:00|1139.87|1137.37|1139.46|1136.96|1139.87|1137.37|1139.22|1136.72|0
1677618900000|2023-02-28 21:15:00|1139.42|1136.92|1139.61|1137.11|1139.67|1137.17|1139.37|1136.87|0
1677619200000|2023-02-28 21:20:00|1139.57|1137.07|1139.76|1137.26|1139.8|1137.3|1139.57|1137.07|0
1677619500000|2023-02-28 21:25:00|1139.78|1137.28|1139.8|1137.3|1139.95|1137.45|1139.72|1137.22|0
1677619800000|2023-02-28 21:30:00|1139.76|1137.26|1139.57|1137.07|1139.8|1137.3|1139.52|1137.02|0
1677620100000|2023-02-28 21:35:00|1139.61|1137.11|1139.67|1137.17|1139.67|1137.17|1139.46|1136.96|0
1677620400000|2023-02-28 21:40:00|1139.68|1137.18|1139.95|1137.45|1140.06|1137.56|1139.68|1137.18|0
1677620700000|2023-02-28 21:45:00|1139.96|1137.46|1140.15|1137.65|1140.15|1137.65|1139.95|1137.45|0
1677621000000|2023-02-28 21:50:00|1140.17|1137.67|1140.15|1137.65|1140.19|1137.69|1140|1137.5|0
1677621300000|2023-02-28 21:55:00|1140.19|1137.69|1139.93|1137.43|1140.19|1137.69|1139.83|1137.33|0
1677621600000|2023-02-28 22:00:00|1139.95|1137.45|1139.91|1137.41|1139.95|1137.45|1139.91|1137.41|0
1677621900000|2023-02-28 22:05:00|1139.93|1137.43|1139.93|1137.43|1139.98|1137.48|1139.91|1137.41|0
1677622200000|2023-02-28 22:10:00|1139.91|1137.41|1139.91|1137.41|1139.95|1137.45|1139.91|1137.41|0
1677622500000|2023-02-28 22:15:00|1139.93|1137.43|1140|1137.5|1140|1137.5|1139.91|1137.41|0
1677622800000|2023-02-28 22:20:00|1139.98|1137.48|1139.98|1137.48|1140|1137.5|1139.98|1137.48|0
1677623100000|2023-02-28 22:25:00|1140|1137.5|1139.95|1137.45|1140|1137.5|1139.91|1137.41|0
1677623400000|2023-02-28 22:30:00|1139.93|1137.43|1139.91|1137.41|1139.93|1137.43|1139.91|1137.41|0
1677623700000|2023-02-28 22:35:00|1139.93|1137.43|1139.93|1137.43|1139.93|1137.43|1139.91|1137.41|0
1677624000000|2023-02-28 22:40:00|1139.91|1137.41|1139.95|1137.45|1139.98|1137.48|1139.91|1137.41|0
1677624300000|2023-02-28 22:45:00|1139.93|1137.43|1139.91|1137.41|1139.95|1137.45|1139.91|1137.41|0
1677624600000|2023-02-28 22:50:00|1139.93|1137.43|1139.91|1137.41|1139.93|1137.43|1139.91|1137.41|0
1677624900000|2023-02-28 22:55:00|1139.89|1137.39|1139.83|1137.33|1139.89|1137.39|1139.83|1137.33|0
1677625200000|2023-02-28 23:00:00|1139.82|1137.32|1139.87|1137.37|1140|1137.5|1139.63|1137.13|0
1677625500000|2023-02-28 23:05:00|1139.91|1137.41|1139.95|1137.45|1140.11|1137.61|1139.91|1137.41|0
1677625800000|2023-02-28 23:10:00|1139.96|1137.46|1140|1137.5|1140.06|1137.56|1139.95|1137.45|0
1677626100000|2023-02-28 23:15:00|1139.95|1137.45|1139.57|1137.07|1140|1137.5|1139.57|1137.07|0
1677626400000|2023-02-28 23:20:00|1139.54|1137.04|1139.57|1137.07|1139.67|1137.17|1139.52|1137.02|0
1677626700000|2023-02-28 23:25:00|1139.56|1137.06|1139.07|1136.57|1139.57|1137.07|1139.07|1136.57|0
1677627000000|2023-02-28 23:30:00|1139.18|1136.68|1139.18|1136.68|1139.42|1136.92|1139.13|1136.63|0
1677627300000|2023-02-28 23:35:00|1139.13|1136.63|1139.13|1136.63|1139.33|1136.83|1139.09|1136.59|0
1677627600000|2023-02-28 23:40:00|1139.07|1136.57|1138.79|1136.29|1139.13|1136.63|1138.73|1136.23|0
1677627900000|2023-02-28 23:45:00|1138.88|1136.38|1138.53|1136.03|1138.88|1136.38|1138.53|1136.03|0
1677628200000|2023-02-28 23:50:00|1138.44|1135.94|1138.64|1136.14|1138.79|1136.29|1138.44|1135.94|0
1677628500000|2023-02-28 23:55:00|1138.68|1136.18|1138.79|1136.29|1138.83|1136.33|1138.6|1136.1|0
1677628800000|2023-03-01 00:00:00|1138.88|1136.38|1138.49|1135.99|1138.88|1136.38|1138.49|1135.99|0
1677629100000|2023-03-01 00:05:00|1138.53|1136.03|1138.25|1135.75|1138.53|1136.03|1138.14|1135.64|0
1677629400000|2023-03-01 00:10:00|1138.29|1135.79|1138.49|1135.99|1138.55|1136.05|1138.25|1135.75|0
1677629700000|2023-03-01 00:15:00|1138.47|1135.97|1138.82|1136.32|1139.36|1136.86|1138.35|1135.85|0
1677630000000|2023-03-01 00:20:00|1138.72|1136.22|1139.03|1136.53|1139.24|1136.74|1138.72|1136.22|0
1677630300000|2023-03-01 00:25:00|1138.93|1136.43|1139.23|1136.73|1139.24|1136.74|1138.82|1136.32|0
1677630600000|2023-03-01 00:30:00|1139.03|1136.53|1139.24|1136.74|1139.87|1137.37|1139.02|1136.52|0
1677630900000|2023-03-01 00:35:00|1139.25|1136.75|1138.72|1136.22|1139.25|1136.75|1138.71|1136.21|0
1677631200000|2023-03-01 00:40:00|1138.82|1136.32|1138.4|1135.9|1138.82|1136.32|1138.4|1135.9|0
1677631500000|2023-03-01 00:45:00|1138.61|1136.11|1138.82|1136.32|1138.93|1136.43|1138.61|1136.11|0
1677631800000|2023-03-01 00:50:00|1139.03|1136.53|1139.24|1136.74|1139.46|1136.96|1139.03|1136.53|0
1677632100000|2023-03-01 00:55:00|1139.45|1136.95|1139.03|1136.53|1139.45|1136.95|1139.03|1136.53|0
1677632400000|2023-03-01 01:00:00|1138.92|1136.42|1138.81|1136.31|1139.03|1136.53|1138.39|1135.89|0
1677632700000|2023-03-01 01:05:00|1138.92|1136.42|1139.24|1136.74|1139.25|1136.75|1138.81|1136.31|0
1677633000000|2023-03-01 01:10:00|1139.25|1136.75|1139.46|1136.96|1139.46|1136.96|1139.24|1136.74|0
1677633600000|2023-03-01 01:20:00|1139.47|1136.97|1139.89|1137.39|1139.99|1137.49|1139.47|1136.97|0
1677633900000|2023-03-01 01:25:00|1139.99|1137.49|1140.1|1137.6|1140.31|1137.81|1139.89|1137.39|0
1677634200000|2023-03-01 01:30:00|1140.31|1137.81|1140.11|1137.61|1140.74|1138.24|1140.11|1137.61|0
1677634500000|2023-03-01 01:35:00|1139.9|1137.4|1139.9|1137.4|1140.11|1137.61|1139.68|1137.18|0
1677634800000|2023-03-01 01:40:00|1140.11|1137.61|1140.32|1137.82|1140.32|1137.82|1139.68|1137.18|0
1677635100000|2023-03-01 01:45:00|1140.43|1137.93|1140.85|1138.35|1140.96|1138.46|1140.11|1137.61|0
1677635400000|2023-03-01 01:50:00|1140.75|1138.25|1141.6|1139.1|1141.6|1139.1|1140.75|1138.25|0
1677635700000|2023-03-01 01:55:00|1141.81|1139.31|1141.81|1139.31|1141.82|1139.32|1141.6|1139.1|0
1677636000000|2023-03-01 02:00:00|1142.02|1139.52|1141.81|1139.31|1142.02|1139.52|1141.7|1139.2|0
1677636300000|2023-03-01 02:05:00|1141.91|1139.41|1142.23|1139.73|1142.24|1139.74|1141.91|1139.41|0
1677636600000|2023-03-01 02:10:00|1142.24|1139.74|1142.45|1139.95|1142.45|1139.95|1142.24|1139.74|0
1677636900000|2023-03-01 02:15:00|1142.34|1139.84|1142.45|1139.95|1142.45|1139.95|1142.24|1139.74|0
1677637200000|2023-03-01 02:20:00|1142.24|1139.74|1142.24|1139.74|1142.45|1139.95|1142.24|1139.74|0
1677637500000|2023-03-01 02:25:00|1142.34|1139.84|1142.45|1139.95|1142.45|1139.95|1142.24|1139.74|0
1677637800000|2023-03-01 02:30:00|1142.56|1140.06|1142.66|1140.16|1142.66|1140.16|1142.45|1139.95|0
1677638100000|2023-03-01 02:35:00|1142.87|1140.37|1142.66|1140.16|1142.87|1140.37|1142.66|1140.16|0
1677638400000|2023-03-01 02:40:00|1142.77|1140.27|1142.67|1140.17|1142.88|1140.38|1142.66|1140.16|0
1677638700000|2023-03-01 02:45:00|1142.77|1140.27|1142.66|1140.16|1142.88|1140.38|1142.66|1140.16|0
1677639000000|2023-03-01 02:50:00|1142.87|1140.37|1142.77|1140.27|1142.87|1140.37|1142.66|1140.16|0
1677639300000|2023-03-01 02:55:00|1142.66|1140.16|1142.67|1140.17|1142.87|1140.37|1142.45|1139.95|0
1677639600000|2023-03-01 03:00:00|1142.88|1140.38|1142.88|1140.38|1142.88|1140.38|1142.45|1139.95|0
1677639900000|2023-03-01 03:05:00|1142.77|1140.27|1142.88|1140.38|1142.88|1140.38|1142.67|1140.17|0
1677640200000|2023-03-01 03:10:00|1142.67|1140.17|1142.87|1140.37|1142.88|1140.38|1142.67|1140.17|0
1677640500000|2023-03-01 03:15:00|1142.88|1140.38|1142.87|1140.37|1143.08|1140.58|1142.87|1140.37|0
1677640800000|2023-03-01 03:20:00|1142.88|1140.38|1143.31|1140.81|1143.31|1140.81|1142.88|1140.38|0
1677641100000|2023-03-01 03:25:00|1143.1|1140.6|1143.32|1140.82|1143.32|1140.82|1143.1|1140.6|0
1677641400000|2023-03-01 03:30:00|1143.31|1140.81|1143.1|1140.6|1143.32|1140.82|1143.1|1140.6|0
1677641700000|2023-03-01 03:35:00|1143.31|1140.81|1143.31|1140.81|1143.31|1140.81|1143.1|1140.6|0
1677642000000|2023-03-01 03:40:00|1143.1|1140.6|1143.1|1140.6|1143.1|1140.6|1143.1|1140.6|0
1677642300000|2023-03-01 03:45:00|1143.31|1140.81|1143.1|1140.6|1143.32|1140.82|1143.1|1140.6|0
1677642900000|2023-03-01 03:55:00|1143.31|1140.81|1143.31|1140.81|1143.31|1140.81|1143.1|1140.6|0
1677643200000|2023-03-01 04:00:00|1143.2|1140.7|1143.53|1141.03|1143.53|1141.03|1143.1|1140.6|0
1677643500000|2023-03-01 04:05:00|1143.43|1140.93|1143.21|1140.71|1143.53|1141.03|1143.1|1140.6|0
1677643800000|2023-03-01 04:10:00|1143.31|1140.81|1143.1|1140.6|1143.31|1140.81|1143.09|1140.59|0
1677644100000|2023-03-01 04:15:00|1143.2|1140.7|1143.1|1140.6|1143.2|1140.7|1143.09|1140.59|0
1677644400000|2023-03-01 04:20:00|1143.09|1140.59|1143.09|1140.59|1143.1|1140.6|1143.09|1140.59|0
1677644700000|2023-03-01 04:25:00|1142.88|1140.38|1142.88|1140.38|1142.99|1140.49|1142.88|1140.38|0
1677645000000|2023-03-01 04:30:00|1143.09|1140.59|1143.1|1140.6|1143.1|1140.6|1142.99|1140.49|0
1677645300000|2023-03-01 04:35:00|1143.31|1140.81|1143.52|1141.02|1143.52|1141.02|1143.31|1140.81|0
1677645600000|2023-03-01 04:40:00|1143.31|1140.81|1143.52|1141.02|1143.52|1141.02|1143.31|1140.81|0
1677646500000|2023-03-01 04:55:00|1143.31|1140.81|1143.73|1141.23|1143.74|1141.24|1143.31|1140.81|0
1677646800000|2023-03-01 05:00:00|1143.74|1141.24|1143.73|1141.23|1143.74|1141.24|1143.52|1141.02|0
1677647100000|2023-03-01 05:05:00|1143.52|1141.02|1143.52|1141.02|1143.73|1141.23|1143.31|1140.81|0
1677647400000|2023-03-01 05:10:00|1143.73|1141.23|1143.73|1141.23|1143.73|1141.23|1143.73|1141.23|0
1677647700000|2023-03-01 05:15:00|1143.94|1141.44|1143.95|1141.45|1143.95|1141.45|1143.73|1141.23|0
1677648000000|2023-03-01 05:20:00|1143.74|1141.24|1144.16|1141.66|1144.16|1141.66|1143.73|1141.23|0
1677648300000|2023-03-01 05:25:00|1143.95|1141.45|1144.16|1141.66|1144.16|1141.66|1143.95|1141.45|0
1677648600000|2023-03-01 05:30:00|1143.95|1141.45|1143.95|1141.45|1143.95|1141.45|1143.94|1141.44|0
1677648900000|2023-03-01 05:35:00|1144.15|1141.65|1144.15|1141.65|1144.16|1141.66|1143.94|1141.44|0
1677649200000|2023-03-01 05:40:00|1144.16|1141.66|1144.15|1141.65|1144.16|1141.66|1143.94|1141.44|0
1677649500000|2023-03-01 05:45:00|1144.16|1141.66|1144.16|1141.66|1144.16|1141.66|1144.15|1141.65|0
1677649800000|2023-03-01 05:50:00|1144.15|1141.65|1143.94|1141.44|1144.16|1141.66|1143.94|1141.44|0
1677650100000|2023-03-01 05:55:00|1143.95|1141.45|1143.94|1141.44|1144.16|1141.66|1143.94|1141.44|0
1677650400000|2023-03-01 06:00:00|1143.95|1141.45|1144.16|1141.66|1144.16|1141.66|1143.94|1141.44|0
1677650700000|2023-03-01 06:05:00|1143.95|1141.45|1144.16|1141.66|1144.16|1141.66|1143.95|1141.45|0
1677651000000|2023-03-01 06:10:00|1144.26|1141.76|1145.48|1142.98|1145.59|1143.09|1144.26|1141.76|0
1677651300000|2023-03-01 06:15:00|1145.59|1143.09|1146.16|1143.66|1146.59|1144.09|1145.37|1142.87|0
1677651600000|2023-03-01 06:20:00|1145.95|1143.45|1146.38|1143.88|1146.59|1144.09|1145.95|1143.45|0
1677651900000|2023-03-01 06:25:00|1146.48|1143.98|1146.91|1144.41|1147.01|1144.51|1146.38|1143.88|0
1677652200000|2023-03-01 06:30:00|1147.01|1144.51|1147.23|1144.73|1147.65|1145.15|1146.81|1144.31|0
1677652500000|2023-03-01 06:35:00|1147.13|1144.63|1146.38|1143.88|1147.23|1144.73|1145.75|1143.25|0
1677652800000|2023-03-01 06:40:00|1146.59|1144.09|1147.01|1144.51|1147.22|1144.72|1146.59|1144.09|0
1677653100000|2023-03-01 06:45:00|1146.91|1144.41|1146.81|1144.31|1147.02|1144.52|1146.8|1144.3|0
1677653400000|2023-03-01 06:50:00|1146.6|1144.1|1146.38|1143.88|1146.81|1144.31|1146.38|1143.88|0
1677653700000|2023-03-01 06:55:00|1146.27|1143.77|1146.38|1143.88|1146.38|1143.88|1146.17|1143.67|0
1677654000000|2023-03-01 07:00:00|1146.17|1143.67|1145.96|1143.46|1146.6|1144.1|1145.96|1143.46|0
1677654300000|2023-03-01 07:05:00|1145.75|1143.25|1145.97|1143.47|1146.18|1143.68|1145.54|1143.04|0
1677654600000|2023-03-01 07:10:00|1146.18|1143.68|1145.55|1143.05|1146.18|1143.68|1145.55|1143.05|0
1677654900000|2023-03-01 07:15:00|1145.45|1142.95|1145.98|1143.48|1145.98|1143.48|1145.34|1142.84|0
1677655200000|2023-03-01 07:20:00|1145.77|1143.27|1146.61|1144.11|1146.62|1144.12|1145.76|1143.26|0
1677655500000|2023-03-01 07:25:00|1146.62|1144.12|1146.82|1144.32|1146.83|1144.33|1146.4|1143.9|0
1677655800000|2023-03-01 07:30:00|1147.03|1144.53|1146.81|1144.31|1147.24|1144.74|1146.4|1143.9|0
1677656100000|2023-03-01 07:35:00|1146.71|1144.21|1146.81|1144.31|1147.02|1144.52|1146.6|1144.1|0
1677656400000|2023-03-01 07:40:00|1146.8|1144.3|1147.65|1145.15|1147.65|1145.15|1146.59|1144.09|0
1677656700000|2023-03-01 07:45:00|1147.86|1145.36|1147.36|1144.86|1148.91|1146.41|1147.36|1144.86|0
1677657000000|2023-03-01 07:50:00|1147.15|1144.65|1146.94|1144.44|1147.78|1145.28|1146.94|1144.44|0
1677657300000|2023-03-01 07:55:00|1146.73|1144.23|1146.94|1144.44|1146.95|1144.45|1146.31|1143.81|0
1677657600000|2023-03-01 08:00:00|1146.73|1144.23|1148.44|1147.94|1148.64|1148.14|1146.11|1143.61|0
1677657900000|2023-03-01 08:05:00|1148.54|1148.04|1150.04|1149.54|1150.94|1150.44|1148.44|1147.94|0
1677658200000|2023-03-01 08:10:00|1149.94|1149.44|1149.29|1148.79|1151.04|1150.54|1148.24|1147.74|49
1677658500000|2023-03-01 08:15:00|1149.24|1148.74|1148.24|1147.74|1149.44|1148.94|1148.09|1147.59|2
1677658800000|2023-03-01 08:20:00|1148.29|1147.79|1148.74|1148.24|1149.34|1148.84|1148.19|1147.69|0
1677659100000|2023-03-01 08:25:00|1148.64|1148.14|1149.09|1148.59|1149.14|1148.64|1147.94|1147.44|0
1677659400000|2023-03-01 08:30:00|1149.14|1148.64|1147.59|1147.09|1149.14|1148.64|1147.39|1146.89|16
1677659700000|2023-03-01 08:35:00|1147.64|1147.14|1149.14|1148.64|1149.29|1148.79|1147.54|1147.04|0
1677660000000|2023-03-01 08:40:00|1149.09|1148.59|1147.99|1147.49|1149.19|1148.69|1147.64|1147.14|0
1677660300000|2023-03-01 08:45:00|1147.94|1147.44|1148.24|1147.74|1148.34|1147.84|1147.74|1147.24|0
1677660600000|2023-03-01 08:50:00|1148.21|1147.71|1148.71|1148.21|1149.36|1148.86|1148.01|1147.51|0
1677660900000|2023-03-01 08:55:00|1148.76|1148.26|1147.76|1147.26|1148.81|1148.31|1147.76|1147.26|0
1677661200000|2023-03-01 09:00:00|1147.71|1147.21|1146.66|1146.16|1147.76|1147.26|1146.56|1146.06|0
1677661500000|2023-03-01 09:05:00|1146.61|1146.11|1147.86|1147.36|1147.96|1147.46|1146.61|1146.11|0
1677661800000|2023-03-01 09:10:00|1147.81|1147.31|1148.31|1147.81|1148.36|1147.86|1147.81|1147.31|0
1677662100000|2023-03-01 09:15:00|1148.36|1147.86|1147.76|1147.26|1148.51|1148.01|1147.76|1147.26|10
1677662400000|2023-03-01 09:20:00|1147.71|1147.21|1146.91|1146.41|1147.71|1147.21|1146.76|1146.26|0
1677662700000|2023-03-01 09:25:00|1146.81|1146.31|1145.66|1145.16|1146.81|1146.31|1145.46|1144.96|20
1677663000000|2023-03-01 09:30:00|1145.61|1145.11|1144.76|1144.26|1145.61|1145.11|1144.76|1144.26|0
1677663300000|2023-03-01 09:35:00|1144.71|1144.21|1144.46|1143.96|1144.71|1144.21|1143.71|1143.21|2
1677663600000|2023-03-01 09:40:00|1144.51|1144.01|1143.71|1143.21|1144.96|1144.46|1143.71|1143.21|0
1677663900000|2023-03-01 09:45:00|1143.76|1143.26|1143.46|1142.96|1143.76|1143.26|1143.41|1142.91|0
1677664200000|2023-03-01 09:50:00|1143.51|1143.01|1143.56|1143.06|1144.16|1143.66|1143.51|1143.01|1
1677664500000|2023-03-01 09:55:00|1143.51|1143.01|1144.06|1143.56|1144.41|1143.91|1143.31|1142.81|0
1677664800000|2023-03-01 10:00:00|1143.96|1143.46|1143.11|1142.61|1143.96|1143.46|1142.66|1142.16|1
1677665100000|2023-03-01 10:05:00|1143.16|1142.66|1142.51|1142.01|1143.31|1142.81|1141.61|1141.11|1
1677665400000|2023-03-01 10:10:00|1142.46|1141.96|1142.86|1142.36|1143.06|1142.56|1142.46|1141.96|0
1677665700000|2023-03-01 10:15:00|1142.91|1142.41|1142.76|1142.26|1142.91|1142.41|1142.61|1142.11|3
1677666000000|2023-03-01 10:20:00|1142.71|1142.21|1143.41|1142.91|1143.41|1142.91|1142.16|1141.66|3
1677666300000|2023-03-01 10:25:00|1143.46|1142.96|1144.81|1144.31|1145.51|1145.01|1143.46|1142.96|12
1677666600000|2023-03-01 10:30:00|1144.86|1144.36|1144.91|1144.41|1145.91|1145.41|1144.81|1144.31|0
1677666900000|2023-03-01 10:35:00|1144.86|1144.36|1145.06|1144.56|1145.76|1145.26|1144.81|1144.31|0
1677667200000|2023-03-01 10:40:00|1145.01|1144.51|1144.21|1143.71|1145.06|1144.56|1144.01|1143.51|6
1677667500000|2023-03-01 10:45:00|1144.26|1143.76|1144.06|1143.56|1144.41|1143.91|1144.06|1143.56|21
1677667800000|2023-03-01 10:50:00|1144.11|1143.61|1144.21|1143.71|1144.26|1143.76|1143.76|1143.26|1
1677668100000|2023-03-01 10:55:00|1144.16|1143.66|1144.26|1143.76|1144.81|1144.31|1143.81|1143.31|11
1677668400000|2023-03-01 11:00:00|1144.21|1143.71|1144.26|1143.76|1144.31|1143.81|1144.16|1143.66|0
1677668700000|2023-03-01 11:05:00|1144.31|1143.81|1144.76|1144.26|1144.81|1144.31|1144.16|1143.66|11
1677669000000|2023-03-01 11:10:00|1144.81|1144.31|1144.96|1144.46|1145.31|1144.81|1144.36|1143.86|11
1677669300000|2023-03-01 11:15:00|1145.01|1144.51|1144.81|1144.31|1145.16|1144.66|1144.41|1143.91|11
1677669600000|2023-03-01 11:20:00|1144.76|1144.26|1144.81|1144.31|1145.11|1144.61|1144.46|1143.96|11
1677669900000|2023-03-01 11:25:00|1144.86|1144.36|1144.61|1144.11|1144.91|1144.41|1143.86|1143.36|12
1677670200000|2023-03-01 11:30:00|1144.56|1144.06|1144.56|1144.06|1144.61|1144.11|1143.81|1143.31|11
1677670500000|2023-03-01 11:35:00|1144.51|1144.01|1144.56|1144.06|1145.36|1144.86|1143.86|1143.36|22
1677670800000|2023-03-01 11:40:00|1144.61|1144.11|1146.06|1145.56|1146.11|1145.61|1144.61|1144.11|0
1677671100000|2023-03-01 11:45:00|1146.11|1145.61|1146.46|1145.96|1146.46|1145.96|1146.06|1145.56|0
1677671400000|2023-03-01 11:50:00|1146.41|1145.91|1146.91|1146.41|1146.96|1146.46|1146.21|1145.71|0
1677671700000|2023-03-01 11:55:00|1146.96|1146.46|1147.61|1147.11|1147.66|1147.16|1146.81|1146.31|20
1677672000000|2023-03-01 12:00:00|1147.66|1147.16|1146.51|1146.01|1147.66|1147.16|1146.46|1145.96|0
1677672600000|2023-03-01 12:10:00|1146.21|1145.71|1145.86|1145.36|1146.31|1145.81|1145.81|1145.31|0
1677672900000|2023-03-01 12:15:00|1145.91|1145.41|1146.46|1145.96|1146.91|1146.41|1145.86|1145.36|0
1677673200000|2023-03-01 12:20:00|1146.51|1146.01|1146.51|1146.01|1146.81|1146.31|1146.31|1145.81|0
1677673500000|2023-03-01 12:25:00|1146.46|1145.96|1146.36|1145.86|1146.46|1145.96|1146.31|1145.81|0
1677673800000|2023-03-01 12:30:00|1146.41|1145.91|1146.31|1145.81|1146.66|1146.16|1146.31|1145.81|0
1677674100000|2023-03-01 12:35:00|1146.26|1145.76|1145.96|1145.46|1146.51|1146.01|1145.91|1145.41|9
1677674400000|2023-03-01 12:40:00|1145.99|1145.49|1145.34|1144.84|1145.99|1145.49|1145.19|1144.69|10
1677674700000|2023-03-01 12:45:00|1145.39|1144.89|1144.94|1144.44|1145.44|1144.94|1144.54|1144.04|3
1677675000000|2023-03-01 12:50:00|1144.89|1144.39|1144.74|1144.24|1144.89|1144.39|1144.69|1144.19|6
1677675300000|2023-03-01 12:55:00|1144.79|1144.29|1144.04|1143.54|1144.84|1144.34|1143.94|1143.44|10
1677675600000|2023-03-01 13:00:00|1143.99|1143.49|1143.99|1143.49|1143.99|1143.49|1143.94|1143.44|0
1677675900000|2023-03-01 13:05:00|1143.94|1143.44|1143.89|1143.39|1143.99|1143.49|1143.64|1143.14|3
1677676200000|2023-03-01 13:10:00|1143.94|1143.44|1143.89|1143.39|1144.09|1143.59|1143.89|1143.39|0
1677676500000|2023-03-01 13:15:00|1143.84|1143.34|1143.44|1142.94|1143.94|1143.44|1143.34|1142.84|6
1677676800000|2023-03-01 13:20:00|1143.49|1142.99|1143.44|1142.94|1143.49|1142.99|1143.44|1142.94|2
1677677100000|2023-03-01 13:25:00|1143.39|1142.89|1142.94|1142.44|1143.44|1142.94|1142.94|1142.44|11
1677677400000|2023-03-01 13:30:00|1142.89|1142.39|1141.94|1141.44|1142.89|1142.39|1141.94|1141.44|1
1677677700000|2023-03-01 13:35:00|1141.74|1141.24|1141.39|1140.89|1141.79|1141.29|1141.39|1140.89|1
1677678000000|2023-03-01 13:40:00|1141.34|1140.84|1139.84|1139.34|1141.34|1140.84|1139.84|1139.34|0
1677678300000|2023-03-01 13:45:00|1139.79|1139.29|1140.39|1139.89|1140.44|1139.94|1139.79|1139.29|0
1677678600000|2023-03-01 13:50:00|1140.29|1139.79|1139.74|1139.24|1140.29|1139.79|1139.54|1139.04|11
1677678900000|2023-03-01 13:55:00|1139.79|1139.29|1139.74|1139.24|1139.79|1139.29|1139.44|1138.94|7
1677679200000|2023-03-01 14:00:00|1139.69|1139.19|1139.39|1138.89|1140.39|1139.89|1139.29|1138.79|3
1677679500000|2023-03-01 14:05:00|1139.34|1138.84|1139.29|1138.79|1139.39|1138.89|1139.09|1138.59|1
1677679800000|2023-03-01 14:10:00|1139.34|1138.84|1139.79|1139.29|1140.24|1139.74|1139.34|1138.84|19
1677680100000|2023-03-01 14:15:00|1139.89|1139.39|1140.04|1139.54|1140.09|1139.59|1139.79|1139.29|4
1677680400000|2023-03-01 14:20:00|1140.09|1139.59|1140.59|1140.09|1140.59|1140.09|1139.99|1139.49|0
1677680700000|2023-03-01 14:25:00|1140.54|1140.04|1140.59|1140.09|1141.04|1140.54|1140.09|1139.59|10
1677681000000|2023-03-01 14:30:00|1140.64|1140.14|1140.89|1140.39|1141.59|1141.09|1140.49|1139.99|66
1677681300000|2023-03-01 14:35:00|1140.94|1140.44|1142.04|1141.54|1142.19|1141.69|1140.94|1140.44|3
1677681600000|2023-03-01 14:40:00|1142.09|1141.59|1142.04|1141.54|1142.79|1142.29|1141.89|1141.39|42
1677681900000|2023-03-01 14:45:00|1141.99|1141.49|1141.89|1141.39|1142.54|1142.04|1141.44|1140.94|22
1677682200000|2023-03-01 14:50:00|1141.94|1141.44|1142.29|1141.79|1142.69|1142.19|1141.84|1141.34|0
1677682500000|2023-03-01 14:55:00|1142.34|1141.84|1143.74|1143.24|1143.89|1143.39|1142.34|1141.84|0
1677682800000|2023-03-01 15:00:00|1143.69|1143.19|1143.24|1142.74|1143.69|1143.19|1142.49|1141.99|0
1677683100000|2023-03-01 15:05:00|1143.19|1142.69|1142.99|1142.49|1144.09|1143.59|1142.94|1142.44|0
1677683400000|2023-03-01 15:10:00|1143.01|1142.51|1143.71|1143.21|1143.71|1143.21|1142.71|1142.21|0
1677683700000|2023-03-01 15:15:00|1143.66|1143.16|1144.52|1142.02|1144.52|1143.36|1142.66|1142.02|13
1677684000000|2023-03-01 15:20:00|1144.73|1142.23|1144.31|1141.81|1145.16|1142.66|1144.09|1141.59|0
1677684300000|2023-03-01 15:25:00|1144.42|1141.92|1144.1|1141.6|1144.54|1142.04|1143.68|1141.18|0
1677684600000|2023-03-01 15:30:00|1143.89|1141.39|1144.11|1141.61|1144.12|1141.62|1143.24|1140.74|0
1677684900000|2023-03-01 15:35:00|1144.12|1141.62|1144.58|1142.08|1145.44|1142.94|1143.9|1141.4|0
1677685200000|2023-03-01 15:40:00|1144.79|1142.29|1145.02|1142.52|1145.87|1143.37|1144.58|1142.08|0
1677685500000|2023-03-01 15:45:00|1145.03|1142.53|1145.45|1142.95|1145.67|1143.17|1144.59|1142.09|0
1677685800000|2023-03-01 15:50:00|1145.24|1142.74|1144.59|1142.09|1145.45|1142.95|1144.59|1142.09|0
1677686100000|2023-03-01 15:55:00|1144.6|1142.1|1144.39|1141.89|1144.82|1142.32|1143.95|1141.45|0
1677686400000|2023-03-01 16:00:00|1144.18|1141.68|1142.46|1139.96|1144.39|1141.89|1142.45|1139.95|0
1677686700000|2023-03-01 16:05:00|1142.45|1139.95|1140.31|1137.81|1142.67|1140.17|1140.09|1137.59|0
1677687000000|2023-03-01 16:10:00|1140.3|1137.8|1139.45|1136.95|1140.31|1137.81|1139.23|1136.73|0
1677687300000|2023-03-01 16:15:00|1139.24|1136.74|1138.39|1135.89|1139.24|1136.74|1137.35|1134.85|0
1677687600000|2023-03-01 16:20:00|1138.38|1135.88|1138.84|1136.34|1139.26|1136.76|1138.17|1135.67|0
1677687900000|2023-03-01 16:25:00|1139.05|1136.55|1139.07|1136.57|1139.92|1137.42|1138.63|1136.13|0
1677688200000|2023-03-01 16:30:00|1139.28|1136.78|1139.5|1137|1139.72|1137.22|1139.07|1136.57|0
1677688500000|2023-03-01 16:35:00|1139.71|1137.21|1139.92|1137.42|1140.15|1137.65|1139.49|1136.99|0
1677688800000|2023-03-01 16:40:00|1140.13|1137.63|1140.99|1138.49|1141.22|1138.72|1140.13|1137.63|0
1677689100000|2023-03-01 16:45:00|1141|1138.5|1141.88|1139.38|1142.31|1139.81|1140.99|1138.49|0
1677689400000|2023-03-01 16:50:00|1141.89|1139.39|1142.1|1139.6|1142.32|1139.82|1141.87|1139.37|0
1677689700000|2023-03-01 16:55:00|1142.09|1139.59|1141.88|1139.38|1142.53|1140.03|1141.88|1139.38|0
1677690000000|2023-03-01 17:00:00|1141.87|1139.37|1141.45|1138.95|1142.1|1139.6|1141.44|1138.94|0
1677690300000|2023-03-01 17:05:00|1141.55|1139.05|1142.1|1139.6|1142.1|1139.6|1141.44|1138.94|0
1677690600000|2023-03-01 17:10:00|1142.11|1139.61|1141.89|1139.39|1142.76|1140.26|1141.45|1138.95|0
1677690900000|2023-03-01 17:15:00|1141.9|1139.4|1141.68|1139.18|1142.11|1139.61|1141.67|1139.17|0
1677691200000|2023-03-01 17:20:00|1141.67|1139.17|1141.67|1139.17|1142.33|1139.83|1141.46|1138.96|0
1677691500000|2023-03-01 17:25:00|1141.46|1138.96|1141.67|1139.17|1142.33|1139.83|1141.46|1138.96|0
1677691800000|2023-03-01 17:30:00|1141.68|1139.18|1141.67|1139.17|1141.89|1139.39|1141.67|1139.17|0
1677692100000|2023-03-01 17:35:00|1141.66|1139.16|1142.09|1139.59|1142.31|1139.81|1141.45|1138.95|0
1677692400000|2023-03-01 17:40:00|1142.1|1139.6|1142.52|1140.02|1142.74|1140.24|1142.09|1139.59|0
1677692700000|2023-03-01 17:45:00|1142.53|1140.03|1141.68|1139.18|1142.75|1140.25|1141.68|1139.18|0
1677693000000|2023-03-01 17:50:00|1141.69|1139.19|1141.68|1139.18|1141.9|1139.4|1141.47|1138.97|0
1677693300000|2023-03-01 17:55:00|1141.89|1139.39|1141.45|1138.95|1141.9|1139.4|1141.24|1138.74|0
1677693600000|2023-03-01 18:00:00|1141.25|1138.75|1141.02|1138.52|1141.45|1138.95|1141.01|1138.51|0
1677693900000|2023-03-01 18:05:00|1141.23|1138.73|1140.8|1138.3|1141.23|1138.73|1140.58|1138.08|0
1677694200000|2023-03-01 18:10:00|1140.79|1138.29|1141.02|1138.52|1141.02|1138.52|1140.58|1138.08|0
1677694500000|2023-03-01 18:15:00|1140.81|1138.31|1141.01|1138.51|1141.24|1138.74|1140.8|1138.3|0
1677694800000|2023-03-01 18:20:00|1141.02|1138.52|1140.78|1138.28|1141.02|1138.52|1140.57|1138.07|0
1677695100000|2023-03-01 18:25:00|1140.57|1138.07|1140.57|1138.07|1141.01|1138.51|1140.57|1138.07|0
1677695400000|2023-03-01 18:30:00|1140.36|1137.86|1140.13|1137.63|1140.36|1137.86|1139.92|1137.42|0
1677695700000|2023-03-01 18:35:00|1139.92|1137.42|1140.36|1137.86|1140.36|1137.86|1139.92|1137.42|0
1677696000000|2023-03-01 18:40:00|1140.37|1137.87|1140.13|1137.63|1140.37|1137.87|1139.92|1137.42|0
1677696300000|2023-03-01 18:45:00|1139.92|1137.42|1140.35|1137.85|1140.35|1137.85|1139.69|1137.19|0
1677696600000|2023-03-01 18:50:00|1140.56|1138.06|1140.14|1137.64|1140.57|1138.07|1140.13|1137.63|0
1677696900000|2023-03-01 18:55:00|1140.35|1137.85|1140.35|1137.85|1140.57|1138.07|1139.92|1137.42|0
1677697200000|2023-03-01 19:00:00|1140.36|1137.86|1140.12|1137.62|1140.36|1137.86|1139.69|1137.19|0
1677697500000|2023-03-01 19:05:00|1140.02|1137.52|1140.12|1137.62|1140.13|1137.63|1139.69|1137.19|0
1677697800000|2023-03-01 19:10:00|1140.13|1137.63|1140.56|1138.06|1140.78|1138.28|1140.12|1137.62|0
1677698100000|2023-03-01 19:15:00|1140.55|1138.05|1140.12|1137.62|1140.56|1138.06|1139.9|1137.4|0
1677698400000|2023-03-01 19:20:00|1140.33|1137.83|1140.33|1137.83|1140.33|1137.83|1139.69|1137.19|0
1677698700000|2023-03-01 19:25:00|1140.12|1137.62|1139.47|1136.97|1140.33|1137.83|1139.47|1136.97|0
1677699000000|2023-03-01 19:30:00|1139.46|1136.96|1139.68|1137.18|1139.89|1137.39|1139.24|1136.74|0
1677699300000|2023-03-01 19:35:00|1139.67|1137.17|1140.32|1137.82|1140.32|1137.82|1139.67|1137.17|0
1677699600000|2023-03-01 19:40:00|1140.31|1137.81|1140.31|1137.81|1140.32|1137.82|1139.88|1137.38|0
1677699900000|2023-03-01 19:45:00|1140.1|1137.6|1139.88|1137.38|1140.32|1137.82|1139.88|1137.38|0
1677700200000|2023-03-01 19:50:00|1139.87|1137.37|1140.1|1137.6|1140.1|1137.6|1139.44|1136.94|0
1677700500000|2023-03-01 19:55:00|1140.09|1137.59|1140.1|1137.6|1140.32|1137.82|1139.88|1137.38|0
1677700800000|2023-03-01 20:00:00|1140.09|1137.59|1140.31|1137.81|1140.54|1138.04|1140.09|1137.59|0
1677701100000|2023-03-01 20:05:00|1140.32|1137.82|1140.54|1138.04|1140.55|1138.05|1140.1|1137.6|0
1677701400000|2023-03-01 20:10:00|1140.55|1138.05|1140.34|1137.84|1140.76|1138.26|1140.33|1137.83|0
1677701700000|2023-03-01 20:15:00|1140.55|1138.05|1140.76|1138.26|1140.98|1138.48|1140.11|1137.61|0
1677702000000|2023-03-01 20:20:00|1140.77|1138.27|1140.32|1137.82|1140.98|1138.48|1140.11|1137.61|0
1677702300000|2023-03-01 20:25:00|1140.11|1137.61|1140.31|1137.81|1140.33|1137.83|1140.1|1137.6|0
1677702600000|2023-03-01 20:30:00|1140.32|1137.82|1140.76|1138.26|1140.97|1138.47|1140.31|1137.81|0
1677702900000|2023-03-01 20:35:00|1140.75|1138.25|1140.96|1138.46|1140.98|1138.48|1140.32|1137.82|0
1677703200000|2023-03-01 20:40:00|1140.97|1138.47|1141.41|1138.91|1141.63|1139.13|1140.96|1138.46|0
1677703500000|2023-03-01 20:45:00|1141.42|1138.92|1141.42|1138.92|1141.63|1139.13|1140.77|1138.27|0
1677703800000|2023-03-01 20:50:00|1141.41|1138.91|1140.98|1138.48|1141.41|1138.91|1140.97|1138.47|0
1677704100000|2023-03-01 20:55:00|1140.97|1138.47|1141.29|1138.79|1141.61|1139.11|1140.97|1138.47|0
1677704400000|2023-03-01 21:00:00|1141.52|1139.02|1141.05|1138.55|1141.67|1139.17|1140.98|1138.48|0
1677704700000|2023-03-01 21:05:00|1141.06|1138.56|1141.29|1138.79|1141.59|1139.09|1141.06|1138.56|0
1677705000000|2023-03-01 21:10:00|1141.39|1138.89|1141.52|1139.02|1141.72|1139.22|1141.29|1138.79|0
1677705300000|2023-03-01 21:15:00|1141.53|1139.03|1142.22|1139.72|1142.26|1139.76|1141.53|1139.03|0
1677705600000|2023-03-01 21:20:00|1142.26|1139.76|1142.41|1139.91|1142.52|1140.02|1142.17|1139.67|0
1677705900000|2023-03-01 21:25:00|1142.45|1139.95|1142.22|1139.72|1142.61|1140.11|1142.17|1139.67|0
1677706200000|2023-03-01 21:30:00|1142.26|1139.76|1142.07|1139.57|1142.32|1139.82|1142.04|1139.54|0
1677706500000|2023-03-01 21:35:00|1142.09|1139.59|1142.13|1139.63|1142.17|1139.67|1142.07|1139.57|0
1677706800000|2023-03-01 21:40:00|1142.17|1139.67|1142.45|1139.95|1142.45|1139.95|1142.17|1139.67|0
1677707100000|2023-03-01 21:45:00|1142.41|1139.91|1142.37|1139.87|1142.5|1140|1142.22|1139.72|0
1677707400000|2023-03-01 21:50:00|1142.41|1139.91|1142.37|1139.87|1142.56|1140.06|1142.37|1139.87|0
1677707700000|2023-03-01 21:55:00|1142.32|1139.82|1142.28|1139.78|1142.45|1139.95|1142.24|1139.74|0
1677708000000|2023-03-01 22:00:00|1142.26|1139.76|1142.28|1139.78|1142.35|1139.85|1142.26|1139.76|0
1677708300000|2023-03-01 22:05:00|1142.3|1139.8|1143.24|1140.74|1143.28|1140.78|1142.28|1139.78|0
1677708600000|2023-03-01 22:10:00|1143.26|1140.76|1143.17|1140.67|1143.28|1140.78|1143.13|1140.63|0
1677708900000|2023-03-01 22:15:00|1143.15|1140.65|1143.06|1140.56|1143.17|1140.67|1143.06|1140.56|0
1677709200000|2023-03-01 22:20:00|1143.04|1140.54|1142.98|1140.48|1143.04|1140.54|1142.91|1140.41|0
1677709500000|2023-03-01 22:25:00|1143|1140.5|1142.98|1140.48|1143|1140.5|1142.98|1140.48|0
1677709800000|2023-03-01 22:30:00|1142.94|1140.44|1142.85|1140.35|1142.98|1140.48|1142.85|1140.35|0
1677710100000|2023-03-01 22:35:00|1142.87|1140.37|1142.78|1140.28|1143|1140.5|1142.78|1140.28|0
1677710400000|2023-03-01 22:40:00|1142.81|1140.31|1142.89|1140.39|1142.96|1140.46|1142.78|1140.28|0
1677710700000|2023-03-01 22:45:00|1142.87|1140.37|1142.96|1140.46|1142.96|1140.46|1142.83|1140.33|0
1677711000000|2023-03-01 22:50:00|1143.02|1140.52|1142.96|1140.46|1143.04|1140.54|1142.96|1140.46|0
1677711600000|2023-03-01 23:00:00|1143|1140.5|1142.93|1140.43|1143.02|1140.52|1142.85|1140.35|0
1677711900000|2023-03-01 23:05:00|1142.87|1140.37|1142.93|1140.43|1143.02|1140.52|1142.87|1140.37|0
1677712200000|2023-03-01 23:10:00|1142.94|1140.44|1142.72|1140.22|1143.02|1140.52|1142.72|1140.22|0
1677712500000|2023-03-01 23:15:00|1142.78|1140.28|1142.93|1140.43|1142.98|1140.48|1142.68|1140.18|0
1677712800000|2023-03-01 23:20:00|1142.94|1140.44|1142.83|1140.33|1142.98|1140.48|1142.78|1140.28|0
1677713100000|2023-03-01 23:25:00|1142.78|1140.28|1142.83|1140.33|1142.98|1140.48|1142.72|1140.22|0
1677713400000|2023-03-01 23:30:00|1142.87|1140.37|1143.02|1140.52|1143.02|1140.52|1142.83|1140.33|0
1677713700000|2023-03-01 23:35:00|1142.98|1140.48|1142.73|1140.23|1143.02|1140.52|1142.73|1140.23|0
1677714000000|2023-03-01 23:40:00|1142.77|1140.27|1142.73|1140.23|1142.96|1140.46|1142.73|1140.23|0
1677714300000|2023-03-01 23:45:00|1142.77|1140.27|1142.81|1140.31|1142.81|1140.31|1142.77|1140.27|0
1677714600000|2023-03-01 23:50:00|1142.77|1140.27|1142.66|1140.16|1142.81|1140.31|1142.66|1140.16|0
1677714900000|2023-03-01 23:55:00|1142.62|1140.12|1142.86|1140.36|1142.92|1140.42|1142.62|1140.12|0
1677715200000|2023-03-02 00:00:00|1142.85|1140.35|1143.12|1140.62|1143.25|1140.75|1142.81|1140.31|0
1677715500000|2023-03-02 00:05:00|1143.11|1140.61|1143.12|1140.62|1143.25|1140.75|1142.96|1140.46|0
1677715800000|2023-03-02 00:10:00|1143.16|1140.66|1143.25|1140.75|1143.31|1140.81|1143.12|1140.62|0
1677716100000|2023-03-02 00:15:00|1143.31|1140.81|1144.63|1142.13|1144.74|1142.24|1143.31|1140.81|0
1677716400000|2023-03-02 00:20:00|1144.53|1142.03|1144.96|1142.46|1145.17|1142.67|1144.31|1141.81|0
1677716700000|2023-03-02 00:25:00|1144.95|1142.45|1144.74|1142.24|1144.95|1142.45|1144.53|1142.03|0
1677717000000|2023-03-02 00:30:00|1144.75|1142.25|1144.53|1142.03|1144.75|1142.25|1144.53|1142.03|0
1677717300000|2023-03-02 00:35:00|1144.52|1142.02|1144.74|1142.24|1144.95|1142.45|1144.31|1141.81|0
1677717600000|2023-03-02 00:40:00|1144.85|1142.35|1144.74|1142.24|1144.85|1142.35|1144.53|1142.03|0
1677717900000|2023-03-02 00:45:00|1144.73|1142.23|1144.52|1142.02|1144.73|1142.23|1144.52|1142.02|0
1677718200000|2023-03-02 00:50:00|1144.53|1142.03|1144.52|1142.02|1144.74|1142.24|1144.31|1141.81|0
1677718500000|2023-03-02 00:55:00|1144.51|1142.01|1142.91|1140.41|1144.51|1142.01|1142.8|1140.3|0
1677718800000|2023-03-02 01:00:00|1143.01|1140.51|1142.37|1139.87|1143.01|1140.51|1142.37|1139.87|0
1677719100000|2023-03-02 01:05:00|1142.16|1139.66|1141.73|1139.23|1142.37|1139.87|1141.51|1139.01|0
1677719400000|2023-03-02 01:10:00|1141.72|1139.22|1141.94|1139.44|1142.15|1139.65|1141.51|1139.01|0
1677719700000|2023-03-02 01:15:00|1141.73|1139.23|1141.73|1139.23|1141.73|1139.23|1141.07|1138.57|0
1677720000000|2023-03-02 01:20:00|1141.83|1139.33|1142.16|1139.66|1142.16|1139.66|1141.73|1139.23|0
1677720300000|2023-03-02 01:25:00|1142.15|1139.65|1142.16|1139.66|1142.37|1139.87|1141.95|1139.45|0
1677720600000|2023-03-02 01:30:00|1141.95|1139.45|1141.73|1139.23|1142.16|1139.66|1141.52|1139.02|0
1677720900000|2023-03-02 01:35:00|1141.63|1139.13|1140.21|1137.71|1141.95|1139.45|1140|1137.5|0
1677721200000|2023-03-02 01:40:00|1140|1137.5|1138.9|1136.4|1140|1137.5|1138.47|1135.97|0
1677721500000|2023-03-02 01:45:00|1138.69|1136.19|1139.76|1137.26|1139.76|1137.26|1138.47|1135.97|0
1677721800000|2023-03-02 01:50:00|1139.55|1137.05|1139.76|1137.26|1139.76|1137.26|1139.32|1136.82|0
1677722100000|2023-03-02 01:55:00|1139.65|1137.15|1139.77|1137.27|1139.77|1137.27|1139.55|1137.05|0
1677722400000|2023-03-02 02:00:00|1139.76|1137.26|1140.21|1137.71|1140.42|1137.92|1139.55|1137.05|0
1677722700000|2023-03-02 02:05:00|1140.42|1137.92|1139.98|1137.48|1140.42|1137.92|1139.77|1137.27|0
1677723000000|2023-03-02 02:10:00|1139.77|1137.27|1139.88|1137.38|1140.2|1137.7|1139.77|1137.27|0
1677723300000|2023-03-02 02:15:00|1139.78|1137.28|1140.2|1137.7|1140.2|1137.7|1139.77|1137.27|0
1677723600000|2023-03-02 02:20:00|1140.21|1137.71|1140.21|1137.71|1140.31|1137.81|1139.99|1137.49|0
1677723900000|2023-03-02 02:25:00|1140.42|1137.92|1140.63|1138.13|1140.63|1138.13|1140.21|1137.71|0
1677724200000|2023-03-02 02:30:00|1140.64|1138.14|1140.63|1138.13|1140.64|1138.14|1140.2|1137.7|0
1677724500000|2023-03-02 02:35:00|1140.62|1138.12|1140.31|1137.81|1140.63|1138.13|1140.2|1137.7|0
1677724800000|2023-03-02 02:40:00|1140.2|1137.7|1140.2|1137.7|1140.41|1137.91|1139.98|1137.48|0
1677725100000|2023-03-02 02:45:00|1140.21|1137.71|1140.2|1137.7|1140.41|1137.91|1140.2|1137.7|0
1677725400000|2023-03-02 02:50:00|1140.41|1137.91|1140.42|1137.92|1140.63|1138.13|1140.3|1137.8|0
1677725700000|2023-03-02 02:55:00|1140.21|1137.71|1140.85|1138.35|1140.85|1138.35|1140.21|1137.71|0
1677726000000|2023-03-02 03:00:00|1140.64|1138.14|1141.06|1138.56|1141.28|1138.78|1140.64|1138.14|0
1677726300000|2023-03-02 03:05:00|1141.07|1138.57|1140.41|1137.91|1141.28|1138.78|1140.41|1137.91|0
1677726600000|2023-03-02 03:10:00|1140.42|1137.92|1140.63|1138.13|1140.63|1138.13|1140.2|1137.7|0
1677726900000|2023-03-02 03:15:00|1140.42|1137.92|1140.63|1138.13|1140.74|1138.24|1140.42|1137.92|0
1677727200000|2023-03-02 03:20:00|1140.42|1137.92|1140.52|1138.02|1140.63|1138.13|1140.41|1137.91|0
1677727500000|2023-03-02 03:25:00|1140.41|1137.91|1140.62|1138.12|1140.63|1138.13|1140.41|1137.91|0
1677727800000|2023-03-02 03:30:00|1140.41|1137.91|1140.62|1138.12|1140.63|1138.13|1140.41|1137.91|0
1677728100000|2023-03-02 03:35:00|1140.52|1138.02|1140.62|1138.12|1140.84|1138.34|1140.41|1137.91|0
1677728400000|2023-03-02 03:40:00|1140.73|1138.23|1140.83|1138.33|1140.84|1138.34|1140.41|1137.91|0
1677728700000|2023-03-02 03:45:00|1140.84|1138.34|1140.84|1138.34|1140.84|1138.34|1140.62|1138.12|0
1677729000000|2023-03-02 03:50:00|1140.83|1138.33|1141.05|1138.55|1141.06|1138.56|1140.83|1138.33|0
1677729300000|2023-03-02 03:55:00|1140.84|1138.34|1140.84|1138.34|1140.94|1138.44|1140.84|1138.34|0
1677729600000|2023-03-02 04:00:00|1140.95|1138.45|1140.84|1138.34|1141.05|1138.55|1140.84|1138.34|0
1677729900000|2023-03-02 04:05:00|1140.85|1138.35|1141.06|1138.56|1141.06|1138.56|1140.84|1138.34|0
1677730200000|2023-03-02 04:10:00|1141.05|1138.55|1140.84|1138.34|1141.06|1138.56|1140.84|1138.34|0
1677730500000|2023-03-02 04:15:00|1140.63|1138.13|1140.63|1138.13|1140.84|1138.34|1140.52|1138.02|0
1677730800000|2023-03-02 04:20:00|1140.73|1138.23|1140.63|1138.13|1140.84|1138.34|1140.62|1138.12|0
1677731100000|2023-03-02 04:25:00|1140.62|1138.12|1140.63|1138.13|1140.63|1138.13|1140.42|1137.92|0
1677731400000|2023-03-02 04:30:00|1140.62|1138.12|1140.63|1138.13|1140.63|1138.13|1140.41|1137.91|0
1677731700000|2023-03-02 04:35:00|1140.62|1138.12|1140.62|1138.12|1140.62|1138.12|1140.62|1138.12|0
1677732000000|2023-03-02 04:40:00|1140.63|1138.13|1140.63|1138.13|1140.84|1138.34|1140.63|1138.13|0
1677732300000|2023-03-02 04:45:00|1140.84|1138.34|1140.84|1138.34|1140.84|1138.34|1140.63|1138.13|0
1677733200000|2023-03-02 05:00:00|1141.05|1138.55|1140.84|1138.34|1141.05|1138.55|1140.84|1138.34|0
1677733800000|2023-03-02 05:10:00|1140.83|1138.33|1140.4|1137.9|1140.84|1138.34|1140.4|1137.9|0
1677734100000|2023-03-02 05:15:00|1140.19|1137.69|1139.98|1137.48|1140.4|1137.9|1139.98|1137.48|0
1677734400000|2023-03-02 05:20:00|1139.77|1137.27|1139.56|1137.06|1139.77|1137.27|1139.56|1137.06|0
1677734700000|2023-03-02 05:25:00|1139.77|1137.27|1139.66|1137.16|1139.77|1137.27|1139.34|1136.84|0
1677735000000|2023-03-02 05:30:00|1139.56|1137.06|1139.55|1137.05|1139.77|1137.27|1139.45|1136.95|0
1677735300000|2023-03-02 05:35:00|1139.45|1136.95|1139.34|1136.84|1139.55|1137.05|1139.34|1136.84|0
1677735600000|2023-03-02 05:40:00|1139.55|1137.05|1139.55|1137.05|1139.55|1137.05|1139.45|1136.95|0
1677735900000|2023-03-02 05:45:00|1139.45|1136.95|1139.12|1136.62|1139.55|1137.05|1139.12|1136.62|0
1677736200000|2023-03-02 05:50:00|1139.33|1136.83|1139.33|1136.83|1139.33|1136.83|1139.12|1136.62|0
1677736500000|2023-03-02 05:55:00|1139.34|1136.84|1139.34|1136.84|1139.34|1136.84|1139.33|1136.83|0
1677736800000|2023-03-02 06:00:00|1139.13|1136.63|1138.91|1136.41|1139.55|1137.05|1138.91|1136.41|0
1677737100000|2023-03-02 06:05:00|1138.7|1136.2|1138.91|1136.41|1138.91|1136.41|1138.7|1136.2|0
1677737400000|2023-03-02 06:10:00|1138.92|1136.42|1139.13|1136.63|1139.13|1136.63|1138.91|1136.41|0
1677737700000|2023-03-02 06:15:00|1139.14|1136.64|1139.14|1136.64|1139.14|1136.64|1139.13|1136.63|0
1677738000000|2023-03-02 06:20:00|1139.13|1136.63|1138.92|1136.42|1139.14|1136.64|1138.91|1136.41|0
1677738300000|2023-03-02 06:25:00|1139.13|1136.63|1139.56|1137.06|1139.56|1137.06|1139.03|1136.53|0
1677738600000|2023-03-02 06:30:00|1139.77|1137.27|1139.35|1136.85|1139.77|1137.27|1139.34|1136.84|0
1677738900000|2023-03-02 06:35:00|1139.56|1137.06|1140.14|1137.64|1140.77|1138.27|1139.56|1137.06|0
1677739200000|2023-03-02 06:40:00|1140.35|1137.85|1141.56|1139.06|1141.89|1139.39|1140.35|1137.85|0
1677739500000|2023-03-02 06:45:00|1141.57|1139.07|1141.13|1138.63|1141.78|1139.28|1140.92|1138.42|0
1677739800000|2023-03-02 06:50:00|1141.14|1138.64|1141.14|1138.64|1141.14|1138.64|1140.92|1138.42|0
1677740100000|2023-03-02 06:55:00|1140.93|1138.43|1140.87|1138.37|1141.72|1139.22|1140.72|1138.22|0
1677740400000|2023-03-02 07:00:00|1141.08|1138.58|1141.28|1138.78|1141.5|1139|1140.86|1138.36|0
1677740700000|2023-03-02 07:05:00|1141.07|1138.57|1141.29|1138.79|1141.5|1139|1141.07|1138.57|0
1677741000000|2023-03-02 07:10:00|1141.08|1138.58|1141.7|1139.2|1141.71|1139.21|1141.07|1138.57|0
1677741300000|2023-03-02 07:15:00|1141.6|1139.1|1137.07|1134.57|1144.36|1143.86|1136.64|1134.14|0
1677741600000|2023-03-02 07:20:00|1137.06|1134.56|1136.64|1134.14|1137.07|1134.57|1136.43|1133.93|0
1677741900000|2023-03-02 07:25:00|1136.65|1134.15|1138.43|1135.93|1138.64|1136.14|1136.64|1134.14|0
1677742200000|2023-03-02 07:30:00|1138.22|1135.72|1137.36|1134.86|1138.43|1135.93|1137.15|1134.65|0
1677742500000|2023-03-02 07:35:00|1137.37|1134.87|1136.95|1134.45|1137.37|1134.87|1136.73|1134.23|0
1677742800000|2023-03-02 07:40:00|1136.94|1134.44|1136.6|1134.1|1137.16|1134.66|1135.89|1133.39|0
1677743100000|2023-03-02 07:45:00|1136.59|1134.09|1137.24|1134.74|1137.45|1134.95|1136.38|1133.88|0
1677743400000|2023-03-02 07:50:00|1137.45|1134.95|1137.24|1134.74|1137.45|1134.95|1136.81|1134.31|0
1677743700000|2023-03-02 07:55:00|1137.13|1134.63|1136.61|1134.11|1137.24|1134.74|1136.39|1133.89|0
1677744000000|2023-03-02 08:00:00|1136.71|1134.21|1145.06|1144.56|1145.85|1144.56|1135.12|1132.62|0
1677744300000|2023-03-02 08:05:00|1144.96|1144.46|1143.31|1142.81|1145.36|1144.86|1142.96|1142.46|0
1677744600000|2023-03-02 08:10:00|1143.21|1142.71|1144.41|1143.91|1145.96|1145.46|1142.86|1142.36|14
1677744900000|2023-03-02 08:15:00|1144.51|1144.01|1144.51|1144.01|1145.81|1145.31|1144.31|1143.81|3
1677745200000|2023-03-02 08:20:00|1144.56|1144.06|1142.46|1141.96|1144.66|1144.16|1142.41|1141.91|0
1677745500000|2023-03-02 08:25:00|1142.41|1141.91|1142.61|1142.11|1143.46|1142.96|1142.31|1141.81|0
1677745800000|2023-03-02 08:30:00|1142.51|1142.01|1141.61|1141.11|1142.51|1142.01|1141.31|1140.81|0
1677746100000|2023-03-02 08:35:00|1141.66|1141.16|1142.56|1142.06|1142.61|1142.11|1141.51|1141.01|0
1677746400000|2023-03-02 08:40:00|1142.51|1142.01|1143.71|1143.21|1143.71|1143.21|1142.51|1142.01|0
1677746700000|2023-03-02 08:45:00|1143.76|1143.26|1144.01|1143.51|1144.46|1143.96|1143.31|1142.81|0
1677747000000|2023-03-02 08:50:00|1144.28|1143.78|1145.73|1145.23|1145.93|1145.43|1144.28|1143.78|0
1677747300000|2023-03-02 08:55:00|1145.78|1145.28|1147.53|1147.03|1147.73|1147.23|1145.78|1145.28|0
1677747600000|2023-03-02 09:00:00|1147.58|1147.08|1147.88|1147.38|1147.88|1147.38|1146.68|1146.18|0
1677747900000|2023-03-02 09:05:00|1147.93|1147.43|1148.03|1147.53|1148.23|1147.73|1147.18|1146.68|0
1677748200000|2023-03-02 09:10:00|1147.93|1147.43|1146.78|1146.28|1148.03|1147.53|1146.68|1146.18|6
1677748500000|2023-03-02 09:15:00|1146.83|1146.33|1147.23|1146.73|1147.23|1146.73|1146.68|1146.18|0
1677748800000|2023-03-02 09:20:00|1147.28|1146.78|1147.58|1147.08|1147.78|1147.28|1147.08|1146.58|0
1677749100000|2023-03-02 09:25:00|1147.48|1146.98|1147.03|1146.53|1147.53|1147.03|1146.58|1146.08|41
1677749400000|2023-03-02 09:30:00|1146.93|1146.43|1147.93|1147.43|1148.38|1147.88|1146.68|1146.18|41
1677749700000|2023-03-02 09:35:00|1148.13|1147.63|1148.83|1148.33|1149.28|1148.78|1148.13|1147.63|3
1677750000000|2023-03-02 09:40:00|1148.88|1148.38|1148.53|1148.03|1149.03|1148.53|1148.13|1147.63|5
1677750300000|2023-03-02 09:45:00|1148.58|1148.08|1148.98|1148.48|1149.28|1148.78|1148.58|1148.08|1
1677750600000|2023-03-02 09:50:00|1148.93|1148.43|1149.78|1149.28|1149.88|1149.38|1148.38|1147.88|7
1677750900000|2023-03-02 09:55:00|1149.73|1149.23|1149.43|1148.93|1149.98|1149.48|1149.18|1148.68|5
1677751200000|2023-03-02 10:00:00|1149.38|1148.88|1149.93|1149.43|1149.93|1149.43|1148.78|1148.28|5
1677751500000|2023-03-02 10:05:00|1149.88|1149.38|1149.03|1148.53|1150.03|1149.53|1148.98|1148.48|2
1677751800000|2023-03-02 10:10:00|1149.08|1148.58|1149.53|1149.03|1150.18|1149.68|1148.78|1148.28|15
1677752100000|2023-03-02 10:15:00|1149.58|1149.08|1150.58|1150.08|1150.63|1150.13|1149.58|1149.08|2
1677752400000|2023-03-02 10:20:00|1150.53|1150.03|1151.13|1150.63|1151.18|1150.68|1150.43|1149.93|0
1677752700000|2023-03-02 10:25:00|1151.08|1150.58|1151.58|1151.08|1152.98|1152.48|1148.48|1147.98|0
1677753000000|2023-03-02 10:30:00|1151.53|1151.03|1151.58|1151.08|1151.88|1151.38|1150.43|1149.93|1
1677753300000|2023-03-02 10:35:00|1151.53|1151.03|1150.68|1150.18|1151.58|1151.08|1150.38|1149.88|0
1677753600000|2023-03-02 10:40:00|1150.63|1150.13|1151.58|1151.08|1151.58|1151.08|1150.58|1150.08|0
1677753900000|2023-03-02 10:45:00|1151.53|1151.03|1151.58|1151.08|1151.88|1151.38|1151.48|1150.98|5
1677754200000|2023-03-02 10:50:00|1151.63|1151.13|1150.93|1150.43|1152.18|1151.68|1150.93|1150.43|0
1677754500000|2023-03-02 10:55:00|1150.98|1150.48|1151.93|1151.43|1152.28|1151.78|1150.98|1150.48|0
1677754800000|2023-03-02 11:00:00|1151.98|1151.48|1152.98|1152.48|1153.03|1152.53|1151.98|1151.48|0
1677755100000|2023-03-02 11:05:00|1153.03|1152.53|1152.93|1152.43|1153.28|1152.78|1152.73|1152.23|0
1677755400000|2023-03-02 11:10:00|1152.88|1152.38|1151.68|1151.18|1152.88|1152.38|1151.28|1150.78|25
1677755700000|2023-03-02 11:15:00|1151.28|1150.78|1151.38|1150.88|1151.68|1151.18|1151.13|1150.63|28
1677756000000|2023-03-02 11:20:00|1151.43|1150.93|1152.68|1152.18|1152.68|1152.18|1151.38|1150.88|20
1677756300000|2023-03-02 11:25:00|1152.63|1152.13|1152.28|1151.78|1152.78|1152.28|1151.93|1151.43|0
1677756600000|2023-03-02 11:30:00|1152.33|1151.83|1152.18|1151.68|1152.53|1152.03|1151.63|1151.13|0
1677756900000|2023-03-02 11:35:00|1152.13|1151.63|1152.33|1151.83|1152.53|1152.03|1152.13|1151.63|0
1677757200000|2023-03-02 11:40:00|1152.28|1151.78|1151.98|1151.48|1152.28|1151.78|1151.83|1151.33|0
1677757500000|2023-03-02 11:45:00|1151.93|1151.43|1151.63|1151.13|1151.93|1151.43|1151.33|1150.83|0
1677757800000|2023-03-02 11:50:00|1151.58|1151.08|1151.83|1151.33|1151.88|1151.38|1151.48|1150.98|0
1677758100000|2023-03-02 11:55:00|1151.88|1151.38|1152.53|1152.03|1152.53|1152.03|1151.78|1151.28|2
1677758400000|2023-03-02 12:00:00|1152.58|1152.08|1153.43|1152.93|1153.53|1153.03|1152.53|1152.03|0
1677758700000|2023-03-02 12:05:00|1153.38|1152.88|1153.48|1152.98|1153.63|1153.13|1153.28|1152.78|0
1677759000000|2023-03-02 12:10:00|1153.43|1152.93|1153.28|1152.78|1153.48|1152.98|1153.23|1152.73|0
1677759300000|2023-03-02 12:15:00|1153.33|1152.83|1152.73|1152.23|1153.33|1152.83|1152.33|1151.83|0
1677759600000|2023-03-02 12:20:00|1152.68|1152.18|1152.58|1152.08|1152.88|1152.38|1152.53|1152.03|0
1677759900000|2023-03-02 12:25:00|1152.53|1152.03|1152.38|1151.88|1152.58|1152.08|1151.88|1151.38|0
1677760200000|2023-03-02 12:30:00|1152.33|1151.83|1152.53|1152.03|1152.68|1152.18|1152.23|1151.73|0
1677760500000|2023-03-02 12:35:00|1152.58|1152.08|1153.03|1152.53|1153.03|1152.53|1152.53|1152.03|0
1677760800000|2023-03-02 12:40:00|1153.12|1152.62|1153.57|1153.07|1153.57|1153.07|1153.02|1152.52|0
1677761100000|2023-03-02 12:45:00|1153.52|1153.02|1154.12|1153.62|1154.12|1153.62|1153.22|1152.72|0
1677761400000|2023-03-02 12:50:00|1154.07|1153.57|1154.07|1153.57|1154.37|1153.87|1153.97|1153.47|0
1677761700000|2023-03-02 12:55:00|1154.12|1153.62|1155.22|1154.72|1155.22|1154.72|1154.12|1153.62|0
1677762000000|2023-03-02 13:00:00|1155.27|1154.77|1155.37|1154.87|1155.67|1155.17|1155.07|1154.57|10
1677762300000|2023-03-02 13:05:00|1155.42|1154.92|1155.67|1155.17|1155.92|1155.42|1155.32|1154.82|0
1677762600000|2023-03-02 13:10:00|1155.72|1155.22|1156.02|1155.52|1156.07|1155.57|1155.62|1155.12|1
1677762900000|2023-03-02 13:15:00|1155.97|1155.47|1155.62|1155.12|1156.12|1155.62|1155.62|1155.12|0
1677763200000|2023-03-02 13:20:00|1155.52|1155.02|1154.67|1154.17|1155.57|1155.07|1154.67|1154.17|1
1677763500000|2023-03-02 13:25:00|1154.62|1154.12|1154.07|1153.57|1154.72|1154.22|1154.07|1153.57|0
1677763800000|2023-03-02 13:30:00|1154.02|1153.52|1152.47|1151.97|1154.02|1153.52|1152.47|1151.97|0
1677764100000|2023-03-02 13:35:00|1152.52|1152.02|1153.17|1152.67|1153.27|1152.77|1152.52|1152.02|0
1677764400000|2023-03-02 13:40:00|1153.22|1152.72|1154.02|1153.52|1154.07|1153.57|1153.17|1152.67|1
1677764700000|2023-03-02 13:45:00|1154.07|1153.57|1154.47|1153.97|1154.92|1154.42|1154.07|1153.57|28
1677765000000|2023-03-02 13:50:00|1154.52|1154.02|1153.97|1153.47|1154.52|1154.02|1153.67|1153.17|16
1677765300000|2023-03-02 13:55:00|1154.07|1153.57|1154.57|1154.07|1154.57|1154.07|1153.97|1153.47|4
1677765600000|2023-03-02 14:00:00|1154.67|1154.17|1155.27|1154.77|1155.47|1154.97|1154.52|1154.02|2
1677765900000|2023-03-02 14:05:00|1155.12|1154.62|1154.27|1153.77|1155.17|1154.67|1154.12|1153.62|2
1677766200000|2023-03-02 14:10:00|1154.22|1153.72|1153.47|1152.97|1154.22|1153.72|1153.27|1152.77|3
1677766500000|2023-03-02 14:15:00|1153.42|1152.92|1152.47|1151.97|1153.42|1152.92|1152.22|1151.72|2
1677766800000|2023-03-02 14:20:00|1152.42|1151.92|1153.07|1152.57|1153.17|1152.67|1152.42|1151.92|0
1677767100000|2023-03-02 14:25:00|1153.12|1152.62|1153.27|1152.77|1153.37|1152.87|1152.77|1152.27|0
1677767400000|2023-03-02 14:30:00|1153.22|1152.72|1152.77|1152.27|1153.37|1152.87|1151.77|1151.27|1
1677767700000|2023-03-02 14:35:00|1152.72|1152.22|1151.97|1151.47|1152.72|1152.22|1151.47|1150.97|0
1677768000000|2023-03-02 14:40:00|1152.02|1151.52|1151.57|1151.07|1153.17|1152.67|1151.57|1151.07|0
1677768300000|2023-03-02 14:45:00|1151.47|1150.97|1151.77|1151.27|1151.82|1151.32|1150.77|1150.27|0
1677768600000|2023-03-02 14:50:00|1151.92|1151.42|1153.62|1153.12|1153.72|1153.22|1151.87|1151.37|0
1677768900000|2023-03-02 14:55:00|1153.57|1153.07|1153.77|1153.27|1153.87|1153.37|1152.77|1152.27|0
1677769200000|2023-03-02 15:00:00|1153.82|1153.32|1154.62|1154.12|1155.02|1154.52|1153.82|1153.32|23
1677769500000|2023-03-02 15:05:00|1154.47|1153.97|1155.07|1154.57|1155.37|1154.87|1154.32|1153.82|12
1677769800000|2023-03-02 15:10:00|1154.84|1154.34|1154.64|1154.14|1155.14|1154.64|1154.14|1153.64|23
1677770100000|2023-03-02 15:15:00|1154.69|1154.19|1154.63|1152.13|1154.84|1154.34|1153.79|1152.13|32
1677770400000|2023-03-02 15:20:00|1154.84|1152.34|1154.62|1152.12|1154.85|1152.35|1153.32|1150.82|0
1677770700000|2023-03-02 15:25:00|1154.41|1151.91|1156.14|1153.64|1156.15|1153.65|1154.4|1151.9|0
1677771000000|2023-03-02 15:30:00|1156.13|1153.63|1156.36|1153.86|1156.58|1154.08|1155.7|1153.2|0
1677771300000|2023-03-02 15:35:00|1156.37|1153.87|1155.28|1152.78|1156.79|1154.29|1155.28|1152.78|0
1677771600000|2023-03-02 15:40:00|1155.49|1152.99|1154.22|1151.72|1155.49|1152.99|1154.21|1151.71|0
1677771900000|2023-03-02 15:45:00|1154.23|1151.73|1154.85|1152.35|1154.87|1152.37|1154.22|1151.72|0
1677772200000|2023-03-02 15:50:00|1154.86|1152.36|1155.95|1153.45|1155.96|1153.46|1154.86|1152.36|0
1677772500000|2023-03-02 15:55:00|1155.96|1153.46|1156.16|1153.66|1156.38|1153.88|1155.94|1153.44|0
1677772800000|2023-03-02 16:00:00|1156.27|1153.77|1156.15|1153.65|1156.61|1154.11|1155.74|1153.24|0
1677773100000|2023-03-02 16:05:00|1156.36|1153.86|1156.8|1154.3|1157.02|1154.52|1156.15|1153.65|0
1677773400000|2023-03-02 16:10:00|1156.79|1154.29|1156.57|1154.07|1157.22|1154.72|1156.56|1154.06|0
1677773700000|2023-03-02 16:15:00|1156.78|1154.28|1156.79|1154.29|1157.23|1154.73|1156.58|1154.08|0
1677774000000|2023-03-02 16:20:00|1156.58|1154.08|1156.13|1153.63|1156.79|1154.29|1156.13|1153.63|0
1677774300000|2023-03-02 16:25:00|1156.14|1153.64|1156.12|1153.62|1156.35|1153.85|1155.9|1153.4|0
1677774600000|2023-03-02 16:30:00|1156.33|1153.83|1156.76|1154.26|1157.18|1154.68|1156.12|1153.62|0
1677774900000|2023-03-02 16:35:00|1156.97|1154.47|1156.33|1153.83|1156.97|1154.47|1156.11|1153.61|0
1677775200000|2023-03-02 16:40:00|1156.34|1153.84|1155.69|1153.19|1156.55|1154.05|1155.69|1153.19|0
1677775500000|2023-03-02 16:45:00|1155.9|1153.4|1156.13|1153.63|1156.13|1153.63|1155.48|1152.98|0
1677775800000|2023-03-02 16:50:00|1156.35|1153.85|1155.9|1153.4|1156.57|1154.07|1155.9|1153.4|0
1677776100000|2023-03-02 16:55:00|1155.89|1153.39|1156.56|1154.06|1156.56|1154.06|1155.89|1153.39|0
1677776400000|2023-03-02 17:00:00|1156.78|1154.28|1156.78|1154.28|1156.78|1154.28|1156.56|1154.06|0
1677776700000|2023-03-02 17:05:00|1156.57|1154.07|1156.77|1154.27|1156.78|1154.28|1156.55|1154.05|0
1677777000000|2023-03-02 17:10:00|1156.78|1154.28|1156.55|1154.05|1156.78|1154.28|1156.34|1153.84|0
1677777300000|2023-03-02 17:15:00|1156.77|1154.27|1156.11|1153.61|1156.77|1154.27|1155.89|1153.39|0
1677777600000|2023-03-02 17:20:00|1156.1|1153.6|1156.33|1153.83|1156.54|1154.04|1156.1|1153.6|0
1677777900000|2023-03-02 17:25:00|1156.34|1153.84|1156.35|1153.85|1156.57|1154.07|1156.33|1153.83|0
1677778200000|2023-03-02 17:30:00|1156.56|1154.06|1157.43|1154.93|1157.44|1154.94|1156.35|1153.85|0
1677778500000|2023-03-02 17:35:00|1157.22|1154.72|1156.78|1154.28|1157.43|1154.93|1156.57|1154.07|0
1677778800000|2023-03-02 17:40:00|1156.57|1154.07|1156.56|1154.06|1156.78|1154.28|1156.35|1153.85|0
1677779100000|2023-03-02 17:45:00|1156.57|1154.07|1156.35|1153.85|1156.57|1154.07|1156.34|1153.84|0
1677779400000|2023-03-02 17:50:00|1156.34|1153.84|1157.21|1154.71|1157.43|1154.93|1156.34|1153.84|0
1677779700000|2023-03-02 17:55:00|1157.22|1154.72|1157.43|1154.93|1157.44|1154.94|1156.99|1154.49|0
1677780000000|2023-03-02 18:00:00|1157.44|1154.94|1157.43|1154.93|1157.65|1155.15|1157.22|1154.72|0
1677780300000|2023-03-02 18:05:00|1157.32|1154.82|1157.21|1154.71|1157.32|1154.82|1156.99|1154.49|0
1677780600000|2023-03-02 18:10:00|1157|1154.5|1157.22|1154.72|1157.22|1154.72|1157|1154.5|0
1677780900000|2023-03-02 18:15:00|1157|1154.5|1157.22|1154.72|1157.43|1154.93|1156.99|1154.49|0
1677781200000|2023-03-02 18:20:00|1157.32|1154.82|1156.99|1154.49|1157.43|1154.93|1156.99|1154.49|0
1677781500000|2023-03-02 18:25:00|1157|1154.5|1156.99|1154.49|1157.21|1154.71|1156.78|1154.28|0
1677781800000|2023-03-02 18:30:00|1157.1|1154.6|1157.21|1154.71|1157.21|1154.71|1156.99|1154.49|0
1677782100000|2023-03-02 18:35:00|1157.23|1154.73|1158.54|1156.04|1159.64|1157.14|1157.23|1154.73|0
1677782400000|2023-03-02 18:40:00|1158.75|1156.25|1158.31|1155.81|1158.98|1156.48|1158.09|1155.59|0
1677782700000|2023-03-02 18:45:00|1158.3|1155.8|1158.54|1156.04|1158.75|1156.25|1158.09|1155.59|0
1677783000000|2023-03-02 18:50:00|1158.53|1156.03|1159.62|1157.12|1159.62|1157.12|1158.53|1156.03|0
1677783300000|2023-03-02 18:55:00|1159.61|1157.11|1160.29|1157.79|1160.5|1158|1159.61|1157.11|0
1677783600000|2023-03-02 19:00:00|1160.3|1157.8|1160.54|1158.04|1160.98|1158.48|1160.3|1157.8|0
1677783900000|2023-03-02 19:05:00|1160.53|1158.03|1160.32|1157.82|1160.55|1158.05|1160.1|1157.6|0
1677784200000|2023-03-02 19:10:00|1160.54|1158.04|1159.66|1157.16|1160.54|1158.04|1159.66|1157.16|0
1677784500000|2023-03-02 19:15:00|1159.87|1157.37|1160.1|1157.6|1160.1|1157.6|1159.44|1156.94|0
1677784800000|2023-03-02 19:20:00|1160.11|1157.61|1160.21|1157.71|1160.32|1157.82|1159.88|1157.38|0
1677785100000|2023-03-02 19:25:00|1160.11|1157.61|1160.77|1158.27|1160.78|1158.28|1160.1|1157.6|0
1677785400000|2023-03-02 19:30:00|1160.98|1158.48|1160.76|1158.26|1160.99|1158.49|1160.55|1158.05|0
1677785700000|2023-03-02 19:35:00|1160.55|1158.05|1160.32|1157.82|1160.55|1158.05|1160.09|1157.59|0
1677786000000|2023-03-02 19:40:00|1160.33|1157.83|1160.54|1158.04|1160.76|1158.26|1160.32|1157.82|0
1677786300000|2023-03-02 19:45:00|1160.53|1158.03|1160.75|1158.25|1160.75|1158.25|1160.32|1157.82|0
1677786600000|2023-03-02 19:50:00|1160.76|1158.26|1160.32|1157.82|1160.76|1158.26|1160.11|1157.61|0
1677786900000|2023-03-02 19:55:00|1160.11|1157.61|1160.55|1158.05|1160.77|1158.27|1160.11|1157.61|0
1677787200000|2023-03-02 20:00:00|1160.76|1158.26|1160.53|1158.03|1161.21|1158.71|1160.11|1157.61|0
1677787500000|2023-03-02 20:05:00|1160.32|1157.82|1160.54|1158.04|1160.55|1158.05|1160.1|1157.6|0
1677787800000|2023-03-02 20:10:00|1160.55|1158.05|1160.57|1158.07|1160.99|1158.49|1160.54|1158.04|0
1677788100000|2023-03-02 20:15:00|1160.56|1158.06|1160.56|1158.06|1161.23|1158.73|1160.56|1158.06|0
1677788400000|2023-03-02 20:20:00|1160.55|1158.05|1161|1158.5|1161.22|1158.72|1160.55|1158.05|0
1677788700000|2023-03-02 20:25:00|1161.22|1158.72|1161.01|1158.51|1161.45|1158.95|1161|1158.5|0
1677789000000|2023-03-02 20:30:00|1161.23|1158.73|1161.68|1159.18|1161.68|1159.18|1161.02|1158.52|0
1677789300000|2023-03-02 20:35:00|1161.57|1159.07|1161.92|1159.42|1162.15|1159.65|1161.46|1158.96|0
1677789600000|2023-03-02 20:40:00|1161.93|1159.43|1161.48|1158.98|1161.93|1159.43|1161.48|1158.98|0
1677789900000|2023-03-02 20:45:00|1161.47|1158.97|1162.12|1159.62|1162.12|1159.62|1161.26|1158.76|0
1677790200000|2023-03-02 20:50:00|1162.11|1159.61|1161.86|1159.36|1162.11|1159.61|1161.22|1158.72|0
1677790500000|2023-03-02 20:55:00|1161.87|1159.37|1161.88|1159.38|1162.31|1159.81|1161.65|1159.15|0
1677790800000|2023-03-02 21:00:00|1162.28|1159.78|1162.37|1159.87|1162.63|1160.13|1162.09|1159.59|0
1677791100000|2023-03-02 21:05:00|1162.32|1159.82|1162.37|1159.87|1162.41|1159.91|1162.13|1159.63|0
1677791400000|2023-03-02 21:10:00|1162.32|1159.82|1162.13|1159.63|1162.32|1159.82|1161.82|1159.32|0
1677791700000|2023-03-02 21:15:00|1162.17|1159.67|1161.93|1159.43|1162.22|1159.72|1161.93|1159.43|0
1677792000000|2023-03-02 21:20:00|1161.87|1159.37|1161.58|1159.08|1161.87|1159.37|1161.58|1159.08|0
1677792300000|2023-03-02 21:25:00|1161.59|1159.09|1161.87|1159.37|1161.87|1159.37|1161.59|1159.09|0
1677792600000|2023-03-02 21:30:00|1161.93|1159.43|1161.78|1159.28|1161.98|1159.48|1161.58|1159.08|0
1677792900000|2023-03-02 21:35:00|1161.74|1159.24|1161.63|1159.13|1161.78|1159.28|1161.54|1159.04|0
1677793200000|2023-03-02 21:40:00|1161.65|1159.15|1161.87|1159.37|1161.87|1159.37|1161.65|1159.15|0
1677793500000|2023-03-02 21:45:00|1161.86|1159.36|1162.17|1159.67|1162.17|1159.67|1161.78|1159.28|0
1677793800000|2023-03-02 21:50:00|1162.22|1159.72|1161.98|1159.48|1162.22|1159.72|1161.93|1159.43|0
1677794100000|2023-03-02 21:55:00|1161.97|1159.47|1161.67|1159.17|1162.08|1159.58|1161.67|1159.17|0
1677794400000|2023-03-02 22:00:00|1161.69|1159.19|1161.56|1159.06|1161.74|1159.24|1161.52|1159.02|0
1677794700000|2023-03-02 22:05:00|1161.54|1159.04|1161.71|1159.21|1161.74|1159.24|1161.54|1159.04|0
1677795000000|2023-03-02 22:10:00|1161.69|1159.19|1161.69|1159.19|1161.8|1159.3|1161.65|1159.15|0
1677795300000|2023-03-02 22:15:00|1161.67|1159.17|1161.71|1159.21|1161.74|1159.24|1161.65|1159.15|0
1677795600000|2023-03-02 22:20:00|1161.69|1159.19|1161.71|1159.21|1161.71|1159.21|1161.67|1159.17|0
1677795900000|2023-03-02 22:25:00|1161.69|1159.19|1161.71|1159.21|1161.76|1159.26|1161.63|1159.13|0
1677796200000|2023-03-02 22:30:00|1161.69|1159.19|1161.63|1159.13|1161.71|1159.21|1161.61|1159.11|0
1677796500000|2023-03-02 22:35:00|1161.65|1159.15|1161.69|1159.19|1161.71|1159.21|1161.65|1159.15|0
1677797100000|2023-03-02 22:45:00|1161.76|1159.26|1161.82|1159.32|1161.84|1159.34|1161.76|1159.26|0
1677797400000|2023-03-02 22:50:00|1161.84|1159.34|1161.78|1159.28|1161.84|1159.34|1161.71|1159.21|0
1677797700000|2023-03-02 22:55:00|1161.76|1159.26|1161.74|1159.24|1161.8|1159.3|1161.74|1159.24|0
1677798000000|2023-03-02 23:00:00|1161.76|1159.26|1161.47|1158.97|1161.76|1159.26|1161.39|1158.89|0
1677798300000|2023-03-02 23:05:00|1161.5|1159|1161.13|1158.63|1161.63|1159.13|1161.13|1158.63|0
1677798600000|2023-03-02 23:10:00|1161.19|1158.69|1161.13|1158.63|1161.39|1158.89|1161.08|1158.58|0
1677798900000|2023-03-02 23:15:00|1161.19|1158.69|1161.23|1158.73|1161.28|1158.78|1161.13|1158.63|0
1677799200000|2023-03-02 23:20:00|1161.24|1158.74|1161.19|1158.69|1161.28|1158.78|1161.13|1158.63|0
1677799500000|2023-03-02 23:25:00|1161.13|1158.63|1161.19|1158.69|1161.28|1158.78|1161.04|1158.54|0
1677799800000|2023-03-02 23:30:00|1161.13|1158.63|1160.93|1158.43|1161.23|1158.73|1160.88|1158.38|0
1677800100000|2023-03-02 23:35:00|1160.91|1158.41|1160.93|1158.43|1160.93|1158.43|1160.88|1158.38|0
1677800400000|2023-03-02 23:40:00|1160.91|1158.41|1160.88|1158.38|1160.93|1158.43|1160.73|1158.23|0
1677800700000|2023-03-02 23:45:00|1160.89|1158.39|1160.73|1158.23|1160.93|1158.43|1160.69|1158.19|0
1677801000000|2023-03-02 23:50:00|1160.69|1158.19|1161.08|1158.58|1161.13|1158.63|1160.69|1158.19|0
1677801300000|2023-03-02 23:55:00|1161.04|1158.54|1160.93|1158.43|1161.13|1158.63|1160.88|1158.38|0
1677801600000|2023-03-03 00:00:00|1160.88|1158.38|1160.73|1158.23|1161.08|1158.58|1160.73|1158.23|0
1677801900000|2023-03-03 00:05:00|1160.69|1158.19|1160.78|1158.28|1160.84|1158.34|1160.69|1158.19|0
1677802200000|2023-03-03 00:10:00|1160.84|1158.34|1161.34|1158.84|1161.34|1158.84|1160.84|1158.34|0
1677802500000|2023-03-03 00:15:00|1161.4|1158.9|1161.43|1158.93|1161.43|1158.93|1160.78|1158.28|0
1677802800000|2023-03-03 00:20:00|1161.64|1159.14|1161.64|1159.14|1161.64|1159.14|1161.43|1158.93|0
1677803100000|2023-03-03 00:25:00|1161.53|1159.03|1160.56|1158.06|1161.53|1159.03|1160.45|1157.95|0
1677803400000|2023-03-03 00:30:00|1160.55|1158.05|1160.56|1158.06|1160.77|1158.27|1160.55|1158.05|0
1677803700000|2023-03-03 00:35:00|1160.77|1158.27|1160.35|1157.85|1160.99|1158.49|1160.35|1157.85|0
1677804000000|2023-03-03 00:40:00|1160.56|1158.06|1160.56|1158.06|1160.56|1158.06|1160.13|1157.63|0
1677804300000|2023-03-03 00:45:00|1160.67|1158.17|1160.99|1158.49|1160.99|1158.49|1160.67|1158.17|0
1677804600000|2023-03-03 00:50:00|1160.78|1158.28|1161.2|1158.7|1161.2|1158.7|1160.77|1158.27|0
1677804900000|2023-03-03 00:55:00|1161.31|1158.81|1161.42|1158.92|1161.63|1159.13|1161.31|1158.81|0
1677805200000|2023-03-03 01:00:00|1161.63|1159.13|1161.21|1158.71|1161.64|1159.14|1161.21|1158.71|0
1677805500000|2023-03-03 01:05:00|1161.42|1158.92|1161.43|1158.93|1161.43|1158.93|1161.42|1158.92|0
1677805800000|2023-03-03 01:10:00|1161.64|1159.14|1162.07|1159.57|1162.71|1160.21|1161.64|1159.14|0
1677806100000|2023-03-03 01:15:00|1162.28|1159.78|1162.28|1159.78|1162.28|1159.78|1162.06|1159.56|0
1677806400000|2023-03-03 01:20:00|1162.27|1159.77|1162.07|1159.57|1162.27|1159.77|1161.85|1159.35|0
1677806700000|2023-03-03 01:25:00|1162.06|1159.56|1161.85|1159.35|1162.06|1159.56|1161.63|1159.13|0
1677807000000|2023-03-03 01:30:00|1161.84|1159.34|1161.2|1158.7|1162.06|1159.56|1161.19|1158.69|0
1677807300000|2023-03-03 01:35:00|1161.19|1158.69|1161.19|1158.69|1161.2|1158.7|1160.98|1158.48|0
1677807600000|2023-03-03 01:40:00|1161.2|1158.7|1161.62|1159.12|1161.62|1159.12|1161.19|1158.69|0
1677807900000|2023-03-03 01:45:00|1161.41|1158.91|1160.55|1158.05|1161.41|1158.91|1160.54|1158.04|0
1677808200000|2023-03-03 01:50:00|1160.54|1158.04|1160.76|1158.26|1160.76|1158.26|1160.33|1157.83|0
1677808500000|2023-03-03 01:55:00|1160.55|1158.05|1160.55|1158.05|1160.97|1158.47|1160.54|1158.04|0
1677808800000|2023-03-03 02:00:00|1160.54|1158.04|1160.76|1158.26|1160.97|1158.47|1160.54|1158.04|0
1677809100000|2023-03-03 02:05:00|1160.87|1158.37|1160.97|1158.47|1160.98|1158.48|1160.87|1158.37|0
1677809400000|2023-03-03 02:10:00|1160.98|1158.48|1160.54|1158.04|1160.98|1158.48|1160.54|1158.04|0
1677809700000|2023-03-03 02:15:00|1160.65|1158.15|1161.08|1158.58|1161.19|1158.69|1160.65|1158.15|0
1677810000000|2023-03-03 02:20:00|1160.98|1158.48|1160.55|1158.05|1160.98|1158.48|1160.54|1158.04|0
1677810300000|2023-03-03 02:25:00|1160.76|1158.26|1160.76|1158.26|1160.76|1158.26|1160.54|1158.04|0
1677810600000|2023-03-03 02:30:00|1160.55|1158.05|1160.76|1158.26|1160.76|1158.26|1160.55|1158.05|0
1677810900000|2023-03-03 02:35:00|1160.55|1158.05|1160.76|1158.26|1160.76|1158.26|1160.55|1158.05|0
1677811200000|2023-03-03 02:40:00|1160.55|1158.05|1160.33|1157.83|1160.76|1158.26|1160.33|1157.83|0
1677811500000|2023-03-03 02:45:00|1160.54|1158.04|1160.33|1157.83|1160.54|1158.04|1160.33|1157.83|0
1677811800000|2023-03-03 02:50:00|1160.34|1157.84|1160.34|1157.84|1160.34|1157.84|1160.33|1157.83|0
1677812100000|2023-03-03 02:55:00|1160.33|1157.83|1160.33|1157.83|1160.55|1158.05|1160.33|1157.83|0
1677812400000|2023-03-03 03:00:00|1160.12|1157.62|1160.12|1157.62|1160.12|1157.62|1160.12|1157.62|0
1677813000000|2023-03-03 03:10:00|1160.33|1157.83|1160.76|1158.26|1160.77|1158.27|1160.33|1157.83|0
1677813300000|2023-03-03 03:15:00|1160.77|1158.27|1160.98|1158.48|1160.98|1158.48|1160.76|1158.26|0
1677813600000|2023-03-03 03:20:00|1161.19|1158.69|1161.19|1158.69|1161.19|1158.69|1161.19|1158.69|0
1677814200000|2023-03-03 03:30:00|1161.2|1158.7|1160.98|1158.48|1161.2|1158.7|1160.76|1158.26|0
1677814500000|2023-03-03 03:35:00|1160.77|1158.27|1161.19|1158.69|1161.19|1158.69|1160.76|1158.26|0
1677814800000|2023-03-03 03:40:00|1161.2|1158.7|1161.2|1158.7|1161.41|1158.91|1161.19|1158.69|0
1677815100000|2023-03-03 03:45:00|1161.19|1158.69|1161.19|1158.69|1161.41|1158.91|1161.19|1158.69|0
1677815400000|2023-03-03 03:50:00|1160.98|1158.48|1160.98|1158.48|1160.98|1158.48|1160.98|1158.48|0
1677815700000|2023-03-03 03:55:00|1160.97|1158.47|1160.98|1158.48|1160.98|1158.48|1160.97|1158.47|0
1677816000000|2023-03-03 04:00:00|1161.19|1158.69|1160.98|1158.48|1161.19|1158.69|1160.98|1158.48|0
1677816600000|2023-03-03 04:10:00|1161.19|1158.69|1160.98|1158.48|1161.19|1158.69|1160.98|1158.48|0
1677816900000|2023-03-03 04:15:00|1160.87|1158.37|1160.77|1158.27|1160.98|1158.48|1160.77|1158.27|0
1677817200000|2023-03-03 04:20:00|1160.87|1158.37|1160.98|1158.48|1160.98|1158.48|1160.77|1158.27|0
1677817800000|2023-03-03 04:30:00|1160.77|1158.27|1160.55|1158.05|1160.77|1158.27|1160.55|1158.05|0
1677818100000|2023-03-03 04:35:00|1160.76|1158.26|1160.55|1158.05|1160.77|1158.27|1160.55|1158.05|0
1677818400000|2023-03-03 04:40:00|1160.76|1158.26|1160.77|1158.27|1160.98|1158.48|1160.76|1158.26|0
1677818700000|2023-03-03 04:45:00|1160.98|1158.48|1161.19|1158.69|1161.19|1158.69|1160.98|1158.48|0
1677819000000|2023-03-03 04:50:00|1160.98|1158.48|1160.98|1158.48|1161.19|1158.69|1160.98|1158.48|0
1677819300000|2023-03-03 04:55:00|1160.99|1158.49|1161.19|1158.69|1161.2|1158.7|1160.98|1158.48|0
1677819600000|2023-03-03 05:00:00|1161.41|1158.91|1161.41|1158.91|1161.41|1158.91|1161.19|1158.69|0
1677820500000|2023-03-03 05:15:00|1161.42|1158.92|1161.41|1158.91|1161.63|1159.13|1161.41|1158.91|0
1677820800000|2023-03-03 05:20:00|1161.62|1159.12|1161.42|1158.92|1161.63|1159.13|1161.41|1158.91|0
1677821100000|2023-03-03 05:25:00|1161.63|1159.13|1161.63|1159.13|1161.63|1159.13|1161.42|1158.92|0
1677821400000|2023-03-03 05:30:00|1161.53|1159.03|1161.42|1158.92|1161.63|1159.13|1161.42|1158.92|0
1677821700000|2023-03-03 05:35:00|1161.41|1158.91|1161.63|1159.13|1161.63|1159.13|1161.2|1158.7|0
1677822300000|2023-03-03 05:45:00|1161.84|1159.34|1161.84|1159.34|1161.84|1159.34|1161.63|1159.13|0
1677822600000|2023-03-03 05:50:00|1161.63|1159.13|1161.63|1159.13|1161.84|1159.34|1161.63|1159.13|0
1677822900000|2023-03-03 05:55:00|1161.42|1158.92|1161.63|1159.13|1161.84|1159.34|1161.41|1158.91|0
1677823200000|2023-03-03 06:00:00|1161.62|1159.12|1161.84|1159.34|1161.84|1159.34|1161.41|1158.91|0
1677823500000|2023-03-03 06:05:00|1161.63|1159.13|1161.42|1158.92|1161.85|1159.35|1161.42|1158.92|0
1677823800000|2023-03-03 06:10:00|1161.2|1158.7|1161.2|1158.7|1161.42|1158.92|1161.2|1158.7|0
1677824100000|2023-03-03 06:15:00|1161.31|1158.81|1161.2|1158.7|1161.41|1158.91|1161.2|1158.7|0
1677824400000|2023-03-03 06:20:00|1161.41|1158.91|1161.42|1158.92|1161.42|1158.92|1161.41|1158.91|0
1677824700000|2023-03-03 06:25:00|1161.43|1158.93|1161.43|1158.93|1161.43|1158.93|1161.42|1158.92|0
1677825000000|2023-03-03 06:30:00|1161.42|1158.92|1161.64|1159.14|1161.64|1159.14|1161.21|1158.71|0
1677825300000|2023-03-03 06:35:00|1161.53|1159.03|1161.64|1159.14|1161.64|1159.14|1161.42|1158.92|0
1677825600000|2023-03-03 06:40:00|1161.43|1158.93|1161.64|1159.14|1161.64|1159.14|1161.42|1158.92|0
1677825900000|2023-03-03 06:45:00|1161.43|1158.93|1161|1158.5|1161.64|1159.14|1161|1158.5|0
1677826200000|2023-03-03 06:50:00|1161.11|1158.61|1161.22|1158.72|1161.22|1158.72|1161|1158.5|0
1677826500000|2023-03-03 06:55:00|1161.23|1158.73|1161.44|1158.94|1161.44|1158.94|1161.23|1158.73|0
1677826800000|2023-03-03 07:00:00|1161.43|1158.93|1160.35|1157.85|1161.43|1158.93|1160.14|1157.64|0
1677827100000|2023-03-03 07:05:00|1160.14|1157.64|1159.71|1157.21|1160.35|1157.85|1159.71|1157.21|0
1677827400000|2023-03-03 07:10:00|1159.92|1157.42|1159.71|1157.21|1160.14|1157.64|1159.71|1157.21|0
1677827700000|2023-03-03 07:15:00|1159.82|1157.32|1160.14|1157.64|1160.14|1157.64|1159.71|1157.21|0
1677828000000|2023-03-03 07:20:00|1160.35|1157.85|1160.35|1157.85|1160.78|1158.28|1160.14|1157.64|0
1677828300000|2023-03-03 07:25:00|1160.56|1158.06|1160.99|1158.49|1160.99|1158.49|1160.56|1158.06|0
1677828600000|2023-03-03 07:30:00|1160.78|1158.28|1160.78|1158.28|1160.99|1158.49|1160.67|1158.17|0
1677828900000|2023-03-03 07:35:00|1160.57|1158.07|1160.56|1158.06|1160.77|1158.27|1160.35|1157.85|0
1677829200000|2023-03-03 07:40:00|1160.55|1158.05|1160.56|1158.06|1160.77|1158.27|1160.55|1158.05|0
1677829500000|2023-03-03 07:45:00|1160.45|1157.95|1160.55|1158.05|1160.56|1158.06|1160.34|1157.84|0
1677829800000|2023-03-03 07:50:00|1160.45|1157.95|1160.77|1158.27|1160.77|1158.27|1160.33|1157.83|0
1677830100000|2023-03-03 07:55:00|1160.56|1158.06|1160.13|1157.63|1160.56|1158.06|1160.13|1157.63|0
1677830400000|2023-03-03 08:00:00|1160.34|1157.84|1163.34|1160.84|1163.76|1161.26|1160.34|1157.84|3
1677830700000|2023-03-03 08:05:00|1163.55|1161.05|1158.79|1158.29|1163.77|1161.27|1157.69|1157.19|0
1677831000000|2023-03-03 08:10:00|1158.69|1158.19|1159.99|1159.49|1160.29|1159.79|1158.59|1158.09|0
1677831300000|2023-03-03 08:15:00|1159.94|1159.44|1160.79|1160.29|1161.29|1160.79|1159.84|1159.34|0
1677831600000|2023-03-03 08:20:00|1160.84|1160.34|1161.44|1160.94|1161.44|1160.94|1160.34|1159.84|0
1677831900000|2023-03-03 08:25:00|1161.49|1160.99|1160.29|1159.79|1161.49|1160.99|1159.99|1159.49|0
1677832200000|2023-03-03 08:30:00|1160.34|1159.84|1160.19|1159.69|1160.59|1160.09|1159.84|1159.34|0
1677832500000|2023-03-03 08:35:00|1160.09|1159.59|1159.59|1159.09|1160.49|1159.99|1159.09|1158.59|0
1677832800000|2023-03-03 08:40:00|1159.44|1158.94|1159.09|1158.59|1159.84|1159.34|1159.09|1158.59|0
1677833100000|2023-03-03 08:45:00|1159.19|1158.69|1159.79|1159.29|1159.79|1159.29|1158.94|1158.44|0
1677833400000|2023-03-03 08:50:00|1159.97|1159.47|1159.77|1159.27|1160.52|1160.02|1159.62|1159.12|0
1677833700000|2023-03-03 08:55:00|1159.87|1159.37|1160.02|1159.52|1160.47|1159.97|1159.77|1159.27|0
1677834000000|2023-03-03 09:00:00|1160.12|1159.62|1159.37|1158.87|1160.37|1159.87|1159.32|1158.82|10
1677834300000|2023-03-03 09:05:00|1159.32|1158.82|1158.72|1158.22|1159.42|1158.92|1158.32|1157.82|23
1677834600000|2023-03-03 09:10:00|1158.77|1158.27|1159.77|1159.27|1159.82|1159.32|1158.77|1158.27|0
1677834900000|2023-03-03 09:15:00|1159.72|1159.22|1158.82|1158.32|1159.87|1159.37|1158.42|1157.92|55
1677835200000|2023-03-03 09:20:00|1158.77|1158.27|1159.62|1159.12|1159.67|1159.17|1158.67|1158.17|12
1677835500000|2023-03-03 09:25:00|1159.67|1159.17|1158.67|1158.17|1159.77|1159.27|1158.07|1157.57|35
1677835800000|2023-03-03 09:30:00|1158.72|1158.22|1159.07|1158.57|1159.07|1158.57|1158.52|1158.02|7
1677836100000|2023-03-03 09:35:00|1159.12|1158.62|1159.32|1158.82|1159.32|1158.82|1158.57|1158.07|30
1677836400000|2023-03-03 09:40:00|1159.27|1158.77|1159.22|1158.72|1159.32|1158.82|1158.87|1158.37|0
1677836700000|2023-03-03 09:45:00|1159.17|1158.67|1157.97|1157.47|1159.22|1158.72|1157.92|1157.42|0
1677837000000|2023-03-03 09:50:00|1157.92|1157.42|1157.92|1157.42|1158.32|1157.82|1157.67|1157.17|0
1677837300000|2023-03-03 09:55:00|1158.02|1157.52|1157.82|1157.32|1158.42|1157.92|1157.72|1157.22|0
1677837600000|2023-03-03 10:00:00|1157.87|1157.37|1157.87|1157.37|1158.02|1157.52|1157.72|1157.22|0
1677837900000|2023-03-03 10:05:00|1157.82|1157.32|1157.77|1157.27|1157.87|1157.37|1157.52|1157.02|0
1677838200000|2023-03-03 10:10:00|1157.82|1157.32|1157.62|1157.12|1158.02|1157.52|1157.52|1157.02|0
1677838500000|2023-03-03 10:15:00|1157.57|1157.07|1157.97|1157.47|1158.02|1157.52|1157.47|1156.97|0
1677838800000|2023-03-03 10:20:00|1157.92|1157.42|1158.47|1157.97|1158.52|1158.02|1157.92|1157.42|0
1677839100000|2023-03-03 10:25:00|1158.42|1157.92|1158.62|1158.12|1158.72|1158.22|1158.17|1157.67|0
1677839400000|2023-03-03 10:30:00|1158.52|1158.02|1159.17|1158.67|1159.17|1158.67|1158.52|1158.02|0
1677839700000|2023-03-03 10:35:00|1159.22|1158.72|1159.62|1159.12|1159.82|1159.32|1159.22|1158.72|0
1677840000000|2023-03-03 10:40:00|1159.67|1159.17|1160.47|1159.97|1160.52|1160.02|1159.67|1159.17|1
1677840300000|2023-03-03 10:45:00|1160.37|1159.87|1160.57|1160.07|1160.92|1160.42|1160.17|1159.67|12
1677840600000|2023-03-03 10:50:00|1160.52|1160.02|1160.77|1160.27|1160.82|1160.32|1160.37|1159.87|0
1677840900000|2023-03-03 10:55:00|1160.82|1160.32|1160.62|1160.12|1160.92|1160.42|1160.62|1160.12|3
1677841200000|2023-03-03 11:00:00|1160.67|1160.17|1160.07|1159.57|1160.72|1160.22|1159.87|1159.37|0
1677841500000|2023-03-03 11:05:00|1160.02|1159.52|1160.72|1160.22|1160.82|1160.32|1159.97|1159.47|0
1677841800000|2023-03-03 11:10:00|1160.67|1160.17|1160.37|1159.87|1160.72|1160.22|1160.17|1159.67|0
1677842100000|2023-03-03 11:15:00|1160.32|1159.82|1160.77|1160.27|1160.82|1160.32|1160.32|1159.82|0
1677842400000|2023-03-03 11:20:00|1160.82|1160.32|1161.27|1160.77|1161.47|1160.97|1160.77|1160.27|28
1677842700000|2023-03-03 11:25:00|1161.22|1160.72|1160.82|1160.32|1161.32|1160.82|1160.82|1160.32|0
1677843000000|2023-03-03 11:30:00|1160.87|1160.37|1160.57|1160.07|1161.07|1160.57|1160.57|1160.07|0
1677843300000|2023-03-03 11:35:00|1160.47|1159.97|1160.17|1159.67|1160.47|1159.97|1160.12|1159.62|0
1677843600000|2023-03-03 11:40:00|1160.12|1159.62|1159.82|1159.32|1160.27|1159.77|1159.82|1159.32|0
1677843900000|2023-03-03 11:45:00|1159.72|1159.22|1159.17|1158.67|1159.72|1159.22|1159.12|1158.62|0
1677844200000|2023-03-03 11:50:00|1159.12|1158.62|1159.02|1158.52|1159.22|1158.72|1158.82|1158.32|0
1677844500000|2023-03-03 11:55:00|1158.97|1158.47|1159.02|1158.52|1159.17|1158.67|1158.92|1158.42|0
1677844800000|2023-03-03 12:00:00|1158.97|1158.47|1158.82|1158.32|1159.02|1158.52|1158.62|1158.12|0
1677845100000|2023-03-03 12:05:00|1158.87|1158.37|1158.87|1158.37|1158.97|1158.47|1158.82|1158.32|0
1677845400000|2023-03-03 12:10:00|1158.82|1158.32|1158.52|1158.02|1158.97|1158.47|1158.47|1157.97|0
1677845700000|2023-03-03 12:15:00|1158.47|1157.97|1158.47|1157.97|1158.52|1158.02|1158.37|1157.87|0
1677846000000|2023-03-03 12:20:00|1158.42|1157.92|1158.62|1158.12|1158.62|1158.12|1158.42|1157.92|0
1677846300000|2023-03-03 12:25:00|1158.57|1158.07|1158.32|1157.82|1158.67|1158.17|1158.32|1157.82|0
1677846600000|2023-03-03 12:30:00|1158.27|1157.77|1158.37|1157.87|1158.42|1157.92|1158.22|1157.72|0
1677846900000|2023-03-03 12:35:00|1158.32|1157.82|1157.77|1157.27|1158.37|1157.87|1157.77|1157.27|0
1677847200000|2023-03-03 12:40:00|1158.04|1157.54|1158.34|1157.84|1158.34|1157.84|1157.99|1157.49|0
1677847500000|2023-03-03 12:45:00|1158.29|1157.79|1157.84|1157.34|1158.34|1157.84|1157.84|1157.34|0
1677847800000|2023-03-03 12:50:00|1157.74|1157.24|1156.74|1156.24|1157.74|1157.24|1156.69|1156.19|0
1677848100000|2023-03-03 12:55:00|1156.69|1156.19|1156.84|1156.34|1156.84|1156.34|1156.29|1155.79|12
1677848400000|2023-03-03 13:00:00|1156.79|1156.29|1156.99|1156.49|1157.09|1156.59|1156.79|1156.29|0
1677848700000|2023-03-03 13:05:00|1156.94|1156.44|1157.29|1156.79|1157.34|1156.84|1156.94|1156.44|0
1677849000000|2023-03-03 13:10:00|1157.24|1156.74|1156.24|1155.74|1157.24|1156.74|1156.14|1155.64|0
1677849300000|2023-03-03 13:15:00|1156.29|1155.79|1156.09|1155.59|1156.29|1155.79|1155.89|1155.39|0
1677849600000|2023-03-03 13:20:00|1156.19|1155.69|1156.29|1155.79|1156.29|1155.79|1155.94|1155.44|0
1677849900000|2023-03-03 13:25:00|1156.34|1155.84|1156.24|1155.74|1156.44|1155.94|1156.14|1155.64|0
1677850200000|2023-03-03 13:30:00|1156.19|1155.69|1156.09|1155.59|1156.19|1155.69|1155.89|1155.39|0
1677850500000|2023-03-03 13:35:00|1156.19|1155.69|1156.34|1155.84|1156.69|1156.19|1156.09|1155.59|0
1677850800000|2023-03-03 13:40:00|1156.39|1155.89|1156.24|1155.74|1156.44|1155.94|1155.84|1155.34|0
1677851100000|2023-03-03 13:45:00|1156.29|1155.79|1156.59|1156.09|1156.69|1156.19|1156.29|1155.79|0
1677851400000|2023-03-03 13:50:00|1156.79|1156.29|1156.59|1156.09|1156.94|1156.44|1156.44|1155.94|0
1677851700000|2023-03-03 13:55:00|1156.69|1156.19|1151.79|1151.29|1156.69|1156.19|1151.74|1151.24|10
1677852000000|2023-03-03 14:00:00|1151.74|1151.24|1150.74|1150.24|1151.84|1151.34|1148.99|1148.49|3
1677852300000|2023-03-03 14:05:00|1150.69|1150.19|1150.59|1150.09|1151.59|1151.09|1150.04|1149.54|38
1677852600000|2023-03-03 14:10:00|1150.64|1150.14|1153.29|1152.79|1153.39|1152.89|1150.64|1150.14|17
1677852900000|2023-03-03 14:15:00|1152.89|1152.39|1151.69|1151.19|1153.44|1152.94|1151.54|1151.04|7
1677853200000|2023-03-03 14:20:00|1151.64|1151.14|1149.54|1149.04|1151.79|1151.29|1149.44|1148.94|20
1677853500000|2023-03-03 14:25:00|1149.49|1148.99|1150.89|1150.39|1151.04|1150.54|1148.94|1148.44|0
1677853800000|2023-03-03 14:30:00|1150.84|1150.34|1150.54|1150.04|1152.14|1151.64|1150.34|1149.84|0
1677854100000|2023-03-03 14:35:00|1150.59|1150.09|1151.49|1150.99|1151.89|1151.39|1150.44|1149.94|0
1677854400000|2023-03-03 14:40:00|1151.54|1151.04|1152.89|1152.39|1153.04|1152.54|1151.39|1150.89|0
1677854700000|2023-03-03 14:45:00|1152.94|1152.44|1156.79|1156.29|1156.79|1156.29|1152.94|1152.44|0
1677855000000|2023-03-03 14:50:00|1156.84|1156.34|1157.49|1156.99|1157.54|1157.04|1156.09|1155.59|0
1677855300000|2023-03-03 14:55:00|1157.54|1157.04|1157.49|1156.99|1157.89|1157.39|1157.24|1156.74|0
1677855600000|2023-03-03 15:00:00|1157.44|1156.94|1156.94|1156.44|1157.54|1157.04|1156.29|1155.79|0
1677855900000|2023-03-03 15:05:00|1156.89|1156.39|1158.99|1158.49|1159.29|1158.79|1156.44|1155.94|43
1677856200000|2023-03-03 15:10:00|1159.04|1158.54|1158.59|1158.09|1160.69|1160.19|1158.44|1157.94|74
1677856500000|2023-03-03 15:15:00|1159.34|1158.84|1159.32|1156.82|1159.59|1159.09|1157.94|1156.82|53
1677856800000|2023-03-03 15:20:00|1159.53|1157.03|1160.39|1157.89|1160.61|1158.11|1159.32|1156.82|0
1677857100000|2023-03-03 15:25:00|1160.4|1157.9|1160.63|1158.13|1161.05|1158.55|1159.98|1157.48|0
1677857400000|2023-03-03 15:30:00|1160.42|1157.92|1160.61|1158.11|1161.06|1158.56|1160.19|1157.69|0
1677857700000|2023-03-03 15:35:00|1160.4|1157.9|1160.18|1157.68|1160.61|1158.11|1160.18|1157.68|0
1677858000000|2023-03-03 15:40:00|1159.97|1157.47|1160.2|1157.7|1160.41|1157.91|1159.76|1157.26|0
1677858300000|2023-03-03 15:45:00|1160.19|1157.69|1159.98|1157.48|1160.22|1157.72|1159.98|1157.48|0
1677858600000|2023-03-03 15:50:00|1159.77|1157.27|1159.76|1157.26|1159.98|1157.48|1159.54|1157.04|0
1677858900000|2023-03-03 15:55:00|1159.77|1157.27|1159.75|1157.25|1160.19|1157.69|1159.75|1157.25|0
1677859200000|2023-03-03 16:00:00|1159.76|1157.26|1160.18|1157.68|1160.41|1157.91|1159.75|1157.25|0
1677859500000|2023-03-03 16:05:00|1159.97|1157.47|1159.98|1157.48|1160.2|1157.7|1159.77|1157.27|0
1677859800000|2023-03-03 16:10:00|1160.19|1157.69|1160.4|1157.9|1160.4|1157.9|1159.53|1157.03|0
1677860100000|2023-03-03 16:15:00|1160.39|1157.89|1161.25|1158.75|1161.47|1158.97|1160.39|1157.89|0
1677860400000|2023-03-03 16:20:00|1161.24|1158.74|1161.66|1159.16|1161.66|1159.16|1161.02|1158.52|0
1677860700000|2023-03-03 16:25:00|1161.67|1159.17|1161.46|1158.96|1161.67|1159.17|1161.23|1158.73|0
1677861000000|2023-03-03 16:30:00|1161.47|1158.97|1160.83|1158.33|1161.69|1159.19|1160.82|1158.32|0
1677861300000|2023-03-03 16:35:00|1160.82|1158.32|1161.03|1158.53|1161.27|1158.77|1160.62|1158.12|0
1677861600000|2023-03-03 16:40:00|1161.04|1158.54|1161.25|1158.75|1161.25|1158.75|1160.81|1158.31|0
1677861900000|2023-03-03 16:45:00|1161.24|1158.74|1161.47|1158.97|1161.69|1159.19|1161.24|1158.74|0
1677862200000|2023-03-03 16:50:00|1161.48|1158.98|1162.12|1159.62|1162.12|1159.62|1161.47|1158.97|0
1677862500000|2023-03-03 16:55:00|1161.91|1159.41|1162.76|1160.26|1162.78|1160.28|1161.91|1159.41|0
1677862800000|2023-03-03 17:00:00|1162.55|1160.05|1162.34|1159.84|1162.98|1160.48|1162.34|1159.84|0
1677863100000|2023-03-03 17:05:00|1162.35|1159.85|1162.56|1160.06|1162.56|1160.06|1162.13|1159.63|0
1677863400000|2023-03-03 17:10:00|1162.77|1160.27|1162.99|1160.49|1163.21|1160.71|1162.77|1160.27|0
1677863700000|2023-03-03 17:15:00|1162.98|1160.48|1162.77|1160.27|1162.98|1160.48|1162.56|1160.06|0
1677864000000|2023-03-03 17:20:00|1162.66|1160.16|1162.77|1160.27|1162.98|1160.48|1162.56|1160.06|0
1677864300000|2023-03-03 17:25:00|1162.56|1160.06|1162.99|1160.49|1162.99|1160.49|1162.56|1160.06|0
1677864600000|2023-03-03 17:30:00|1162.78|1160.28|1162.77|1160.27|1162.99|1160.49|1162.56|1160.06|0
1677864900000|2023-03-03 17:35:00|1162.66|1160.16|1162.77|1160.27|1162.77|1160.27|1162.55|1160.05|0
1677865200000|2023-03-03 17:40:00|1162.78|1160.28|1162.98|1160.48|1162.99|1160.49|1162.77|1160.27|0
1677865500000|2023-03-03 17:45:00|1162.99|1160.49|1163.21|1160.71|1163.42|1160.92|1162.98|1160.48|0
1677865800000|2023-03-03 17:50:00|1163.32|1160.82|1163.43|1160.93|1163.43|1160.93|1163.2|1160.7|0
1677866100000|2023-03-03 17:55:00|1163.64|1161.14|1163.87|1161.37|1164.08|1161.58|1163.64|1161.14|0
1677866400000|2023-03-03 18:00:00|1163.88|1161.38|1163.87|1161.37|1163.88|1161.38|1163.66|1161.16|0
1677866700000|2023-03-03 18:05:00|1164.08|1161.58|1164.3|1161.8|1164.52|1162.02|1164.08|1161.58|0
1677867000000|2023-03-03 18:10:00|1164.09|1161.59|1164.51|1162.01|1164.52|1162.02|1164.09|1161.59|0
1677867300000|2023-03-03 18:15:00|1164.3|1161.8|1163.86|1161.36|1164.3|1161.8|1163.86|1161.36|0
1677867600000|2023-03-03 18:20:00|1163.87|1161.37|1163.86|1161.36|1164.08|1161.58|1163.85|1161.35|0
1677867900000|2023-03-03 18:25:00|1163.87|1161.37|1164.08|1161.58|1164.51|1162.01|1163.86|1161.36|0
1677868200000|2023-03-03 18:30:00|1164.29|1161.79|1163.44|1160.94|1164.3|1161.8|1163.44|1160.94|0
1677868500000|2023-03-03 18:35:00|1163.65|1161.15|1163.65|1161.15|1163.87|1161.37|1163.44|1160.94|0
1677868800000|2023-03-03 18:40:00|1163.66|1161.16|1164.07|1161.57|1164.08|1161.58|1163.65|1161.15|0
1677869100000|2023-03-03 18:45:00|1163.97|1161.47|1164.08|1161.58|1164.3|1161.8|1163.86|1161.36|0
1677869400000|2023-03-03 18:50:00|1164.19|1161.69|1164.08|1161.58|1164.3|1161.8|1163.87|1161.37|0
1677869700000|2023-03-03 18:55:00|1163.87|1161.37|1163.87|1161.37|1164.08|1161.58|1163.86|1161.36|0
1677870000000|2023-03-03 19:00:00|1163.86|1161.36|1163.65|1161.15|1163.87|1161.37|1163.43|1160.93|0
1677870300000|2023-03-03 19:05:00|1163.44|1160.94|1164.09|1161.59|1164.09|1161.59|1163.44|1160.94|0
1677870600000|2023-03-03 19:10:00|1163.99|1161.49|1164.74|1162.24|1164.75|1162.25|1163.88|1161.38|0
1677870900000|2023-03-03 19:15:00|1164.53|1162.03|1164.31|1161.81|1164.54|1162.04|1164.31|1161.81|0
1677871200000|2023-03-03 19:20:00|1164.32|1161.82|1164.74|1162.24|1164.75|1162.25|1164.32|1161.82|0
1677871500000|2023-03-03 19:25:00|1164.53|1162.03|1164.76|1162.26|1164.97|1162.47|1164.53|1162.03|0
1677871800000|2023-03-03 19:30:00|1164.97|1162.47|1164.97|1162.47|1165.18|1162.68|1164.75|1162.25|0
1677872100000|2023-03-03 19:35:00|1164.76|1162.26|1164.75|1162.25|1164.97|1162.47|1164.54|1162.04|0
1677872400000|2023-03-03 19:40:00|1164.76|1162.26|1164.76|1162.26|1164.97|1162.47|1164.75|1162.25|0
1677872700000|2023-03-03 19:45:00|1164.75|1162.25|1164.76|1162.26|1164.98|1162.48|1164.65|1162.15|0
1677873000000|2023-03-03 19:50:00|1164.97|1162.47|1164.76|1162.26|1165.19|1162.69|1164.75|1162.25|0
1677873300000|2023-03-03 19:55:00|1164.75|1162.25|1164.98|1162.48|1164.98|1162.48|1164.75|1162.25|0
1677873600000|2023-03-03 20:00:00|1165.19|1162.69|1165.2|1162.7|1165.2|1162.7|1164.76|1162.26|0
1677873900000|2023-03-03 20:05:00|1165.21|1162.71|1165.64|1163.14|1165.85|1163.35|1165.2|1162.7|0
1677874200000|2023-03-03 20:10:00|1165.63|1163.13|1165.41|1162.91|1165.63|1163.13|1165.19|1162.69|0
1677874500000|2023-03-03 20:15:00|1165.2|1162.7|1164.97|1162.47|1165.41|1162.91|1164.97|1162.47|0
1677874800000|2023-03-03 20:20:00|1164.98|1162.48|1164.98|1162.48|1165.41|1162.91|1164.77|1162.27|0
1677875100000|2023-03-03 20:25:00|1164.77|1162.27|1165.2|1162.7|1165.2|1162.7|1164.55|1162.05|0
1677875400000|2023-03-03 20:30:00|1165.19|1162.69|1164.77|1162.27|1165.19|1162.69|1164.77|1162.27|0
1677875700000|2023-03-03 20:35:00|1164.56|1162.06|1164.77|1162.27|1164.77|1162.27|1164.55|1162.05|0
1677876000000|2023-03-03 20:40:00|1164.56|1162.06|1164.56|1162.06|1164.56|1162.06|1164.34|1161.84|0
1677876300000|2023-03-03 20:45:00|1164.55|1162.05|1164.76|1162.26|1164.76|1162.26|1164.33|1161.83|0
1677876600000|2023-03-03 20:50:00|1164.55|1162.05|1164.98|1162.48|1165.19|1162.69|1164.54|1162.04|0
1677876900000|2023-03-03 20:55:00|1165.19|1162.69|1165.62|1163.12|1165.63|1163.13|1164.98|1162.48|0
1677877200000|2023-03-03 21:00:00|1165.58|1163.08|1165.63|1163.13|1165.75|1163.25|1165|1162.5|0
1677877500000|2023-03-03 21:05:00|1165.62|1163.12|1165.78|1163.28|1165.97|1163.47|1165.58|1163.08|0
1677877800000|2023-03-03 21:10:00|1165.77|1163.27|1165.82|1163.32|1165.93|1163.43|1165.63|1163.13|0
1677878100000|2023-03-03 21:15:00|1165.78|1163.28|1165.82|1163.32|1165.97|1163.47|1165.67|1163.17|0
1677878400000|2023-03-03 21:20:00|1165.86|1163.36|1165.82|1163.32|1165.86|1163.36|1165.73|1163.23|0
1677878700000|2023-03-03 21:25:00|1165.84|1163.34|1165.97|1163.47|1166.16|1163.66|1165.82|1163.32|0
1677879000000|2023-03-03 21:30:00|1166.01|1163.51|1166.01|1163.51|1166.06|1163.56|1165.97|1163.47|0
1677879300000|2023-03-03 21:35:00|1166.02|1163.52|1166.01|1163.51|1166.12|1163.62|1165.97|1163.47|0
1677879600000|2023-03-03 21:40:00|1166.04|1163.54|1165.97|1163.47|1166.06|1163.56|1165.97|1163.47|0
1677879900000|2023-03-03 21:45:00|1166.01|1163.51|1166.06|1163.56|1166.12|1163.62|1166.01|1163.51|0
1677880200000|2023-03-03 21:50:00|1166.12|1163.62|1166.12|1163.62|1166.16|1163.66|1166.06|1163.56|0
1677880500000|2023-03-03 21:55:00|1166.14|1163.64|1166.06|1163.56|1166.16|1163.66|1165.99|1163.49|0
1677880800000|2023-03-03 22:00:00|1166|1163.5|1166|1163.5|1166|1163.5|1166|1163.5|0
1678057200000|2023-03-05 23:00:00|1169|1166.5|1167.47|1164.97|1169|1166.5|1167.32|1164.82|0
1678057500000|2023-03-05 23:05:00|1167.56|1165.06|1167.51|1165.01|1167.71|1165.21|1167.36|1164.86|0
1678057800000|2023-03-05 23:10:00|1167.56|1165.06|1167.56|1165.06|1167.71|1165.21|1167.04|1164.54|0
1678058100000|2023-03-05 23:15:00|1167.55|1165.05|1167.32|1164.82|1167.62|1165.12|1167.21|1164.71|0
1678058400000|2023-03-05 23:20:00|1167.36|1164.86|1167.02|1164.52|1167.42|1164.92|1167.02|1164.52|0
1678058700000|2023-03-05 23:25:00|1167.01|1164.51|1167.08|1164.58|1167.17|1164.67|1166.97|1164.47|0
1678059000000|2023-03-05 23:30:00|1167.12|1164.62|1167.36|1164.86|1167.47|1164.97|1167.02|1164.52|0
1678059300000|2023-03-05 23:35:00|1167.38|1164.88|1167.42|1164.92|1167.56|1165.06|1167.38|1164.88|0
1678059600000|2023-03-05 23:40:00|1167.43|1164.93|1167.36|1164.86|1167.47|1164.97|1167.3|1164.8|0
1678059900000|2023-03-05 23:45:00|1167.42|1164.92|1167.36|1164.86|1167.42|1164.92|1167.21|1164.71|0
1678060200000|2023-03-05 23:50:00|1167.42|1164.92|1167.62|1165.12|1167.66|1165.16|1167.17|1164.67|0
1678060500000|2023-03-05 23:55:00|1167.56|1165.06|1167.76|1165.26|1167.83|1165.33|1167.47|1164.97|0
1678060800000|2023-03-06 00:00:00|1167.79|1165.29|1167.87|1165.37|1167.91|1165.41|1167.68|1165.18|0
1678061100000|2023-03-06 00:05:00|1167.83|1165.33|1167.72|1165.22|1168.07|1165.57|1167.66|1165.16|0
1678061400000|2023-03-06 00:10:00|1167.68|1165.18|1167.47|1164.97|1167.83|1165.33|1167.47|1164.97|0
1678061700000|2023-03-06 00:15:00|1167.49|1164.99|1166.86|1164.36|1167.49|1164.99|1166.65|1164.15|0
1678062000000|2023-03-06 00:20:00|1166.65|1164.15|1166.45|1163.95|1166.87|1164.37|1166.45|1163.95|0
1678062300000|2023-03-06 00:25:00|1166.66|1164.16|1167.09|1164.59|1167.09|1164.59|1166.66|1164.16|0
1678062600000|2023-03-06 00:30:00|1166.88|1164.38|1166.87|1164.37|1167.09|1164.59|1166.87|1164.37|0
1678062900000|2023-03-06 00:35:00|1166.98|1164.48|1167.08|1164.58|1167.3|1164.8|1166.87|1164.37|0
1678063200000|2023-03-06 00:40:00|1166.87|1164.37|1166.87|1164.37|1167.08|1164.58|1166.87|1164.37|0
1678063500000|2023-03-06 00:45:00|1166.66|1164.16|1167.08|1164.58|1167.08|1164.58|1166.66|1164.16|0
1678063800000|2023-03-06 00:50:00|1166.87|1164.37|1167.08|1164.58|1167.08|1164.58|1166.87|1164.37|0
1678064100000|2023-03-06 00:55:00|1166.87|1164.37|1167.08|1164.58|1167.08|1164.58|1166.87|1164.37|0
1678064400000|2023-03-06 01:00:00|1166.98|1164.48|1166.87|1164.37|1167.08|1164.58|1166.87|1164.37|0
1678064700000|2023-03-06 01:05:00|1166.67|1164.17|1166.45|1163.95|1166.88|1164.38|1166.45|1163.95|0
1678065000000|2023-03-06 01:10:00|1166.24|1163.74|1166.24|1163.74|1166.45|1163.95|1166.24|1163.74|0
1678065300000|2023-03-06 01:15:00|1166.03|1163.53|1166.24|1163.74|1166.24|1163.74|1166.02|1163.52|0
1678065600000|2023-03-06 01:20:00|1166.03|1163.53|1166.45|1163.95|1166.45|1163.95|1166.02|1163.52|0
1678065900000|2023-03-06 01:25:00|1166.24|1163.74|1166.67|1164.17|1166.67|1164.17|1166.24|1163.74|0
1678066200000|2023-03-06 01:30:00|1166.68|1164.18|1167.31|1164.81|1167.52|1165.02|1166.68|1164.18|0
1678066500000|2023-03-06 01:35:00|1167.3|1164.8|1167.32|1164.82|1167.32|1164.82|1166.89|1164.39|0
1678066800000|2023-03-06 01:40:00|1167.53|1165.03|1167.31|1164.81|1167.53|1165.03|1167.1|1164.6|0
1678067100000|2023-03-06 01:45:00|1167.21|1164.71|1167.1|1164.6|1167.31|1164.81|1166.89|1164.39|0
1678067400000|2023-03-06 01:50:00|1167.21|1164.71|1166.89|1164.39|1167.31|1164.81|1166.89|1164.39|0
1678067700000|2023-03-06 01:55:00|1166.9|1164.4|1166.89|1164.39|1167.11|1164.61|1166.89|1164.39|0
1678068000000|2023-03-06 02:00:00|1166.9|1164.4|1166.68|1164.18|1166.9|1164.4|1166.68|1164.18|0
1678068300000|2023-03-06 02:05:00|1166.67|1164.17|1166.78|1164.28|1166.89|1164.39|1166.67|1164.17|0
1678068600000|2023-03-06 02:10:00|1166.89|1164.39|1166.89|1164.39|1166.89|1164.39|1166.68|1164.18|0
1678068900000|2023-03-06 02:15:00|1166.99|1164.49|1167.1|1164.6|1167.1|1164.6|1166.99|1164.49|0
1678069200000|2023-03-06 02:20:00|1166.89|1164.39|1167.1|1164.6|1167.1|1164.6|1166.89|1164.39|0
1678069500000|2023-03-06 02:25:00|1167.31|1164.81|1167.1|1164.6|1167.31|1164.81|1167.1|1164.6|0
1678069800000|2023-03-06 02:30:00|1167.31|1164.81|1167.31|1164.81|1167.32|1164.82|1167.1|1164.6|0
1678070100000|2023-03-06 02:35:00|1167.32|1164.82|1167.98|1165.48|1168.19|1165.69|1167.1|1164.6|0
1678070400000|2023-03-06 02:40:00|1167.97|1165.47|1169.47|1166.97|1169.9|1167.4|1167.97|1165.47|0
1678070700000|2023-03-06 02:45:00|1169.58|1167.08|1169.68|1167.18|1169.69|1167.19|1169.26|1166.76|0
1678071000000|2023-03-06 02:50:00|1169.69|1167.19|1169.47|1166.97|1169.69|1167.19|1169.47|1166.97|0
1678071300000|2023-03-06 02:55:00|1169.48|1166.98|1169.25|1166.75|1169.68|1167.18|1169.25|1166.75|0
1678071600000|2023-03-06 03:00:00|1169.26|1166.76|1169.46|1166.96|1169.47|1166.97|1169.25|1166.75|0
1678071900000|2023-03-06 03:05:00|1169.47|1166.97|1168.26|1165.76|1169.47|1166.97|1168.25|1165.75|0
1678072200000|2023-03-06 03:10:00|1168.25|1165.75|1168.04|1165.54|1168.36|1165.86|1168.04|1165.54|0
1678072500000|2023-03-06 03:15:00|1167.83|1165.33|1168.04|1165.54|1168.26|1165.76|1167.83|1165.33|0
1678072800000|2023-03-06 03:20:00|1168.05|1165.55|1168.05|1165.55|1168.05|1165.55|1167.83|1165.33|0
1678073100000|2023-03-06 03:25:00|1168.04|1165.54|1168.04|1165.54|1168.05|1165.55|1167.83|1165.33|0
1678073400000|2023-03-06 03:30:00|1168.05|1165.55|1167.83|1165.33|1168.05|1165.55|1167.83|1165.33|0
1678073700000|2023-03-06 03:35:00|1167.84|1165.34|1168.04|1165.54|1168.05|1165.55|1167.83|1165.33|0
1678074000000|2023-03-06 03:40:00|1167.83|1165.33|1167.83|1165.33|1168.05|1165.55|1167.83|1165.33|0
1678074300000|2023-03-06 03:45:00|1167.62|1165.12|1167.62|1165.12|1167.83|1165.33|1167.61|1165.11|0
1678074600000|2023-03-06 03:50:00|1167.63|1165.13|1168.04|1165.54|1168.05|1165.55|1167.62|1165.12|0
1678074900000|2023-03-06 03:55:00|1168.05|1165.55|1167.84|1165.34|1168.05|1165.55|1167.84|1165.34|0
1678075200000|2023-03-06 04:00:00|1168.05|1165.55|1168.04|1165.54|1168.05|1165.55|1167.94|1165.44|0
1678075500000|2023-03-06 04:05:00|1167.83|1165.33|1167.83|1165.33|1167.84|1165.34|1167.83|1165.33|0
1678075800000|2023-03-06 04:10:00|1167.62|1165.12|1167.83|1165.33|1167.83|1165.33|1167.62|1165.12|0
1678076100000|2023-03-06 04:15:00|1167.62|1165.12|1167.62|1165.12|1167.62|1165.12|1167.62|1165.12|0
1678076400000|2023-03-06 04:20:00|1167.41|1164.91|1167.19|1164.69|1167.41|1164.91|1166.98|1164.48|0
1678076700000|2023-03-06 04:25:00|1166.98|1164.48|1166.98|1164.48|1167.2|1164.7|1166.98|1164.48|0
1678077000000|2023-03-06 04:30:00|1166.87|1164.37|1166.87|1164.37|1166.98|1164.48|1166.77|1164.27|0
1678077300000|2023-03-06 04:35:00|1166.97|1164.47|1166.98|1164.48|1166.98|1164.48|1166.76|1164.26|0
1678077600000|2023-03-06 04:40:00|1166.77|1164.27|1166.77|1164.27|1166.77|1164.27|1166.76|1164.26|0
1678077900000|2023-03-06 04:45:00|1166.76|1164.26|1166.98|1164.48|1166.98|1164.48|1166.76|1164.26|0
1678078500000|2023-03-06 04:55:00|1166.77|1164.27|1166.77|1164.27|1166.77|1164.27|1166.76|1164.26|0
1678078800000|2023-03-06 05:00:00|1166.76|1164.26|1166.55|1164.05|1166.77|1164.27|1166.55|1164.05|0
1678079100000|2023-03-06 05:05:00|1166.56|1164.06|1166.77|1164.27|1166.77|1164.27|1166.55|1164.05|0
1678079700000|2023-03-06 05:15:00|1166.78|1164.28|1166.98|1164.48|1166.99|1164.49|1166.77|1164.27|0
1678080000000|2023-03-06 05:20:00|1166.88|1164.38|1166.98|1164.48|1166.98|1164.48|1166.77|1164.27|0
1678080300000|2023-03-06 05:25:00|1166.87|1164.37|1166.56|1164.06|1166.87|1164.37|1166.56|1164.06|0
1678080600000|2023-03-06 05:30:00|1166.55|1164.05|1166.56|1164.06|1166.77|1164.27|1166.55|1164.05|0
1678080900000|2023-03-06 05:35:00|1166.77|1164.27|1166.55|1164.05|1166.77|1164.27|1166.55|1164.05|0
1678081200000|2023-03-06 05:40:00|1166.56|1164.06|1166.87|1164.37|1166.98|1164.48|1166.55|1164.05|0
1678081500000|2023-03-06 05:45:00|1166.77|1164.27|1166.77|1164.27|1166.98|1164.48|1166.77|1164.27|0
1678081800000|2023-03-06 05:50:00|1166.98|1164.48|1166.77|1164.27|1166.98|1164.48|1166.77|1164.27|0
1678082100000|2023-03-06 05:55:00|1166.98|1164.48|1167.4|1164.9|1167.4|1164.9|1166.77|1164.27|0
1678082400000|2023-03-06 06:00:00|1167.3|1164.8|1167.4|1164.9|1167.4|1164.9|1167.18|1164.68|0
1678082700000|2023-03-06 06:05:00|1167.19|1164.69|1167.19|1164.69|1167.4|1164.9|1167.19|1164.69|0
1678083000000|2023-03-06 06:10:00|1167.4|1164.9|1167.4|1164.9|1167.4|1164.9|1167.19|1164.69|0
1678083300000|2023-03-06 06:15:00|1167.29|1164.79|1167.19|1164.69|1167.29|1164.79|1166.97|1164.47|0
1678083600000|2023-03-06 06:20:00|1167.18|1164.68|1166.76|1164.26|1167.19|1164.69|1166.76|1164.26|0
1678083900000|2023-03-06 06:25:00|1166.77|1164.27|1166.97|1164.47|1166.98|1164.48|1166.76|1164.26|0
1678084200000|2023-03-06 06:30:00|1166.87|1164.37|1166.76|1164.26|1166.97|1164.47|1166.76|1164.26|0
1678084500000|2023-03-06 06:35:00|1166.77|1164.27|1166.77|1164.27|1166.98|1164.48|1166.76|1164.26|0
1678084800000|2023-03-06 06:40:00|1166.87|1164.37|1166.98|1164.48|1166.98|1164.48|1166.87|1164.37|0
1678085100000|2023-03-06 06:45:00|1166.77|1164.27|1166.77|1164.27|1166.77|1164.27|1166.77|1164.27|0
1678085700000|2023-03-06 06:55:00|1166.56|1164.06|1166.78|1164.28|1166.78|1164.28|1166.56|1164.06|0
1678086000000|2023-03-06 07:00:00|1166.57|1164.07|1165.5|1163|1166.78|1164.28|1165.29|1162.79|0
1678086300000|2023-03-06 07:05:00|1165.29|1162.79|1165.08|1162.58|1165.5|1163|1164.87|1162.37|0
1678086600000|2023-03-06 07:10:00|1165.18|1162.68|1165.3|1162.8|1165.51|1163.01|1165.08|1162.58|0
1678086900000|2023-03-06 07:15:00|1165.19|1162.69|1165.73|1163.23|1165.73|1163.23|1165.19|1162.69|0
1678087200000|2023-03-06 07:20:00|1165.72|1163.22|1166.15|1163.65|1166.15|1163.65|1165.51|1163.01|0
1678087500000|2023-03-06 07:25:00|1166.36|1163.86|1166.36|1163.86|1166.57|1164.07|1166.35|1163.85|0
1678087800000|2023-03-06 07:30:00|1166.35|1163.85|1166.14|1163.64|1166.35|1163.85|1166.03|1163.53|0
1678088100000|2023-03-06 07:35:00|1166.03|1163.53|1166.36|1163.86|1166.36|1163.86|1166.03|1163.53|0
1678088400000|2023-03-06 07:40:00|1166.57|1164.07|1166.99|1164.49|1166.99|1164.49|1166.57|1164.07|0
1678088700000|2023-03-06 07:45:00|1167.2|1164.7|1166.78|1164.28|1167.41|1164.91|1166.57|1164.07|0
1678089000000|2023-03-06 07:50:00|1166.57|1164.07|1166.35|1163.85|1166.78|1164.28|1166.14|1163.64|0
1678089300000|2023-03-06 07:55:00|1166.24|1163.74|1166.35|1163.85|1166.35|1163.85|1166.14|1163.64|0
1678089600000|2023-03-06 08:00:00|1166.34|1163.84|1166.34|1163.84|1166.77|1164.27|1165.92|1163.42|0
1678089900000|2023-03-06 08:05:00|1166.55|1164.05|1162.39|1161.89|1166.76|1164.26|1161.24|1160.74|0
1678090200000|2023-03-06 08:10:00|1162.29|1161.79|1160.29|1159.79|1162.29|1161.79|1159.94|1159.44|0
1678090500000|2023-03-06 08:15:00|1160.39|1159.89|1159.39|1158.89|1160.39|1159.89|1158.79|1158.29|0
1678090800000|2023-03-06 08:20:00|1159.54|1159.04|1160.89|1160.39|1160.89|1160.39|1159.44|1158.94|0
1678091100000|2023-03-06 08:25:00|1160.74|1160.24|1162.04|1161.54|1162.29|1161.79|1160.74|1160.24|0
1678091400000|2023-03-06 08:30:00|1162.14|1161.64|1160.14|1159.64|1162.29|1161.79|1159.24|1158.74|0
1678091700000|2023-03-06 08:35:00|1160.24|1159.74|1160.24|1159.74|1160.94|1160.44|1160.14|1159.64|0
1678092000000|2023-03-06 08:40:00|1160.14|1159.64|1160.24|1159.74|1160.74|1160.24|1159.94|1159.44|0
1678092300000|2023-03-06 08:45:00|1160.29|1159.79|1160.64|1160.14|1160.94|1160.44|1160.04|1159.54|0
1678092600000|2023-03-06 08:50:00|1160.4|1159.9|1159.2|1158.7|1160.9|1160.4|1159.2|1158.7|0
1678092900000|2023-03-06 08:55:00|1159.3|1158.8|1158.65|1158.15|1159.55|1159.05|1158.4|1157.9|0
1678093200000|2023-03-06 09:00:00|1158.55|1158.05|1157.15|1156.65|1158.7|1158.2|1157.05|1156.55|0
1678093500000|2023-03-06 09:05:00|1157.2|1156.7|1157.15|1156.65|1157.2|1156.7|1156.7|1156.2|0
1678093800000|2023-03-06 09:10:00|1157.2|1156.7|1158.05|1157.55|1158.15|1157.65|1157.2|1156.7|0
1678094100000|2023-03-06 09:15:00|1158.15|1157.65|1157.95|1157.45|1158.65|1158.15|1157.85|1157.35|1
1678094400000|2023-03-06 09:20:00|1157.85|1157.35|1158.1|1157.6|1158.45|1157.95|1157.75|1157.25|0
1678094700000|2023-03-06 09:25:00|1158.15|1157.65|1156.85|1156.35|1158.15|1157.65|1156.85|1156.35|0
1678095000000|2023-03-06 09:30:00|1156.8|1156.3|1157.65|1157.15|1157.85|1157.35|1156.65|1156.15|0
1678095300000|2023-03-06 09:35:00|1157.75|1157.25|1157.1|1156.6|1157.95|1157.45|1156.95|1156.45|0
1678095600000|2023-03-06 09:40:00|1157.15|1156.65|1157.45|1156.95|1157.45|1156.95|1156.95|1156.45|0
1678095900000|2023-03-06 09:45:00|1157.55|1157.05|1157|1156.5|1157.6|1157.1|1156.75|1156.25|0
1678096200000|2023-03-06 09:50:00|1157.05|1156.55|1157.05|1156.55|1157.35|1156.85|1156.9|1156.4|3
1678096500000|2023-03-06 09:55:00|1157.1|1156.6|1156.4|1155.9|1157.1|1156.6|1156.3|1155.8|0
1678096800000|2023-03-06 10:00:00|1156.45|1155.95|1156.85|1156.35|1156.9|1156.4|1156.45|1155.95|0
1678097100000|2023-03-06 10:05:00|1156.9|1156.4|1157.2|1156.7|1157.35|1156.85|1156.35|1155.85|0
1678097400000|2023-03-06 10:10:00|1157.1|1156.6|1156.4|1155.9|1157.3|1156.8|1156.3|1155.8|4
1678097700000|2023-03-06 10:15:00|1156.3|1155.8|1156.35|1155.85|1156.55|1156.05|1155.95|1155.45|0
1678098000000|2023-03-06 10:20:00|1156.4|1155.9|1156.05|1155.55|1156.55|1156.05|1156|1155.5|0
1678098300000|2023-03-06 10:25:00|1155.95|1155.45|1155.55|1155.05|1156.4|1155.9|1155.5|1155|6
1678098600000|2023-03-06 10:30:00|1155.5|1155|1154.85|1154.35|1155.6|1155.1|1154.75|1154.25|0
1678098900000|2023-03-06 10:35:00|1154.8|1154.3|1154.95|1154.45|1155.05|1154.55|1154.45|1153.95|0
1678099200000|2023-03-06 10:40:00|1155|1154.5|1154.55|1154.05|1155.05|1154.55|1154.45|1153.95|0
1678099500000|2023-03-06 10:45:00|1154.5|1154|1154.85|1154.35|1154.9|1154.4|1154.35|1153.85|0
1678099800000|2023-03-06 10:50:00|1155|1154.5|1155.8|1155.3|1155.9|1155.4|1154.85|1154.35|20
1678100100000|2023-03-06 10:55:00|1155.75|1155.25|1155.8|1155.3|1156.05|1155.55|1155.75|1155.25|0
1678100400000|2023-03-06 11:00:00|1155.85|1155.35|1155.75|1155.25|1155.85|1155.35|1155.7|1155.2|0
1678100700000|2023-03-06 11:05:00|1155.55|1155.05|1155.7|1155.2|1155.95|1155.45|1155.55|1155.05|8
1678101000000|2023-03-06 11:10:00|1155.75|1155.25|1155.75|1155.25|1156.25|1155.75|1155.65|1155.15|0
1678101300000|2023-03-06 11:15:00|1155.8|1155.3|1155.9|1155.4|1156.3|1155.8|1155.8|1155.3|0
1678101600000|2023-03-06 11:20:00|1155.95|1155.45|1156.1|1155.6|1156.4|1155.9|1155.9|1155.4|0
1678101900000|2023-03-06 11:25:00|1156.15|1155.65|1156.95|1156.45|1156.95|1156.45|1156.1|1155.6|0
1678102200000|2023-03-06 11:30:00|1156.9|1156.4|1156.75|1156.25|1156.95|1156.45|1156.25|1155.75|0
1678102500000|2023-03-06 11:35:00|1156.65|1156.15|1156.55|1156.05|1156.65|1156.15|1156.15|1155.65|0
1678102800000|2023-03-06 11:40:00|1156.6|1156.1|1155.85|1155.35|1156.6|1156.1|1155.8|1155.3|0
1678103100000|2023-03-06 11:45:00|1155.9|1155.4|1155.55|1155.05|1155.9|1155.4|1155.5|1155|0
1678103400000|2023-03-06 11:50:00|1155.5|1155|1155.2|1154.7|1155.5|1155|1154.6|1154.1|0
1678103700000|2023-03-06 11:55:00|1155.15|1154.65|1155.4|1154.9|1155.65|1155.15|1155|1154.5|0
1678104000000|2023-03-06 12:00:00|1155.45|1154.95|1156.45|1155.95|1156.45|1155.95|1155.45|1154.95|0
1678104300000|2023-03-06 12:05:00|1156.4|1155.9|1155.55|1155.05|1156.4|1155.9|1155.55|1155.05|0
1678104600000|2023-03-06 12:10:00|1155.6|1155.1|1155.6|1155.1|1155.7|1155.2|1155.4|1154.9|0
1678104900000|2023-03-06 12:15:00|1155.55|1155.05|1155.9|1155.4|1156.05|1155.55|1155.5|1155|0
1678105200000|2023-03-06 12:20:00|1155.95|1155.45|1156.45|1155.95|1156.45|1155.95|1155.9|1155.4|0
1678105500000|2023-03-06 12:25:00|1156.5|1156|1156.95|1156.45|1156.95|1156.45|1156.5|1156|0
1678105800000|2023-03-06 12:30:00|1157.05|1156.55|1157.45|1156.95|1157.45|1156.95|1156.9|1156.4|0
1678106100000|2023-03-06 12:35:00|1157.55|1157.05|1157.9|1157.4|1158.05|1157.55|1157.55|1157.05|0
1678106400000|2023-03-06 12:40:00|1157.93|1157.43|1157.83|1157.33|1157.93|1157.43|1157.53|1157.03|0
1678106700000|2023-03-06 12:45:00|1157.98|1157.48|1157.93|1157.43|1157.98|1157.48|1157.63|1157.13|0
1678107000000|2023-03-06 12:50:00|1157.98|1157.48|1158.08|1157.58|1158.23|1157.73|1157.83|1157.33|0
1678107300000|2023-03-06 12:55:00|1158.13|1157.63|1158.28|1157.78|1158.48|1157.98|1158.03|1157.53|0
1678107600000|2023-03-06 13:00:00|1158.23|1157.73|1158.13|1157.63|1158.28|1157.78|1158.08|1157.58|0
1678107900000|2023-03-06 13:05:00|1158.08|1157.58|1158.23|1157.73|1158.23|1157.73|1157.98|1157.48|0
1678108200000|2023-03-06 13:10:00|1158.28|1157.78|1159.08|1158.58|1159.23|1158.73|1158.28|1157.78|0
1678108500000|2023-03-06 13:15:00|1159.13|1158.63|1159.33|1158.83|1159.48|1158.98|1159.08|1158.58|0
1678108800000|2023-03-06 13:20:00|1159.28|1158.78|1159.63|1159.13|1159.78|1159.28|1159.18|1158.68|0
1678109100000|2023-03-06 13:25:00|1159.58|1159.08|1159.38|1158.88|1159.63|1159.13|1158.93|1158.43|0
1678109400000|2023-03-06 13:30:00|1159.33|1158.83|1160.08|1159.58|1160.18|1159.68|1159.23|1158.73|0
1678109700000|2023-03-06 13:35:00|1160.13|1159.63|1160.28|1159.78|1160.38|1159.88|1159.83|1159.33|0
1678110000000|2023-03-06 13:40:00|1160.18|1159.68|1160.68|1160.18|1160.73|1160.23|1160.18|1159.68|0
1678110300000|2023-03-06 13:45:00|1160.73|1160.23|1161.03|1160.53|1161.43|1160.93|1160.73|1160.23|4
1678110600000|2023-03-06 13:50:00|1161.08|1160.58|1161.48|1160.98|1161.83|1161.33|1161.08|1160.58|10
1678110900000|2023-03-06 13:55:00|1161.43|1160.93|1161.83|1161.33|1161.98|1161.48|1161.38|1160.88|1
1678111200000|2023-03-06 14:00:00|1161.78|1161.28|1161.58|1161.08|1161.93|1161.43|1161.23|1160.73|1
1678111500000|2023-03-06 14:05:00|1161.53|1161.03|1161.88|1161.38|1161.93|1161.43|1161.38|1160.88|4
1678111800000|2023-03-06 14:10:00|1161.93|1161.43|1161.98|1161.48|1162.23|1161.73|1161.83|1161.33|36
1678112100000|2023-03-06 14:15:00|1161.88|1161.38|1162.43|1161.93|1162.53|1162.03|1161.83|1161.33|33
1678112400000|2023-03-06 14:20:00|1162.48|1161.98|1163.23|1162.73|1163.33|1162.83|1162.43|1161.93|17
1678112700000|2023-03-06 14:25:00|1163.18|1162.68|1162.88|1162.38|1163.48|1162.98|1162.88|1162.38|0
1678113000000|2023-03-06 14:30:00|1162.83|1162.33|1162.43|1161.93|1163.18|1162.68|1162.38|1161.88|0
1678113300000|2023-03-06 14:35:00|1162.38|1161.88|1160.23|1159.73|1162.43|1161.93|1160.23|1159.73|0
1678113600000|2023-03-06 14:40:00|1160.28|1159.78|1162.18|1161.68|1162.18|1161.68|1160.28|1159.78|0
1678113900000|2023-03-06 14:45:00|1162.28|1161.78|1161.68|1161.18|1162.73|1162.23|1161.23|1160.73|0
1678114200000|2023-03-06 14:50:00|1161.73|1161.23|1161.03|1160.53|1161.73|1161.23|1160.98|1160.48|0
1678114500000|2023-03-06 14:55:00|1161.08|1160.58|1161.08|1160.58|1161.38|1160.88|1160.13|1159.63|1
1678114800000|2023-03-06 15:00:00|1161.03|1160.53|1159.73|1159.23|1161.13|1160.63|1159.68|1159.18|0
1678115100000|2023-03-06 15:05:00|1159.68|1159.18|1159.63|1159.13|1160.13|1159.63|1159.38|1158.88|0
1678115400000|2023-03-06 15:10:00|1159.58|1159.08|1159.68|1159.18|1160.18|1159.68|1159.33|1158.83|0
1678115700000|2023-03-06 15:15:00|1159.73|1159.23|1160.63|1158.13|1160.64|1159.33|1158.98|1158.13|13
1678116000000|2023-03-06 15:20:00|1160.64|1158.14|1160.63|1158.13|1160.64|1158.14|1159.99|1157.49|0
1678116300000|2023-03-06 15:25:00|1160.42|1157.92|1160.42|1157.92|1160.64|1158.14|1160.2|1157.7|159
1678116600000|2023-03-06 15:30:00|1160.43|1157.93|1160.63|1158.13|1160.64|1158.14|1160.22|1157.72|0
1678116900000|2023-03-06 15:35:00|1160.43|1157.93|1160.42|1157.92|1160.64|1158.14|1160|1157.5|0
1678117200000|2023-03-06 15:40:00|1160.43|1157.93|1160.87|1158.37|1160.88|1158.38|1160.21|1157.71|0
1678117500000|2023-03-06 15:45:00|1160.88|1158.38|1160.23|1157.73|1160.88|1158.38|1160.02|1157.52|0
1678117800000|2023-03-06 15:50:00|1160.33|1157.83|1160.43|1157.93|1160.64|1158.14|1160.22|1157.72|0
1678118100000|2023-03-06 15:55:00|1160.44|1157.94|1160|1157.5|1160.44|1157.94|1159.79|1157.29|0
1678118400000|2023-03-06 16:00:00|1159.8|1157.3|1160.02|1157.52|1160.23|1157.73|1159.79|1157.29|0
1678118700000|2023-03-06 16:05:00|1160.23|1157.73|1160.23|1157.73|1160.45|1157.95|1160.23|1157.73|0
1678119000000|2023-03-06 16:10:00|1160.24|1157.74|1160.45|1157.95|1160.45|1157.95|1159.81|1157.31|0
1678119300000|2023-03-06 16:15:00|1160.24|1157.74|1160.25|1157.75|1160.47|1157.97|1160.03|1157.53|0
1678119600000|2023-03-06 16:20:00|1160.24|1157.74|1159.8|1157.3|1160.25|1157.75|1159.8|1157.3|0
1678119900000|2023-03-06 16:25:00|1160.01|1157.51|1159.79|1157.29|1160.22|1157.72|1159.36|1156.86|0
1678120200000|2023-03-06 16:30:00|1159.78|1157.28|1159.99|1157.49|1160|1157.5|1159.78|1157.28|0
1678120500000|2023-03-06 16:35:00|1160|1157.5|1160.21|1157.71|1160.22|1157.72|1159.99|1157.49|0
1678120800000|2023-03-06 16:40:00|1160.2|1157.7|1160.2|1157.7|1160.42|1157.92|1160.2|1157.7|0
1678121100000|2023-03-06 16:45:00|1160.21|1157.71|1160.19|1157.69|1160.21|1157.71|1159.98|1157.48|0
1678121400000|2023-03-06 16:50:00|1160.2|1157.7|1160.63|1158.13|1160.63|1158.13|1160.19|1157.69|0
1678121700000|2023-03-06 16:55:00|1160.64|1158.14|1160.63|1158.13|1160.84|1158.34|1160.41|1157.91|0
1678122000000|2023-03-06 17:00:00|1160.64|1158.14|1160.64|1158.14|1160.85|1158.35|1160.42|1157.92|0
1678122300000|2023-03-06 17:05:00|1160.63|1158.13|1160.64|1158.14|1160.64|1158.14|1160.42|1157.92|0
1678122600000|2023-03-06 17:10:00|1160.65|1158.15|1161.08|1158.58|1161.08|1158.58|1160.64|1158.14|0
1678122900000|2023-03-06 17:15:00|1161.07|1158.57|1161.5|1159|1161.51|1159.01|1160.86|1158.36|0
1678123200000|2023-03-06 17:20:00|1161.29|1158.79|1161.06|1158.56|1161.49|1158.99|1161.06|1158.56|0
1678123500000|2023-03-06 17:25:00|1161.05|1158.55|1161.05|1158.55|1161.06|1158.56|1160.83|1158.33|0
1678123800000|2023-03-06 17:30:00|1160.84|1158.34|1160.83|1158.33|1161.05|1158.55|1160.83|1158.33|0
1678124100000|2023-03-06 17:35:00|1160.82|1158.32|1160.61|1158.11|1160.83|1158.33|1160.4|1157.9|0
1678124400000|2023-03-06 17:40:00|1160.4|1157.9|1160.39|1157.89|1160.83|1158.33|1160.39|1157.89|0
1678124700000|2023-03-06 17:45:00|1160.4|1157.9|1159.94|1157.44|1160.4|1157.9|1159.73|1157.23|0
1678125000000|2023-03-06 17:50:00|1159.74|1157.24|1159.74|1157.24|1159.74|1157.24|1159.52|1157.02|0
1678125300000|2023-03-06 17:55:00|1159.73|1157.23|1159.95|1157.45|1159.96|1157.46|1159.52|1157.02|0
1678125600000|2023-03-06 18:00:00|1159.74|1157.24|1159.74|1157.24|1160.16|1157.66|1159.73|1157.23|0
1678125900000|2023-03-06 18:05:00|1159.94|1157.44|1159.3|1156.8|1159.95|1157.45|1159.08|1156.58|0
1678126200000|2023-03-06 18:10:00|1159.51|1157.01|1159.52|1157.02|1159.73|1157.23|1159.3|1156.8|0
1678126500000|2023-03-06 18:15:00|1159.51|1157.01|1159.73|1157.23|1159.73|1157.23|1159.3|1156.8|0
1678126800000|2023-03-06 18:20:00|1159.74|1157.24|1159.73|1157.23|1159.95|1157.45|1159.52|1157.02|0
1678127100000|2023-03-06 18:25:00|1159.62|1157.12|1159.52|1157.02|1159.95|1157.45|1159.3|1156.8|0
1678127400000|2023-03-06 18:30:00|1159.73|1157.23|1159.51|1157.01|1159.73|1157.23|1159.51|1157.01|0
1678127700000|2023-03-06 18:35:00|1159.52|1157.02|1158.86|1156.36|1159.52|1157.02|1158.85|1156.35|0
1678128000000|2023-03-06 18:40:00|1158.65|1156.15|1159.08|1156.58|1159.3|1156.8|1158.65|1156.15|0
1678128300000|2023-03-06 18:45:00|1158.87|1156.37|1158.85|1156.35|1158.87|1156.37|1158.64|1156.14|0
1678128600000|2023-03-06 18:50:00|1158.65|1156.15|1158.85|1156.35|1158.86|1156.36|1158.64|1156.14|0
1678128900000|2023-03-06 18:55:00|1158.64|1156.14|1158.43|1155.93|1158.86|1156.36|1158.21|1155.71|0
1678129200000|2023-03-06 19:00:00|1158.54|1156.04|1158.85|1156.35|1158.85|1156.35|1158.42|1155.92|0
1678129500000|2023-03-06 19:05:00|1158.86|1156.36|1159.07|1156.57|1159.07|1156.57|1158.64|1156.14|0
1678129800000|2023-03-06 19:10:00|1159.06|1156.56|1159.08|1156.58|1159.29|1156.79|1158.85|1156.35|0
1678130100000|2023-03-06 19:15:00|1159.07|1156.57|1158.64|1156.14|1159.08|1156.58|1158.63|1156.13|0
1678130400000|2023-03-06 19:20:00|1158.75|1156.25|1158.64|1156.14|1158.86|1156.36|1158.63|1156.13|0
1678130700000|2023-03-06 19:25:00|1158.85|1156.35|1159.06|1156.56|1159.06|1156.56|1158.41|1155.91|0
1678131000000|2023-03-06 19:30:00|1158.95|1156.45|1158.85|1156.35|1159.28|1156.78|1158.85|1156.35|0
1678131300000|2023-03-06 19:35:00|1158.84|1156.34|1159.06|1156.56|1159.06|1156.56|1158.84|1156.34|0
1678131600000|2023-03-06 19:40:00|1159.05|1156.55|1159.28|1156.78|1159.28|1156.78|1158.95|1156.45|0
1678131900000|2023-03-06 19:45:00|1159.07|1156.57|1158.63|1156.13|1159.28|1156.78|1158.42|1155.92|0
1678132200000|2023-03-06 19:50:00|1158.84|1156.34|1158.84|1156.34|1158.85|1156.35|1158.41|1155.91|0
1678132500000|2023-03-06 19:55:00|1158.63|1156.13|1158.21|1155.71|1158.85|1156.35|1158.2|1155.7|0
1678132800000|2023-03-06 20:00:00|1158.42|1155.92|1158.2|1155.7|1158.43|1155.93|1158.2|1155.7|0
1678133100000|2023-03-06 20:05:00|1157.99|1155.49|1158.43|1155.93|1158.43|1155.93|1157.99|1155.49|0
1678133400000|2023-03-06 20:10:00|1158.44|1155.94|1157.99|1155.49|1158.44|1155.94|1157.78|1155.28|0
1678133700000|2023-03-06 20:15:00|1158|1155.5|1158.2|1155.7|1158.2|1155.7|1157.77|1155.27|0
1678134000000|2023-03-06 20:20:00|1158.19|1155.69|1157.76|1155.26|1158.2|1155.7|1157.76|1155.26|0
1678134300000|2023-03-06 20:25:00|1157.77|1155.27|1157.76|1155.26|1157.98|1155.48|1157.76|1155.26|0
1678134600000|2023-03-06 20:30:00|1157.55|1155.05|1157.77|1155.27|1157.99|1155.49|1157.55|1155.05|0
1678134900000|2023-03-06 20:35:00|1157.76|1155.26|1157.99|1155.49|1157.99|1155.49|1157.55|1155.05|0
1678135200000|2023-03-06 20:40:00|1157.98|1155.48|1158.21|1155.71|1158.21|1155.71|1157.77|1155.27|0
1678135500000|2023-03-06 20:45:00|1158.2|1155.7|1158.21|1155.71|1158.21|1155.71|1157.99|1155.49|0
1678135800000|2023-03-06 20:50:00|1158.2|1155.7|1157.99|1155.49|1158.43|1155.93|1157.99|1155.49|0
1678136100000|2023-03-06 20:55:00|1158.2|1155.7|1158.4|1155.9|1158.41|1155.91|1157.98|1155.48|0
1678136400000|2023-03-06 21:00:00|1158.26|1155.76|1158.37|1155.87|1158.56|1156.06|1158.21|1155.71|0
1678136700000|2023-03-06 21:05:00|1158.41|1155.91|1158.52|1156.02|1158.52|1156.02|1158.26|1155.76|0
1678137000000|2023-03-06 21:10:00|1158.51|1156.01|1158.52|1156.02|1158.56|1156.06|1158.37|1155.87|0
1678137300000|2023-03-06 21:15:00|1158.56|1156.06|1158.65|1156.15|1158.65|1156.15|1158.52|1156.02|0
1678137600000|2023-03-06 21:20:00|1158.71|1156.21|1158.65|1156.15|1158.75|1156.25|1158.65|1156.15|0
1678137900000|2023-03-06 21:25:00|1158.71|1156.21|1158.75|1156.25|1158.8|1156.3|1158.71|1156.21|0
1678138200000|2023-03-06 21:30:00|1158.71|1156.21|1158.75|1156.25|1158.8|1156.3|1158.71|1156.21|0
1678138500000|2023-03-06 21:35:00|1158.71|1156.21|1158.71|1156.21|1158.71|1156.21|1158.65|1156.15|0
1678138800000|2023-03-06 21:40:00|1158.67|1156.17|1158.65|1156.15|1158.73|1156.23|1158.65|1156.15|0
1678139100000|2023-03-06 21:45:00|1158.71|1156.21|1158.65|1156.15|1158.71|1156.21|1158.65|1156.15|0
1678139400000|2023-03-06 21:50:00|1158.71|1156.21|1158.75|1156.25|1158.8|1156.3|1158.71|1156.21|0
1678139700000|2023-03-06 21:55:00|1158.73|1156.23|1158.6|1156.1|1158.73|1156.23|1158.58|1156.08|0
1678140000000|2023-03-06 22:00:00|1158.62|1156.12|1158.56|1156.06|1158.62|1156.12|1158.54|1156.04|0
1678140300000|2023-03-06 22:05:00|1158.58|1156.08|1158.54|1156.04|1158.58|1156.08|1158.49|1155.99|0
1678140600000|2023-03-06 22:10:00|1159.54|1157.04|1159.52|1157.02|1159.58|1157.08|1159.52|1157.02|0
1678140900000|2023-03-06 22:15:00|1159.51|1157.01|1159.47|1156.97|1159.56|1157.06|1159.47|1156.97|0
1678141200000|2023-03-06 22:20:00|1159.52|1157.02|1159.49|1156.99|1159.56|1157.06|1159.49|1156.99|0
1678141500000|2023-03-06 22:25:00|1159.5|1157|1159.52|1157.02|1159.56|1157.06|1159.5|1157|0
1678141800000|2023-03-06 22:30:00|1159.54|1157.04|1159.56|1157.06|1159.58|1157.08|1159.54|1157.04|0
1678142100000|2023-03-06 22:35:00|1159.52|1157.02|1159.52|1157.02|1159.56|1157.06|1159.52|1157.02|0
1678142400000|2023-03-06 22:40:00|1159.56|1157.06|1159.56|1157.06|1159.56|1157.06|1159.56|1157.06|0
1678142700000|2023-03-06 22:45:00|1159.52|1157.02|1159.49|1156.99|1159.52|1157.02|1159.47|1156.97|0
1678143000000|2023-03-06 22:50:00|1159.47|1156.97|1159.49|1156.99|1159.49|1156.99|1159.47|1156.97|0
1678143300000|2023-03-06 22:55:00|1159.52|1157.02|1159.47|1156.97|1159.52|1157.02|1159.47|1156.97|0
1678143600000|2023-03-06 23:00:00|1159.54|1157.04|1159.15|1156.65|1159.54|1157.04|1159.11|1156.61|0
1678143900000|2023-03-06 23:05:00|1159.17|1156.67|1159.41|1156.91|1159.41|1156.91|1159.17|1156.67|0
1678144200000|2023-03-06 23:10:00|1159.45|1156.95|1159.3|1156.8|1159.45|1156.95|1159.26|1156.76|0
1678144500000|2023-03-06 23:15:00|1159.37|1156.87|1159.58|1157.08|1159.65|1157.15|1159.37|1156.87|0
1678144800000|2023-03-06 23:20:00|1159.6|1157.1|1159.6|1157.1|1159.71|1157.21|1159.52|1157.02|0
1678145100000|2023-03-06 23:25:00|1159.56|1157.06|1159.75|1157.25|1159.75|1157.25|1159.56|1157.06|0
1678145400000|2023-03-06 23:30:00|1159.77|1157.27|1159.65|1157.15|1159.8|1157.3|1159.6|1157.1|0
1678145700000|2023-03-06 23:35:00|1159.64|1157.14|1159.52|1157.02|1159.64|1157.14|1159.45|1156.95|0
1678146000000|2023-03-06 23:40:00|1159.56|1157.06|1159.52|1157.02|1159.6|1157.1|1159.37|1156.87|0
1678146300000|2023-03-06 23:45:00|1159.56|1157.06|1159.6|1157.1|1159.65|1157.15|1159.52|1157.02|0
1678146600000|2023-03-06 23:50:00|1159.62|1157.12|1159.75|1157.25|1159.8|1157.3|1159.45|1156.95|0
1678146900000|2023-03-06 23:55:00|1159.8|1157.3|1159.75|1157.25|1159.95|1157.45|1159.75|1157.25|0
1678147200000|2023-03-07 00:00:00|1159.71|1157.21|1159.84|1157.34|1159.99|1157.49|1159.6|1157.1|0
1678147500000|2023-03-07 00:05:00|1159.9|1157.4|1160.14|1157.64|1160.23|1157.73|1159.84|1157.34|0
1678147800000|2023-03-07 00:10:00|1160.16|1157.66|1159.84|1157.34|1160.18|1157.68|1159.71|1157.21|0
1678148100000|2023-03-07 00:15:00|1159.8|1157.3|1159.21|1156.71|1159.82|1157.32|1159.21|1156.71|0
1678148400000|2023-03-07 00:20:00|1159|1156.5|1159.63|1157.13|1159.63|1157.13|1159|1156.5|0
1678148700000|2023-03-07 00:25:00|1159.74|1157.24|1160.06|1157.56|1160.06|1157.56|1159.74|1157.24|0
1678149000000|2023-03-07 00:30:00|1160.26|1157.76|1160.26|1157.76|1160.26|1157.76|1160.05|1157.55|0
1678149300000|2023-03-07 00:35:00|1160.05|1157.55|1160.05|1157.55|1160.05|1157.55|1160.04|1157.54|0
1678149600000|2023-03-07 00:40:00|1159.84|1157.34|1160.05|1157.55|1160.05|1157.55|1159.84|1157.34|0
1678149900000|2023-03-07 00:45:00|1160.04|1157.54|1160.04|1157.54|1160.05|1157.55|1160.04|1157.54|0
1678150200000|2023-03-07 00:50:00|1159.84|1157.34|1159.63|1157.13|1159.84|1157.34|1159.62|1157.12|0
1678150500000|2023-03-07 00:55:00|1159.84|1157.34|1159.84|1157.34|1160.05|1157.55|1159.83|1157.33|0
1678150800000|2023-03-07 01:00:00|1159.83|1157.33|1159.83|1157.33|1159.84|1157.34|1159.62|1157.12|0
1678151100000|2023-03-07 01:05:00|1159.84|1157.34|1159.83|1157.33|1160.04|1157.54|1159.83|1157.33|0
1678151400000|2023-03-07 01:10:00|1159.84|1157.34|1159.84|1157.34|1160.05|1157.55|1159.83|1157.33|0
1678151700000|2023-03-07 01:15:00|1160.05|1157.55|1160.06|1157.56|1160.27|1157.77|1159.84|1157.34|0
1678152000000|2023-03-07 01:20:00|1160.27|1157.77|1160.27|1157.77|1160.27|1157.77|1160.06|1157.56|0
1678152300000|2023-03-07 01:25:00|1160.26|1157.76|1160.37|1157.87|1160.48|1157.98|1160.06|1157.56|0
1678152600000|2023-03-07 01:30:00|1160.27|1157.77|1160.27|1157.77|1160.48|1157.98|1160.05|1157.55|0
1678152900000|2023-03-07 01:35:00|1160.48|1157.98|1160.69|1158.19|1160.69|1158.19|1160.27|1157.77|0
1678153200000|2023-03-07 01:40:00|1160.48|1157.98|1160.48|1157.98|1160.69|1158.19|1160.48|1157.98|0
1678153500000|2023-03-07 01:45:00|1160.69|1158.19|1160.48|1157.98|1160.69|1158.19|1160.27|1157.77|0
1678153800000|2023-03-07 01:50:00|1160.69|1158.19|1160.91|1158.41|1161.12|1158.62|1160.48|1157.98|0
1678154100000|2023-03-07 01:55:00|1160.7|1158.2|1161.13|1158.63|1161.13|1158.63|1160.7|1158.2|0
1678154400000|2023-03-07 02:00:00|1161.12|1158.62|1161.34|1158.84|1161.34|1158.84|1160.91|1158.41|0
1678154700000|2023-03-07 02:05:00|1161.35|1158.85|1161.55|1159.05|1161.56|1159.06|1161.34|1158.84|0
1678155000000|2023-03-07 02:10:00|1161.56|1159.06|1161.76|1159.26|1161.77|1159.27|1161.55|1159.05|0
1678155300000|2023-03-07 02:15:00|1161.75|1159.25|1161.55|1159.05|1161.76|1159.26|1161.54|1159.04|0
1678155600000|2023-03-07 02:20:00|1161.65|1159.15|1161.33|1158.83|1161.76|1159.26|1161.33|1158.83|0
1678155900000|2023-03-07 02:25:00|1161.54|1159.04|1161.44|1158.94|1161.54|1159.04|1161.12|1158.62|0
1678156200000|2023-03-07 02:30:00|1161.33|1158.83|1161.75|1159.25|1161.75|1159.25|1161.33|1158.83|0
1678156500000|2023-03-07 02:35:00|1161.54|1159.04|1161.33|1158.83|1161.64|1159.14|1161.33|1158.83|0
1678156800000|2023-03-07 02:40:00|1161.54|1159.04|1161.11|1158.61|1161.54|1159.04|1161.11|1158.61|0
1678157100000|2023-03-07 02:45:00|1161.12|1158.62|1160.9|1158.4|1161.12|1158.62|1160.9|1158.4|0
1678157400000|2023-03-07 02:50:00|1161.01|1158.51|1161.11|1158.61|1161.11|1158.61|1160.9|1158.4|0
1678157700000|2023-03-07 02:55:00|1161.01|1158.51|1160.9|1158.4|1161.11|1158.61|1160.9|1158.4|0
1678158000000|2023-03-07 03:00:00|1160.91|1158.41|1160.9|1158.4|1160.91|1158.41|1160.69|1158.19|0
1678158300000|2023-03-07 03:05:00|1160.91|1158.41|1160.9|1158.4|1161.01|1158.51|1160.7|1158.2|0
1678158600000|2023-03-07 03:10:00|1160.91|1158.41|1161.11|1158.61|1161.11|1158.61|1160.9|1158.4|0
1678158900000|2023-03-07 03:15:00|1160.9|1158.4|1161.12|1158.62|1161.33|1158.83|1160.9|1158.4|0
1678159200000|2023-03-07 03:20:00|1161.11|1158.61|1160.9|1158.4|1161.12|1158.62|1160.8|1158.3|0
1678159500000|2023-03-07 03:25:00|1160.91|1158.41|1160.9|1158.4|1161.11|1158.61|1160.9|1158.4|0
1678159800000|2023-03-07 03:30:00|1160.91|1158.41|1161.54|1159.04|1161.54|1159.04|1160.91|1158.41|0
1678160100000|2023-03-07 03:35:00|1161.43|1158.93|1161.33|1158.83|1161.43|1158.93|1161.12|1158.62|0
1678160400000|2023-03-07 03:40:00|1161.54|1159.04|1161.54|1159.04|1161.54|1159.04|1161.43|1158.93|0
1678160700000|2023-03-07 03:45:00|1161.33|1158.83|1161.32|1158.82|1161.33|1158.83|1161.11|1158.61|0
1678161000000|2023-03-07 03:50:00|1161.33|1158.83|1161.33|1158.83|1161.33|1158.83|1161.11|1158.61|0
1678161300000|2023-03-07 03:55:00|1161.43|1158.93|1161.75|1159.25|1161.75|1159.25|1161.33|1158.83|0
1678161600000|2023-03-07 04:00:00|1161.76|1159.26|1161.75|1159.25|1161.97|1159.47|1161.75|1159.25|0
1678161900000|2023-03-07 04:05:00|1161.54|1159.04|1161.54|1159.04|1161.65|1159.15|1161.54|1159.04|0
1678162200000|2023-03-07 04:10:00|1161.75|1159.25|1161.75|1159.25|1161.75|1159.25|1161.75|1159.25|0
1678162500000|2023-03-07 04:15:00|1161.54|1159.04|1161.54|1159.04|1161.54|1159.04|1161.54|1159.04|0
1678163400000|2023-03-07 04:30:00|1161.55|1159.05|1161.54|1159.04|1161.55|1159.05|1161.54|1159.04|0
1678163700000|2023-03-07 04:35:00|1161.55|1159.05|1161.75|1159.25|1161.76|1159.26|1161.55|1159.05|0
1678164000000|2023-03-07 04:40:00|1161.54|1159.04|1161.75|1159.25|1161.76|1159.26|1161.54|1159.04|0
1678164300000|2023-03-07 04:45:00|1161.76|1159.26|1161.76|1159.26|1161.76|1159.26|1161.75|1159.25|0
1678164600000|2023-03-07 04:50:00|1161.75|1159.25|1161.75|1159.25|1161.76|1159.26|1161.65|1159.15|0
1678164900000|2023-03-07 04:55:00|1161.64|1159.14|1161.75|1159.25|1161.75|1159.25|1161.54|1159.04|0
1678165200000|2023-03-07 05:00:00|1161.54|1159.04|1161.54|1159.04|1161.75|1159.25|1161.54|1159.04|0
1678165500000|2023-03-07 05:05:00|1161.75|1159.25|1161.54|1159.04|1161.75|1159.25|1161.54|1159.04|0
1678165800000|2023-03-07 05:10:00|1161.55|1159.05|1161.75|1159.25|1161.76|1159.26|1161.55|1159.05|0
1678166100000|2023-03-07 05:15:00|1161.54|1159.04|1161.75|1159.25|1161.75|1159.25|1161.54|1159.04|0
1678166400000|2023-03-07 05:20:00|1161.76|1159.26|1161.75|1159.25|1161.76|1159.26|1161.75|1159.25|0
1678166700000|2023-03-07 05:25:00|1161.54|1159.04|1161.65|1159.15|1161.65|1159.15|1161.54|1159.04|0
1678167000000|2023-03-07 05:30:00|1161.75|1159.25|1161.33|1158.83|1161.75|1159.25|1161.33|1158.83|0
1678167300000|2023-03-07 05:35:00|1161.23|1158.73|1161.12|1158.62|1161.33|1158.83|1161.12|1158.62|0
1678167600000|2023-03-07 05:40:00|1161.22|1158.72|1161.33|1158.83|1161.33|1158.83|1161.12|1158.62|0
1678167900000|2023-03-07 05:45:00|1161.54|1159.04|1161.33|1158.83|1161.54|1159.04|1161.32|1158.82|0
1678168200000|2023-03-07 05:50:00|1161.32|1158.82|1163.11|1160.61|1163.11|1160.61|1161.11|1158.61|0
1678168500000|2023-03-07 05:55:00|1163.12|1160.62|1162.91|1160.41|1163.12|1160.62|1162.9|1160.4|0
1678168800000|2023-03-07 06:00:00|1163.12|1160.62|1162.91|1160.41|1163.12|1160.62|1162.91|1160.41|0
1678169100000|2023-03-07 06:05:00|1162.7|1160.2|1162.7|1160.2|1162.91|1160.41|1162.7|1160.2|0
1678169400000|2023-03-07 06:10:00|1162.91|1160.41|1162.48|1159.98|1162.91|1160.41|1162.48|1159.98|0
1678169700000|2023-03-07 06:15:00|1162.49|1159.99|1162.49|1159.99|1162.69|1160.19|1162.48|1159.98|0
1678170000000|2023-03-07 06:20:00|1162.28|1159.78|1162.27|1159.77|1162.28|1159.78|1162.27|1159.77|0
1678170600000|2023-03-07 06:30:00|1162.48|1159.98|1162.48|1159.98|1162.7|1160.2|1162.48|1159.98|0
1678170900000|2023-03-07 06:35:00|1162.59|1160.09|1162.27|1159.77|1162.7|1160.2|1162.27|1159.77|0
1678171200000|2023-03-07 06:40:00|1162.48|1159.98|1162.27|1159.77|1162.48|1159.98|1162.27|1159.77|0
1678171800000|2023-03-07 06:50:00|1162.06|1159.56|1162.27|1159.77|1162.27|1159.77|1162.06|1159.56|0
1678172100000|2023-03-07 06:55:00|1162.38|1159.88|1161.27|1158.77|1162.49|1159.99|1161.27|1158.77|0
1678172400000|2023-03-07 07:00:00|1161.06|1158.56|1160.64|1158.14|1161.06|1158.56|1160.22|1157.72|0
1678172700000|2023-03-07 07:05:00|1160.85|1158.35|1160.74|1158.24|1160.85|1158.35|1160.43|1157.93|0
1678173000000|2023-03-07 07:10:00|1160.85|1158.35|1161.06|1158.56|1161.06|1158.56|1160.63|1158.13|0
1678173300000|2023-03-07 07:15:00|1160.85|1158.35|1161.06|1158.56|1161.28|1158.78|1160.85|1158.35|0
1678173600000|2023-03-07 07:20:00|1161.27|1158.77|1160.65|1158.15|1161.27|1158.77|1160.64|1158.14|0
1678173900000|2023-03-07 07:25:00|1160.86|1158.36|1160.65|1158.15|1160.86|1158.36|1160.65|1158.15|0
1678174200000|2023-03-07 07:30:00|1160.44|1157.94|1161.07|1158.57|1161.07|1158.57|1160.43|1157.93|0
1678174500000|2023-03-07 07:35:00|1161.28|1158.78|1160.86|1158.36|1161.28|1158.78|1160.86|1158.36|0
1678174800000|2023-03-07 07:40:00|1161.07|1158.57|1160.65|1158.15|1161.07|1158.57|1160.65|1158.15|0
1678175100000|2023-03-07 07:45:00|1160.44|1157.94|1160.43|1157.93|1160.86|1158.36|1160.43|1157.93|0
1678175400000|2023-03-07 07:50:00|1160.22|1157.72|1160.43|1157.93|1160.65|1158.15|1160.22|1157.72|0
1678175700000|2023-03-07 07:55:00|1160.22|1157.72|1160.01|1157.51|1160.43|1157.93|1160.01|1157.51|0
1678176000000|2023-03-07 08:00:00|1160.22|1157.72|1161.18|1158.68|1161.92|1159.42|1159.39|1156.89|0
1678176300000|2023-03-07 08:05:00|1160.97|1158.47|1158.13|1157.63|1161.61|1159.43|1158.03|1157.53|0
1678176600000|2023-03-07 08:10:00|1158.03|1157.53|1158.98|1158.48|1159.78|1159.28|1157.88|1157.38|0
1678176900000|2023-03-07 08:15:00|1158.88|1158.38|1157.28|1156.78|1159.53|1159.03|1157.18|1156.68|0
1678177200000|2023-03-07 08:20:00|1157.38|1156.88|1156.98|1156.48|1158.18|1157.68|1156.88|1156.38|0
1678177500000|2023-03-07 08:25:00|1156.88|1156.38|1157.03|1156.53|1157.48|1156.98|1156.48|1155.98|0
1678177800000|2023-03-07 08:30:00|1156.98|1156.48|1157.48|1156.98|1157.68|1157.18|1156.18|1155.68|0
1678178100000|2023-03-07 08:35:00|1157.53|1157.03|1159.38|1158.88|1159.68|1159.18|1157.48|1156.98|0
1678178400000|2023-03-07 08:40:00|1159.28|1158.78|1160.38|1159.88|1160.48|1159.98|1159.18|1158.68|0
1678178700000|2023-03-07 08:45:00|1160.48|1159.98|1160.18|1159.68|1160.68|1160.18|1159.98|1159.48|0
1678179000000|2023-03-07 08:50:00|1160.32|1159.82|1160.62|1160.12|1160.62|1160.12|1159.77|1159.27|0
1678179300000|2023-03-07 08:55:00|1160.67|1160.17|1160.12|1159.62|1161.27|1160.77|1159.92|1159.42|0
1678179600000|2023-03-07 09:00:00|1160.17|1159.67|1158.92|1158.42|1160.27|1159.77|1158.92|1158.42|0
1678179900000|2023-03-07 09:05:00|1158.82|1158.32|1158.17|1157.67|1158.92|1158.42|1157.42|1156.92|0
1678180200000|2023-03-07 09:10:00|1158.27|1157.77|1157.17|1156.67|1158.42|1157.92|1156.92|1156.42|0
1678180500000|2023-03-07 09:15:00|1157.27|1156.77|1157.02|1156.52|1157.52|1157.02|1156.62|1156.12|0
1678180800000|2023-03-07 09:20:00|1157.07|1156.57|1156.52|1156.02|1157.07|1156.57|1155.67|1155.17|1
1678181100000|2023-03-07 09:25:00|1156.47|1155.97|1156.57|1156.07|1156.92|1156.42|1155.92|1155.42|0
1678181400000|2023-03-07 09:30:00|1156.52|1156.02|1155.32|1154.82|1156.52|1156.02|1155.32|1154.82|1
1678181700000|2023-03-07 09:35:00|1155.27|1154.77|1155.17|1154.67|1155.32|1154.82|1154.72|1154.22|0
1678182000000|2023-03-07 09:40:00|1155.27|1154.77|1155.12|1154.62|1155.27|1154.77|1154.92|1154.42|0
1678182300000|2023-03-07 09:45:00|1155.17|1154.67|1155.27|1154.77|1156.02|1155.52|1155.12|1154.62|0
1678182600000|2023-03-07 09:50:00|1155.22|1154.72|1154.67|1154.17|1155.27|1154.77|1154.42|1153.92|0
1678182900000|2023-03-07 09:55:00|1154.62|1154.12|1154.17|1153.67|1154.62|1154.12|1153.62|1153.12|10
1678183200000|2023-03-07 10:00:00|1154.22|1153.72|1155.12|1154.62|1155.12|1154.62|1154.22|1153.72|30
1678183500000|2023-03-07 10:05:00|1155.07|1154.57|1154.72|1154.22|1155.22|1154.72|1154.57|1154.07|30
1678183800000|2023-03-07 10:10:00|1154.77|1154.27|1154.52|1154.02|1154.97|1154.47|1154.47|1153.97|0
1678184100000|2023-03-07 10:15:00|1154.57|1154.07|1153.97|1153.47|1154.87|1154.37|1153.87|1153.37|0
1678184400000|2023-03-07 10:20:00|1153.92|1153.42|1153.62|1153.12|1153.97|1153.47|1153.62|1153.12|0
1678184700000|2023-03-07 10:25:00|1153.67|1153.17|1153.87|1153.37|1154.22|1153.72|1153.67|1153.17|0
1678185000000|2023-03-07 10:30:00|1153.92|1153.42|1154.22|1153.72|1154.42|1153.92|1153.92|1153.42|0
1678185300000|2023-03-07 10:35:00|1154.17|1153.67|1153.72|1153.22|1154.17|1153.67|1153.57|1153.07|0
1678185600000|2023-03-07 10:40:00|1153.67|1153.17|1153.47|1152.97|1153.87|1153.37|1153.37|1152.87|0
1678185900000|2023-03-07 10:45:00|1153.42|1152.92|1152.97|1152.47|1153.42|1152.92|1152.97|1152.47|0
1678186200000|2023-03-07 10:50:00|1152.92|1152.42|1152.87|1152.37|1153.02|1152.52|1152.52|1152.02|0
1678186500000|2023-03-07 10:55:00|1152.97|1152.47|1152.92|1152.42|1153.07|1152.57|1152.77|1152.27|0
1678186800000|2023-03-07 11:00:00|1152.87|1152.37|1152.47|1151.97|1152.92|1152.42|1152.47|1151.97|0
1678187100000|2023-03-07 11:05:00|1152.52|1152.02|1152.67|1152.17|1152.72|1152.22|1152.52|1152.02|0
1678187400000|2023-03-07 11:10:00|1152.62|1152.12|1152.77|1152.27|1152.77|1152.27|1152.37|1151.87|0
1678187700000|2023-03-07 11:15:00|1152.82|1152.32|1153.07|1152.57|1153.07|1152.57|1152.82|1152.32|0
1678188000000|2023-03-07 11:20:00|1153.12|1152.62|1153.02|1152.52|1153.22|1152.72|1152.92|1152.42|0
1678188300000|2023-03-07 11:25:00|1152.97|1152.47|1152.92|1152.42|1153.02|1152.52|1152.87|1152.37|0
1678188600000|2023-03-07 11:30:00|1152.87|1152.37|1153.02|1152.52|1153.02|1152.52|1152.57|1152.07|0
1678188900000|2023-03-07 11:35:00|1153.17|1152.67|1152.97|1152.47|1153.22|1152.72|1152.97|1152.47|0
1678189200000|2023-03-07 11:40:00|1152.77|1152.27|1153.27|1152.77|1153.27|1152.77|1152.67|1152.17|0
1678189500000|2023-03-07 11:45:00|1153.22|1152.72|1153.72|1153.22|1153.72|1153.22|1153.22|1152.72|0
1678189800000|2023-03-07 11:50:00|1153.62|1153.12|1153.37|1152.87|1153.67|1153.17|1153.17|1152.67|1
1678190100000|2023-03-07 11:55:00|1153.42|1152.92|1153.62|1153.12|1153.67|1153.17|1153.27|1152.77|0
1678190400000|2023-03-07 12:00:00|1153.57|1153.07|1153.27|1152.77|1153.57|1153.07|1153.12|1152.62|1
1678190700000|2023-03-07 12:05:00|1153.37|1152.87|1153.12|1152.62|1153.57|1153.07|1153.07|1152.57|0
1678191000000|2023-03-07 12:10:00|1153.07|1152.57|1153.37|1152.87|1153.47|1152.97|1153.07|1152.57|0
1678191300000|2023-03-07 12:15:00|1153.27|1152.77|1153.37|1152.87|1153.47|1152.97|1153.22|1152.72|0
1678191600000|2023-03-07 12:20:00|1153.32|1152.82|1153.47|1152.97|1153.57|1153.07|1152.97|1152.47|0
1678191900000|2023-03-07 12:25:00|1153.52|1153.02|1153.77|1153.27|1153.77|1153.27|1153.47|1152.97|0
1678192200000|2023-03-07 12:30:00|1153.82|1153.32|1154.17|1153.67|1154.17|1153.67|1153.72|1153.22|0
1678192500000|2023-03-07 12:35:00|1154.27|1153.77|1154.32|1153.82|1154.37|1153.87|1154.22|1153.72|0
1678192800000|2023-03-07 12:40:00|1154.06|1153.56|1153.91|1153.41|1154.11|1153.61|1153.91|1153.41|0
1678193100000|2023-03-07 12:45:00|1153.86|1153.36|1153.26|1152.76|1153.96|1153.46|1153.26|1152.76|1
1678193400000|2023-03-07 12:50:00|1153.21|1152.71|1152.51|1152.01|1153.21|1152.71|1152.46|1151.96|0
1678193700000|2023-03-07 12:55:00|1152.41|1151.91|1152.11|1151.61|1152.41|1151.91|1152.01|1151.51|0
1678194000000|2023-03-07 13:00:00|1152.16|1151.66|1152.46|1151.96|1152.56|1152.06|1152.16|1151.66|0
1678194300000|2023-03-07 13:05:00|1152.41|1151.91|1152.46|1151.96|1152.61|1152.11|1152.36|1151.86|0
1678194600000|2023-03-07 13:10:00|1152.51|1152.01|1152.16|1151.66|1152.56|1152.06|1152.11|1151.61|0
1678194900000|2023-03-07 13:15:00|1152.11|1151.61|1152.36|1151.86|1152.56|1152.06|1151.96|1151.46|15
1678195200000|2023-03-07 13:20:00|1152.31|1151.81|1152.26|1151.76|1152.36|1151.86|1152.06|1151.56|1
1678195500000|2023-03-07 13:25:00|1152.21|1151.71|1151.61|1151.11|1152.26|1151.76|1151.56|1151.06|1
1678195800000|2023-03-07 13:30:00|1151.66|1151.16|1151.81|1151.31|1151.96|1151.46|1151.61|1151.11|6
1678196100000|2023-03-07 13:35:00|1151.86|1151.36|1152.26|1151.76|1152.41|1151.91|1151.71|1151.21|1
1678196400000|2023-03-07 13:40:00|1152.16|1151.66|1151.76|1151.26|1152.21|1151.71|1151.51|1151.01|1
1678196700000|2023-03-07 13:45:00|1151.81|1151.31|1152.61|1152.11|1152.66|1152.16|1151.81|1151.31|4
1678197000000|2023-03-07 13:50:00|1152.51|1152.01|1152.11|1151.61|1152.76|1152.26|1152.01|1151.51|5
1678197300000|2023-03-07 13:55:00|1152.06|1151.56|1152.11|1151.61|1152.21|1151.71|1151.66|1151.16|1
1678197600000|2023-03-07 14:00:00|1152.06|1151.56|1151.71|1151.21|1152.26|1151.76|1151.71|1151.21|3
1678197900000|2023-03-07 14:05:00|1151.81|1151.31|1151.91|1151.41|1152.16|1151.66|1151.56|1151.06|4
1678198200000|2023-03-07 14:10:00|1151.86|1151.36|1152.16|1151.66|1152.51|1152.01|1151.76|1151.26|23
1678198500000|2023-03-07 14:15:00|1152.21|1151.71|1151.66|1151.16|1152.31|1151.81|1151.66|1151.16|6
1678198800000|2023-03-07 14:20:00|1151.61|1151.11|1151.21|1150.71|1151.61|1151.11|1151.21|1150.71|1
1678199100000|2023-03-07 14:25:00|1151.01|1150.51|1150.96|1150.46|1151.26|1150.76|1150.91|1150.41|1
1678199400000|2023-03-07 14:30:00|1150.91|1150.41|1150.96|1150.46|1151.46|1150.96|1150.46|1149.96|2
1678199700000|2023-03-07 14:35:00|1150.81|1150.31|1149.21|1148.71|1151.06|1150.56|1148.96|1148.46|1
1678200000000|2023-03-07 14:40:00|1149.26|1148.76|1149.01|1148.51|1149.66|1149.16|1148.91|1148.41|0
1678200300000|2023-03-07 14:45:00|1148.96|1148.46|1149.56|1149.06|1149.86|1149.36|1148.81|1148.31|1
1678200600000|2023-03-07 14:50:00|1149.66|1149.16|1149.41|1148.91|1150.16|1149.66|1149.21|1148.71|1
1678200900000|2023-03-07 14:55:00|1149.46|1148.96|1149.81|1149.31|1149.81|1149.31|1149.26|1148.76|0
1678201200000|2023-03-07 15:00:00|1149.76|1149.26|1148.06|1147.56|1149.76|1149.26|1148.01|1147.51|1
1678201500000|2023-03-07 15:05:00|1148.01|1147.51|1147.21|1146.71|1148.21|1147.71|1146.61|1146.11|15
1678201800000|2023-03-07 15:10:00|1147.18|1146.68|1148.88|1148.38|1149.03|1148.53|1146.93|1146.43|10
1678202100000|2023-03-07 15:15:00|1148.83|1148.33|1149.13|1146.63|1149.33|1148.53|1147.98|1146.62|14
1678202400000|2023-03-07 15:20:00|1149.23|1146.73|1150.43|1147.93|1151.71|1149.21|1149.23|1146.73|0
1678202700000|2023-03-07 15:25:00|1150.44|1147.94|1149.8|1147.3|1150.65|1148.15|1149.16|1146.66|36
1678203000000|2023-03-07 15:30:00|1149.79|1147.29|1151.11|1148.61|1151.75|1149.25|1149.37|1146.87|450
1678203300000|2023-03-07 15:35:00|1151.32|1148.82|1150.67|1148.17|1151.77|1149.27|1150.24|1147.74|0
1678203600000|2023-03-07 15:40:00|1150.66|1148.16|1149.57|1147.07|1150.68|1148.18|1149.15|1146.65|0
1678203900000|2023-03-07 15:45:00|1149.56|1147.06|1150.44|1147.94|1150.87|1148.37|1149.14|1146.64|0
1678204200000|2023-03-07 15:50:00|1150.43|1147.93|1149.77|1147.27|1150.44|1147.94|1148.69|1146.19|0
1678204500000|2023-03-07 15:55:00|1149.78|1147.28|1148.68|1146.18|1149.78|1147.28|1148.47|1145.97|0
1678204800000|2023-03-07 16:00:00|1148.67|1146.17|1149.33|1146.83|1149.76|1147.26|1148.46|1145.96|0
1678205100000|2023-03-07 16:05:00|1149.34|1146.84|1148.91|1146.41|1149.77|1147.27|1148.69|1146.19|0
1678205400000|2023-03-07 16:10:00|1148.92|1146.42|1148.47|1145.97|1149.98|1147.48|1148.47|1145.97|0
1678205700000|2023-03-07 16:15:00|1148.46|1145.96|1148.69|1146.19|1149.11|1146.61|1148.25|1145.75|0
1678206000000|2023-03-07 16:20:00|1148.7|1146.2|1148.26|1145.76|1148.91|1146.41|1148.26|1145.76|0
1678206300000|2023-03-07 16:25:00|1148.47|1145.97|1148.03|1145.53|1149.11|1146.61|1148.03|1145.53|0
1678206600000|2023-03-07 16:30:00|1148.04|1145.54|1148.24|1145.74|1148.47|1145.97|1147.82|1145.32|0
1678206900000|2023-03-07 16:35:00|1148.04|1145.54|1148.99|1146.49|1149.11|1146.61|1148.03|1145.53|0
1678207200000|2023-03-07 16:40:00|1148.89|1146.39|1149.95|1147.45|1149.95|1147.45|1148.44|1145.94|0
1678207500000|2023-03-07 16:45:00|1149.74|1147.24|1149.74|1147.24|1150.17|1147.67|1149.51|1147.01|0
1678207800000|2023-03-07 16:50:00|1149.75|1147.25|1149.29|1146.79|1149.97|1147.47|1149.29|1146.79|0
1678208100000|2023-03-07 16:55:00|1149.08|1146.58|1148.64|1146.14|1149.28|1146.78|1148.43|1145.93|0
1678208400000|2023-03-07 17:00:00|1148.44|1145.94|1148.85|1146.35|1149.08|1146.58|1148.43|1145.93|0
1678208700000|2023-03-07 17:05:00|1148.64|1146.14|1149.07|1146.57|1149.27|1146.77|1148.64|1146.14|0
1678209000000|2023-03-07 17:10:00|1149.06|1146.56|1149.06|1146.56|1149.71|1147.21|1149.06|1146.56|0
1678209300000|2023-03-07 17:15:00|1149.07|1146.57|1149.95|1147.45|1149.95|1147.45|1148.85|1146.35|0
1678209600000|2023-03-07 17:20:00|1150.05|1147.55|1150.18|1147.68|1151.27|1148.77|1149.75|1147.25|0
1678209900000|2023-03-07 17:25:00|1150.19|1147.69|1149.96|1147.46|1151.06|1148.56|1149.96|1147.46|0
1678210200000|2023-03-07 17:30:00|1149.95|1147.45|1149.97|1147.47|1150.18|1147.68|1149.95|1147.45|0
1678210500000|2023-03-07 17:35:00|1150.18|1147.68|1149.75|1147.25|1150.19|1147.69|1149.32|1146.82|0
1678210800000|2023-03-07 17:40:00|1149.96|1147.46|1149.22|1146.72|1149.96|1147.46|1148.89|1146.39|0
1678211100000|2023-03-07 17:45:00|1149.32|1146.82|1149.55|1147.05|1149.56|1147.06|1149.11|1146.61|0
1678211400000|2023-03-07 17:50:00|1149.54|1147.04|1148.89|1146.39|1149.77|1147.27|1148.89|1146.39|0
1678211700000|2023-03-07 17:55:00|1148.9|1146.4|1148.88|1146.38|1149.52|1147.02|1148.68|1146.18|0
1678212000000|2023-03-07 18:00:00|1148.87|1146.37|1148.23|1145.73|1148.88|1146.38|1148.22|1145.72|0
1678212300000|2023-03-07 18:05:00|1148.22|1145.72|1148.42|1145.92|1148.63|1146.13|1147.99|1145.49|0
1678212600000|2023-03-07 18:10:00|1148.63|1146.13|1148.21|1145.71|1148.63|1146.13|1147.99|1145.49|0
1678212900000|2023-03-07 18:15:00|1148.2|1145.7|1148.21|1145.71|1148.42|1145.92|1147.99|1145.49|0
1678213200000|2023-03-07 18:20:00|1148.2|1145.7|1147.78|1145.28|1148.21|1145.71|1147.77|1145.27|0
1678213500000|2023-03-07 18:25:00|1147.77|1145.27|1148|1145.5|1148.21|1145.71|1147.77|1145.27|0
1678213800000|2023-03-07 18:30:00|1147.99|1145.49|1147.56|1145.06|1148.43|1145.93|1147.56|1145.06|0
1678214100000|2023-03-07 18:35:00|1147.35|1144.85|1147.56|1145.06|1147.78|1145.28|1147.13|1144.63|0
1678214400000|2023-03-07 18:40:00|1147.55|1145.05|1146.9|1144.4|1147.56|1145.06|1146.9|1144.4|0
1678214700000|2023-03-07 18:45:00|1146.69|1144.19|1146.46|1143.96|1146.91|1144.41|1146.25|1143.75|0
1678215000000|2023-03-07 18:50:00|1146.25|1143.75|1146.46|1143.96|1146.89|1144.39|1146.25|1143.75|0
1678215300000|2023-03-07 18:55:00|1146.67|1144.17|1146.47|1143.97|1146.89|1144.39|1146.25|1143.75|0
1678215600000|2023-03-07 19:00:00|1146.48|1143.98|1146.47|1143.97|1147.12|1144.62|1146.46|1143.96|0
1678215900000|2023-03-07 19:05:00|1146.68|1144.18|1146.9|1144.4|1147.11|1144.61|1146.47|1143.97|0
1678216200000|2023-03-07 19:10:00|1146.89|1144.39|1147.11|1144.61|1147.33|1144.83|1146.68|1144.18|0
1678216500000|2023-03-07 19:15:00|1146.9|1144.4|1147.32|1144.82|1147.54|1145.04|1146.69|1144.19|0
1678216800000|2023-03-07 19:20:00|1147.33|1144.83|1146.46|1143.96|1147.33|1144.83|1146.46|1143.96|0
1678217100000|2023-03-07 19:25:00|1146.47|1143.97|1146.46|1143.96|1146.89|1144.39|1146.46|1143.96|0
1678217400000|2023-03-07 19:30:00|1146.67|1144.17|1146.46|1143.96|1146.89|1144.39|1146.24|1143.74|0
1678217700000|2023-03-07 19:35:00|1146.45|1143.95|1146.45|1143.95|1146.67|1144.17|1146.24|1143.74|0
1678218000000|2023-03-07 19:40:00|1146.46|1143.96|1146.23|1143.73|1146.67|1144.17|1146.23|1143.73|0
1678218300000|2023-03-07 19:45:00|1146.44|1143.94|1146.23|1143.73|1146.67|1144.17|1146.02|1143.52|0
1678218600000|2023-03-07 19:50:00|1146.12|1143.62|1145.81|1143.31|1146.23|1143.73|1145.81|1143.31|0
1678218900000|2023-03-07 19:55:00|1145.8|1143.3|1145.8|1143.3|1145.81|1143.31|1145.38|1142.88|0
1678219200000|2023-03-07 20:00:00|1145.81|1143.31|1146.03|1143.53|1146.25|1143.75|1145.8|1143.3|0
1678219500000|2023-03-07 20:05:00|1146.13|1143.63|1146.04|1143.54|1146.46|1143.96|1146.03|1143.53|0
1678219800000|2023-03-07 20:10:00|1146.25|1143.75|1146.47|1143.97|1146.69|1144.19|1146.25|1143.75|0
1678220100000|2023-03-07 20:15:00|1146.68|1144.18|1147.11|1144.61|1147.12|1144.62|1146.68|1144.18|0
1678220400000|2023-03-07 20:20:00|1146.9|1144.4|1146.68|1144.18|1147.11|1144.61|1146.47|1143.97|0
1678220700000|2023-03-07 20:25:00|1146.47|1143.97|1146.25|1143.75|1146.47|1143.97|1146.04|1143.54|0
1678221000000|2023-03-07 20:30:00|1146.26|1143.76|1147.12|1144.62|1147.33|1144.83|1146.04|1143.54|0
1678221300000|2023-03-07 20:35:00|1147.33|1144.83|1147.54|1145.04|1147.76|1145.26|1147.11|1144.61|0
1678221600000|2023-03-07 20:40:00|1147.55|1145.05|1147.11|1144.61|1147.76|1145.26|1147.1|1144.6|0
1678221900000|2023-03-07 20:45:00|1147.1|1144.6|1146.89|1144.39|1147.32|1144.82|1146.67|1144.17|0
1678222200000|2023-03-07 20:50:00|1146.79|1144.29|1146.46|1143.96|1147.1|1144.6|1146.45|1143.95|0
1678222500000|2023-03-07 20:55:00|1146.67|1144.17|1146.88|1144.38|1147.09|1144.59|1146.45|1143.95|0
1678222800000|2023-03-07 21:00:00|1146.93|1144.43|1146.73|1144.23|1147.42|1144.92|1146.58|1144.08|0
1678223100000|2023-03-07 21:05:00|1146.77|1144.27|1146.84|1144.34|1147.03|1144.53|1146.73|1144.23|0
1678223400000|2023-03-07 21:10:00|1146.88|1144.38|1146.64|1144.14|1146.92|1144.42|1146.58|1144.08|0
1678223700000|2023-03-07 21:15:00|1146.66|1144.16|1146.69|1144.19|1146.73|1144.23|1146.58|1144.08|0
1678224000000|2023-03-07 21:20:00|1146.68|1144.18|1147.12|1144.62|1147.2|1144.7|1146.64|1144.14|0
1678224300000|2023-03-07 21:25:00|1147.18|1144.68|1147.27|1144.77|1147.31|1144.81|1147.18|1144.68|0
1678224600000|2023-03-07 21:30:00|1147.31|1144.81|1147.42|1144.92|1147.42|1144.92|1147.27|1144.77|0
1678224900000|2023-03-07 21:35:00|1147.41|1144.91|1147.37|1144.87|1147.42|1144.92|1147.31|1144.81|0
1678225200000|2023-03-07 21:40:00|1147.27|1144.77|1147.37|1144.87|1147.37|1144.87|1147.18|1144.68|0
1678225500000|2023-03-07 21:45:00|1147.42|1144.92|1147.03|1144.53|1147.46|1144.96|1147.03|1144.53|0
1678225800000|2023-03-07 21:50:00|1147.07|1144.57|1146.88|1144.38|1147.07|1144.57|1146.73|1144.23|0
1678226100000|2023-03-07 21:55:00|1146.84|1144.34|1147.03|1144.53|1147.03|1144.53|1146.69|1144.19|0
1678226400000|2023-03-07 22:00:00|1147.01|1144.51|1146.97|1144.47|1147.03|1144.53|1146.88|1144.38|0
1678226700000|2023-03-07 22:05:00|1146.96|1144.46|1147.09|1144.59|1147.09|1144.59|1146.94|1144.44|0
1678227000000|2023-03-07 22:10:00|1147.05|1144.55|1146.97|1144.47|1147.05|1144.55|1146.94|1144.44|0
1678227300000|2023-03-07 22:15:00|1147.01|1144.51|1146.99|1144.49|1147.03|1144.53|1146.97|1144.47|0
1678227600000|2023-03-07 22:20:00|1146.97|1144.47|1146.92|1144.42|1146.97|1144.47|1146.92|1144.42|0
1678227900000|2023-03-07 22:25:00|1146.9|1144.4|1146.88|1144.38|1146.9|1144.4|1146.86|1144.36|0
1678228200000|2023-03-07 22:30:00|1146.9|1144.4|1146.86|1144.36|1146.92|1144.42|1146.81|1144.31|0
1678228800000|2023-03-07 22:40:00|1146.88|1144.38|1146.9|1144.4|1146.92|1144.42|1146.88|1144.38|0
1678229100000|2023-03-07 22:45:00|1146.88|1144.38|1146.9|1144.4|1146.9|1144.4|1146.86|1144.36|0
1678229400000|2023-03-07 22:50:00|1146.88|1144.38|1146.9|1144.4|1146.92|1144.42|1146.88|1144.38|0
1678229700000|2023-03-07 22:55:00|1146.94|1144.44|1146.9|1144.4|1146.94|1144.44|1146.9|1144.4|0
1678230000000|2023-03-07 23:00:00|1146.94|1144.44|1147.18|1144.68|1147.27|1144.77|1146.86|1144.36|0
1678230300000|2023-03-07 23:05:00|1147.12|1144.62|1147.42|1144.92|1147.52|1145.02|1147.12|1144.62|0
1678230600000|2023-03-07 23:10:00|1147.44|1144.94|1147.31|1144.81|1147.46|1144.96|1147.22|1144.72|0
1678230900000|2023-03-07 23:15:00|1147.37|1144.87|1147.07|1144.57|1147.42|1144.92|1146.99|1144.49|0
1678231200000|2023-03-07 23:20:00|1147.12|1144.62|1147.12|1144.62|1147.22|1144.72|1146.88|1144.38|0
1678231500000|2023-03-07 23:25:00|1147.14|1144.64|1147.31|1144.81|1147.31|1144.81|1147.12|1144.62|0
1678231800000|2023-03-07 23:30:00|1147.37|1144.87|1147.31|1144.81|1147.37|1144.87|1147.07|1144.57|0
1678232100000|2023-03-07 23:35:00|1147.27|1144.77|1147.37|1144.87|1147.52|1145.02|1147.27|1144.77|0
1678232400000|2023-03-07 23:40:00|1147.42|1144.92|1147.31|1144.81|1147.42|1144.92|1147.22|1144.72|0
1678232700000|2023-03-07 23:45:00|1147.37|1144.87|1144.31|1141.81|1147.42|1144.92|1144.27|1141.77|0
1678233000000|2023-03-07 23:50:00|1144.27|1141.77|1144.37|1141.87|1144.42|1141.92|1144.27|1141.77|0
1678233300000|2023-03-07 23:55:00|1144.35|1141.85|1144.22|1141.72|1144.37|1141.87|1144.18|1141.68|0
1678233600000|2023-03-08 00:00:00|1144.24|1141.74|1143.77|1141.27|1144.42|1141.92|1143.73|1141.23|0
1678233900000|2023-03-08 00:05:00|1143.73|1141.23|1143.69|1141.19|1144.03|1141.53|1143.58|1141.08|0
1678234200000|2023-03-08 00:10:00|1143.68|1141.18|1143.58|1141.08|1143.73|1141.23|1143.39|1140.89|0
1678234500000|2023-03-08 00:15:00|1143.64|1141.14|1143.46|1140.96|1143.87|1141.37|1143.23|1140.73|0
1678234800000|2023-03-08 00:20:00|1143.45|1140.95|1143.67|1141.17|1143.88|1141.38|1143.45|1140.95|0
1678235100000|2023-03-08 00:25:00|1143.66|1141.16|1144.09|1141.59|1144.09|1141.59|1143.45|1140.95|0
1678235400000|2023-03-08 00:30:00|1143.88|1141.38|1144.08|1141.58|1144.3|1141.8|1143.87|1141.37|0
1678235700000|2023-03-08 00:35:00|1144.09|1141.59|1144.08|1141.58|1144.29|1141.79|1144.08|1141.58|0
1678236000000|2023-03-08 00:40:00|1144.29|1141.79|1144.08|1141.58|1144.5|1142|1144.08|1141.58|0
1678236300000|2023-03-08 00:45:00|1143.87|1141.37|1144.08|1141.58|1144.08|1141.58|1143.87|1141.37|0
1678236600000|2023-03-08 00:50:00|1144.29|1141.79|1144.29|1141.79|1144.29|1141.79|1144.29|1141.79|0
1678236900000|2023-03-08 00:55:00|1144.39|1141.89|1144.5|1142|1144.5|1142|1144.39|1141.89|0
1678237200000|2023-03-08 01:00:00|1144.29|1141.79|1143.87|1141.37|1144.51|1142.01|1143.87|1141.37|0
1678237500000|2023-03-08 01:05:00|1143.88|1141.38|1143.87|1141.37|1144.09|1141.59|1143.87|1141.37|0
1678237800000|2023-03-08 01:10:00|1143.88|1141.38|1144.09|1141.59|1144.3|1141.8|1143.88|1141.38|0
1678238100000|2023-03-08 01:15:00|1144.1|1141.6|1144.52|1142.02|1144.73|1142.23|1144.09|1141.59|0
1678238400000|2023-03-08 01:20:00|1144.51|1142.01|1144.52|1142.02|1144.73|1142.23|1144.3|1141.8|0
1678238700000|2023-03-08 01:25:00|1144.51|1142.01|1144.52|1142.02|1144.73|1142.23|1144.3|1141.8|0
1678239000000|2023-03-08 01:30:00|1144.51|1142.01|1144.73|1142.23|1144.73|1142.23|1144.31|1141.81|0
1678239300000|2023-03-08 01:35:00|1144.63|1142.13|1144.3|1141.8|1144.73|1142.23|1144.3|1141.8|0
1678239600000|2023-03-08 01:40:00|1144.09|1141.59|1144.31|1141.81|1144.52|1142.02|1144.09|1141.59|0
1678239900000|2023-03-08 01:45:00|1144.3|1141.8|1143.88|1141.38|1144.52|1142.02|1143.88|1141.38|0
1678240200000|2023-03-08 01:50:00|1143.89|1141.39|1144.1|1141.6|1144.1|1141.6|1143.88|1141.38|0
1678240500000|2023-03-08 01:55:00|1143.89|1141.39|1143.67|1141.17|1144.1|1141.6|1143.67|1141.17|0
1678240800000|2023-03-08 02:00:00|1143.88|1141.38|1144.09|1141.59|1144.09|1141.59|1143.67|1141.17|0
1678241100000|2023-03-08 02:05:00|1144.1|1141.6|1144.1|1141.6|1144.1|1141.6|1144.09|1141.59|0
1678241400000|2023-03-08 02:10:00|1144.09|1141.59|1144.1|1141.6|1144.3|1141.8|1144.09|1141.59|0
1678241700000|2023-03-08 02:15:00|1144.09|1141.59|1143.67|1141.17|1144.1|1141.6|1143.67|1141.17|0
1678242000000|2023-03-08 02:20:00|1143.87|1141.37|1143.88|1141.38|1143.88|1141.38|1143.87|1141.37|0
1678242300000|2023-03-08 02:25:00|1143.77|1141.27|1143.67|1141.17|1143.88|1141.38|1143.67|1141.17|0
1678242600000|2023-03-08 02:30:00|1143.66|1141.16|1143.45|1140.95|1143.66|1141.16|1143.45|1140.95|0
1678242900000|2023-03-08 02:35:00|1143.66|1141.16|1143.87|1141.37|1143.88|1141.38|1143.66|1141.16|0
1678243200000|2023-03-08 02:40:00|1143.67|1141.17|1143.66|1141.16|1143.88|1141.38|1143.45|1140.95|0
1678243500000|2023-03-08 02:45:00|1143.45|1140.95|1143.24|1140.74|1143.45|1140.95|1143.03|1140.53|0
1678243800000|2023-03-08 02:50:00|1143.23|1140.73|1142.81|1140.31|1143.23|1140.73|1142.81|1140.31|0
1678244100000|2023-03-08 02:55:00|1142.82|1140.32|1143.02|1140.52|1143.03|1140.53|1142.81|1140.31|0
1678244400000|2023-03-08 03:00:00|1143.03|1140.53|1143.03|1140.53|1143.24|1140.74|1143.02|1140.52|0
1678244700000|2023-03-08 03:05:00|1143.13|1140.63|1143.46|1140.96|1143.46|1140.96|1143.03|1140.53|0
1678245000000|2023-03-08 03:10:00|1143.35|1140.85|1143.25|1140.75|1143.46|1140.96|1143.24|1140.74|0
1678245300000|2023-03-08 03:15:00|1143.35|1140.85|1143.03|1140.53|1143.45|1140.95|1143.03|1140.53|0
1678245600000|2023-03-08 03:20:00|1142.82|1140.32|1143.03|1140.53|1143.04|1140.54|1142.82|1140.32|0
1678245900000|2023-03-08 03:25:00|1143.04|1140.54|1143.03|1140.53|1143.25|1140.75|1143.03|1140.53|0
1678246200000|2023-03-08 03:30:00|1143.13|1140.63|1143.13|1140.63|1143.24|1140.74|1143.03|1140.53|0
1678246500000|2023-03-08 03:35:00|1143.03|1140.53|1143.03|1140.53|1143.24|1140.74|1143.03|1140.53|0
1678246800000|2023-03-08 03:40:00|1143.24|1140.74|1143.03|1140.53|1143.24|1140.74|1143.03|1140.53|0
1678247100000|2023-03-08 03:45:00|1143.13|1140.63|1143.24|1140.74|1143.45|1140.95|1143.03|1140.53|0
1678247400000|2023-03-08 03:50:00|1143.03|1140.53|1143.24|1140.74|1143.24|1140.74|1143.03|1140.53|0
1678247700000|2023-03-08 03:55:00|1143.03|1140.53|1143.03|1140.53|1143.24|1140.74|1142.82|1140.32|0
1678248000000|2023-03-08 04:00:00|1143.24|1140.74|1143.35|1140.85|1143.45|1140.95|1143.24|1140.74|0
1678248300000|2023-03-08 04:05:00|1143.25|1140.75|1143.45|1140.95|1143.46|1140.96|1143.24|1140.74|0
1678248600000|2023-03-08 04:10:00|1143.35|1140.85|1143.45|1140.95|1143.45|1140.95|1143.24|1140.74|0
1678248900000|2023-03-08 04:15:00|1143.46|1140.96|1143.45|1140.95|1143.67|1141.17|1143.45|1140.95|0
1678249200000|2023-03-08 04:20:00|1143.24|1140.74|1143.45|1140.95|1143.45|1140.95|1143.24|1140.74|0
1678249800000|2023-03-08 04:30:00|1143.46|1140.96|1143.45|1140.95|1143.66|1141.16|1143.45|1140.95|0
1678250100000|2023-03-08 04:35:00|1143.46|1140.96|1143.46|1140.96|1143.46|1140.96|1143.45|1140.95|0
1678250400000|2023-03-08 04:40:00|1143.56|1141.06|1143.67|1141.17|1143.67|1141.17|1143.46|1140.96|0
1678250700000|2023-03-08 04:45:00|1143.68|1141.18|1143.89|1141.39|1143.89|1141.39|1143.67|1141.17|0
1678251000000|2023-03-08 04:50:00|1143.88|1141.38|1143.88|1141.38|1143.89|1141.39|1143.78|1141.28|0
1678251300000|2023-03-08 04:55:00|1143.99|1141.49|1143.88|1141.38|1144.09|1141.59|1143.88|1141.38|0
1678251600000|2023-03-08 05:00:00|1144.09|1141.59|1143.99|1141.49|1144.1|1141.6|1143.88|1141.38|0
1678251900000|2023-03-08 05:05:00|1143.89|1141.39|1144.1|1141.6|1144.1|1141.6|1143.88|1141.38|0
1678252200000|2023-03-08 05:10:00|1144.09|1141.59|1143.88|1141.38|1144.1|1141.6|1143.88|1141.38|0
1678252500000|2023-03-08 05:15:00|1143.89|1141.39|1143.88|1141.38|1144.1|1141.6|1143.88|1141.38|0
1678252800000|2023-03-08 05:20:00|1143.89|1141.39|1143.67|1141.17|1143.89|1141.39|1143.67|1141.17|0
1678253100000|2023-03-08 05:25:00|1143.68|1141.18|1143.88|1141.38|1143.88|1141.38|1143.67|1141.17|0
1678253400000|2023-03-08 05:30:00|1143.89|1141.39|1143.68|1141.18|1143.89|1141.39|1143.67|1141.17|0
1678253700000|2023-03-08 05:35:00|1143.67|1141.17|1143.67|1141.17|1143.68|1141.18|1143.67|1141.17|0
1678254000000|2023-03-08 05:40:00|1143.46|1140.96|1143.46|1140.96|1143.46|1140.96|1143.46|1140.96|0
1678254300000|2023-03-08 05:45:00|1143.67|1141.17|1143.46|1140.96|1143.67|1141.17|1143.46|1140.96|0
1678254600000|2023-03-08 05:50:00|1143.45|1140.95|1143.46|1140.96|1143.67|1141.17|1143.25|1140.75|0
1678254900000|2023-03-08 05:55:00|1143.25|1140.75|1143.25|1140.75|1143.46|1140.96|1143.04|1140.54|0
1678255200000|2023-03-08 06:00:00|1143.24|1140.74|1143.46|1140.96|1143.46|1140.96|1143.03|1140.53|0
1678255500000|2023-03-08 06:05:00|1143.47|1140.97|1143.57|1141.07|1143.68|1141.18|1143.46|1140.96|0
1678255800000|2023-03-08 06:10:00|1143.47|1140.97|1143.46|1140.96|1143.47|1140.97|1143.25|1140.75|0
1678256100000|2023-03-08 06:15:00|1143.25|1140.75|1143.04|1140.54|1143.46|1140.96|1143.04|1140.54|0
1678256400000|2023-03-08 06:20:00|1143.03|1140.53|1143.04|1140.54|1143.04|1140.54|1143.03|1140.53|0
1678256700000|2023-03-08 06:25:00|1143.03|1140.53|1143.04|1140.54|1143.04|1140.54|1142.83|1140.33|0
1678257000000|2023-03-08 06:30:00|1142.83|1140.33|1144.04|1141.54|1144.04|1141.54|1142.83|1140.33|0
1678257300000|2023-03-08 06:35:00|1144.05|1141.55|1144.26|1141.76|1144.26|1141.76|1144.05|1141.55|0
1678257600000|2023-03-08 06:40:00|1144.25|1141.75|1144.05|1141.55|1144.26|1141.76|1143.84|1141.34|0
1678257900000|2023-03-08 06:45:00|1144.26|1141.76|1144.26|1141.76|1144.26|1141.76|1144.25|1141.75|0
1678258200000|2023-03-08 06:50:00|1144.05|1141.55|1144.05|1141.55|1144.26|1141.76|1144.05|1141.55|0
1678258500000|2023-03-08 06:55:00|1144.15|1141.65|1144.26|1141.76|1144.27|1141.77|1144.05|1141.55|0
1678258800000|2023-03-08 07:00:00|1144.47|1141.97|1144.05|1141.55|1144.68|1142.18|1144.05|1141.55|0
1678259100000|2023-03-08 07:05:00|1143.84|1141.34|1143.42|1140.92|1144.05|1141.55|1143.42|1140.92|0
1678259400000|2023-03-08 07:10:00|1143.52|1141.02|1143|1140.5|1143.63|1141.13|1143|1140.5|0
1678259700000|2023-03-08 07:15:00|1142.79|1140.29|1143.22|1140.72|1143.43|1140.93|1142.79|1140.29|0
1678260000000|2023-03-08 07:20:00|1143.43|1140.93|1143.01|1140.51|1143.43|1140.93|1143.01|1140.51|0
1678260300000|2023-03-08 07:25:00|1143.22|1140.72|1142.81|1140.31|1143.22|1140.72|1142.81|1140.31|0
1678260600000|2023-03-08 07:30:00|1142.6|1140.1|1142.8|1140.3|1142.8|1140.3|1142.38|1139.88|0
1678260900000|2023-03-08 07:35:00|1142.81|1140.31|1143.23|1140.73|1143.23|1140.73|1142.81|1140.31|0
1678261200000|2023-03-08 07:40:00|1143.12|1140.62|1142.81|1140.31|1143.23|1140.73|1142.81|1140.31|0
1678261500000|2023-03-08 07:45:00|1142.6|1140.1|1142.59|1140.09|1142.81|1140.31|1142.59|1140.09|0
1678261800000|2023-03-08 07:50:00|1142.38|1139.88|1142.39|1139.89|1142.6|1140.1|1142.38|1139.88|0
1678262100000|2023-03-08 07:55:00|1142.5|1140|1142.18|1139.68|1142.6|1140.1|1141.97|1139.47|0
1678262400000|2023-03-08 08:00:00|1142.39|1139.89|1140.83|1140.33|1146.85|1144.35|1139.83|1139.33|21
1678262700000|2023-03-08 08:05:00|1140.78|1140.28|1142.33|1141.83|1142.98|1142.48|1140.68|1140.18|66
1678263000000|2023-03-08 08:10:00|1142.38|1141.88|1142.88|1142.38|1142.88|1142.38|1141.73|1141.23|22
1678263300000|2023-03-08 08:15:00|1142.93|1142.43|1143.03|1142.53|1143.53|1143.03|1142.38|1141.88|2
1678263600000|2023-03-08 08:20:00|1142.98|1142.48|1144.43|1143.93|1144.53|1144.03|1142.63|1142.13|19
1678263900000|2023-03-08 08:25:00|1144.48|1143.98|1144.08|1143.58|1145.58|1145.08|1143.83|1143.33|12
1678264200000|2023-03-08 08:30:00|1143.83|1143.33|1143.03|1142.53|1144.18|1143.68|1142.98|1142.48|7
1678264500000|2023-03-08 08:35:00|1143.08|1142.58|1142.98|1142.48|1143.23|1142.73|1142.53|1142.03|0
1678264800000|2023-03-08 08:40:00|1143.08|1142.58|1143.88|1143.38|1143.88|1143.38|1143.03|1142.53|0
1678265100000|2023-03-08 08:45:00|1143.98|1143.48|1144.63|1144.13|1144.98|1144.48|1143.93|1143.43|2
1678265400000|2023-03-08 08:50:00|1144.9|1144.4|1143.7|1143.2|1144.9|1144.4|1143.6|1143.1|0
1678265700000|2023-03-08 08:55:00|1143.75|1143.25|1144.35|1143.85|1144.75|1144.25|1143.55|1143.05|0
1678266000000|2023-03-08 09:00:00|1144.25|1143.75|1144.45|1143.95|1144.9|1144.4|1144.05|1143.55|1
1678266300000|2023-03-08 09:05:00|1144.5|1144|1144.55|1144.05|1145.25|1144.75|1144.4|1143.9|1
1678266600000|2023-03-08 09:10:00|1144.6|1144.1|1144.2|1143.7|1144.7|1144.2|1143.85|1143.35|0
1678266900000|2023-03-08 09:15:00|1144.25|1143.75|1143.05|1142.55|1144.35|1143.85|1143.05|1142.55|0
1678267200000|2023-03-08 09:20:00|1142.95|1142.45|1143.45|1142.95|1143.6|1143.1|1142.85|1142.35|0
1678267500000|2023-03-08 09:25:00|1143.5|1143|1145.2|1144.7|1145.2|1144.7|1143.5|1143|0
1678267800000|2023-03-08 09:30:00|1145.3|1144.8|1145.3|1144.8|1145.65|1145.15|1144.85|1144.35|0
1678268100000|2023-03-08 09:35:00|1145.35|1144.85|1145.6|1145.1|1145.8|1145.3|1145.25|1144.75|2
1678268400000|2023-03-08 09:40:00|1145.65|1145.15|1145.1|1144.6|1145.65|1145.15|1145|1144.5|22
1678268700000|2023-03-08 09:45:00|1145.15|1144.65|1146.1|1145.6|1146.1|1145.6|1145.15|1144.65|2
1678269000000|2023-03-08 09:50:00|1146.05|1145.55|1146.25|1145.75|1146.35|1145.85|1145.9|1145.4|0
1678269300000|2023-03-08 09:55:00|1146.35|1145.85|1146.5|1146|1146.65|1146.15|1146.2|1145.7|0
1678269600000|2023-03-08 10:00:00|1146.55|1146.05|1146.8|1146.3|1147.2|1146.7|1146.55|1146.05|0
1678269900000|2023-03-08 10:05:00|1146.75|1146.25|1146.15|1145.65|1146.75|1146.25|1145.9|1145.4|0
1678270200000|2023-03-08 10:10:00|1146.2|1145.7|1146.6|1146.1|1146.6|1146.1|1146.15|1145.65|0
1678270500000|2023-03-08 10:15:00|1146.55|1146.05|1146.4|1145.9|1146.7|1146.2|1146.4|1145.9|0
1678270800000|2023-03-08 10:20:00|1146.35|1145.85|1146.3|1145.8|1146.55|1146.05|1146.15|1145.65|0
1678271100000|2023-03-08 10:25:00|1146.35|1145.85|1146.65|1146.15|1146.7|1146.2|1145.65|1145.15|34
1678271400000|2023-03-08 10:30:00|1146.7|1146.2|1147.35|1146.85|1147.4|1146.9|1146.15|1145.65|34
1678271700000|2023-03-08 10:35:00|1147.3|1146.8|1147.05|1146.55|1147.45|1146.95|1146.85|1146.35|0
1678272000000|2023-03-08 10:40:00|1147|1146.5|1146.95|1146.45|1147.15|1146.65|1146.65|1146.15|0
1678272300000|2023-03-08 10:45:00|1147|1146.5|1146.65|1146.15|1147|1146.5|1146.55|1146.05|0
1678272600000|2023-03-08 10:50:00|1146.7|1146.2|1146.65|1146.15|1146.7|1146.2|1146.15|1145.65|1
1678272900000|2023-03-08 10:55:00|1146.6|1146.1|1147.35|1146.85|1147.4|1146.9|1146.55|1146.05|0
1678273200000|2023-03-08 11:00:00|1147.3|1146.8|1147.9|1147.4|1147.95|1147.45|1147.25|1146.75|4
1678273500000|2023-03-08 11:05:00|1147.95|1147.45|1147.8|1147.3|1148.35|1147.85|1147.8|1147.3|9
1678273800000|2023-03-08 11:10:00|1147.85|1147.35|1147.9|1147.4|1148.15|1147.65|1147.8|1147.3|11
1678274100000|2023-03-08 11:15:00|1147.85|1147.35|1147.35|1146.85|1148|1147.5|1147.2|1146.7|27
1678274400000|2023-03-08 11:20:00|1147.95|1147.45|1147.8|1147.3|1148.45|1147.95|1147.45|1146.95|11
1678274700000|2023-03-08 11:25:00|1147.75|1147.25|1148.4|1147.9|1148.55|1148.05|1147.65|1147.15|5
1678275000000|2023-03-08 11:30:00|1148.45|1147.95|1147.85|1147.35|1148.45|1147.95|1147.7|1147.2|4
1678275300000|2023-03-08 11:35:00|1147.8|1147.3|1147.55|1147.05|1148.1|1147.6|1147.45|1146.95|2
1678275600000|2023-03-08 11:40:00|1147.6|1147.1|1147.3|1146.8|1147.8|1147.3|1147.25|1146.75|0
1678275900000|2023-03-08 11:45:00|1147.25|1146.75|1147.05|1146.55|1147.25|1146.75|1146.7|1146.2|1
1678276200000|2023-03-08 11:50:00|1147.1|1146.6|1146.3|1145.8|1147.1|1146.6|1146.3|1145.8|0
1678276500000|2023-03-08 11:55:00|1146.25|1145.75|1146.2|1145.7|1146.6|1146.1|1146.1|1145.6|2
1678276800000|2023-03-08 12:00:00|1146.45|1145.95|1146.85|1146.35|1147|1146.5|1146.45|1145.95|1
1678277100000|2023-03-08 12:05:00|1146.9|1146.4|1147.65|1147.15|1147.7|1147.2|1146.8|1146.3|1
1678277400000|2023-03-08 12:10:00|1147.7|1147.2|1148.2|1147.7|1148.45|1147.95|1147.7|1147.2|1
1678277700000|2023-03-08 12:15:00|1148.25|1147.75|1148.35|1147.85|1148.35|1147.85|1148.2|1147.7|1
1678278000000|2023-03-08 12:20:00|1148.3|1147.8|1147.15|1146.65|1148.35|1147.85|1147.1|1146.6|12
1678278300000|2023-03-08 12:25:00|1147.1|1146.6|1146.05|1145.55|1147.1|1146.6|1145.65|1145.15|40
1678278600000|2023-03-08 12:30:00|1146|1145.5|1146.55|1146.05|1146.55|1146.05|1145.95|1145.45|0
1678278900000|2023-03-08 12:35:00|1146.5|1146|1146.85|1146.35|1146.85|1146.35|1146.2|1145.7|1
1678279200000|2023-03-08 12:40:00|1147.06|1146.56|1147.36|1146.86|1147.41|1146.91|1146.86|1146.36|0
1678279500000|2023-03-08 12:45:00|1147.41|1146.91|1148.36|1147.86|1148.46|1147.96|1147.41|1146.91|1
1678279800000|2023-03-08 12:50:00|1148.41|1147.91|1147.81|1147.31|1148.41|1147.91|1147.81|1147.31|2
1678280100000|2023-03-08 12:55:00|1147.86|1147.36|1148.36|1147.86|1148.41|1147.91|1147.86|1147.36|0
1678280400000|2023-03-08 13:00:00|1148.31|1147.81|1148.31|1147.81|1148.51|1148.01|1148.16|1147.66|1
1678280700000|2023-03-08 13:05:00|1148.36|1147.86|1148.91|1148.41|1148.91|1148.41|1148.36|1147.86|0
1678281000000|2023-03-08 13:10:00|1148.96|1148.46|1149.21|1148.71|1149.41|1148.91|1148.96|1148.46|2
1678281300000|2023-03-08 13:15:00|1149.06|1148.56|1149.26|1148.76|1149.26|1148.76|1148.66|1148.16|1
1678281600000|2023-03-08 13:20:00|1149.21|1148.71|1149.56|1149.06|1149.61|1149.11|1148.96|1148.46|0
1678281900000|2023-03-08 13:25:00|1149.46|1148.96|1149.41|1148.91|1149.51|1149.01|1149.41|1148.91|1
1678282200000|2023-03-08 13:30:00|1149.46|1148.96|1150.41|1149.91|1150.46|1149.96|1149.46|1148.96|1
1678282500000|2023-03-08 13:35:00|1150.61|1150.11|1150.26|1149.76|1150.91|1150.41|1150.21|1149.71|9
1678282800000|2023-03-08 13:40:00|1150.31|1149.81|1150.36|1149.86|1150.91|1150.41|1149.96|1149.46|37
1678283100000|2023-03-08 13:45:00|1150.31|1149.81|1150.01|1149.51|1150.46|1149.96|1149.86|1149.36|24
1678283400000|2023-03-08 13:50:00|1149.96|1149.46|1148.81|1148.31|1150.36|1149.86|1148.81|1148.31|4
1678283700000|2023-03-08 13:55:00|1148.86|1148.36|1148.56|1148.06|1149.06|1148.56|1148.56|1148.06|4
1678284000000|2023-03-08 14:00:00|1148.66|1148.16|1148.11|1147.61|1148.66|1148.16|1147.96|1147.46|6
1678284300000|2023-03-08 14:05:00|1148.01|1147.51|1146.91|1146.41|1148.01|1147.51|1146.71|1146.21|10
1678284600000|2023-03-08 14:10:00|1146.86|1146.36|1147.01|1146.51|1147.26|1146.76|1146.46|1145.96|13
1678284900000|2023-03-08 14:15:00|1147.06|1146.56|1148.11|1147.61|1148.11|1147.61|1147.06|1146.56|5
1678285200000|2023-03-08 14:20:00|1148.06|1147.56|1145.66|1145.16|1148.36|1147.86|1145.66|1145.16|19
1678285500000|2023-03-08 14:25:00|1145.61|1145.11|1146.66|1146.16|1146.66|1146.16|1145.41|1144.91|1
1678285800000|2023-03-08 14:30:00|1146.76|1146.26|1147.41|1146.91|1148.01|1147.51|1146.06|1145.56|6
1678286100000|2023-03-08 14:35:00|1147.51|1147.01|1146.56|1146.06|1148.36|1147.86|1146.41|1145.91|3
1678286400000|2023-03-08 14:40:00|1146.51|1146.01|1145.56|1145.06|1146.91|1146.41|1145.56|1145.06|3
1678286700000|2023-03-08 14:45:00|1145.46|1144.96|1146.26|1145.76|1146.41|1145.91|1145.36|1144.86|0
1678287000000|2023-03-08 14:50:00|1146.16|1145.66|1147.51|1147.01|1148.16|1147.66|1146.11|1145.61|5
1678287300000|2023-03-08 14:55:00|1147.46|1146.96|1149.16|1148.66|1149.16|1148.66|1147.46|1146.96|0
1678287600000|2023-03-08 15:00:00|1149.11|1148.61|1148.86|1148.36|1149.46|1148.96|1147.46|1146.96|5
1678287900000|2023-03-08 15:05:00|1148.71|1148.21|1148.86|1148.36|1149.46|1148.96|1148.61|1148.11|4
1678288200000|2023-03-08 15:10:00|1148.78|1148.28|1149.08|1148.58|1149.98|1149.48|1148.43|1147.93|12
1678288500000|2023-03-08 15:15:00|1149.03|1148.53|1149.29|1146.79|1149.43|1148.93|1148.08|1146.79|7
1678288800000|2023-03-08 15:20:00|1149.5|1147|1150.4|1147.9|1150.62|1148.12|1148.84|1146.34|0
1678289100000|2023-03-08 15:25:00|1150.19|1147.69|1150.16|1147.66|1150.83|1148.33|1149.74|1147.24|59
1678289400000|2023-03-08 15:30:00|1150.17|1147.67|1152.09|1149.59|1152.51|1150.01|1149.94|1147.44|0
1678289700000|2023-03-08 15:35:00|1152.08|1149.58|1151.87|1149.37|1152.72|1150.22|1151.65|1149.15|0
1678290000000|2023-03-08 15:40:00|1151.86|1149.36|1151.43|1148.93|1151.87|1149.37|1151.42|1148.92|0
1678290300000|2023-03-08 15:45:00|1151.53|1149.03|1150.77|1148.27|1151.65|1149.15|1150.77|1148.27|0
1678290600000|2023-03-08 15:50:00|1150.76|1148.26|1150.77|1148.27|1151.2|1148.7|1150.44|1147.94|0
1678290900000|2023-03-08 15:55:00|1150.78|1148.28|1150.56|1148.06|1150.78|1148.28|1150.13|1147.63|0
1678291200000|2023-03-08 16:00:00|1150.57|1148.07|1150.57|1148.07|1150.79|1148.29|1150.35|1147.85|0
1678291500000|2023-03-08 16:05:00|1150.58|1148.08|1151.02|1148.52|1151.24|1148.74|1150.57|1148.07|0
1678291800000|2023-03-08 16:10:00|1151.03|1148.53|1150.81|1148.31|1151.24|1148.74|1150.37|1147.87|0
1678292100000|2023-03-08 16:15:00|1150.8|1148.3|1150.59|1148.09|1151.03|1148.53|1150.58|1148.08|0
1678292400000|2023-03-08 16:20:00|1150.58|1148.08|1150.79|1148.29|1150.81|1148.31|1150.58|1148.08|0
1678292700000|2023-03-08 16:25:00|1150.8|1148.3|1150.99|1148.49|1151.23|1148.73|1150.58|1148.08|0
1678293000000|2023-03-08 16:30:00|1151.2|1148.7|1150.13|1147.63|1151.21|1148.71|1149.92|1147.42|0
1678293300000|2023-03-08 16:35:00|1150.11|1147.61|1150.77|1148.27|1150.97|1148.47|1150.11|1147.61|0
1678293600000|2023-03-08 16:40:00|1150.98|1148.48|1151|1148.5|1151.42|1148.92|1150.98|1148.48|0
1678293900000|2023-03-08 16:45:00|1151.21|1148.71|1151.88|1149.38|1152.1|1149.6|1151|1148.5|0
1678294200000|2023-03-08 16:50:00|1152.09|1149.59|1151.88|1149.38|1152.31|1149.81|1151.87|1149.37|0
1678294500000|2023-03-08 16:55:00|1151.87|1149.37|1151.87|1149.37|1152.09|1149.59|1151.65|1149.15|0
1678294800000|2023-03-08 17:00:00|1151.88|1149.38|1151.86|1149.36|1152.29|1149.79|1151.86|1149.36|0
1678295100000|2023-03-08 17:05:00|1151.85|1149.35|1151.2|1148.7|1151.86|1149.36|1151.2|1148.7|0
1678295400000|2023-03-08 17:10:00|1151.19|1148.69|1150.76|1148.26|1151.2|1148.7|1150.75|1148.25|0
1678295700000|2023-03-08 17:15:00|1150.75|1148.25|1150.98|1148.48|1150.99|1148.49|1150.54|1148.04|0
1678296000000|2023-03-08 17:20:00|1150.99|1148.49|1150.98|1148.48|1150.99|1148.49|1150.76|1148.26|0
1678296300000|2023-03-08 17:25:00|1150.87|1148.37|1150.33|1147.83|1150.98|1148.48|1150.12|1147.62|0
1678296600000|2023-03-08 17:30:00|1150.12|1147.62|1149.89|1147.39|1150.33|1147.83|1149.45|1146.95|0
1678296900000|2023-03-08 17:35:00|1149.9|1147.4|1150.34|1147.84|1150.55|1148.05|1149.68|1147.18|0
1678297200000|2023-03-08 17:40:00|1150.55|1148.05|1150.56|1148.06|1150.77|1148.27|1150.34|1147.84|0
1678297500000|2023-03-08 17:45:00|1150.55|1148.05|1150.35|1147.85|1150.56|1148.06|1150.12|1147.62|0
1678297800000|2023-03-08 17:50:00|1150.34|1147.84|1150.03|1147.53|1150.35|1147.85|1149.91|1147.41|0
1678298100000|2023-03-08 17:55:00|1150.13|1147.63|1149.7|1147.2|1150.13|1147.63|1149.48|1146.98|0
1678298400000|2023-03-08 18:00:00|1149.71|1147.21|1149.26|1146.76|1149.93|1147.43|1148.84|1146.34|0
1678298700000|2023-03-08 18:05:00|1149.16|1146.66|1149.04|1146.54|1149.69|1147.19|1149.04|1146.54|0
1678299000000|2023-03-08 18:10:00|1149.05|1146.55|1149.05|1146.55|1149.48|1146.98|1148.82|1146.32|0
1678299300000|2023-03-08 18:15:00|1149.04|1146.54|1149.03|1146.53|1149.26|1146.76|1148.61|1146.11|0
1678299600000|2023-03-08 18:20:00|1148.82|1146.32|1149.04|1146.54|1149.26|1146.76|1148.81|1146.31|0
1678299900000|2023-03-08 18:25:00|1148.83|1146.33|1148.39|1145.89|1149.04|1146.54|1148.38|1145.88|0
1678300200000|2023-03-08 18:30:00|1148.38|1145.88|1148.6|1146.1|1148.82|1146.32|1148.17|1145.67|0
1678300500000|2023-03-08 18:35:00|1148.61|1146.11|1148.18|1145.68|1148.61|1146.11|1148.17|1145.67|0
1678300800000|2023-03-08 18:40:00|1148.17|1145.67|1148.18|1145.68|1148.39|1145.89|1147.96|1145.46|0
1678301100000|2023-03-08 18:45:00|1148.17|1145.67|1147.97|1145.47|1148.39|1145.89|1147.96|1145.46|0
1678301400000|2023-03-08 18:50:00|1147.96|1145.46|1148.62|1146.12|1148.62|1146.12|1147.96|1145.46|0
1678301700000|2023-03-08 18:55:00|1148.61|1146.11|1148.61|1146.11|1148.62|1146.12|1148.18|1145.68|0
1678302000000|2023-03-08 19:00:00|1148.5|1146|1148.4|1145.9|1148.83|1146.33|1148.39|1145.89|0
1678302300000|2023-03-08 19:05:00|1148.39|1145.89|1148.84|1146.34|1148.84|1146.34|1148.39|1145.89|0
1678302600000|2023-03-08 19:10:00|1148.83|1146.33|1148.84|1146.34|1149.28|1146.78|1148.83|1146.33|0
1678302900000|2023-03-08 19:15:00|1148.83|1146.33|1148.84|1146.34|1149.06|1146.56|1148.62|1146.12|0
1678303200000|2023-03-08 19:20:00|1149.05|1146.55|1149.05|1146.55|1149.27|1146.77|1148.84|1146.34|0
1678303500000|2023-03-08 19:25:00|1148.95|1146.45|1149.49|1146.99|1149.49|1146.99|1148.84|1146.34|0
1678303800000|2023-03-08 19:30:00|1149.7|1147.2|1149.27|1146.77|1149.7|1147.2|1149.05|1146.55|0
1678304100000|2023-03-08 19:35:00|1149.06|1146.56|1149.28|1146.78|1149.5|1147|1149.06|1146.56|0
1678304400000|2023-03-08 19:40:00|1149.07|1146.57|1149.06|1146.56|1149.29|1146.79|1148.85|1146.35|0
1678304700000|2023-03-08 19:45:00|1149.07|1146.57|1149.06|1146.56|1149.27|1146.77|1148.84|1146.34|0
1678305000000|2023-03-08 19:50:00|1149.05|1146.55|1149.05|1146.55|1149.06|1146.56|1148.63|1146.13|0
1678305300000|2023-03-08 19:55:00|1148.95|1146.45|1148.63|1146.13|1149.05|1146.55|1148.62|1146.12|0
1678305600000|2023-03-08 20:00:00|1148.84|1146.34|1148.83|1146.33|1149.06|1146.56|1148.62|1146.12|0
1678305900000|2023-03-08 20:05:00|1148.62|1146.12|1148.62|1146.12|1148.63|1146.13|1148.4|1145.9|0
1678306200000|2023-03-08 20:10:00|1148.61|1146.11|1148.62|1146.12|1148.83|1146.33|1148.4|1145.9|0
1678306500000|2023-03-08 20:15:00|1148.83|1146.33|1148.61|1146.11|1148.83|1146.33|1148.4|1145.9|0
1678306800000|2023-03-08 20:20:00|1148.62|1146.12|1148.4|1145.9|1148.83|1146.33|1148.4|1145.9|0
1678307100000|2023-03-08 20:25:00|1148.61|1146.11|1148.83|1146.33|1148.83|1146.33|1148.39|1145.89|0
1678307400000|2023-03-08 20:30:00|1148.82|1146.32|1149.26|1146.76|1149.26|1146.76|1148.82|1146.32|0
1678307700000|2023-03-08 20:35:00|1149.25|1146.75|1149.92|1147.42|1150.14|1147.64|1149.05|1146.55|0
1678308000000|2023-03-08 20:40:00|1149.93|1147.43|1150.58|1148.08|1150.79|1148.29|1149.92|1147.42|0
1678308300000|2023-03-08 20:45:00|1150.59|1148.09|1150.8|1148.3|1151.03|1148.53|1150.58|1148.08|0
1678308600000|2023-03-08 20:50:00|1150.6|1148.1|1151.21|1148.71|1151.22|1148.72|1150.37|1147.87|0
1678308900000|2023-03-08 20:55:00|1151.22|1148.72|1151.12|1148.62|1151.22|1148.72|1151|1148.5|0
1678309200000|2023-03-08 21:00:00|1151.33|1148.83|1151.26|1148.76|1151.46|1148.96|1151.07|1148.57|0
1678309500000|2023-03-08 21:05:00|1151.22|1148.72|1151.26|1148.76|1151.33|1148.83|1151.18|1148.68|0
1678309800000|2023-03-08 21:10:00|1151.18|1148.68|1151.37|1148.87|1151.41|1148.91|1151.11|1148.61|0
1678310100000|2023-03-08 21:15:00|1151.41|1148.91|1151.52|1149.02|1151.52|1149.02|1151.37|1148.87|0
1678310400000|2023-03-08 21:20:00|1151.56|1149.06|1151.67|1149.17|1151.67|1149.17|1151.56|1149.06|0
1678310700000|2023-03-08 21:25:00|1151.61|1149.11|1151.67|1149.17|1151.67|1149.17|1151.61|1149.11|0
1678311000000|2023-03-08 21:30:00|1151.61|1149.11|1151.67|1149.17|1151.71|1149.21|1151.52|1149.02|0
1678311300000|2023-03-08 21:35:00|1151.71|1149.21|1151.67|1149.17|1151.71|1149.21|1151.67|1149.17|0
1678311600000|2023-03-08 21:40:00|1151.71|1149.21|1151.71|1149.21|1151.8|1149.3|1151.71|1149.21|0
1678311900000|2023-03-08 21:45:00|1151.76|1149.26|1151.86|1149.36|1151.86|1149.36|1151.76|1149.26|0
1678312200000|2023-03-08 21:50:00|1151.8|1149.3|1151.86|1149.36|1151.91|1149.41|1151.8|1149.3|0
1678312500000|2023-03-08 21:55:00|1151.84|1149.34|1151.86|1149.36|1151.88|1149.38|1151.84|1149.34|0
1678312800000|2023-03-08 22:00:00|1151.82|1149.32|1151.84|1149.34|1151.88|1149.38|1151.8|1149.3|0
1678313100000|2023-03-08 22:05:00|1151.93|1149.43|1151.86|1149.36|1151.95|1149.45|1151.84|1149.34|0
1678313400000|2023-03-08 22:10:00|1151.88|1149.38|1151.95|1149.45|1152.01|1149.51|1151.88|1149.38|0
1678313700000|2023-03-08 22:15:00|1152.01|1149.51|1151.95|1149.45|1152.01|1149.51|1151.95|1149.45|0
1678314000000|2023-03-08 22:20:00|1151.93|1149.43|1151.97|1149.47|1151.97|1149.47|1151.93|1149.43|0
1678314300000|2023-03-08 22:25:00|1151.93|1149.43|1151.97|1149.47|1151.99|1149.49|1151.93|1149.43|0
1678314600000|2023-03-08 22:30:00|1151.95|1149.45|1151.95|1149.45|1151.97|1149.47|1151.93|1149.43|0
1678314900000|2023-03-08 22:35:00|1151.97|1149.47|1151.99|1149.49|1151.99|1149.49|1151.93|1149.43|0
1678315200000|2023-03-08 22:40:00|1151.97|1149.47|1151.95|1149.45|1151.97|1149.47|1151.93|1149.43|0
1678315500000|2023-03-08 22:45:00|1151.93|1149.43|1151.91|1149.41|1151.95|1149.45|1151.91|1149.41|0
1678315800000|2023-03-08 22:50:00|1151.93|1149.43|1151.93|1149.43|1151.93|1149.43|1151.93|1149.43|0
1678316100000|2023-03-08 22:55:00|1151.91|1149.41|1151.88|1149.38|1151.95|1149.45|1151.88|1149.38|0
1678316400000|2023-03-08 23:00:00|1151.73|1149.23|1151.56|1149.06|1151.73|1149.23|1151.46|1148.96|0
1678316700000|2023-03-08 23:05:00|1151.61|1149.11|1151.37|1148.87|1151.61|1149.11|1151.37|1148.87|0
1678317000000|2023-03-08 23:10:00|1151.41|1148.91|1151.37|1148.87|1151.52|1149.02|1151.33|1148.83|0
1678317300000|2023-03-08 23:15:00|1151.33|1148.83|1151.41|1148.91|1151.41|1148.91|1151.33|1148.83|0
1678317600000|2023-03-08 23:20:00|1151.46|1148.96|1151.33|1148.83|1151.46|1148.96|1151.18|1148.68|0
1678317900000|2023-03-08 23:25:00|1151.32|1148.82|1151.37|1148.87|1151.37|1148.87|1151.18|1148.68|0
1678318200000|2023-03-08 23:30:00|1151.46|1148.96|1151.56|1149.06|1151.67|1149.17|1151.46|1148.96|0
1678318500000|2023-03-08 23:35:00|1151.61|1149.11|1151.37|1148.87|1151.61|1149.11|1151.33|1148.83|0
1678318800000|2023-03-08 23:40:00|1151.35|1148.85|1151.41|1148.91|1151.46|1148.96|1151.33|1148.83|0
1678319100000|2023-03-08 23:45:00|1151.46|1148.96|1151.41|1148.91|1151.56|1149.06|1151.33|1148.83|0
1678319400000|2023-03-08 23:50:00|1151.37|1148.87|1151.22|1148.72|1151.37|1148.87|1151.07|1148.57|0
1678319700000|2023-03-08 23:55:00|1151.18|1148.68|1151.18|1148.68|1151.22|1148.72|1151.07|1148.57|0
1678320000000|2023-03-09 00:00:00|1151.17|1148.67|1151.26|1148.76|1151.26|1148.76|1151.03|1148.53|0
1678320300000|2023-03-09 00:05:00|1151.22|1148.72|1150.98|1148.48|1151.26|1148.76|1150.88|1148.38|0
1678320600000|2023-03-09 00:10:00|1151.03|1148.53|1151.03|1148.53|1151.03|1148.53|1150.88|1148.38|0
1678320900000|2023-03-09 00:15:00|1151.07|1148.57|1150.38|1147.88|1151.18|1148.68|1150.17|1147.67|0
1678321200000|2023-03-09 00:20:00|1150.17|1147.67|1150.38|1147.88|1150.38|1147.88|1149.96|1147.46|0
1678321500000|2023-03-09 00:25:00|1150.17|1147.67|1150.38|1147.88|1150.38|1147.88|1150.17|1147.67|0
1678321800000|2023-03-09 00:30:00|1150.59|1148.09|1149.94|1147.44|1150.59|1148.09|1149.08|1146.58|0
1678322100000|2023-03-09 00:35:00|1149.95|1147.45|1150.37|1147.87|1150.47|1147.97|1149.94|1147.44|0
1678322400000|2023-03-09 00:40:00|1150.58|1148.08|1150.58|1148.08|1150.9|1148.4|1150.58|1148.08|0
1678322700000|2023-03-09 00:45:00|1150.68|1148.18|1150.58|1148.08|1150.79|1148.29|1150.37|1147.87|0
1678323000000|2023-03-09 00:50:00|1150.57|1148.07|1150.37|1147.87|1150.57|1148.07|1150.37|1147.87|0
1678323300000|2023-03-09 00:55:00|1150.58|1148.08|1150.58|1148.08|1150.58|1148.08|1150.58|1148.08|0
1678323600000|2023-03-09 01:00:00|1150.59|1148.09|1150.16|1147.66|1150.59|1148.09|1150.16|1147.66|0
1678323900000|2023-03-09 01:05:00|1149.96|1147.46|1149.52|1147.02|1149.96|1147.46|1149.31|1146.81|0
1678324200000|2023-03-09 01:10:00|1149.53|1147.03|1149.84|1147.34|1149.95|1147.45|1149.52|1147.02|0
1678324500000|2023-03-09 01:15:00|1149.94|1147.44|1150.15|1147.65|1150.15|1147.65|1149.94|1147.44|0
1678324800000|2023-03-09 01:20:00|1149.94|1147.44|1149.94|1147.44|1149.94|1147.44|1149.94|1147.44|0
1678325100000|2023-03-09 01:25:00|1149.95|1147.45|1150.15|1147.65|1150.15|1147.65|1149.94|1147.44|0
1678325400000|2023-03-09 01:30:00|1150.36|1147.86|1149.73|1147.23|1150.36|1147.86|1149.73|1147.23|0
1678325700000|2023-03-09 01:35:00|1149.94|1147.44|1150.04|1147.54|1150.15|1147.65|1149.72|1147.22|0
1678326000000|2023-03-09 01:40:00|1150.15|1147.65|1149.52|1147.02|1150.15|1147.65|1149.52|1147.02|0
1678326300000|2023-03-09 01:45:00|1149.51|1147.01|1149.3|1146.8|1149.51|1147.01|1149.3|1146.8|0
1678326600000|2023-03-09 01:50:00|1149.51|1147.01|1149.51|1147.01|1149.72|1147.22|1149.3|1146.8|0
1678326900000|2023-03-09 01:55:00|1149.61|1147.11|1149.5|1147|1149.93|1147.43|1149.5|1147|0
1678327200000|2023-03-09 02:00:00|1149.71|1147.21|1149.71|1147.21|1150.13|1147.63|1149.5|1147|0
1678327500000|2023-03-09 02:05:00|1149.72|1147.22|1149.93|1147.43|1149.93|1147.43|1149.72|1147.22|0
1678327800000|2023-03-09 02:10:00|1149.92|1147.42|1149.93|1147.43|1149.93|1147.43|1149.71|1147.21|0
1678328100000|2023-03-09 02:15:00|1149.72|1147.22|1149.72|1147.22|1149.93|1147.43|1149.72|1147.22|0
1678328400000|2023-03-09 02:20:00|1149.93|1147.43|1149.72|1147.22|1149.93|1147.43|1149.72|1147.22|0
1678328700000|2023-03-09 02:25:00|1149.93|1147.43|1149.93|1147.43|1149.93|1147.43|1149.72|1147.22|0
1678329000000|2023-03-09 02:30:00|1149.94|1147.44|1149.72|1147.22|1149.94|1147.44|1149.72|1147.22|0
1678329600000|2023-03-09 02:40:00|1149.93|1147.43|1149.71|1147.21|1149.93|1147.43|1149.5|1147|0
1678329900000|2023-03-09 02:45:00|1149.72|1147.22|1149.93|1147.43|1149.93|1147.43|1149.71|1147.21|0
1678330200000|2023-03-09 02:50:00|1149.72|1147.22|1149.94|1147.44|1150.14|1147.64|1149.72|1147.22|0
1678330500000|2023-03-09 02:55:00|1150.14|1147.64|1149.94|1147.44|1150.14|1147.64|1149.93|1147.43|0
1678330800000|2023-03-09 03:00:00|1149.93|1147.43|1149.72|1147.22|1149.93|1147.43|1149.72|1147.22|0
1678331100000|2023-03-09 03:05:00|1149.73|1147.23|1149.73|1147.23|1149.94|1147.44|1149.72|1147.22|0
1678331400000|2023-03-09 03:10:00|1149.83|1147.33|1149.51|1147.01|1149.94|1147.44|1149.3|1146.8|0
1678331700000|2023-03-09 03:15:00|1149.52|1147.02|1149.52|1147.02|1149.52|1147.02|1149.52|1147.02|0
1678332000000|2023-03-09 03:20:00|1149.72|1147.22|1149.94|1147.44|1149.94|1147.44|1149.72|1147.22|0
1678332300000|2023-03-09 03:25:00|1149.73|1147.23|1149.73|1147.23|1149.73|1147.23|1149.73|1147.23|0
1678332600000|2023-03-09 03:30:00|1149.72|1147.22|1149.51|1147.01|1149.94|1147.44|1149.51|1147.01|0
1678332900000|2023-03-09 03:35:00|1149.52|1147.02|1149.73|1147.23|1149.73|1147.23|1149.52|1147.02|0
1678333200000|2023-03-09 03:40:00|1149.94|1147.44|1149.73|1147.23|1149.94|1147.44|1149.73|1147.23|0
1678333500000|2023-03-09 03:45:00|1149.72|1147.22|1149.73|1147.23|1149.73|1147.23|1149.72|1147.22|0
1678333800000|2023-03-09 03:50:00|1149.94|1147.44|1149.94|1147.44|1149.94|1147.44|1149.73|1147.23|0
1678334100000|2023-03-09 03:55:00|1149.73|1147.23|1149.94|1147.44|1149.94|1147.44|1149.73|1147.23|0
1678334400000|2023-03-09 04:00:00|1149.93|1147.43|1149.72|1147.22|1149.94|1147.44|1149.72|1147.22|0
1678334700000|2023-03-09 04:05:00|1149.83|1147.33|1149.94|1147.44|1149.94|1147.44|1149.72|1147.22|0
1678335000000|2023-03-09 04:10:00|1149.93|1147.43|1149.93|1147.43|1149.94|1147.44|1149.93|1147.43|0
1678335300000|2023-03-09 04:15:00|1149.94|1147.44|1149.73|1147.23|1149.94|1147.44|1149.72|1147.22|0
1678335600000|2023-03-09 04:20:00|1149.72|1147.22|1149.73|1147.23|1149.73|1147.23|1149.72|1147.22|0
1678336200000|2023-03-09 04:30:00|1149.94|1147.44|1149.73|1147.23|1149.94|1147.44|1149.73|1147.23|0
1678336800000|2023-03-09 04:40:00|1149.72|1147.22|1149.72|1147.22|1149.73|1147.23|1149.72|1147.22|0
1678337100000|2023-03-09 04:45:00|1149.73|1147.23|1149.73|1147.23|1149.94|1147.44|1149.72|1147.22|0
1678337400000|2023-03-09 04:50:00|1149.94|1147.44|1149.73|1147.23|1149.94|1147.44|1149.73|1147.23|0
1678337700000|2023-03-09 04:55:00|1149.94|1147.44|1149.94|1147.44|1149.95|1147.45|1149.94|1147.44|0
1678338000000|2023-03-09 05:00:00|1149.73|1147.23|1149.94|1147.44|1149.94|1147.44|1149.73|1147.23|0
1678338300000|2023-03-09 05:05:00|1149.95|1147.45|1149.95|1147.45|1149.95|1147.45|1149.94|1147.44|0
1678338600000|2023-03-09 05:10:00|1150.15|1147.65|1150.16|1147.66|1150.16|1147.66|1149.95|1147.45|0
1678338900000|2023-03-09 05:15:00|1150.37|1147.87|1150.16|1147.66|1150.37|1147.87|1150.16|1147.66|0
1678339500000|2023-03-09 05:25:00|1150.37|1147.87|1150.37|1147.87|1150.37|1147.87|1150.37|1147.87|0
1678339800000|2023-03-09 05:30:00|1150.38|1147.88|1150.37|1147.87|1150.38|1147.88|1150.37|1147.87|0
1678340100000|2023-03-09 05:35:00|1150.38|1147.88|1150.37|1147.87|1150.58|1148.08|1150.37|1147.87|0
1678340700000|2023-03-09 05:45:00|1150.16|1147.66|1150.16|1147.66|1150.16|1147.66|1150.15|1147.65|0
1678341000000|2023-03-09 05:50:00|1150.37|1147.87|1150.37|1147.87|1150.37|1147.87|1150.37|1147.87|0
1678341600000|2023-03-09 06:00:00|1150.16|1147.66|1149.95|1147.45|1150.16|1147.66|1149.95|1147.45|0
1678342200000|2023-03-09 06:10:00|1149.96|1147.46|1150.17|1147.67|1150.17|1147.67|1149.96|1147.46|0
1678342500000|2023-03-09 06:15:00|1150.38|1147.88|1150.17|1147.67|1150.38|1147.88|1150.17|1147.67|0
1678342800000|2023-03-09 06:20:00|1150.38|1147.88|1150.38|1147.88|1150.38|1147.88|1150.17|1147.67|0
1678343100000|2023-03-09 06:25:00|1150.17|1147.67|1150.17|1147.67|1150.27|1147.77|1150.17|1147.67|0
1678343400000|2023-03-09 06:30:00|1150.06|1147.56|1149.96|1147.46|1150.17|1147.67|1149.96|1147.46|0
1678344000000|2023-03-09 06:40:00|1149.75|1147.25|1149.75|1147.25|1149.75|1147.25|1149.75|1147.25|0
1678344300000|2023-03-09 06:45:00|1149.96|1147.46|1149.96|1147.46|1149.96|1147.46|1149.96|1147.46|0
1678344600000|2023-03-09 06:50:00|1150.17|1147.67|1149.96|1147.46|1150.17|1147.67|1149.96|1147.46|0
1678345200000|2023-03-09 07:00:00|1149.75|1147.25|1149.11|1146.61|1149.75|1147.25|1148.9|1146.4|0
1678345500000|2023-03-09 07:05:00|1148.91|1146.41|1148.9|1146.4|1149.32|1146.82|1148.48|1145.98|0
1678345800000|2023-03-09 07:10:00|1148.69|1146.19|1148.9|1146.4|1149.11|1146.61|1148.69|1146.19|0
1678346100000|2023-03-09 07:15:00|1148.89|1146.39|1148.47|1145.97|1148.9|1146.4|1148.47|1145.97|0
1678346400000|2023-03-09 07:20:00|1148.48|1145.98|1148.9|1146.4|1148.9|1146.4|1148.48|1145.98|0
1678346700000|2023-03-09 07:25:00|1149.11|1146.61|1149.11|1146.61|1149.12|1146.62|1148.9|1146.4|0
1678347000000|2023-03-09 07:30:00|1149.01|1146.51|1148.69|1146.19|1149.01|1146.51|1148.69|1146.19|0
1678347300000|2023-03-09 07:35:00|1148.9|1146.4|1148.9|1146.4|1148.9|1146.4|1148.69|1146.19|0
1678347600000|2023-03-09 07:40:00|1149.11|1146.61|1148.49|1145.99|1149.11|1146.61|1148.48|1145.98|0
1678347900000|2023-03-09 07:45:00|1148.48|1145.98|1148.69|1146.19|1148.69|1146.19|1148.27|1145.77|0
1678348200000|2023-03-09 07:50:00|1148.68|1146.18|1148.48|1145.98|1148.69|1146.19|1148.48|1145.98|0
1678348500000|2023-03-09 07:55:00|1148.47|1145.97|1149.11|1146.61|1149.11|1146.61|1148.47|1145.97|0
1678348800000|2023-03-09 08:00:00|1149.31|1146.81|1144.03|1143.53|1149.53|1147.03|1142.03|1141.53|0
1678349100000|2023-03-09 08:05:00|1143.93|1143.43|1141.28|1140.78|1144.13|1143.63|1140.93|1140.43|10
1678349400000|2023-03-09 08:10:00|1141.43|1140.93|1140.63|1140.13|1142.48|1141.98|1140.23|1139.73|6
1678349700000|2023-03-09 08:15:00|1140.53|1140.03|1144.38|1143.88|1145.13|1144.63|1140.38|1139.88|0
1678350000000|2023-03-09 08:20:00|1144.43|1143.93|1143.98|1143.48|1145.03|1144.53|1142.93|1142.43|1
1678350300000|2023-03-09 08:25:00|1143.63|1143.13|1144.43|1143.93|1144.73|1144.23|1143.38|1142.88|2
1678350600000|2023-03-09 08:30:00|1144.38|1143.88|1143.28|1142.78|1144.63|1144.13|1143.23|1142.73|0
1678350900000|2023-03-09 08:35:00|1143.38|1142.88|1143.63|1143.13|1144.03|1143.53|1143.03|1142.53|0
1678351200000|2023-03-09 08:40:00|1143.73|1143.23|1144.08|1143.58|1144.13|1143.63|1143.63|1143.13|10
1678351500000|2023-03-09 08:45:00|1144.13|1143.63|1143.68|1143.18|1144.18|1143.68|1143.08|1142.58|65
1678351800000|2023-03-09 08:50:00|1143.86|1143.36|1143.26|1142.76|1143.91|1143.41|1142.71|1142.21|4
1678352100000|2023-03-09 08:55:00|1143.31|1142.81|1141.66|1141.16|1143.31|1142.81|1141.41|1140.91|0
1678352400000|2023-03-09 09:00:00|1141.61|1141.11|1138.71|1138.21|1141.66|1141.16|1138.71|1138.21|0
1678352700000|2023-03-09 09:05:00|1138.66|1138.16|1139.26|1138.76|1139.36|1138.86|1138.16|1137.66|0
1678353000000|2023-03-09 09:10:00|1139.31|1138.81|1139.51|1139.01|1140.46|1139.96|1138.96|1138.46|50
1678353300000|2023-03-09 09:15:00|1139.76|1139.26|1140.26|1139.76|1140.31|1139.81|1139.56|1139.06|2
1678353600000|2023-03-09 09:20:00|1140.21|1139.71|1139.26|1138.76|1140.21|1139.71|1139.26|1138.76|11
1678353900000|2023-03-09 09:25:00|1139.31|1138.81|1139.61|1139.11|1139.86|1139.36|1139.26|1138.76|10
1678354200000|2023-03-09 09:30:00|1139.56|1139.06|1138.91|1138.41|1139.56|1139.06|1138.76|1138.26|12
1678354500000|2023-03-09 09:35:00|1138.96|1138.46|1139.41|1138.91|1139.76|1139.26|1138.96|1138.46|0
1678354800000|2023-03-09 09:40:00|1139.46|1138.96|1138.11|1137.61|1139.46|1138.96|1138.06|1137.56|0
1678355100000|2023-03-09 09:45:00|1138.06|1137.56|1138.06|1137.56|1138.21|1137.71|1137.16|1136.66|0
1678355400000|2023-03-09 09:50:00|1138.01|1137.51|1136.56|1136.06|1138.01|1137.51|1136.41|1135.91|0
1678355700000|2023-03-09 09:55:00|1136.51|1136.01|1135.66|1135.16|1136.56|1136.06|1135.26|1134.76|1
1678356000000|2023-03-09 10:00:00|1135.61|1135.11|1136.66|1136.16|1136.81|1136.31|1135.51|1135.01|0
1678356300000|2023-03-09 10:05:00|1136.61|1136.11|1135.91|1135.41|1136.86|1136.36|1135.81|1135.31|0
1678356600000|2023-03-09 10:10:00|1135.86|1135.36|1136.46|1135.96|1136.61|1136.11|1135.76|1135.26|0
1678356900000|2023-03-09 10:15:00|1136.51|1136.01|1136.26|1135.76|1136.81|1136.31|1136.26|1135.76|33
1678357200000|2023-03-09 10:20:00|1136.06|1135.56|1136.31|1135.81|1136.46|1135.96|1135.76|1135.26|1
1678357500000|2023-03-09 10:25:00|1136.36|1135.86|1136.76|1136.26|1136.91|1136.41|1136.36|1135.86|0
1678357800000|2023-03-09 10:30:00|1136.81|1136.31|1137.41|1136.91|1137.41|1136.91|1136.36|1135.86|0
1678358100000|2023-03-09 10:35:00|1137.46|1136.96|1136.96|1136.46|1137.46|1136.96|1136.91|1136.41|0
1678358400000|2023-03-09 10:40:00|1136.86|1136.36|1136.16|1135.66|1137.06|1136.56|1136.11|1135.61|0
1678358700000|2023-03-09 10:45:00|1136.21|1135.71|1136.66|1136.16|1136.66|1136.16|1136.21|1135.71|0
1678359000000|2023-03-09 10:50:00|1136.71|1136.21|1137.16|1136.66|1137.41|1136.91|1136.71|1136.21|0
1678359300000|2023-03-09 10:55:00|1137.06|1136.56|1137.26|1136.76|1137.76|1137.26|1137.06|1136.56|0
1678359600000|2023-03-09 11:00:00|1137.31|1136.81|1136.56|1136.06|1137.41|1136.91|1136.51|1136.01|0
1678359900000|2023-03-09 11:05:00|1136.51|1136.01|1136.61|1136.11|1136.86|1136.36|1136.31|1135.81|2
1678360200000|2023-03-09 11:10:00|1136.91|1136.41|1136.46|1135.96|1137.01|1136.51|1136.46|1135.96|3
1678360500000|2023-03-09 11:15:00|1136.41|1135.91|1138.01|1137.51|1138.06|1137.56|1136.31|1135.81|5
1678360800000|2023-03-09 11:20:00|1138.06|1137.56|1137.96|1137.46|1138.31|1137.81|1137.51|1137.01|3
1678361100000|2023-03-09 11:25:00|1138.26|1137.76|1138.66|1138.16|1138.86|1138.36|1138.26|1137.76|2
1678361400000|2023-03-09 11:30:00|1138.71|1138.21|1138.91|1138.41|1139.66|1139.16|1138.71|1138.21|3
1678361700000|2023-03-09 11:35:00|1138.86|1138.36|1138.86|1138.36|1139.01|1138.51|1138.56|1138.06|9
1678362000000|2023-03-09 11:40:00|1138.96|1138.46|1139.11|1138.61|1139.36|1138.86|1138.91|1138.41|0
1678362300000|2023-03-09 11:45:00|1139.06|1138.56|1138.56|1138.06|1139.06|1138.56|1138.56|1138.06|0
1678362600000|2023-03-09 11:50:00|1138.51|1138.01|1137.96|1137.46|1138.66|1138.16|1137.91|1137.41|0
1678362900000|2023-03-09 11:55:00|1138.01|1137.51|1137.56|1137.06|1138.26|1137.76|1137.46|1136.96|4
1678363200000|2023-03-09 12:00:00|1137.46|1136.96|1138.21|1137.71|1138.26|1137.76|1137.41|1136.91|7
1678363500000|2023-03-09 12:05:00|1138.16|1137.66|1137.46|1136.96|1138.36|1137.86|1137.11|1136.61|0
1678363800000|2023-03-09 12:10:00|1137.51|1137.01|1137.66|1137.16|1137.86|1137.36|1137.51|1137.01|0
1678364100000|2023-03-09 12:15:00|1137.61|1137.11|1137.71|1137.21|1138.06|1137.56|1137.41|1136.91|1
1678364400000|2023-03-09 12:20:00|1137.66|1137.16|1137.46|1136.96|1137.66|1137.16|1137.41|1136.91|0
1678364700000|2023-03-09 12:25:00|1137.41|1136.91|1137.46|1136.96|1137.56|1137.06|1137.26|1136.76|0
1678365000000|2023-03-09 12:30:00|1137.51|1137.01|1136.61|1136.11|1137.56|1137.06|1136.61|1136.11|1
1678365300000|2023-03-09 12:35:00|1136.56|1136.06|1135.16|1134.66|1136.56|1136.06|1135.16|1134.66|0
1678365600000|2023-03-09 12:40:00|1135.28|1134.78|1135.58|1135.08|1135.78|1135.28|1135.28|1134.78|0
1678365900000|2023-03-09 12:45:00|1135.48|1134.98|1135.28|1134.78|1135.88|1135.38|1135.28|1134.78|0
1678366200000|2023-03-09 12:50:00|1135.23|1134.73|1135.68|1135.18|1135.83|1135.33|1135.23|1134.73|0
1678366500000|2023-03-09 12:55:00|1135.63|1135.13|1134.88|1134.38|1135.63|1135.13|1134.58|1134.08|0
1678366800000|2023-03-09 13:00:00|1135.13|1134.63|1135.28|1134.78|1135.28|1134.78|1134.93|1134.43|0
1678367100000|2023-03-09 13:05:00|1135.38|1134.88|1135.53|1135.03|1135.78|1135.28|1135.08|1134.58|0
1678367400000|2023-03-09 13:10:00|1135.58|1135.08|1136.08|1135.58|1136.08|1135.58|1135.58|1135.08|0
1678367700000|2023-03-09 13:15:00|1136.03|1135.53|1135.93|1135.43|1136.08|1135.58|1135.73|1135.23|0
1678368000000|2023-03-09 13:20:00|1135.88|1135.38|1135.53|1135.03|1136.13|1135.63|1135.48|1134.98|0
1678368300000|2023-03-09 13:25:00|1135.58|1135.08|1135.93|1135.43|1136.08|1135.58|1135.58|1135.08|0
1678368600000|2023-03-09 13:30:00|1136.28|1135.78|1137.48|1136.98|1137.73|1137.23|1136.28|1135.78|0
1678368900000|2023-03-09 13:35:00|1137.58|1137.08|1136.38|1135.88|1137.58|1137.08|1136.13|1135.63|0
1678369200000|2023-03-09 13:40:00|1136.48|1135.98|1136.28|1135.78|1137.13|1136.63|1136.28|1135.78|0
1678369500000|2023-03-09 13:45:00|1136.33|1135.83|1138.23|1137.73|1138.23|1137.73|1136.23|1135.73|7
1678369800000|2023-03-09 13:50:00|1138.28|1137.78|1137.93|1137.43|1138.28|1137.78|1137.43|1136.93|18
1678370100000|2023-03-09 13:55:00|1137.88|1137.38|1138.08|1137.58|1138.08|1137.58|1137.33|1136.83|0
1678370400000|2023-03-09 14:00:00|1138.18|1137.68|1139.03|1138.53|1139.23|1138.73|1138.18|1137.68|0
1678370700000|2023-03-09 14:05:00|1139.08|1138.58|1138.63|1138.13|1139.58|1139.08|1138.48|1137.98|2
1678371000000|2023-03-09 14:10:00|1138.68|1138.18|1138.73|1138.23|1139.18|1138.68|1138.58|1138.08|8
1678371300000|2023-03-09 14:15:00|1138.68|1138.18|1138.73|1138.23|1139.08|1138.58|1138.58|1138.08|11
1678371600000|2023-03-09 14:20:00|1138.78|1138.28|1138.78|1138.28|1139.08|1138.58|1138.43|1137.93|23
1678371900000|2023-03-09 14:25:00|1138.68|1138.18|1137.63|1137.13|1138.93|1138.43|1137.63|1137.13|8
1678372200000|2023-03-09 14:30:00|1137.68|1137.18|1139.73|1139.23|1139.83|1139.33|1137.68|1137.18|36
1678372500000|2023-03-09 14:35:00|1139.78|1139.28|1140.43|1139.93|1140.58|1140.08|1139.33|1138.83|13
1678372800000|2023-03-09 14:40:00|1140.48|1139.98|1141.53|1141.03|1141.73|1141.23|1139.73|1139.23|10
1678373100000|2023-03-09 14:45:00|1141.58|1141.08|1142.13|1141.63|1142.23|1141.73|1140.98|1140.48|7
1678373400000|2023-03-09 14:50:00|1142.18|1141.68|1141.73|1141.23|1142.68|1142.18|1141.73|1141.23|9
1678373700000|2023-03-09 14:55:00|1141.68|1141.18|1141.18|1140.68|1141.78|1141.28|1140.98|1140.48|20
1678374000000|2023-03-09 15:00:00|1141.13|1140.63|1141.18|1140.68|1141.43|1140.93|1140.68|1140.18|32
1678374300000|2023-03-09 15:05:00|1141.23|1140.73|1140.48|1139.98|1141.48|1140.98|1140.13|1139.63|10
1678374600000|2023-03-09 15:10:00|1140.76|1140.26|1139.26|1138.76|1141.01|1140.51|1139.01|1138.51|16
1678374900000|2023-03-09 15:15:00|1139.21|1138.71|1138.33|1135.83|1139.46|1138.96|1137.11|1135.83|11
1678375200000|2023-03-09 15:20:00|1138.32|1135.82|1138.33|1135.83|1138.96|1136.46|1138.32|1135.82|0
1678375500000|2023-03-09 15:25:00|1138.32|1135.82|1139.37|1136.87|1139.37|1136.87|1138.32|1135.82|0
1678375800000|2023-03-09 15:30:00|1139.38|1136.88|1140.23|1137.73|1140.44|1137.94|1139.17|1136.67|0
1678376100000|2023-03-09 15:35:00|1140.24|1137.74|1140.03|1137.53|1140.66|1138.16|1139.82|1137.32|0
1678376400000|2023-03-09 15:40:00|1140.24|1137.74|1140.45|1137.95|1140.46|1137.96|1140.23|1137.73|0
1678376700000|2023-03-09 15:45:00|1140.24|1137.74|1140.45|1137.95|1140.67|1138.17|1140.03|1137.53|0
1678377000000|2023-03-09 15:50:00|1140.44|1137.94|1140.65|1138.15|1140.86|1138.36|1140.43|1137.93|0
1678377300000|2023-03-09 15:55:00|1140.64|1138.14|1139.16|1136.66|1140.65|1138.15|1139.16|1136.66|0
1678377600000|2023-03-09 16:00:00|1139.15|1136.65|1138.53|1136.03|1139.16|1136.66|1138.31|1135.81|0
1678377900000|2023-03-09 16:05:00|1138.52|1136.02|1139.14|1136.64|1139.14|1136.64|1138.5|1136|0
1678378200000|2023-03-09 16:10:00|1139.13|1136.63|1139.35|1136.85|1139.35|1136.85|1138.92|1136.42|0
1678378500000|2023-03-09 16:15:00|1139.36|1136.86|1139.14|1136.64|1139.36|1136.86|1138.93|1136.43|0
1678378800000|2023-03-09 16:20:00|1139.15|1136.65|1139.16|1136.66|1139.37|1136.87|1138.72|1136.22|0
1678379100000|2023-03-09 16:25:00|1139.15|1136.65|1138.7|1136.2|1139.15|1136.65|1138.7|1136.2|0
1678379400000|2023-03-09 16:30:00|1138.71|1136.21|1138.51|1136.01|1138.92|1136.42|1138.3|1135.8|0
1678379700000|2023-03-09 16:35:00|1138.5|1136|1138.5|1136|1138.51|1136.01|1138.29|1135.79|0
1678380000000|2023-03-09 16:40:00|1138.49|1135.99|1138.5|1136|1138.51|1136.01|1138.28|1135.78|0
1678380300000|2023-03-09 16:45:00|1138.51|1136.01|1138.72|1136.22|1138.94|1136.44|1138.5|1136|0
1678380600000|2023-03-09 16:50:00|1138.73|1136.23|1138.51|1136.01|1138.73|1136.23|1138.5|1136|0
1678380900000|2023-03-09 16:55:00|1138.3|1135.8|1138.08|1135.58|1138.51|1136.01|1137.87|1135.37|0
1678381200000|2023-03-09 17:00:00|1137.87|1135.37|1137.22|1134.72|1137.87|1135.37|1137.2|1134.7|0
1678381500000|2023-03-09 17:05:00|1137.21|1134.71|1137.64|1135.14|1137.65|1135.15|1136.99|1134.49|0
1678381800000|2023-03-09 17:10:00|1137.63|1135.13|1137.22|1134.72|1137.65|1135.15|1137.22|1134.72|0
1678382100000|2023-03-09 17:15:00|1137.43|1134.93|1137.44|1134.94|1137.65|1135.15|1137|1134.5|0
1678382400000|2023-03-09 17:20:00|1137.65|1135.15|1137.87|1135.37|1137.88|1135.38|1137.23|1134.73|0
1678382700000|2023-03-09 17:25:00|1137.86|1135.36|1138.29|1135.79|1138.5|1136|1137.86|1135.36|0
1678383000000|2023-03-09 17:30:00|1138.28|1135.78|1138.08|1135.58|1138.5|1136|1138.07|1135.57|0
1678383300000|2023-03-09 17:35:00|1138.07|1135.57|1137.43|1134.93|1138.07|1135.57|1137.21|1134.71|0
1678383600000|2023-03-09 17:40:00|1137.22|1134.72|1137|1134.5|1137.65|1135.15|1136.79|1134.29|0
1678383900000|2023-03-09 17:45:00|1136.79|1134.29|1136.15|1133.65|1136.79|1134.29|1136.14|1133.64|0
1678384200000|2023-03-09 17:50:00|1136.36|1133.86|1136.57|1134.07|1136.78|1134.28|1136.14|1133.64|0
1678384500000|2023-03-09 17:55:00|1136.56|1134.06|1136.56|1134.06|1136.78|1134.28|1136.36|1133.86|0
1678384800000|2023-03-09 18:00:00|1136.36|1133.86|1136.78|1134.28|1137|1134.5|1136.14|1133.64|0
1678385100000|2023-03-09 18:05:00|1136.77|1134.27|1136.57|1134.07|1136.99|1134.49|1136.56|1134.06|0
1678385400000|2023-03-09 18:10:00|1136.77|1134.27|1135.93|1133.43|1136.78|1134.28|1135.92|1133.42|0
1678385700000|2023-03-09 18:15:00|1135.92|1133.42|1135.29|1132.79|1135.93|1133.43|1135.28|1132.78|0
1678386000000|2023-03-09 18:20:00|1135.49|1132.99|1134.84|1132.34|1135.72|1133.22|1134.64|1132.14|0
1678386300000|2023-03-09 18:25:00|1134.85|1132.35|1134.62|1132.12|1134.85|1132.35|1134.19|1131.69|0
1678386600000|2023-03-09 18:30:00|1134.61|1132.11|1133.97|1131.47|1134.63|1132.13|1133.97|1131.47|0
1678386900000|2023-03-09 18:35:00|1133.77|1131.27|1133.54|1131.04|1133.98|1131.48|1133.54|1131.04|0
1678387200000|2023-03-09 18:40:00|1133.75|1131.25|1134.4|1131.9|1134.61|1132.11|1133.54|1131.04|0
1678387500000|2023-03-09 18:45:00|1134.39|1131.89|1133.09|1130.59|1134.4|1131.9|1132.88|1130.38|0
1678387800000|2023-03-09 18:50:00|1132.88|1130.38|1133.31|1130.81|1133.53|1131.03|1132.66|1130.16|0
1678388100000|2023-03-09 18:55:00|1133.3|1130.8|1133.1|1130.6|1133.53|1131.03|1133.09|1130.59|0
1678388400000|2023-03-09 19:00:00|1132.89|1130.39|1132.23|1129.73|1133.1|1130.6|1132.23|1129.73|0
1678388700000|2023-03-09 19:05:00|1132.03|1129.53|1132.25|1129.75|1132.46|1129.96|1132.02|1129.52|0
1678389000000|2023-03-09 19:10:00|1132.24|1129.74|1132.56|1130.06|1132.67|1130.17|1131.81|1129.31|0
1678389300000|2023-03-09 19:15:00|1132.46|1129.96|1132.47|1129.97|1133.1|1130.6|1132.24|1129.74|0
1678389600000|2023-03-09 19:20:00|1132.46|1129.96|1133.11|1130.61|1133.11|1130.61|1132.25|1129.75|0
1678389900000|2023-03-09 19:25:00|1133.32|1130.82|1132.46|1129.96|1133.32|1130.82|1132.45|1129.95|0
1678390200000|2023-03-09 19:30:00|1132.45|1129.95|1131.79|1129.29|1132.46|1129.96|1131.58|1129.08|0
1678390500000|2023-03-09 19:35:00|1131.8|1129.3|1132.23|1129.73|1132.66|1130.16|1131.8|1129.3|0
1678390800000|2023-03-09 19:40:00|1132.44|1129.94|1132.65|1130.15|1132.87|1130.37|1132.23|1129.73|0
1678391100000|2023-03-09 19:45:00|1132.44|1129.94|1132.01|1129.51|1132.88|1130.38|1131.79|1129.29|0
1678391400000|2023-03-09 19:50:00|1132.22|1129.72|1131.37|1128.87|1132.22|1129.72|1131.37|1128.87|0
1678391700000|2023-03-09 19:55:00|1131.36|1128.86|1130.93|1128.43|1131.58|1129.08|1130.93|1128.43|0
1678392000000|2023-03-09 20:00:00|1131.14|1128.64|1130.49|1127.99|1131.36|1128.86|1130.49|1127.99|0
1678392300000|2023-03-09 20:05:00|1130.5|1128|1130.07|1127.57|1130.71|1128.21|1129.64|1127.14|0
1678392600000|2023-03-09 20:10:00|1130.06|1127.56|1129.85|1127.35|1130.28|1127.78|1129.64|1127.14|0
1678392900000|2023-03-09 20:15:00|1129.84|1127.34|1128.33|1125.83|1129.85|1127.35|1128.33|1125.83|0
1678393200000|2023-03-09 20:20:00|1128.32|1125.82|1127.91|1125.41|1128.77|1126.27|1127.46|1124.96|0
1678393500000|2023-03-09 20:25:00|1127.9|1125.4|1128.13|1125.63|1128.8|1126.3|1127.9|1125.4|0
1678393800000|2023-03-09 20:30:00|1128.14|1125.64|1128.6|1126.1|1129.04|1126.54|1127.3|1124.8|0
1678394100000|2023-03-09 20:35:00|1128.61|1126.11|1128.61|1126.11|1128.62|1126.12|1127.53|1125.03|0
1678394400000|2023-03-09 20:40:00|1128.41|1125.91|1128.19|1125.69|1128.63|1126.13|1128.18|1125.68|0
1678394700000|2023-03-09 20:45:00|1128.4|1125.9|1128.19|1125.69|1128.4|1125.9|1127.52|1125.02|0
1678395000000|2023-03-09 20:50:00|1128.18|1125.68|1128|1125.5|1128.65|1126.15|1127.77|1125.27|0
1678395300000|2023-03-09 20:55:00|1127.99|1125.49|1127.73|1125.23|1128.01|1125.51|1127.11|1124.61|0
1678395600000|2023-03-09 21:00:00|1127.48|1124.98|1127.23|1124.73|1128.31|1125.81|1127.08|1124.58|0
1678395900000|2023-03-09 21:05:00|1127.25|1124.75|1126.8|1124.3|1127.38|1124.88|1126.8|1124.3|0
1678396200000|2023-03-09 21:10:00|1126.74|1124.24|1126.44|1123.94|1126.8|1124.3|1126.31|1123.81|0
1678396500000|2023-03-09 21:15:00|1126.5|1124|1126.59|1124.09|1126.85|1124.35|1126.5|1124|0
1678396800000|2023-03-09 21:20:00|1126.57|1124.07|1126.4|1123.9|1126.85|1124.35|1126.31|1123.81|0
1678397100000|2023-03-09 21:25:00|1126.38|1123.88|1126.21|1123.71|1126.5|1124|1126.21|1123.71|0
1678397400000|2023-03-09 21:30:00|1126.23|1123.73|1126.44|1123.94|1126.44|1123.94|1126.23|1123.73|0
1678397700000|2023-03-09 21:35:00|1126.5|1124|1126.55|1124.05|1126.89|1124.39|1126.5|1124|0
1678398000000|2023-03-09 21:40:00|1126.5|1124|1126.74|1124.24|1126.89|1124.39|1126.5|1124|0
1678398300000|2023-03-09 21:45:00|1126.8|1124.3|1127.42|1124.92|1127.42|1124.92|1126.8|1124.3|0
1678398600000|2023-03-09 21:50:00|1127.38|1124.88|1127.29|1124.79|1127.38|1124.88|1127.14|1124.64|0
1678398900000|2023-03-09 21:55:00|1127.3|1124.8|1127.33|1124.83|1127.38|1124.88|1127.14|1124.64|0
1678399200000|2023-03-09 22:00:00|1127.31|1124.81|1127.25|1124.75|1127.31|1124.81|1127.16|1124.66|0
1678399500000|2023-03-09 22:05:00|1127.27|1124.77|1127.08|1124.58|1127.29|1124.79|1127.06|1124.56|0
1678399800000|2023-03-09 22:10:00|1127.1|1124.6|1126.97|1124.47|1127.1|1124.6|1126.97|1124.47|0
1678400100000|2023-03-09 22:15:00|1126.95|1124.45|1126.89|1124.39|1126.97|1124.47|1126.85|1124.35|0
1678400400000|2023-03-09 22:20:00|1126.91|1124.41|1126.93|1124.43|1126.97|1124.47|1126.91|1124.41|0
1678400700000|2023-03-09 22:25:00|1126.91|1124.41|1126.8|1124.3|1126.97|1124.47|1126.74|1124.24|0
1678401000000|2023-03-09 22:30:00|1126.78|1124.28|1126.89|1124.39|1126.93|1124.43|1126.78|1124.28|0
1678401300000|2023-03-09 22:35:00|1126.85|1124.35|1126.82|1124.32|1126.97|1124.47|1126.76|1124.26|0
1678401600000|2023-03-09 22:40:00|1126.8|1124.3|1126.87|1124.37|1126.87|1124.37|1126.78|1124.28|0
1678401900000|2023-03-09 22:45:00|1126.85|1124.35|1126.93|1124.43|1126.93|1124.43|1126.85|1124.35|0
1678402200000|2023-03-09 22:50:00|1126.91|1124.41|1127.08|1124.58|1127.14|1124.64|1126.87|1124.37|0
1678402500000|2023-03-09 22:55:00|1127.06|1124.56|1127.1|1124.6|1127.19|1124.69|1127.04|1124.54|0
1678402800000|2023-03-09 23:00:00|1127.09|1124.59|1124.78|1122.28|1127.09|1124.59|1124.78|1122.28|0
1678403100000|2023-03-09 23:05:00|1124.84|1122.34|1125.4|1122.9|1125.53|1123.03|1124.84|1122.34|0
1678403400000|2023-03-09 23:10:00|1125.42|1122.92|1125.67|1123.17|1125.72|1123.22|1125.08|1122.58|0
1678403700000|2023-03-09 23:15:00|1125.68|1123.18|1126.06|1123.56|1126.06|1123.56|1125.61|1123.11|0
1678404000000|2023-03-09 23:20:00|1126.04|1123.54|1126.01|1123.51|1126.21|1123.71|1125.87|1123.37|0
1678404300000|2023-03-09 23:25:00|1125.99|1123.49|1126.1|1123.6|1126.21|1123.71|1125.95|1123.45|0
1678404600000|2023-03-09 23:30:00|1126.16|1123.66|1125.95|1123.45|1126.21|1123.71|1125.91|1123.41|0
1678404900000|2023-03-09 23:35:00|1125.91|1123.41|1125.48|1122.98|1126.21|1123.71|1125.42|1122.92|0
1678405200000|2023-03-09 23:40:00|1125.42|1122.92|1125.48|1122.98|1125.76|1123.26|1125.38|1122.88|0
1678405500000|2023-03-09 23:45:00|1125.5|1123|1125.67|1123.17|1125.76|1123.26|1125.5|1123|0
1678405800000|2023-03-09 23:50:00|1125.61|1123.11|1126.1|1123.6|1126.25|1123.75|1125.57|1123.07|0
1678406100000|2023-03-09 23:55:00|1126.16|1123.66|1125.91|1123.41|1126.16|1123.66|1125.87|1123.37|0
1678406400000|2023-03-10 00:00:00|1125.89|1123.39|1126.1|1123.6|1126.21|1123.71|1125.61|1123.11|0
1678406700000|2023-03-10 00:05:00|1126.16|1123.66|1125.76|1123.26|1126.19|1123.69|1125.76|1123.26|0
1678407000000|2023-03-10 00:10:00|1125.82|1123.32|1125.42|1122.92|1125.91|1123.41|1125.38|1122.88|0
1678407300000|2023-03-10 00:15:00|1125.38|1122.88|1126.22|1123.72|1127.46|1124.96|1125.38|1122.88|0
1678407600000|2023-03-10 00:20:00|1126.21|1123.71|1126.42|1123.92|1126.42|1123.92|1125.79|1123.29|0
1678407900000|2023-03-10 00:25:00|1126.43|1123.93|1125.78|1123.28|1126.64|1124.14|1125.57|1123.07|0
1678408200000|2023-03-10 00:30:00|1125.79|1123.29|1126.63|1124.13|1126.64|1124.14|1125.78|1123.28|0
1678408500000|2023-03-10 00:35:00|1126.53|1124.03|1126.21|1123.71|1126.53|1124.03|1126.21|1123.71|0
1678408800000|2023-03-10 00:40:00|1126.11|1123.61|1126|1123.5|1126.63|1124.13|1125.8|1123.3|0
1678409100000|2023-03-10 00:45:00|1125.99|1123.49|1125.99|1123.49|1126.2|1123.7|1125.78|1123.28|0
1678409400000|2023-03-10 00:50:00|1125.89|1123.39|1126.61|1124.11|1126.62|1124.12|1125.78|1123.28|0
1678409700000|2023-03-10 00:55:00|1126.41|1123.91|1126.19|1123.69|1126.41|1123.91|1125.98|1123.48|0
1678410000000|2023-03-10 01:00:00|1125.99|1123.49|1125.77|1123.27|1126.2|1123.7|1125.77|1123.27|0
1678410300000|2023-03-10 01:05:00|1125.78|1123.28|1125.57|1123.07|1125.78|1123.28|1125.57|1123.07|0
1678410600000|2023-03-10 01:10:00|1125.36|1122.86|1125.14|1122.64|1125.36|1122.86|1125.14|1122.64|0
1678410900000|2023-03-10 01:15:00|1124.93|1122.43|1125.56|1123.06|1125.56|1123.06|1124.93|1122.43|0
1678411200000|2023-03-10 01:20:00|1125.77|1123.27|1125.78|1123.28|1125.99|1123.49|1125.57|1123.07|0
1678411500000|2023-03-10 01:25:00|1125.88|1123.38|1126.21|1123.71|1126.21|1123.71|1125.78|1123.28|0
1678411800000|2023-03-10 01:30:00|1126.2|1123.7|1126.62|1124.12|1126.62|1124.12|1125.78|1123.28|0
1678412100000|2023-03-10 01:35:00|1126.41|1123.91|1126.62|1124.12|1126.62|1124.12|1126.2|1123.7|0
1678412400000|2023-03-10 01:40:00|1126.51|1124.01|1126.2|1123.7|1126.51|1124.01|1125.99|1123.49|0
1678412700000|2023-03-10 01:45:00|1126.19|1123.69|1125.93|1123.43|1126.2|1123.7|1125.93|1123.43|0
1678413000000|2023-03-10 01:50:00|1126.03|1123.53|1126.14|1123.64|1126.34|1123.84|1125.93|1123.43|0
1678413300000|2023-03-10 01:55:00|1125.93|1123.43|1125.51|1123.01|1125.93|1123.43|1125.51|1123.01|0
1678413600000|2023-03-10 02:00:00|1125.5|1123|1125.71|1123.21|1125.71|1123.21|1125.5|1123|0
1678413900000|2023-03-10 02:05:00|1125.72|1123.22|1125.72|1123.22|1125.93|1123.43|1125.51|1123.01|0
1678414200000|2023-03-10 02:10:00|1125.82|1123.32|1125.71|1123.21|1125.93|1123.43|1125.71|1123.21|0
1678414500000|2023-03-10 02:15:00|1125.7|1123.2|1123.8|1121.3|1125.7|1123.2|1123.58|1121.08|0
1678414800000|2023-03-10 02:20:00|1123.79|1121.29|1124.42|1121.92|1124.43|1121.93|1123.59|1121.09|0
1678415100000|2023-03-10 02:25:00|1124.32|1121.82|1123.99|1121.49|1124.42|1121.92|1123.99|1121.49|0
1678415400000|2023-03-10 02:30:00|1124|1121.5|1125.06|1122.56|1125.48|1122.98|1123.99|1121.49|0
1678415700000|2023-03-10 02:35:00|1125.16|1122.66|1126.12|1123.62|1126.34|1123.84|1125.16|1122.66|0
1678416000000|2023-03-10 02:40:00|1126.02|1123.52|1125.28|1122.78|1126.13|1123.63|1125.28|1122.78|0
1678416300000|2023-03-10 02:45:00|1125.27|1122.77|1124.86|1122.36|1125.27|1122.77|1124.84|1122.34|0
1678416600000|2023-03-10 02:50:00|1124.85|1122.35|1124.85|1122.35|1124.86|1122.36|1124.64|1122.14|0
1678416900000|2023-03-10 02:55:00|1124.86|1122.36|1125.69|1123.19|1125.7|1123.2|1124.85|1122.35|0
1678417200000|2023-03-10 03:00:00|1125.7|1123.2|1125.27|1122.77|1125.7|1123.2|1125.16|1122.66|0
1678417500000|2023-03-10 03:05:00|1125.26|1122.76|1125.58|1123.08|1125.69|1123.19|1125.26|1122.76|0
1678417800000|2023-03-10 03:10:00|1125.69|1123.19|1125.89|1123.39|1125.89|1123.39|1125.47|1122.97|0
1678418100000|2023-03-10 03:15:00|1125.69|1123.19|1125.9|1123.4|1126.11|1123.61|1125.69|1123.19|0
1678418400000|2023-03-10 03:20:00|1125.89|1123.39|1125.68|1123.18|1125.89|1123.39|1125.47|1122.97|0
1678418700000|2023-03-10 03:25:00|1125.69|1123.19|1125.26|1122.76|1125.89|1123.39|1125.26|1122.76|0
1678419000000|2023-03-10 03:30:00|1125.05|1122.55|1125.26|1122.76|1125.27|1122.77|1124.84|1122.34|0
1678419300000|2023-03-10 03:35:00|1125.16|1122.66|1125.27|1122.77|1125.27|1122.77|1124.85|1122.35|0
1678419600000|2023-03-10 03:40:00|1125.06|1122.56|1124.43|1121.93|1125.06|1122.56|1124.43|1121.93|0
1678419900000|2023-03-10 03:45:00|1124.53|1122.03|1124.43|1121.93|1124.85|1122.35|1124.43|1121.93|0
1678420200000|2023-03-10 03:50:00|1124.64|1122.14|1124.42|1121.92|1124.64|1122.14|1124|1121.5|0
1678420500000|2023-03-10 03:55:00|1124.31|1121.81|1124.42|1121.92|1124.63|1122.13|1124.21|1121.71|0
1678420800000|2023-03-10 04:00:00|1124.21|1121.71|1123.59|1121.09|1124.42|1121.92|1123.16|1120.66|0
1678421100000|2023-03-10 04:05:00|1123.69|1121.19|1123.16|1120.66|1123.8|1121.3|1123.16|1120.66|0
1678421400000|2023-03-10 04:10:00|1123.17|1120.67|1123.57|1121.07|1123.78|1121.28|1123.16|1120.66|0
1678421700000|2023-03-10 04:15:00|1123.36|1120.86|1123.25|1120.75|1123.58|1121.08|1123.15|1120.65|0
1678422000000|2023-03-10 04:20:00|1123.36|1120.86|1123.36|1120.86|1123.36|1120.86|1123.15|1120.65|0
1678422300000|2023-03-10 04:25:00|1123.15|1120.65|1123.15|1120.65|1123.36|1120.86|1122.94|1120.44|0
1678422600000|2023-03-10 04:30:00|1123.36|1120.86|1123.37|1120.87|1123.58|1121.08|1123.16|1120.66|0
1678422900000|2023-03-10 04:35:00|1123.36|1120.86|1122.94|1120.44|1123.36|1120.86|1122.94|1120.44|0
1678423200000|2023-03-10 04:40:00|1122.95|1120.45|1122.73|1120.23|1123.15|1120.65|1122.73|1120.23|0
1678423500000|2023-03-10 04:45:00|1122.74|1120.24|1122.94|1120.44|1123.15|1120.65|1122.74|1120.24|0
1678423800000|2023-03-10 04:50:00|1123.05|1120.55|1122.72|1120.22|1123.15|1120.65|1122.72|1120.22|0
1678424100000|2023-03-10 04:55:00|1122.73|1120.23|1123.35|1120.85|1123.35|1120.85|1122.73|1120.23|0
1678424400000|2023-03-10 05:00:00|1123.36|1120.86|1124.41|1121.91|1124.41|1121.91|1123.35|1120.85|0
1678424700000|2023-03-10 05:05:00|1124.42|1121.92|1124.62|1122.12|1124.84|1122.34|1124.41|1121.91|0
1678425000000|2023-03-10 05:10:00|1124.82|1122.32|1124.61|1122.11|1124.83|1122.33|1124.4|1121.9|0
1678425300000|2023-03-10 05:15:00|1124.4|1121.9|1124.61|1122.11|1124.61|1122.11|1124.4|1121.9|0
1678425900000|2023-03-10 05:25:00|1124.4|1121.9|1124.4|1121.9|1124.61|1122.11|1124.4|1121.9|0
1678426200000|2023-03-10 05:30:00|1124.19|1121.69|1124.4|1121.9|1124.4|1121.9|1124.19|1121.69|0
1678426500000|2023-03-10 05:35:00|1124.41|1121.91|1125.23|1122.73|1125.23|1122.73|1124.41|1121.91|0
1678426800000|2023-03-10 05:40:00|1125.02|1122.52|1125.02|1122.52|1125.02|1122.52|1125.02|1122.52|0
1678427100000|2023-03-10 05:45:00|1124.81|1122.31|1124.81|1122.31|1125.13|1122.63|1124.6|1122.1|0
1678427400000|2023-03-10 05:50:00|1124.71|1122.21|1124.6|1122.1|1125.03|1122.53|1124.6|1122.1|0
1678427700000|2023-03-10 05:55:00|1124.4|1121.9|1124.81|1122.31|1124.81|1122.31|1124.4|1121.9|0
1678428000000|2023-03-10 06:00:00|1124.71|1122.21|1124.19|1121.69|1124.82|1122.32|1124.19|1121.69|0
1678428300000|2023-03-10 06:05:00|1124.4|1121.9|1123.98|1121.48|1124.4|1121.9|1123.98|1121.48|0
1678428600000|2023-03-10 06:10:00|1123.99|1121.49|1123.77|1121.27|1124.19|1121.69|1123.77|1121.27|0
1678428900000|2023-03-10 06:15:00|1123.78|1121.28|1123.98|1121.48|1123.98|1121.48|1123.77|1121.27|0
1678429200000|2023-03-10 06:20:00|1123.77|1121.27|1123.15|1120.65|1123.77|1121.27|1123.14|1120.64|0
1678429500000|2023-03-10 06:25:00|1123.35|1120.85|1123.35|1120.85|1123.35|1120.85|1123.14|1120.64|0
1678429800000|2023-03-10 06:30:00|1123.36|1120.86|1122.93|1120.43|1123.56|1121.06|1122.93|1120.43|0
1678430100000|2023-03-10 06:35:00|1122.94|1120.44|1122.11|1119.61|1122.94|1120.44|1122.1|1119.6|0
1678430400000|2023-03-10 06:40:00|1122.32|1119.82|1122.1|1119.6|1122.32|1119.82|1121.89|1119.39|0
1678430700000|2023-03-10 06:45:00|1121.89|1119.39|1121.68|1119.18|1122.1|1119.6|1121.68|1119.18|0
1678431000000|2023-03-10 06:50:00|1121.69|1119.19|1122.31|1119.81|1122.31|1119.81|1121.48|1118.98|0
1678431300000|2023-03-10 06:55:00|1122.52|1120.02|1122.73|1120.23|1123.35|1120.85|1122.52|1120.02|0
1678431600000|2023-03-10 07:00:00|1122.94|1120.44|1122.74|1120.24|1123.99|1121.49|1122.11|1119.61|0
1678431900000|2023-03-10 07:05:00|1122.94|1120.44|1123.95|1121.45|1123.96|1121.46|1122.74|1120.24|0
1678432200000|2023-03-10 07:10:00|1123.75|1121.25|1122.5|1120|1124.17|1121.67|1122.5|1120|0
1678432500000|2023-03-10 07:15:00|1122.51|1120.01|1122.72|1120.22|1122.92|1120.42|1121.88|1119.38|0
1678432800000|2023-03-10 07:20:00|1122.51|1120.01|1123.99|1121.49|1124.2|1121.7|1122.51|1120.01|0
1678433100000|2023-03-10 07:25:00|1124|1121.5|1124.83|1122.33|1125.03|1122.53|1123.36|1120.86|0
1678433400000|2023-03-10 07:30:00|1124.82|1122.32|1126.09|1123.59|1126.09|1123.59|1124.82|1122.32|0
1678433700000|2023-03-10 07:35:00|1126.19|1123.69|1126.08|1123.58|1126.19|1123.69|1125.87|1123.37|0
1678434000000|2023-03-10 07:40:00|1126.28|1123.78|1124.2|1121.7|1126.29|1123.79|1124.2|1121.7|0
1678434300000|2023-03-10 07:45:00|1124.21|1121.71|1124.62|1122.12|1124.94|1122.44|1124|1121.5|0
1678434600000|2023-03-10 07:50:00|1124.41|1121.91|1123.57|1121.07|1124.41|1121.91|1123.46|1120.96|0
1678434900000|2023-03-10 07:55:00|1123.36|1120.86|1122.96|1120.46|1123.79|1121.29|1122.75|1120.25|0
1678435200000|2023-03-10 08:00:00|1123.37|1120.87|1124.21|1123.71|1138.16|1137.66|1121.42|1118.92|20
1678435500000|2023-03-10 08:05:00|1124.26|1123.76|1126.26|1125.76|1126.31|1125.81|1123.01|1122.51|0
1678435800000|2023-03-10 08:10:00|1126.21|1125.71|1123.36|1122.86|1126.26|1125.76|1122.21|1121.71|131
1678436100000|2023-03-10 08:15:00|1123.31|1122.81|1123.41|1122.91|1123.51|1123.01|1120.81|1120.31|1
1678436400000|2023-03-10 08:20:00|1123.36|1122.86|1123.06|1122.56|1123.41|1122.91|1122.11|1121.61|5
1678436700000|2023-03-10 08:25:00|1123.11|1122.61|1124.61|1124.11|1125.01|1124.51|1123.11|1122.61|0
1678437000000|2023-03-10 08:30:00|1124.51|1124.01|1124.11|1123.61|1124.71|1124.21|1123.56|1123.06|2
1678437300000|2023-03-10 08:35:00|1124.06|1123.56|1123.71|1123.21|1125.26|1124.76|1122.96|1122.46|0
1678437600000|2023-03-10 08:40:00|1123.66|1123.16|1123.16|1122.66|1124.06|1123.56|1123.06|1122.56|0
1678437900000|2023-03-10 08:45:00|1123.11|1122.61|1123.91|1123.41|1123.96|1123.46|1122.21|1121.71|0
1678438200000|2023-03-10 08:50:00|1123.81|1123.31|1123.46|1122.96|1123.96|1123.46|1122.16|1121.66|7
1678438500000|2023-03-10 08:55:00|1123.51|1123.01|1125.46|1124.96|1125.96|1125.46|1123.51|1123.01|3
1678438800000|2023-03-10 09:00:00|1125.41|1124.91|1125.96|1125.46|1125.96|1125.46|1124.96|1124.46|3
1678439100000|2023-03-10 09:05:00|1126.01|1125.51|1127.61|1127.11|1127.61|1127.11|1125.86|1125.36|2
1678439400000|2023-03-10 09:10:00|1127.56|1127.06|1127.66|1127.16|1128.31|1127.81|1126.96|1126.46|19
1678439700000|2023-03-10 09:15:00|1127.61|1127.11|1130.01|1129.51|1130.16|1129.66|1127.61|1127.11|21
1678440000000|2023-03-10 09:20:00|1129.96|1129.46|1130.16|1129.66|1130.51|1130.01|1129.21|1128.71|5
1678440300000|2023-03-10 09:25:00|1130.11|1129.61|1131.31|1130.81|1131.61|1131.11|1129.61|1129.11|31
1678440600000|2023-03-10 09:30:00|1131.36|1130.86|1131.71|1131.21|1132.31|1131.81|1131.36|1130.86|2
1678440900000|2023-03-10 09:35:00|1131.66|1131.16|1131.16|1130.66|1131.96|1131.46|1130.81|1130.31|26
1678441200000|2023-03-10 09:40:00|1131.11|1130.61|1130.56|1130.06|1131.26|1130.76|1130.51|1130.01|1
1678441500000|2023-03-10 09:45:00|1130.61|1130.11|1130.26|1129.76|1130.86|1130.36|1130.21|1129.71|1
1678441800000|2023-03-10 09:50:00|1130.31|1129.81|1129.56|1129.06|1130.86|1130.36|1129.56|1129.06|2
1678442100000|2023-03-10 09:55:00|1129.46|1128.96|1130.16|1129.66|1130.31|1129.81|1129.26|1128.76|4
1678442400000|2023-03-10 10:00:00|1129.91|1129.41|1131.51|1131.01|1131.51|1131.01|1129.76|1129.26|3
1678442700000|2023-03-10 10:05:00|1131.56|1131.06|1131.56|1131.06|1131.91|1131.41|1131.16|1130.66|6
1678443000000|2023-03-10 10:10:00|1131.61|1131.11|1131.41|1130.91|1131.86|1131.36|1131.36|1130.86|0
1678443300000|2023-03-10 10:15:00|1131.31|1130.81|1131.51|1131.01|1131.56|1131.06|1130.71|1130.21|3
1678443600000|2023-03-10 10:20:00|1131.46|1130.96|1131.51|1131.01|1131.66|1131.16|1131.21|1130.71|0
1678443900000|2023-03-10 10:25:00|1131.46|1130.96|1131.41|1130.91|1132.01|1131.51|1131.31|1130.81|2
1678444200000|2023-03-10 10:30:00|1131.31|1130.81|1130.46|1129.96|1131.31|1130.81|1130.41|1129.91|0
1678444500000|2023-03-10 10:35:00|1130.51|1130.01|1130.31|1129.81|1131.01|1130.51|1129.96|1129.46|39
1678444800000|2023-03-10 10:40:00|1130.26|1129.76|1130.46|1129.96|1130.61|1130.11|1129.66|1129.16|5
1678445100000|2023-03-10 10:45:00|1130.51|1130.01|1130.61|1130.11|1131.11|1130.61|1130.11|1129.61|33
1678445400000|2023-03-10 10:50:00|1130.56|1130.06|1130.51|1130.01|1130.76|1130.26|1130.01|1129.51|3
1678445700000|2023-03-10 10:55:00|1130.36|1129.86|1129.96|1129.46|1130.41|1129.91|1129.81|1129.31|1
1678446000000|2023-03-10 11:00:00|1130.06|1129.56|1130.01|1129.51|1130.71|1130.21|1129.96|1129.46|3
1678446300000|2023-03-10 11:05:00|1130.11|1129.61|1129.41|1128.91|1130.26|1129.76|1129.36|1128.86|2
1678446600000|2023-03-10 11:10:00|1129.46|1128.96|1129.66|1129.16|1129.66|1129.16|1129.21|1128.71|3
1678446900000|2023-03-10 11:15:00|1129.61|1129.11|1129.71|1129.21|1129.91|1129.41|1129.41|1128.91|2
1678447200000|2023-03-10 11:20:00|1129.76|1129.26|1130.16|1129.66|1130.16|1129.66|1129.56|1129.06|11
1678447500000|2023-03-10 11:25:00|1130.21|1129.71|1131.61|1131.11|1131.61|1131.11|1130.21|1129.71|0
1678447800000|2023-03-10 11:30:00|1131.66|1131.16|1132.31|1131.81|1132.31|1131.81|1131.66|1131.16|0
1678448100000|2023-03-10 11:35:00|1132.26|1131.76|1132.86|1132.36|1132.91|1132.41|1132.01|1131.51|0
1678448400000|2023-03-10 11:40:00|1132.91|1132.41|1133.71|1133.21|1133.76|1133.26|1132.91|1132.41|0
1678448700000|2023-03-10 11:45:00|1133.66|1133.16|1133.76|1133.26|1133.86|1133.36|1133.46|1132.96|0
1678449000000|2023-03-10 11:50:00|1133.71|1133.21|1133.51|1133.01|1133.96|1133.46|1133.46|1132.96|0
1678449300000|2023-03-10 11:55:00|1133.46|1132.96|1133.56|1133.06|1133.61|1133.11|1133.36|1132.86|0
1678449600000|2023-03-10 12:00:00|1133.51|1133.01|1132.31|1131.81|1133.51|1133.01|1132.26|1131.76|1
1678449900000|2023-03-10 12:05:00|1132.36|1131.86|1133.46|1132.96|1133.56|1133.06|1132.31|1131.81|0
1678450200000|2023-03-10 12:10:00|1133.56|1133.06|1133.66|1133.16|1134.11|1133.61|1133.56|1133.06|3
1678450500000|2023-03-10 12:15:00|1133.61|1133.11|1132.81|1132.31|1133.61|1133.11|1132.61|1132.11|8
1678450800000|2023-03-10 12:20:00|1132.76|1132.26|1132.31|1131.81|1132.91|1132.41|1132.26|1131.76|0
1678451100000|2023-03-10 12:25:00|1132.36|1131.86|1133.51|1133.01|1133.61|1133.11|1132.36|1131.86|2
1678451400000|2023-03-10 12:30:00|1133.56|1133.06|1133.56|1133.06|1133.96|1133.46|1133.26|1132.76|2
1678451700000|2023-03-10 12:35:00|1133.51|1133.01|1132.76|1132.26|1133.51|1133.01|1132.66|1132.16|0
1678452000000|2023-03-10 12:40:00|1132.96|1132.46|1133.06|1132.56|1133.11|1132.61|1132.51|1132.01|0
1678452300000|2023-03-10 12:45:00|1133.11|1132.61|1133.36|1132.86|1133.56|1133.06|1133.06|1132.56|1
1678452600000|2023-03-10 12:50:00|1133.31|1132.81|1133.36|1132.86|1133.41|1132.91|1133.11|1132.61|0
1678452900000|2023-03-10 12:55:00|1133.31|1132.81|1132.66|1132.16|1133.36|1132.86|1132.66|1132.16|0
1678453200000|2023-03-10 13:00:00|1132.71|1132.21|1131.51|1131.01|1132.71|1132.21|1131.31|1130.81|0
1678453500000|2023-03-10 13:05:00|1131.41|1130.91|1130.86|1130.36|1131.46|1130.96|1130.86|1130.36|0
1678453800000|2023-03-10 13:10:00|1130.81|1130.31|1130.41|1129.91|1130.81|1130.31|1130.06|1129.56|0
1678454100000|2023-03-10 13:15:00|1130.61|1130.11|1131.41|1130.91|1131.41|1130.91|1130.36|1129.86|0
1678454400000|2023-03-10 13:20:00|1131.36|1130.86|1131.96|1131.46|1132.06|1131.56|1131.31|1130.81|0
1678454700000|2023-03-10 13:25:00|1131.91|1131.41|1131.51|1131.01|1132.41|1131.91|1131.51|1131.01|0
1678455000000|2023-03-10 13:30:00|1131.46|1130.96|1133.66|1133.16|1134.11|1133.61|1129.81|1129.31|0
1678455300000|2023-03-10 13:35:00|1133.76|1133.26|1134.01|1133.51|1134.91|1134.41|1133.06|1132.56|0
1678455600000|2023-03-10 13:40:00|1133.91|1133.41|1135.01|1134.51|1135.06|1134.56|1133.36|1132.86|0
1678455900000|2023-03-10 13:45:00|1135.06|1134.56|1134.81|1134.31|1135.36|1134.86|1133.81|1133.31|28
1678456200000|2023-03-10 13:50:00|1134.91|1134.41|1135.96|1135.46|1136.11|1135.61|1134.21|1133.71|1
1678456500000|2023-03-10 13:55:00|1135.91|1135.41|1134.36|1133.86|1135.91|1135.41|1133.86|1133.36|38
1678456800000|2023-03-10 14:00:00|1134.41|1133.91|1132.81|1132.31|1134.41|1133.91|1132.01|1131.51|1
1678457100000|2023-03-10 14:05:00|1132.86|1132.36|1132.06|1131.56|1133.11|1132.61|1131.61|1131.11|33
1678457400000|2023-03-10 14:10:00|1132.11|1131.61|1131.96|1131.46|1133.01|1132.51|1131.81|1131.31|6
1678457700000|2023-03-10 14:15:00|1132.01|1131.51|1130.76|1130.26|1132.26|1131.76|1130.51|1130.01|0
1678458000000|2023-03-10 14:20:00|1130.71|1130.21|1130.76|1130.26|1130.96|1130.46|1130.51|1130.01|12
1678458300000|2023-03-10 14:25:00|1130.71|1130.21|1130.51|1130.01|1130.91|1130.41|1130.16|1129.66|2
1678458600000|2023-03-10 14:30:00|1130.46|1129.96|1129.26|1128.76|1131.06|1130.56|1129.26|1128.76|0
1678458900000|2023-03-10 14:35:00|1129.21|1128.71|1127.76|1127.26|1129.61|1129.11|1127.76|1127.26|46
1678459200000|2023-03-10 14:40:00|1127.81|1127.31|1127.96|1127.46|1128.46|1127.96|1126.36|1125.86|2
1678459500000|2023-03-10 14:45:00|1127.91|1127.41|1126.36|1125.86|1127.91|1127.41|1125.66|1125.16|1
1678459800000|2023-03-10 14:50:00|1126.46|1125.96|1129.16|1128.66|1130.66|1130.16|1126.01|1125.51|23
1678460100000|2023-03-10 14:55:00|1129.21|1128.71|1129.56|1129.06|1130.21|1129.71|1128.21|1127.71|44
1678460400000|2023-03-10 15:00:00|1129.61|1129.11|1128.41|1127.91|1131.16|1130.66|1128.21|1127.71|14
1678460700000|2023-03-10 15:05:00|1128.46|1127.96|1128.81|1128.31|1129.51|1129.01|1127.21|1126.71|31
1678461000000|2023-03-10 15:10:00|1128.53|1128.03|1126.83|1126.33|1128.78|1128.28|1126.43|1125.93|93
1678461300000|2023-03-10 15:15:00|1126.78|1126.28|1126.51|1124.01|1127.13|1126.63|1125.53|1124.01|46
1678461600000|2023-03-10 15:20:00|1126.3|1123.8|1126.3|1123.8|1127.15|1124.65|1125.22|1122.72|0
1678461900000|2023-03-10 15:25:00|1126.31|1123.81|1125.25|1122.75|1126.94|1124.44|1125.03|1122.53|243
1678462200000|2023-03-10 15:30:00|1125.45|1122.95|1126.75|1124.25|1127.81|1125.31|1125.45|1122.95|0
1678462500000|2023-03-10 15:35:00|1126.96|1124.46|1126.34|1123.84|1127.62|1125.12|1125.91|1123.41|0
1678462800000|2023-03-10 15:40:00|1126.23|1123.73|1125.03|1122.53|1126.99|1124.49|1124.73|1122.23|0
1678463100000|2023-03-10 15:45:00|1125.02|1122.52|1125.25|1122.75|1125.47|1122.97|1124.19|1121.69|0
1678463400000|2023-03-10 15:50:00|1125.36|1122.86|1126.33|1123.83|1126.33|1123.83|1124.19|1121.69|0
1678463700000|2023-03-10 15:55:00|1126.54|1124.04|1128.72|1126.22|1128.72|1126.22|1126.33|1123.83|0
1678464000000|2023-03-10 16:00:00|1128.71|1126.21|1128.27|1125.77|1128.71|1126.21|1127.63|1125.13|0
1678464300000|2023-03-10 16:05:00|1128.48|1125.98|1128.71|1126.21|1128.72|1126.22|1128.06|1125.56|0
1678464600000|2023-03-10 16:10:00|1128.5|1126|1128.68|1126.18|1129.57|1127.07|1128.46|1125.96|0
1678464900000|2023-03-10 16:15:00|1128.47|1125.97|1127.86|1125.36|1128.68|1126.18|1127.61|1125.11|0
1678465200000|2023-03-10 16:20:00|1127.85|1125.35|1128.12|1125.62|1129.17|1126.67|1127.65|1125.15|0
1678465500000|2023-03-10 16:25:00|1127.91|1125.41|1128.79|1126.29|1129.21|1126.71|1127.69|1125.19|0
1678465800000|2023-03-10 16:30:00|1128.99|1126.49|1131.32|1128.82|1131.53|1129.03|1128.79|1126.29|0
1678466100000|2023-03-10 16:35:00|1131.53|1129.03|1130.87|1128.37|1131.94|1129.44|1130.43|1127.93|0
1678466400000|2023-03-10 16:40:00|1130.86|1128.36|1129.79|1127.29|1131.09|1128.59|1129.78|1127.28|0
1678466700000|2023-03-10 16:45:00|1130|1127.5|1128.06|1125.56|1130.21|1127.71|1127.64|1125.14|0
1678467000000|2023-03-10 16:50:00|1127.85|1125.35|1127.43|1124.93|1127.85|1125.35|1126.99|1124.49|0
1678467300000|2023-03-10 16:55:00|1127.42|1124.92|1126.56|1124.06|1127.42|1124.92|1126.55|1124.05|0
1678467600000|2023-03-10 17:00:00|1126.55|1124.05|1126.34|1123.84|1127|1124.5|1126.34|1123.84|0
1678467900000|2023-03-10 17:05:00|1126.35|1123.85|1125.24|1122.74|1126.77|1124.27|1125.24|1122.74|0
1678468200000|2023-03-10 17:10:00|1125.03|1122.53|1125.04|1122.54|1125.68|1123.18|1124.6|1122.1|0
1678468500000|2023-03-10 17:15:00|1125.05|1122.55|1125.03|1122.53|1125.69|1123.19|1125.03|1122.53|0
1678468800000|2023-03-10 17:20:00|1124.82|1122.32|1124.82|1122.32|1125.88|1123.38|1124.81|1122.31|0
1678469100000|2023-03-10 17:25:00|1124.81|1122.31|1125.67|1123.17|1125.67|1123.17|1124.8|1122.3|0
1678469400000|2023-03-10 17:30:00|1125.46|1122.96|1126.55|1124.05|1127.1|1124.6|1125.03|1122.53|0
1678469700000|2023-03-10 17:35:00|1126.56|1124.06|1127.19|1124.69|1127.41|1124.91|1126.33|1123.83|0
1678470000000|2023-03-10 17:40:00|1126.98|1124.48|1126.01|1123.51|1127.19|1124.69|1125.67|1123.17|0
1678470300000|2023-03-10 17:45:00|1125.9|1123.4|1125.25|1122.75|1126.54|1124.04|1125.25|1122.75|0
1678470600000|2023-03-10 17:50:00|1125.26|1122.76|1125.02|1122.52|1125.47|1122.97|1124.59|1122.09|0
1678470900000|2023-03-10 17:55:00|1124.91|1122.41|1124.15|1121.65|1125.02|1122.52|1124.14|1121.64|0
1678471200000|2023-03-10 18:00:00|1124.36|1121.86|1123.95|1121.45|1124.6|1122.1|1123.73|1121.23|0
1678471500000|2023-03-10 18:05:00|1124.16|1121.66|1124.16|1121.66|1124.38|1121.88|1123.73|1121.23|0
1678471800000|2023-03-10 18:10:00|1124.27|1121.77|1123.93|1121.43|1124.38|1121.88|1123.72|1121.22|0
1678472100000|2023-03-10 18:15:00|1123.72|1121.22|1122.84|1120.34|1123.93|1121.43|1122.64|1120.14|0
1678472400000|2023-03-10 18:20:00|1122.63|1120.13|1122.19|1119.69|1123.06|1120.56|1121.97|1119.47|0
1678472700000|2023-03-10 18:25:00|1121.98|1119.48|1121.54|1119.04|1122.19|1119.69|1121.09|1118.59|0
1678473000000|2023-03-10 18:30:00|1121.33|1118.83|1120.88|1118.38|1121.76|1119.26|1120.88|1118.38|0
1678473300000|2023-03-10 18:35:00|1120.68|1118.18|1120.68|1118.18|1121.12|1118.62|1120.46|1117.96|0
1678473600000|2023-03-10 18:40:00|1120.67|1118.17|1120.46|1117.96|1120.68|1118.18|1120.03|1117.53|0
1678473900000|2023-03-10 18:45:00|1120.25|1117.75|1119.39|1116.89|1120.46|1117.96|1119.18|1116.68|0
1678474200000|2023-03-10 18:50:00|1119.18|1116.68|1119.39|1116.89|1119.82|1117.32|1118.74|1116.24|0
1678474500000|2023-03-10 18:55:00|1119.38|1116.88|1119.61|1117.11|1119.81|1117.31|1119.16|1116.66|0
1678474800000|2023-03-10 19:00:00|1119.6|1117.1|1121.56|1119.06|1121.78|1119.28|1119.6|1117.1|0
1678475100000|2023-03-10 19:05:00|1121.57|1119.07|1122.22|1119.72|1122.22|1119.72|1120.7|1118.2|0
1678475400000|2023-03-10 19:10:00|1122.23|1119.73|1121.56|1119.06|1122.88|1120.38|1121.55|1119.05|0
1678475700000|2023-03-10 19:15:00|1121.57|1119.07|1121.77|1119.27|1121.99|1119.49|1120.89|1118.39|0
1678476000000|2023-03-10 19:20:00|1121.76|1119.26|1120.89|1118.39|1122.2|1119.7|1120.68|1118.18|0
1678476300000|2023-03-10 19:25:00|1120.79|1118.29|1120.26|1117.76|1120.9|1118.4|1120.04|1117.54|0
1678476600000|2023-03-10 19:30:00|1120.15|1117.65|1121.38|1118.88|1121.9|1119.4|1120.04|1117.54|0
1678476900000|2023-03-10 19:35:00|1121.37|1118.87|1122.46|1119.96|1122.89|1120.39|1121.37|1118.87|0
1678477200000|2023-03-10 19:40:00|1122.45|1119.95|1122.26|1119.76|1123.45|1120.95|1122.01|1119.51|0
1678477500000|2023-03-10 19:45:00|1122.27|1119.77|1124.24|1121.74|1124.24|1121.74|1122.26|1119.76|0
1678477800000|2023-03-10 19:50:00|1124.23|1121.73|1124.64|1122.14|1124.65|1122.15|1123.58|1121.08|0
1678478100000|2023-03-10 19:55:00|1124.43|1121.93|1124.2|1121.7|1125.09|1122.59|1123.54|1121.04|0
1678478400000|2023-03-10 20:00:00|1124.19|1121.69|1123.91|1121.41|1124.42|1121.92|1123.25|1120.75|0
1678478700000|2023-03-10 20:05:00|1123.9|1121.4|1124.12|1121.62|1124.13|1121.63|1122.81|1120.31|0
1678479000000|2023-03-10 20:10:00|1124.02|1121.52|1123.69|1121.19|1124.78|1122.28|1123.26|1120.76|0
1678479300000|2023-03-10 20:15:00|1123.48|1120.98|1122.38|1119.88|1124.13|1121.63|1122.17|1119.67|0
1678479600000|2023-03-10 20:20:00|1122.39|1119.89|1122.62|1120.12|1122.62|1120.12|1121.96|1119.46|0
1678479900000|2023-03-10 20:25:00|1122.83|1120.33|1122.84|1120.34|1123.06|1120.56|1122.4|1119.9|0
1678480200000|2023-03-10 20:30:00|1123.05|1120.55|1122.18|1119.68|1123.26|1120.76|1122.18|1119.68|0
1678480500000|2023-03-10 20:35:00|1122.39|1119.89|1121.82|1119.32|1122.59|1120.09|1121.72|1119.22|0
1678480800000|2023-03-10 20:40:00|1121.93|1119.43|1120.85|1118.35|1121.93|1119.43|1120.53|1118.03|0
1678481100000|2023-03-10 20:45:00|1120.64|1118.14|1120.54|1118.04|1120.87|1118.37|1120.43|1117.93|0
1678481400000|2023-03-10 20:50:00|1120.44|1117.94|1120.68|1118.18|1121.33|1118.83|1120.43|1117.93|0
1678481700000|2023-03-10 20:55:00|1120.48|1117.98|1121.13|1118.63|1121.35|1118.85|1120.25|1117.75|0
1678482000000|2023-03-10 21:00:00|1120.9|1118.4|1121.18|1118.68|1121.74|1119.24|1120.69|1118.19|0
1678482300000|2023-03-10 21:05:00|1121.14|1118.64|1120.84|1118.34|1121.14|1118.64|1120.8|1118.3|0
1678482600000|2023-03-10 21:10:00|1120.8|1118.3|1120.54|1118.04|1121.03|1118.53|1120.45|1117.95|0
1678482900000|2023-03-10 21:15:00|1120.5|1118|1120.86|1118.36|1120.95|1118.45|1120.26|1117.76|0
1678483200000|2023-03-10 21:20:00|1120.84|1118.34|1121.25|1118.75|1121.25|1118.75|1120.69|1118.19|0
1678483500000|2023-03-10 21:25:00|1121.18|1118.68|1121.29|1118.79|1121.33|1118.83|1121.1|1118.6|0
1678483800000|2023-03-10 21:30:00|1121.27|1118.77|1121.14|1118.64|1121.44|1118.94|1120.84|1118.34|0
1678484100000|2023-03-10 21:35:00|1121.12|1118.62|1121.53|1119.03|1121.59|1119.09|1121.1|1118.6|0
1678484400000|2023-03-10 21:40:00|1121.57|1119.07|1121.29|1118.79|1121.57|1119.07|1121.25|1118.75|0
1678484700000|2023-03-10 21:45:00|1121.38|1118.88|1121.59|1119.09|1121.59|1119.09|1121.14|1118.64|0
1678485000000|2023-03-10 21:50:00|1121.53|1119.03|1122.32|1119.82|1122.47|1119.97|1121.38|1118.88|0
1678485300000|2023-03-10 21:55:00|1122.36|1119.86|1124.08|1121.58|1124.23|1121.73|1122.23|1119.73|0
1678485600000|2023-03-10 22:00:00|1124.07|1121.57|1124.07|1121.57|1124.07|1121.57|1124.07|1121.57|0
1678658400000|2023-03-12 22:00:00|1122.58|1120.08|1122.46|1119.96|1124.07|1121.57|1122.01|1119.51|0
1678658700000|2023-03-12 22:05:00|1122.47|1119.97|1122.36|1119.86|1123.08|1120.58|1121.22|1118.72|0
1678659000000|2023-03-12 22:10:00|1122.42|1119.92|1121.18|1118.68|1123.3|1120.8|1120.28|1117.78|0
1678659300000|2023-03-12 22:15:00|1121.16|1118.66|1130.08|1127.58|1132.48|1129.98|1120.53|1118.03|0
1678659600000|2023-03-12 22:20:00|1130.07|1127.57|1129.37|1126.87|1131.68|1129.18|1128.13|1125.63|0
1678659900000|2023-03-12 22:25:00|1129.39|1126.89|1130.53|1128.03|1132.31|1129.81|1129.39|1126.89|0
1678660200000|2023-03-12 22:30:00|1130.52|1128.02|1128.7|1126.2|1131.17|1128.67|1127.87|1125.37|0
1678660500000|2023-03-12 22:35:00|1128.73|1126.23|1131.58|1129.08|1132.37|1129.87|1128.38|1125.88|0
1678660800000|2023-03-12 22:40:00|1131.53|1129.03|1131.98|1129.48|1133.72|1131.22|1130.81|1128.31|0
1678661100000|2023-03-12 22:45:00|1131.88|1129.38|1130.38|1127.88|1132.63|1130.13|1130.36|1127.86|0
1678661400000|2023-03-12 22:50:00|1130.36|1127.86|1128.08|1125.58|1130.96|1128.46|1127.87|1125.37|0
1678661700000|2023-03-12 22:55:00|1128.13|1125.63|1127.07|1124.57|1129.39|1126.89|1127.01|1124.51|0
1678662000000|2023-03-12 23:00:00|1127.05|1124.55|1126.9|1124.4|1128.34|1125.84|1126.56|1124.06|0
1678662300000|2023-03-12 23:05:00|1126.88|1124.38|1127.95|1125.45|1128|1125.5|1126.56|1124.06|0
1678662600000|2023-03-12 23:10:00|1127.93|1125.43|1128.37|1125.87|1128.39|1125.89|1127.19|1124.69|0
1678662900000|2023-03-12 23:15:00|1128.39|1125.89|1129.16|1126.66|1129.82|1127.32|1127.92|1125.42|0
1678663200000|2023-03-12 23:20:00|1129.18|1126.68|1130.47|1127.97|1131.6|1129.1|1128.84|1126.34|0
1678663500000|2023-03-12 23:25:00|1130.49|1127.99|1130.79|1128.29|1131|1128.5|1129.97|1127.47|0
1678663800000|2023-03-12 23:30:00|1130.77|1128.27|1130.27|1127.77|1130.96|1128.46|1130.17|1127.67|0
1678664100000|2023-03-12 23:35:00|1130.21|1127.71|1131.09|1128.59|1131.3|1128.8|1130.21|1127.71|0
1678664400000|2023-03-12 23:40:00|1131.11|1128.61|1129.44|1126.94|1131.11|1128.61|1129.33|1126.83|0
1678664700000|2023-03-12 23:45:00|1129.5|1127|1129.97|1127.47|1130.17|1127.67|1129.25|1126.75|0
1678665000000|2023-03-12 23:50:00|1129.98|1127.48|1130.51|1128.01|1131.64|1129.14|1129.87|1127.37|0
1678665300000|2023-03-12 23:55:00|1130.53|1128.03|1129.67|1127.17|1130.7|1128.2|1129.63|1127.13|0
1678665600000|2023-03-13 00:00:00|1129.61|1127.11|1130.96|1128.46|1131.3|1128.8|1129.48|1126.98|0
1678665900000|2023-03-13 00:05:00|1130.94|1128.44|1131.07|1128.57|1131.15|1128.65|1130.21|1127.71|0
1678666200000|2023-03-13 00:10:00|1131.02|1128.52|1130.07|1127.57|1131.2|1128.7|1129.75|1127.25|0
1678666500000|2023-03-13 00:15:00|1130.05|1127.55|1128.3|1125.8|1130.52|1128.02|1128.08|1125.58|0
1678666800000|2023-03-13 00:20:00|1128.31|1125.81|1129.15|1126.65|1129.16|1126.66|1128.09|1125.59|0
1678667100000|2023-03-13 00:25:00|1128.94|1126.44|1130|1127.5|1130.21|1127.71|1128.51|1126.01|0
1678667400000|2023-03-13 00:30:00|1130.21|1127.71|1130.41|1127.91|1130.83|1128.33|1129.78|1127.28|0
1678667700000|2023-03-13 00:35:00|1130.42|1127.92|1130.38|1127.88|1130.93|1128.43|1129.55|1127.05|0
1678668000000|2023-03-13 00:40:00|1130.17|1127.67|1130.17|1127.67|1130.59|1128.09|1129.73|1127.23|0
1678668300000|2023-03-13 00:45:00|1130.06|1127.56|1129.97|1127.47|1130.28|1127.78|1129.11|1126.61|0
1678668600000|2023-03-13 00:50:00|1129.96|1127.46|1129.96|1127.46|1129.97|1127.47|1129.53|1127.03|0
1678668900000|2023-03-13 00:55:00|1129.95|1127.45|1129.75|1127.25|1130.16|1127.66|1129.43|1126.93|0
1678669200000|2023-03-13 01:00:00|1129.74|1127.24|1130.8|1128.3|1130.81|1128.31|1129.52|1127.02|0
1678669500000|2023-03-13 01:05:00|1130.59|1128.09|1129.51|1127.01|1130.59|1128.09|1129.51|1127.01|0
1678669800000|2023-03-13 01:10:00|1129.62|1127.12|1129.08|1126.58|1129.62|1127.12|1128.87|1126.37|0
1678670100000|2023-03-13 01:15:00|1129.07|1126.57|1128.87|1126.37|1129.5|1127|1128.87|1126.37|0
1678670400000|2023-03-13 01:20:00|1128.66|1126.16|1128.65|1126.15|1129.08|1126.58|1128.44|1125.94|0
1678670700000|2023-03-13 01:25:00|1128.66|1126.16|1129.29|1126.79|1129.92|1127.42|1128.66|1126.16|0
1678671000000|2023-03-13 01:30:00|1129.28|1126.78|1128.87|1126.37|1129.49|1126.99|1128.65|1126.15|0
1678671300000|2023-03-13 01:35:00|1128.66|1126.16|1128.97|1126.47|1129.07|1126.57|1128.23|1125.73|0
1678671600000|2023-03-13 01:40:00|1128.86|1126.36|1129.51|1127.01|1129.73|1127.23|1128.86|1126.36|0
1678671900000|2023-03-13 01:45:00|1129.41|1126.91|1130.14|1127.64|1130.15|1127.65|1129.09|1126.59|0
1678672200000|2023-03-13 01:50:00|1130.04|1127.54|1129.49|1126.99|1130.04|1127.54|1129.28|1126.78|0
1678672500000|2023-03-13 01:55:00|1129.7|1127.2|1129.92|1127.42|1130.13|1127.63|1129.27|1126.77|0
1678672800000|2023-03-13 02:00:00|1130.03|1127.53|1130.56|1128.06|1130.78|1128.28|1129.49|1126.99|0
1678673100000|2023-03-13 02:05:00|1130.57|1128.07|1130.36|1127.86|1130.99|1128.49|1130.14|1127.64|0
1678673400000|2023-03-13 02:10:00|1130.15|1127.65|1130.99|1128.49|1130.99|1128.49|1130.14|1127.64|0
1678673700000|2023-03-13 02:15:00|1130.78|1128.28|1131|1128.5|1131|1128.5|1130.35|1127.85|0
1678674000000|2023-03-13 02:20:00|1130.99|1128.49|1132.06|1129.56|1132.48|1129.98|1130.78|1128.28|0
1678674300000|2023-03-13 02:25:00|1132.05|1129.55|1132.48|1129.98|1132.91|1130.41|1132.05|1129.55|0
1678674600000|2023-03-13 02:30:00|1132.49|1129.99|1132.94|1130.44|1133.57|1131.07|1132.48|1129.98|0
1678674900000|2023-03-13 02:35:00|1133.04|1130.54|1133.35|1130.85|1133.79|1131.29|1132.71|1130.21|0
1678675200000|2023-03-13 02:40:00|1133.34|1130.84|1133.67|1131.17|1133.67|1131.17|1132.91|1130.41|0
1678675500000|2023-03-13 02:45:00|1133.56|1131.06|1133.14|1130.64|1133.57|1131.07|1132.71|1130.21|0
1678675800000|2023-03-13 02:50:00|1133.15|1130.65|1133.36|1130.86|1133.78|1131.28|1133.04|1130.54|0
1678676100000|2023-03-13 02:55:00|1133.37|1130.87|1133.16|1130.66|1133.58|1131.08|1133.15|1130.65|0
1678676400000|2023-03-13 03:00:00|1133.37|1130.87|1133.58|1131.08|1133.58|1131.08|1132.95|1130.45|0
1678676700000|2023-03-13 03:05:00|1133.57|1131.07|1133.8|1131.3|1134.01|1131.51|1133.36|1130.86|0
1678677000000|2023-03-13 03:10:00|1134.01|1131.51|1133.8|1131.3|1134.01|1131.51|1133.38|1130.88|0
1678677300000|2023-03-13 03:15:00|1133.81|1131.31|1133.38|1130.88|1133.81|1131.31|1133.38|1130.88|0
1678677600000|2023-03-13 03:20:00|1133.17|1130.67|1133.17|1130.67|1133.38|1130.88|1132.95|1130.45|0
1678677900000|2023-03-13 03:25:00|1132.96|1130.46|1133.17|1130.67|1133.17|1130.67|1132.96|1130.46|0
1678678200000|2023-03-13 03:30:00|1132.96|1130.46|1132.95|1130.45|1133.17|1130.67|1132.74|1130.24|0
1678678500000|2023-03-13 03:35:00|1133.06|1130.56|1133.18|1130.68|1133.82|1131.32|1132.95|1130.45|0
1678678800000|2023-03-13 03:40:00|1133.19|1130.69|1133.08|1130.58|1133.6|1131.1|1133.08|1130.58|0
1678679100000|2023-03-13 03:45:00|1132.97|1130.47|1132.55|1130.05|1133.08|1130.58|1132.55|1130.05|0
1678679400000|2023-03-13 03:50:00|1132.76|1130.26|1132.76|1130.26|1132.97|1130.47|1132.55|1130.05|0
1678679700000|2023-03-13 03:55:00|1132.97|1130.47|1132.34|1129.84|1132.97|1130.47|1132.34|1129.84|0
1678680000000|2023-03-13 04:00:00|1132.13|1129.63|1132.14|1129.64|1132.36|1129.86|1132.13|1129.63|0
1678680300000|2023-03-13 04:05:00|1132.24|1129.74|1131.93|1129.43|1132.35|1129.85|1131.92|1129.42|0
1678680600000|2023-03-13 04:10:00|1131.92|1129.42|1131.93|1129.43|1131.93|1129.43|1131.71|1129.21|0
1678680900000|2023-03-13 04:15:00|1131.92|1129.42|1131.71|1129.21|1131.92|1129.42|1131.71|1129.21|0
1678681200000|2023-03-13 04:20:00|1131.82|1129.32|1131.92|1129.42|1132.14|1129.64|1131.71|1129.21|0
1678681500000|2023-03-13 04:25:00|1131.72|1129.22|1131.71|1129.21|1131.92|1129.42|1131.71|1129.21|0
1678681800000|2023-03-13 04:30:00|1131.5|1129|1131.5|1129|1131.71|1129.21|1131.49|1128.99|0
1678682100000|2023-03-13 04:35:00|1131.49|1128.99|1131.29|1128.79|1131.5|1129|1131.29|1128.79|0
1678682400000|2023-03-13 04:40:00|1131.4|1128.9|1131.28|1128.78|1131.5|1129|1131.28|1128.78|0
1678682700000|2023-03-13 04:45:00|1131.29|1128.79|1131.29|1128.79|1131.5|1129|1131.29|1128.79|0
1678683000000|2023-03-13 04:50:00|1131.5|1129|1131.49|1128.99|1131.71|1129.21|1131.49|1128.99|0
1678683300000|2023-03-13 04:55:00|1131.5|1129|1131.71|1129.21|1131.71|1129.21|1131.28|1128.78|0
1678683600000|2023-03-13 05:00:00|1131.7|1129.2|1131.28|1128.78|1131.7|1129.2|1131.28|1128.78|0
1678683900000|2023-03-13 05:05:00|1131.29|1128.79|1131.49|1128.99|1131.5|1129|1131.28|1128.78|0
1678684200000|2023-03-13 05:10:00|1131.5|1129|1131.71|1129.21|1131.71|1129.21|1131.28|1128.78|0
1678684500000|2023-03-13 05:15:00|1131.5|1129|1131.73|1129.23|1131.93|1129.43|1131.4|1128.9|0
1678684800000|2023-03-13 05:20:00|1131.72|1129.22|1131.51|1129.01|1131.93|1129.43|1131.51|1129.01|0
1678685100000|2023-03-13 05:25:00|1131.5|1129|1131.09|1128.59|1131.51|1129.01|1131.08|1128.58|0
1678685400000|2023-03-13 05:30:00|1131.3|1128.8|1130.98|1128.48|1131.3|1128.8|1130.66|1128.16|0
1678685700000|2023-03-13 05:35:00|1130.88|1128.38|1130.87|1128.37|1131.09|1128.59|1130.87|1128.37|0
1678686000000|2023-03-13 05:40:00|1130.97|1128.47|1131.93|1129.43|1131.93|1129.43|1130.87|1128.37|0
1678686300000|2023-03-13 05:45:00|1131.72|1129.22|1132.99|1130.49|1132.99|1130.49|1131.72|1129.22|0
1678686600000|2023-03-13 05:50:00|1132.78|1130.28|1132.57|1130.07|1132.78|1130.28|1132.57|1130.07|0
1678686900000|2023-03-13 05:55:00|1132.56|1130.06|1132.36|1129.86|1132.78|1130.28|1132.35|1129.85|0
1678687200000|2023-03-13 06:00:00|1132.46|1129.96|1132.57|1130.07|1132.57|1130.07|1132.35|1129.85|0
1678687500000|2023-03-13 06:05:00|1132.78|1130.28|1132.58|1130.08|1133|1130.5|1132.37|1129.87|0
1678687800000|2023-03-13 06:10:00|1132.57|1130.07|1133.2|1130.7|1133.21|1130.71|1132.57|1130.07|0
1678688100000|2023-03-13 06:15:00|1133.21|1130.71|1132.57|1130.07|1133.42|1130.92|1132.35|1129.85|0
1678688400000|2023-03-13 06:20:00|1132.56|1130.06|1133.39|1130.89|1133.4|1130.9|1132.56|1130.06|0
1678688700000|2023-03-13 06:25:00|1133.19|1130.69|1133.4|1130.9|1133.4|1130.9|1133.18|1130.68|0
1678689000000|2023-03-13 06:30:00|1133.39|1130.89|1132.97|1130.47|1133.4|1130.9|1132.55|1130.05|0
1678689300000|2023-03-13 06:35:00|1133.18|1130.68|1132.97|1130.47|1133.18|1130.68|1132.76|1130.26|0
1678689600000|2023-03-13 06:40:00|1133.08|1130.58|1133.4|1130.9|1133.4|1130.9|1132.97|1130.47|0
1678689900000|2023-03-13 06:45:00|1133.6|1131.1|1134.45|1131.95|1134.66|1132.16|1133.39|1130.89|0
1678690200000|2023-03-13 06:50:00|1134.24|1131.74|1134.67|1132.17|1134.88|1132.38|1134.24|1131.74|0
1678690500000|2023-03-13 06:55:00|1134.66|1132.16|1134.23|1131.73|1134.67|1132.17|1133.82|1131.32|0
1678690800000|2023-03-13 07:00:00|1134.02|1131.52|1132.13|1129.63|1134.24|1131.74|1132.12|1129.62|0
1678691100000|2023-03-13 07:05:00|1132.12|1129.62|1131.9|1129.4|1132.53|1130.03|1131.68|1129.18|0
1678691400000|2023-03-13 07:10:00|1132.1|1129.6|1130.64|1128.14|1132.11|1129.61|1130.64|1128.14|0
1678691700000|2023-03-13 07:15:00|1130.63|1128.13|1130.84|1128.34|1131.05|1128.55|1130.21|1127.71|0
1678692000000|2023-03-13 07:20:00|1130.85|1128.35|1130.86|1128.36|1131.28|1128.78|1130.64|1128.14|0
1678692300000|2023-03-13 07:25:00|1130.97|1128.47|1129.58|1127.08|1131.07|1128.57|1129.37|1126.87|0
1678692600000|2023-03-13 07:30:00|1129.79|1127.29|1130.82|1128.32|1131.05|1128.55|1129.58|1127.08|0
1678692900000|2023-03-13 07:35:00|1130.72|1128.22|1131.46|1128.96|1131.66|1129.16|1130.72|1128.22|0
1678693200000|2023-03-13 07:40:00|1131.45|1128.95|1131.67|1129.17|1132.09|1129.59|1131.04|1128.54|0
1678693500000|2023-03-13 07:45:00|1131.68|1129.18|1132.08|1129.58|1132.92|1130.42|1131.67|1129.17|0
1678693800000|2023-03-13 07:50:00|1131.87|1129.37|1131.66|1129.16|1132.09|1129.59|1131.25|1128.75|0
1678694100000|2023-03-13 07:55:00|1131.45|1128.95|1131.25|1128.75|1132.08|1129.58|1131.24|1128.74|0
1678694400000|2023-03-13 08:00:00|1131.45|1128.95|1129.63|1129.13|1132.29|1129.79|1125.27|1122.77|0
1678694700000|2023-03-13 08:05:00|1129.93|1129.43|1128.68|1128.18|1129.98|1129.48|1127.93|1127.43|2
1678695000000|2023-03-13 08:10:00|1128.63|1128.13|1125.83|1125.33|1129.43|1128.93|1125.63|1125.13|1
1678695300000|2023-03-13 08:15:00|1125.53|1125.03|1125.68|1125.18|1126.63|1126.13|1125.53|1125.03|0
1678695600000|2023-03-13 08:20:00|1125.63|1125.13|1123.68|1123.18|1125.63|1125.13|1122.63|1122.13|0
1678695900000|2023-03-13 08:25:00|1123.73|1123.23|1121.93|1121.43|1124.23|1123.73|1121.93|1121.43|0
1678696200000|2023-03-13 08:30:00|1121.73|1121.23|1117.13|1116.63|1121.73|1121.23|1117.13|1116.63|0
1678696500000|2023-03-13 08:35:00|1117.08|1116.58|1115.83|1115.33|1117.08|1116.58|1115.48|1114.98|1
1678696800000|2023-03-13 08:40:00|1115.78|1115.28|1115.43|1114.93|1115.98|1115.48|1115.18|1114.68|0
1678697100000|2023-03-13 08:45:00|1115.38|1114.88|1115.98|1115.48|1116.58|1116.08|1115.18|1114.68|1
1678697400000|2023-03-13 08:50:00|1115.96|1115.46|1113.31|1112.81|1115.96|1115.46|1112.01|1111.51|4
1678697700000|2023-03-13 08:55:00|1113.26|1112.76|1114.26|1113.76|1114.51|1114.01|1112.96|1112.46|109
1678698000000|2023-03-13 09:00:00|1114.31|1113.81|1111.46|1110.96|1114.66|1114.16|1111.31|1110.81|83
1678698300000|2023-03-13 09:05:00|1111.51|1111.01|1112.01|1111.51|1112.96|1112.46|1111.41|1110.91|5
1678698600000|2023-03-13 09:10:00|1112.06|1111.56|1112.66|1112.16|1112.96|1112.46|1110.86|1110.36|1
1678698900000|2023-03-13 09:15:00|1112.56|1112.06|1110.16|1109.66|1112.81|1112.31|1110.01|1109.51|1
1678699200000|2023-03-13 09:20:00|1110.11|1109.61|1106.61|1106.11|1110.11|1109.61|1105.81|1105.31|1
1678699500000|2023-03-13 09:25:00|1106.51|1106.01|1105.11|1104.61|1106.61|1106.11|1104.61|1104.11|0
1678699800000|2023-03-13 09:30:00|1105.06|1104.56|1103.21|1102.71|1105.06|1104.56|1101.51|1101.01|11
1678700100000|2023-03-13 09:35:00|1103.16|1102.66|1101.86|1101.36|1103.36|1102.86|1100.71|1100.21|8
1678700400000|2023-03-13 09:40:00|1101.91|1101.41|1104.56|1104.06|1105.56|1105.06|1101.86|1101.36|4
1678700700000|2023-03-13 09:45:00|1104.66|1104.16|1105.76|1105.26|1106.61|1106.11|1104.61|1104.11|0
1678701000000|2023-03-13 09:50:00|1105.81|1105.31|1105.31|1104.81|1106.86|1106.36|1104.61|1104.11|0
1678701300000|2023-03-13 09:55:00|1105.21|1104.71|1104.06|1103.56|1105.21|1104.71|1103.11|1102.61|0
1678701600000|2023-03-13 10:00:00|1104.01|1103.51|1106.26|1105.76|1106.31|1105.81|1103.96|1103.46|0
1678701900000|2023-03-13 10:05:00|1106.21|1105.71|1105.51|1105.01|1106.21|1105.71|1105.01|1104.51|0
1678702200000|2023-03-13 10:10:00|1105.46|1104.96|1103.91|1103.41|1105.51|1105.01|1103.91|1103.41|0
1678702500000|2023-03-13 10:15:00|1103.96|1103.46|1102.91|1102.41|1104.06|1103.56|1102.11|1101.61|3
1678702800000|2023-03-13 10:20:00|1102.86|1102.36|1103.46|1102.96|1103.91|1103.41|1102.76|1102.26|0
1678703100000|2023-03-13 10:25:00|1103.41|1102.91|1105.56|1105.06|1105.71|1105.21|1103.36|1102.86|0
1678703400000|2023-03-13 10:30:00|1105.66|1105.16|1104.76|1104.26|1105.76|1105.26|1104.76|1104.26|0
1678703700000|2023-03-13 10:35:00|1104.71|1104.21|1103.71|1103.21|1104.76|1104.26|1103.31|1102.81|0
1678704000000|2023-03-13 10:40:00|1103.66|1103.16|1102.41|1101.91|1104.16|1103.66|1102.41|1101.91|0
1678704300000|2023-03-13 10:45:00|1102.36|1101.86|1102.76|1102.26|1102.76|1102.26|1100.96|1100.46|0
1678704600000|2023-03-13 10:50:00|1102.71|1102.21|1104.51|1104.01|1104.76|1104.26|1102.36|1101.86|0
1678704900000|2023-03-13 10:55:00|1104.36|1103.86|1107.46|1106.96|1107.66|1107.16|1104.36|1103.86|0
1678705200000|2023-03-13 11:00:00|1107.51|1107.01|1110.01|1109.51|1110.01|1109.51|1107.36|1106.86|15
1678705500000|2023-03-13 11:05:00|1110.06|1109.56|1108.51|1108.01|1110.26|1109.76|1108.51|1108.01|10
1678705800000|2023-03-13 11:10:00|1108.46|1107.96|1108.71|1108.21|1109.16|1108.66|1108.01|1107.51|3
1678706100000|2023-03-13 11:15:00|1108.76|1108.26|1107.41|1106.91|1108.76|1108.26|1107.26|1106.76|1
1678706400000|2023-03-13 11:20:00|1107.46|1106.96|1106.11|1105.61|1107.46|1106.96|1106.11|1105.61|13
1678706700000|2023-03-13 11:25:00|1106.01|1105.51|1106.51|1106.01|1106.56|1106.06|1105.36|1104.86|1
1678707000000|2023-03-13 11:30:00|1106.56|1106.06|1106.06|1105.56|1107.11|1106.61|1105.91|1105.41|0
1678707300000|2023-03-13 11:35:00|1106.11|1105.61|1105.61|1105.11|1106.26|1105.76|1105.56|1105.06|1
1678707600000|2023-03-13 11:40:00|1105.56|1105.06|1104.16|1103.66|1106.06|1105.56|1103.81|1103.31|11
1678707900000|2023-03-13 11:45:00|1104.21|1103.71|1103.71|1103.21|1104.61|1104.11|1103.71|1103.21|1
1678708200000|2023-03-13 11:50:00|1103.76|1103.26|1102.71|1102.21|1103.76|1103.26|1102.61|1102.11|0
1678708500000|2023-03-13 11:55:00|1102.76|1102.26|1102.26|1101.76|1103.76|1103.26|1102.21|1101.71|0
1678708800000|2023-03-13 12:00:00|1102.21|1101.71|1101.06|1100.56|1102.46|1101.96|1100.41|1099.91|0
1678709100000|2023-03-13 12:05:00|1101.01|1100.51|1099.06|1098.56|1101.01|1100.51|1098.51|1098.01|0
1678709400000|2023-03-13 12:10:00|1099.01|1098.51|1097.66|1097.16|1099.01|1098.51|1097.51|1097.01|2
1678709700000|2023-03-13 12:15:00|1097.71|1097.21|1096.81|1096.31|1098.31|1097.81|1096.61|1096.11|0
1678710000000|2023-03-13 12:20:00|1096.91|1096.41|1097.01|1096.51|1097.01|1096.51|1096.91|1096.41|1
1678710300000|2023-03-13 12:25:00|1096.96|1096.46|1096.66|1096.16|1096.96|1096.46|1096.66|1096.16|0
1678710600000|2023-03-13 12:30:00|1096.51|1096.01|1095.66|1095.16|1096.51|1096.01|1095.66|1095.16|0
1678710900000|2023-03-13 12:35:00|1095.56|1095.06|1092.66|1092.16|1097.26|1096.76|1092.56|1092.06|0
1678711200000|2023-03-13 12:40:00|1092.45|1091.95|1092.1|1091.6|1092.45|1091.95|1091.1|1090.6|0
1678711500000|2023-03-13 12:45:00|1092.05|1091.55|1092.4|1091.9|1093.05|1092.55|1091.8|1091.3|0
1678711800000|2023-03-13 12:50:00|1092.3|1091.8|1090.95|1090.45|1092.9|1092.4|1090.8|1090.3|0
1678712100000|2023-03-13 12:55:00|1090.9|1090.4|1092.9|1092.4|1093.3|1092.8|1090.7|1090.2|0
1678712400000|2023-03-13 13:00:00|1092.8|1092.3|1093.75|1093.25|1094.6|1094.1|1092.8|1092.3|53
1678712700000|2023-03-13 13:05:00|1093.7|1093.2|1092.55|1092.05|1093.7|1093.2|1092.5|1092|0
1678713000000|2023-03-13 13:10:00|1092.6|1092.1|1092.35|1091.85|1093.8|1093.3|1092.35|1091.85|3
1678713300000|2023-03-13 13:15:00|1092.4|1091.9|1092.6|1092.1|1093.6|1093.1|1092.4|1091.9|0
1678713600000|2023-03-13 13:20:00|1092.65|1092.15|1091.9|1091.4|1092.65|1092.15|1091.05|1090.55|24
1678713900000|2023-03-13 13:25:00|1091.85|1091.35|1091.45|1090.95|1092.4|1091.9|1091.2|1090.7|1
1678714200000|2023-03-13 13:30:00|1091.6|1091.1|1089.65|1089.15|1091.85|1091.35|1088.75|1088.25|0
1678714500000|2023-03-13 13:35:00|1089.55|1089.05|1090.3|1089.8|1090.3|1089.8|1088.1|1087.6|0
1678714800000|2023-03-13 13:40:00|1090.35|1089.85|1092.05|1091.55|1092.2|1091.7|1089.75|1089.25|3
1678715100000|2023-03-13 13:45:00|1092|1091.5|1095.95|1095.45|1096.2|1095.7|1091.45|1090.95|18
1678715400000|2023-03-13 13:50:00|1095.9|1095.4|1100.8|1100.3|1101.05|1100.55|1095.9|1095.4|146
1678715700000|2023-03-13 13:55:00|1100.75|1100.25|1102.05|1101.55|1103.2|1102.7|1100.35|1099.85|3
1678716000000|2023-03-13 14:00:00|1102|1101.5|1100.65|1100.15|1103.1|1102.6|1100.65|1100.15|3
1678716300000|2023-03-13 14:05:00|1100.55|1100.05|1101.5|1101|1101.65|1101.15|1098.65|1098.15|36
1678716600000|2023-03-13 14:10:00|1101.55|1101.05|1097.95|1097.45|1102.35|1101.85|1097.35|1096.85|71
1678716900000|2023-03-13 14:15:00|1097.9|1097.4|1096.25|1095.75|1098.85|1098.35|1096.15|1095.65|21
1678717200000|2023-03-13 14:20:00|1096.2|1095.7|1096.5|1096|1097.55|1097.05|1095.6|1095.1|16
1678717500000|2023-03-13 14:25:00|1096.55|1096.05|1095.1|1094.6|1098|1097.5|1094.8|1094.3|3
1678717800000|2023-03-13 14:30:00|1095.2|1094.7|1099.75|1099.25|1099.8|1099.3|1095|1094.5|16
1678718100000|2023-03-13 14:35:00|1099.8|1099.3|1099.4|1098.9|1100.35|1099.85|1098.15|1097.65|2
1678718400000|2023-03-13 14:40:00|1099.45|1098.95|1099.35|1098.85|1099.85|1099.35|1096.75|1096.25|0
1678718700000|2023-03-13 14:45:00|1099.4|1098.9|1099.7|1099.2|1100.65|1100.15|1098.75|1098.25|3
1678719000000|2023-03-13 14:50:00|1099.8|1099.3|1096.75|1096.25|1100.25|1099.75|1095.95|1095.45|10
1678719300000|2023-03-13 14:55:00|1096.85|1096.35|1100.75|1100.25|1101.5|1101|1096.85|1096.35|60
1678719600000|2023-03-13 15:00:00|1100.85|1100.35|1100.65|1100.15|1103.4|1102.9|1100.6|1100.1|52
1678719900000|2023-03-13 15:05:00|1100.6|1100.1|1099.55|1099.05|1100.8|1100.3|1099.3|1098.8|9
1678720200000|2023-03-13 15:10:00|1099.45|1098.95|1098.8|1098.3|1100.9|1100.4|1098.8|1098.3|0
1678720500000|2023-03-13 15:15:00|1098.9|1098.4|1100.48|1097.98|1100.48|1099.1|1098.45|1097.95|10
1678720800000|2023-03-13 15:20:00|1100.69|1098.19|1100.25|1097.75|1102.17|1099.67|1099.59|1097.09|40
1678721100000|2023-03-13 15:25:00|1100.26|1097.76|1102.81|1100.31|1103.24|1100.74|1100.04|1097.54|22
1678721400000|2023-03-13 15:30:00|1103.02|1100.52|1101.29|1098.79|1103.86|1101.36|1101.29|1098.79|0
1678721700000|2023-03-13 15:35:00|1101.28|1098.78|1098.55|1096.05|1101.29|1098.79|1097.91|1095.41|0
1678722000000|2023-03-13 15:40:00|1098.66|1096.16|1098.81|1096.31|1099.46|1096.96|1097.94|1095.44|0
1678722300000|2023-03-13 15:45:00|1098.82|1096.32|1101.14|1098.64|1101.57|1099.07|1098.57|1096.07|0
1678722600000|2023-03-13 15:50:00|1101.15|1098.65|1098.76|1096.26|1101.35|1098.85|1098.76|1096.26|0
1678722900000|2023-03-13 15:55:00|1098.75|1096.25|1100.7|1098.2|1101.12|1098.62|1098.53|1096.03|0
1678723200000|2023-03-13 16:00:00|1100.71|1098.21|1099.43|1096.93|1102.24|1099.74|1098.79|1096.29|0
1678723500000|2023-03-13 16:05:00|1099.64|1097.14|1102.61|1100.11|1102.82|1100.32|1099.42|1096.92|0
1678723800000|2023-03-13 16:10:00|1102.4|1099.9|1100.47|1097.97|1102.61|1100.11|1099.82|1097.32|0
1678724100000|2023-03-13 16:15:00|1100.46|1097.96|1098.6|1096.1|1101.57|1099.07|1098.59|1096.09|0
1678724400000|2023-03-13 16:20:00|1098.61|1096.11|1096.47|1093.97|1098.81|1096.31|1096.46|1093.96|0
1678724700000|2023-03-13 16:25:00|1096.46|1093.96|1097.96|1095.46|1098.38|1095.88|1096.05|1093.55|0
1678725000000|2023-03-13 16:30:00|1097.95|1095.45|1096.44|1093.94|1098.58|1096.08|1096.23|1093.73|0
1678725300000|2023-03-13 16:35:00|1096.23|1093.73|1097.12|1094.62|1097.76|1095.26|1095.82|1093.32|0
1678725600000|2023-03-13 16:40:00|1097.11|1094.61|1098.38|1095.88|1099.87|1097.37|1097.11|1094.61|0
1678725900000|2023-03-13 16:45:00|1098.37|1095.87|1094.97|1092.47|1098.81|1096.31|1094.33|1091.83|0
1678726200000|2023-03-13 16:50:00|1094.86|1092.36|1095.61|1093.11|1096.05|1093.55|1094.32|1091.82|0
1678726500000|2023-03-13 16:55:00|1095.82|1093.32|1095.18|1092.68|1096.25|1093.75|1094.32|1091.82|0
1678726800000|2023-03-13 17:00:00|1095.39|1092.89|1094.72|1092.22|1095.6|1093.1|1093.86|1091.36|0
1678727100000|2023-03-13 17:05:00|1094.71|1092.21|1096.01|1093.51|1096.21|1093.71|1094.27|1091.77|0
1678727400000|2023-03-13 17:10:00|1096|1093.5|1096.43|1093.93|1096.86|1094.36|1095.78|1093.28|0
1678727700000|2023-03-13 17:15:00|1096.42|1093.92|1097.26|1094.76|1097.71|1095.21|1095.67|1093.17|0
1678728000000|2023-03-13 17:20:00|1097.16|1094.66|1096.19|1093.69|1097.48|1094.98|1096.18|1093.68|0
1678728300000|2023-03-13 17:25:00|1096.4|1093.9|1096.82|1094.32|1097.36|1094.86|1095.96|1093.46|0
1678728600000|2023-03-13 17:30:00|1096.83|1094.33|1095.74|1093.24|1097.04|1094.54|1095.53|1093.03|0
1678728900000|2023-03-13 17:35:00|1095.75|1093.25|1097.93|1095.43|1098.57|1096.07|1095.53|1093.03|0
1678729200000|2023-03-13 17:40:00|1098.14|1095.64|1098.36|1095.86|1098.78|1096.28|1097.69|1095.19|0
1678729500000|2023-03-13 17:45:00|1098.47|1095.97|1097.63|1095.13|1098.7|1096.2|1097.63|1095.13|0
1678729800000|2023-03-13 17:50:00|1097.84|1095.34|1097.84|1095.34|1098.49|1095.99|1097.42|1094.92|0
1678730100000|2023-03-13 17:55:00|1097.83|1095.33|1098.49|1095.99|1099.33|1096.83|1097.83|1095.33|0
1678730400000|2023-03-13 18:00:00|1098.5|1096|1099.47|1096.97|1099.71|1097.21|1098.48|1095.98|0
1678730700000|2023-03-13 18:05:00|1099.36|1096.86|1098.61|1096.11|1099.69|1097.19|1098.61|1096.11|0
1678731000000|2023-03-13 18:10:00|1098.6|1096.1|1099.25|1096.75|1099.48|1096.98|1098.6|1096.1|0
1678731300000|2023-03-13 18:15:00|1099.26|1096.76|1099.47|1096.97|1100.12|1097.62|1099.04|1096.54|0
1678731600000|2023-03-13 18:20:00|1099.26|1096.76|1099.91|1097.41|1099.91|1097.41|1099.03|1096.53|0
1678731900000|2023-03-13 18:25:00|1100.12|1097.62|1099.89|1097.39|1100.54|1098.04|1099.23|1096.73|0
1678732200000|2023-03-13 18:30:00|1100.09|1097.59|1100.55|1098.05|1101.2|1098.7|1100.09|1097.59|0
1678732500000|2023-03-13 18:35:00|1100.56|1098.06|1099.04|1096.54|1100.56|1098.06|1098.39|1095.89|0
1678732800000|2023-03-13 18:40:00|1098.93|1096.43|1099.68|1097.18|1100.33|1097.83|1098.71|1096.21|0
1678733100000|2023-03-13 18:45:00|1099.67|1097.17|1099.66|1097.16|1099.88|1097.38|1099.02|1096.52|0
1678733400000|2023-03-13 18:50:00|1099.56|1097.06|1100.09|1097.59|1100.1|1097.6|1099.43|1096.93|0
1678733700000|2023-03-13 18:55:00|1100.3|1097.8|1100.09|1097.59|1100.31|1097.81|1099.65|1097.15|0
1678734000000|2023-03-13 19:00:00|1099.88|1097.38|1098.8|1096.3|1100.53|1098.03|1098.79|1096.29|0
1678734300000|2023-03-13 19:05:00|1098.79|1096.29|1098.8|1096.3|1100.1|1097.6|1098.58|1096.08|0
1678734600000|2023-03-13 19:10:00|1098.81|1096.31|1099.68|1097.18|1100.11|1097.61|1098.8|1096.3|0
1678734900000|2023-03-13 19:15:00|1099.78|1097.28|1098.8|1096.3|1099.9|1097.4|1098.59|1096.09|0
1678735200000|2023-03-13 19:20:00|1098.81|1096.31|1097.69|1095.19|1098.81|1096.31|1097.26|1094.76|0
1678735500000|2023-03-13 19:25:00|1097.68|1095.18|1097.24|1094.74|1097.69|1095.19|1096.59|1094.09|0
1678735800000|2023-03-13 19:30:00|1097.23|1094.73|1098.11|1095.61|1098.33|1095.83|1097.03|1094.53|0
1678736100000|2023-03-13 19:35:00|1097.9|1095.4|1098.97|1096.47|1098.97|1096.47|1097.89|1095.39|0
1678736400000|2023-03-13 19:40:00|1098.76|1096.26|1098.75|1096.25|1099.63|1097.13|1098.31|1095.81|0
1678736700000|2023-03-13 19:45:00|1098.76|1096.26|1097.68|1095.18|1098.77|1096.27|1097.67|1095.17|0
1678737000000|2023-03-13 19:50:00|1097.67|1095.17|1096.81|1094.31|1097.67|1095.17|1096.71|1094.21|0
1678737300000|2023-03-13 19:55:00|1096.82|1094.32|1096.37|1093.87|1097.03|1094.53|1095.73|1093.23|0
1678737600000|2023-03-13 20:00:00|1096.16|1093.66|1096.6|1094.1|1097.02|1094.52|1096.16|1093.66|0
1678737900000|2023-03-13 20:05:00|1096.59|1094.09|1097.04|1094.54|1097.35|1094.85|1096.59|1094.09|0
1678738200000|2023-03-13 20:10:00|1096.83|1094.33|1096.62|1094.12|1097.04|1094.54|1096.41|1093.91|0
1678738500000|2023-03-13 20:15:00|1096.63|1094.13|1096.4|1093.9|1096.84|1094.34|1096.4|1093.9|0
1678738800000|2023-03-13 20:20:00|1096.41|1093.91|1096.18|1093.68|1096.41|1093.91|1095.98|1093.48|0
1678739100000|2023-03-13 20:25:00|1095.97|1093.47|1095.76|1093.26|1096.19|1093.69|1095.76|1093.26|0
1678739400000|2023-03-13 20:30:00|1095.87|1093.37|1095.76|1093.26|1095.97|1093.47|1095.76|1093.26|0
1678739700000|2023-03-13 20:35:00|1095.97|1093.47|1096.4|1093.9|1096.62|1094.12|1095.76|1093.26|0
1678740000000|2023-03-13 20:40:00|1096.39|1093.89|1096.39|1093.89|1096.4|1093.9|1096.18|1093.68|0
1678740300000|2023-03-13 20:45:00|1096.4|1093.9|1097.45|1094.95|1097.46|1094.96|1096.39|1093.89|0
1678740600000|2023-03-13 20:50:00|1097.46|1094.96|1097.25|1094.75|1097.46|1094.96|1097.03|1094.53|0
1678740900000|2023-03-13 20:55:00|1097.24|1094.74|1096.62|1094.12|1097.25|1094.75|1096.51|1094.01|0
1678741200000|2023-03-13 21:00:00|1096.58|1094.08|1096.56|1094.06|1096.71|1094.21|1096.56|1094.06|0
1678741500000|2023-03-13 21:05:00|1096.6|1094.1|1096.6|1094.1|1096.62|1094.12|1096.58|1094.08|0
1678741800000|2023-03-13 21:10:00|1096.58|1094.08|1096.56|1094.06|1096.58|1094.08|1096.56|1094.06|0
1678742100000|2023-03-13 21:15:00|1096.55|1094.05|1096.58|1094.08|1096.58|1094.08|1096.49|1093.99|0
1678742400000|2023-03-13 21:20:00|1096.56|1094.06|1096.49|1093.99|1096.58|1094.08|1096.43|1093.93|0
1678742700000|2023-03-13 21:25:00|1096.47|1093.97|1096.36|1093.86|1096.51|1094.01|1096.36|1093.86|0
1678743000000|2023-03-13 21:30:00|1096.43|1093.93|1096.41|1093.91|1096.45|1093.95|1096.38|1093.88|0
1678743300000|2023-03-13 21:35:00|1096.43|1093.93|1096.53|1094.03|1096.53|1094.03|1096.43|1093.93|0
1678743600000|2023-03-13 21:40:00|1096.56|1094.06|1096.6|1094.1|1096.66|1094.16|1096.49|1093.99|0
1678743900000|2023-03-13 21:45:00|1096.62|1094.12|1096.58|1094.08|1096.64|1094.14|1096.58|1094.08|0
1678744500000|2023-03-13 21:55:00|1096.56|1094.06|1096.51|1094.01|1096.62|1094.12|1096.49|1093.99|0
1678744800000|2023-03-13 22:00:00|1096.53|1094.03|1096.94|1094.44|1097.46|1094.96|1096.53|1094.03|0
1678745100000|2023-03-13 22:05:00|1096.88|1094.38|1096.49|1093.99|1096.88|1094.38|1095.83|1093.33|0
1678745400000|2023-03-13 22:10:00|1096.53|1094.03|1096.47|1093.97|1096.77|1094.27|1096.17|1093.67|0
1678745700000|2023-03-13 22:15:00|1096.49|1093.99|1096.32|1093.82|1096.75|1094.25|1096.26|1093.76|0
1678746000000|2023-03-13 22:20:00|1096.34|1093.84|1096.94|1094.44|1097.03|1094.53|1096.19|1093.69|0
1678746300000|2023-03-13 22:25:00|1096.88|1094.38|1097.69|1095.19|1097.76|1095.26|1096.56|1094.06|0
1678746600000|2023-03-13 22:30:00|1097.65|1095.15|1097.56|1095.06|1097.8|1095.3|1097.26|1094.76|0
1678746900000|2023-03-13 22:35:00|1097.58|1095.08|1097.61|1095.11|1097.76|1095.26|1097.5|1095|0
1678747200000|2023-03-13 22:40:00|1097.65|1095.15|1097.41|1094.91|1097.76|1095.26|1097.37|1094.87|0
1678747500000|2023-03-13 22:45:00|1097.39|1094.89|1097.26|1094.76|1097.5|1095|1097.26|1094.76|0
1678747800000|2023-03-13 22:50:00|1097.28|1094.78|1097.52|1095.02|1097.56|1095.06|1097.22|1094.72|0
1678748100000|2023-03-13 22:55:00|1097.56|1095.06|1097.8|1095.3|1097.86|1095.36|1097.41|1094.91|0
1678748400000|2023-03-13 23:00:00|1097.84|1095.34|1097.76|1095.26|1097.88|1095.38|1097.26|1094.76|0
1678748700000|2023-03-13 23:05:00|1097.75|1095.25|1097.65|1095.15|1097.82|1095.32|1097.5|1095|0
1678749000000|2023-03-13 23:10:00|1097.61|1095.11|1097.56|1095.06|1097.69|1095.19|1097.41|1094.91|0
1678749300000|2023-03-13 23:15:00|1097.61|1095.11|1097.65|1095.15|1097.69|1095.19|1097.37|1094.87|0
1678749600000|2023-03-13 23:20:00|1097.67|1095.17|1097.35|1094.85|1097.8|1095.3|1097.31|1094.81|0
1678749900000|2023-03-13 23:25:00|1097.31|1094.81|1096.36|1093.86|1097.35|1094.85|1096.06|1093.56|0
1678750200000|2023-03-13 23:30:00|1096.41|1093.91|1096.49|1093.99|1096.62|1094.12|1096.17|1093.67|0
1678750500000|2023-03-13 23:35:00|1096.56|1094.06|1096.83|1094.33|1096.94|1094.44|1096.56|1094.06|0
1678750800000|2023-03-13 23:40:00|1096.79|1094.29|1096.98|1094.48|1097.18|1094.68|1096.79|1094.29|0
1678751100000|2023-03-13 23:45:00|1096.94|1094.44|1097.13|1094.63|1097.18|1094.68|1096.79|1094.29|0
1678751400000|2023-03-13 23:50:00|1097.09|1094.59|1096.36|1093.86|1097.22|1094.72|1096.36|1093.86|0
1678751700000|2023-03-13 23:55:00|1096.38|1093.88|1096.06|1093.56|1096.64|1094.14|1096.04|1093.54|0
1678665600000|2023-03-13 00:00:00|1129.61|1127.11|1130.96|1128.46|1131.3|1128.8|1129.48|1126.98|0
1678665900000|2023-03-13 00:05:00|1130.94|1128.44|1131.07|1128.57|1131.15|1128.65|1130.21|1127.71|0
1678666200000|2023-03-13 00:10:00|1131.02|1128.52|1130.07|1127.57|1131.2|1128.7|1129.75|1127.25|0
1678666500000|2023-03-13 00:15:00|1130.05|1127.55|1128.3|1125.8|1130.52|1128.02|1128.08|1125.58|0
1678666800000|2023-03-13 00:20:00|1128.31|1125.81|1129.15|1126.65|1129.16|1126.66|1128.09|1125.59|0
1678667100000|2023-03-13 00:25:00|1128.94|1126.44|1130|1127.5|1130.21|1127.71|1128.51|1126.01|0
1678667400000|2023-03-13 00:30:00|1130.21|1127.71|1130.41|1127.91|1130.83|1128.33|1129.78|1127.28|0
1678667700000|2023-03-13 00:35:00|1130.42|1127.92|1130.38|1127.88|1130.93|1128.43|1129.55|1127.05|0
1678668000000|2023-03-13 00:40:00|1130.17|1127.67|1130.17|1127.67|1130.59|1128.09|1129.73|1127.23|0
1678668300000|2023-03-13 00:45:00|1130.06|1127.56|1129.97|1127.47|1130.28|1127.78|1129.11|1126.61|0
1678668600000|2023-03-13 00:50:00|1129.96|1127.46|1129.96|1127.46|1129.97|1127.47|1129.53|1127.03|0
1678668900000|2023-03-13 00:55:00|1129.95|1127.45|1129.75|1127.25|1130.16|1127.66|1129.43|1126.93|0
1678669200000|2023-03-13 01:00:00|1129.74|1127.24|1130.8|1128.3|1130.81|1128.31|1129.52|1127.02|0
1678669500000|2023-03-13 01:05:00|1130.59|1128.09|1129.51|1127.01|1130.59|1128.09|1129.51|1127.01|0
1678669800000|2023-03-13 01:10:00|1129.62|1127.12|1129.08|1126.58|1129.62|1127.12|1128.87|1126.37|0
1678670100000|2023-03-13 01:15:00|1129.07|1126.57|1128.87|1126.37|1129.5|1127|1128.87|1126.37|0
1678670400000|2023-03-13 01:20:00|1128.66|1126.16|1128.65|1126.15|1129.08|1126.58|1128.44|1125.94|0
1678670700000|2023-03-13 01:25:00|1128.66|1126.16|1129.29|1126.79|1129.92|1127.42|1128.66|1126.16|0
1678671000000|2023-03-13 01:30:00|1129.28|1126.78|1128.87|1126.37|1129.49|1126.99|1128.65|1126.15|0
1678671300000|2023-03-13 01:35:00|1128.66|1126.16|1128.97|1126.47|1129.07|1126.57|1128.23|1125.73|0
1678671600000|2023-03-13 01:40:00|1128.86|1126.36|1129.51|1127.01|1129.73|1127.23|1128.86|1126.36|0
1678671900000|2023-03-13 01:45:00|1129.41|1126.91|1130.14|1127.64|1130.15|1127.65|1129.09|1126.59|0
1678672200000|2023-03-13 01:50:00|1130.04|1127.54|1129.49|1126.99|1130.04|1127.54|1129.28|1126.78|0
1678672500000|2023-03-13 01:55:00|1129.7|1127.2|1129.92|1127.42|1130.13|1127.63|1129.27|1126.77|0
1678672800000|2023-03-13 02:00:00|1130.03|1127.53|1130.56|1128.06|1130.78|1128.28|1129.49|1126.99|0
1678673100000|2023-03-13 02:05:00|1130.57|1128.07|1130.36|1127.86|1130.99|1128.49|1130.14|1127.64|0
1678673400000|2023-03-13 02:10:00|1130.15|1127.65|1130.99|1128.49|1130.99|1128.49|1130.14|1127.64|0
1678673700000|2023-03-13 02:15:00|1130.78|1128.28|1131|1128.5|1131|1128.5|1130.35|1127.85|0
1678674000000|2023-03-13 02:20:00|1130.99|1128.49|1132.06|1129.56|1132.48|1129.98|1130.78|1128.28|0
1678674300000|2023-03-13 02:25:00|1132.05|1129.55|1132.48|1129.98|1132.91|1130.41|1132.05|1129.55|0
1678674600000|2023-03-13 02:30:00|1132.49|1129.99|1132.94|1130.44|1133.57|1131.07|1132.48|1129.98|0
1678674900000|2023-03-13 02:35:00|1133.04|1130.54|1133.35|1130.85|1133.79|1131.29|1132.71|1130.21|0
1678675200000|2023-03-13 02:40:00|1133.34|1130.84|1133.67|1131.17|1133.67|1131.17|1132.91|1130.41|0
1678675500000|2023-03-13 02:45:00|1133.56|1131.06|1133.14|1130.64|1133.57|1131.07|1132.71|1130.21|0
1678675800000|2023-03-13 02:50:00|1133.15|1130.65|1133.36|1130.86|1133.78|1131.28|1133.04|1130.54|0
1678676100000|2023-03-13 02:55:00|1133.37|1130.87|1133.16|1130.66|1133.58|1131.08|1133.15|1130.65|0
1678676400000|2023-03-13 03:00:00|1133.37|1130.87|1133.58|1131.08|1133.58|1131.08|1132.95|1130.45|0
1678676700000|2023-03-13 03:05:00|1133.57|1131.07|1133.8|1131.3|1134.01|1131.51|1133.36|1130.86|0
1678677000000|2023-03-13 03:10:00|1134.01|1131.51|1133.8|1131.3|1134.01|1131.51|1133.38|1130.88|0
1678677300000|2023-03-13 03:15:00|1133.81|1131.31|1133.38|1130.88|1133.81|1131.31|1133.38|1130.88|0
1678677600000|2023-03-13 03:20:00|1133.17|1130.67|1133.17|1130.67|1133.38|1130.88|1132.95|1130.45|0
1678677900000|2023-03-13 03:25:00|1132.96|1130.46|1133.17|1130.67|1133.17|1130.67|1132.96|1130.46|0
1678678200000|2023-03-13 03:30:00|1132.96|1130.46|1132.95|1130.45|1133.17|1130.67|1132.74|1130.24|0
1678678500000|2023-03-13 03:35:00|1133.06|1130.56|1133.18|1130.68|1133.82|1131.32|1132.95|1130.45|0
1678678800000|2023-03-13 03:40:00|1133.19|1130.69|1133.08|1130.58|1133.6|1131.1|1133.08|1130.58|0
1678679100000|2023-03-13 03:45:00|1132.97|1130.47|1132.55|1130.05|1133.08|1130.58|1132.55|1130.05|0
1678679400000|2023-03-13 03:50:00|1132.76|1130.26|1132.76|1130.26|1132.97|1130.47|1132.55|1130.05|0
1678679700000|2023-03-13 03:55:00|1132.97|1130.47|1132.34|1129.84|1132.97|1130.47|1132.34|1129.84|0
1678680000000|2023-03-13 04:00:00|1132.13|1129.63|1132.14|1129.64|1132.36|1129.86|1132.13|1129.63|0
1678680300000|2023-03-13 04:05:00|1132.24|1129.74|1131.93|1129.43|1132.35|1129.85|1131.92|1129.42|0
1678680600000|2023-03-13 04:10:00|1131.92|1129.42|1131.93|1129.43|1131.93|1129.43|1131.71|1129.21|0
1678680900000|2023-03-13 04:15:00|1131.92|1129.42|1131.71|1129.21|1131.92|1129.42|1131.71|1129.21|0
1678681200000|2023-03-13 04:20:00|1131.82|1129.32|1131.92|1129.42|1132.14|1129.64|1131.71|1129.21|0
1678681500000|2023-03-13 04:25:00|1131.72|1129.22|1131.71|1129.21|1131.92|1129.42|1131.71|1129.21|0
1678681800000|2023-03-13 04:30:00|1131.5|1129|1131.5|1129|1131.71|1129.21|1131.49|1128.99|0
1678682100000|2023-03-13 04:35:00|1131.49|1128.99|1131.29|1128.79|1131.5|1129|1131.29|1128.79|0
1678682400000|2023-03-13 04:40:00|1131.4|1128.9|1131.28|1128.78|1131.5|1129|1131.28|1128.78|0
1678682700000|2023-03-13 04:45:00|1131.29|1128.79|1131.29|1128.79|1131.5|1129|1131.29|1128.79|0
1678683000000|2023-03-13 04:50:00|1131.5|1129|1131.49|1128.99|1131.71|1129.21|1131.49|1128.99|0
1678683300000|2023-03-13 04:55:00|1131.5|1129|1131.71|1129.21|1131.71|1129.21|1131.28|1128.78|0
1678683600000|2023-03-13 05:00:00|1131.7|1129.2|1131.28|1128.78|1131.7|1129.2|1131.28|1128.78|0
1678683900000|2023-03-13 05:05:00|1131.29|1128.79|1131.49|1128.99|1131.5|1129|1131.28|1128.78|0
1678684200000|2023-03-13 05:10:00|1131.5|1129|1131.71|1129.21|1131.71|1129.21|1131.28|1128.78|0
1678684500000|2023-03-13 05:15:00|1131.5|1129|1131.73|1129.23|1131.93|1129.43|1131.4|1128.9|0
1678684800000|2023-03-13 05:20:00|1131.72|1129.22|1131.51|1129.01|1131.93|1129.43|1131.51|1129.01|0
1678685100000|2023-03-13 05:25:00|1131.5|1129|1131.09|1128.59|1131.51|1129.01|1131.08|1128.58|0
1678685400000|2023-03-13 05:30:00|1131.3|1128.8|1130.98|1128.48|1131.3|1128.8|1130.66|1128.16|0
1678685700000|2023-03-13 05:35:00|1130.88|1128.38|1130.87|1128.37|1131.09|1128.59|1130.87|1128.37|0
1678686000000|2023-03-13 05:40:00|1130.97|1128.47|1131.93|1129.43|1131.93|1129.43|1130.87|1128.37|0
1678686300000|2023-03-13 05:45:00|1131.72|1129.22|1132.99|1130.49|1132.99|1130.49|1131.72|1129.22|0
1678686600000|2023-03-13 05:50:00|1132.78|1130.28|1132.57|1130.07|1132.78|1130.28|1132.57|1130.07|0
1678686900000|2023-03-13 05:55:00|1132.56|1130.06|1132.36|1129.86|1132.78|1130.28|1132.35|1129.85|0
1678687200000|2023-03-13 06:00:00|1132.46|1129.96|1132.57|1130.07|1132.57|1130.07|1132.35|1129.85|0
1678687500000|2023-03-13 06:05:00|1132.78|1130.28|1132.58|1130.08|1133|1130.5|1132.37|1129.87|0
1678687800000|2023-03-13 06:10:00|1132.57|1130.07|1133.2|1130.7|1133.21|1130.71|1132.57|1130.07|0
1678688100000|2023-03-13 06:15:00|1133.21|1130.71|1132.57|1130.07|1133.42|1130.92|1132.35|1129.85|0
1678688400000|2023-03-13 06:20:00|1132.56|1130.06|1133.39|1130.89|1133.4|1130.9|1132.56|1130.06|0
1678688700000|2023-03-13 06:25:00|1133.19|1130.69|1133.4|1130.9|1133.4|1130.9|1133.18|1130.68|0
1678689000000|2023-03-13 06:30:00|1133.39|1130.89|1132.97|1130.47|1133.4|1130.9|1132.55|1130.05|0
1678689300000|2023-03-13 06:35:00|1133.18|1130.68|1132.97|1130.47|1133.18|1130.68|1132.76|1130.26|0
1678689600000|2023-03-13 06:40:00|1133.08|1130.58|1133.4|1130.9|1133.4|1130.9|1132.97|1130.47|0
1678689900000|2023-03-13 06:45:00|1133.6|1131.1|1134.45|1131.95|1134.66|1132.16|1133.39|1130.89|0
1678690200000|2023-03-13 06:50:00|1134.24|1131.74|1134.67|1132.17|1134.88|1132.38|1134.24|1131.74|0
1678690500000|2023-03-13 06:55:00|1134.66|1132.16|1134.23|1131.73|1134.67|1132.17|1133.82|1131.32|0
1678690800000|2023-03-13 07:00:00|1134.02|1131.52|1132.13|1129.63|1134.24|1131.74|1132.12|1129.62|0
1678691100000|2023-03-13 07:05:00|1132.12|1129.62|1131.9|1129.4|1132.53|1130.03|1131.68|1129.18|0
1678691400000|2023-03-13 07:10:00|1132.1|1129.6|1130.64|1128.14|1132.11|1129.61|1130.64|1128.14|0
1678691700000|2023-03-13 07:15:00|1130.63|1128.13|1130.84|1128.34|1131.05|1128.55|1130.21|1127.71|0
1678692000000|2023-03-13 07:20:00|1130.85|1128.35|1130.86|1128.36|1131.28|1128.78|1130.64|1128.14|0
1678692300000|2023-03-13 07:25:00|1130.97|1128.47|1129.58|1127.08|1131.07|1128.57|1129.37|1126.87|0
1678692600000|2023-03-13 07:30:00|1129.79|1127.29|1130.82|1128.32|1131.05|1128.55|1129.58|1127.08|0
1678692900000|2023-03-13 07:35:00|1130.72|1128.22|1131.46|1128.96|1131.66|1129.16|1130.72|1128.22|0
1678693200000|2023-03-13 07:40:00|1131.45|1128.95|1131.67|1129.17|1132.09|1129.59|1131.04|1128.54|0
1678693500000|2023-03-13 07:45:00|1131.68|1129.18|1132.08|1129.58|1132.92|1130.42|1131.67|1129.17|0
1678693800000|2023-03-13 07:50:00|1131.87|1129.37|1131.66|1129.16|1132.09|1129.59|1131.25|1128.75|0
1678694100000|2023-03-13 07:55:00|1131.45|1128.95|1131.25|1128.75|1132.08|1129.58|1131.24|1128.74|0
1678694400000|2023-03-13 08:00:00|1131.45|1128.95|1129.63|1129.13|1132.29|1129.79|1125.27|1122.77|0
1678694700000|2023-03-13 08:05:00|1129.93|1129.43|1128.68|1128.18|1129.98|1129.48|1127.93|1127.43|2
1678695000000|2023-03-13 08:10:00|1128.63|1128.13|1125.83|1125.33|1129.43|1128.93|1125.63|1125.13|1
1678695300000|2023-03-13 08:15:00|1125.53|1125.03|1125.68|1125.18|1126.63|1126.13|1125.53|1125.03|0
1678695600000|2023-03-13 08:20:00|1125.63|1125.13|1123.68|1123.18|1125.63|1125.13|1122.63|1122.13|0
1678695900000|2023-03-13 08:25:00|1123.73|1123.23|1121.93|1121.43|1124.23|1123.73|1121.93|1121.43|0
1678696200000|2023-03-13 08:30:00|1121.73|1121.23|1117.13|1116.63|1121.73|1121.23|1117.13|1116.63|0
1678696500000|2023-03-13 08:35:00|1117.08|1116.58|1115.83|1115.33|1117.08|1116.58|1115.48|1114.98|1
1678696800000|2023-03-13 08:40:00|1115.78|1115.28|1115.43|1114.93|1115.98|1115.48|1115.18|1114.68|0
1678697100000|2023-03-13 08:45:00|1115.38|1114.88|1115.98|1115.48|1116.58|1116.08|1115.18|1114.68|1
1678697400000|2023-03-13 08:50:00|1115.96|1115.46|1113.31|1112.81|1115.96|1115.46|1112.01|1111.51|4
1678697700000|2023-03-13 08:55:00|1113.26|1112.76|1114.26|1113.76|1114.51|1114.01|1112.96|1112.46|109
1678698000000|2023-03-13 09:00:00|1114.31|1113.81|1111.46|1110.96|1114.66|1114.16|1111.31|1110.81|83
1678698300000|2023-03-13 09:05:00|1111.51|1111.01|1112.01|1111.51|1112.96|1112.46|1111.41|1110.91|5
1678698600000|2023-03-13 09:10:00|1112.06|1111.56|1112.66|1112.16|1112.96|1112.46|1110.86|1110.36|1
1678698900000|2023-03-13 09:15:00|1112.56|1112.06|1110.16|1109.66|1112.81|1112.31|1110.01|1109.51|1
1678699200000|2023-03-13 09:20:00|1110.11|1109.61|1106.61|1106.11|1110.11|1109.61|1105.81|1105.31|1
1678699500000|2023-03-13 09:25:00|1106.51|1106.01|1105.11|1104.61|1106.61|1106.11|1104.61|1104.11|0
1678699800000|2023-03-13 09:30:00|1105.06|1104.56|1103.21|1102.71|1105.06|1104.56|1101.51|1101.01|11
1678700100000|2023-03-13 09:35:00|1103.16|1102.66|1101.86|1101.36|1103.36|1102.86|1100.71|1100.21|8
1678700400000|2023-03-13 09:40:00|1101.91|1101.41|1104.56|1104.06|1105.56|1105.06|1101.86|1101.36|4
1678700700000|2023-03-13 09:45:00|1104.66|1104.16|1105.76|1105.26|1106.61|1106.11|1104.61|1104.11|0
1678701000000|2023-03-13 09:50:00|1105.81|1105.31|1105.31|1104.81|1106.86|1106.36|1104.61|1104.11|0
1678701300000|2023-03-13 09:55:00|1105.21|1104.71|1104.06|1103.56|1105.21|1104.71|1103.11|1102.61|0
1678701600000|2023-03-13 10:00:00|1104.01|1103.51|1106.26|1105.76|1106.31|1105.81|1103.96|1103.46|0
1678701900000|2023-03-13 10:05:00|1106.21|1105.71|1105.51|1105.01|1106.21|1105.71|1105.01|1104.51|0
1678702200000|2023-03-13 10:10:00|1105.46|1104.96|1103.91|1103.41|1105.51|1105.01|1103.91|1103.41|0
1678702500000|2023-03-13 10:15:00|1103.96|1103.46|1102.91|1102.41|1104.06|1103.56|1102.11|1101.61|3
1678702800000|2023-03-13 10:20:00|1102.86|1102.36|1103.46|1102.96|1103.91|1103.41|1102.76|1102.26|0
1678703100000|2023-03-13 10:25:00|1103.41|1102.91|1105.56|1105.06|1105.71|1105.21|1103.36|1102.86|0
1678703400000|2023-03-13 10:30:00|1105.66|1105.16|1104.76|1104.26|1105.76|1105.26|1104.76|1104.26|0
1678703700000|2023-03-13 10:35:00|1104.71|1104.21|1103.71|1103.21|1104.76|1104.26|1103.31|1102.81|0
1678704000000|2023-03-13 10:40:00|1103.66|1103.16|1102.41|1101.91|1104.16|1103.66|1102.41|1101.91|0
1678704300000|2023-03-13 10:45:00|1102.36|1101.86|1102.76|1102.26|1102.76|1102.26|1100.96|1100.46|0
1678704600000|2023-03-13 10:50:00|1102.71|1102.21|1104.51|1104.01|1104.76|1104.26|1102.36|1101.86|0
1678704900000|2023-03-13 10:55:00|1104.36|1103.86|1107.46|1106.96|1107.66|1107.16|1104.36|1103.86|0
1678705200000|2023-03-13 11:00:00|1107.51|1107.01|1110.01|1109.51|1110.01|1109.51|1107.36|1106.86|15
1678705500000|2023-03-13 11:05:00|1110.06|1109.56|1108.51|1108.01|1110.26|1109.76|1108.51|1108.01|10
1678705800000|2023-03-13 11:10:00|1108.46|1107.96|1108.71|1108.21|1109.16|1108.66|1108.01|1107.51|3
1678706100000|2023-03-13 11:15:00|1108.76|1108.26|1107.41|1106.91|1108.76|1108.26|1107.26|1106.76|1
1678706400000|2023-03-13 11:20:00|1107.46|1106.96|1106.11|1105.61|1107.46|1106.96|1106.11|1105.61|13
1678706700000|2023-03-13 11:25:00|1106.01|1105.51|1106.51|1106.01|1106.56|1106.06|1105.36|1104.86|1
1678707000000|2023-03-13 11:30:00|1106.56|1106.06|1106.06|1105.56|1107.11|1106.61|1105.91|1105.41|0
1678707300000|2023-03-13 11:35:00|1106.11|1105.61|1105.61|1105.11|1106.26|1105.76|1105.56|1105.06|1
1678707600000|2023-03-13 11:40:00|1105.56|1105.06|1104.16|1103.66|1106.06|1105.56|1103.81|1103.31|11
1678707900000|2023-03-13 11:45:00|1104.21|1103.71|1103.71|1103.21|1104.61|1104.11|1103.71|1103.21|1
1678708200000|2023-03-13 11:50:00|1103.76|1103.26|1102.71|1102.21|1103.76|1103.26|1102.61|1102.11|0
1678708500000|2023-03-13 11:55:00|1102.76|1102.26|1102.26|1101.76|1103.76|1103.26|1102.21|1101.71|0
1678708800000|2023-03-13 12:00:00|1102.21|1101.71|1101.06|1100.56|1102.46|1101.96|1100.41|1099.91|0
1678709100000|2023-03-13 12:05:00|1101.01|1100.51|1099.06|1098.56|1101.01|1100.51|1098.51|1098.01|0
1678709400000|2023-03-13 12:10:00|1099.01|1098.51|1097.66|1097.16|1099.01|1098.51|1097.51|1097.01|2
1678709700000|2023-03-13 12:15:00|1097.71|1097.21|1096.81|1096.31|1098.31|1097.81|1096.61|1096.11|0
1678710000000|2023-03-13 12:20:00|1096.91|1096.41|1097.01|1096.51|1097.01|1096.51|1096.91|1096.41|1
1678710300000|2023-03-13 12:25:00|1096.96|1096.46|1096.66|1096.16|1096.96|1096.46|1096.66|1096.16|0
1678710600000|2023-03-13 12:30:00|1096.51|1096.01|1095.66|1095.16|1096.51|1096.01|1095.66|1095.16|0
1678710900000|2023-03-13 12:35:00|1095.56|1095.06|1092.66|1092.16|1097.26|1096.76|1092.56|1092.06|0
1678711200000|2023-03-13 12:40:00|1092.45|1091.95|1092.1|1091.6|1092.45|1091.95|1091.1|1090.6|0
1678711500000|2023-03-13 12:45:00|1092.05|1091.55|1092.4|1091.9|1093.05|1092.55|1091.8|1091.3|0
1678711800000|2023-03-13 12:50:00|1092.3|1091.8|1090.95|1090.45|1092.9|1092.4|1090.8|1090.3|0
1678712100000|2023-03-13 12:55:00|1090.9|1090.4|1092.9|1092.4|1093.3|1092.8|1090.7|1090.2|0
1678712400000|2023-03-13 13:00:00|1092.8|1092.3|1093.75|1093.25|1094.6|1094.1|1092.8|1092.3|53
1678712700000|2023-03-13 13:05:00|1093.7|1093.2|1092.55|1092.05|1093.7|1093.2|1092.5|1092|0
1678713000000|2023-03-13 13:10:00|1092.6|1092.1|1092.35|1091.85|1093.8|1093.3|1092.35|1091.85|3
1678713300000|2023-03-13 13:15:00|1092.4|1091.9|1092.6|1092.1|1093.6|1093.1|1092.4|1091.9|0
1678713600000|2023-03-13 13:20:00|1092.65|1092.15|1091.9|1091.4|1092.65|1092.15|1091.05|1090.55|24
1678713900000|2023-03-13 13:25:00|1091.85|1091.35|1091.45|1090.95|1092.4|1091.9|1091.2|1090.7|1
1678714200000|2023-03-13 13:30:00|1091.6|1091.1|1089.65|1089.15|1091.85|1091.35|1088.75|1088.25|0
1678714500000|2023-03-13 13:35:00|1089.55|1089.05|1090.3|1089.8|1090.3|1089.8|1088.1|1087.6|0
1678714800000|2023-03-13 13:40:00|1090.35|1089.85|1092.05|1091.55|1092.2|1091.7|1089.75|1089.25|3
1678715100000|2023-03-13 13:45:00|1092|1091.5|1095.95|1095.45|1096.2|1095.7|1091.45|1090.95|18
1678715400000|2023-03-13 13:50:00|1095.9|1095.4|1100.8|1100.3|1101.05|1100.55|1095.9|1095.4|146
1678715700000|2023-03-13 13:55:00|1100.75|1100.25|1102.05|1101.55|1103.2|1102.7|1100.35|1099.85|3
1678716000000|2023-03-13 14:00:00|1102|1101.5|1100.65|1100.15|1103.1|1102.6|1100.65|1100.15|3
1678716300000|2023-03-13 14:05:00|1100.55|1100.05|1101.5|1101|1101.65|1101.15|1098.65|1098.15|36
1678716600000|2023-03-13 14:10:00|1101.55|1101.05|1097.95|1097.45|1102.35|1101.85|1097.35|1096.85|71
1678716900000|2023-03-13 14:15:00|1097.9|1097.4|1096.25|1095.75|1098.85|1098.35|1096.15|1095.65|21
1678717200000|2023-03-13 14:20:00|1096.2|1095.7|1096.5|1096|1097.55|1097.05|1095.6|1095.1|16
1678717500000|2023-03-13 14:25:00|1096.55|1096.05|1095.1|1094.6|1098|1097.5|1094.8|1094.3|3
1678717800000|2023-03-13 14:30:00|1095.2|1094.7|1099.75|1099.25|1099.8|1099.3|1095|1094.5|16
1678718100000|2023-03-13 14:35:00|1099.8|1099.3|1099.4|1098.9|1100.35|1099.85|1098.15|1097.65|2
1678718400000|2023-03-13 14:40:00|1099.45|1098.95|1099.35|1098.85|1099.85|1099.35|1096.75|1096.25|0
1678718700000|2023-03-13 14:45:00|1099.4|1098.9|1099.7|1099.2|1100.65|1100.15|1098.75|1098.25|3
1678719000000|2023-03-13 14:50:00|1099.8|1099.3|1096.75|1096.25|1100.25|1099.75|1095.95|1095.45|10
1678719300000|2023-03-13 14:55:00|1096.85|1096.35|1100.75|1100.25|1101.5|1101|1096.85|1096.35|60
1678719600000|2023-03-13 15:00:00|1100.85|1100.35|1100.65|1100.15|1103.4|1102.9|1100.6|1100.1|52
1678719900000|2023-03-13 15:05:00|1100.6|1100.1|1099.55|1099.05|1100.8|1100.3|1099.3|1098.8|9
1678720200000|2023-03-13 15:10:00|1099.45|1098.95|1098.8|1098.3|1100.9|1100.4|1098.8|1098.3|0
1678720500000|2023-03-13 15:15:00|1098.9|1098.4|1100.48|1097.98|1100.48|1099.1|1098.45|1097.95|10
1678720800000|2023-03-13 15:20:00|1100.69|1098.19|1100.25|1097.75|1102.17|1099.67|1099.59|1097.09|40
1678721100000|2023-03-13 15:25:00|1100.26|1097.76|1102.81|1100.31|1103.24|1100.74|1100.04|1097.54|22
1678721400000|2023-03-13 15:30:00|1103.02|1100.52|1101.29|1098.79|1103.86|1101.36|1101.29|1098.79|0
1678721700000|2023-03-13 15:35:00|1101.28|1098.78|1098.55|1096.05|1101.29|1098.79|1097.91|1095.41|0
1678722000000|2023-03-13 15:40:00|1098.66|1096.16|1098.81|1096.31|1099.46|1096.96|1097.94|1095.44|0
1678722300000|2023-03-13 15:45:00|1098.82|1096.32|1101.14|1098.64|1101.57|1099.07|1098.57|1096.07|0
1678722600000|2023-03-13 15:50:00|1101.15|1098.65|1098.76|1096.26|1101.35|1098.85|1098.76|1096.26|0
1678722900000|2023-03-13 15:55:00|1098.75|1096.25|1100.7|1098.2|1101.12|1098.62|1098.53|1096.03|0
1678723200000|2023-03-13 16:00:00|1100.71|1098.21|1099.43|1096.93|1102.24|1099.74|1098.79|1096.29|0
1678723500000|2023-03-13 16:05:00|1099.64|1097.14|1102.61|1100.11|1102.82|1100.32|1099.42|1096.92|0
1678723800000|2023-03-13 16:10:00|1102.4|1099.9|1100.47|1097.97|1102.61|1100.11|1099.82|1097.32|0
1678724100000|2023-03-13 16:15:00|1100.46|1097.96|1098.6|1096.1|1101.57|1099.07|1098.59|1096.09|0
1678724400000|2023-03-13 16:20:00|1098.61|1096.11|1096.47|1093.97|1098.81|1096.31|1096.46|1093.96|0
1678724700000|2023-03-13 16:25:00|1096.46|1093.96|1097.96|1095.46|1098.38|1095.88|1096.05|1093.55|0
1678725000000|2023-03-13 16:30:00|1097.95|1095.45|1096.44|1093.94|1098.58|1096.08|1096.23|1093.73|0
1678725300000|2023-03-13 16:35:00|1096.23|1093.73|1097.12|1094.62|1097.76|1095.26|1095.82|1093.32|0
1678725600000|2023-03-13 16:40:00|1097.11|1094.61|1098.38|1095.88|1099.87|1097.37|1097.11|1094.61|0
1678725900000|2023-03-13 16:45:00|1098.37|1095.87|1094.97|1092.47|1098.81|1096.31|1094.33|1091.83|0
1678726200000|2023-03-13 16:50:00|1094.86|1092.36|1095.61|1093.11|1096.05|1093.55|1094.32|1091.82|0
1678726500000|2023-03-13 16:55:00|1095.82|1093.32|1095.18|1092.68|1096.25|1093.75|1094.32|1091.82|0
1678726800000|2023-03-13 17:00:00|1095.39|1092.89|1094.72|1092.22|1095.6|1093.1|1093.86|1091.36|0
1678727100000|2023-03-13 17:05:00|1094.71|1092.21|1096.01|1093.51|1096.21|1093.71|1094.27|1091.77|0
1678727400000|2023-03-13 17:10:00|1096|1093.5|1096.43|1093.93|1096.86|1094.36|1095.78|1093.28|0
1678727700000|2023-03-13 17:15:00|1096.42|1093.92|1097.26|1094.76|1097.71|1095.21|1095.67|1093.17|0
1678728000000|2023-03-13 17:20:00|1097.16|1094.66|1096.19|1093.69|1097.48|1094.98|1096.18|1093.68|0
1678728300000|2023-03-13 17:25:00|1096.4|1093.9|1096.82|1094.32|1097.36|1094.86|1095.96|1093.46|0
1678728600000|2023-03-13 17:30:00|1096.83|1094.33|1095.74|1093.24|1097.04|1094.54|1095.53|1093.03|0
1678728900000|2023-03-13 17:35:00|1095.75|1093.25|1097.93|1095.43|1098.57|1096.07|1095.53|1093.03|0
1678729200000|2023-03-13 17:40:00|1098.14|1095.64|1098.36|1095.86|1098.78|1096.28|1097.69|1095.19|0
1678729500000|2023-03-13 17:45:00|1098.47|1095.97|1097.63|1095.13|1098.7|1096.2|1097.63|1095.13|0
1678729800000|2023-03-13 17:50:00|1097.84|1095.34|1097.84|1095.34|1098.49|1095.99|1097.42|1094.92|0
1678730100000|2023-03-13 17:55:00|1097.83|1095.33|1098.49|1095.99|1099.33|1096.83|1097.83|1095.33|0
1678730400000|2023-03-13 18:00:00|1098.5|1096|1099.47|1096.97|1099.71|1097.21|1098.48|1095.98|0
1678730700000|2023-03-13 18:05:00|1099.36|1096.86|1098.61|1096.11|1099.69|1097.19|1098.61|1096.11|0
1678731000000|2023-03-13 18:10:00|1098.6|1096.1|1099.25|1096.75|1099.48|1096.98|1098.6|1096.1|0
1678731300000|2023-03-13 18:15:00|1099.26|1096.76|1099.47|1096.97|1100.12|1097.62|1099.04|1096.54|0
1678731600000|2023-03-13 18:20:00|1099.26|1096.76|1099.91|1097.41|1099.91|1097.41|1099.03|1096.53|0
1678731900000|2023-03-13 18:25:00|1100.12|1097.62|1099.89|1097.39|1100.54|1098.04|1099.23|1096.73|0
1678732200000|2023-03-13 18:30:00|1100.09|1097.59|1100.55|1098.05|1101.2|1098.7|1100.09|1097.59|0
1678732500000|2023-03-13 18:35:00|1100.56|1098.06|1099.04|1096.54|1100.56|1098.06|1098.39|1095.89|0
1678732800000|2023-03-13 18:40:00|1098.93|1096.43|1099.68|1097.18|1100.33|1097.83|1098.71|1096.21|0
1678733100000|2023-03-13 18:45:00|1099.67|1097.17|1099.66|1097.16|1099.88|1097.38|1099.02|1096.52|0
1678733400000|2023-03-13 18:50:00|1099.56|1097.06|1100.09|1097.59|1100.1|1097.6|1099.43|1096.93|0
1678733700000|2023-03-13 18:55:00|1100.3|1097.8|1100.09|1097.59|1100.31|1097.81|1099.65|1097.15|0
1678734000000|2023-03-13 19:00:00|1099.88|1097.38|1098.8|1096.3|1100.53|1098.03|1098.79|1096.29|0
1678734300000|2023-03-13 19:05:00|1098.79|1096.29|1098.8|1096.3|1100.1|1097.6|1098.58|1096.08|0
1678734600000|2023-03-13 19:10:00|1098.81|1096.31|1099.68|1097.18|1100.11|1097.61|1098.8|1096.3|0
1678734900000|2023-03-13 19:15:00|1099.78|1097.28|1098.8|1096.3|1099.9|1097.4|1098.59|1096.09|0
1678735200000|2023-03-13 19:20:00|1098.81|1096.31|1097.69|1095.19|1098.81|1096.31|1097.26|1094.76|0
1678735500000|2023-03-13 19:25:00|1097.68|1095.18|1097.24|1094.74|1097.69|1095.19|1096.59|1094.09|0
1678735800000|2023-03-13 19:30:00|1097.23|1094.73|1098.11|1095.61|1098.33|1095.83|1097.03|1094.53|0
1678736100000|2023-03-13 19:35:00|1097.9|1095.4|1098.97|1096.47|1098.97|1096.47|1097.89|1095.39|0
1678736400000|2023-03-13 19:40:00|1098.76|1096.26|1098.75|1096.25|1099.63|1097.13|1098.31|1095.81|0
1678736700000|2023-03-13 19:45:00|1098.76|1096.26|1097.68|1095.18|1098.77|1096.27|1097.67|1095.17|0
1678737000000|2023-03-13 19:50:00|1097.67|1095.17|1096.81|1094.31|1097.67|1095.17|1096.71|1094.21|0
1678737300000|2023-03-13 19:55:00|1096.82|1094.32|1096.37|1093.87|1097.03|1094.53|1095.73|1093.23|0
1678737600000|2023-03-13 20:00:00|1096.16|1093.66|1096.6|1094.1|1097.02|1094.52|1096.16|1093.66|0
1678737900000|2023-03-13 20:05:00|1096.59|1094.09|1097.04|1094.54|1097.35|1094.85|1096.59|1094.09|0
1678738200000|2023-03-13 20:10:00|1096.83|1094.33|1096.62|1094.12|1097.04|1094.54|1096.41|1093.91|0
1678738500000|2023-03-13 20:15:00|1096.63|1094.13|1096.4|1093.9|1096.84|1094.34|1096.4|1093.9|0
1678738800000|2023-03-13 20:20:00|1096.41|1093.91|1096.18|1093.68|1096.41|1093.91|1095.98|1093.48|0
1678739100000|2023-03-13 20:25:00|1095.97|1093.47|1095.76|1093.26|1096.19|1093.69|1095.76|1093.26|0
1678739400000|2023-03-13 20:30:00|1095.87|1093.37|1095.76|1093.26|1095.97|1093.47|1095.76|1093.26|0
1678739700000|2023-03-13 20:35:00|1095.97|1093.47|1096.4|1093.9|1096.62|1094.12|1095.76|1093.26|0
1678740000000|2023-03-13 20:40:00|1096.39|1093.89|1096.39|1093.89|1096.4|1093.9|1096.18|1093.68|0
1678740300000|2023-03-13 20:45:00|1096.4|1093.9|1097.45|1094.95|1097.46|1094.96|1096.39|1093.89|0
1678740600000|2023-03-13 20:50:00|1097.46|1094.96|1097.25|1094.75|1097.46|1094.96|1097.03|1094.53|0
1678740900000|2023-03-13 20:55:00|1097.24|1094.74|1096.62|1094.12|1097.25|1094.75|1096.51|1094.01|0
1678741200000|2023-03-13 21:00:00|1096.58|1094.08|1096.56|1094.06|1096.71|1094.21|1096.56|1094.06|0
1678741500000|2023-03-13 21:05:00|1096.6|1094.1|1096.6|1094.1|1096.62|1094.12|1096.58|1094.08|0
1678741800000|2023-03-13 21:10:00|1096.58|1094.08|1096.56|1094.06|1096.58|1094.08|1096.56|1094.06|0
1678742100000|2023-03-13 21:15:00|1096.55|1094.05|1096.58|1094.08|1096.58|1094.08|1096.49|1093.99|0
1678742400000|2023-03-13 21:20:00|1096.56|1094.06|1096.49|1093.99|1096.58|1094.08|1096.43|1093.93|0
1678742700000|2023-03-13 21:25:00|1096.47|1093.97|1096.36|1093.86|1096.51|1094.01|1096.36|1093.86|0
1678743000000|2023-03-13 21:30:00|1096.43|1093.93|1096.41|1093.91|1096.45|1093.95|1096.38|1093.88|0
1678743300000|2023-03-13 21:35:00|1096.43|1093.93|1096.53|1094.03|1096.53|1094.03|1096.43|1093.93|0
1678743600000|2023-03-13 21:40:00|1096.56|1094.06|1096.6|1094.1|1096.66|1094.16|1096.49|1093.99|0
1678743900000|2023-03-13 21:45:00|1096.62|1094.12|1096.58|1094.08|1096.64|1094.14|1096.58|1094.08|0
1678744500000|2023-03-13 21:55:00|1096.56|1094.06|1096.51|1094.01|1096.62|1094.12|1096.49|1093.99|0
1678744800000|2023-03-13 22:00:00|1096.53|1094.03|1096.94|1094.44|1097.46|1094.96|1096.53|1094.03|0
1678745100000|2023-03-13 22:05:00|1096.88|1094.38|1096.49|1093.99|1096.88|1094.38|1095.83|1093.33|0
1678745400000|2023-03-13 22:10:00|1096.53|1094.03|1096.47|1093.97|1096.77|1094.27|1096.17|1093.67|0
1678745700000|2023-03-13 22:15:00|1096.49|1093.99|1096.32|1093.82|1096.75|1094.25|1096.26|1093.76|0
1678746000000|2023-03-13 22:20:00|1096.34|1093.84|1096.94|1094.44|1097.03|1094.53|1096.19|1093.69|0
1678746300000|2023-03-13 22:25:00|1096.88|1094.38|1097.69|1095.19|1097.76|1095.26|1096.56|1094.06|0
1678746600000|2023-03-13 22:30:00|1097.65|1095.15|1097.56|1095.06|1097.8|1095.3|1097.26|1094.76|0
1678746900000|2023-03-13 22:35:00|1097.58|1095.08|1097.61|1095.11|1097.76|1095.26|1097.5|1095|0
1678747200000|2023-03-13 22:40:00|1097.65|1095.15|1097.41|1094.91|1097.76|1095.26|1097.37|1094.87|0
1678747500000|2023-03-13 22:45:00|1097.39|1094.89|1097.26|1094.76|1097.5|1095|1097.26|1094.76|0
1678747800000|2023-03-13 22:50:00|1097.28|1094.78|1097.52|1095.02|1097.56|1095.06|1097.22|1094.72|0
1678748100000|2023-03-13 22:55:00|1097.56|1095.06|1097.8|1095.3|1097.86|1095.36|1097.41|1094.91|0
1678748400000|2023-03-13 23:00:00|1097.84|1095.34|1097.76|1095.26|1097.88|1095.38|1097.26|1094.76|0
1678748700000|2023-03-13 23:05:00|1097.75|1095.25|1097.65|1095.15|1097.82|1095.32|1097.5|1095|0
1678749000000|2023-03-13 23:10:00|1097.61|1095.11|1097.56|1095.06|1097.69|1095.19|1097.41|1094.91|0
1678749300000|2023-03-13 23:15:00|1097.61|1095.11|1097.65|1095.15|1097.69|1095.19|1097.37|1094.87|0
1678749600000|2023-03-13 23:20:00|1097.67|1095.17|1097.35|1094.85|1097.8|1095.3|1097.31|1094.81|0
1678749900000|2023-03-13 23:25:00|1097.31|1094.81|1096.36|1093.86|1097.35|1094.85|1096.06|1093.56|0
1678750200000|2023-03-13 23:30:00|1096.41|1093.91|1096.49|1093.99|1096.62|1094.12|1096.17|1093.67|0
1678750500000|2023-03-13 23:35:00|1096.56|1094.06|1096.83|1094.33|1096.94|1094.44|1096.56|1094.06|0
1678750800000|2023-03-13 23:40:00|1096.79|1094.29|1096.98|1094.48|1097.18|1094.68|1096.79|1094.29|0
1678751100000|2023-03-13 23:45:00|1096.94|1094.44|1097.13|1094.63|1097.18|1094.68|1096.79|1094.29|0
1678751400000|2023-03-13 23:50:00|1097.09|1094.59|1096.36|1093.86|1097.22|1094.72|1096.36|1093.86|0
1678751700000|2023-03-13 23:55:00|1096.38|1093.88|1096.06|1093.56|1096.64|1094.14|1096.04|1093.54|0
1678752000000|2023-03-14 00:00:00|1096.07|1093.57|1095.93|1093.43|1096.36|1093.86|1095.63|1093.13|0
1678752300000|2023-03-14 00:05:00|1095.94|1093.44|1095.93|1093.43|1096.13|1093.63|1095.61|1093.11|0
1678752600000|2023-03-14 00:10:00|1095.91|1093.41|1096.86|1094.36|1096.86|1094.36|1095.78|1093.28|0
1678752900000|2023-03-14 00:15:00|1096.84|1094.34|1097.8|1095.3|1097.91|1095.41|1095.99|1093.49|0
1678753200000|2023-03-14 00:20:00|1097.59|1095.09|1097.38|1094.88|1097.81|1095.31|1097.17|1094.67|0
1678753500000|2023-03-14 00:25:00|1097.39|1094.89|1097.61|1095.11|1097.82|1095.32|1097.08|1094.58|0
1678753800000|2023-03-14 00:30:00|1097.81|1095.31|1098.02|1095.52|1098.45|1095.95|1097.81|1095.31|0
1678754100000|2023-03-14 00:35:00|1098.23|1095.73|1098.43|1095.93|1098.44|1095.94|1098.01|1095.51|0
1678754400000|2023-03-14 00:40:00|1098.22|1095.72|1097.39|1094.89|1098.44|1095.94|1097.17|1094.67|0
1678754700000|2023-03-14 00:45:00|1097.18|1094.68|1098.76|1096.26|1098.76|1096.26|1097.07|1094.57|0
1678755000000|2023-03-14 00:50:00|1098.66|1096.16|1098.02|1095.52|1098.66|1096.16|1097.81|1095.31|0
1678755300000|2023-03-14 00:55:00|1097.92|1095.42|1097.38|1094.88|1097.92|1095.42|1097.38|1094.88|0
1678755600000|2023-03-14 01:00:00|1097.39|1094.89|1097.8|1095.3|1098.22|1095.72|1097.17|1094.67|0
1678755900000|2023-03-14 01:05:00|1097.81|1095.31|1097.28|1094.78|1097.91|1095.41|1097.28|1094.78|0
1678756200000|2023-03-14 01:10:00|1097.18|1094.68|1096.97|1094.47|1097.6|1095.1|1096.96|1094.46|0
1678756500000|2023-03-14 01:15:00|1097.18|1094.68|1097.61|1095.11|1097.61|1095.11|1096.76|1094.26|0
1678756800000|2023-03-14 01:20:00|1097.6|1095.1|1098.66|1096.16|1099.08|1096.58|1097.6|1095.1|0
1678757100000|2023-03-14 01:25:00|1098.65|1096.15|1098.23|1095.73|1098.66|1096.16|1098.02|1095.52|0
1678757400000|2023-03-14 01:30:00|1098.13|1095.63|1097.81|1095.31|1098.45|1095.95|1097.6|1095.1|0
1678757700000|2023-03-14 01:35:00|1097.7|1095.2|1097.81|1095.31|1098.02|1095.52|1097.39|1094.89|0
1678758000000|2023-03-14 01:40:00|1097.8|1095.3|1097.81|1095.31|1098.23|1095.73|1096.95|1094.45|0
1678758300000|2023-03-14 01:45:00|1097.8|1095.3|1098.44|1095.94|1098.66|1096.16|1097.59|1095.09|0
1678758600000|2023-03-14 01:50:00|1098.23|1095.73|1097.81|1095.31|1098.23|1095.73|1097.81|1095.31|0
1678758900000|2023-03-14 01:55:00|1097.6|1095.1|1097.81|1095.31|1097.92|1095.42|1097.17|1094.67|0
1678759200000|2023-03-14 02:00:00|1098.02|1095.52|1098.46|1095.96|1098.67|1096.17|1097.81|1095.31|0
1678759500000|2023-03-14 02:05:00|1098.45|1095.95|1100.05|1097.55|1100.15|1097.65|1098.45|1095.95|0
1678759800000|2023-03-14 02:10:00|1100.15|1097.65|1099.95|1097.45|1100.16|1097.66|1099.94|1097.44|0
1678760100000|2023-03-14 02:15:00|1099.94|1097.44|1099.73|1097.23|1100.15|1097.65|1099.73|1097.23|0
1678760400000|2023-03-14 02:20:00|1099.94|1097.44|1100.15|1097.65|1100.15|1097.65|1099.73|1097.23|0
1678760700000|2023-03-14 02:25:00|1100.05|1097.55|1100.07|1097.57|1100.49|1097.99|1099.87|1097.37|0
1678761000000|2023-03-14 02:30:00|1100.08|1097.58|1099.96|1097.46|1100.28|1097.78|1099.43|1096.93|0
1678761300000|2023-03-14 02:35:00|1099.86|1097.36|1100.07|1097.57|1100.28|1097.78|1099.85|1097.35|0
1678761600000|2023-03-14 02:40:00|1100.19|1097.69|1100.39|1097.89|1100.39|1097.89|1099.97|1097.47|0
1678761900000|2023-03-14 02:45:00|1100.6|1098.1|1100.39|1097.89|1100.6|1098.1|1100.18|1097.68|0
1678762200000|2023-03-14 02:50:00|1100.49|1097.99|1100.18|1097.68|1100.6|1098.1|1100.18|1097.68|0
1678762500000|2023-03-14 02:55:00|1100.29|1097.79|1100.39|1097.89|1100.61|1098.11|1099.76|1097.26|0
1678762800000|2023-03-14 03:00:00|1100.49|1097.99|1099.54|1097.04|1100.49|1097.99|1099.54|1097.04|0
1678763100000|2023-03-14 03:05:00|1099.33|1096.83|1096.33|1093.83|1099.75|1097.25|1096.33|1093.83|0
1678763400000|2023-03-14 03:10:00|1096.12|1093.62|1096.97|1094.47|1096.97|1094.47|1096.12|1093.62|0
1678763700000|2023-03-14 03:15:00|1097.18|1094.68|1097.39|1094.89|1097.39|1094.89|1096.97|1094.47|0
1678764000000|2023-03-14 03:20:00|1097.6|1095.1|1097.81|1095.31|1098.02|1095.52|1097.6|1095.1|0
1678764300000|2023-03-14 03:25:00|1098.02|1095.52|1097.59|1095.09|1098.02|1095.52|1097.39|1094.89|0
1678764600000|2023-03-14 03:30:00|1097.6|1095.1|1098.02|1095.52|1098.02|1095.52|1097.17|1094.67|0
1678764900000|2023-03-14 03:35:00|1097.81|1095.31|1097.39|1094.89|1098.02|1095.52|1097.18|1094.68|0
1678765200000|2023-03-14 03:40:00|1097.4|1094.9|1097.81|1095.31|1097.82|1095.32|1097.39|1094.89|0
1678765500000|2023-03-14 03:45:00|1097.82|1095.32|1098.02|1095.52|1098.24|1095.74|1097.81|1095.31|0
1678765800000|2023-03-14 03:50:00|1098.03|1095.53|1097.82|1095.32|1098.24|1095.74|1097.81|1095.31|0
1678766100000|2023-03-14 03:55:00|1097.81|1095.31|1097.6|1095.1|1097.82|1095.32|1097.39|1094.89|0
1678766400000|2023-03-14 04:00:00|1097.71|1095.21|1097.61|1095.11|1098.03|1095.53|1097.39|1094.89|0
1678766700000|2023-03-14 04:05:00|1097.6|1095.1|1098.03|1095.53|1098.03|1095.53|1097.6|1095.1|0
1678767000000|2023-03-14 04:10:00|1098.23|1095.73|1097.81|1095.31|1098.24|1095.74|1097.81|1095.31|0
1678767300000|2023-03-14 04:15:00|1097.82|1095.32|1098.24|1095.74|1098.24|1095.74|1097.81|1095.31|0
1678767600000|2023-03-14 04:20:00|1098.23|1095.73|1098.45|1095.95|1098.45|1095.95|1098.03|1095.53|0
1678767900000|2023-03-14 04:25:00|1098.44|1095.94|1098.86|1096.36|1098.86|1096.36|1098.24|1095.74|0
1678768200000|2023-03-14 04:30:00|1098.85|1096.35|1098.44|1095.94|1098.85|1096.35|1098.33|1095.83|0
1678768500000|2023-03-14 04:35:00|1098.43|1095.93|1097.8|1095.3|1098.44|1095.94|1097.8|1095.3|0
1678768800000|2023-03-14 04:40:00|1098.01|1095.51|1097.8|1095.3|1098.22|1095.72|1097.8|1095.3|0
1678769100000|2023-03-14 04:45:00|1097.7|1095.2|1097.8|1095.3|1097.8|1095.3|1097.59|1095.09|0
1678769400000|2023-03-14 04:50:00|1097.59|1095.09|1097.59|1095.09|1097.8|1095.3|1097.58|1095.08|0
1678769700000|2023-03-14 04:55:00|1097.69|1095.19|1097.8|1095.3|1098.01|1095.51|1097.59|1095.09|0
1678770000000|2023-03-14 05:00:00|1097.8|1095.3|1097.81|1095.31|1098.02|1095.52|1097.39|1094.89|0
1678770300000|2023-03-14 05:05:00|1097.8|1095.3|1098.02|1095.52|1098.02|1095.52|1097.59|1095.09|0
1678770600000|2023-03-14 05:10:00|1097.91|1095.41|1098.34|1095.84|1099.28|1096.78|1097.81|1095.31|0
1678770900000|2023-03-14 05:15:00|1098.55|1096.05|1098.03|1095.53|1098.55|1096.05|1098.03|1095.53|0
1678771200000|2023-03-14 05:20:00|1098.04|1095.54|1098.03|1095.53|1098.46|1095.96|1097.82|1095.32|0
1678771500000|2023-03-14 05:25:00|1097.93|1095.43|1096.96|1094.46|1098.03|1095.53|1096.96|1094.46|0
1678771800000|2023-03-14 05:30:00|1096.95|1094.45|1097.8|1095.3|1097.81|1095.31|1096.74|1094.24|0
1678772100000|2023-03-14 05:35:00|1097.59|1095.09|1096.74|1094.24|1097.59|1095.09|1096.53|1094.03|0
1678772400000|2023-03-14 05:40:00|1096.53|1094.03|1096.53|1094.03|1096.75|1094.25|1096.32|1093.82|0
1678772700000|2023-03-14 05:45:00|1096.54|1094.04|1096.54|1094.04|1097.06|1094.56|1096.32|1093.82|0
1678773000000|2023-03-14 05:50:00|1096.53|1094.03|1096.53|1094.03|1096.96|1094.46|1096.53|1094.03|0
1678773300000|2023-03-14 05:55:00|1096.54|1094.04|1096.75|1094.25|1096.96|1094.46|1096.53|1094.03|0
1678773600000|2023-03-14 06:00:00|1096.96|1094.46|1096.95|1094.45|1097.17|1094.67|1096.75|1094.25|0
1678773900000|2023-03-14 06:05:00|1096.96|1094.46|1096.76|1094.26|1097.38|1094.88|1096.53|1094.03|0
1678774200000|2023-03-14 06:10:00|1096.75|1094.25|1093.59|1091.09|1096.76|1094.26|1093.57|1091.07|0
1678774500000|2023-03-14 06:15:00|1093.79|1091.29|1091.03|1088.53|1094.43|1091.93|1090.39|1087.89|0
1678774800000|2023-03-14 06:20:00|1091.24|1088.74|1092.91|1090.41|1093.75|1091.25|1090.81|1088.31|0
1678775100000|2023-03-14 06:25:00|1093.33|1090.83|1092.92|1090.42|1093.96|1091.46|1092.5|1090|0
1678775400000|2023-03-14 06:30:00|1092.71|1090.21|1092.5|1090|1093.55|1091.05|1092.09|1089.59|0
1678775700000|2023-03-14 06:35:00|1092.71|1090.21|1093.56|1091.06|1093.56|1091.06|1092.5|1090|0
1678776000000|2023-03-14 06:40:00|1093.55|1091.05|1093.54|1091.04|1094.39|1091.89|1093.12|1090.62|0
1678776300000|2023-03-14 06:45:00|1093.65|1091.15|1095.19|1092.69|1095.19|1092.69|1092.92|1090.42|0
1678776600000|2023-03-14 06:50:00|1095.18|1092.68|1094.55|1092.05|1095.6|1093.1|1093.93|1091.43|0
1678776900000|2023-03-14 06:55:00|1094.35|1091.85|1094.37|1091.87|1094.99|1092.49|1093.72|1091.22|0
1678777200000|2023-03-14 07:00:00|1094.99|1092.49|1098.13|1095.63|1098.13|1095.63|1094.9|1092.4|0
1678777500000|2023-03-14 07:05:00|1097.92|1095.42|1098.33|1095.83|1098.75|1096.25|1097.27|1094.77|0
1678777800000|2023-03-14 07:10:00|1098.32|1095.82|1098.13|1095.63|1099.18|1096.68|1097.92|1095.42|0
1678778100000|2023-03-14 07:15:00|1097.92|1095.42|1096.85|1094.35|1098.13|1095.63|1096.44|1093.94|0
1678778400000|2023-03-14 07:20:00|1097.27|1094.77|1097.28|1094.78|1098.32|1095.82|1097.06|1094.56|0
1678778700000|2023-03-14 07:25:00|1097.27|1094.77|1095.6|1093.1|1097.28|1094.78|1095.37|1092.87|0
1678779000000|2023-03-14 07:30:00|1095.8|1093.3|1096.04|1093.54|1096.04|1093.54|1094.97|1092.47|0
1678779300000|2023-03-14 07:35:00|1096.03|1093.53|1096.03|1093.53|1096.88|1094.38|1095.82|1093.32|0
1678779600000|2023-03-14 07:40:00|1095.82|1093.32|1094.99|1092.49|1096.25|1093.75|1094.99|1092.49|0
1678779900000|2023-03-14 07:45:00|1095.2|1092.7|1094.99|1092.49|1095.41|1092.91|1094.35|1091.85|0
1678780200000|2023-03-14 07:50:00|1095.09|1092.59|1094.98|1092.48|1095.82|1093.32|1094.77|1092.27|0
1678780500000|2023-03-14 07:55:00|1094.99|1092.49|1096.46|1093.96|1096.98|1094.48|1094.77|1092.27|0
1678780800000|2023-03-14 08:00:00|1096.24|1093.74|1089.55|1089.05|1098.97|1096.47|1089.27|1086.77|0
1678781100000|2023-03-14 08:05:00|1089.7|1089.2|1095.55|1095.05|1095.75|1095.25|1089.5|1089|0
1678781400000|2023-03-14 08:10:00|1095.6|1095.1|1094.2|1093.7|1095.75|1095.25|1091.8|1091.3|14
1678781700000|2023-03-14 08:15:00|1094.1|1093.6|1093.8|1093.3|1094.8|1094.3|1092.8|1092.3|0
1678782000000|2023-03-14 08:20:00|1093.9|1093.4|1092.1|1091.6|1094.45|1093.95|1092.1|1091.6|0
1678782300000|2023-03-14 08:25:00|1092.15|1091.65|1093.15|1092.65|1093.55|1093.05|1091|1090.5|0
1678782600000|2023-03-14 08:30:00|1093|1092.5|1093.65|1093.15|1094.35|1093.85|1092.25|1091.75|1
1678782900000|2023-03-14 08:35:00|1093.7|1093.2|1097|1096.5|1097.2|1096.7|1093.7|1093.2|0
1678783200000|2023-03-14 08:40:00|1097.1|1096.6|1099.3|1098.8|1099.35|1098.85|1096.15|1095.65|0
1678783500000|2023-03-14 08:45:00|1099.35|1098.85|1100.8|1100.3|1100.9|1100.4|1098.6|1098.1|0
1678783800000|2023-03-14 08:50:00|1101.11|1100.61|1099.91|1099.41|1101.41|1100.91|1099.21|1098.71|0
1678784100000|2023-03-14 08:55:00|1100.01|1099.51|1100.56|1100.06|1101.21|1100.71|1099.56|1099.06|22
1678784400000|2023-03-14 09:00:00|1100.51|1100.01|1098.01|1097.51|1100.81|1100.31|1097.86|1097.36|0
1678784700000|2023-03-14 09:05:00|1098.06|1097.56|1096.36|1095.86|1098.41|1097.91|1095.76|1095.26|0
1678785000000|2023-03-14 09:10:00|1096.26|1095.76|1097.11|1096.61|1097.41|1096.91|1095.76|1095.26|0
1678785300000|2023-03-14 09:15:00|1096.96|1096.46|1095.36|1094.86|1097.01|1096.51|1095.26|1094.76|0
1678785600000|2023-03-14 09:20:00|1095.41|1094.91|1095.06|1094.56|1095.66|1095.16|1094.31|1093.81|0
1678785900000|2023-03-14 09:25:00|1095.01|1094.51|1096.21|1095.71|1096.31|1095.81|1094.06|1093.56|0
1678786200000|2023-03-14 09:30:00|1096.16|1095.66|1096.21|1095.71|1096.56|1096.06|1094.41|1093.91|0
1678786500000|2023-03-14 09:35:00|1096.26|1095.76|1097.61|1097.11|1097.66|1097.16|1096.06|1095.56|0
1678786800000|2023-03-14 09:40:00|1097.66|1097.16|1096.96|1096.46|1097.66|1097.16|1096.71|1096.21|0
1678787100000|2023-03-14 09:45:00|1096.86|1096.36|1096.66|1096.16|1097.66|1097.16|1096.56|1096.06|0
1678787400000|2023-03-14 09:50:00|1096.71|1096.21|1095.51|1095.01|1096.81|1096.31|1095.51|1095.01|0
1678787700000|2023-03-14 09:55:00|1095.41|1094.91|1096.96|1096.46|1097.01|1096.51|1095.36|1094.86|0
1678788000000|2023-03-14 10:00:00|1097.01|1096.51|1096.31|1095.81|1097.01|1096.51|1096.31|1095.81|0
1678788300000|2023-03-14 10:05:00|1096.21|1095.71|1095.91|1095.41|1096.36|1095.86|1095.56|1095.06|0
1678788600000|2023-03-14 10:10:00|1095.96|1095.46|1096.06|1095.56|1097.01|1096.51|1095.96|1095.46|0
1678788900000|2023-03-14 10:15:00|1096.01|1095.51|1095.71|1095.21|1096.26|1095.76|1095.26|1094.76|0
1678789200000|2023-03-14 10:20:00|1095.76|1095.26|1096.66|1096.16|1096.91|1096.41|1095.76|1095.26|0
1678789500000|2023-03-14 10:25:00|1096.61|1096.11|1098.36|1097.86|1098.41|1097.91|1096.46|1095.96|589
1678789800000|2023-03-14 10:30:00|1098.41|1097.91|1100.01|1099.51|1100.11|1099.61|1098.41|1097.91|3
1678790100000|2023-03-14 10:35:00|1100.06|1099.56|1099.96|1099.46|1100.41|1099.91|1099.56|1099.06|0
1678790400000|2023-03-14 10:40:00|1099.91|1099.41|1100.66|1100.16|1100.66|1100.16|1099.91|1099.41|2
1678790700000|2023-03-14 10:45:00|1100.61|1100.11|1100.51|1100.01|1100.66|1100.16|1099.86|1099.36|58
1678791000000|2023-03-14 10:50:00|1100.46|1099.96|1100.86|1100.36|1101.16|1100.66|1100.16|1099.66|395
1678791300000|2023-03-14 10:55:00|1100.81|1100.31|1100.76|1100.26|1101.06|1100.56|1099.81|1099.31|2031
1678791600000|2023-03-14 11:00:00|1100.71|1100.21|1102.46|1101.96|1102.46|1101.96|1100.71|1100.21|4
1678791900000|2023-03-14 11:05:00|1102.41|1101.91|1102.66|1102.16|1103.06|1102.56|1102.06|1101.56|1
1678792200000|2023-03-14 11:10:00|1102.71|1102.21|1102.46|1101.96|1102.81|1102.31|1102.21|1101.71|1000
1678792500000|2023-03-14 11:15:00|1102.51|1102.01|1102.81|1102.31|1102.91|1102.41|1102.16|1101.66|0
1678792800000|2023-03-14 11:20:00|1102.76|1102.26|1102.86|1102.36|1103.61|1103.11|1102.11|1101.61|51
1678793100000|2023-03-14 11:25:00|1102.81|1102.31|1102.26|1101.76|1102.81|1102.31|1101.96|1101.46|0
1678793400000|2023-03-14 11:30:00|1102.21|1101.71|1102.06|1101.56|1102.21|1101.71|1101.81|1101.31|3
1678793700000|2023-03-14 11:35:00|1102.11|1101.61|1102.71|1102.21|1102.71|1102.21|1101.71|1101.21|444
1678794000000|2023-03-14 11:40:00|1102.91|1102.41|1103.76|1103.26|1103.81|1103.31|1102.46|1101.96|2
1678794300000|2023-03-14 11:45:00|1103.71|1103.21|1104.71|1104.21|1105.06|1104.56|1103.51|1103.01|1
1678794600000|2023-03-14 11:50:00|1104.66|1104.16|1104.76|1104.26|1105.36|1104.86|1104.21|1103.71|36
1678794900000|2023-03-14 11:55:00|1104.71|1104.21|1104.86|1104.36|1105.11|1104.61|1104.71|1104.21|33
1678795200000|2023-03-14 12:00:00|1104.81|1104.31|1104.06|1103.56|1105.06|1104.56|1104.01|1103.51|6
1678795500000|2023-03-14 12:05:00|1104.11|1103.61|1104.56|1104.06|1104.66|1104.16|1104.06|1103.56|13
1678795800000|2023-03-14 12:10:00|1104.51|1104.01|1104.36|1103.86|1104.61|1104.11|1104.06|1103.56|11
1678796100000|2023-03-14 12:15:00|1104.31|1103.81|1104.61|1104.11|1104.66|1104.16|1103.76|1103.26|91
1678796400000|2023-03-14 12:20:00|1104.36|1103.86|1104.46|1103.96|1104.66|1104.16|1104.31|1103.81|15
1678796700000|2023-03-14 12:25:00|1104.41|1103.91|1103.31|1102.81|1104.66|1104.16|1103.26|1102.76|29
1678797000000|2023-03-14 12:30:00|1103.26|1102.76|1106.11|1105.61|1107.16|1106.66|1101.16|1100.66|40
1678797300000|2023-03-14 12:35:00|1106.06|1105.56|1107.66|1107.16|1107.66|1107.16|1103.81|1103.31|4
1678797600000|2023-03-14 12:40:00|1107.71|1107.21|1106.46|1105.96|1107.76|1107.26|1105.66|1105.16|0
1678797900000|2023-03-14 12:45:00|1106.36|1105.86|1108.66|1108.16|1108.71|1108.21|1106.06|1105.56|61
1678798200000|2023-03-14 12:50:00|1108.71|1108.21|1109.96|1109.46|1110.01|1109.51|1108.61|1108.11|3
1678798500000|2023-03-14 12:55:00|1110.01|1109.51|1111.26|1110.76|1111.41|1110.91|1109.91|1109.41|0
1678798800000|2023-03-14 13:00:00|1111.31|1110.81|1111.21|1110.71|1112.11|1111.61|1111.16|1110.66|0
1678799100000|2023-03-14 13:05:00|1111.26|1110.76|1110.11|1109.61|1111.26|1110.76|1109.96|1109.46|0
1678799400000|2023-03-14 13:10:00|1110.16|1109.66|1110.51|1110.01|1110.76|1110.26|1109.61|1109.11|1
1678799700000|2023-03-14 13:15:00|1110.46|1109.96|1109.96|1109.46|1111.16|1110.66|1109.96|1109.46|0
1678800000000|2023-03-14 13:20:00|1109.91|1109.41|1110.56|1110.06|1110.56|1110.06|1108.91|1108.41|0
1678800300000|2023-03-14 13:25:00|1110.51|1110.01|1109.36|1108.86|1110.56|1110.06|1109.31|1108.81|0
1678800600000|2023-03-14 13:30:00|1109.41|1108.91|1110.41|1109.91|1110.51|1110.01|1107.41|1106.91|2
1678800900000|2023-03-14 13:35:00|1110.46|1109.96|1112.16|1111.66|1113.11|1112.61|1110.26|1109.76|0
1678801200000|2023-03-14 13:40:00|1112.21|1111.71|1111.91|1111.41|1112.96|1112.46|1111.31|1110.81|0
1678801500000|2023-03-14 13:45:00|1111.96|1111.46|1113.86|1113.36|1114.41|1113.91|1111.86|1111.36|5
1678801800000|2023-03-14 13:50:00|1113.81|1113.31|1114.81|1114.31|1115.06|1114.56|1113.11|1112.61|24
1678802100000|2023-03-14 13:55:00|1114.71|1114.21|1115.41|1114.91|1116.11|1115.61|1114.36|1113.86|5
1678802400000|2023-03-14 14:00:00|1115.36|1114.86|1115.76|1115.26|1116.91|1116.41|1114.66|1114.16|1
1678802700000|2023-03-14 14:05:00|1115.81|1115.31|1116.8|1116.3|1117.2|1116.7|1115.41|1114.91|427
1678803000000|2023-03-14 14:10:00|1116.7|1116.2|1114.77|1114.27|1116.7|1116.2|1113.72|1113.22|9
1678803300000|2023-03-14 14:15:00|1114.72|1114.22|1116.52|1116.02|1117.02|1116.52|1114.62|1114.12|1
1678803600000|2023-03-14 14:20:00|1116.42|1115.92|1116.02|1115.52|1117.17|1116.67|1115.62|1115.12|1
1678803900000|2023-03-14 14:25:00|1115.97|1115.47|1116.27|1115.77|1116.42|1115.92|1115.47|1114.97|7
1678804200000|2023-03-14 14:30:00|1116.22|1115.72|1113.32|1112.82|1116.32|1115.82|1113.27|1112.77|0
1678804500000|2023-03-14 14:35:00|1113.27|1112.77|1112.77|1112.27|1113.87|1113.37|1112.27|1111.77|0
1678804800000|2023-03-14 14:40:00|1112.82|1112.32|1112.67|1112.17|1113.97|1113.47|1112.37|1111.87|0
1678805100000|2023-03-14 14:45:00|1112.72|1112.22|1114.07|1113.57|1114.87|1114.37|1112.42|1111.92|0
1678805400000|2023-03-14 14:50:00|1114.02|1113.52|1113.07|1112.57|1114.07|1113.57|1112.97|1112.47|9305
1678805700000|2023-03-14 14:55:00|1113.17|1112.67|1110.92|1110.42|1113.47|1112.97|1110.82|1110.32|0
1678806000000|2023-03-14 15:00:00|1110.97|1110.47|1111.47|1110.97|1111.67|1111.17|1110.37|1109.87|15
1678806300000|2023-03-14 15:05:00|1111.42|1110.92|1112.72|1112.22|1112.82|1112.32|1111.37|1110.87|91
1678806600000|2023-03-14 15:10:00|1112.37|1111.87|1112.32|1111.82|1112.82|1112.32|1111.87|1111.37|277
1678806900000|2023-03-14 15:15:00|1112.27|1111.77|1112.95|1110.45|1112.95|1112.32|1112.07|1110.45|3
1678807200000|2023-03-14 15:20:00|1113.15|1110.65|1113.58|1111.08|1113.58|1111.08|1112.53|1110.03|0
1678807500000|2023-03-14 15:25:00|1113.57|1111.07|1113.57|1111.07|1114|1111.5|1112.94|1110.44|227
1678807800000|2023-03-14 15:30:00|1113.36|1110.86|1113.15|1110.65|1114.2|1111.7|1113.14|1110.64|0
1678808100000|2023-03-14 15:35:00|1113.36|1110.86|1113.79|1111.29|1113.79|1111.29|1112.94|1110.44|0
1678808400000|2023-03-14 15:40:00|1113.78|1111.28|1113.36|1110.86|1114|1111.5|1112.94|1110.44|0
1678808700000|2023-03-14 15:45:00|1113.57|1111.07|1111.88|1109.38|1113.57|1111.07|1111.68|1109.18|0
1678809000000|2023-03-14 15:50:00|1111.89|1109.39|1112.94|1110.44|1113.35|1110.85|1111.88|1109.38|0
1678809300000|2023-03-14 15:55:00|1112.93|1110.43|1112.29|1109.79|1113.14|1110.64|1112.09|1109.59|0
1678809600000|2023-03-14 16:00:00|1112.3|1109.8|1112.9|1110.4|1113.13|1110.63|1112.3|1109.8|0
1678809900000|2023-03-14 16:05:00|1113.1|1110.6|1112.28|1109.78|1113.1|1110.6|1111.64|1109.14|0
1678810200000|2023-03-14 16:10:00|1112.29|1109.79|1113.33|1110.83|1113.34|1110.84|1112.28|1109.78|0
1678810500000|2023-03-14 16:15:00|1113.32|1110.82|1112.9|1110.4|1113.33|1110.83|1112.49|1109.99|0
1678810800000|2023-03-14 16:20:00|1112.69|1110.19|1111.44|1108.94|1112.69|1110.19|1111.03|1108.53|0
1678811100000|2023-03-14 16:25:00|1111.43|1108.93|1110.59|1108.09|1111.43|1108.93|1110.38|1107.88|0
1678811400000|2023-03-14 16:30:00|1110.6|1108.1|1111.66|1109.16|1112.07|1109.57|1110.59|1108.09|0
1678811700000|2023-03-14 16:35:00|1111.86|1109.36|1111.45|1108.95|1112.28|1109.78|1111.44|1108.94|0
1678812000000|2023-03-14 16:40:00|1111.24|1108.74|1109.78|1107.28|1111.24|1108.74|1109.75|1107.25|0
1678812300000|2023-03-14 16:45:00|1109.77|1107.27|1110.42|1107.92|1110.63|1108.13|1109.56|1107.06|0
1678812600000|2023-03-14 16:50:00|1110.62|1108.12|1109.14|1106.64|1110.84|1108.34|1108.92|1106.42|0
1678812900000|2023-03-14 16:55:00|1108.93|1106.43|1109.34|1106.84|1109.56|1107.06|1108.29|1105.79|0
1678813200000|2023-03-14 17:00:00|1109.55|1107.05|1109.12|1106.62|1109.97|1107.47|1109.12|1106.62|0
1678813500000|2023-03-14 17:05:00|1108.91|1106.41|1107.42|1104.92|1109.12|1106.62|1107.42|1104.92|0
1678813800000|2023-03-14 17:10:00|1107.21|1104.71|1106.36|1103.86|1107.53|1105.03|1106.36|1103.86|0
1678814100000|2023-03-14 17:15:00|1106.35|1103.85|1106.12|1103.62|1106.56|1104.06|1104.63|1102.13|0
1678814400000|2023-03-14 17:20:00|1106.11|1103.61|1106.53|1104.03|1106.74|1104.24|1105.25|1102.75|0
1678814700000|2023-03-14 17:25:00|1106.52|1104.02|1107.79|1105.29|1108.23|1105.73|1106.52|1104.02|0
1678815000000|2023-03-14 17:30:00|1108|1105.5|1107.78|1105.28|1108.22|1105.72|1107.35|1104.85|0
1678815300000|2023-03-14 17:35:00|1107.57|1105.07|1109.06|1106.56|1109.06|1106.56|1107.57|1105.07|0
1678815600000|2023-03-14 17:40:00|1109.27|1106.77|1107.13|1104.63|1109.49|1106.99|1107.13|1104.63|0
1678815900000|2023-03-14 17:45:00|1107.12|1104.62|1107.98|1105.48|1108.08|1105.58|1106.91|1104.41|0
1678816200000|2023-03-14 17:50:00|1107.97|1105.47|1107.77|1105.27|1107.99|1105.49|1107.13|1104.63|0
1678816500000|2023-03-14 17:55:00|1107.56|1105.06|1107.34|1104.84|1107.56|1105.06|1106.49|1103.99|0
1678816800000|2023-03-14 18:00:00|1107.35|1104.85|1106.07|1103.57|1107.78|1105.28|1106.06|1103.56|0
1678817100000|2023-03-14 18:05:00|1106.28|1103.78|1105.65|1103.15|1106.28|1103.78|1104.88|1102.38|0
1678817400000|2023-03-14 18:10:00|1105.66|1103.16|1106.28|1103.78|1106.49|1103.99|1105.66|1103.16|0
1678817700000|2023-03-14 18:15:00|1106.27|1103.77|1106.06|1103.56|1106.28|1103.78|1105.21|1102.71|0
1678818000000|2023-03-14 18:20:00|1105.85|1103.35|1106.07|1103.57|1106.49|1103.99|1105.63|1103.13|0
1678818300000|2023-03-14 18:25:00|1106.27|1103.77|1107.77|1105.27|1107.78|1105.28|1106.06|1103.56|0
1678818600000|2023-03-14 18:30:00|1107.56|1105.06|1108.2|1105.7|1108.21|1105.71|1107.34|1104.84|0
1678818900000|2023-03-14 18:35:00|1108.1|1105.6|1107.36|1104.86|1108.2|1105.7|1107.25|1104.75|0
1678819200000|2023-03-14 18:40:00|1107.35|1104.85|1106.93|1104.43|1107.47|1104.97|1106.71|1104.21|0
1678819500000|2023-03-14 18:45:00|1106.82|1104.32|1107.36|1104.86|1107.8|1105.3|1106.72|1104.22|0
1678819800000|2023-03-14 18:50:00|1107.35|1104.85|1107.56|1105.06|1108.01|1105.51|1107.14|1104.64|0
1678820100000|2023-03-14 18:55:00|1107.45|1104.95|1106.91|1104.41|1107.57|1105.07|1106.69|1104.19|0
1678820400000|2023-03-14 19:00:00|1106.8|1104.3|1106.92|1104.42|1107.35|1104.85|1106.7|1104.2|0
1678820700000|2023-03-14 19:05:00|1106.91|1104.41|1105.41|1102.91|1107.13|1104.63|1105.39|1102.89|0
1678821000000|2023-03-14 19:10:00|1105.4|1102.9|1104.54|1102.04|1105.41|1102.91|1104.43|1101.93|0
1678821300000|2023-03-14 19:15:00|1104.33|1101.83|1105.84|1103.34|1105.84|1103.34|1104.31|1101.81|0
1678821600000|2023-03-14 19:20:00|1106.04|1103.54|1105.8|1103.3|1106.05|1103.55|1105.38|1102.88|0
1678821900000|2023-03-14 19:25:00|1105.81|1103.31|1106.25|1103.75|1106.45|1103.95|1105.59|1103.09|0
1678822200000|2023-03-14 19:30:00|1106.45|1103.95|1107.11|1104.61|1107.11|1104.61|1106.02|1103.52|0
1678822500000|2023-03-14 19:35:00|1107.32|1104.82|1107.33|1104.83|1107.78|1105.28|1107.12|1104.62|0
1678822800000|2023-03-14 19:40:00|1107.23|1104.73|1107.78|1105.28|1107.99|1105.49|1107.12|1104.62|0
1678823100000|2023-03-14 19:45:00|1107.99|1105.49|1108.21|1105.71|1108.42|1105.92|1107.56|1105.06|0
1678823400000|2023-03-14 19:50:00|1108.22|1105.72|1108.85|1106.35|1109.08|1106.58|1108.22|1105.72|0
1678823700000|2023-03-14 19:55:00|1108.86|1106.36|1111.2|1108.7|1111.44|1108.94|1108.85|1106.35|0
1678824000000|2023-03-14 20:00:00|1111.21|1108.71|1110.36|1107.86|1111.21|1108.71|1110.36|1107.86|0
1678824300000|2023-03-14 20:05:00|1110.37|1107.87|1110.36|1107.86|1110.58|1108.08|1110.36|1107.86|0
1678824600000|2023-03-14 20:10:00|1110.37|1107.87|1110.14|1107.64|1110.37|1107.87|1110.14|1107.64|0
1678824900000|2023-03-14 20:15:00|1110.15|1107.65|1109.94|1107.44|1110.15|1107.65|1109.94|1107.44|0
1678825200000|2023-03-14 20:20:00|1110.15|1107.65|1109.95|1107.45|1110.16|1107.66|1109.94|1107.44|0
1678825500000|2023-03-14 20:25:00|1109.96|1107.46|1110.17|1107.67|1110.18|1107.68|1109.95|1107.45|0
1678825800000|2023-03-14 20:30:00|1110.18|1107.68|1110.59|1108.09|1110.59|1108.09|1110.17|1107.67|0
1678826100000|2023-03-14 20:35:00|1110.8|1108.3|1110.8|1108.3|1110.8|1108.3|1110.59|1108.09|0
1678826700000|2023-03-14 20:45:00|1110.81|1108.31|1111.23|1108.73|1111.44|1108.94|1110.8|1108.3|0
1678827000000|2023-03-14 20:50:00|1111.22|1108.72|1110.81|1108.31|1111.23|1108.73|1110.81|1108.31|0
1678827300000|2023-03-14 20:55:00|1110.6|1108.1|1110.61|1108.11|1110.82|1108.32|1110.39|1107.89|0
1678827600000|2023-03-14 21:00:00|1110.56|1108.06|1110.59|1108.09|1110.67|1108.17|1110.5|1108|0
1678827900000|2023-03-14 21:05:00|1110.61|1108.11|1110.61|1108.11|1110.63|1108.13|1110.59|1108.09|0
1678828200000|2023-03-14 21:10:00|1110.63|1108.13|1110.63|1108.13|1110.63|1108.13|1110.63|1108.13|0
1678828500000|2023-03-14 21:15:00|1110.59|1108.09|1110.54|1108.04|1110.59|1108.09|1110.5|1108|0
1678828800000|2023-03-14 21:20:00|1110.56|1108.06|1110.59|1108.09|1110.59|1108.09|1110.56|1108.06|0
1678829100000|2023-03-14 21:25:00|1110.58|1108.08|1110.54|1108.04|1110.58|1108.08|1110.52|1108.02|0
1678829400000|2023-03-14 21:30:00|1110.56|1108.06|1110.56|1108.06|1110.61|1108.11|1110.56|1108.06|0
1678829700000|2023-03-14 21:35:00|1110.5|1108|1110.5|1108|1110.54|1108.04|1110.44|1107.94|0
1678830000000|2023-03-14 21:40:00|1110.52|1108.02|1110.27|1107.77|1110.52|1108.02|1110.27|1107.77|0
1678830300000|2023-03-14 21:45:00|1110.25|1107.75|1110.27|1107.77|1110.31|1107.81|1110.25|1107.75|0
1678830600000|2023-03-14 21:50:00|1110.25|1107.75|1110.27|1107.77|1110.31|1107.81|1110.25|1107.75|0
1678830900000|2023-03-14 21:55:00|1110.29|1107.79|1110.27|1107.77|1110.33|1107.83|1110.18|1107.68|0
1678831200000|2023-03-14 22:00:00|1110.26|1107.76|1110.25|1107.75|1110.42|1107.92|1110.01|1107.51|0
1678831500000|2023-03-14 22:05:00|1110.24|1107.74|1110.05|1107.55|1110.35|1107.85|1110.01|1107.51|0
1678831800000|2023-03-14 22:10:00|1110.07|1107.57|1109.58|1107.08|1110.12|1107.62|1109.54|1107.04|0
1678832100000|2023-03-14 22:15:00|1109.54|1107.04|1109.44|1106.94|1109.58|1107.08|1109.35|1106.85|0
1678832400000|2023-03-14 22:20:00|1109.43|1106.93|1109.67|1107.17|1109.67|1107.17|1109.35|1106.85|0
1678832700000|2023-03-14 22:25:00|1109.69|1107.19|1109.44|1106.94|1109.73|1107.23|1109.44|1106.94|0
1678833000000|2023-03-14 22:30:00|1109.48|1106.98|1109.24|1106.74|1109.48|1106.98|1109.16|1106.66|0
1678833300000|2023-03-14 22:35:00|1109.25|1106.75|1109.48|1106.98|1109.48|1106.98|1109.24|1106.74|0
1678833600000|2023-03-14 22:40:00|1109.44|1106.94|1109.44|1106.94|1109.48|1106.98|1109.44|1106.94|0
1678833900000|2023-03-14 22:45:00|1109.43|1106.93|1109.24|1106.74|1109.43|1106.93|1109.16|1106.66|0
1678834200000|2023-03-14 22:50:00|1109.25|1106.75|1109.29|1106.79|1109.29|1106.79|1109.2|1106.7|0
1678834500000|2023-03-14 22:55:00|1109.24|1106.74|1109.24|1106.74|1109.29|1106.79|1109.16|1106.66|0
1678834800000|2023-03-14 23:00:00|1109.25|1106.75|1109.73|1107.23|1110.2|1107.7|1109.24|1106.74|0
1678835100000|2023-03-14 23:05:00|1109.76|1107.26|1109.78|1107.28|1109.82|1107.32|1109.58|1107.08|0
1678835400000|2023-03-14 23:10:00|1109.82|1107.32|1110.16|1107.66|1110.16|1107.66|1109.82|1107.32|0
1678835700000|2023-03-14 23:15:00|1110.2|1107.7|1109.93|1107.43|1110.2|1107.7|1109.82|1107.32|0
1678836000000|2023-03-14 23:20:00|1109.92|1107.42|1109.86|1107.36|1110.16|1107.66|1109.82|1107.32|0
1678836300000|2023-03-14 23:25:00|1109.93|1107.43|1109.97|1107.47|1110.05|1107.55|1109.86|1107.36|0
1678836600000|2023-03-14 23:30:00|1109.96|1107.46|1109.63|1107.13|1110.16|1107.66|1109.58|1107.08|0
1678836900000|2023-03-14 23:35:00|1109.67|1107.17|1109.78|1107.28|1109.86|1107.36|1109.58|1107.08|0
1678837200000|2023-03-14 23:40:00|1109.82|1107.32|1109.86|1107.36|1109.93|1107.43|1109.78|1107.28|0
1678837500000|2023-03-14 23:45:00|1109.82|1107.32|1109.54|1107.04|1109.93|1107.43|1109.48|1106.98|0
1678837800000|2023-03-14 23:50:00|1109.58|1107.08|1109.54|1107.04|1109.63|1107.13|1109.35|1106.85|0
1678838100000|2023-03-14 23:55:00|1109.58|1107.08|1109.93|1107.43|1110.01|1107.51|1109.48|1106.98|0
1678838400000|2023-03-15 00:00:00|1109.95|1107.45|1110.01|1107.51|1110.05|1107.55|1109.67|1107.17|0
1678838700000|2023-03-15 00:05:00|1110.05|1107.55|1109.35|1106.85|1110.16|1107.66|1109.29|1106.79|0
1678839000000|2023-03-15 00:10:00|1109.37|1106.87|1109.85|1107.35|1110.01|1107.51|1109.24|1106.74|0
1678839300000|2023-03-15 00:15:00|1109.89|1107.39|1109.95|1107.45|1110.57|1108.07|1109.74|1107.24|0
1678839600000|2023-03-15 00:20:00|1110.16|1107.66|1109.74|1107.24|1110.26|1107.76|1109.32|1106.82|0
1678839900000|2023-03-15 00:25:00|1109.53|1107.03|1109.42|1106.92|1109.74|1107.24|1109.32|1106.82|0
1678840200000|2023-03-15 00:30:00|1109.53|1107.03|1110.48|1107.98|1110.59|1108.09|1109.53|1107.03|0
1678840500000|2023-03-15 00:35:00|1110.37|1107.87|1110.37|1107.87|1110.38|1107.88|1110.37|1107.87|0
1678841100000|2023-03-15 00:45:00|1110.38|1107.88|1110.58|1108.08|1110.58|1108.08|1110.38|1107.88|0
1678841400000|2023-03-15 00:50:00|1110.37|1107.87|1110.37|1107.87|1110.37|1107.87|1110.16|1107.66|0
1678841700000|2023-03-15 00:55:00|1110.38|1107.88|1109.95|1107.45|1110.58|1108.08|1109.95|1107.45|0
1678842000000|2023-03-15 01:00:00|1109.74|1107.24|1110.58|1108.08|1110.58|1108.08|1109.74|1107.24|0
1678842300000|2023-03-15 01:05:00|1110.68|1108.18|1110.58|1108.08|1110.79|1108.29|1110.58|1108.08|0
1678842600000|2023-03-15 01:10:00|1110.79|1108.29|1110.58|1108.08|1110.79|1108.29|1110.58|1108.08|0
1678842900000|2023-03-15 01:15:00|1110.59|1108.09|1110.59|1108.09|1110.79|1108.29|1110.38|1107.88|0
1678843200000|2023-03-15 01:20:00|1110.58|1108.08|1110.8|1108.3|1110.8|1108.3|1110.58|1108.08|0
1678843500000|2023-03-15 01:25:00|1110.7|1108.2|1110.8|1108.3|1110.81|1108.31|1110.59|1108.09|0
1678843800000|2023-03-15 01:30:00|1110.59|1108.09|1109.96|1107.46|1110.8|1108.3|1109.96|1107.46|0
1678844100000|2023-03-15 01:35:00|1110.17|1107.67|1110.17|1107.67|1110.38|1107.88|1109.96|1107.46|0
1678844400000|2023-03-15 01:40:00|1109.96|1107.46|1110.37|1107.87|1110.38|1107.88|1109.96|1107.46|0
1678844700000|2023-03-15 01:45:00|1110.38|1107.88|1108.58|1106.08|1110.58|1108.08|1108.58|1106.08|0
1678845000000|2023-03-15 01:50:00|1108.38|1105.88|1108.8|1106.3|1109.01|1106.51|1108.38|1105.88|0
1678845300000|2023-03-15 01:55:00|1109.01|1106.51|1109.01|1106.51|1109.11|1106.61|1109.01|1106.51|0
1678845600000|2023-03-15 02:00:00|1108.01|1105.51|1108.01|1105.51|1108.22|1105.72|1108.01|1105.51|0
1678845900000|2023-03-15 02:05:00|1108.11|1105.61|1108.45|1105.95|1108.87|1106.37|1108.01|1105.51|0
1678846200000|2023-03-15 02:10:00|1108.44|1105.94|1108.45|1105.95|1108.45|1105.95|1108.02|1105.52|0
1678846500000|2023-03-15 02:15:00|1108.24|1105.74|1108.65|1106.15|1108.66|1106.16|1108.02|1105.52|0
1678846800000|2023-03-15 02:20:00|1108.45|1105.95|1108.23|1105.73|1108.45|1105.95|1108.02|1105.52|0
1678847100000|2023-03-15 02:25:00|1108.24|1105.74|1108.45|1105.95|1108.45|1105.95|1108.24|1105.74|0
1678847400000|2023-03-15 02:30:00|1108.24|1105.74|1108.46|1105.96|1108.46|1105.96|1108.03|1105.53|0
1678847700000|2023-03-15 02:35:00|1108.35|1105.85|1108.24|1105.74|1108.46|1105.96|1108.14|1105.64|0
1678848000000|2023-03-15 02:40:00|1108.03|1105.53|1108.24|1105.74|1108.24|1105.74|1108.03|1105.53|0
1678848300000|2023-03-15 02:45:00|1108.25|1105.75|1108.24|1105.74|1108.46|1105.96|1108.24|1105.74|0
1678848600000|2023-03-15 02:50:00|1108.35|1105.85|1108.89|1106.39|1109.3|1106.8|1108.35|1105.85|0
1678848900000|2023-03-15 02:55:00|1109.1|1106.6|1108.68|1106.18|1109.1|1106.6|1108.68|1106.18|0
1678849200000|2023-03-15 03:00:00|1108.89|1106.39|1108.67|1106.17|1108.89|1106.39|1108.57|1106.07|0
1678849500000|2023-03-15 03:05:00|1108.46|1105.96|1108.88|1106.38|1108.88|1106.38|1108.46|1105.96|0
1678849800000|2023-03-15 03:10:00|1108.67|1106.17|1108.89|1106.39|1108.89|1106.39|1108.67|1106.17|0
1678850100000|2023-03-15 03:15:00|1108.88|1106.38|1108.67|1106.17|1108.89|1106.39|1108.67|1106.17|0
1678850400000|2023-03-15 03:20:00|1108.88|1106.38|1108.46|1105.96|1108.88|1106.38|1108.46|1105.96|0
1678850700000|2023-03-15 03:25:00|1108.45|1105.95|1108.46|1105.96|1108.46|1105.96|1108.25|1105.75|0
1678851000000|2023-03-15 03:30:00|1108.45|1105.95|1108.46|1105.96|1108.67|1106.17|1108.24|1105.74|0
1678851300000|2023-03-15 03:35:00|1108.67|1106.17|1108.56|1106.06|1108.67|1106.17|1108.45|1105.95|0
1678851600000|2023-03-15 03:40:00|1108.46|1105.96|1108.67|1106.17|1108.67|1106.17|1108.46|1105.96|0
1678851900000|2023-03-15 03:45:00|1108.56|1106.06|1109.24|1106.74|1109.24|1106.74|1108.24|1105.74|0
1678852200000|2023-03-15 03:50:00|1109.04|1106.54|1109.03|1106.53|1109.24|1106.74|1109.03|1106.53|0
1678852500000|2023-03-15 03:55:00|1109.14|1106.64|1109.45|1106.95|1109.45|1106.95|1109.14|1106.64|0
1678852800000|2023-03-15 04:00:00|1109.24|1106.74|1109.24|1106.74|1109.45|1106.95|1109.24|1106.74|0
1678853100000|2023-03-15 04:05:00|1109.03|1106.53|1109.03|1106.53|1109.03|1106.53|1109.03|1106.53|0
1678853700000|2023-03-15 04:15:00|1109.24|1106.74|1109.24|1106.74|1109.24|1106.74|1109.24|1106.74|0
1678854000000|2023-03-15 04:20:00|1109.03|1106.53|1109.03|1106.53|1109.03|1106.53|1109.03|1106.53|0
1678854600000|2023-03-15 04:30:00|1109.14|1106.64|1109.24|1106.74|1109.25|1106.75|1109.03|1106.53|0
1678854900000|2023-03-15 04:35:00|1109.03|1106.53|1109.03|1106.53|1109.03|1106.53|1108.82|1106.32|0
1678855200000|2023-03-15 04:40:00|1108.92|1106.42|1109.03|1106.53|1109.03|1106.53|1108.82|1106.32|0
1678855500000|2023-03-15 04:45:00|1109.02|1106.52|1108.81|1106.31|1109.02|1106.52|1108.6|1106.1|0
1678855800000|2023-03-15 04:50:00|1108.82|1106.32|1108.82|1106.32|1109.02|1106.52|1108.81|1106.31|0
1678856100000|2023-03-15 04:55:00|1109.02|1106.52|1109.24|1106.74|1109.24|1106.74|1109.02|1106.52|0
1678856400000|2023-03-15 05:00:00|1109.03|1106.53|1108.61|1106.11|1109.03|1106.53|1108.61|1106.11|0
1678856700000|2023-03-15 05:05:00|1108.82|1106.32|1108.62|1106.12|1108.82|1106.32|1108.6|1106.1|0
1678857000000|2023-03-15 05:10:00|1108.61|1106.11|1108.82|1106.32|1108.83|1106.33|1108.61|1106.11|0
1678857300000|2023-03-15 05:15:00|1108.61|1106.11|1108.61|1106.11|1108.61|1106.11|1108.6|1106.1|0
1678857600000|2023-03-15 05:20:00|1108.81|1106.31|1108.4|1105.9|1108.81|1106.31|1108.19|1105.69|0
1678857900000|2023-03-15 05:25:00|1108.39|1105.89|1107.97|1105.47|1108.39|1105.89|1107.97|1105.47|0
1678858200000|2023-03-15 05:30:00|1107.87|1105.37|1107.55|1105.05|1107.97|1105.47|1107.55|1105.05|0
1678858500000|2023-03-15 05:35:00|1107.76|1105.26|1107.55|1105.05|1107.76|1105.26|1107.55|1105.05|0
1678858800000|2023-03-15 05:40:00|1107.65|1105.15|1106.76|1104.26|1107.76|1105.26|1106.76|1104.26|0
1678859100000|2023-03-15 05:45:00|1106.75|1104.25|1106.97|1104.47|1106.97|1104.47|1106.55|1104.05|0
1678859400000|2023-03-15 05:50:00|1106.77|1104.27|1107.18|1104.68|1107.18|1104.68|1106.76|1104.26|0
1678859700000|2023-03-15 05:55:00|1107.39|1104.89|1107.18|1104.68|1107.39|1104.89|1106.97|1104.47|0
1678860000000|2023-03-15 06:00:00|1107.28|1104.78|1108.43|1105.93|1108.43|1105.93|1107.28|1104.78|0
1678860300000|2023-03-15 06:05:00|1108.64|1106.14|1108.87|1106.37|1109.5|1107|1108.23|1105.73|0
1678860600000|2023-03-15 06:10:00|1108.97|1106.47|1109.28|1106.78|1109.49|1106.99|1108.86|1106.36|0
1678860900000|2023-03-15 06:15:00|1109.07|1106.57|1109.28|1106.78|1109.28|1106.78|1108.86|1106.36|0
1678861200000|2023-03-15 06:20:00|1109.07|1106.57|1108.86|1106.36|1109.07|1106.57|1108.44|1105.94|0
1678861500000|2023-03-15 06:25:00|1108.87|1106.37|1108.87|1106.37|1109.08|1106.58|1108.87|1106.37|0
1678861800000|2023-03-15 06:30:00|1108.66|1106.16|1108.65|1106.15|1108.87|1106.37|1108.65|1106.15|0
1678862100000|2023-03-15 06:35:00|1108.45|1105.95|1108.24|1105.74|1108.45|1105.95|1108.24|1105.74|0
1678862400000|2023-03-15 06:40:00|1108.45|1105.95|1108.25|1105.75|1108.46|1105.96|1108.24|1105.74|0
1678862700000|2023-03-15 06:45:00|1108.04|1105.54|1108.25|1105.75|1108.25|1105.75|1108.04|1105.54|0
1678863000000|2023-03-15 06:50:00|1108.24|1105.74|1109.08|1106.58|1109.08|1106.58|1108.24|1105.74|0
1678863300000|2023-03-15 06:55:00|1109.29|1106.79|1109.28|1106.78|1109.71|1107.21|1109.07|1106.57|0
1678863600000|2023-03-15 07:00:00|1109.08|1106.58|1109.08|1106.58|1109.5|1107|1108.45|1105.95|0
1678863900000|2023-03-15 07:05:00|1108.97|1106.47|1108.46|1105.96|1109.29|1106.79|1108.46|1105.96|0
1678864200000|2023-03-15 07:10:00|1108.67|1106.17|1108.66|1106.16|1108.88|1106.38|1108.24|1105.74|0
1678864500000|2023-03-15 07:15:00|1108.46|1105.96|1108.25|1105.75|1109.08|1106.58|1108.04|1105.54|0
1678864800000|2023-03-15 07:20:00|1108.24|1105.74|1108.04|1105.54|1108.25|1105.75|1107.62|1105.12|0
1678865100000|2023-03-15 07:25:00|1108.05|1105.55|1107.5|1105|1108.25|1105.75|1107.5|1105|0
1678865400000|2023-03-15 07:30:00|1107.29|1104.79|1107.71|1105.21|1107.92|1105.42|1107.29|1104.79|0
1678865700000|2023-03-15 07:35:00|1107.5|1105|1106.88|1104.38|1107.72|1105.22|1106.67|1104.17|0
1678866000000|2023-03-15 07:40:00|1106.67|1104.17|1108.08|1105.58|1108.5|1106|1106.67|1104.17|0
1678866300000|2023-03-15 07:45:00|1107.87|1105.37|1107.24|1104.74|1107.88|1105.38|1107.24|1104.74|0
1678866600000|2023-03-15 07:50:00|1107.04|1104.54|1106.62|1104.12|1107.45|1104.95|1106.2|1103.7|0
1678866900000|2023-03-15 07:55:00|1106.83|1104.33|1107.87|1105.37|1108.29|1105.79|1106.41|1103.91|0
1678867200000|2023-03-15 08:00:00|1107.46|1104.96|1108.62|1108.12|1108.72|1108.22|1104.96|1102.46|0
1678867500000|2023-03-15 08:05:00|1108.67|1108.17|1108.62|1108.12|1109.27|1108.77|1106.47|1105.97|32
1678867800000|2023-03-15 08:10:00|1108.72|1108.22|1110.47|1109.97|1110.82|1110.32|1108.02|1107.52|1
1678868100000|2023-03-15 08:15:00|1110.87|1110.37|1110.77|1110.27|1110.92|1110.42|1109.62|1109.12|64
1678868400000|2023-03-15 08:20:00|1110.72|1110.22|1108.52|1108.02|1110.72|1110.22|1108.47|1107.97|0
1678868700000|2023-03-15 08:25:00|1108.47|1107.97|1107.82|1107.32|1108.47|1107.97|1107.72|1107.22|0
1678869000000|2023-03-15 08:30:00|1107.87|1107.37|1105.72|1105.22|1107.87|1107.37|1104.77|1104.27|0
1678869300000|2023-03-15 08:35:00|1105.77|1105.27|1108.12|1107.62|1108.42|1107.92|1105.77|1105.27|0
1678869600000|2023-03-15 08:40:00|1108.17|1107.67|1107.52|1107.02|1108.17|1107.67|1107.12|1106.62|0
1678869900000|2023-03-15 08:45:00|1107.47|1106.97|1106.97|1106.47|1107.82|1107.32|1106.97|1106.47|0
1678870200000|2023-03-15 08:50:00|1107.11|1106.61|1105.81|1105.31|1107.11|1106.61|1105.01|1104.51|0
1678870500000|2023-03-15 08:55:00|1106.01|1105.51|1105.61|1105.11|1106.01|1105.51|1105.36|1104.86|0
1678870800000|2023-03-15 09:00:00|1105.56|1105.06|1105.21|1104.71|1105.61|1105.11|1104.71|1104.21|0
1678871100000|2023-03-15 09:05:00|1105.11|1104.61|1103.01|1102.51|1105.11|1104.61|1103.01|1102.51|0
1678871400000|2023-03-15 09:10:00|1102.96|1102.46|1102.71|1102.21|1102.96|1102.46|1102.21|1101.71|0
1678871700000|2023-03-15 09:15:00|1102.66|1102.16|1101.46|1100.96|1102.66|1102.16|1100.96|1100.46|0
1678872000000|2023-03-15 09:20:00|1101.41|1100.91|1098.96|1098.46|1101.41|1100.91|1098.96|1098.46|0
1678872300000|2023-03-15 09:25:00|1098.91|1098.41|1097.86|1097.36|1098.91|1098.41|1097.66|1097.16|1
1678872600000|2023-03-15 09:30:00|1097.76|1097.26|1098.81|1098.31|1099.06|1098.56|1097.46|1096.96|0
1678872900000|2023-03-15 09:35:00|1098.76|1098.26|1095.31|1094.81|1098.76|1098.26|1095.31|1094.81|0
1678873200000|2023-03-15 09:40:00|1095.26|1094.76|1094.71|1094.21|1095.66|1095.16|1094.36|1093.86|0
1678873500000|2023-03-15 09:45:00|1094.66|1094.16|1095.81|1095.31|1095.91|1095.41|1094.31|1093.81|0
1678873800000|2023-03-15 09:50:00|1095.86|1095.36|1094.71|1094.21|1096.56|1096.06|1094.66|1094.16|1
1678874100000|2023-03-15 09:55:00|1094.66|1094.16|1092.61|1092.11|1094.66|1094.16|1092.46|1091.96|0
1678874700000|2023-03-15 10:05:00|1092.86|1092.36|1090.86|1090.36|1092.86|1092.36|1090.61|1090.11|1
1678875000000|2023-03-15 10:10:00|1090.81|1090.31|1089.31|1088.81|1090.81|1090.31|1088.61|1088.11|2
1678875300000|2023-03-15 10:15:00|1089.36|1088.86|1088.51|1088.01|1089.91|1089.41|1088.11|1087.61|0
1678875600000|2023-03-15 10:20:00|1088.56|1088.06|1087.91|1087.41|1090.21|1089.71|1087.91|1087.41|0
1678875900000|2023-03-15 10:25:00|1087.86|1087.36|1083.36|1082.86|1087.86|1087.36|1083.36|1082.86|0
1678876200000|2023-03-15 10:30:00|1083.41|1082.91|1087.06|1086.56|1087.36|1086.86|1083.41|1082.91|1
1678876500000|2023-03-15 10:35:00|1087.01|1086.51|1083.21|1082.71|1087.41|1086.91|1083.21|1082.71|0
1678876800000|2023-03-15 10:40:00|1083.16|1082.66|1082.06|1081.56|1083.61|1083.11|1081.96|1081.46|0
1678877100000|2023-03-15 10:45:00|1082.01|1081.51|1080.01|1079.51|1082.66|1082.16|1079.96|1079.46|4
1678877400000|2023-03-15 10:50:00|1080.06|1079.56|1079.81|1079.31|1081.71|1081.21|1078.56|1078.06|0
1678877700000|2023-03-15 10:55:00|1079.91|1079.41|1080.66|1080.16|1080.66|1080.16|1079.01|1078.51|1
1678878000000|2023-03-15 11:00:00|1080.31|1079.81|1082.06|1081.56|1082.56|1082.06|1080.26|1079.76|0
1678878300000|2023-03-15 11:05:00|1082.01|1081.51|1081.51|1081.01|1082.56|1082.06|1080.46|1079.96|0
1678878600000|2023-03-15 11:10:00|1081.46|1080.96|1081.76|1081.26|1082.76|1082.26|1080.86|1080.36|0
1678878900000|2023-03-15 11:15:00|1081.71|1081.21|1081.81|1081.31|1082.31|1081.81|1081.01|1080.51|0
1678879200000|2023-03-15 11:20:00|1081.76|1081.26|1080.41|1079.91|1081.76|1081.26|1080.36|1079.86|0
1678879500000|2023-03-15 11:25:00|1080.46|1079.96|1081.86|1081.36|1082.56|1082.06|1080.46|1079.96|0
1678879800000|2023-03-15 11:30:00|1081.76|1081.26|1080.16|1079.66|1081.86|1081.36|1080.16|1079.66|0
1678880100000|2023-03-15 11:35:00|1080.11|1079.61|1080.61|1080.11|1081.01|1080.51|1078.61|1078.11|0
1678880400000|2023-03-15 11:40:00|1080.56|1080.06|1080.76|1080.26|1081.16|1080.66|1080.06|1079.56|0
1678880700000|2023-03-15 11:45:00|1080.81|1080.31|1079.41|1078.91|1080.91|1080.41|1079.41|1078.91|0
1678881000000|2023-03-15 11:50:00|1079.31|1078.81|1078.21|1077.71|1079.31|1078.81|1077.56|1077.06|0
1678881300000|2023-03-15 11:55:00|1078.26|1077.76|1079.06|1078.56|1079.11|1078.61|1078.01|1077.51|0
1678881600000|2023-03-15 12:00:00|1079.01|1078.51|1077.01|1076.51|1079.06|1078.56|1077.01|1076.51|0
1678881900000|2023-03-15 12:05:00|1077.06|1076.56|1078.66|1078.16|1078.76|1078.26|1077.06|1076.56|1
1678882200000|2023-03-15 12:10:00|1078.71|1078.21|1079.81|1079.31|1080.16|1079.66|1078.66|1078.16|0
1678882500000|2023-03-15 12:15:00|1079.86|1079.36|1080.06|1079.56|1081.16|1080.66|1079.86|1079.36|16
1678882800000|2023-03-15 12:20:00|1080.01|1079.51|1079.81|1079.31|1080.81|1080.31|1079.76|1079.26|3
1678883100000|2023-03-15 12:25:00|1079.71|1079.21|1078.36|1077.86|1079.81|1079.31|1078.36|1077.86|0
1678883400000|2023-03-15 12:30:00|1078.31|1077.81|1078.26|1077.76|1079.86|1079.36|1078.01|1077.51|0
1678883700000|2023-03-15 12:35:00|1078.31|1077.81|1075.36|1074.86|1078.36|1077.86|1075.36|1074.86|0
1678884000000|2023-03-15 12:40:00|1075.44|1074.94|1073.99|1073.49|1075.44|1074.94|1073.89|1073.39|0
1678884300000|2023-03-15 12:45:00|1074.09|1073.59|1073.09|1072.59|1074.74|1074.24|1072.99|1072.49|135
1678884600000|2023-03-15 12:50:00|1073.04|1072.54|1072.69|1072.19|1073.59|1073.09|1072.49|1071.99|1
1678884900000|2023-03-15 12:55:00|1072.09|1071.59|1071.19|1070.69|1072.09|1071.59|1071.14|1070.64|0
1678885200000|2023-03-15 13:00:00|1070.94|1070.44|1071.14|1070.64|1071.24|1070.74|1069.99|1069.49|0
1678885500000|2023-03-15 13:05:00|1071.19|1070.69|1067.89|1067.39|1071.24|1070.74|1067.54|1067.04|0
1678885800000|2023-03-15 13:10:00|1068.39|1067.89|1070.59|1070.09|1071.49|1070.99|1067.89|1067.39|0
1678886100000|2023-03-15 13:15:00|1070.09|1069.59|1068.89|1068.39|1070.74|1070.24|1068.69|1068.19|20
1678886400000|2023-03-15 13:20:00|1069.19|1068.69|1068.04|1067.54|1069.34|1068.84|1067.29|1066.79|1
1678886700000|2023-03-15 13:25:00|1067.99|1067.49|1067.24|1066.74|1068.39|1067.89|1066.64|1066.14|0
1678887000000|2023-03-15 13:30:00|1067.19|1066.69|1068.04|1067.54|1068.39|1067.89|1065.54|1065.04|3
1678887300000|2023-03-15 13:35:00|1067.89|1067.39|1071.79|1071.29|1071.79|1071.29|1067.49|1066.99|13
1678887600000|2023-03-15 13:40:00|1071.74|1071.24|1073.24|1072.74|1073.99|1073.49|1071.24|1070.74|3
1678887900000|2023-03-15 13:45:00|1073.29|1072.79|1073.49|1072.99|1074.99|1074.49|1072.59|1072.09|57
1678888200000|2023-03-15 13:50:00|1073.44|1072.94|1070.94|1070.44|1073.44|1072.94|1070.34|1069.84|31
1678888500000|2023-03-15 13:55:00|1070.79|1070.29|1067.79|1067.29|1070.89|1070.39|1067.59|1067.09|0
1678888800000|2023-03-15 14:00:00|1067.74|1067.24|1070.04|1069.54|1070.09|1069.59|1067.29|1066.79|10
1678889100000|2023-03-15 14:05:00|1070.09|1069.59|1075.14|1074.64|1075.19|1074.69|1069.94|1069.44|5
1678889400000|2023-03-15 14:10:00|1075.09|1074.59|1075.44|1074.94|1076.89|1076.39|1075.04|1074.54|0
1678889700000|2023-03-15 14:15:00|1075.49|1074.99|1074.99|1074.49|1076.04|1075.54|1073.34|1072.84|0
1678890000000|2023-03-15 14:20:00|1075.09|1074.59|1074.29|1073.79|1075.69|1075.19|1074.09|1073.59|11
1678890300000|2023-03-15 14:25:00|1074.24|1073.74|1074.94|1074.44|1075.09|1074.59|1073.79|1073.29|2
1678890600000|2023-03-15 14:30:00|1074.74|1074.24|1072.79|1072.29|1075.34|1074.84|1072.79|1072.29|1
1678890900000|2023-03-15 14:35:00|1072.64|1072.14|1071.69|1071.19|1073.44|1072.94|1071.34|1070.84|0
1678891200000|2023-03-15 14:40:00|1071.79|1071.29|1070.94|1070.44|1072.14|1071.64|1070.64|1070.14|0
1678891500000|2023-03-15 14:45:00|1070.89|1070.39|1070.14|1069.64|1072.44|1071.94|1070.04|1069.54|0
1678891800000|2023-03-15 14:50:00|1070.19|1069.69|1068.49|1067.99|1070.64|1070.14|1068.29|1067.79|0
1678892100000|2023-03-15 14:55:00|1068.54|1068.04|1069.99|1069.49|1070.24|1069.74|1067.29|1066.79|0
1678892400000|2023-03-15 15:00:00|1070.09|1069.59|1071.69|1071.19|1072.09|1071.59|1069.44|1068.94|0
1678892700000|2023-03-15 15:05:00|1071.59|1071.09|1070.64|1070.14|1072.89|1072.39|1070.64|1070.14|5
1678893000000|2023-03-15 15:10:00|1070.59|1070.09|1072.19|1071.69|1072.19|1071.69|1070.54|1070.04|306
1678893300000|2023-03-15 15:15:00|1072.24|1071.74|1074.45|1071.95|1074.45|1072.24|1071.84|1071.34|81
1678893600000|2023-03-15 15:20:00|1074.56|1072.06|1072.05|1069.55|1074.56|1072.06|1071.01|1068.51|0
1678893900000|2023-03-15 15:25:00|1072.04|1069.54|1072.45|1069.95|1073.5|1071|1072.03|1069.53|180
1678894200000|2023-03-15 15:30:00|1072.46|1069.96|1072.45|1069.95|1073.92|1071.42|1071.83|1069.33|0
1678894500000|2023-03-15 15:35:00|1072.24|1069.74|1070.79|1068.29|1072.45|1069.95|1070.58|1068.08|0
1678894800000|2023-03-15 15:40:00|1070.58|1068.08|1072.26|1069.76|1073.31|1070.81|1070.58|1068.08|0
1678895100000|2023-03-15 15:45:00|1072.27|1069.77|1073.92|1071.42|1073.92|1071.42|1072.26|1069.76|0
1678895400000|2023-03-15 15:50:00|1074.13|1071.63|1071.72|1069.22|1074.13|1071.63|1071.4|1068.9|0
1678895700000|2023-03-15 15:55:00|1071.82|1069.32|1071.19|1068.69|1072.64|1070.14|1071.18|1068.68|0
1678896000000|2023-03-15 16:00:00|1070.99|1068.49|1070.77|1068.27|1072.45|1069.95|1070.77|1068.27|0
1678896300000|2023-03-15 16:05:00|1070.57|1068.07|1069.3|1066.8|1070.57|1068.07|1068.68|1066.18|0
1678896600000|2023-03-15 16:10:00|1069.09|1066.59|1069.71|1067.21|1070.11|1067.61|1068.88|1066.38|0
1678896900000|2023-03-15 16:15:00|1069.5|1067|1067.66|1065.16|1069.74|1067.24|1067.66|1065.16|0
1678897200000|2023-03-15 16:20:00|1067.56|1065.06|1066.42|1063.92|1068.09|1065.59|1066.42|1063.92|0
1678897500000|2023-03-15 16:25:00|1066.21|1063.71|1065.42|1062.92|1066.83|1064.33|1064.36|1061.86|0
1678897800000|2023-03-15 16:30:00|1065.62|1063.12|1067.27|1064.77|1068.1|1065.6|1065.42|1062.92|0
1678898100000|2023-03-15 16:35:00|1067.07|1064.57|1066.43|1063.93|1068.1|1065.6|1066.01|1063.51|0
1678898400000|2023-03-15 16:40:00|1066.23|1063.73|1066.23|1063.73|1066.64|1064.14|1065.39|1062.89|0
1678898700000|2023-03-15 16:45:00|1066.22|1063.72|1067.07|1064.57|1067.07|1064.57|1066.02|1063.52|0
1678899000000|2023-03-15 16:50:00|1066.87|1064.37|1066.41|1063.91|1067.07|1064.57|1065.8|1063.3|0
1678899300000|2023-03-15 16:55:00|1066.31|1063.81|1066.19|1063.69|1066.62|1064.12|1065.35|1062.85|0
1678899600000|2023-03-15 17:00:00|1065.99|1063.49|1066.8|1064.3|1067.02|1064.52|1065.97|1063.47|0
1678899900000|2023-03-15 17:05:00|1066.81|1064.31|1068.7|1066.2|1068.91|1066.41|1066.81|1064.31|0
1678900200000|2023-03-15 17:10:00|1068.9|1066.4|1069.78|1067.28|1069.78|1067.28|1068.29|1065.79|0
1678900500000|2023-03-15 17:15:00|1069.77|1067.27|1069.38|1066.88|1070.41|1067.91|1068.64|1066.14|0
1678900800000|2023-03-15 17:20:00|1069.17|1066.67|1069.58|1067.08|1069.8|1067.3|1068.34|1065.84|0
1678901100000|2023-03-15 17:25:00|1069.59|1067.09|1070.02|1067.52|1070.43|1067.93|1069.37|1066.87|0
1678901400000|2023-03-15 17:30:00|1070.12|1067.62|1069.6|1067.1|1070.12|1067.62|1067.92|1065.42|0
1678901700000|2023-03-15 17:35:00|1069.61|1067.11|1069.37|1066.87|1070.44|1067.94|1068.95|1066.45|0
1678902000000|2023-03-15 17:40:00|1069.58|1067.08|1068.53|1066.03|1069.58|1067.08|1067.9|1065.4|0
1678902300000|2023-03-15 17:45:00|1068.52|1066.02|1069.14|1066.64|1069.15|1066.65|1068.09|1065.59|0
1678902600000|2023-03-15 17:50:00|1068.93|1066.43|1070.84|1068.34|1070.84|1068.34|1068.93|1066.43|0
1678902900000|2023-03-15 17:55:00|1070.74|1068.24|1071.05|1068.55|1071.69|1069.19|1070.41|1067.91|0
1678903200000|2023-03-15 18:00:00|1071.25|1068.75|1070.41|1067.91|1071.26|1068.76|1070.18|1067.68|0
1678903500000|2023-03-15 18:05:00|1070.4|1067.9|1070.2|1067.7|1070.62|1068.12|1069.58|1067.08|0
1678903800000|2023-03-15 18:10:00|1070.19|1067.69|1069.98|1067.48|1070.41|1067.91|1069.57|1067.07|0
1678904100000|2023-03-15 18:15:00|1069.78|1067.28|1070.64|1068.14|1070.85|1068.35|1069.14|1066.64|0
1678904400000|2023-03-15 18:20:00|1070.63|1068.13|1072.55|1070.05|1072.98|1070.48|1070.42|1067.92|0
1678904700000|2023-03-15 18:25:00|1072.76|1070.26|1075.46|1072.96|1078.59|1076.09|1072.55|1070.05|0
1678905000000|2023-03-15 18:30:00|1075.87|1073.37|1076.7|1074.2|1077.75|1075.25|1075.02|1072.52|0
1678905300000|2023-03-15 18:35:00|1076.71|1074.21|1076.8|1074.3|1077.75|1075.25|1075.45|1072.95|0
1678905600000|2023-03-15 18:40:00|1076.69|1074.19|1077.31|1074.81|1077.94|1075.44|1076.47|1073.97|0
1678905900000|2023-03-15 18:45:00|1077.1|1074.6|1076.65|1074.15|1077.31|1074.81|1076.47|1073.97|0
1678906200000|2023-03-15 18:50:00|1076.66|1074.16|1077.93|1075.43|1078.03|1075.53|1076.01|1073.51|0
1678906500000|2023-03-15 18:55:00|1077.72|1075.22|1077.72|1075.22|1078.15|1075.65|1076.88|1074.38|0
1678906800000|2023-03-15 19:00:00|1077.73|1075.23|1076.48|1073.98|1078.59|1076.09|1076.47|1073.97|0
1678907100000|2023-03-15 19:05:00|1076.27|1073.77|1074.39|1071.89|1077.45|1074.95|1074.39|1071.89|0
1678907400000|2023-03-15 19:10:00|1073.98|1071.48|1075.23|1072.73|1076.08|1073.58|1073.55|1071.05|0
1678907700000|2023-03-15 19:15:00|1075.24|1072.74|1075.03|1072.53|1076.08|1073.58|1074.62|1072.12|0
1678908000000|2023-03-15 19:20:00|1075.02|1072.52|1075.87|1073.37|1076.51|1074.01|1074.18|1071.68|0
1678908300000|2023-03-15 19:25:00|1076.08|1073.58|1076.5|1074|1077.14|1074.64|1075.23|1072.73|0
1678908600000|2023-03-15 19:30:00|1076.29|1073.79|1076.89|1074.39|1077.32|1074.82|1076.07|1073.57|0
1678908900000|2023-03-15 19:35:00|1077.1|1074.6|1076.04|1073.54|1077.3|1074.8|1075.61|1073.11|0
1678909200000|2023-03-15 19:40:00|1076.14|1073.64|1075.42|1072.92|1076.25|1073.75|1074.54|1072.04|0
1678909500000|2023-03-15 19:45:00|1075.41|1072.91|1074.79|1072.29|1075.43|1072.93|1074.16|1071.66|0
1678909800000|2023-03-15 19:50:00|1074.78|1072.28|1074.35|1071.85|1074.8|1072.3|1073.73|1071.23|0
1678910100000|2023-03-15 19:55:00|1074.36|1071.86|1077.37|1074.87|1077.37|1074.87|1074.36|1071.86|0
1678910400000|2023-03-15 20:00:00|1077.36|1074.86|1077.26|1074.76|1077.59|1075.09|1076.94|1074.44|0
1678910700000|2023-03-15 20:05:00|1077.36|1074.86|1077.47|1074.97|1077.69|1075.19|1077.26|1074.76|0
1678911000000|2023-03-15 20:10:00|1077.26|1074.76|1076.63|1074.13|1077.26|1074.76|1076.63|1074.13|0
1678911300000|2023-03-15 20:15:00|1076.62|1074.12|1076.64|1074.14|1077.06|1074.56|1076.62|1074.12|0
1678911600000|2023-03-15 20:20:00|1076.65|1074.15|1076.45|1073.95|1076.86|1074.36|1076.44|1073.94|0
1678911900000|2023-03-15 20:25:00|1076.44|1073.94|1076.34|1073.84|1076.86|1074.36|1076.23|1073.73|0
1678912200000|2023-03-15 20:30:00|1076.44|1073.94|1076.44|1073.94|1076.44|1073.94|1076.23|1073.73|0
1678912500000|2023-03-15 20:35:00|1076.43|1073.93|1077.06|1074.56|1077.06|1074.56|1076.43|1073.93|0
1678912800000|2023-03-15 20:40:00|1077.17|1074.67|1077.07|1074.57|1077.17|1074.67|1077.06|1074.56|0
1678913100000|2023-03-15 20:45:00|1077.27|1074.77|1077.47|1074.97|1077.69|1075.19|1077.06|1074.56|0
1678913400000|2023-03-15 20:50:00|1077.48|1074.98|1077.48|1074.98|1077.48|1074.98|1077.27|1074.77|0
1678913700000|2023-03-15 20:55:00|1077.58|1075.08|1077.06|1074.56|1077.58|1075.08|1076.24|1073.74|0
1678914000000|2023-03-15 21:00:00|1076.89|1074.39|1076.81|1074.31|1076.89|1074.39|1076.81|1074.31|0
1678914300000|2023-03-15 21:05:00|1076.89|1074.39|1076.94|1074.44|1077|1074.5|1076.89|1074.39|0
1678914600000|2023-03-15 21:10:00|1076.96|1074.46|1077.08|1074.58|1077.11|1074.61|1076.96|1074.46|0
1678914900000|2023-03-15 21:15:00|1077.06|1074.56|1077.06|1074.56|1077.06|1074.56|1076.89|1074.39|0
1678915200000|2023-03-15 21:20:00|1077.04|1074.54|1076.98|1074.48|1077.11|1074.61|1076.96|1074.46|0
1678915500000|2023-03-15 21:25:00|1076.96|1074.46|1076.98|1074.48|1076.98|1074.48|1076.96|1074.46|0
1678915800000|2023-03-15 21:30:00|1076.94|1074.44|1076.92|1074.42|1076.96|1074.46|1076.87|1074.37|0
1678916100000|2023-03-15 21:35:00|1076.94|1074.44|1076.73|1074.23|1076.94|1074.44|1076.73|1074.23|0
1678916400000|2023-03-15 21:40:00|1076.72|1074.22|1076.54|1074.04|1076.77|1074.27|1076.45|1073.95|0
1678916700000|2023-03-15 21:45:00|1076.56|1074.06|1076.47|1073.97|1076.56|1074.06|1076.35|1073.85|0
1678917000000|2023-03-15 21:50:00|1076.49|1073.99|1076.58|1074.08|1076.58|1074.08|1076.47|1073.97|0
1678917300000|2023-03-15 21:55:00|1076.6|1074.1|1076.68|1074.18|1076.68|1074.18|1076.54|1074.04|0
1678917600000|2023-03-15 22:00:00|1076.69|1074.19|1076.83|1074.33|1077.21|1074.71|1076.28|1073.78|0
1678917900000|2023-03-15 22:05:00|1076.79|1074.29|1076.56|1074.06|1076.92|1074.42|1076.32|1073.82|0
1678918200000|2023-03-15 22:10:00|1076.55|1074.05|1076.83|1074.33|1076.85|1074.35|1076.37|1073.87|0
1678918500000|2023-03-15 22:15:00|1076.87|1074.37|1079.08|1076.58|1079.15|1076.65|1076.83|1074.33|0
1678918800000|2023-03-15 22:20:00|1079.09|1076.59|1079.3|1076.8|1079.59|1077.09|1079.02|1076.52|0
1678919100000|2023-03-15 22:25:00|1079.34|1076.84|1079.38|1076.88|1079.53|1077.03|1079.34|1076.84|0
1678919400000|2023-03-15 22:30:00|1079.34|1076.84|1079.57|1077.07|1079.61|1077.11|1079.3|1076.8|0
1678919700000|2023-03-15 22:35:00|1079.61|1077.11|1079.8|1077.3|1079.87|1077.37|1079.44|1076.94|0
1678920000000|2023-03-15 22:40:00|1079.76|1077.26|1079.65|1077.15|1079.87|1077.37|1079.53|1077.03|0
1678920300000|2023-03-15 22:45:00|1079.61|1077.11|1079.68|1077.18|1079.87|1077.37|1079.61|1077.11|0
1678920600000|2023-03-15 22:50:00|1079.67|1077.17|1079.38|1076.88|1079.68|1077.18|1079.38|1076.88|0
1678920900000|2023-03-15 22:55:00|1079.44|1076.94|1079.61|1077.11|1079.68|1077.18|1079.3|1076.8|0
1678921200000|2023-03-15 23:00:00|1079.68|1077.18|1081.95|1079.45|1082.03|1079.53|1079.68|1077.18|0
1678921500000|2023-03-15 23:05:00|1081.91|1079.41|1081.92|1079.42|1082.03|1079.53|1081.72|1079.22|0
1678921800000|2023-03-15 23:10:00|1081.94|1079.44|1082.03|1079.53|1082.07|1079.57|1081.88|1079.38|0
1678922100000|2023-03-15 23:15:00|1081.98|1079.48|1081.81|1079.31|1082.03|1079.53|1081.77|1079.27|0
1678922400000|2023-03-15 23:20:00|1081.83|1079.33|1081.81|1079.31|1082.04|1079.54|1081.73|1079.23|0
1678922700000|2023-03-15 23:25:00|1081.77|1079.27|1081.85|1079.35|1082|1079.5|1081.73|1079.23|0
1678923000000|2023-03-15 23:30:00|1081.83|1079.33|1082.19|1079.69|1082.27|1079.77|1081.81|1079.31|0
1678923300000|2023-03-15 23:35:00|1082.15|1079.65|1081.89|1079.39|1082.23|1079.73|1081.81|1079.31|0
1678923600000|2023-03-15 23:40:00|1081.92|1079.42|1081.54|1079.04|1081.96|1079.46|1081.54|1079.04|0
1678923900000|2023-03-15 23:45:00|1081.53|1079.03|1080.92|1078.42|1081.53|1079.03|1080.46|1077.96|0
1678924200000|2023-03-15 23:50:00|1080.84|1078.34|1079.86|1077.36|1080.84|1078.34|1079.86|1077.36|0
1678924500000|2023-03-15 23:55:00|1079.92|1077.42|1080.2|1077.7|1080.28|1077.78|1079.86|1077.36|0
1678924800000|2023-03-16 00:00:00|1080.16|1077.66|1080.85|1078.35|1080.94|1078.44|1080.16|1077.66|0
1678925100000|2023-03-16 00:05:00|1080.9|1078.4|1081.09|1078.59|1081.13|1078.63|1080.85|1078.35|0
1678925400000|2023-03-16 00:10:00|1081.13|1078.63|1081.48|1078.98|1081.52|1079.02|1080.9|1078.4|0
1678925700000|2023-03-16 00:15:00|1081.52|1079.02|1080.59|1078.09|1081.73|1079.23|1080.59|1078.09|0
1678926000000|2023-03-16 00:20:00|1080.49|1077.99|1081.11|1078.61|1081.52|1079.02|1080.49|1077.99|0
1678926300000|2023-03-16 00:25:00|1080.91|1078.41|1081.95|1079.45|1082.36|1079.86|1080.91|1078.41|0
1678926600000|2023-03-16 00:30:00|1082.06|1079.56|1082.05|1079.55|1082.77|1080.27|1081.74|1079.24|0
1678926900000|2023-03-16 00:35:00|1082.25|1079.75|1082.15|1079.65|1082.46|1079.96|1081.74|1079.24|0
1678927200000|2023-03-16 00:40:00|1082.26|1079.76|1081.94|1079.44|1082.36|1079.86|1081.32|1078.82|0
1678927500000|2023-03-16 00:45:00|1082.04|1079.54|1083.79|1081.29|1083.79|1081.29|1082.04|1079.54|0
1678927800000|2023-03-16 00:50:00|1084|1081.5|1087.01|1084.51|1087.73|1085.23|1083.99|1081.49|0
1678928100000|2023-03-16 00:55:00|1087.11|1084.61|1087.74|1085.24|1088.15|1085.65|1086.9|1084.4|0
1678928400000|2023-03-16 01:00:00|1087.73|1085.23|1087.63|1085.13|1088.36|1085.86|1086.91|1084.41|0
1678928700000|2023-03-16 01:05:00|1087.53|1085.03|1088.57|1086.07|1088.98|1086.48|1087.53|1085.03|0
1678929000000|2023-03-16 01:10:00|1088.56|1086.06|1086.89|1084.39|1088.57|1086.07|1086.89|1084.39|0
1678929300000|2023-03-16 01:15:00|1086.69|1084.19|1086.07|1083.57|1087.31|1084.81|1085.45|1082.95|0
1678929600000|2023-03-16 01:20:00|1085.86|1083.36|1086.27|1083.77|1086.49|1083.99|1085.04|1082.54|0
1678929900000|2023-03-16 01:25:00|1086.37|1083.87|1087.3|1084.8|1087.3|1084.8|1086.06|1083.56|0
1678930200000|2023-03-16 01:30:00|1087.1|1084.6|1087.98|1085.48|1087.98|1085.48|1087.09|1084.59|0
1678930500000|2023-03-16 01:35:00|1087.99|1085.49|1088.82|1086.32|1089.03|1086.53|1087.78|1085.28|0
1678930800000|2023-03-16 01:40:00|1088.83|1086.33|1086.98|1084.48|1089.03|1086.53|1086.98|1084.48|0
1678931100000|2023-03-16 01:45:00|1087.09|1084.59|1087.19|1084.69|1087.41|1084.91|1086.78|1084.28|0
1678931400000|2023-03-16 01:50:00|1087.2|1084.7|1087.08|1084.58|1087.4|1084.9|1086.56|1084.06|0
1678931700000|2023-03-16 01:55:00|1086.98|1084.48|1085.98|1083.48|1087.18|1084.68|1085.56|1083.06|0
1678932000000|2023-03-16 02:00:00|1086.19|1083.69|1085.56|1083.06|1086.61|1084.11|1085.56|1083.06|0
1678932300000|2023-03-16 02:05:00|1085.77|1083.27|1085.65|1083.15|1086.07|1083.57|1085.23|1082.73|0
1678932600000|2023-03-16 02:10:00|1085.86|1083.36|1085.43|1082.93|1086.07|1083.57|1085.02|1082.52|0
1678932900000|2023-03-16 02:15:00|1085.44|1082.94|1086.28|1083.78|1086.48|1083.98|1085.44|1082.94|0
1678933200000|2023-03-16 02:20:00|1086.38|1083.88|1085.86|1083.36|1086.48|1083.98|1085.65|1083.15|0
1678933500000|2023-03-16 02:25:00|1086.06|1083.56|1086.38|1083.88|1086.68|1084.18|1085.85|1083.35|0
1678933800000|2023-03-16 02:30:00|1086.48|1083.98|1086.79|1084.29|1087|1084.5|1086.27|1083.77|0
1678934100000|2023-03-16 02:35:00|1086.89|1084.39|1087.1|1084.6|1087.11|1084.61|1086.69|1084.19|0
1678934400000|2023-03-16 02:40:00|1087.31|1084.81|1087.1|1084.6|1087.41|1084.91|1087.1|1084.6|0
1678934700000|2023-03-16 02:45:00|1087.09|1084.59|1086.89|1084.39|1087.09|1084.59|1086.68|1084.18|0
1678935000000|2023-03-16 02:50:00|1086.99|1084.49|1086.89|1084.39|1087.09|1084.59|1086.57|1084.07|0
1678935300000|2023-03-16 02:55:00|1086.88|1084.38|1084.67|1082.17|1087.09|1084.59|1084.67|1082.17|0
1678935600000|2023-03-16 03:00:00|1084.88|1082.38|1084.78|1082.28|1085.08|1082.58|1084.47|1081.97|0
1678935900000|2023-03-16 03:05:00|1084.88|1082.38|1084.26|1081.76|1084.88|1082.38|1084.26|1081.76|0
1678936200000|2023-03-16 03:10:00|1084.47|1081.97|1084.05|1081.55|1084.47|1081.97|1083.95|1081.45|0
1678936500000|2023-03-16 03:15:00|1084.06|1081.56|1083.85|1081.35|1084.47|1081.97|1083.65|1081.15|0
1678936800000|2023-03-16 03:20:00|1083.65|1081.15|1083.65|1081.15|1083.65|1081.15|1083.24|1080.74|0
1678937100000|2023-03-16 03:25:00|1083.45|1080.95|1082.94|1080.44|1083.86|1081.36|1082.83|1080.33|0
1678937400000|2023-03-16 03:30:00|1082.84|1080.34|1082.83|1080.33|1083.55|1081.05|1082.83|1080.33|0
1678937700000|2023-03-16 03:35:00|1083.04|1080.54|1082.71|1080.21|1083.04|1080.54|1082.19|1079.69|0
1678938000000|2023-03-16 03:40:00|1082.61|1080.11|1082.19|1079.69|1083.02|1080.52|1081.99|1079.49|0
1678938300000|2023-03-16 03:45:00|1082.2|1079.7|1082.81|1080.31|1082.81|1080.31|1082.19|1079.69|0
1678938600000|2023-03-16 03:50:00|1083.02|1080.52|1082.61|1080.11|1083.33|1080.83|1082.61|1080.11|0
1678938900000|2023-03-16 03:55:00|1082.82|1080.32|1082.62|1080.12|1082.82|1080.32|1082.4|1079.9|0
1678939200000|2023-03-16 04:00:00|1082.72|1080.22|1083.04|1080.54|1083.45|1080.95|1082.62|1080.12|0
1678939500000|2023-03-16 04:05:00|1082.83|1080.33|1083.04|1080.54|1083.25|1080.75|1082.73|1080.23|0
1678939800000|2023-03-16 04:10:00|1083.25|1080.75|1083.04|1080.54|1083.66|1081.16|1083.04|1080.54|0
1678940100000|2023-03-16 04:15:00|1082.83|1080.33|1083.04|1080.54|1083.04|1080.54|1082.62|1080.12|0
1678940400000|2023-03-16 04:20:00|1083.03|1080.53|1083.65|1081.15|1083.85|1081.35|1082.83|1080.33|0
1678940700000|2023-03-16 04:25:00|1083.75|1081.25|1084.06|1081.56|1084.06|1081.56|1083.75|1081.25|0
1678941000000|2023-03-16 04:30:00|1084.17|1081.67|1084.26|1081.76|1084.47|1081.97|1084.17|1081.67|0
1678941300000|2023-03-16 04:35:00|1084.47|1081.97|1084.67|1082.17|1084.88|1082.38|1084.47|1081.97|0
1678941600000|2023-03-16 04:40:00|1084.68|1082.18|1084.88|1082.38|1085.09|1082.59|1084.68|1082.18|0
1678941900000|2023-03-16 04:45:00|1085.09|1082.59|1085.09|1082.59|1085.29|1082.79|1084.98|1082.48|0
1678942200000|2023-03-16 04:50:00|1085.29|1082.79|1085.71|1083.21|1085.71|1083.21|1085.09|1082.59|0
1678942500000|2023-03-16 04:55:00|1085.61|1083.11|1085.41|1082.91|1085.71|1083.21|1085.3|1082.8|0
1678942800000|2023-03-16 05:00:00|1085.31|1082.81|1085.4|1082.9|1085.51|1083.01|1085.1|1082.6|0
1678943100000|2023-03-16 05:05:00|1085.5|1083|1085.09|1082.59|1085.91|1083.41|1085.09|1082.59|0
1678943400000|2023-03-16 05:10:00|1085.1|1082.6|1083.86|1081.36|1085.3|1082.8|1083.86|1081.36|0
1678943700000|2023-03-16 05:15:00|1084.06|1081.56|1083.45|1080.95|1084.58|1082.08|1083.45|1080.95|0
1678944000000|2023-03-16 05:20:00|1083.66|1081.16|1083.24|1080.74|1083.66|1081.16|1083.24|1080.74|0
1678944300000|2023-03-16 05:25:00|1083.35|1080.85|1083.55|1081.05|1083.87|1081.37|1083.35|1080.85|0
1678944600000|2023-03-16 05:30:00|1083.45|1080.95|1083.45|1080.95|1083.66|1081.16|1083.24|1080.74|0
1678944900000|2023-03-16 05:35:00|1083.44|1080.94|1084.69|1082.19|1084.79|1082.29|1083.44|1080.94|0
1678945200000|2023-03-16 05:40:00|1084.89|1082.39|1083.96|1081.46|1084.89|1082.39|1083.96|1081.46|0
1678945500000|2023-03-16 05:45:00|1083.86|1081.36|1083.86|1081.36|1084.07|1081.57|1083.65|1081.15|0
1678945800000|2023-03-16 05:50:00|1083.65|1081.15|1083.65|1081.15|1083.86|1081.36|1083.24|1080.74|0
1678946100000|2023-03-16 05:55:00|1083.45|1080.95|1083.04|1080.54|1083.45|1080.95|1083.03|1080.53|0
1678946400000|2023-03-16 06:00:00|1083.24|1080.74|1082.83|1080.33|1083.45|1080.95|1082.21|1079.71|0
1678946700000|2023-03-16 06:05:00|1082.93|1080.43|1082.42|1079.92|1083.04|1080.54|1082.42|1079.92|0
1678947000000|2023-03-16 06:10:00|1082.32|1079.82|1082.32|1079.82|1083.05|1080.55|1082.01|1079.51|0
1678947300000|2023-03-16 06:15:00|1082.22|1079.72|1081.38|1078.88|1082.43|1079.93|1080.77|1078.27|0
1678947600000|2023-03-16 06:20:00|1081.49|1078.99|1082.41|1079.91|1082.62|1080.12|1081.49|1078.99|0
1678947900000|2023-03-16 06:25:00|1082.31|1079.81|1082|1079.5|1082.41|1079.91|1081.59|1079.09|0
1678948200000|2023-03-16 06:30:00|1082.11|1079.61|1079.18|1076.68|1082.11|1079.61|1079.18|1076.68|0
1678948500000|2023-03-16 06:35:00|1079.19|1076.69|1080.41|1077.91|1080.83|1078.33|1079.18|1076.68|0
1678948800000|2023-03-16 06:40:00|1080.52|1078.02|1079.68|1077.18|1080.62|1078.12|1079.58|1077.08|0
1678949100000|2023-03-16 06:45:00|1079.78|1077.28|1079.15|1076.65|1079.88|1077.38|1078.94|1076.44|0
1678949400000|2023-03-16 06:50:00|1079.04|1076.54|1078.82|1076.32|1079.56|1077.06|1078.72|1076.22|0
1678949700000|2023-03-16 06:55:00|1078.92|1076.42|1078.67|1076.17|1079.07|1076.57|1078.56|1076.06|0
1678950000000|2023-03-16 07:00:00|1078.57|1076.07|1078.04|1075.54|1078.87|1076.37|1076.6|1074.1|0
1678950300000|2023-03-16 07:05:00|1078.14|1075.64|1079.28|1076.78|1079.28|1076.78|1078.04|1075.54|0
1678950600000|2023-03-16 07:10:00|1079.29|1076.79|1077.21|1074.71|1079.5|1077|1077.21|1074.71|0
1678950900000|2023-03-16 07:15:00|1077.31|1074.81|1077.44|1074.94|1077.83|1075.33|1076.6|1074.1|0
1678951200000|2023-03-16 07:20:00|1077.54|1075.04|1075.27|1072.77|1077.64|1075.14|1074.65|1072.15|0
1678951500000|2023-03-16 07:25:00|1075.06|1072.56|1075.27|1072.77|1075.27|1072.77|1074.23|1071.73|0
1678951800000|2023-03-16 07:30:00|1075.17|1072.67|1077.54|1075.04|1077.95|1075.45|1075.17|1072.67|0
1678952100000|2023-03-16 07:35:00|1077.53|1075.03|1076.32|1073.82|1077.53|1075.03|1075.48|1072.98|0
1678952400000|2023-03-16 07:40:00|1076.52|1074.02|1078.18|1075.68|1078.19|1075.69|1076.32|1073.82|0
1678952700000|2023-03-16 07:45:00|1078.19|1075.69|1077.8|1075.3|1078.8|1076.3|1076.77|1074.27|0
1678953000000|2023-03-16 07:50:00|1077.7|1075.2|1078.43|1075.93|1078.84|1076.34|1077.39|1074.89|0
1678953300000|2023-03-16 07:55:00|1078.53|1076.03|1079.41|1076.91|1080.03|1077.53|1078.17|1075.67|0
1678953600000|2023-03-16 08:00:00|1079.61|1077.11|1086.49|1085.99|1087.09|1086.59|1078.29|1075.79|0
1678953900000|2023-03-16 08:05:00|1086.39|1085.89|1084.29|1083.79|1086.79|1086.29|1082.84|1082.34|10
1678954200000|2023-03-16 08:10:00|1083.69|1083.19|1082.39|1081.89|1086.09|1085.59|1081.74|1081.24|2
1678954500000|2023-03-16 08:15:00|1082.59|1082.09|1080.09|1079.59|1082.59|1082.09|1078.29|1077.79|1
1678954800000|2023-03-16 08:20:00|1079.44|1078.94|1079.49|1078.99|1080.14|1079.64|1078.04|1077.54|0
1678955100000|2023-03-16 08:25:00|1079.14|1078.64|1082.79|1082.29|1084.14|1083.64|1079.14|1078.64|20
1678955400000|2023-03-16 08:30:00|1082.99|1082.49|1083.99|1083.49|1086.09|1085.59|1082.99|1082.49|0
1678955700000|2023-03-16 08:35:00|1084.04|1083.54|1084.89|1084.39|1085.79|1085.29|1083.29|1082.79|0
1678956000000|2023-03-16 08:40:00|1084.84|1084.34|1085.49|1084.99|1086.04|1085.54|1084.39|1083.89|0
1678956300000|2023-03-16 08:45:00|1085.59|1085.09|1083.49|1082.99|1085.79|1085.29|1083.49|1082.99|16
1678956600000|2023-03-16 08:50:00|1083.81|1083.31|1082.51|1082.01|1083.81|1083.31|1082.06|1081.56|10
1678956900000|2023-03-16 08:55:00|1082.86|1082.36|1082.06|1081.56|1083.01|1082.51|1081.91|1081.41|1
1678957200000|2023-03-16 09:00:00|1081.86|1081.36|1080.31|1079.81|1081.86|1081.36|1080.31|1079.81|0
1678957500000|2023-03-16 09:05:00|1080.26|1079.76|1077.56|1077.06|1080.26|1079.76|1076.81|1076.31|0
1678957800000|2023-03-16 09:10:00|1077.51|1077.01|1075.61|1075.11|1078.11|1077.61|1075.26|1074.76|11
1678958100000|2023-03-16 09:15:00|1075.56|1075.06|1072.81|1072.31|1075.56|1075.06|1072.81|1072.31|0
1678958400000|2023-03-16 09:20:00|1072.86|1072.36|1072.51|1072.01|1072.96|1072.46|1072.01|1071.51|0
1678958700000|2023-03-16 09:25:00|1072.46|1071.96|1072.96|1072.46|1074.31|1073.81|1072.31|1071.81|1
1678959000000|2023-03-16 09:30:00|1073.01|1072.51|1074.96|1074.46|1075.16|1074.66|1072.96|1072.46|0
1678959300000|2023-03-16 09:35:00|1075.01|1074.51|1073.71|1073.21|1075.61|1075.11|1073.66|1073.16|0
1678959600000|2023-03-16 09:40:00|1073.61|1073.11|1074.66|1074.16|1074.81|1074.31|1073.26|1072.76|0
1678959900000|2023-03-16 09:45:00|1074.61|1074.11|1075.31|1074.81|1075.61|1075.11|1073.61|1073.11|6
1678960200000|2023-03-16 09:50:00|1075.56|1075.06|1074.06|1073.56|1076.11|1075.61|1072.71|1072.21|7
1678960500000|2023-03-16 09:55:00|1074.36|1073.86|1075.36|1074.86|1075.86|1075.36|1074.21|1073.71|0
1678960800000|2023-03-16 10:00:00|1075.31|1074.81|1075.21|1074.71|1075.61|1075.11|1074.71|1074.21|0
1678961100000|2023-03-16 10:05:00|1075.16|1074.66|1074.86|1074.36|1075.51|1075.01|1074.71|1074.21|2
1678961400000|2023-03-16 10:10:00|1074.91|1074.41|1075.81|1075.31|1076.51|1076.01|1074.91|1074.41|0
1678961700000|2023-03-16 10:15:00|1075.86|1075.36|1075.56|1075.06|1076.21|1075.71|1074.01|1073.51|0
1678962000000|2023-03-16 10:20:00|1075.51|1075.01|1074.91|1074.41|1075.76|1075.26|1074.76|1074.26|0
1678962300000|2023-03-16 10:25:00|1074.86|1074.36|1077.01|1076.51|1077.61|1077.11|1074.86|1074.36|0
1678962600000|2023-03-16 10:30:00|1077.11|1076.61|1075.76|1075.26|1077.11|1076.61|1075.76|1075.26|0
1678962900000|2023-03-16 10:35:00|1075.51|1075.01|1076.16|1075.66|1076.41|1075.91|1074.91|1074.41|0
1678963200000|2023-03-16 10:40:00|1076.11|1075.61|1075.66|1075.16|1076.11|1075.61|1075.31|1074.81|0
1678963500000|2023-03-16 10:45:00|1075.61|1075.11|1074.51|1074.01|1075.81|1075.31|1074.46|1073.96|0
1678963800000|2023-03-16 10:50:00|1074.56|1074.06|1073.61|1073.11|1075.06|1074.56|1072.86|1072.36|0
1678964100000|2023-03-16 10:55:00|1074.01|1073.51|1074.81|1074.31|1075.11|1074.61|1073.71|1073.21|0
1678964400000|2023-03-16 11:00:00|1074.86|1074.36|1074.21|1073.71|1075.01|1074.51|1074.01|1073.51|0
1678964700000|2023-03-16 11:05:00|1074.16|1073.66|1072.11|1071.61|1074.16|1073.66|1071.71|1071.21|0
1678965000000|2023-03-16 11:10:00|1072.06|1071.56|1070.01|1069.51|1072.06|1071.56|1069.86|1069.36|142
1678965300000|2023-03-16 11:15:00|1070.66|1070.16|1070.36|1069.86|1070.91|1070.41|1069.81|1069.31|127
1678965600000|2023-03-16 11:20:00|1070.31|1069.81|1069.91|1069.41|1070.31|1069.81|1068.96|1068.46|2
1678965900000|2023-03-16 11:25:00|1070.21|1069.71|1070.16|1069.66|1070.51|1070.01|1069.86|1069.36|0
1678966200000|2023-03-16 11:30:00|1070.21|1069.71|1070.71|1070.21|1071.41|1070.91|1069.96|1069.46|0
1678966500000|2023-03-16 11:35:00|1070.61|1070.11|1071.61|1071.11|1071.91|1071.41|1070.41|1069.91|0
1678966800000|2023-03-16 11:40:00|1071.56|1071.06|1072.56|1072.06|1073.11|1072.61|1071.51|1071.01|0
1678967100000|2023-03-16 11:45:00|1072.61|1072.11|1073.66|1073.16|1074.06|1073.56|1072.56|1072.06|0
1678967400000|2023-03-16 11:50:00|1073.71|1073.21|1072.21|1071.71|1074.06|1073.56|1072.06|1071.56|0
1678967700000|2023-03-16 11:55:00|1072.16|1071.66|1069.66|1069.16|1072.16|1071.66|1069.66|1069.16|0
1678968000000|2023-03-16 12:00:00|1069.71|1069.21|1069.61|1069.11|1070.26|1069.76|1069.56|1069.06|0
1678968300000|2023-03-16 12:05:00|1069.66|1069.16|1068.81|1068.31|1070.01|1069.51|1068.16|1067.66|0
1678968600000|2023-03-16 12:10:00|1068.86|1068.36|1069.31|1068.81|1069.91|1069.41|1068.81|1068.31|0
1678968900000|2023-03-16 12:15:00|1069.11|1068.61|1069.11|1068.61|1069.31|1068.81|1068.61|1068.11|0
1678969200000|2023-03-16 12:20:00|1069.46|1068.96|1068.66|1068.16|1069.46|1068.96|1067.71|1067.21|0
1678969500000|2023-03-16 12:25:00|1068.71|1068.21|1069.06|1068.56|1069.56|1069.06|1065.96|1065.46|14
1678969800000|2023-03-16 12:30:00|1069.16|1068.66|1070.86|1070.36|1070.96|1070.46|1068.91|1068.41|366
1678970100000|2023-03-16 12:35:00|1070.81|1070.31|1070.41|1069.91|1071.11|1070.61|1069.56|1069.06|0
1678970400000|2023-03-16 12:40:00|1070.46|1069.96|1069.21|1068.71|1070.51|1070.01|1068.56|1068.06|0
1678970700000|2023-03-16 12:45:00|1069.16|1068.66|1069.71|1069.21|1070.16|1069.66|1067.51|1067.01|0
1678971000000|2023-03-16 12:50:00|1069.66|1069.16|1067.71|1067.21|1069.66|1069.16|1067.71|1067.21|0
1678971300000|2023-03-16 12:55:00|1067.66|1067.16|1067.01|1066.51|1068.06|1067.56|1066.51|1066.01|111
1678971600000|2023-03-16 13:00:00|1066.91|1066.41|1064.91|1064.41|1067.01|1066.51|1064.81|1064.31|14
1678971900000|2023-03-16 13:05:00|1064.96|1064.46|1065.21|1064.71|1065.76|1065.26|1064.71|1064.21|6
1678972200000|2023-03-16 13:10:00|1065.26|1064.76|1065.66|1065.16|1066.06|1065.56|1065.26|1064.76|4
1678972500000|2023-03-16 13:15:00|1065.71|1065.21|1061.86|1061.36|1065.71|1065.21|1061.76|1061.26|1
1678972800000|2023-03-16 13:20:00|1061.91|1061.41|1061.36|1060.86|1062.01|1061.51|1059.26|1058.76|0
1678973100000|2023-03-16 13:25:00|1061.41|1060.91|1060.86|1060.36|1061.76|1061.26|1060.36|1059.86|0
1678973400000|2023-03-16 13:30:00|1061.06|1060.56|1061.76|1061.26|1062.16|1061.66|1060.01|1059.51|0
1678973700000|2023-03-16 13:35:00|1061.86|1061.36|1059.66|1059.16|1062.36|1061.86|1059.51|1059.01|0
1678974000000|2023-03-16 13:40:00|1059.71|1059.21|1062.06|1061.56|1062.91|1062.41|1059.66|1059.16|1
1678974300000|2023-03-16 13:45:00|1062.16|1061.66|1062.41|1061.91|1063.26|1062.76|1061.16|1060.66|11
1678974600000|2023-03-16 13:50:00|1062.36|1061.86|1065.26|1064.76|1065.61|1065.11|1062.26|1061.76|11
1678974900000|2023-03-16 13:55:00|1065.16|1064.66|1067.76|1067.26|1067.76|1067.26|1065.06|1064.56|5
1678975200000|2023-03-16 14:00:00|1067.86|1067.36|1064.86|1064.36|1068.01|1067.51|1064.86|1064.36|31
1678975500000|2023-03-16 14:05:00|1064.81|1064.31|1061.86|1061.36|1064.81|1064.31|1061.86|1061.36|10
1678975800000|2023-03-16 14:10:00|1061.91|1061.41|1061.86|1061.36|1062.26|1061.76|1061.56|1061.06|0
1678976100000|2023-03-16 14:15:00|1061.71|1061.21|1058.91|1058.41|1061.96|1061.46|1058.51|1058.01|13
1678976400000|2023-03-16 14:20:00|1058.86|1058.36|1058.26|1057.76|1059.56|1059.06|1057.41|1056.91|5
1678976700000|2023-03-16 14:25:00|1058.36|1057.86|1059.76|1059.26|1060.66|1060.16|1058.36|1057.86|1300
1678977000000|2023-03-16 14:30:00|1059.86|1059.36|1060.86|1060.36|1061.51|1061.01|1059.46|1058.96|0
1678977300000|2023-03-16 14:35:00|1060.91|1060.41|1062.66|1062.16|1063.06|1062.56|1060.21|1059.71|0
1678977600000|2023-03-16 14:40:00|1062.56|1062.06|1061.66|1061.16|1062.56|1062.06|1061.11|1060.61|0
1678977900000|2023-03-16 14:45:00|1061.76|1061.26|1065.36|1064.86|1066.76|1066.26|1061.76|1061.26|0
1678978200000|2023-03-16 14:50:00|1065.41|1064.91|1069.16|1068.66|1069.26|1068.76|1065.26|1064.76|0
1678978500000|2023-03-16 14:55:00|1069.11|1068.61|1070.51|1070.01|1071.36|1070.86|1069.06|1068.56|0
1678978800000|2023-03-16 15:00:00|1070.41|1069.91|1069.16|1068.66|1071.66|1071.16|1069.16|1068.66|0
1678979100000|2023-03-16 15:05:00|1069.26|1068.76|1070.36|1069.86|1071.56|1071.06|1068.86|1068.36|0
1678979400000|2023-03-16 15:10:00|1070.26|1069.76|1069.26|1068.76|1071.16|1070.66|1068.36|1067.86|0
1678979700000|2023-03-16 15:15:00|1069.21|1068.71|1070.62|1068.12|1070.62|1069.66|1068.41|1067.91|12
1678980000000|2023-03-16 15:20:00|1070.41|1067.91|1072.7|1070.2|1072.91|1070.41|1070.41|1067.91|0
1678980300000|2023-03-16 15:25:00|1072.69|1070.19|1072.94|1070.44|1074.19|1071.69|1072.69|1070.19|108
1678980600000|2023-03-16 15:30:00|1072.95|1070.45|1071.68|1069.18|1073.37|1070.87|1071.68|1069.18|0
1678980900000|2023-03-16 15:35:00|1071.69|1069.19|1073.55|1071.05|1073.97|1071.47|1071.27|1068.77|0
1678981200000|2023-03-16 15:40:00|1073.56|1071.06|1075.03|1072.53|1075.66|1073.16|1073.55|1071.05|0
1678981500000|2023-03-16 15:45:00|1075.24|1072.74|1075.85|1073.35|1076.06|1073.56|1073.77|1071.27|0
1678981800000|2023-03-16 15:50:00|1075.86|1073.36|1076.9|1074.4|1076.91|1074.41|1075.64|1073.14|0
1678982100000|2023-03-16 15:55:00|1076.91|1074.41|1076.49|1073.99|1078.17|1075.67|1076.28|1073.78|0
1678982400000|2023-03-16 16:00:00|1076.7|1074.2|1075.24|1072.74|1076.92|1074.42|1074.4|1071.9|0
1678982700000|2023-03-16 16:05:00|1075.03|1072.53|1074.79|1072.29|1076.16|1073.66|1074.17|1071.67|0
1678983000000|2023-03-16 16:10:00|1075|1072.5|1074.38|1071.88|1075.01|1072.51|1073.11|1070.61|0
1678983300000|2023-03-16 16:15:00|1074.37|1071.87|1075.23|1072.73|1075.44|1072.94|1074.17|1071.67|0
1678983600000|2023-03-16 16:20:00|1075.44|1072.94|1076.26|1073.76|1076.27|1073.77|1075.23|1072.73|0
1678983900000|2023-03-16 16:25:00|1076.06|1073.56|1075.87|1073.37|1076.29|1073.79|1075.44|1072.94|0
1678984200000|2023-03-16 16:30:00|1076.07|1073.57|1074.83|1072.33|1076.29|1073.79|1074.62|1072.12|0
1678984500000|2023-03-16 16:35:00|1074.62|1072.12|1075.45|1072.95|1075.65|1073.15|1073.77|1071.27|0
1678984800000|2023-03-16 16:40:00|1075.65|1073.15|1075.46|1072.96|1075.67|1073.17|1075.03|1072.53|0
1678985100000|2023-03-16 16:45:00|1075.25|1072.75|1075.7|1073.2|1075.9|1073.4|1074.84|1072.34|0
1678985400000|2023-03-16 16:50:00|1075.91|1073.41|1076.65|1074.15|1077.42|1074.92|1075.91|1073.41|0
1678985700000|2023-03-16 16:55:00|1076.76|1074.26|1078.43|1075.93|1078.64|1076.14|1076.55|1074.05|0
1678986000000|2023-03-16 17:00:00|1078.64|1076.14|1080.22|1077.72|1080.32|1077.82|1078.43|1075.93|0
1678986300000|2023-03-16 17:05:00|1080.32|1077.82|1080.09|1077.59|1080.54|1078.04|1079.89|1077.39|0
1678986600000|2023-03-16 17:10:00|1080.3|1077.8|1079.68|1077.18|1080.3|1077.8|1079.47|1076.97|0
1678986900000|2023-03-16 17:15:00|1079.78|1077.28|1078.2|1075.7|1079.78|1077.28|1077.77|1075.27|0
1678987200000|2023-03-16 17:20:00|1078.41|1075.91|1079.05|1076.55|1079.26|1076.76|1077.98|1075.48|0
1678987500000|2023-03-16 17:25:00|1079.26|1076.76|1079.04|1076.54|1079.67|1077.17|1078.84|1076.34|0
1678987800000|2023-03-16 17:30:00|1079.03|1076.53|1078|1075.5|1079.04|1076.54|1077.57|1075.07|0
1678988100000|2023-03-16 17:35:00|1077.99|1075.49|1078|1075.5|1078|1075.5|1077.36|1074.86|0
1678988400000|2023-03-16 17:40:00|1078.21|1075.71|1078.01|1075.51|1078.64|1076.14|1077.79|1075.29|0
1678988700000|2023-03-16 17:45:00|1078.22|1075.72|1077.38|1074.88|1078.22|1075.72|1077.38|1074.88|0
1678989000000|2023-03-16 17:50:00|1077.39|1074.89|1078.01|1075.51|1078.01|1075.51|1076.32|1073.82|0
1678989300000|2023-03-16 17:55:00|1077.8|1075.3|1077.83|1075.33|1078.35|1075.85|1077.59|1075.09|0
1678989600000|2023-03-16 18:00:00|1077.72|1075.22|1077.85|1075.35|1078.06|1075.56|1077.52|1075.02|0
1678989900000|2023-03-16 18:05:00|1077.84|1075.34|1077.84|1075.34|1077.85|1075.35|1076.95|1074.45|0
1678990200000|2023-03-16 18:10:00|1077.85|1075.35|1077.52|1075.02|1078.17|1075.67|1077.52|1075.02|0
1678990500000|2023-03-16 18:15:00|1077.53|1075.03|1077.94|1075.44|1078.36|1075.86|1077.3|1074.8|0
1678990800000|2023-03-16 18:20:00|1078.04|1075.54|1077.74|1075.24|1078.16|1075.66|1077.52|1075.02|0
1678991100000|2023-03-16 18:25:00|1077.53|1075.03|1078.58|1076.08|1078.59|1076.09|1077.42|1074.92|0
1678991400000|2023-03-16 18:30:00|1078.38|1075.88|1077.3|1074.8|1078.58|1076.08|1076.87|1074.37|0
1678991700000|2023-03-16 18:35:00|1077.51|1075.01|1078.36|1075.86|1078.57|1076.07|1077.3|1074.8|0
1678992000000|2023-03-16 18:40:00|1078.37|1075.87|1079|1076.5|1079.11|1076.61|1078.36|1075.86|0
1678992300000|2023-03-16 18:45:00|1078.99|1076.49|1078.78|1076.28|1079.1|1076.6|1078.77|1076.27|0
1678992600000|2023-03-16 18:50:00|1078.58|1076.08|1078.78|1076.28|1078.99|1076.49|1078.36|1075.86|0
1678992900000|2023-03-16 18:55:00|1078.79|1076.29|1079.84|1077.34|1080.26|1077.76|1078.78|1076.28|0
1678993200000|2023-03-16 19:00:00|1079.85|1077.35|1079.64|1077.14|1080.06|1077.56|1079.43|1076.93|0
1678993500000|2023-03-16 19:05:00|1079.65|1077.15|1079.65|1077.15|1080.08|1077.58|1079.64|1077.14|0
1678993800000|2023-03-16 19:10:00|1079.66|1077.16|1079.23|1076.73|1079.87|1077.37|1079.23|1076.73|0
1678994100000|2023-03-16 19:15:00|1079.44|1076.94|1079.34|1076.84|1079.45|1076.95|1079.01|1076.51|0
1678994400000|2023-03-16 19:20:00|1079.44|1076.94|1080.4|1077.9|1080.51|1078.01|1079.23|1076.73|0
1678994700000|2023-03-16 19:25:00|1080.3|1077.8|1080.92|1078.42|1080.92|1078.42|1080.28|1077.78|0
1678995000000|2023-03-16 19:30:00|1080.91|1078.41|1080.91|1078.41|1081.12|1078.62|1080.48|1077.98|0
1678995300000|2023-03-16 19:35:00|1080.9|1078.4|1080.7|1078.2|1080.9|1078.4|1080.06|1077.56|0
1678995600000|2023-03-16 19:40:00|1080.69|1078.19|1081.55|1079.05|1081.66|1079.16|1080.48|1077.98|0
1678995900000|2023-03-16 19:45:00|1081.65|1079.15|1080.71|1078.21|1081.76|1079.26|1080.07|1077.57|0
1678996200000|2023-03-16 19:50:00|1080.72|1078.22|1080.9|1078.4|1081.03|1078.53|1080.27|1077.77|0
1678996500000|2023-03-16 19:55:00|1080.89|1078.39|1082.66|1080.16|1082.77|1080.27|1080.67|1078.17|0
1678996800000|2023-03-16 20:00:00|1082.67|1080.17|1081.73|1079.23|1082.67|1080.17|1081.72|1079.22|0
1678997100000|2023-03-16 20:05:00|1081.84|1079.34|1082.15|1079.65|1082.15|1079.65|1081.74|1079.24|0
1678997400000|2023-03-16 20:10:00|1082.14|1079.64|1081.95|1079.45|1082.14|1079.64|1081.73|1079.23|0
1678997700000|2023-03-16 20:15:00|1082.15|1079.65|1082.18|1079.68|1082.38|1079.88|1081.74|1079.24|0
1678998000000|2023-03-16 20:20:00|1082.28|1079.78|1082.59|1080.09|1082.59|1080.09|1082.18|1079.68|0
1678998300000|2023-03-16 20:25:00|1082.38|1079.88|1082.38|1079.88|1082.38|1079.88|1082.38|1079.88|0
1678998600000|2023-03-16 20:30:00|1082.37|1079.87|1082.18|1079.68|1082.38|1079.88|1082.17|1079.67|0
1678998900000|2023-03-16 20:35:00|1082.17|1079.67|1081.96|1079.46|1082.17|1079.67|1081.96|1079.46|0
1678999200000|2023-03-16 20:40:00|1082.17|1079.67|1082.16|1079.66|1082.59|1080.09|1082.16|1079.66|0
1678999500000|2023-03-16 20:45:00|1081.96|1079.46|1081.96|1079.46|1081.96|1079.46|1081.96|1079.46|0
1678999800000|2023-03-16 20:50:00|1081.75|1079.25|1081.75|1079.25|1081.75|1079.25|1081.65|1079.15|0
1679000100000|2023-03-16 20:55:00|1081.65|1079.15|1082.57|1080.07|1082.78|1080.28|1081.13|1078.63|0
1679000400000|2023-03-16 21:00:00|1082.73|1080.23|1082.61|1080.11|1082.75|1080.25|1082.58|1080.08|0
1679000700000|2023-03-16 21:05:00|1082.65|1080.15|1082.61|1080.11|1082.65|1080.15|1082.58|1080.08|0
1679001000000|2023-03-16 21:10:00|1082.67|1080.17|1082.65|1080.15|1082.67|1080.17|1082.58|1080.08|0
1679001300000|2023-03-16 21:15:00|1082.63|1080.13|1082.65|1080.15|1082.67|1080.17|1082.63|1080.13|0
1679001600000|2023-03-16 21:20:00|1082.63|1080.13|1082.61|1080.11|1082.67|1080.17|1082.61|1080.11|0
1679001900000|2023-03-16 21:25:00|1082.59|1080.09|1082.54|1080.04|1082.63|1080.13|1082.42|1079.92|0
1679002200000|2023-03-16 21:30:00|1082.52|1080.02|1082.46|1079.96|1082.56|1080.06|1082.41|1079.91|0
1679002500000|2023-03-16 21:35:00|1082.44|1079.94|1082.44|1079.94|1082.48|1079.98|1082.37|1079.87|0
1679002800000|2023-03-16 21:40:00|1082.46|1079.96|1082.42|1079.92|1082.48|1079.98|1082.37|1079.87|0
1679003100000|2023-03-16 21:45:00|1082.5|1080|1082.44|1079.94|1082.52|1080.02|1082.44|1079.94|0
1679003400000|2023-03-16 21:50:00|1082.42|1079.92|1082.42|1079.92|1082.48|1079.98|1082.42|1079.92|0
1679003700000|2023-03-16 21:55:00|1082.44|1079.94|1082.37|1079.87|1082.44|1079.94|1082.37|1079.87|0
1679004000000|2023-03-16 22:00:00|1082.38|1079.88|1081.97|1079.47|1082.54|1080.04|1081.65|1079.15|0
1679004300000|2023-03-16 22:05:00|1082.01|1079.51|1082.2|1079.7|1082.25|1079.75|1082.01|1079.51|0
1679004600000|2023-03-16 22:10:00|1082.16|1079.66|1081.93|1079.43|1082.25|1079.75|1081.93|1079.43|0
1679004900000|2023-03-16 22:15:00|1081.91|1079.41|1081.82|1079.32|1081.93|1079.43|1081.78|1079.28|0
1679005200000|2023-03-16 22:20:00|1081.86|1079.36|1081.37|1078.87|1081.97|1079.47|1081.27|1078.77|0
1679005500000|2023-03-16 22:25:00|1081.38|1078.88|1081.46|1078.96|1081.5|1079|1081.27|1078.77|0
1679005800000|2023-03-16 22:30:00|1081.48|1078.98|1081.5|1079|1081.55|1079.05|1081.33|1078.83|0
1679006100000|2023-03-16 22:35:00|1081.46|1078.96|1081.55|1079.05|1081.65|1079.15|1081.37|1078.87|0
1679006400000|2023-03-16 22:40:00|1081.54|1079.04|1081.69|1079.19|1081.78|1079.28|1081.5|1079|0
1679006700000|2023-03-16 22:45:00|1081.65|1079.15|1081.78|1079.28|1081.82|1079.32|1081.61|1079.11|0
1679007000000|2023-03-16 22:50:00|1081.74|1079.24|1082.2|1079.7|1082.2|1079.7|1081.74|1079.24|0
1679007300000|2023-03-16 22:55:00|1082.16|1079.66|1082.29|1079.79|1082.33|1079.83|1082.12|1079.62|0
1679007600000|2023-03-16 23:00:00|1082.25|1079.75|1082.16|1079.66|1082.35|1079.85|1082.12|1079.62|0
1679007900000|2023-03-16 23:05:00|1082.18|1079.68|1082.61|1080.11|1082.71|1080.21|1082.12|1079.62|0
1679008200000|2023-03-16 23:10:00|1082.6|1080.1|1082.61|1080.11|1082.67|1080.17|1082.44|1079.94|0
1679008500000|2023-03-16 23:15:00|1082.63|1080.13|1082.75|1080.25|1082.99|1080.49|1082.61|1080.11|0
1679008800000|2023-03-16 23:20:00|1082.76|1080.26|1082.75|1080.25|1082.88|1080.38|1082.71|1080.21|0
1679009100000|2023-03-16 23:25:00|1082.76|1080.26|1082.71|1080.21|1082.88|1080.38|1082.61|1080.11|0
1679009400000|2023-03-16 23:30:00|1082.67|1080.17|1082.73|1080.23|1082.8|1080.3|1082.56|1080.06|0
1679009700000|2023-03-16 23:35:00|1082.71|1080.21|1082.52|1080.02|1082.71|1080.21|1082.48|1079.98|0
1679010000000|2023-03-16 23:40:00|1082.54|1080.04|1082.46|1079.96|1082.56|1080.06|1082.39|1079.89|0
1679010300000|2023-03-16 23:45:00|1082.48|1079.98|1082.44|1079.94|1082.52|1080.02|1082.25|1079.75|0
1679010600000|2023-03-16 23:50:00|1082.43|1079.93|1082.29|1079.79|1082.5|1080|1082.25|1079.75|0
1679010900000|2023-03-16 23:55:00|1082.33|1079.83|1082.33|1079.83|1082.48|1079.98|1082.25|1079.75|0
1679011200000|2023-03-17 00:00:00|1082.39|1079.89|1082.01|1079.51|1082.39|1079.89|1081.97|1079.47|0
1679011500000|2023-03-17 00:05:00|1082.05|1079.55|1081.69|1079.19|1082.05|1079.55|1081.61|1079.11|0
1679011800000|2023-03-17 00:10:00|1081.65|1079.15|1081.81|1079.31|1082.03|1079.53|1081.65|1079.15|0
1679012100000|2023-03-17 00:15:00|1081.75|1079.25|1079.87|1077.37|1081.81|1079.31|1079.65|1077.15|0
1679012400000|2023-03-17 00:20:00|1079.86|1077.36|1079.45|1076.95|1079.87|1077.37|1079.45|1076.95|0
1679012700000|2023-03-17 00:25:00|1079.25|1076.75|1079.45|1076.95|1079.45|1076.95|1079.04|1076.54|0
1679013000000|2023-03-17 00:30:00|1079.66|1077.16|1079.66|1077.16|1079.87|1077.37|1079.46|1076.96|0
1679013300000|2023-03-17 00:35:00|1079.67|1077.17|1079.45|1076.95|1079.86|1077.36|1079.45|1076.95|0
1679013600000|2023-03-17 00:40:00|1079.46|1076.96|1079.65|1077.15|1079.85|1077.35|1079.46|1076.96|0
1679013900000|2023-03-17 00:45:00|1079.66|1077.16|1079.85|1077.35|1079.86|1077.36|1079.65|1077.15|0
1679014200000|2023-03-17 00:50:00|1079.66|1077.16|1079.45|1076.95|1079.85|1077.35|1079.45|1076.95|0
1679014500000|2023-03-17 00:55:00|1079.46|1076.96|1079.46|1076.96|1079.85|1077.35|1079.46|1076.96|0
1679014800000|2023-03-17 01:00:00|1079.66|1077.16|1079.36|1076.86|1079.66|1077.16|1079.26|1076.76|0
1679015100000|2023-03-17 01:05:00|1079.27|1076.77|1079.07|1076.57|1079.27|1076.77|1078.88|1076.38|0
1679015400000|2023-03-17 01:10:00|1079.08|1076.58|1079.08|1076.58|1079.27|1076.77|1079.07|1076.57|0
1679015700000|2023-03-17 01:15:00|1079.27|1076.77|1079.67|1077.17|1080.06|1077.56|1079.27|1076.77|0
1679016000000|2023-03-17 01:20:00|1079.86|1077.36|1080.05|1077.55|1080.16|1077.66|1079.86|1077.36|0
1679016300000|2023-03-17 01:25:00|1079.86|1077.36|1080.25|1077.75|1080.45|1077.95|1079.86|1077.36|0
1679016600000|2023-03-17 01:30:00|1080.26|1077.76|1080.05|1077.55|1080.45|1077.95|1079.86|1077.36|0
1679016900000|2023-03-17 01:35:00|1079.96|1077.46|1079.85|1077.35|1080.05|1077.55|1079.65|1077.15|0
1679017200000|2023-03-17 01:40:00|1079.66|1077.16|1079.86|1077.36|1080.45|1077.95|1079.66|1077.16|0
1679017500000|2023-03-17 01:45:00|1079.96|1077.46|1079.85|1077.35|1080.25|1077.75|1079.85|1077.35|0
1679017800000|2023-03-17 01:50:00|1079.86|1077.36|1080.44|1077.94|1080.64|1078.14|1079.86|1077.36|0
1679018100000|2023-03-17 01:55:00|1080.25|1077.75|1080.44|1077.94|1080.64|1078.14|1080.24|1077.74|0
1679018400000|2023-03-17 02:00:00|1080.64|1078.14|1080.85|1078.35|1080.85|1078.35|1080.45|1077.95|0
1679018700000|2023-03-17 02:05:00|1080.75|1078.25|1080.65|1078.15|1080.85|1078.35|1080.65|1078.15|0
1679019000000|2023-03-17 02:10:00|1080.45|1077.95|1080.36|1077.86|1080.46|1077.96|1080.26|1077.76|0
1679019300000|2023-03-17 02:15:00|1080.45|1077.95|1079.87|1077.37|1080.45|1077.95|1079.87|1077.37|0
1679019600000|2023-03-17 02:20:00|1080.07|1077.57|1079.87|1077.37|1080.07|1077.57|1079.87|1077.37|0
1679019900000|2023-03-17 02:25:00|1079.86|1077.36|1080.45|1077.95|1080.45|1077.95|1079.67|1077.17|0
1679020200000|2023-03-17 02:30:00|1080.26|1077.76|1080.45|1077.95|1080.65|1078.15|1080.25|1077.75|0
1679020500000|2023-03-17 02:35:00|1080.55|1078.05|1080.64|1078.14|1080.64|1078.14|1080.44|1077.94|0
1679020800000|2023-03-17 02:40:00|1080.65|1078.15|1080.25|1077.75|1080.65|1078.15|1080.25|1077.75|0
1679021100000|2023-03-17 02:45:00|1080.15|1077.65|1080.05|1077.55|1080.25|1077.75|1079.96|1077.46|0
1679021400000|2023-03-17 02:50:00|1080.06|1077.56|1080.25|1077.75|1080.26|1077.76|1079.86|1077.36|0
1679021700000|2023-03-17 02:55:00|1080.06|1077.56|1080.06|1077.56|1080.06|1077.56|1079.96|1077.46|0
1679022000000|2023-03-17 03:00:00|1080.05|1077.55|1080.25|1077.75|1080.25|1077.75|1080.05|1077.55|0
1679022300000|2023-03-17 03:05:00|1080.26|1077.76|1080.45|1077.95|1080.45|1077.95|1080.25|1077.75|0
1679022600000|2023-03-17 03:10:00|1080.35|1077.85|1080.74|1078.24|1080.84|1078.34|1080.26|1077.76|0
1679022900000|2023-03-17 03:15:00|1080.65|1078.15|1080.66|1078.16|1080.85|1078.35|1080.46|1077.96|0
1679023200000|2023-03-17 03:20:00|1080.65|1078.15|1082.85|1080.35|1082.86|1080.36|1080.46|1077.96|0
1679023500000|2023-03-17 03:25:00|1082.76|1080.26|1082.65|1080.15|1082.86|1080.36|1082.27|1079.77|0
1679023800000|2023-03-17 03:30:00|1082.46|1079.96|1082.46|1079.96|1082.46|1079.96|1082.26|1079.76|0
1679024100000|2023-03-17 03:35:00|1082.37|1079.87|1082.66|1080.16|1082.66|1080.16|1082.27|1079.77|0
1679024400000|2023-03-17 03:40:00|1082.56|1080.06|1082.65|1080.15|1082.65|1080.15|1082.27|1079.77|0
1679024700000|2023-03-17 03:45:00|1082.56|1080.06|1082.46|1079.96|1082.56|1080.06|1082.45|1079.95|0
1679025000000|2023-03-17 03:50:00|1082.45|1079.95|1082.65|1080.15|1082.65|1080.15|1082.26|1079.76|0
1679025300000|2023-03-17 03:55:00|1082.55|1080.05|1082.65|1080.15|1082.65|1080.15|1082.46|1079.96|0
1679025600000|2023-03-17 04:00:00|1082.46|1079.96|1082.65|1080.15|1082.65|1080.15|1082.46|1079.96|0
1679025900000|2023-03-17 04:05:00|1082.85|1080.35|1082.85|1080.35|1083.05|1080.55|1082.65|1080.15|0
1679026200000|2023-03-17 04:10:00|1082.86|1080.36|1083.05|1080.55|1083.05|1080.55|1082.86|1080.36|0
1679026500000|2023-03-17 04:15:00|1082.95|1080.45|1082.85|1080.35|1082.95|1080.45|1082.85|1080.35|0
1679026800000|2023-03-17 04:20:00|1082.86|1080.36|1083.65|1081.15|1083.65|1081.15|1082.86|1080.36|0
1679027100000|2023-03-17 04:25:00|1083.84|1081.34|1083.25|1080.75|1083.85|1081.35|1083.25|1080.75|0
1679027400000|2023-03-17 04:30:00|1083.06|1080.56|1083.26|1080.76|1083.45|1080.95|1083.05|1080.55|0
1679027700000|2023-03-17 04:35:00|1083.45|1080.95|1083.45|1080.95|1083.65|1081.15|1083.25|1080.75|0
1679028000000|2023-03-17 04:40:00|1083.65|1081.15|1083.45|1080.95|1083.65|1081.15|1083.45|1080.95|0
1679028300000|2023-03-17 04:45:00|1083.44|1080.94|1083.25|1080.75|1083.45|1080.95|1083.25|1080.75|0
1679028600000|2023-03-17 04:50:00|1083.44|1080.94|1083.44|1080.94|1083.64|1081.14|1083.25|1080.75|0
1679028900000|2023-03-17 04:55:00|1083.45|1080.95|1083.84|1081.34|1083.84|1081.34|1083.44|1080.94|0
1679029200000|2023-03-17 05:00:00|1083.64|1081.14|1083.44|1080.94|1083.84|1081.34|1083.25|1080.75|0
1679029500000|2023-03-17 05:05:00|1083.45|1080.95|1083.44|1080.94|1083.54|1081.04|1083.25|1080.75|0
1679029800000|2023-03-17 05:10:00|1083.45|1080.95|1083.74|1081.24|1083.85|1081.35|1083.25|1080.75|0
1679030100000|2023-03-17 05:15:00|1083.84|1081.34|1083.45|1080.95|1083.84|1081.34|1083.25|1080.75|0
1679030400000|2023-03-17 05:20:00|1083.64|1081.14|1083.45|1080.95|1083.65|1081.15|1083.45|1080.95|0
1679030700000|2023-03-17 05:25:00|1083.64|1081.14|1083.45|1080.95|1083.64|1081.14|1083.45|1080.95|0
1679031000000|2023-03-17 05:30:00|1083.65|1081.15|1084.03|1081.53|1084.04|1081.54|1083.65|1081.15|0
1679031300000|2023-03-17 05:35:00|1084.04|1081.54|1084.03|1081.53|1084.04|1081.54|1084.02|1081.52|0
1679031600000|2023-03-17 05:40:00|1084.02|1081.52|1084.02|1081.52|1084.03|1081.53|1083.83|1081.33|0
1679031900000|2023-03-17 05:45:00|1083.83|1081.33|1084.02|1081.52|1084.02|1081.52|1083.83|1081.33|0
1679032200000|2023-03-17 05:50:00|1083.82|1081.32|1084.02|1081.52|1084.21|1081.71|1083.82|1081.32|0
1679032500000|2023-03-17 05:55:00|1084.21|1081.71|1084.22|1081.72|1084.22|1081.72|1084.02|1081.52|0
1679032800000|2023-03-17 06:00:00|1084.21|1081.71|1083.43|1080.93|1084.22|1081.72|1083.43|1080.93|0
1679033100000|2023-03-17 06:05:00|1083.44|1080.94|1081.66|1079.16|1083.44|1080.94|1081.66|1079.16|0
1679033400000|2023-03-17 06:10:00|1081.46|1078.96|1080.66|1078.16|1081.66|1079.16|1080.66|1078.16|0
1679033700000|2023-03-17 06:15:00|1080.47|1077.97|1080.47|1077.97|1080.47|1077.97|1079.69|1077.19|0
1679034000000|2023-03-17 06:20:00|1080.46|1077.96|1080.66|1078.16|1080.86|1078.36|1080.07|1077.57|0
1679034300000|2023-03-17 06:25:00|1080.86|1078.36|1080.86|1078.36|1081.05|1078.55|1080.66|1078.16|0
1679034600000|2023-03-17 06:30:00|1080.76|1078.26|1080.66|1078.16|1080.86|1078.36|1080.46|1077.96|0
1679034900000|2023-03-17 06:35:00|1080.47|1077.97|1080.36|1077.86|1080.66|1078.16|1080.26|1077.76|0
1679035200000|2023-03-17 06:40:00|1080.27|1077.77|1080.66|1078.16|1080.66|1078.16|1080.26|1077.76|0
1679035500000|2023-03-17 06:45:00|1080.47|1077.97|1080.67|1078.17|1080.86|1078.36|1080.47|1077.97|0
1679035800000|2023-03-17 06:50:00|1080.86|1078.36|1081.26|1078.76|1081.26|1078.76|1080.67|1078.17|0
1679036100000|2023-03-17 06:55:00|1081.07|1078.57|1082.16|1079.66|1082.26|1079.76|1081.07|1078.57|0
1679036400000|2023-03-17 07:00:00|1081.87|1079.37|1082.05|1079.55|1082.45|1079.95|1081.47|1078.97|0
1679036700000|2023-03-17 07:05:00|1081.86|1079.36|1082.04|1079.54|1082.23|1079.73|1081.45|1078.95|0
1679037000000|2023-03-17 07:10:00|1082.03|1079.53|1082.03|1079.53|1082.23|1079.73|1081.45|1078.95|0
1679037300000|2023-03-17 07:15:00|1081.84|1079.34|1082.13|1079.63|1082.62|1080.12|1081.84|1079.34|0
1679037600000|2023-03-17 07:20:00|1082.23|1079.73|1081.25|1078.75|1082.42|1079.92|1081.25|1078.75|0
1679037900000|2023-03-17 07:25:00|1081.44|1078.94|1081.65|1079.15|1081.84|1079.34|1081.25|1078.75|0
1679038200000|2023-03-17 07:30:00|1081.84|1079.34|1081.85|1079.35|1082.24|1079.74|1081.45|1078.95|0
1679038500000|2023-03-17 07:35:00|1081.95|1079.45|1082.44|1079.94|1082.82|1080.32|1081.86|1079.36|0
1679038800000|2023-03-17 07:40:00|1082.34|1079.84|1082.24|1079.74|1082.45|1079.95|1081.66|1079.16|0
1679039100000|2023-03-17 07:45:00|1082.25|1079.75|1081.66|1079.16|1082.34|1079.84|1081.28|1078.78|0
1679039400000|2023-03-17 07:50:00|1081.56|1079.06|1081.46|1078.96|1082.24|1079.74|1081.46|1078.96|0
1679039700000|2023-03-17 07:55:00|1081.27|1078.77|1081.26|1078.76|1082.43|1079.93|1081.26|1078.76|0
1679040000000|2023-03-17 08:00:00|1081.27|1078.77|1093.56|1093.06|1093.56|1093.06|1080.87|1078.37|0
1679040300000|2023-03-17 08:05:00|1093.51|1093.01|1096.36|1095.86|1097.51|1097.01|1093.31|1092.81|0
1679040600000|2023-03-17 08:10:00|1096.31|1095.81|1097.16|1096.66|1098.66|1098.16|1096.16|1095.66|0
1679040900000|2023-03-17 08:15:00|1097.06|1096.56|1099.86|1099.36|1100.66|1100.16|1097.06|1096.56|20
1679041200000|2023-03-17 08:20:00|1099.76|1099.26|1100.96|1100.46|1101.21|1100.71|1099.36|1098.86|3
1679041500000|2023-03-17 08:25:00|1100.91|1100.41|1099.71|1099.21|1100.91|1100.41|1099.31|1098.81|0
1679041800000|2023-03-17 08:30:00|1099.66|1099.16|1099.06|1098.56|1100.01|1099.51|1098.81|1098.31|0
1679042100000|2023-03-17 08:35:00|1099.01|1098.51|1101.11|1100.61|1101.11|1100.61|1098.41|1097.91|0
1679042400000|2023-03-17 08:40:00|1101.16|1100.66|1099.56|1099.06|1101.36|1100.86|1096.86|1096.36|52
1679042700000|2023-03-17 08:45:00|1099.61|1099.11|1097.35|1096.85|1099.91|1099.41|1097.25|1096.75|0
1679043000000|2023-03-17 08:50:00|1097.29|1096.79|1095.29|1094.79|1097.29|1096.79|1094.54|1094.04|0
1679043300000|2023-03-17 08:55:00|1095.39|1094.89|1095.79|1095.29|1095.89|1095.39|1094.99|1094.49|0
1679043600000|2023-03-17 09:00:00|1095.69|1095.19|1096.29|1095.79|1096.79|1096.29|1095.69|1095.19|0
1679043900000|2023-03-17 09:05:00|1096.39|1095.89|1094.19|1093.69|1096.39|1095.89|1094.19|1093.69|0
1679044200000|2023-03-17 09:10:00|1094.14|1093.64|1092.24|1091.74|1094.29|1093.79|1092.14|1091.64|2
1679044500000|2023-03-17 09:15:00|1092.19|1091.69|1092.29|1091.79|1092.29|1091.79|1090.64|1090.14|0
1679044800000|2023-03-17 09:20:00|1092.34|1091.84|1092.14|1091.64|1092.79|1092.29|1091.84|1091.34|2
1679045100000|2023-03-17 09:25:00|1092.19|1091.69|1092.04|1091.54|1092.44|1091.94|1091.74|1091.24|0
1679045400000|2023-03-17 09:30:00|1092.09|1091.59|1093.84|1093.34|1094.69|1094.19|1091.94|1091.44|0
1679045700000|2023-03-17 09:35:00|1093.89|1093.39|1092.74|1092.24|1093.89|1093.39|1092.74|1092.24|10
1679046000000|2023-03-17 09:40:00|1092.69|1092.19|1091.19|1090.69|1092.69|1092.19|1091.14|1090.64|2
1679046300000|2023-03-17 09:45:00|1091.14|1090.64|1091.04|1090.54|1092.34|1091.84|1090.99|1090.49|0
1679046600000|2023-03-17 09:50:00|1091.09|1090.59|1090.74|1090.24|1091.39|1090.89|1090.24|1089.74|1
1679046900000|2023-03-17 09:55:00|1090.89|1090.39|1090.84|1090.34|1091.19|1090.69|1090.64|1090.14|0
1679047200000|2023-03-17 10:00:00|1090.79|1090.29|1090.84|1090.34|1091.59|1091.09|1090.74|1090.24|0
1679047500000|2023-03-17 10:05:00|1090.89|1090.39|1089.99|1089.49|1090.94|1090.44|1089.74|1089.24|0
1679047800000|2023-03-17 10:10:00|1090.04|1089.54|1087.64|1087.14|1090.09|1089.59|1087.59|1087.09|0
1679048100000|2023-03-17 10:15:00|1087.69|1087.19|1084.29|1083.79|1087.69|1087.19|1084.24|1083.74|0
1679048400000|2023-03-17 10:20:00|1084.24|1083.74|1083.79|1083.29|1084.74|1084.24|1083.64|1083.14|0
1679048700000|2023-03-17 10:25:00|1083.94|1083.44|1084.69|1084.19|1084.79|1084.29|1083.74|1083.24|0
1679049000000|2023-03-17 10:30:00|1084.74|1084.24|1085.39|1084.89|1085.74|1085.24|1084.59|1084.09|0
1679049300000|2023-03-17 10:35:00|1085.34|1084.84|1086.24|1085.74|1086.24|1085.74|1084.94|1084.44|6
1679049600000|2023-03-17 10:40:00|1086.34|1085.84|1085.64|1085.14|1086.44|1085.94|1085.14|1084.64|0
1679049900000|2023-03-17 10:45:00|1085.59|1085.09|1085.09|1084.59|1085.59|1085.09|1084.69|1084.19|0
1679050200000|2023-03-17 10:50:00|1085.19|1084.69|1085.39|1084.89|1086.24|1085.74|1084.94|1084.44|0
1679050500000|2023-03-17 10:55:00|1085.34|1084.84|1085.64|1085.14|1086.64|1086.14|1085.14|1084.64|1
1679050800000|2023-03-17 11:00:00|1085.54|1085.04|1083.49|1082.99|1085.59|1085.09|1083.49|1082.99|0
1679051100000|2023-03-17 11:05:00|1083.44|1082.94|1082.29|1081.79|1083.79|1083.29|1082.19|1081.69|0
1679051400000|2023-03-17 11:10:00|1082.24|1081.74|1081.34|1080.84|1082.24|1081.74|1080.94|1080.44|7
1679051700000|2023-03-17 11:15:00|1081.39|1080.89|1081.74|1081.24|1081.99|1081.49|1080.89|1080.39|0
1679052000000|2023-03-17 11:20:00|1081.79|1081.29|1081.74|1081.24|1082.29|1081.79|1080.89|1080.39|0
1679052300000|2023-03-17 11:25:00|1081.89|1081.39|1080.59|1080.09|1082.54|1082.04|1080.59|1080.09|10
1679052600000|2023-03-17 11:30:00|1080.54|1080.04|1078.59|1078.09|1080.54|1080.04|1078.59|1078.09|0
1679052900000|2023-03-17 11:35:00|1078.54|1078.04|1077.44|1076.94|1078.54|1078.04|1077.39|1076.89|0
1679053200000|2023-03-17 11:40:00|1077.49|1076.99|1076.79|1076.29|1077.79|1077.29|1076.09|1075.59|0
1679053500000|2023-03-17 11:45:00|1076.74|1076.24|1077.04|1076.54|1078.04|1077.54|1076.59|1076.09|0
1679053800000|2023-03-17 11:50:00|1077.09|1076.59|1076.64|1076.14|1077.54|1077.04|1076.34|1075.84|0
1679054100000|2023-03-17 11:55:00|1076.54|1076.04|1076.04|1075.54|1077.24|1076.74|1076.04|1075.54|0
1679054400000|2023-03-17 12:00:00|1076.14|1075.64|1076.19|1075.69|1076.39|1075.89|1075.64|1075.14|0
1679054700000|2023-03-17 12:05:00|1076.14|1075.64|1076.04|1075.54|1076.84|1076.34|1075.99|1075.49|0
1679055000000|2023-03-17 12:10:00|1076.09|1075.59|1075.64|1075.14|1076.54|1076.04|1075.44|1074.94|0
1679055300000|2023-03-17 12:15:00|1075.74|1075.24|1074.84|1074.34|1076.34|1075.84|1074.84|1074.34|0
1679055600000|2023-03-17 12:20:00|1074.79|1074.29|1071.69|1071.19|1074.79|1074.29|1071.69|1071.19|0
1679055900000|2023-03-17 12:25:00|1071.59|1071.09|1071.29|1070.79|1071.59|1071.09|1070.74|1070.24|0
1679056200000|2023-03-17 12:30:00|1071.34|1070.84|1071.49|1070.99|1072.44|1071.94|1071.34|1070.84|0
1679056500000|2023-03-17 12:35:00|1071.24|1070.74|1069.39|1068.89|1071.24|1070.74|1069.24|1068.74|0
1679056800000|2023-03-17 12:40:00|1069.47|1068.97|1070.37|1069.87|1070.87|1070.37|1069.37|1068.87|0
1679057100000|2023-03-17 12:45:00|1070.42|1069.92|1067.92|1067.42|1070.82|1070.32|1067.82|1067.32|0
1679057400000|2023-03-17 12:50:00|1067.87|1067.37|1069.02|1068.52|1069.32|1068.82|1067.42|1066.92|1
1679057700000|2023-03-17 12:55:00|1069.07|1068.57|1069.72|1069.22|1070.22|1069.72|1068.82|1068.32|0
1679058000000|2023-03-17 13:00:00|1069.77|1069.27|1071.47|1070.97|1071.47|1070.97|1069.77|1069.27|0
1679058300000|2023-03-17 13:05:00|1071.52|1071.02|1071.57|1071.07|1072.32|1071.82|1070.87|1070.37|15
1679058600000|2023-03-17 13:10:00|1071.52|1071.02|1073.02|1072.52|1073.02|1072.52|1071.52|1071.02|0
1679058900000|2023-03-17 13:15:00|1073.07|1072.57|1071.02|1070.52|1073.32|1072.82|1070.97|1070.47|0
1679059200000|2023-03-17 13:20:00|1070.97|1070.47|1072.82|1072.32|1072.82|1072.32|1070.82|1070.32|0
1679059500000|2023-03-17 13:25:00|1072.72|1072.22|1072.32|1071.82|1073.02|1072.52|1071.62|1071.12|0
1679059800000|2023-03-17 13:30:00|1072.42|1071.92|1068.32|1067.82|1073.77|1073.27|1068.32|1067.82|0
1679060100000|2023-03-17 13:35:00|1068.42|1067.92|1070.47|1069.97|1071.07|1070.57|1067.52|1067.02|0
1679060400000|2023-03-17 13:40:00|1070.42|1069.92|1069.87|1069.37|1071.12|1070.62|1067.97|1067.47|10
1679060700000|2023-03-17 13:45:00|1069.82|1069.32|1066.12|1065.62|1069.82|1069.32|1066.02|1065.52|31
1679061000000|2023-03-17 13:50:00|1066.82|1066.32|1069.87|1069.37|1069.92|1069.42|1066.82|1066.32|1
1679061300000|2023-03-17 13:55:00|1069.82|1069.32|1068.02|1067.52|1069.92|1069.42|1068.02|1067.52|0
1679061600000|2023-03-17 14:00:00|1068.07|1067.57|1071.77|1071.27|1071.77|1071.27|1068.07|1067.57|1
1679061900000|2023-03-17 14:05:00|1071.82|1071.32|1068.57|1068.07|1072.02|1071.52|1068.52|1068.02|0
1679062200000|2023-03-17 14:10:00|1068.52|1068.02|1069.07|1068.57|1069.67|1069.17|1068.27|1067.77|21
1679062500000|2023-03-17 14:15:00|1069.12|1068.62|1067.42|1066.92|1069.77|1069.27|1067.32|1066.82|0
1679062800000|2023-03-17 14:20:00|1067.47|1066.97|1065.62|1065.12|1067.92|1067.42|1065.02|1064.52|0
1679063100000|2023-03-17 14:25:00|1065.57|1065.07|1064.42|1063.92|1066.37|1065.87|1064.07|1063.57|0
1679063400000|2023-03-17 14:30:00|1064.47|1063.97|1064.62|1064.12|1065.17|1064.67|1063.82|1063.32|0
1679063700000|2023-03-17 14:35:00|1064.67|1064.17|1064.87|1064.37|1065.27|1064.77|1063.82|1063.32|0
1679064000000|2023-03-17 14:40:00|1064.82|1064.32|1063.12|1062.62|1065.37|1064.87|1063.02|1062.52|0
1679064300000|2023-03-17 14:45:00|1063.07|1062.57|1065.57|1065.07|1065.57|1065.07|1062.72|1062.22|0
1679064600000|2023-03-17 14:50:00|1065.42|1064.92|1063.72|1063.22|1065.42|1064.92|1062.92|1062.42|0
1679064900000|2023-03-17 14:55:00|1063.77|1063.27|1062.67|1062.17|1064.02|1063.52|1062.62|1062.12|10
1679065200000|2023-03-17 15:00:00|1062.62|1062.12|1062.32|1061.82|1062.82|1062.32|1061.07|1060.57|0
1679065500000|2023-03-17 15:05:00|1062.27|1061.77|1063.72|1063.22|1064.37|1063.87|1061.47|1060.97|0
1679065800000|2023-03-17 15:10:00|1063.77|1063.27|1064.62|1064.12|1065.02|1064.52|1062.77|1062.27|15
1679066100000|2023-03-17 15:15:00|1064.67|1064.17|1065.72|1065.22|1065.82|1065.32|1064.02|1063.52|0
1679066700000|2023-03-17 15:25:00|||||||||383
1679067000000|2023-03-17 15:30:00|1063.39|1060.89|1064.23|1061.73|1064.71|1062.21|1063.19|1060.69|0
1679067300000|2023-03-17 15:35:00|1064.03|1061.53|1062.21|1059.71|1064.23|1061.73|1062.21|1059.71|0
1679067600000|2023-03-17 15:40:00|1062.22|1059.72|1062.18|1059.68|1062.22|1059.72|1061.58|1059.08|0
1679067900000|2023-03-17 15:45:00|1062.19|1059.69|1064.16|1061.66|1064.36|1061.86|1062.18|1059.68|0
1679068200000|2023-03-17 15:50:00|1064.17|1061.67|1064.54|1062.04|1065.35|1062.85|1063.97|1061.47|0
1679068500000|2023-03-17 15:55:00|1064.44|1061.94|1064.76|1062.26|1065.34|1062.84|1064.14|1061.64|0
1679068800000|2023-03-17 16:00:00|1064.75|1062.25|1065.18|1062.68|1065.39|1062.89|1064.18|1061.68|0
1679069100000|2023-03-17 16:05:00|1064.98|1062.48|1066.19|1063.69|1066.39|1063.89|1064.37|1061.87|0
1679069400000|2023-03-17 16:10:00|1066.39|1063.89|1065.2|1062.7|1066.39|1063.89|1065.2|1062.7|0
1679069700000|2023-03-17 16:15:00|1065.21|1062.71|1065.77|1063.27|1066.01|1063.51|1064.81|1062.31|0
1679070000000|2023-03-17 16:20:00|1065.78|1063.28|1065.38|1062.88|1066.18|1063.68|1064.77|1062.27|0
1679070300000|2023-03-17 16:25:00|1065.57|1063.07|1065.62|1063.12|1065.63|1063.13|1065|1062.5|0
1679070600000|2023-03-17 16:30:00|1065.82|1063.32|1065.84|1063.34|1068.03|1065.53|1065.82|1063.32|0
1679070900000|2023-03-17 16:35:00|1065.64|1063.14|1066.59|1064.09|1066.62|1064.12|1065.64|1063.14|0
1679071200000|2023-03-17 16:40:00|1066.78|1064.28|1067.37|1064.87|1067.95|1065.45|1066.58|1064.08|0
1679071500000|2023-03-17 16:45:00|1067.17|1064.67|1067.15|1064.65|1068.14|1065.64|1066.75|1064.25|0
1679071800000|2023-03-17 16:50:00|1067.16|1064.66|1066.14|1063.64|1067.76|1065.26|1066.14|1063.64|0
1679072100000|2023-03-17 16:55:00|1066.15|1063.65|1066.56|1064.06|1066.97|1064.47|1066.14|1063.64|0
1679072400000|2023-03-17 17:00:00|1066.57|1064.07|1066.37|1063.87|1066.77|1064.27|1066.16|1063.66|0
1679072700000|2023-03-17 17:05:00|1066.38|1063.88|1067.38|1064.88|1067.58|1065.08|1066.37|1063.87|0
1679073000000|2023-03-17 17:10:00|1067.48|1064.98|1067.79|1065.29|1067.79|1065.29|1066.98|1064.48|0
1679073300000|2023-03-17 17:15:00|1067.78|1065.28|1066.8|1064.3|1067.99|1065.49|1066.78|1064.28|0
1679073600000|2023-03-17 17:20:00|1066.81|1064.31|1066.23|1063.73|1067.63|1065.13|1066.22|1063.72|0
1679073900000|2023-03-17 17:25:00|1066.22|1063.72|1066.41|1063.91|1066.42|1063.92|1065.82|1063.32|0
1679074200000|2023-03-17 17:30:00|1066.21|1063.71|1066.2|1063.7|1067.43|1064.93|1066.19|1063.69|0
1679074500000|2023-03-17 17:35:00|1066.19|1063.69|1066.41|1063.91|1066.42|1063.92|1065.59|1063.09|0
1679074800000|2023-03-17 17:40:00|1066.42|1063.92|1066.59|1064.09|1066.78|1064.28|1065.39|1062.89|0
1679075100000|2023-03-17 17:45:00|1066.49|1063.99|1067.18|1064.68|1067.59|1065.09|1066.38|1063.88|0
1679075400000|2023-03-17 17:50:00|1066.99|1064.49|1066.39|1063.89|1067.4|1064.9|1066.19|1063.69|0
1679075700000|2023-03-17 17:55:00|1066.4|1063.9|1066.81|1064.31|1066.81|1064.31|1066.18|1063.68|0
1679076000000|2023-03-17 18:00:00|1067|1064.5|1067.17|1064.67|1067.81|1065.31|1066.98|1064.48|0
1679076300000|2023-03-17 18:05:00|1067.07|1064.57|1066.27|1063.77|1067.18|1064.68|1065.96|1063.46|0
1679076600000|2023-03-17 18:10:00|1066.36|1063.86|1065.95|1063.45|1066.37|1063.87|1065.75|1063.25|0
1679076900000|2023-03-17 18:15:00|1065.85|1063.35|1065.55|1063.05|1066.16|1063.66|1065.34|1062.84|0
1679077200000|2023-03-17 18:20:00|1065.65|1063.15|1064.74|1062.24|1065.85|1063.35|1064.73|1062.23|0
1679077500000|2023-03-17 18:25:00|1064.73|1062.23|1064.52|1062.02|1064.73|1062.23|1064.32|1061.82|0
1679077800000|2023-03-17 18:30:00|1064.33|1061.83|1065.23|1062.73|1065.34|1062.84|1064.32|1061.82|0
1679078100000|2023-03-17 18:35:00|1065.32|1062.82|1064.93|1062.43|1065.33|1062.83|1064.51|1062.01|0
1679078400000|2023-03-17 18:40:00|1064.92|1062.42|1064.73|1062.23|1065.12|1062.62|1064.52|1062.02|0
1679078700000|2023-03-17 18:45:00|1064.72|1062.22|1064.72|1062.22|1064.93|1062.43|1064.32|1061.82|0
1679079000000|2023-03-17 18:50:00|1064.53|1062.03|1065.35|1062.85|1065.36|1062.86|1063.9|1061.4|0
1679079300000|2023-03-17 18:55:00|1065.54|1063.04|1066.11|1063.61|1066.33|1063.83|1065.53|1063.03|0
1679079600000|2023-03-17 19:00:00|1066.12|1063.62|1066.3|1063.8|1066.71|1064.21|1065.69|1063.19|0
1679079900000|2023-03-17 19:05:00|1066.31|1063.81|1066.11|1063.61|1066.52|1064.02|1065.7|1063.2|0
1679080200000|2023-03-17 19:10:00|1066.01|1063.51|1066.53|1064.03|1066.54|1064.04|1065.72|1063.22|0
1679080500000|2023-03-17 19:15:00|1066.34|1063.84|1067.52|1065.02|1067.52|1065.02|1066.11|1063.61|0
1679080800000|2023-03-17 19:20:00|1067.42|1064.92|1067.93|1065.43|1067.94|1065.44|1067.11|1064.61|0
1679081100000|2023-03-17 19:25:00|1067.94|1065.44|1067.75|1065.25|1068.13|1065.63|1067.52|1065.02|0
1679081400000|2023-03-17 19:30:00|1067.65|1065.15|1066.35|1063.85|1067.75|1065.25|1065.72|1063.22|0
1679081700000|2023-03-17 19:35:00|1066.34|1063.84|1065.94|1063.44|1066.35|1063.85|1065.74|1063.24|0
1679082000000|2023-03-17 19:40:00|1065.93|1063.43|1066.75|1064.25|1066.76|1064.26|1065.93|1063.43|0
1679082300000|2023-03-17 19:45:00|1066.56|1064.06|1065.33|1062.83|1066.56|1064.06|1065.13|1062.63|0
1679082600000|2023-03-17 19:50:00|1065.32|1062.82|1066.17|1063.67|1066.56|1064.06|1065.32|1062.82|0
1679082900000|2023-03-17 19:55:00|1066.18|1063.68|1065.95|1063.45|1066.38|1063.88|1064.96|1062.46|0
1679083200000|2023-03-17 20:00:00|1065.96|1063.46|1066.19|1063.69|1066.39|1063.89|1065.96|1063.46|0
1679083500000|2023-03-17 20:05:00|1066.18|1063.68|1065.79|1063.29|1066.18|1063.68|1065.79|1063.29|0
1679083800000|2023-03-17 20:10:00|1065.59|1063.09|1065.39|1062.89|1065.6|1063.1|1065.38|1062.88|0
1679084100000|2023-03-17 20:15:00|1065.38|1062.88|1065.39|1062.89|1065.48|1062.98|1065.38|1062.88|0
1679084400000|2023-03-17 20:20:00|1065.19|1062.69|1065.19|1062.69|1065.29|1062.79|1065.19|1062.69|0
1679084700000|2023-03-17 20:25:00|1065.29|1062.79|1065.39|1062.89|1065.4|1062.9|1065.29|1062.79|0
1679085000000|2023-03-17 20:30:00|1065.4|1062.9|1065.4|1062.9|1065.4|1062.9|1065.39|1062.89|0
1679085300000|2023-03-17 20:35:00|1065.39|1062.89|1065.18|1062.68|1065.4|1062.9|1065.18|1062.68|0
1679085600000|2023-03-17 20:40:00|1065.28|1062.78|1065.57|1063.07|1065.58|1063.08|1065.28|1062.78|0
1679085900000|2023-03-17 20:45:00|1065.58|1063.08|1065.38|1062.88|1065.58|1063.08|1065.38|1062.88|0
1679086200000|2023-03-17 20:50:00|1065.19|1062.69|1064.99|1062.49|1065.19|1062.69|1064.79|1062.29|0
1679086500000|2023-03-17 20:55:00|1064.89|1062.39|1065.19|1062.69|1065.39|1062.89|1064.8|1062.3|0
1679086800000|2023-03-17 21:00:00|1065.62|1063.12|1065.62|1063.12|1065.62|1063.12|1065.62|1063.12|0
1679263200000|2023-03-19 22:00:00|1068.87|1066.37|1068.75|1066.25|1070.27|1067.77|1068.05|1065.55|0
1679263500000|2023-03-19 22:05:00|1068.71|1066.21|1069.02|1066.52|1069.32|1066.82|1068.07|1065.57|0
1679263800000|2023-03-19 22:10:00|1069.03|1066.53|1069.07|1066.57|1069.76|1067.26|1068.35|1065.85|0
1679264100000|2023-03-19 22:15:00|1069.11|1066.61|1067.55|1065.05|1069.31|1066.81|1067.19|1064.69|0
1679264400000|2023-03-19 22:20:00|1067.53|1065.03|1068.89|1066.39|1068.89|1066.39|1067.53|1065.03|0
1679264700000|2023-03-19 22:25:00|1068.95|1066.45|1070.99|1068.49|1070.99|1068.49|1068.77|1066.27|0
1679265000000|2023-03-19 22:30:00|1070.97|1068.47|1072.6|1070.1|1073.12|1070.62|1070.81|1068.31|0
1679265300000|2023-03-19 22:35:00|1072.62|1070.12|1072.81|1070.31|1073.19|1070.69|1072.56|1070.06|0
1679265600000|2023-03-19 22:40:00|1072.69|1070.19|1072.75|1070.25|1073.13|1070.63|1072.69|1070.19|0
1679265900000|2023-03-19 22:45:00|1072.81|1070.31|1072.46|1069.96|1073.07|1070.57|1072.28|1069.78|0
1679266200000|2023-03-19 22:50:00|1072.5|1070|1073.46|1070.96|1073.48|1070.98|1071.36|1068.86|0
1679266500000|2023-03-19 22:55:00|1073.48|1070.98|1073.62|1071.12|1073.8|1071.3|1073|1070.5|0
1679266800000|2023-03-19 23:00:00|1073.63|1071.13|1073.68|1071.18|1073.74|1071.24|1073.18|1070.68|0
1679267100000|2023-03-19 23:05:00|1073.69|1071.19|1074.21|1071.71|1074.99|1072.49|1072.99|1070.49|0
1679267400000|2023-03-19 23:10:00|1074.23|1071.73|1070.57|1068.07|1074.63|1072.13|1070.27|1067.77|0
1679267700000|2023-03-19 23:15:00|1070.09|1067.59|1070.15|1067.65|1070.33|1067.83|1069.87|1067.37|0
1679268000000|2023-03-19 23:20:00|1070.14|1067.64|1070.45|1067.95|1070.81|1068.31|1070.03|1067.53|0
1679268300000|2023-03-19 23:25:00|1070.51|1068.01|1070.27|1067.77|1070.81|1068.31|1069.91|1067.41|0
1679268600000|2023-03-19 23:30:00|1070.43|1067.93|1071.38|1068.88|1071.6|1069.1|1070.43|1067.93|0
1679268900000|2023-03-19 23:35:00|1071.36|1068.86|1071.6|1069.1|1072.02|1069.52|1071.3|1068.8|0
1679269200000|2023-03-19 23:40:00|1071.61|1069.11|1072.02|1069.52|1072.08|1069.58|1071.61|1069.11|0
1679269500000|2023-03-19 23:45:00|1072.51|1070.01|1072.95|1070.45|1073.07|1070.57|1072.51|1070.01|0
1679269800000|2023-03-19 23:50:00|1072.89|1070.39|1072.43|1069.93|1072.95|1070.45|1072.27|1069.77|0
1679270100000|2023-03-19 23:55:00|1072.39|1069.89|1072.21|1069.71|1072.89|1070.39|1072.09|1069.59|0
1679270400000|2023-03-20 00:00:00|1072.27|1069.77|1072.63|1070.13|1073.07|1070.57|1072.19|1069.69|0
1679270700000|2023-03-20 00:05:00|1072.61|1070.11|1072.75|1070.25|1073.37|1070.87|1072.57|1070.07|0
1679271000000|2023-03-20 00:10:00|1072.83|1070.33|1072.37|1069.87|1072.83|1070.33|1071.76|1069.26|0
1679271300000|2023-03-20 00:15:00|1072.43|1069.93|1074.15|1071.65|1076.39|1073.89|1072.37|1069.87|0
1679271600000|2023-03-20 00:20:00|1074.14|1071.64|1073.77|1071.27|1074.55|1072.05|1073.77|1071.27|0
1679271900000|2023-03-20 00:25:00|1073.58|1071.08|1074.36|1071.86|1074.76|1072.26|1073.38|1070.88|0
1679272200000|2023-03-20 00:30:00|1073.91|1071.41|1073.42|1070.92|1074.11|1071.61|1073.42|1070.92|0
1679272500000|2023-03-20 00:35:00|1073.61|1071.11|1073.63|1071.13|1073.82|1071.32|1073.42|1070.92|0
1679272800000|2023-03-20 00:40:00|1073.62|1071.12|1073.82|1071.32|1074.02|1071.52|1073.62|1071.12|0
1679273100000|2023-03-20 00:45:00|1074.07|1071.57|1074.35|1071.85|1074.74|1072.24|1073.96|1071.46|0
1679273400000|2023-03-20 00:50:00|1074.16|1071.66|1074.16|1071.66|1074.16|1071.66|1073.57|1071.07|0
1679273700000|2023-03-20 00:55:00|1074.15|1071.65|1074.35|1071.85|1074.55|1072.05|1073.96|1071.46|0
1679274000000|2023-03-20 01:00:00|1074.16|1071.66|1073.17|1070.67|1074.16|1071.66|1073.16|1070.66|0
1679274300000|2023-03-20 01:05:00|1073.37|1070.87|1072.58|1070.08|1073.37|1070.87|1072.58|1070.08|0
1679274600000|2023-03-20 01:10:00|1072.59|1070.09|1072.39|1069.89|1072.78|1070.28|1072.39|1069.89|0
1679274900000|2023-03-20 01:15:00|1072.4|1069.9|1072|1069.5|1072.59|1070.09|1071.99|1069.49|0
1679275200000|2023-03-20 01:20:00|1072.19|1069.69|1071.81|1069.31|1072.2|1069.7|1071.61|1069.11|0
1679275500000|2023-03-20 01:25:00|1071.61|1069.11|1071.42|1068.92|1072.2|1069.7|1071.22|1068.72|0
1679275800000|2023-03-20 01:30:00|1071.41|1068.91|1070.92|1068.42|1071.51|1069.01|1070.92|1068.42|0
1679276100000|2023-03-20 01:35:00|1070.82|1068.32|1069.04|1066.54|1071.02|1068.52|1068.84|1066.34|0
1679276400000|2023-03-20 01:40:00|1068.94|1066.44|1069.43|1066.93|1069.43|1066.93|1068.05|1065.55|0
1679276700000|2023-03-20 01:45:00|1069.42|1066.92|1069.62|1067.12|1070.02|1067.52|1069.23|1066.73|0
1679277000000|2023-03-20 01:50:00|1069.81|1067.31|1068.61|1066.11|1069.81|1067.31|1068.41|1065.91|0
1679277300000|2023-03-20 01:55:00|1068.41|1065.91|1069.03|1066.53|1069.22|1066.72|1068.41|1065.91|0
1679277600000|2023-03-20 02:00:00|1069.02|1066.52|1069.43|1066.93|1069.62|1067.12|1069.02|1066.52|0
1679277900000|2023-03-20 02:05:00|1069.62|1067.12|1069.63|1067.13|1069.73|1067.23|1069.23|1066.73|0
1679278200000|2023-03-20 02:10:00|1069.73|1067.23|1069.23|1066.73|1069.83|1067.33|1069.23|1066.73|0
1679278500000|2023-03-20 02:15:00|1069.24|1066.74|1068.94|1066.44|1069.24|1066.74|1068.84|1066.34|0
1679278800000|2023-03-20 02:20:00|1068.84|1066.34|1068.44|1065.94|1069.04|1066.54|1068.44|1065.94|0
1679279100000|2023-03-20 02:25:00|1068.54|1066.04|1068.64|1066.14|1068.64|1066.14|1068.25|1065.75|0
1679279400000|2023-03-20 02:30:00|1068.45|1065.95|1067.45|1064.95|1068.45|1065.95|1067.27|1064.77|0
1679279700000|2023-03-20 02:35:00|1067.46|1064.96|1068.04|1065.54|1068.25|1065.75|1067.45|1064.95|0
1679280000000|2023-03-20 02:40:00|1068.05|1065.55|1068.52|1066.02|1068.83|1066.33|1068.04|1065.54|0
1679280300000|2023-03-20 02:45:00|1068.51|1066.01|1068.51|1066.01|1068.92|1066.42|1068.32|1065.82|0
1679280600000|2023-03-20 02:50:00|1068.52|1066.02|1068.72|1066.22|1069.11|1066.61|1068.51|1066.01|0
1679280900000|2023-03-20 02:55:00|1068.53|1066.03|1068.53|1066.03|1068.63|1066.13|1068.33|1065.83|0
1679281200000|2023-03-20 03:00:00|1068.33|1065.83|1067.94|1065.44|1068.53|1066.03|1067.94|1065.44|0
1679281500000|2023-03-20 03:05:00|1067.74|1065.24|1067.53|1065.03|1068.13|1065.63|1067.53|1065.03|0
1679281800000|2023-03-20 03:10:00|1067.54|1065.04|1067.35|1064.85|1067.54|1065.04|1066.76|1064.26|0
1679282100000|2023-03-20 03:15:00|1067.36|1064.86|1065.87|1063.37|1067.36|1064.86|1065.87|1063.37|0
1679282400000|2023-03-20 03:20:00|1065.97|1063.47|1066.17|1063.67|1066.36|1063.86|1065.67|1063.17|0
1679282700000|2023-03-20 03:25:00|1066.16|1063.66|1064.6|1062.1|1066.17|1063.67|1064.5|1062|0
1679283000000|2023-03-20 03:30:00|1064.51|1062.01|1063.61|1061.11|1064.51|1062.01|1063.41|1060.91|0
1679283300000|2023-03-20 03:35:00|1063.8|1061.3|1064.88|1062.38|1064.98|1062.48|1063.61|1061.11|0
1679283600000|2023-03-20 03:40:00|1064.89|1062.39|1064.59|1062.09|1064.99|1062.49|1064.59|1062.09|0
1679283900000|2023-03-20 03:45:00|1064.69|1062.19|1064.98|1062.48|1064.98|1062.48|1064.58|1062.08|0
1679284200000|2023-03-20 03:50:00|1064.79|1062.29|1064.98|1062.48|1064.98|1062.48|1064.58|1062.08|0
1679284500000|2023-03-20 03:55:00|1064.88|1062.38|1064.58|1062.08|1064.98|1062.48|1064.18|1061.68|0
1679284800000|2023-03-20 04:00:00|1064.48|1061.98|1064.19|1061.69|1064.68|1062.18|1064.18|1061.68|0
1679285100000|2023-03-20 04:05:00|1064.18|1061.68|1064.77|1062.27|1064.78|1062.28|1064.18|1061.68|0
1679285400000|2023-03-20 04:10:00|1064.58|1062.08|1064.77|1062.27|1064.97|1062.47|1064.57|1062.07|0
1679285700000|2023-03-20 04:15:00|1064.78|1062.28|1064.78|1062.28|1065.17|1062.67|1064.68|1062.18|0
1679286000000|2023-03-20 04:20:00|1064.58|1062.08|1064.78|1062.28|1064.97|1062.47|1064.58|1062.08|0
1679286300000|2023-03-20 04:25:00|1064.68|1062.18|1064.19|1061.69|1064.68|1062.18|1064.19|1061.69|0
1679286600000|2023-03-20 04:30:00|1064.09|1061.59|1064.19|1061.69|1064.19|1061.69|1063.99|1061.49|0
1679286900000|2023-03-20 04:35:00|1064.09|1061.59|1062.59|1060.09|1064.09|1061.59|1062.21|1059.71|0
1679287200000|2023-03-20 04:40:00|1062.39|1059.89|1062.8|1060.3|1063.19|1060.69|1062.39|1059.89|0
1679287500000|2023-03-20 04:45:00|1062.79|1060.29|1062.8|1060.3|1063.19|1060.69|1062.6|1060.1|0
1679287800000|2023-03-20 04:50:00|1062.79|1060.29|1062.4|1059.9|1062.8|1060.3|1062.1|1059.6|0
1679288100000|2023-03-20 04:55:00|1062.41|1059.91|1063.19|1060.69|1063.2|1060.7|1062.21|1059.71|0
1679288400000|2023-03-20 05:00:00|1062.8|1060.3|1062.8|1060.3|1063.39|1060.89|1062.4|1059.9|0
1679288700000|2023-03-20 05:05:00|1062.9|1060.4|1063.3|1060.8|1063.4|1060.9|1062.79|1060.29|0
1679289000000|2023-03-20 05:10:00|1063.39|1060.89|1063.79|1061.29|1063.99|1061.49|1063.2|1060.7|0
1679289300000|2023-03-20 05:15:00|1063.5|1061|1063.19|1060.69|1063.59|1061.09|1063|1060.5|0
1679289600000|2023-03-20 05:20:00|1063.2|1060.7|1063.19|1060.69|1063.69|1061.19|1063.19|1060.69|0
1679289900000|2023-03-20 05:25:00|1063.39|1060.89|1063|1060.5|1063.59|1061.09|1063|1060.5|0
1679290200000|2023-03-20 05:30:00|1063.1|1060.6|1063.11|1060.61|1063.2|1060.7|1062.8|1060.3|0
1679290500000|2023-03-20 05:35:00|1063.01|1060.51|1063.19|1060.69|1063.98|1061.48|1063.01|1060.51|0
1679290800000|2023-03-20 05:40:00|1063.29|1060.79|1063|1060.5|1063.59|1061.09|1062.99|1060.49|0
1679291100000|2023-03-20 05:45:00|1063.19|1060.69|1062.41|1059.91|1063.29|1060.79|1062.21|1059.71|0
1679291400000|2023-03-20 05:50:00|1062.31|1059.81|1061.62|1059.12|1062.41|1059.91|1061.62|1059.12|0
1679291700000|2023-03-20 05:55:00|1061.63|1059.13|1061.24|1058.74|1061.83|1059.33|1061.24|1058.74|0
1679292000000|2023-03-20 06:00:00|1061.34|1058.84|1060.66|1058.16|1061.83|1059.33|1060.46|1057.96|0
1679292300000|2023-03-20 06:05:00|1060.47|1057.97|1059.43|1056.93|1060.85|1058.35|1058.65|1056.15|0
1679292600000|2023-03-20 06:10:00|1059.63|1057.13|1057.82|1055.32|1059.63|1057.13|1057.43|1054.93|0
1679292900000|2023-03-20 06:15:00|1057.91|1055.41|1055.13|1052.63|1058.01|1055.51|1054.44|1051.94|0
1679293200000|2023-03-20 06:20:00|1055.23|1052.73|1053.03|1050.53|1055.23|1052.73|1052.64|1050.14|0
1679293500000|2023-03-20 06:25:00|1053.13|1050.63|1051.05|1048.55|1053.72|1051.22|1051.05|1048.55|0
1679293800000|2023-03-20 06:30:00|1051.04|1048.54|1050.04|1047.54|1051.64|1049.14|1049.85|1047.35|0
1679294100000|2023-03-20 06:35:00|1050.05|1047.55|1048.46|1045.96|1051.42|1048.92|1046.73|1044.23|0
1679294400000|2023-03-20 06:40:00|1048.56|1046.06|1046.67|1044.17|1048.86|1046.36|1046.48|1043.98|0
1679294700000|2023-03-20 06:45:00|1046.38|1043.88|1042.39|1039.89|1047.32|1044.82|1042|1039.5|0
1679295000000|2023-03-20 06:50:00|1042.59|1040.09|1045.3|1042.8|1046.87|1044.37|1041.59|1039.09|0
1679295300000|2023-03-20 06:55:00|1045.31|1042.81|1047.25|1044.75|1047.25|1044.75|1045.11|1042.61|0
1679295600000|2023-03-20 07:00:00|1047.26|1044.76|1047.46|1044.96|1048.44|1045.94|1046.68|1044.18|0
1679295900000|2023-03-20 07:05:00|1047.36|1044.86|1047.44|1044.94|1047.85|1045.35|1045.67|1043.17|0
1679296200000|2023-03-20 07:10:00|1047.35|1044.85|1050.03|1047.53|1050.41|1047.91|1047.04|1044.54|0
1679296500000|2023-03-20 07:15:00|1050.02|1047.52|1049.94|1047.44|1051.42|1048.92|1049.33|1046.83|0
1679296800000|2023-03-20 07:20:00|1050.04|1047.54|1049.81|1047.31|1050.23|1047.73|1049.02|1046.52|0
1679297100000|2023-03-20 07:25:00|1049.61|1047.11|1049.22|1046.72|1049.91|1047.41|1047.94|1045.44|0
1679297400000|2023-03-20 07:30:00|1049.42|1046.92|1048.89|1046.39|1049.91|1047.41|1046.83|1044.33|0
1679297700000|2023-03-20 07:35:00|1048.99|1046.49|1049.19|1046.69|1050.38|1047.88|1048.79|1046.29|0
1679298000000|2023-03-20 07:40:00|1049.18|1046.68|1049.79|1047.29|1051.17|1048.67|1048.6|1046.1|0
1679298300000|2023-03-20 07:45:00|1049.8|1047.3|1048.21|1045.71|1050.19|1047.69|1047.41|1044.91|0
1679298600000|2023-03-20 07:50:00|1048.41|1045.91|1050.76|1048.26|1050.76|1048.26|1048.21|1045.71|0
1679298900000|2023-03-20 07:55:00|1050.56|1048.06|1053.04|1050.54|1053.73|1051.23|1050.18|1047.68|0
1679299200000|2023-03-20 08:00:00|1053.72|1051.22|1048.07|1047.57|1055.91|1053.41|1047.67|1047.17|0
1679299500000|2023-03-20 08:05:00|1048.12|1047.62|1044.77|1044.27|1048.27|1047.77|1044.22|1043.72|1
1679299800000|2023-03-20 08:10:00|1044.72|1044.22|1042.12|1041.62|1045.02|1044.52|1042.12|1041.62|16
1679300100000|2023-03-20 08:15:00|1042.02|1041.52|1043.67|1043.17|1044.52|1044.02|1041.97|1041.47|4
1679300400000|2023-03-20 08:20:00|1041.97|1041.47|1041.77|1041.27|1042.82|1042.32|1041.02|1040.52|0
1679300700000|2023-03-20 08:25:00|1041.67|1041.17|1044.62|1044.12|1044.62|1044.12|1041.12|1040.62|0
1679301000000|2023-03-20 08:30:00|1044.52|1044.02|1045.52|1045.02|1045.92|1045.42|1044.02|1043.52|3
1679301300000|2023-03-20 08:35:00|1045.47|1044.97|1045.77|1045.27|1045.77|1045.27|1043.62|1043.12|6
1679301600000|2023-03-20 08:40:00|1045.72|1045.22|1045.97|1045.47|1047.32|1046.82|1045.47|1044.97|0
1679301900000|2023-03-20 08:45:00|1045.92|1045.42|1047.07|1046.57|1048.17|1047.67|1045.92|1045.42|0
1679302200000|2023-03-20 08:50:00|1046.87|1046.37|1048.57|1048.07|1049.07|1048.57|1046.77|1046.27|0
1679302500000|2023-03-20 08:55:00|1048.67|1048.17|1051.07|1050.57|1051.17|1050.67|1048.47|1047.97|0
1679302800000|2023-03-20 09:00:00|1051.02|1050.52|1052.62|1052.12|1053.47|1052.97|1050.12|1049.62|5
1679303100000|2023-03-20 09:05:00|1052.72|1052.22|1054.37|1053.87|1055.77|1055.27|1052.62|1052.12|1
1679303400000|2023-03-20 09:10:00|1054.32|1053.82|1051.47|1050.97|1054.32|1053.82|1050.77|1050.27|0
1679303700000|2023-03-20 09:15:00|1051.57|1051.07|1049.37|1048.87|1052.12|1051.62|1049.37|1048.87|0
1679304000000|2023-03-20 09:20:00|1049.42|1048.92|1052.12|1051.62|1052.12|1051.62|1049.37|1048.87|0
1679304300000|2023-03-20 09:25:00|1052.17|1051.67|1050.52|1050.02|1052.32|1051.82|1049.72|1049.22|3
1679304600000|2023-03-20 09:30:00|1050.57|1050.07|1053.87|1053.37|1053.87|1053.37|1050.57|1050.07|3
1679304900000|2023-03-20 09:35:00|1053.97|1053.47|1054.07|1053.57|1054.32|1053.82|1051.52|1051.02|1
1679305200000|2023-03-20 09:40:00|1054.12|1053.62|1054.32|1053.82|1055.12|1054.62|1053.62|1053.12|0
1679305500000|2023-03-20 09:45:00|1054.27|1053.77|1055.67|1055.17|1056.42|1055.92|1054.12|1053.62|0
1679305800000|2023-03-20 09:50:00|1055.62|1055.12|1055.32|1054.82|1056.47|1055.97|1054.92|1054.42|3
1679306100000|2023-03-20 09:55:00|1055.37|1054.87|1055.72|1055.22|1057.37|1056.87|1054.92|1054.42|10
1679306400000|2023-03-20 10:00:00|1055.67|1055.17|1054.52|1054.02|1055.67|1055.17|1054.32|1053.82|0
1679306700000|2023-03-20 10:05:00|1054.62|1054.12|1057.32|1056.82|1057.82|1057.32|1054.17|1053.67|2
1679307000000|2023-03-20 10:10:00|1057.42|1056.92|1058.32|1057.82|1058.57|1058.07|1057.27|1056.77|0
1679307300000|2023-03-20 10:15:00|1058.37|1057.87|1056.57|1056.07|1058.87|1058.37|1056.27|1055.77|1
1679307600000|2023-03-20 10:20:00|1056.67|1056.17|1055.87|1055.37|1056.67|1056.17|1054.27|1053.77|0
1679307900000|2023-03-20 10:25:00|1055.82|1055.32|1054.57|1054.07|1055.87|1055.37|1054.42|1053.92|0
1679308200000|2023-03-20 10:30:00|1054.52|1054.02|1054.17|1053.67|1055.12|1054.62|1053.82|1053.32|0
1679308500000|2023-03-20 10:35:00|1054.12|1053.62|1056.02|1055.52|1056.07|1055.57|1054.12|1053.62|0
1679308800000|2023-03-20 10:40:00|1056.07|1055.57|1057.67|1057.17|1057.77|1057.27|1056.02|1055.52|3
1679309100000|2023-03-20 10:45:00|1057.62|1057.12|1059.42|1058.92|1059.62|1059.12|1057.42|1056.92|2
1679309400000|2023-03-20 10:50:00|1059.47|1058.97|1060.07|1059.57|1060.42|1059.92|1058.77|1058.27|6
1679309700000|2023-03-20 10:55:00|1060.12|1059.62|1060.37|1059.87|1060.42|1059.92|1059.22|1058.72|0
1679310000000|2023-03-20 11:00:00|1060.27|1059.77|1059.47|1058.97|1061.12|1060.62|1059.32|1058.82|0
1679310300000|2023-03-20 11:05:00|1059.57|1059.07|1059.17|1058.67|1059.62|1059.12|1058.37|1057.87|0
1679310600000|2023-03-20 11:10:00|1059.12|1058.62|1058.17|1057.67|1059.47|1058.97|1057.87|1057.37|6
1679310900000|2023-03-20 11:15:00|1058.12|1057.62|1057.17|1056.67|1058.12|1057.62|1056.67|1056.17|0
1679311200000|2023-03-20 11:20:00|1057.22|1056.72|1059.67|1059.17|1059.67|1059.17|1057.17|1056.67|0
1679311500000|2023-03-20 11:25:00|1059.62|1059.12|1060.67|1060.17|1060.72|1060.22|1059.37|1058.87|0
1679311800000|2023-03-20 11:30:00|1060.72|1060.22|1059.22|1058.72|1060.92|1060.42|1059.17|1058.67|0
1679312100000|2023-03-20 11:35:00|1059.17|1058.67|1058.27|1057.77|1059.17|1058.67|1057.52|1057.02|6
1679312400000|2023-03-20 11:40:00|1058.22|1057.72|1057.47|1056.97|1058.22|1057.72|1056.97|1056.47|0
1679312700000|2023-03-20 11:45:00|1057.52|1057.02|1058.37|1057.87|1058.82|1058.32|1057.52|1057.02|0
1679313000000|2023-03-20 11:50:00|1058.47|1057.97|1058.27|1057.77|1058.92|1058.42|1058.22|1057.72|0
1679313300000|2023-03-20 11:55:00|1058.22|1057.72|1058.02|1057.52|1058.57|1058.07|1057.97|1057.47|0
1679313600000|2023-03-20 12:00:00|1057.97|1057.47|1058.47|1057.97|1058.82|1058.32|1057.77|1057.27|0
1679313900000|2023-03-20 12:05:00|1058.42|1057.92|1057.32|1056.82|1058.42|1057.92|1056.37|1055.87|0
1679314200000|2023-03-20 12:10:00|1057.27|1056.77|1059.67|1059.17|1059.72|1059.22|1057.27|1056.77|9
1679314500000|2023-03-20 12:15:00|1059.72|1059.22|1059.87|1059.37|1059.97|1059.47|1059.27|1058.77|0
1679314800000|2023-03-20 12:20:00|1059.82|1059.32|1061.37|1060.87|1061.42|1060.92|1059.57|1059.07|0
1679315100000|2023-03-20 12:25:00|1061.32|1060.82|1060.87|1060.37|1061.82|1061.32|1060.87|1060.37|0
1679315400000|2023-03-20 12:30:00|1060.92|1060.42|1060.67|1060.17|1061.12|1060.62|1060.27|1059.77|0
1679315700000|2023-03-20 12:35:00|1060.62|1060.12|1062.02|1061.52|1062.62|1062.12|1060.62|1060.12|0
1679316000000|2023-03-20 12:40:00|1062.21|1061.71|1063.91|1063.41|1063.91|1063.41|1061.96|1061.46|2
1679316300000|2023-03-20 12:45:00|1063.96|1063.46|1065.56|1065.06|1065.56|1065.06|1063.36|1062.86|0
1679316600000|2023-03-20 12:50:00|1065.51|1065.01|1067.46|1066.96|1067.51|1067.01|1064.86|1064.36|16
1679316900000|2023-03-20 12:55:00|1067.56|1067.06|1067.46|1066.96|1068.16|1067.66|1067.41|1066.91|0
1679317200000|2023-03-20 13:00:00|1067.51|1067.01|1068.46|1067.96|1068.51|1068.01|1067.51|1067.01|10
1679317500000|2023-03-20 13:05:00|1068.41|1067.91|1068.56|1068.06|1068.96|1068.46|1068.26|1067.76|0
1679317800000|2023-03-20 13:10:00|1068.51|1068.01|1070.36|1069.86|1070.61|1070.11|1068.16|1067.66|0
1679318100000|2023-03-20 13:15:00|1070.31|1069.81|1069.71|1069.21|1070.96|1070.46|1069.61|1069.11|0
1679318400000|2023-03-20 13:20:00|1069.76|1069.26|1067.11|1066.61|1069.86|1069.36|1066.41|1065.91|0
1679318700000|2023-03-20 13:25:00|1066.96|1066.46|1066.26|1065.76|1067.31|1066.81|1066.16|1065.66|0
1679319000000|2023-03-20 13:30:00|1066.31|1065.81|1066.36|1065.86|1069.16|1068.66|1065.56|1065.06|6
1679319300000|2023-03-20 13:35:00|1066.41|1065.91|1066.16|1065.66|1067.56|1067.06|1065.06|1064.56|0
1679319600000|2023-03-20 13:40:00|1066.21|1065.71|1066.51|1066.01|1067.51|1067.01|1066.06|1065.56|0
1679319900000|2023-03-20 13:45:00|1066.56|1066.06|1066.81|1066.31|1067.76|1067.26|1065.16|1064.66|35
1679320200000|2023-03-20 13:50:00|1066.76|1066.26|1066.91|1066.41|1067.91|1067.41|1066.76|1066.26|0
1679320500000|2023-03-20 13:55:00|1066.81|1066.31|1068.36|1067.86|1069.26|1068.76|1066.71|1066.21|0
1679320800000|2023-03-20 14:00:00|1068.41|1067.91|1068.31|1067.81|1069.91|1069.41|1068.31|1067.81|14
1679321100000|2023-03-20 14:05:00|1068.21|1067.71|1065.96|1065.46|1068.21|1067.71|1065.91|1065.41|0
1679321400000|2023-03-20 14:10:00|1065.91|1065.41|1066.76|1066.26|1067.46|1066.96|1065.46|1064.96|0
1679321700000|2023-03-20 14:15:00|1066.81|1066.31|1066.41|1065.91|1067.76|1067.26|1066.11|1065.61|0
1679322000000|2023-03-20 14:20:00|1066.51|1066.01|1071.26|1070.76|1071.26|1070.76|1066.46|1065.96|0
1679322300000|2023-03-20 14:25:00|1071.36|1070.86|1071.71|1071.21|1071.96|1071.46|1070.96|1070.46|0
1679322600000|2023-03-20 14:30:00|1071.66|1071.16|1072.76|1072.26|1072.76|1072.26|1071.11|1070.61|0
1679322900000|2023-03-20 14:35:00|1072.71|1072.21|1072.16|1071.66|1073.71|1073.21|1071.61|1071.11|0
1679323200000|2023-03-20 14:40:00|1072.11|1071.61|1072.16|1071.66|1072.86|1072.36|1071.66|1071.16|0
1679323500000|2023-03-20 14:45:00|1072.11|1071.61|1073.36|1072.86|1073.36|1072.86|1071.51|1071.01|0
1679323800000|2023-03-20 14:50:00|1073.46|1072.96|1072.26|1071.76|1073.86|1073.36|1072.16|1071.66|0
1679324100000|2023-03-20 14:55:00|1072.31|1071.81|1073.96|1073.46|1074.06|1073.56|1072.31|1071.81|0
1679324400000|2023-03-20 15:00:00|1073.86|1073.36|1075.71|1075.21|1075.86|1075.36|1073.26|1072.76|0
1679324700000|2023-03-20 15:05:00|1075.66|1075.16|1075.46|1074.96|1076.36|1075.86|1074.96|1074.46|0
1679325000000|2023-03-20 15:10:00|1075.43|1074.93|1075.33|1074.83|1075.98|1075.48|1074.48|1073.98|0
1679325300000|2023-03-20 15:15:00|1075.38|1074.88|1075.73|1073.23|1075.73|1074.88|1073.83|1073.23|0
1679325600000|2023-03-20 15:20:00|1075.92|1073.42|1075.74|1073.24|1076.32|1073.82|1075.34|1072.84|0
1679325900000|2023-03-20 15:25:00|1075.73|1073.23|1077.53|1075.03|1077.53|1075.03|1075.73|1073.23|234
1679326200000|2023-03-20 15:30:00|1077.54|1075.04|1076.34|1073.84|1077.54|1075.04|1076.13|1073.63|0
1679326500000|2023-03-20 15:35:00|1076.53|1074.03|1076.72|1074.22|1076.92|1074.42|1075.94|1073.44|0
1679326800000|2023-03-20 15:40:00|1076.53|1074.03|1076.12|1073.62|1076.73|1074.23|1075.54|1073.04|0
1679327100000|2023-03-20 15:45:00|1075.92|1073.42|1077.07|1074.57|1077.07|1074.57|1075.53|1073.03|0
1679327400000|2023-03-20 15:50:00|1076.88|1074.38|1076.47|1073.97|1077.48|1074.98|1076.26|1073.76|0
1679327700000|2023-03-20 15:55:00|1076.48|1073.98|1075.29|1072.79|1076.67|1074.17|1075.09|1072.59|77
1679328000000|2023-03-20 16:00:00|1075.48|1072.98|1074.91|1072.41|1075.68|1073.18|1074.51|1072.01|15
1679328300000|2023-03-20 16:05:00|1074.9|1072.4|1073.1|1070.6|1074.91|1072.41|1072.91|1070.41|0
1679328600000|2023-03-20 16:10:00|1073.11|1070.61|1072.89|1070.39|1073.3|1070.8|1071.88|1069.38|0
1679328900000|2023-03-20 16:15:00|1073.09|1070.59|1072.89|1070.39|1073.68|1071.18|1072.68|1070.18|0
1679329200000|2023-03-20 16:20:00|1073.09|1070.59|1073.49|1070.99|1073.5|1071|1072.88|1070.38|0
1679329500000|2023-03-20 16:25:00|1073.48|1070.98|1073.89|1071.39|1073.89|1071.39|1073.07|1070.57|0
1679329800000|2023-03-20 16:30:00|1074.08|1071.58|1074.29|1071.79|1075.64|1073.14|1073.88|1071.38|0
1679330100000|2023-03-20 16:35:00|1074.19|1071.69|1074.3|1071.8|1074.49|1071.99|1073.88|1071.38|0
1679330400000|2023-03-20 16:40:00|1074.29|1071.79|1074.1|1071.6|1074.88|1072.38|1073.89|1071.39|0
1679330700000|2023-03-20 16:45:00|1074.09|1071.59|1075.07|1072.57|1075.27|1072.77|1073.69|1071.19|0
1679331000000|2023-03-20 16:50:00|1075.08|1072.58|1076.08|1073.58|1076.28|1073.78|1075.08|1072.58|0
1679331300000|2023-03-20 16:55:00|1076.09|1073.59|1076.48|1073.98|1076.89|1074.39|1075.89|1073.39|0
1679331600000|2023-03-20 17:00:00|1076.49|1073.99|1076.5|1074|1076.89|1074.39|1076.2|1073.7|0
1679331900000|2023-03-20 17:05:00|1076.49|1073.99|1077.09|1074.59|1077.52|1075.02|1076.49|1073.99|0
1679332200000|2023-03-20 17:10:00|1077.1|1074.6|1077.3|1074.8|1077.5|1075|1077.09|1074.59|0
1679332500000|2023-03-20 17:15:00|1077.49|1074.99|1077.89|1075.39|1078.67|1076.17|1077.49|1074.99|0
1679332800000|2023-03-20 17:20:00|1077.69|1075.19|1077.5|1075|1077.69|1075.19|1076.91|1074.41|0
1679333100000|2023-03-20 17:25:00|1077.31|1074.81|1076.9|1074.4|1077.5|1075|1076.89|1074.39|0
1679333400000|2023-03-20 17:30:00|1076.89|1074.39|1076.7|1074.2|1077.31|1074.81|1076.7|1074.2|0
1679333700000|2023-03-20 17:35:00|1076.6|1074.1|1076.89|1074.39|1076.89|1074.39|1076.48|1073.98|0
1679334000000|2023-03-20 17:40:00|1076.9|1074.4|1077.3|1074.8|1077.5|1075|1076.89|1074.39|0
1679334300000|2023-03-20 17:45:00|1077.29|1074.79|1076.7|1074.2|1077.29|1074.79|1076.49|1073.99|0
1679334600000|2023-03-20 17:50:00|1076.5|1074|1075.99|1073.49|1076.7|1074.2|1075.89|1073.39|0
1679334900000|2023-03-20 17:55:00|1076.09|1073.59|1076.3|1073.8|1076.5|1074|1076.09|1073.59|0
1679335200000|2023-03-20 18:00:00|1076.5|1074|1076.08|1073.58|1076.6|1074.1|1075.88|1073.38|0
1679335500000|2023-03-20 18:05:00|1075.98|1073.48|1075.48|1072.98|1076.09|1073.59|1075.48|1072.98|0
1679335800000|2023-03-20 18:10:00|1075.49|1072.99|1076.08|1073.58|1076.09|1073.59|1075.48|1072.98|0
1679336100000|2023-03-20 18:15:00|1076.07|1073.57|1075.71|1073.21|1076.08|1073.58|1075.29|1072.79|0
1679336400000|2023-03-20 18:20:00|1075.7|1073.2|1076.12|1073.62|1076.51|1074.01|1075.7|1073.2|0
1679336700000|2023-03-20 18:25:00|1076.11|1073.61|1075.72|1073.22|1076.13|1073.63|1075.52|1073.02|0
1679337000000|2023-03-20 18:30:00|1075.71|1073.21|1075.5|1073|1075.92|1073.42|1074.91|1072.41|0
1679337300000|2023-03-20 18:35:00|1075.3|1072.8|1074.88|1072.38|1075.5|1073|1074.88|1072.38|0
1679337600000|2023-03-20 18:40:00|1074.89|1072.39|1075.29|1072.79|1075.49|1072.99|1074.68|1072.18|0
1679337900000|2023-03-20 18:45:00|1075.19|1072.69|1075.69|1073.19|1075.89|1073.39|1075.19|1072.69|0
1679338200000|2023-03-20 18:50:00|1075.7|1073.2|1075.91|1073.41|1076.51|1074.01|1075.69|1073.19|0
1679338500000|2023-03-20 18:55:00|1075.9|1073.4|1075.31|1072.81|1075.92|1073.42|1075.3|1072.8|0
1679338800000|2023-03-20 19:00:00|1075.3|1072.8|1075.51|1073.01|1075.72|1073.22|1075.1|1072.6|0
1679339100000|2023-03-20 19:05:00|1075.5|1073|1075.11|1072.61|1075.92|1073.42|1075.1|1072.6|0
1679339400000|2023-03-20 19:10:00|1075.1|1072.6|1075.3|1072.8|1075.51|1073.01|1074.9|1072.4|0
1679339700000|2023-03-20 19:15:00|1075.21|1072.71|1075.71|1073.21|1075.71|1073.21|1074.9|1072.4|0
1679340000000|2023-03-20 19:20:00|1075.51|1073.01|1075.3|1072.8|1075.71|1073.21|1074.89|1072.39|0
1679340300000|2023-03-20 19:25:00|1075.4|1072.9|1075.72|1073.22|1075.92|1073.42|1075.31|1072.81|0
1679340600000|2023-03-20 19:30:00|1075.71|1073.21|1075.93|1073.43|1076.33|1073.83|1075.51|1073.01|0
1679340900000|2023-03-20 19:35:00|1075.94|1073.44|1075.74|1073.24|1076.14|1073.64|1075.72|1073.22|0
1679341200000|2023-03-20 19:40:00|1075.73|1073.23|1075.93|1073.43|1076.34|1073.84|1075.73|1073.23|0
1679341500000|2023-03-20 19:45:00|1075.92|1073.42|1076.34|1073.84|1076.35|1073.85|1075.73|1073.23|0
1679341800000|2023-03-20 19:50:00|1076.35|1073.85|1076.35|1073.85|1076.96|1074.46|1076.34|1073.84|0
1679342100000|2023-03-20 19:55:00|1076.34|1073.84|1075.77|1073.27|1076.45|1073.95|1075.56|1073.06|0
1679342400000|2023-03-20 20:00:00|1075.96|1073.46|1076.17|1073.67|1076.17|1073.67|1075.76|1073.26|0
1679342700000|2023-03-20 20:05:00|1076.16|1073.66|1075.97|1073.47|1076.17|1073.67|1075.97|1073.47|0
1679343300000|2023-03-20 20:15:00|1075.77|1073.27|1075.77|1073.27|1075.77|1073.27|1075.58|1073.08|0
1679343600000|2023-03-20 20:20:00|1075.96|1073.46|1075.97|1073.47|1075.97|1073.47|1075.96|1073.46|0
1679343900000|2023-03-20 20:25:00|1075.96|1073.46|1075.97|1073.47|1076.16|1073.66|1075.96|1073.46|0
1679344200000|2023-03-20 20:30:00|1076.16|1073.66|1076.16|1073.66|1076.17|1073.67|1075.97|1073.47|0
1679344500000|2023-03-20 20:35:00|1076.17|1073.67|1076.36|1073.86|1076.36|1073.86|1076.16|1073.66|0
1679344800000|2023-03-20 20:40:00|1076.37|1073.87|1076.56|1074.06|1076.56|1074.06|1076.36|1073.86|0
1679345100000|2023-03-20 20:45:00|1076.75|1074.25|1076.95|1074.45|1077.04|1074.54|1076.75|1074.25|0
1679345400000|2023-03-20 20:50:00|1077.15|1074.65|1077.14|1074.64|1077.34|1074.84|1077.14|1074.64|0
1679345700000|2023-03-20 20:55:00|1076.95|1074.45|1077.72|1075.22|1078.1|1075.6|1076.95|1074.45|0
1679346000000|2023-03-20 21:00:00|1077.79|1075.29|1077.91|1075.41|1077.93|1075.43|1077.79|1075.29|0
1679346300000|2023-03-20 21:05:00|1077.93|1075.43|1077.97|1075.47|1077.99|1075.49|1077.93|1075.43|0
1679346600000|2023-03-20 21:10:00|1077.95|1075.45|1077.95|1075.45|1077.97|1075.47|1077.93|1075.43|0
1679346900000|2023-03-20 21:15:00|1077.97|1075.47|1077.89|1075.39|1077.97|1075.47|1077.89|1075.39|0
1679347200000|2023-03-20 21:20:00|1077.87|1075.37|1077.91|1075.41|1077.97|1075.47|1077.87|1075.37|0
1679347500000|2023-03-20 21:25:00|1077.95|1075.45|1077.93|1075.43|1077.97|1075.47|1077.91|1075.41|0
1679347800000|2023-03-20 21:30:00|1077.91|1075.41|1077.93|1075.43|1077.95|1075.45|1077.91|1075.41|0
1679348100000|2023-03-20 21:35:00|1077.91|1075.41|1078.01|1075.51|1078.01|1075.51|1077.91|1075.41|0
1679348400000|2023-03-20 21:40:00|1078.05|1075.55|1077.95|1075.45|1078.07|1075.57|1077.93|1075.43|0
1679348700000|2023-03-20 21:45:00|1077.99|1075.49|1078.01|1075.51|1078.03|1075.53|1077.97|1075.47|0
1679349000000|2023-03-20 21:50:00|1078.03|1075.53|1077.95|1075.45|1078.03|1075.53|1077.95|1075.45|0
1679349300000|2023-03-20 21:55:00|1078.01|1075.51|1078.01|1075.51|1078.01|1075.51|1077.91|1075.41|0
1679349600000|2023-03-20 22:00:00|1078|1075.5|1077.28|1074.78|1078.03|1075.53|1077.1|1074.6|0
1679349900000|2023-03-20 22:05:00|1077.34|1074.84|1077.63|1075.13|1077.69|1075.19|1077.28|1074.78|0
1679350200000|2023-03-20 22:10:00|1077.67|1075.17|1077.57|1075.07|1077.89|1075.39|1077.45|1074.95|0
1679350500000|2023-03-20 22:15:00|1077.61|1075.11|1077.91|1075.41|1078.31|1075.81|1077.61|1075.11|0
1679350800000|2023-03-20 22:20:00|1077.95|1075.45|1077.81|1075.31|1078.01|1075.51|1077.75|1075.25|0
1679351100000|2023-03-20 22:25:00|1077.79|1075.29|1077.95|1075.45|1077.95|1075.45|1077.51|1075.01|0
1679351400000|2023-03-20 22:30:00|1077.89|1075.39|1078.19|1075.69|1078.25|1075.75|1077.81|1075.31|0
1679351700000|2023-03-20 22:35:00|1078.13|1075.63|1078.07|1075.57|1078.19|1075.69|1078.01|1075.51|0
1679352000000|2023-03-20 22:40:00|1078.13|1075.63|1077.89|1075.39|1078.19|1075.69|1077.89|1075.39|0
1679352300000|2023-03-20 22:45:00|1077.91|1075.41|1077.61|1075.11|1077.95|1075.45|1077.45|1074.95|0
1679352600000|2023-03-20 22:50:00|1077.57|1075.07|1077.89|1075.39|1077.95|1075.45|1077.57|1075.07|0
1679352900000|2023-03-20 22:55:00|1077.85|1075.35|1077.75|1075.25|1077.95|1075.45|1077.75|1075.25|0
1679353200000|2023-03-20 23:00:00|1077.81|1075.31|1077.45|1074.95|1077.81|1075.31|1077.34|1074.84|0
1679353500000|2023-03-20 23:05:00|1077.4|1074.9|1077.4|1074.9|1077.57|1075.07|1077.16|1074.66|0
1679353800000|2023-03-20 23:10:00|1077.45|1074.95|1077.28|1074.78|1077.45|1074.95|1077.28|1074.78|0
1679354100000|2023-03-20 23:15:00|1077.34|1074.84|1077.16|1074.66|1077.34|1074.84|1077.16|1074.66|0
1679354400000|2023-03-20 23:20:00|1077.15|1074.65|1077.28|1074.78|1077.51|1075.01|1077.1|1074.6|0
1679354700000|2023-03-20 23:25:00|1077.34|1074.84|1077.22|1074.72|1077.34|1074.84|1077.1|1074.6|0
1679355000000|2023-03-20 23:30:00|1077.21|1074.71|1076.9|1074.4|1077.21|1074.71|1076.78|1074.28|0
1679355300000|2023-03-20 23:35:00|1076.98|1074.48|1077.16|1074.66|1077.18|1074.68|1076.9|1074.4|0
1679355600000|2023-03-20 23:40:00|1077.15|1074.65|1077.1|1074.6|1077.16|1074.66|1076.84|1074.34|0
1679355900000|2023-03-20 23:45:00|1077.16|1074.66|1077.16|1074.66|1077.22|1074.72|1076.9|1074.4|0
1679356200000|2023-03-20 23:50:00|1077.12|1074.62|1076.98|1074.48|1077.12|1074.62|1076.78|1074.28|0
1679356500000|2023-03-20 23:55:00|1076.9|1074.4|1077.3|1074.8|1077.34|1074.84|1076.9|1074.4|0
1679356800000|2023-03-21 00:00:00|1077.34|1074.84|1076.98|1074.48|1077.4|1074.9|1076.72|1074.22|0
1679357100000|2023-03-21 00:05:00|1076.9|1074.4|1076.66|1074.16|1076.98|1074.48|1076.66|1074.16|0
1679357400000|2023-03-21 00:10:00|1076.6|1074.1|1076.98|1074.48|1077.04|1074.54|1076.6|1074.1|0
1679357700000|2023-03-21 00:15:00|1076.9|1074.4|1078.28|1075.78|1079.46|1076.96|1076.9|1074.4|0
1679358000000|2023-03-21 00:20:00|1078.18|1075.68|1079.89|1077.39|1080.69|1078.19|1078.09|1075.59|0
1679358300000|2023-03-21 00:25:00|1079.88|1077.38|1079.89|1077.39|1080.68|1078.18|1079.88|1077.38|0
1679358600000|2023-03-21 00:30:00|1079.98|1077.48|1079.38|1076.88|1079.98|1077.48|1079.19|1076.69|0
1679358900000|2023-03-21 00:35:00|1079.48|1076.98|1079.09|1076.59|1079.48|1076.98|1078.89|1076.39|0
1679359200000|2023-03-21 00:40:00|1079.1|1076.6|1079.1|1076.6|1079.3|1076.8|1079.1|1076.6|0
1679359500000|2023-03-21 00:45:00|1079.2|1076.7|1078.9|1076.4|1079.4|1076.9|1078.8|1076.3|0
1679359800000|2023-03-21 00:50:00|1078.7|1076.2|1079.09|1076.59|1079.09|1076.59|1078.51|1076.01|0
1679360100000|2023-03-21 00:55:00|1078.9|1076.4|1078.5|1076|1079.1|1076.6|1078.5|1076|0
1679360400000|2023-03-21 01:00:00|1078.6|1076.1|1078.49|1075.99|1078.7|1076.2|1078.49|1075.99|0
1679360700000|2023-03-21 01:05:00|1078.29|1075.79|1078.09|1075.59|1078.3|1075.8|1077.9|1075.4|0
1679361000000|2023-03-21 01:10:00|1077.99|1075.49|1078.09|1075.59|1078.09|1075.59|1077.7|1075.2|0
1679361300000|2023-03-21 01:15:00|1078.19|1075.69|1078.29|1075.79|1078.49|1075.99|1078.09|1075.59|0
1679361600000|2023-03-21 01:20:00|1078.3|1075.8|1077.9|1075.4|1078.49|1075.99|1077.69|1075.19|0
1679361900000|2023-03-21 01:25:00|1077.89|1075.39|1078.09|1075.59|1078.1|1075.6|1077.8|1075.3|0
1679362200000|2023-03-21 01:30:00|1078.1|1075.6|1078.3|1075.8|1078.5|1076|1077.7|1075.2|0
1679362500000|2023-03-21 01:35:00|1078.4|1075.9|1078.51|1076.01|1078.7|1076.2|1078.1|1075.6|0
1679362800000|2023-03-21 01:40:00|1078.6|1076.1|1078.51|1076.01|1078.71|1076.21|1078.31|1075.81|0
1679363100000|2023-03-21 01:45:00|1078.52|1076.02|1078.51|1076.01|1078.91|1076.41|1078.5|1076|0
1679363400000|2023-03-21 01:50:00|1078.6|1076.1|1078.9|1076.4|1078.91|1076.41|1078.51|1076.01|0
1679363700000|2023-03-21 01:55:00|1078.8|1076.3|1079|1076.5|1079|1076.5|1078.61|1076.11|0
1679364000000|2023-03-21 02:00:00|1078.9|1076.4|1079.58|1077.08|1079.69|1077.19|1078.9|1076.4|0
1679364300000|2023-03-21 02:05:00|1079.68|1077.18|1079.68|1077.18|1079.88|1077.38|1079.29|1076.79|0
1679364600000|2023-03-21 02:10:00|1079.67|1077.17|1079.67|1077.17|1079.87|1077.37|1079.48|1076.98|0
1679364900000|2023-03-21 02:15:00|1079.68|1077.18|1079.48|1076.98|1079.68|1077.18|1079.28|1076.78|0
1679365200000|2023-03-21 02:20:00|1079.67|1077.17|1079.87|1077.37|1080.07|1077.57|1079.67|1077.17|0
1679365500000|2023-03-21 02:25:00|1079.86|1077.36|1079.96|1077.46|1080.06|1077.56|1079.67|1077.17|0
1679365800000|2023-03-21 02:30:00|1079.87|1077.37|1079.58|1077.08|1079.88|1077.38|1079.48|1076.98|0
1679366100000|2023-03-21 02:35:00|1079.68|1077.18|1079.48|1076.98|1079.68|1077.18|1079.28|1076.78|0
1679366400000|2023-03-21 02:40:00|1079.47|1076.97|1079.28|1076.78|1079.48|1076.98|1079.28|1076.78|0
1679366700000|2023-03-21 02:45:00|1079.08|1076.58|1079.28|1076.78|1079.28|1076.78|1079.08|1076.58|0
1679367000000|2023-03-21 02:50:00|1079.47|1076.97|1079.48|1076.98|1079.48|1076.98|1079.38|1076.88|0
1679367300000|2023-03-21 02:55:00|1079.67|1077.17|1079.48|1076.98|1079.67|1077.17|1079.47|1076.97|0
1679367600000|2023-03-21 03:00:00|1079.47|1076.97|1078.89|1076.39|1079.48|1076.98|1078.89|1076.39|0
1679367900000|2023-03-21 03:05:00|1078.99|1076.49|1079.28|1076.78|1079.48|1076.98|1078.89|1076.39|0
1679368200000|2023-03-21 03:10:00|1079.29|1076.79|1079.09|1076.59|1079.29|1076.79|1078.89|1076.39|0
1679368500000|2023-03-21 03:15:00|1078.99|1076.49|1078.6|1076.1|1078.99|1076.49|1078.41|1075.91|0
1679368800000|2023-03-21 03:20:00|1078.7|1076.2|1079.18|1076.68|1079.28|1076.78|1078.6|1076.1|0
1679369100000|2023-03-21 03:25:00|1079.09|1076.59|1079.08|1076.58|1079.19|1076.69|1079.08|1076.58|0
1679369400000|2023-03-21 03:30:00|1079.09|1076.59|1079.08|1076.58|1079.09|1076.59|1079.08|1076.58|0
1679369700000|2023-03-21 03:35:00|1079.09|1076.59|1078.49|1075.99|1079.09|1076.59|1078.49|1075.99|0
1679370000000|2023-03-21 03:40:00|1078.5|1076|1078.5|1076|1078.69|1076.19|1078.49|1075.99|0
1679370300000|2023-03-21 03:45:00|1078.49|1075.99|1078.3|1075.8|1078.5|1076|1078.3|1075.8|0
1679370600000|2023-03-21 03:50:00|1078.2|1075.7|1078.5|1076|1078.5|1076|1078.2|1075.7|0
1679370900000|2023-03-21 03:55:00|1078.3|1075.8|1078.69|1076.19|1078.69|1076.19|1078.3|1075.8|0
1679371200000|2023-03-21 04:00:00|1078.59|1076.09|1078.3|1075.8|1078.69|1076.19|1078.2|1075.7|0
1679371500000|2023-03-21 04:05:00|1078.1|1075.6|1077.9|1075.4|1078.1|1075.6|1077.71|1075.21|0
1679371800000|2023-03-21 04:10:00|1078.1|1075.6|1078.29|1075.79|1078.29|1075.79|1078.1|1075.6|0
1679372400000|2023-03-21 04:20:00|1078.28|1075.78|1078.29|1075.79|1078.29|1075.79|1078.09|1075.59|0
1679372700000|2023-03-21 04:25:00|1078.3|1075.8|1078.29|1075.79|1078.3|1075.8|1078.1|1075.6|0
1679373000000|2023-03-21 04:30:00|1078.2|1075.7|1078.29|1075.79|1078.3|1075.8|1078.1|1075.6|0
1679373300000|2023-03-21 04:35:00|1078.3|1075.8|1078.29|1075.79|1078.49|1075.99|1078.1|1075.6|0
1679373600000|2023-03-21 04:40:00|1078.1|1075.6|1078.3|1075.8|1078.3|1075.8|1078.1|1075.6|0
1679373900000|2023-03-21 04:45:00|1078.29|1075.79|1078.3|1075.8|1078.3|1075.8|1078.1|1075.6|0
1679374200000|2023-03-21 04:50:00|1078.2|1075.7|1078.1|1075.6|1078.3|1075.8|1078.1|1075.6|0
1679374500000|2023-03-21 04:55:00|1078.09|1075.59|1078.1|1075.6|1078.1|1075.6|1078.09|1075.59|0
1679374800000|2023-03-21 05:00:00|1078.09|1075.59|1078.1|1075.6|1078.1|1075.6|1077.7|1075.2|0
1679375100000|2023-03-21 05:05:00|1077.9|1075.4|1077.91|1075.41|1078.1|1075.6|1077.9|1075.4|0
1679375400000|2023-03-21 05:10:00|1077.9|1075.4|1078.1|1075.6|1078.1|1075.6|1077.7|1075.2|0
1679375700000|2023-03-21 05:15:00|1077.9|1075.4|1078.5|1076|1078.5|1076|1077.9|1075.4|0
1679376000000|2023-03-21 05:20:00|1078.49|1075.99|1078.69|1076.19|1078.69|1076.19|1078.3|1075.8|0
1679376300000|2023-03-21 05:25:00|1078.59|1076.09|1078.49|1075.99|1078.69|1076.19|1078.49|1075.99|0
1679376600000|2023-03-21 05:30:00|1078.58|1076.08|1078.68|1076.18|1078.87|1076.37|1078.48|1075.98|0
1679376900000|2023-03-21 05:35:00|1078.67|1076.17|1078.49|1075.99|1078.67|1076.17|1078.48|1075.98|0
1679377200000|2023-03-21 05:40:00|1078.48|1075.98|1078.48|1075.98|1078.58|1076.08|1078.29|1075.79|0
1679377500000|2023-03-21 05:45:00|1078.49|1075.99|1078.68|1076.18|1078.88|1076.38|1078.48|1075.98|0
1679378100000|2023-03-21 05:55:00|1078.87|1076.37|1078.68|1076.18|1078.87|1076.37|1078.68|1076.18|0
1679378400000|2023-03-21 06:00:00|1078.87|1076.37|1078.88|1076.38|1078.88|1076.38|1078.68|1076.18|0
1679378700000|2023-03-21 06:05:00|1078.87|1076.37|1078.29|1075.79|1078.88|1076.38|1078.29|1075.79|0
1679379000000|2023-03-21 06:10:00|1078.49|1075.99|1078.3|1075.8|1078.49|1075.99|1078.1|1075.6|0
1679379300000|2023-03-21 06:15:00|1078.29|1075.79|1078.1|1075.6|1078.29|1075.79|1077.9|1075.4|0
1679379600000|2023-03-21 06:20:00|1077.9|1075.4|1078.49|1075.99|1078.49|1075.99|1077.9|1075.4|0
1679379900000|2023-03-21 06:25:00|1078.4|1075.9|1078.1|1075.6|1078.4|1075.9|1078.1|1075.6|0
1679380200000|2023-03-21 06:30:00|1078.3|1075.8|1078.49|1075.99|1078.49|1075.99|1078.1|1075.6|0
1679380500000|2023-03-21 06:35:00|1078.68|1076.18|1079.27|1076.77|1079.27|1076.77|1078.29|1075.79|0
1679380800000|2023-03-21 06:40:00|1079.26|1076.76|1079.45|1076.95|1080.04|1077.54|1079.06|1076.56|0
1679381100000|2023-03-21 06:45:00|1079.26|1076.76|1081.43|1078.93|1081.43|1078.93|1079.26|1076.76|0
1679381400000|2023-03-21 06:50:00|1081.33|1078.83|1081.23|1078.73|1081.62|1079.12|1081.04|1078.54|0
1679381700000|2023-03-21 06:55:00|1081.13|1078.63|1082.21|1079.71|1082.59|1080.09|1081.13|1078.63|0
1679382000000|2023-03-21 07:00:00|1082.02|1079.52|1082.4|1079.9|1083.19|1080.69|1082.02|1079.52|0
1679382300000|2023-03-21 07:05:00|1082.21|1079.71|1082.11|1079.61|1082.21|1079.71|1081.62|1079.12|0
1679382600000|2023-03-21 07:10:00|1082.21|1079.71|1081.82|1079.32|1082.6|1080.1|1081.81|1079.31|0
1679382900000|2023-03-21 07:15:00|1082.02|1079.52|1082.71|1080.21|1083.1|1080.6|1082.02|1079.52|0
1679383200000|2023-03-21 07:20:00|1082.9|1080.4|1083.09|1080.59|1083.09|1080.59|1082.51|1080.01|0
1679383500000|2023-03-21 07:25:00|1082.9|1080.4|1083.69|1081.19|1083.89|1081.39|1082.9|1080.4|0
1679383800000|2023-03-21 07:30:00|1083.88|1081.38|1084.08|1081.58|1084.27|1081.77|1083.5|1081|0
1679384100000|2023-03-21 07:35:00|1083.89|1081.39|1084.27|1081.77|1084.46|1081.96|1083.69|1081.19|0
1679384400000|2023-03-21 07:40:00|1084.46|1081.96|1085.05|1082.55|1085.44|1082.94|1084.37|1081.87|0
1679384700000|2023-03-21 07:45:00|1085.24|1082.74|1085.06|1082.56|1085.25|1082.75|1084.86|1082.36|0
1679385000000|2023-03-21 07:50:00|1085.07|1082.57|1083.51|1081.01|1085.26|1082.76|1083.51|1081.01|0
1679385300000|2023-03-21 07:55:00|1083.5|1081|1083.11|1080.61|1083.89|1081.39|1082.92|1080.42|0
1679385600000|2023-03-21 08:00:00|1083.3|1080.8|1080.48|1079.98|1084.15|1081.65|1078.38|1077.48|0
1679385900000|2023-03-21 08:05:00|1080.58|1080.08|1079.88|1079.38|1081.28|1080.78|1077.48|1076.98|0
1679386200000|2023-03-21 08:10:00|1079.78|1079.28|1083.38|1082.88|1083.63|1083.13|1079.28|1078.78|0
1679386500000|2023-03-21 08:15:00|1083.58|1083.08|1086.98|1086.48|1087.38|1086.88|1083.48|1082.98|0
1679386800000|2023-03-21 08:20:00|1086.88|1086.38|1085.98|1085.48|1086.98|1086.48|1085.88|1085.38|0
1679387100000|2023-03-21 08:25:00|1087.68|1087.18|1086.83|1086.33|1087.83|1087.33|1086.58|1086.08|11
1679387400000|2023-03-21 08:30:00|1086.93|1086.43|1088.68|1088.18|1089.63|1089.13|1086.93|1086.43|19
1679387700000|2023-03-21 08:35:00|1088.48|1087.98|1088.48|1087.98|1088.88|1088.38|1086.98|1086.48|20
1679388000000|2023-03-21 08:40:00|1088.43|1087.93|1090.03|1089.53|1090.13|1089.63|1088.28|1087.78|9
1679388300000|2023-03-21 08:45:00|1090.08|1089.58|1091.48|1090.98|1092.53|1092.03|1089.98|1089.48|27
1679388600000|2023-03-21 08:50:00|1091.61|1091.11|1089.91|1089.41|1091.86|1091.36|1089.36|1088.86|15
1679388900000|2023-03-21 08:55:00|1089.86|1089.36|1089.46|1088.96|1090.21|1089.71|1088.61|1088.11|14
1679389200000|2023-03-21 09:00:00|1089.41|1088.91|1087.71|1087.21|1089.76|1089.26|1087.71|1087.21|0
1679389500000|2023-03-21 09:05:00|1087.76|1087.26|1088.26|1087.76|1088.76|1088.26|1087.71|1087.21|1
1679389800000|2023-03-21 09:10:00|1088.21|1087.71|1089.36|1088.86|1089.46|1088.96|1087.51|1087.01|0
1679390100000|2023-03-21 09:15:00|1089.41|1088.91|1090.41|1089.91|1090.96|1090.46|1089.21|1088.71|0
1679390400000|2023-03-21 09:20:00|1090.36|1089.86|1090.41|1089.91|1090.46|1089.96|1089.31|1088.81|0
1679390700000|2023-03-21 09:25:00|1090.36|1089.86|1092.26|1091.76|1092.51|1092.01|1090.16|1089.66|0
1679391000000|2023-03-21 09:30:00|1092.21|1091.71|1092.06|1091.56|1092.96|1092.46|1091.96|1091.46|7
1679391300000|2023-03-21 09:35:00|1092.01|1091.51|1092.81|1092.31|1092.86|1092.36|1091.66|1091.16|1
1679391600000|2023-03-21 09:40:00|1092.86|1092.36|1093.61|1093.11|1093.71|1093.21|1092.66|1092.16|0
1679391900000|2023-03-21 09:45:00|1093.66|1093.16|1093.16|1092.66|1093.86|1093.36|1093.16|1092.66|0
1679392200000|2023-03-21 09:50:00|1093.26|1092.76|1093.56|1093.06|1093.96|1093.46|1092.86|1092.36|0
1679392500000|2023-03-21 09:55:00|1093.51|1093.01|1093.91|1093.41|1094.51|1094.01|1093.36|1092.86|1
1679392800000|2023-03-21 10:00:00|1093.81|1093.31|1093.61|1093.11|1093.81|1093.31|1093.11|1092.61|0
1679393100000|2023-03-21 10:05:00|1093.66|1093.16|1093.16|1092.66|1093.86|1093.36|1092.61|1092.11|0
1679393400000|2023-03-21 10:10:00|1093.01|1092.51|1091.36|1090.86|1093.01|1092.51|1091.21|1090.71|0
1679393700000|2023-03-21 10:15:00|1091.21|1090.71|1090.26|1089.76|1091.26|1090.76|1089.91|1089.41|0
1679394000000|2023-03-21 10:20:00|1090.31|1089.81|1090.16|1089.66|1090.91|1090.41|1090.06|1089.56|0
1679394300000|2023-03-21 10:25:00|1090.21|1089.71|1090.41|1089.91|1091.56|1091.06|1090.21|1089.71|0
1679394600000|2023-03-21 10:30:00|1090.36|1089.86|1089.06|1088.56|1090.36|1089.86|1088.71|1088.21|0
1679394900000|2023-03-21 10:35:00|1089.11|1088.61|1090.86|1090.36|1090.86|1090.36|1089.11|1088.61|0
1679395200000|2023-03-21 10:40:00|1090.96|1090.46|1091.41|1090.91|1091.66|1091.16|1090.91|1090.41|0
1679395500000|2023-03-21 10:45:00|1091.36|1090.86|1090.96|1090.46|1091.76|1091.26|1090.71|1090.21|0
1679395800000|2023-03-21 10:50:00|1091.01|1090.51|1090.56|1090.06|1091.26|1090.76|1090.36|1089.86|0
1679396100000|2023-03-21 10:55:00|1090.61|1090.11|1090.26|1089.76|1090.96|1090.46|1089.86|1089.36|0
1679396400000|2023-03-21 11:00:00|1090.31|1089.81|1089.91|1089.41|1090.46|1089.96|1088.86|1088.36|0
1679396700000|2023-03-21 11:05:00|1089.96|1089.46|1089.11|1088.61|1090.06|1089.56|1089.11|1088.61|0
1679397000000|2023-03-21 11:10:00|1089.16|1088.66|1087.66|1087.16|1089.16|1088.66|1087.61|1087.11|0
1679397300000|2023-03-21 11:15:00|1087.61|1087.11|1086.26|1085.76|1087.66|1087.16|1086.26|1085.76|0
1679397600000|2023-03-21 11:20:00|1086.16|1085.66|1087.31|1086.81|1087.36|1086.86|1085.71|1085.21|0
1679397900000|2023-03-21 11:25:00|1087.36|1086.86|1087.11|1086.61|1087.36|1086.86|1086.71|1086.21|0
1679398200000|2023-03-21 11:30:00|1087.16|1086.66|1087.66|1087.16|1088.16|1087.66|1086.71|1086.21|0
1679398500000|2023-03-21 11:35:00|1087.71|1087.21|1086.86|1086.36|1088.11|1087.61|1086.61|1086.11|0
1679398800000|2023-03-21 11:40:00|1086.91|1086.41|1086.86|1086.36|1087.91|1087.41|1086.86|1086.36|0
1679399100000|2023-03-21 11:45:00|1086.91|1086.41|1088.11|1087.61|1088.11|1087.61|1086.91|1086.41|0
1679399400000|2023-03-21 11:50:00|1088.16|1087.66|1089.71|1089.21|1089.71|1089.21|1088.16|1087.66|0
1679399700000|2023-03-21 11:55:00|1089.76|1089.26|1089.11|1088.61|1089.96|1089.46|1089.06|1088.56|0
1679400000000|2023-03-21 12:00:00|1089.06|1088.56|1089.81|1089.31|1090.11|1089.61|1088.96|1088.46|0
1679400300000|2023-03-21 12:05:00|1089.86|1089.36|1091.01|1090.51|1091.16|1090.66|1089.66|1089.16|0
1679400600000|2023-03-21 12:10:00|1091.06|1090.56|1091.51|1091.01|1092.36|1091.86|1090.86|1090.36|0
1679400900000|2023-03-21 12:15:00|1091.56|1091.06|1091.81|1091.31|1091.86|1091.36|1091.01|1090.51|0
1679401200000|2023-03-21 12:20:00|1091.86|1091.36|1092.21|1091.71|1092.66|1092.16|1091.86|1091.36|0
1679401500000|2023-03-21 12:25:00|1092.26|1091.76|1091.31|1090.81|1092.76|1092.26|1091.31|1090.81|0
1679401800000|2023-03-21 12:30:00|1091.21|1090.71|1091.36|1090.86|1091.56|1091.06|1090.86|1090.36|0
1679402100000|2023-03-21 12:35:00|1091.31|1090.81|1091.61|1091.11|1091.86|1091.36|1091.21|1090.71|1
1679402400000|2023-03-21 12:40:00|1091.7|1091.2|1091.95|1091.45|1092|1091.5|1090.85|1090.35|1
1679402700000|2023-03-21 12:45:00|1092|1091.5|1091.8|1091.3|1092.3|1091.8|1091.7|1091.2|0
1679403000000|2023-03-21 12:50:00|1091.85|1091.35|1092.2|1091.7|1092.2|1091.7|1091.8|1091.3|0
1679403300000|2023-03-21 12:55:00|1092.3|1091.8|1091.25|1090.75|1092.3|1091.8|1091.1|1090.6|1
1679403600000|2023-03-21 13:00:00|1091.2|1090.7|1090.15|1089.65|1091.2|1090.7|1089.95|1089.45|0
1679403900000|2023-03-21 13:05:00|1090.2|1089.7|1090.4|1089.9|1091.1|1090.6|1090.2|1089.7|0
1679404200000|2023-03-21 13:10:00|1090.3|1089.8|1091|1090.5|1091.05|1090.55|1090.3|1089.8|0
1679404500000|2023-03-21 13:15:00|1091.05|1090.55|1090.85|1090.35|1091.2|1090.7|1090.8|1090.3|0
1679404800000|2023-03-21 13:20:00|1090.8|1090.3|1090.55|1090.05|1090.8|1090.3|1090.05|1089.55|0
1679405100000|2023-03-21 13:25:00|1090.5|1090|1091.2|1090.7|1091.25|1090.75|1090.15|1089.65|3
1679405400000|2023-03-21 13:30:00|1091.15|1090.65|1090.35|1089.85|1091.9|1091.4|1089.7|1089.2|50
1679405700000|2023-03-21 13:35:00|1090.4|1089.9|1090.55|1090.05|1091.2|1090.7|1087.9|1087.4|24
1679406000000|2023-03-21 13:40:00|1090.6|1090.1|1089.75|1089.25|1090.6|1090.1|1089.4|1088.9|0
1679406300000|2023-03-21 13:45:00|1089.8|1089.3|1089.9|1089.4|1090.55|1090.05|1089.3|1088.8|11
1679406600000|2023-03-21 13:50:00|1089.85|1089.35|1090.25|1089.75|1090.9|1090.4|1089.6|1089.1|2
1679406900000|2023-03-21 13:55:00|1090.3|1089.8|1090.1|1089.6|1091.1|1090.6|1090|1089.5|17
1679407200000|2023-03-21 14:00:00|1090.2|1089.7|1090.1|1089.6|1091.75|1091.25|1090|1089.5|5
1679407500000|2023-03-21 14:05:00|1090.15|1089.65|1089.2|1088.7|1090.65|1090.15|1089.2|1088.7|0
1679407800000|2023-03-21 14:10:00|1089|1088.5|1086.55|1086.05|1089.1|1088.6|1086.45|1085.95|0
1679408100000|2023-03-21 14:15:00|1086.5|1086|1084.35|1083.85|1086.5|1086|1084.25|1083.75|70
1679408400000|2023-03-21 14:20:00|1084.3|1083.8|1083.25|1082.75|1084.65|1084.15|1083.05|1082.55|63
1679408700000|2023-03-21 14:25:00|1083.3|1082.8|1084.05|1083.55|1084.15|1083.65|1082.3|1081.8|0
1679409000000|2023-03-21 14:30:00|1084.1|1083.6|1084.85|1084.35|1084.85|1084.35|1083.55|1083.05|0
1679409300000|2023-03-21 14:35:00|1084.8|1084.3|1084.75|1084.25|1084.85|1084.35|1083.1|1082.6|0
1679409600000|2023-03-21 14:40:00|1084.7|1084.2|1084.2|1083.7|1084.95|1084.45|1082.85|1082.35|0
1679409900000|2023-03-21 14:45:00|1084.15|1083.65|1085.2|1084.7|1085.6|1085.1|1084.15|1083.65|17
1679410200000|2023-03-21 14:50:00|1085.15|1084.65|1083|1082.5|1085.15|1084.65|1082.75|1082.25|0
1679410500000|2023-03-21 14:55:00|1082.9|1082.4|1083.5|1083|1083.85|1083.35|1082|1081.5|10
1679410800000|2023-03-21 15:00:00|1083.45|1082.95|1081.9|1081.4|1083.55|1083.05|1081.75|1081.25|0
1679411100000|2023-03-21 15:05:00|1082|1081.5|1082.55|1082.05|1083.05|1082.55|1081.45|1080.95|0
1679411400000|2023-03-21 15:10:00|1082.65|1082.15|1083.95|1083.45|1084|1083.5|1082.25|1081.75|0
1679411700000|2023-03-21 15:15:00|1084|1083.5|1084.98|1082.48|1084.98|1084|1082.6|1082.1|30
1679412000000|2023-03-21 15:20:00|1084.79|1082.29|1084.84|1082.34|1085.04|1082.54|1084.2|1081.7|0
1679412300000|2023-03-21 15:25:00|1084.85|1082.35|1084.25|1081.75|1085.04|1082.54|1084.05|1081.55|0
1679412600000|2023-03-21 15:30:00|1084.45|1081.95|1084.83|1082.33|1085.04|1082.54|1084.25|1081.75|0
1679412900000|2023-03-21 15:35:00|1085.03|1082.53|1084.02|1081.52|1085.22|1082.72|1083.81|1081.31|0
1679413200000|2023-03-21 15:40:00|1084.01|1081.51|1083.03|1080.53|1084.41|1081.91|1082.64|1080.14|0
1679413500000|2023-03-21 15:45:00|1082.84|1080.34|1083.41|1080.91|1083.41|1080.91|1082.62|1080.12|0
1679413800000|2023-03-21 15:50:00|1083.42|1080.92|1084.38|1081.88|1084.38|1081.88|1083.41|1080.91|0
1679414100000|2023-03-21 15:55:00|1084.19|1081.69|1083.79|1081.29|1084.39|1081.89|1083.59|1081.09|0
1679414400000|2023-03-21 16:00:00|1083.78|1081.28|1084.16|1081.66|1084.37|1081.87|1083.48|1080.98|0
1679414700000|2023-03-21 16:05:00|1084.17|1081.67|1084.38|1081.88|1084.67|1082.17|1083.97|1081.47|0
1679415000000|2023-03-21 16:10:00|1084.37|1081.87|1084.96|1082.46|1084.97|1082.47|1084.37|1081.87|0
1679415300000|2023-03-21 16:15:00|1084.97|1082.47|1084.78|1082.28|1085.16|1082.66|1084.57|1082.07|0
1679415600000|2023-03-21 16:20:00|1084.77|1082.27|1084.78|1082.28|1085.17|1082.67|1084.58|1082.08|0
1679415900000|2023-03-21 16:25:00|1084.98|1082.48|1084.79|1082.29|1085.19|1082.69|1084.78|1082.28|0
1679416200000|2023-03-21 16:30:00|1084.6|1082.1|1084.62|1082.12|1085.4|1082.9|1084.42|1081.92|0
1679416500000|2023-03-21 16:35:00|1084.52|1082.02|1084.21|1081.71|1084.62|1082.12|1084.21|1081.71|0
1679416800000|2023-03-21 16:40:00|1084.11|1081.61|1084.01|1081.51|1084.22|1081.72|1083.82|1081.32|0
1679417100000|2023-03-21 16:45:00|1084|1081.5|1084.4|1081.9|1084.4|1081.9|1083.8|1081.3|0
1679417400000|2023-03-21 16:50:00|1084.39|1081.89|1084.79|1082.29|1085|1082.5|1084.39|1081.89|0
1679417700000|2023-03-21 16:55:00|1084.78|1082.28|1084.79|1082.29|1085|1082.5|1084.59|1082.09|0
1679418000000|2023-03-21 17:00:00|1084.98|1082.48|1084.78|1082.28|1084.98|1082.48|1084.58|1082.08|0
1679418300000|2023-03-21 17:05:00|1084.97|1082.47|1084.98|1082.48|1085.18|1082.68|1084.57|1082.07|0
1679418600000|2023-03-21 17:10:00|1084.79|1082.29|1085.19|1082.69|1085.39|1082.89|1084.79|1082.29|0
1679418900000|2023-03-21 17:15:00|1085.38|1082.88|1085.2|1082.7|1085.38|1082.88|1084.99|1082.49|0
1679419200000|2023-03-21 17:20:00|1085.19|1082.69|1085|1082.5|1085.39|1082.89|1085|1082.5|0
1679419500000|2023-03-21 17:25:00|1085.19|1082.69|1085.6|1083.1|1085.6|1083.1|1084.99|1082.49|0
1679419800000|2023-03-21 17:30:00|1085.61|1083.11|1085.81|1083.31|1085.81|1083.31|1085.6|1083.1|0
1679420100000|2023-03-21 17:35:00|1085.61|1083.11|1085.8|1083.3|1086.01|1083.51|1085.6|1083.1|0
1679420400000|2023-03-21 17:40:00|1085.99|1083.49|1085.99|1083.49|1086.19|1083.69|1085.6|1083.1|0
1679420700000|2023-03-21 17:45:00|1086.09|1083.59|1085.79|1083.29|1086.19|1083.69|1085.6|1083.1|0
1679421000000|2023-03-21 17:50:00|1085.6|1083.1|1085.2|1082.7|1085.79|1083.29|1085.19|1082.69|0
1679421300000|2023-03-21 17:55:00|1085.01|1082.51|1084.01|1081.51|1085.01|1082.51|1084.01|1081.51|0
1679421600000|2023-03-21 18:00:00|1084.02|1081.52|1084.41|1081.91|1084.41|1081.91|1084.01|1081.51|0
1679421900000|2023-03-21 18:05:00|1084.42|1081.92|1084.21|1081.71|1084.62|1082.12|1084.2|1081.7|0
1679422200000|2023-03-21 18:10:00|1084.22|1081.72|1084.61|1082.11|1084.8|1082.3|1084.21|1081.71|0
1679422500000|2023-03-21 18:15:00|1084.6|1082.1|1084.8|1082.3|1085.01|1082.51|1084.6|1082.1|0
1679422800000|2023-03-21 18:20:00|1084.81|1082.31|1085.2|1082.7|1085.21|1082.71|1084.8|1082.3|0
1679423100000|2023-03-21 18:25:00|1085.21|1082.71|1085.03|1082.53|1085.42|1082.92|1085.01|1082.51|0
1679423400000|2023-03-21 18:30:00|1085.22|1082.72|1085.23|1082.73|1085.43|1082.93|1085.03|1082.53|0
1679423700000|2023-03-21 18:35:00|1085.42|1082.92|1085.21|1082.71|1085.62|1083.12|1085.02|1082.52|0
1679424000000|2023-03-21 18:40:00|1085.22|1082.72|1085.62|1083.12|1085.62|1083.12|1085.21|1082.71|0
1679424300000|2023-03-21 18:45:00|1085.63|1083.13|1086.02|1083.52|1086.21|1083.71|1085.62|1083.12|0
1679424600000|2023-03-21 18:50:00|1086.21|1083.71|1085.82|1083.32|1086.21|1083.71|1085.42|1082.92|0
1679424900000|2023-03-21 18:55:00|1085.83|1083.33|1086.04|1083.54|1086.25|1083.75|1085.82|1083.32|0
1679425200000|2023-03-21 19:00:00|1085.84|1083.34|1086.64|1084.14|1086.64|1084.14|1085.84|1083.34|0
1679425500000|2023-03-21 19:05:00|1086.45|1083.95|1086.64|1084.14|1086.64|1084.14|1086.44|1083.94|0
1679425800000|2023-03-21 19:10:00|1086.45|1083.95|1086.84|1084.34|1087.24|1084.74|1086.44|1083.94|0
1679426100000|2023-03-21 19:15:00|1086.85|1084.35|1087.24|1084.74|1087.24|1084.74|1086.83|1084.33|0
1679426400000|2023-03-21 19:20:00|1087.43|1084.93|1087.04|1084.54|1087.44|1084.94|1086.84|1084.34|0
1679426700000|2023-03-21 19:25:00|1087.03|1084.53|1087.04|1084.54|1087.23|1084.73|1086.64|1084.14|0
1679427000000|2023-03-21 19:30:00|1087.23|1084.73|1087.02|1084.52|1087.44|1084.94|1087.02|1084.52|0
1679427300000|2023-03-21 19:35:00|1087.03|1084.53|1088.43|1085.93|1088.43|1085.93|1087.02|1084.52|0
1679427600000|2023-03-21 19:40:00|1088.62|1086.12|1089.04|1086.54|1089.04|1086.54|1088.43|1085.93|0
1679427900000|2023-03-21 19:45:00|1088.84|1086.34|1088.64|1086.14|1088.95|1086.45|1088.45|1085.95|0
1679428200000|2023-03-21 19:50:00|1088.63|1086.13|1088.63|1086.13|1088.84|1086.34|1088.24|1085.74|0
1679428500000|2023-03-21 19:55:00|1088.44|1085.94|1087.66|1085.16|1088.63|1086.13|1086.87|1084.37|0
1679428800000|2023-03-21 20:00:00|1087.67|1085.17|1087.48|1084.98|1087.87|1085.37|1087.47|1084.97|0
1679429100000|2023-03-21 20:05:00|1087.47|1084.97|1087.48|1084.98|1087.67|1085.17|1087.38|1084.88|0
1679429400000|2023-03-21 20:10:00|1087.47|1084.97|1087.47|1084.97|1087.48|1084.98|1087.47|1084.97|0
1679429700000|2023-03-21 20:15:00|1087.48|1084.98|1087.67|1085.17|1087.67|1085.17|1087.48|1084.98|0
1679430000000|2023-03-21 20:20:00|1087.86|1085.36|1088.46|1085.96|1088.46|1085.96|1087.86|1085.36|0
1679430300000|2023-03-21 20:25:00|1088.45|1085.95|1088.26|1085.76|1088.45|1085.95|1088.25|1085.75|0
1679430600000|2023-03-21 20:30:00|1088.25|1085.75|1088.45|1085.95|1088.45|1085.95|1088.25|1085.75|0
1679430900000|2023-03-21 20:35:00|1088.44|1085.94|1088.25|1085.75|1088.45|1085.95|1088.25|1085.75|0
1679431200000|2023-03-21 20:40:00|1088.26|1085.76|1088.06|1085.56|1088.26|1085.76|1088.06|1085.56|0
1679431500000|2023-03-21 20:45:00|1087.87|1085.37|1088.25|1085.75|1088.26|1085.76|1087.87|1085.37|0
1679431800000|2023-03-21 20:50:00|1088.06|1085.56|1088.06|1085.56|1088.06|1085.56|1088.06|1085.56|0
1679432100000|2023-03-21 20:55:00|1088.15|1085.65|1088.06|1085.56|1088.25|1085.75|1088.06|1085.56|0
1679432400000|2023-03-21 21:00:00|1088.02|1085.52|1088.06|1085.56|1088.1|1085.6|1088.02|1085.52|0
1679432700000|2023-03-21 21:05:00|1088.02|1085.52|1088.06|1085.56|1088.06|1085.56|1088.02|1085.52|0
1679433000000|2023-03-21 21:10:00|1088.08|1085.58|1088.08|1085.58|1088.12|1085.62|1088.08|1085.58|0
1679433300000|2023-03-21 21:15:00|1088.1|1085.6|1088.02|1085.52|1088.1|1085.6|1088|1085.5|0
1679433600000|2023-03-21 21:20:00|1088|1085.5|1088.02|1085.52|1088.06|1085.56|1088|1085.5|0
1679433900000|2023-03-21 21:25:00|1088|1085.5|1088.04|1085.54|1088.04|1085.54|1087.96|1085.46|0
1679434200000|2023-03-21 21:30:00|1088.06|1085.56|1088.02|1085.52|1088.06|1085.56|1088.02|1085.52|0
1679434500000|2023-03-21 21:35:00|1088|1085.5|1087.8|1085.3|1088|1085.5|1087.8|1085.3|0
1679434800000|2023-03-21 21:40:00|1087.82|1085.32|1087.76|1085.26|1087.82|1085.32|1087.76|1085.26|0
1679435100000|2023-03-21 21:45:00|1087.8|1085.3|1087.74|1085.24|1087.88|1085.38|1087.74|1085.24|0
1679435400000|2023-03-21 21:50:00|1087.76|1085.26|1087.76|1085.26|1087.82|1085.32|1087.76|1085.26|0
1679435700000|2023-03-21 21:55:00|1087.74|1085.24|1087.76|1085.26|1087.8|1085.3|1087.72|1085.22|0
1679436000000|2023-03-21 22:00:00|1087.77|1085.27|1087.49|1084.99|1087.94|1085.44|1087.25|1084.75|0
1679436300000|2023-03-21 22:05:00|1087.51|1085.01|1087.17|1084.67|1087.61|1085.11|1087.17|1084.67|0
1679436600000|2023-03-21 22:10:00|1087.25|1084.75|1087.17|1084.67|1087.31|1084.81|1087.17|1084.67|0
1679436900000|2023-03-21 22:15:00|1087.21|1084.71|1087.09|1084.59|1087.37|1084.87|1087.05|1084.55|0
1679437200000|2023-03-21 22:20:00|1087.05|1084.55|1087.25|1084.75|1087.31|1084.81|1087.05|1084.55|0
1679437500000|2023-03-21 22:25:00|1087.31|1084.81|1087.25|1084.75|1087.31|1084.81|1087.11|1084.61|0
1679437800000|2023-03-21 22:30:00|1087.31|1084.81|1087.49|1084.99|1087.49|1084.99|1087.31|1084.81|0
1679438100000|2023-03-21 22:35:00|1087.48|1084.98|1087.57|1085.07|1087.61|1085.11|1087.37|1084.87|0
1679438400000|2023-03-21 22:40:00|1087.55|1085.05|1087.49|1084.99|1087.61|1085.11|1087.43|1084.93|0
1679438700000|2023-03-21 22:45:00|1087.51|1085.01|1087.49|1084.99|1087.61|1085.11|1087.43|1084.93|0
1679439000000|2023-03-21 22:50:00|1087.45|1084.95|1087.61|1085.11|1087.66|1085.16|1087.45|1084.95|0
1679439300000|2023-03-21 22:55:00|1087.66|1085.16|1087.61|1085.11|1087.78|1085.28|1087.55|1085.05|0
1679439600000|2023-03-21 23:00:00|1087.6|1085.1|1087.72|1085.22|1087.78|1085.28|1087.55|1085.05|0
1679439900000|2023-03-21 23:05:00|1087.66|1085.16|1087.6|1085.1|1087.78|1085.28|1087.55|1085.05|0
1679440200000|2023-03-21 23:10:00|1087.57|1085.07|1087.49|1084.99|1087.61|1085.11|1087.43|1084.93|0
1679440500000|2023-03-21 23:15:00|1087.55|1085.05|1087.43|1084.93|1087.55|1085.05|1087.43|1084.93|0
1679440800000|2023-03-21 23:20:00|1087.45|1084.95|1087.55|1085.05|1087.66|1085.16|1087.43|1084.93|0
1679441100000|2023-03-21 23:25:00|1087.57|1085.07|1087.78|1085.28|1087.9|1085.4|1087.55|1085.05|0
1679441400000|2023-03-21 23:30:00|1087.76|1085.26|1087.66|1085.16|1087.84|1085.34|1087.61|1085.11|0
1679441700000|2023-03-21 23:35:00|1087.61|1085.11|1087.66|1085.16|1087.7|1085.2|1087.49|1084.99|0
1679442000000|2023-03-21 23:40:00|1087.67|1085.17|1087.72|1085.22|1087.78|1085.28|1087.61|1085.11|0
1679442300000|2023-03-21 23:45:00|1087.7|1085.2|1087.61|1085.11|1087.72|1085.22|1087.31|1084.81|0
1679442600000|2023-03-21 23:50:00|1087.66|1085.16|1087.78|1085.28|1087.84|1085.34|1087.55|1085.05|0
1679442900000|2023-03-21 23:55:00|1087.72|1085.22|1087.66|1085.16|1087.78|1085.28|1087.49|1084.99|0
1679443200000|2023-03-22 00:00:00|1087.63|1085.13|1086.82|1084.32|1087.72|1085.22|1086.76|1084.26|0
1679443500000|2023-03-22 00:05:00|1086.87|1084.37|1087.3|1084.8|1087.62|1085.12|1086.87|1084.37|0
1679443800000|2023-03-22 00:10:00|1087.36|1084.86|1087.25|1084.75|1087.63|1085.13|1087.05|1084.55|0
1679444100000|2023-03-22 00:15:00|1087.17|1084.67|1087.07|1084.57|1087.55|1085.05|1086.88|1084.38|0
1679444400000|2023-03-22 00:20:00|1086.88|1084.38|1086.87|1084.37|1086.88|1084.38|1086.67|1084.17|0
1679444700000|2023-03-22 00:25:00|1086.88|1084.38|1086.69|1084.19|1087.07|1084.57|1086.69|1084.19|0
1679445000000|2023-03-22 00:30:00|1086.68|1084.18|1086.88|1084.38|1086.88|1084.38|1086.68|1084.18|0
1679445300000|2023-03-22 00:35:00|1086.87|1084.37|1086.67|1084.17|1086.88|1084.38|1086.67|1084.17|0
1679445600000|2023-03-22 00:40:00|1086.68|1084.18|1086.69|1084.19|1086.88|1084.38|1086.67|1084.17|0
1679445900000|2023-03-22 00:45:00|1086.68|1084.18|1086.88|1084.38|1086.89|1084.39|1086.68|1084.18|0
1679446200000|2023-03-22 00:50:00|1086.89|1084.39|1086.31|1083.81|1086.89|1084.39|1086.3|1083.8|0
1679446500000|2023-03-22 00:55:00|1086.3|1083.8|1086.5|1084|1086.69|1084.19|1086.3|1083.8|0
1679446800000|2023-03-22 01:00:00|1086.49|1083.99|1086.49|1083.99|1086.88|1084.38|1086.3|1083.8|0
1679447100000|2023-03-22 01:05:00|1086.59|1084.09|1086.49|1083.99|1086.69|1084.19|1086.48|1083.98|0
1679447400000|2023-03-22 01:10:00|1086.68|1084.18|1086.49|1083.99|1086.68|1084.18|1086.29|1083.79|0
1679447700000|2023-03-22 01:15:00|1086.3|1083.8|1086.87|1084.37|1087.26|1084.76|1086.3|1083.8|0
1679448000000|2023-03-22 01:20:00|1086.68|1084.18|1087.07|1084.57|1087.07|1084.57|1086.68|1084.18|0
1679448300000|2023-03-22 01:25:00|1087.17|1084.67|1087.47|1084.97|1087.66|1085.16|1087.07|1084.57|0
1679448600000|2023-03-22 01:30:00|1087.28|1084.78|1086.98|1084.48|1087.28|1084.78|1086.88|1084.38|0
1679448900000|2023-03-22 01:35:00|1087.08|1084.58|1087.47|1084.97|1087.47|1084.97|1086.88|1084.38|0
1679449200000|2023-03-22 01:40:00|1087.66|1085.16|1087.86|1085.36|1088.06|1085.56|1087.47|1084.97|0
1679449500000|2023-03-22 01:45:00|1087.96|1085.46|1087.67|1085.17|1087.96|1085.46|1087.47|1084.97|0
1679449800000|2023-03-22 01:50:00|1087.66|1085.16|1087.67|1085.17|1087.87|1085.37|1087.66|1085.16|0
1679450100000|2023-03-22 01:55:00|1087.86|1085.36|1087.87|1085.37|1088.06|1085.56|1087.67|1085.17|0
1679450400000|2023-03-22 02:00:00|1088.06|1085.56|1087.86|1085.36|1088.06|1085.56|1087.67|1085.17|0
1679450700000|2023-03-22 02:05:00|1087.96|1085.46|1088.05|1085.55|1088.25|1085.75|1087.96|1085.46|0
1679451000000|2023-03-22 02:10:00|1088.15|1085.65|1088.05|1085.55|1088.25|1085.75|1088.05|1085.55|0
1679451300000|2023-03-22 02:15:00|1087.86|1085.36|1087.86|1085.36|1088.05|1085.55|1087.86|1085.36|0
1679451900000|2023-03-22 02:25:00|1088.05|1085.55|1087.86|1085.36|1088.05|1085.55|1087.86|1085.36|0
1679452200000|2023-03-22 02:30:00|1087.85|1085.35|1087.47|1084.97|1087.86|1085.36|1087.46|1084.96|0
1679452500000|2023-03-22 02:35:00|1087.37|1084.87|1087.47|1084.97|1087.47|1084.97|1087.27|1084.77|0
1679452800000|2023-03-22 02:40:00|1087.27|1084.77|1086.89|1084.39|1087.27|1084.77|1086.88|1084.38|0
1679453100000|2023-03-22 02:45:00|1087.08|1084.58|1086.89|1084.39|1087.08|1084.58|1086.89|1084.39|0
1679453400000|2023-03-22 02:50:00|1087.08|1084.58|1086.88|1084.38|1087.08|1084.58|1086.88|1084.38|0
1679453700000|2023-03-22 02:55:00|1086.89|1084.39|1086.88|1084.38|1086.89|1084.39|1086.69|1084.19|0
1679454000000|2023-03-22 03:00:00|1086.89|1084.39|1086.69|1084.19|1086.89|1084.39|1086.49|1083.99|0
1679454300000|2023-03-22 03:05:00|1086.88|1084.38|1086.69|1084.19|1086.88|1084.38|1086.69|1084.19|0
1679454600000|2023-03-22 03:10:00|1086.88|1084.38|1086.88|1084.38|1086.88|1084.38|1086.69|1084.19|0
1679454900000|2023-03-22 03:15:00|1086.69|1084.19|1086.69|1084.19|1086.69|1084.19|1086.69|1084.19|0
1679455200000|2023-03-22 03:20:00|1086.88|1084.38|1086.88|1084.38|1086.89|1084.39|1086.69|1084.19|0
1679455800000|2023-03-22 03:30:00|1087.07|1084.57|1087.08|1084.58|1087.08|1084.58|1086.88|1084.38|0
1679456400000|2023-03-22 03:40:00|1087.27|1084.77|1087.08|1084.58|1087.28|1084.78|1087.08|1084.58|0
1679456700000|2023-03-22 03:45:00|1087.27|1084.77|1087.47|1084.97|1087.47|1084.97|1087.27|1084.77|0
1679457000000|2023-03-22 03:50:00|1087.46|1084.96|1087.27|1084.77|1087.46|1084.96|1087.08|1084.58|0
1679457300000|2023-03-22 03:55:00|1087.28|1084.78|1087.28|1084.78|1087.28|1084.78|1087.27|1084.77|0
1679457600000|2023-03-22 04:00:00|1087.47|1084.97|1087.28|1084.78|1087.47|1084.97|1087.27|1084.77|0
1679457900000|2023-03-22 04:05:00|1087.47|1084.97|1087.28|1084.78|1087.47|1084.97|1087.28|1084.78|0
1679458200000|2023-03-22 04:10:00|1087.57|1085.07|1087.86|1085.36|1087.87|1085.37|1087.57|1085.07|0
1679458500000|2023-03-22 04:15:00|1087.67|1085.17|1087.86|1085.36|1087.86|1085.36|1087.67|1085.17|0
1679458800000|2023-03-22 04:20:00|1087.96|1085.46|1087.67|1085.17|1088.05|1085.55|1087.66|1085.16|0
1679459100000|2023-03-22 04:25:00|1087.66|1085.16|1087.67|1085.17|1087.67|1085.17|1087.66|1085.16|0
1679459400000|2023-03-22 04:30:00|1087.48|1084.98|1087.67|1085.17|1087.77|1085.27|1087.47|1084.97|0
1679459700000|2023-03-22 04:35:00|1087.48|1084.98|1087.48|1084.98|1087.48|1084.98|1087.48|1084.98|0
1679460000000|2023-03-22 04:40:00|1087.68|1085.18|1087.68|1085.18|1087.88|1085.38|1087.68|1085.18|0
1679460300000|2023-03-22 04:45:00|1087.87|1085.37|1088.06|1085.56|1088.06|1085.56|1087.68|1085.18|0
1679460600000|2023-03-22 04:50:00|1087.87|1085.37|1088.06|1085.56|1088.06|1085.56|1087.87|1085.37|0
1679460900000|2023-03-22 04:55:00|1087.87|1085.37|1088.06|1085.56|1088.06|1085.56|1087.87|1085.37|0
1679461200000|2023-03-22 05:00:00|1088.07|1085.57|1087.86|1085.36|1088.07|1085.57|1087.86|1085.36|0
1679461500000|2023-03-22 05:05:00|1087.87|1085.37|1087.58|1085.08|1087.87|1085.37|1087.58|1085.08|0
1679461800000|2023-03-22 05:10:00|1087.48|1084.98|1087.19|1084.69|1087.67|1085.17|1087.19|1084.69|0
1679462100000|2023-03-22 05:15:00|1087.28|1084.78|1087.48|1084.98|1087.67|1085.17|1087.28|1084.78|0
1679462400000|2023-03-22 05:20:00|1087.38|1084.88|1087.29|1084.79|1087.48|1084.98|1087.28|1084.78|0
1679462700000|2023-03-22 05:25:00|1087.28|1084.78|1087.09|1084.59|1087.29|1084.79|1087.09|1084.59|0
1679463000000|2023-03-22 05:30:00|1086.99|1084.49|1087.29|1084.79|1087.29|1084.79|1086.99|1084.49|0
1679463300000|2023-03-22 05:35:00|1087.1|1084.6|1087.29|1084.79|1087.29|1084.79|1087.1|1084.6|0
1679463900000|2023-03-22 05:45:00|1087.48|1084.98|1087.29|1084.79|1087.49|1084.99|1087.29|1084.79|0
1679464200000|2023-03-22 05:50:00|1087.28|1084.78|1087.09|1084.59|1087.28|1084.78|1086.89|1084.39|0
1679464500000|2023-03-22 05:55:00|1087.28|1084.78|1087.09|1084.59|1087.28|1084.78|1087.09|1084.59|0
1679464800000|2023-03-22 06:00:00|1086.89|1084.39|1086.51|1084.01|1086.89|1084.39|1086.12|1083.62|0
1679465100000|2023-03-22 06:05:00|1086.41|1083.91|1086.5|1084|1086.6|1084.1|1086.12|1083.62|0
1679465400000|2023-03-22 06:10:00|1086.51|1084.01|1086.9|1084.4|1086.9|1084.4|1086.5|1084|0
1679465700000|2023-03-22 06:15:00|1086.8|1084.3|1086.7|1084.2|1086.9|1084.4|1086.7|1084.2|0
1679466000000|2023-03-22 06:20:00|1086.71|1084.21|1086.7|1084.2|1086.9|1084.4|1086.51|1084.01|0
1679466300000|2023-03-22 06:25:00|1086.71|1084.21|1086.9|1084.4|1086.9|1084.4|1086.71|1084.21|0
1679466900000|2023-03-22 06:35:00|1086.71|1084.21|1086.9|1084.4|1086.9|1084.4|1086.7|1084.2|0
1679467200000|2023-03-22 06:40:00|1086.89|1084.39|1086.7|1084.2|1086.89|1084.39|1086.7|1084.2|0
1679467500000|2023-03-22 06:45:00|1086.89|1084.39|1087.89|1085.39|1087.89|1085.39|1086.7|1084.2|0
1679467800000|2023-03-22 06:50:00|1087.9|1085.4|1088.28|1085.78|1088.29|1085.79|1087.7|1085.2|0
1679468100000|2023-03-22 06:55:00|1088.19|1085.69|1088.9|1086.4|1089.1|1086.6|1087.9|1085.4|0
1679468400000|2023-03-22 07:00:00|1089.1|1086.6|1087.93|1085.43|1089.1|1086.6|1087.74|1085.24|0
1679468700000|2023-03-22 07:05:00|1087.74|1085.24|1086.77|1084.27|1087.74|1085.24|1086.56|1084.06|0
1679469000000|2023-03-22 07:10:00|1086.58|1084.08|1086.37|1083.87|1086.58|1084.08|1086.18|1083.68|0
1679469300000|2023-03-22 07:15:00|1086.18|1083.68|1086.76|1084.26|1087.15|1084.65|1086.18|1083.68|0
1679469600000|2023-03-22 07:20:00|1086.77|1084.27|1086.56|1084.06|1086.96|1084.46|1086.37|1083.87|0
1679469900000|2023-03-22 07:25:00|1086.46|1083.96|1085.59|1083.09|1086.56|1084.06|1085.59|1083.09|0
1679470200000|2023-03-22 07:30:00|1085.78|1083.28|1086.17|1083.67|1086.17|1083.67|1085.39|1082.89|0
1679470500000|2023-03-22 07:35:00|1085.98|1083.48|1085.58|1083.08|1085.98|1083.48|1085.39|1082.89|0
1679470800000|2023-03-22 07:40:00|1085.59|1083.09|1084.78|1082.28|1085.59|1083.09|1084.69|1082.19|0
1679471100000|2023-03-22 07:45:00|1084.88|1082.38|1085.18|1082.68|1085.18|1082.68|1084.59|1082.09|0
1679471400000|2023-03-22 07:50:00|1085.37|1082.87|1085.56|1083.06|1085.76|1083.26|1084.79|1082.29|0
1679471700000|2023-03-22 07:55:00|1085.75|1083.25|1085.95|1083.45|1086.15|1083.65|1085.56|1083.06|0
1679472000000|2023-03-22 08:00:00|1085.76|1083.26|1084.2|1083.7|1087.15|1086.1|1084.2|1082.49|0
1679472300000|2023-03-22 08:05:00|1084.3|1083.8|1083.7|1083.2|1086|1085.5|1083.6|1083.1|0
1679472600000|2023-03-22 08:10:00|1083.6|1083.1|1083.8|1083.3|1086.3|1085.8|1082.7|1082.2|0
1679472900000|2023-03-22 08:15:00|1083.95|1083.45|1082.3|1081.8|1083.95|1083.45|1082.2|1081.7|0
1679473200000|2023-03-22 08:20:00|1082.35|1081.85|1083|1082.5|1083.3|1082.8|1081.5|1081|0
1679473500000|2023-03-22 08:25:00|1083.1|1082.6|1083.2|1082.7|1084.7|1084.2|1082.35|1081.85|2
1679473800000|2023-03-22 08:30:00|1083.25|1082.75|1081.9|1081.4|1083.3|1082.8|1081.8|1081.3|3
1679474100000|2023-03-22 08:35:00|1081.95|1081.45|1081.9|1081.4|1082.05|1081.55|1080.7|1080.2|5
1679474400000|2023-03-22 08:40:00|1081.85|1081.35|1083.15|1082.65|1083.15|1082.65|1081.7|1081.2|4
1679474700000|2023-03-22 08:45:00|1083.1|1082.6|1084.8|1084.3|1085.1|1084.6|1082.7|1082.2|6
1679475000000|2023-03-22 08:50:00|1084.72|1084.22|1082.12|1081.62|1084.72|1084.22|1081.92|1081.42|0
1679475300000|2023-03-22 08:55:00|1082.22|1081.72|1082.92|1082.42|1083.12|1082.62|1081.87|1081.37|0
1679475600000|2023-03-22 09:00:00|1083.02|1082.52|1082.52|1082.02|1083.22|1082.72|1081.62|1081.12|0
1679475900000|2023-03-22 09:05:00|1082.62|1082.12|1081.37|1080.87|1082.62|1082.12|1081.37|1080.87|5
1679476200000|2023-03-22 09:10:00|1081.42|1080.92|1081.57|1081.07|1082.22|1081.72|1081.37|1080.87|9
1679476500000|2023-03-22 09:15:00|1081.52|1081.02|1082.27|1081.77|1082.82|1082.32|1081.27|1080.77|17
1679476800000|2023-03-22 09:20:00|1082.32|1081.82|1082.77|1082.27|1083.07|1082.57|1082.17|1081.67|3
1679477100000|2023-03-22 09:25:00|1083.17|1082.67|1084.37|1083.87|1084.77|1084.27|1082.92|1082.42|4
1679477400000|2023-03-22 09:30:00|1084.32|1083.82|1083.97|1083.47|1084.42|1083.92|1083.47|1082.97|0
1679477700000|2023-03-22 09:35:00|1083.87|1083.37|1085.12|1084.62|1085.17|1084.67|1083.82|1083.32|0
1679478000000|2023-03-22 09:40:00|1085.17|1084.67|1084.77|1084.27|1085.47|1084.97|1084.57|1084.07|0
1679478300000|2023-03-22 09:45:00|1084.82|1084.32|1084.17|1083.67|1085.62|1085.12|1084.17|1083.67|0
1679478600000|2023-03-22 09:50:00|1084.27|1083.77|1083.52|1083.02|1084.67|1084.17|1082.22|1081.72|10
1679478900000|2023-03-22 09:55:00|1083.62|1083.12|1084.42|1083.92|1084.52|1084.02|1083.52|1083.02|0
1679479200000|2023-03-22 10:00:00|1084.37|1083.87|1084.12|1083.62|1084.62|1084.12|1083.62|1083.12|0
1679479500000|2023-03-22 10:05:00|1084.02|1083.52|1084.97|1084.47|1085.02|1084.52|1083.72|1083.22|10
1679479800000|2023-03-22 10:10:00|1084.82|1084.32|1082.97|1082.47|1084.87|1084.37|1082.87|1082.37|10
1679480100000|2023-03-22 10:15:00|1082.92|1082.42|1084.47|1083.97|1084.47|1083.97|1082.92|1082.42|0
1679480400000|2023-03-22 10:20:00|1084.42|1083.92|1084.27|1083.77|1084.52|1084.02|1084.07|1083.57|0
1679480700000|2023-03-22 10:25:00|1084.22|1083.72|1085.07|1084.57|1085.42|1084.92|1084.07|1083.57|0
1679481000000|2023-03-22 10:30:00|1085.12|1084.62|1085.37|1084.87|1085.52|1085.02|1084.57|1084.07|0
1679481300000|2023-03-22 10:35:00|1085.42|1084.92|1085.97|1085.47|1086.27|1085.77|1085.32|1084.82|0
1679481600000|2023-03-22 10:40:00|1085.92|1085.42|1085.57|1085.07|1085.92|1085.42|1085.47|1084.97|0
1679481900000|2023-03-22 10:45:00|1085.52|1085.02|1085.02|1084.52|1085.62|1085.12|1084.57|1084.07|0
1679482200000|2023-03-22 10:50:00|1085.32|1084.82|1086.37|1085.87|1086.47|1085.97|1085.17|1084.67|0
1679482500000|2023-03-22 10:55:00|1086.32|1085.82|1085.87|1085.37|1086.32|1085.82|1085.42|1084.92|0
1679482800000|2023-03-22 11:00:00|1085.82|1085.32|1085.27|1084.77|1085.97|1085.47|1084.67|1084.17|0
1679483100000|2023-03-22 11:05:00|1085.22|1084.72|1085.17|1084.67|1085.47|1084.97|1084.97|1084.47|0
1679483400000|2023-03-22 11:10:00|1085.22|1084.72|1085.57|1085.07|1085.67|1085.17|1085.07|1084.57|0
1679483700000|2023-03-22 11:15:00|1085.62|1085.12|1085.87|1085.37|1086.02|1085.52|1085.47|1084.97|10
1679484000000|2023-03-22 11:20:00|1085.72|1085.22|1085.47|1084.97|1085.77|1085.27|1085.32|1084.82|0
1679484300000|2023-03-22 11:25:00|1085.42|1084.92|1085.02|1084.52|1085.92|1085.42|1084.67|1084.17|0
1679484600000|2023-03-22 11:30:00|1085.22|1084.72|1085.17|1084.67|1085.22|1084.72|1084.72|1084.22|0
1679484900000|2023-03-22 11:35:00|1085.12|1084.62|1085.42|1084.92|1085.47|1084.97|1084.47|1083.97|0
1679485200000|2023-03-22 11:40:00|1085.37|1084.87|1085.87|1085.37|1085.97|1085.47|1085.17|1084.67|0
1679485500000|2023-03-22 11:45:00|1085.92|1085.42|1085.47|1084.97|1085.97|1085.47|1085.37|1084.87|0
1679485800000|2023-03-22 11:50:00|1085.52|1085.02|1085.77|1085.27|1085.77|1085.27|1085.07|1084.57|0
1679486100000|2023-03-22 11:55:00|1085.72|1085.22|1085.72|1085.22|1085.77|1085.27|1085.57|1085.07|0
1679486400000|2023-03-22 12:00:00|1085.77|1085.27|1086.72|1086.22|1086.92|1086.42|1085.77|1085.27|0
1679486700000|2023-03-22 12:05:00|1086.67|1086.17|1087.02|1086.52|1087.37|1086.87|1086.67|1086.17|0
1679487000000|2023-03-22 12:10:00|1087.22|1086.72|1087.22|1086.72|1087.27|1086.77|1086.82|1086.32|0
1679487300000|2023-03-22 12:15:00|1087.12|1086.62|1087.22|1086.72|1087.72|1087.22|1087.07|1086.57|0
1679487600000|2023-03-22 12:20:00|1087.27|1086.77|1086.62|1086.12|1087.27|1086.77|1086.47|1085.97|10
1679487900000|2023-03-22 12:25:00|1086.67|1086.17|1086.37|1085.87|1086.77|1086.27|1086.37|1085.87|0
1679488200000|2023-03-22 12:30:00|1086.42|1085.92|1086.47|1085.97|1086.57|1086.07|1086.37|1085.87|0
1679488500000|2023-03-22 12:35:00|1086.42|1085.92|1086.27|1085.77|1086.42|1085.92|1086.17|1085.67|0
1679488800000|2023-03-22 12:40:00|1086.38|1085.88|1086.53|1086.03|1086.63|1086.13|1086.38|1085.88|0
1679489100000|2023-03-22 12:45:00|1086.48|1085.98|1086.18|1085.68|1086.48|1085.98|1085.83|1085.33|0
1679489400000|2023-03-22 12:50:00|1086.28|1085.78|1087.48|1086.98|1087.48|1086.98|1086.23|1085.73|0
1679489700000|2023-03-22 12:55:00|1087.43|1086.93|1087.83|1087.33|1087.83|1087.33|1087.18|1086.68|0
1679490000000|2023-03-22 13:00:00|1087.78|1087.28|1087.43|1086.93|1087.78|1087.28|1086.98|1086.48|0
1679490300000|2023-03-22 13:05:00|1087.53|1087.03|1086.53|1086.03|1087.53|1087.03|1086.53|1086.03|0
1679490600000|2023-03-22 13:10:00|1086.48|1085.98|1086.03|1085.53|1086.48|1085.98|1085.53|1085.03|0
1679490900000|2023-03-22 13:15:00|1085.98|1085.48|1085.28|1084.78|1086.33|1085.83|1084.98|1084.48|0
1679491200000|2023-03-22 13:20:00|1085.13|1084.63|1084.18|1083.68|1085.13|1084.63|1084.08|1083.58|0
1679491500000|2023-03-22 13:25:00|1084.13|1083.63|1083.18|1082.68|1084.13|1083.63|1082.73|1082.23|0
1679491800000|2023-03-22 13:30:00|1083.13|1082.63|1081.68|1081.18|1084.83|1084.33|1081.58|1081.08|0
1679492100000|2023-03-22 13:35:00|1081.73|1081.23|1082.08|1081.58|1082.28|1081.78|1081.13|1080.63|0
1679492400000|2023-03-22 13:40:00|1082.03|1081.53|1081.38|1080.88|1082.23|1081.73|1080.78|1080.28|0
1679492700000|2023-03-22 13:45:00|1081.33|1080.83|1082.23|1081.73|1082.68|1082.18|1080.98|1080.48|37
1679493000000|2023-03-22 13:50:00|1082.28|1081.78|1083.13|1082.63|1083.18|1082.68|1081.83|1081.33|0
1679493300000|2023-03-22 13:55:00|1083.18|1082.68|1083.78|1083.28|1083.88|1083.38|1082.83|1082.33|0
1679493600000|2023-03-22 14:00:00|1083.83|1083.33|1084.78|1084.28|1084.78|1084.28|1083.28|1082.78|0
1679493900000|2023-03-22 14:05:00|1084.83|1084.33|1086.13|1085.63|1086.53|1086.03|1084.83|1084.33|0
1679494200000|2023-03-22 14:10:00|1086.08|1085.58|1083.93|1083.43|1086.08|1085.58|1083.93|1083.43|0
1679494500000|2023-03-22 14:15:00|1083.83|1083.33|1084.93|1084.43|1085.13|1084.63|1083.83|1083.33|0
1679494800000|2023-03-22 14:20:00|1084.98|1084.48|1084.68|1084.18|1085.03|1084.53|1084.28|1083.78|0
1679495100000|2023-03-22 14:25:00|1084.73|1084.23|1086.03|1085.53|1086.23|1085.73|1084.23|1083.73|0
1679495400000|2023-03-22 14:30:00|1086.38|1085.88|1087.43|1086.93|1087.58|1087.08|1086.38|1085.88|0
1679495700000|2023-03-22 14:35:00|1087.68|1087.18|1088.78|1088.28|1089.43|1088.93|1087.48|1086.98|0
1679496000000|2023-03-22 14:40:00|1088.73|1088.23|1089.73|1089.23|1090.28|1089.78|1088.58|1088.08|0
1679496300000|2023-03-22 14:45:00|1089.78|1089.28|1090.98|1090.48|1091.08|1090.58|1089.58|1089.08|0
1679496600000|2023-03-22 14:50:00|1090.93|1090.43|1091.33|1090.83|1091.88|1091.38|1090.43|1089.93|0
1679496900000|2023-03-22 14:55:00|1091.38|1090.88|1090.58|1090.08|1091.38|1090.88|1090.03|1089.53|0
1679497200000|2023-03-22 15:00:00|1090.53|1090.03|1088.73|1088.23|1090.68|1090.18|1088.53|1088.03|0
1679497500000|2023-03-22 15:05:00|1088.68|1088.18|1089.23|1088.73|1089.23|1088.73|1088.43|1087.93|0
1679497800000|2023-03-22 15:10:00|1089.09|1088.59|1089.49|1088.99|1089.49|1088.99|1088.64|1088.14|0
1679498100000|2023-03-22 15:15:00|1089.44|1088.94|1089.19|1086.69|1089.49|1088.99|1088.04|1086.69|0
1679498400000|2023-03-22 15:20:00|1089.2|1086.7|1090.37|1087.87|1090.37|1087.87|1089.19|1086.69|0
1679498700000|2023-03-22 15:25:00|1090.38|1087.88|1089.79|1087.29|1090.38|1087.88|1089.2|1086.7|0
1679499000000|2023-03-22 15:30:00|1089.98|1087.48|1089.8|1087.3|1090|1087.5|1089.22|1086.72|0
1679499300000|2023-03-22 15:35:00|1089.61|1087.11|1089.99|1087.49|1090|1087.5|1089.21|1086.71|0
1679499600000|2023-03-22 15:40:00|1089.9|1087.4|1089.2|1086.7|1090|1087.5|1089.2|1086.7|0
1679499900000|2023-03-22 15:45:00|1089.01|1086.51|1089.41|1086.91|1089.42|1086.92|1089.01|1086.51|0
1679500200000|2023-03-22 15:50:00|1089.22|1086.72|1089.6|1087.1|1089.8|1087.3|1089.21|1086.71|0
1679500500000|2023-03-22 15:55:00|1089.41|1086.91|1089.02|1086.52|1089.6|1087.1|1088.74|1086.24|0
1679500800000|2023-03-22 16:00:00|1089.03|1086.53|1088.44|1085.94|1089.03|1086.53|1088.24|1085.74|0
1679501100000|2023-03-22 16:05:00|1088.43|1085.93|1088.23|1085.73|1088.44|1085.94|1088.03|1085.53|0
1679501400000|2023-03-22 16:10:00|1088.04|1085.54|1088.21|1085.71|1088.42|1085.92|1088.01|1085.51|0
1679501700000|2023-03-22 16:15:00|1088.22|1085.72|1088.2|1085.7|1088.4|1085.9|1087.81|1085.31|0
1679502000000|2023-03-22 16:20:00|1088.21|1085.71|1088.59|1086.09|1088.79|1086.29|1088.19|1085.69|0
1679502300000|2023-03-22 16:25:00|1088.79|1086.29|1088.78|1086.28|1089.18|1086.68|1088.58|1086.08|0
1679502600000|2023-03-22 16:30:00|1088.59|1086.09|1088.39|1085.89|1088.98|1086.48|1088.19|1085.69|0
1679502900000|2023-03-22 16:35:00|1088.38|1085.88|1088.19|1085.69|1088.58|1086.08|1088.18|1085.68|0
1679503200000|2023-03-22 16:40:00|1088|1085.5|1088.58|1086.08|1088.58|1086.08|1087.99|1085.49|0
1679503500000|2023-03-22 16:45:00|1088.57|1086.07|1088.38|1085.88|1088.77|1086.27|1088.18|1085.68|0
1679503800000|2023-03-22 16:50:00|1088.48|1085.98|1088.38|1085.88|1088.59|1086.09|1088.38|1085.88|0
1679504100000|2023-03-22 16:55:00|1088.28|1085.78|1087.99|1085.49|1088.28|1085.78|1087.89|1085.39|0
1679504400000|2023-03-22 17:00:00|1087.98|1085.48|1087.01|1084.51|1087.98|1085.48|1087|1084.5|0
1679504700000|2023-03-22 17:05:00|1087|1084.5|1086.81|1084.31|1087.4|1084.9|1086.61|1084.11|0
1679505000000|2023-03-22 17:10:00|1087|1084.5|1087.4|1084.9|1087.59|1085.09|1086.81|1084.31|0
1679505300000|2023-03-22 17:15:00|1087.5|1085|1087.99|1085.49|1087.99|1085.49|1087.4|1084.9|0
1679505600000|2023-03-22 17:20:00|1088.08|1085.58|1087.99|1085.49|1088.38|1085.88|1087.98|1085.48|0
1679505900000|2023-03-22 17:25:00|1088|1085.5|1088.58|1086.08|1088.59|1086.09|1087.99|1085.49|0
1679506200000|2023-03-22 17:30:00|1088.59|1086.09|1088.59|1086.09|1088.79|1086.29|1088.58|1086.08|0
1679506500000|2023-03-22 17:35:00|1088.69|1086.19|1088.4|1085.9|1088.79|1086.29|1088.2|1085.7|0
1679506800000|2023-03-22 17:40:00|1088.39|1085.89|1088.6|1086.1|1088.6|1086.1|1088.2|1085.7|0
1679507100000|2023-03-22 17:45:00|1088.79|1086.29|1088.79|1086.29|1088.8|1086.3|1088.6|1086.1|0
1679507400000|2023-03-22 17:50:00|1088.8|1086.3|1088.8|1086.3|1088.8|1086.3|1088.6|1086.1|0
1679507700000|2023-03-22 17:55:00|1088.61|1086.11|1089.66|1087.16|1089.96|1087.46|1088.61|1086.11|0
1679508000000|2023-03-22 18:00:00|1089.57|1087.07|1091.62|1089.12|1091.83|1089.33|1089.09|1086.59|0
1679508300000|2023-03-22 18:05:00|1091.63|1089.13|1091.22|1088.72|1093.35|1090.85|1090.83|1088.33|0
1679508600000|2023-03-22 18:10:00|1091.23|1088.73|1089.62|1087.12|1091.63|1089.13|1089.01|1086.51|0
1679508900000|2023-03-22 18:15:00|1089.81|1087.31|1090.65|1088.15|1090.86|1088.36|1089.23|1086.73|0
1679509200000|2023-03-22 18:20:00|1090.64|1088.14|1089.35|1086.85|1090.64|1088.14|1088.84|1086.34|0
1679509500000|2023-03-22 18:25:00|1089.25|1086.75|1090.06|1087.56|1090.27|1087.77|1089.05|1086.55|0
1679509800000|2023-03-22 18:30:00|1090.07|1087.57|1089.65|1087.15|1091.09|1088.59|1089.15|1086.65|0
1679510100000|2023-03-22 18:35:00|1089.64|1087.14|1088.68|1086.18|1089.69|1087.19|1087|1084.5|0
1679510400000|2023-03-22 18:40:00|1088.48|1085.98|1090.53|1088.03|1091.34|1088.84|1088.48|1085.98|0
1679510700000|2023-03-22 18:45:00|1090.72|1088.22|1091.54|1089.04|1092.65|1090.15|1090.12|1087.62|0
1679511000000|2023-03-22 18:50:00|1091.55|1089.05|1090.1|1087.6|1092.33|1089.83|1089.7|1087.2|0
1679511300000|2023-03-22 18:55:00|1090.11|1087.61|1087.56|1085.06|1090.31|1087.81|1087.46|1084.96|0
1679511600000|2023-03-22 19:00:00|1087.55|1085.05|1086|1083.5|1088.27|1085.77|1085.8|1083.3|0
1679511900000|2023-03-22 19:05:00|1085.9|1083.4|1085.39|1082.89|1086.42|1083.92|1084.27|1081.77|0
1679512200000|2023-03-22 19:10:00|1085.2|1082.7|1086.23|1083.73|1086.24|1083.74|1084.39|1081.89|0
1679512500000|2023-03-22 19:15:00|1086.24|1083.74|1086.66|1084.16|1087.65|1085.15|1086.23|1083.73|0
1679512800000|2023-03-22 19:20:00|1086.85|1084.35|1087.87|1085.37|1088.91|1086.41|1086.45|1083.95|0
1679513100000|2023-03-22 19:25:00|1088.06|1085.56|1088.07|1085.57|1088.48|1085.98|1087.04|1084.54|0
1679513400000|2023-03-22 19:30:00|1088.08|1085.58|1086.42|1083.92|1088.28|1085.78|1085.83|1083.33|0
1679513700000|2023-03-22 19:35:00|1086.43|1083.93|1085.42|1082.92|1086.64|1084.14|1084.99|1082.49|0
1679514000000|2023-03-22 19:40:00|1085.61|1083.11|1084.8|1082.3|1086.22|1083.72|1084.8|1082.3|0
1679514300000|2023-03-22 19:45:00|1084.7|1082.2|1083.89|1081.39|1084.8|1082.3|1083.18|1080.68|0
1679514600000|2023-03-22 19:50:00|1083.79|1081.29|1080.96|1078.46|1083.79|1081.29|1080.76|1078.26|0
1679514900000|2023-03-22 19:55:00|1080.77|1078.27|1078.92|1076.42|1080.96|1078.46|1078.73|1076.23|0
1679515200000|2023-03-22 20:00:00|1078.93|1076.43|1079.52|1077.02|1080.31|1077.81|1078.93|1076.43|0
1679515500000|2023-03-22 20:05:00|1079.42|1076.92|1079.31|1076.81|1079.52|1077.02|1078.72|1076.22|0
1679515800000|2023-03-22 20:10:00|1079.11|1076.61|1080.11|1077.61|1080.11|1077.61|1079.11|1076.61|0
1679516100000|2023-03-22 20:15:00|1080.1|1077.6|1079.91|1077.41|1080.3|1077.8|1079.81|1077.31|0
1679516400000|2023-03-22 20:20:00|1079.81|1077.31|1079.61|1077.11|1079.81|1077.31|1079.5|1077|0
1679516700000|2023-03-22 20:25:00|1079.71|1077.21|1079.91|1077.41|1079.92|1077.42|1079.51|1077.01|0
1679517000000|2023-03-22 20:30:00|1079.92|1077.42|1080.52|1078.02|1080.71|1078.21|1079.81|1077.31|0
1679517300000|2023-03-22 20:35:00|1080.51|1078.01|1080.51|1078.01|1080.52|1078.02|1080.32|1077.82|0
1679517600000|2023-03-22 20:40:00|1080.5|1078|1080.69|1078.19|1080.69|1078.19|1080.5|1078|0
1679517900000|2023-03-22 20:45:00|1080.7|1078.2|1080.89|1078.39|1080.9|1078.4|1080.69|1078.19|0
1679518200000|2023-03-22 20:50:00|1080.88|1078.38|1080.88|1078.38|1080.9|1078.4|1080.68|1078.18|0
1679518500000|2023-03-22 20:55:00|1080.87|1078.37|1080.67|1078.17|1080.88|1078.38|1080.48|1077.98|0
1679518800000|2023-03-22 21:00:00|1080.59|1078.09|1080.56|1078.06|1080.67|1078.17|1080.52|1078.02|0
1679519100000|2023-03-22 21:05:00|1080.55|1078.05|1080.6|1078.1|1080.63|1078.13|1080.54|1078.04|0
1679519400000|2023-03-22 21:10:00|1080.59|1078.09|1080.46|1077.96|1080.61|1078.11|1080.4|1077.9|0
1679519700000|2023-03-22 21:15:00|1080.44|1077.94|1080.59|1078.09|1080.6|1078.1|1080.44|1077.94|0
1679520000000|2023-03-22 21:20:00|1080.57|1078.07|1080.89|1078.39|1080.89|1078.39|1080.57|1078.07|0
1679520300000|2023-03-22 21:25:00|1080.87|1078.37|1080.81|1078.31|1080.93|1078.43|1080.79|1078.29|0
1679520600000|2023-03-22 21:30:00|1080.77|1078.27|1080.73|1078.23|1080.77|1078.27|1080.65|1078.15|0
1679520900000|2023-03-22 21:35:00|1080.71|1078.21|1080.73|1078.23|1080.75|1078.25|1080.71|1078.21|0
1679521200000|2023-03-22 21:40:00|1080.75|1078.25|1080.6|1078.1|1080.77|1078.27|1080.54|1078.04|0
1679521500000|2023-03-22 21:45:00|1080.61|1078.11|1080.6|1078.1|1080.61|1078.11|1080.55|1078.05|0
1679521800000|2023-03-22 21:50:00|1080.63|1078.13|1080.61|1078.11|1080.63|1078.13|1080.6|1078.1|0
1679522100000|2023-03-22 21:55:00|1080.6|1078.1|1080.61|1078.11|1080.73|1078.23|1080.48|1077.98|0
1679522400000|2023-03-22 22:00:00|1080.62|1078.12|1081.51|1079.01|1081.57|1079.07|1080.56|1078.06|0
1679522700000|2023-03-22 22:05:00|1081.53|1079.03|1082|1079.5|1082.06|1079.56|1081.45|1078.95|0
1679523000000|2023-03-22 22:10:00|1082.06|1079.56|1081.45|1078.95|1082.08|1079.58|1081.33|1078.83|0
1679523300000|2023-03-22 22:15:00|1081.44|1078.94|1081.45|1078.95|1081.51|1079.01|1081.25|1078.75|0
1679523600000|2023-03-22 22:20:00|1081.44|1078.94|1081.25|1078.75|1081.68|1079.18|1081.25|1078.75|0
1679523900000|2023-03-22 22:25:00|1081.19|1078.69|1081.19|1078.69|1081.25|1078.75|1080.95|1078.45|0
1679524200000|2023-03-22 22:30:00|1081.25|1078.75|1081.68|1079.18|1081.86|1079.36|1081.19|1078.69|0
1679524500000|2023-03-22 22:35:00|1081.69|1079.19|1081.62|1079.12|1081.86|1079.36|1081.57|1079.07|0
1679524800000|2023-03-22 22:40:00|1081.63|1079.13|1081.62|1079.12|1081.74|1079.24|1081.62|1079.12|0
1679525100000|2023-03-22 22:45:00|1081.57|1079.07|1081.51|1079.01|1081.74|1079.24|1081.33|1078.83|0
1679525400000|2023-03-22 22:50:00|1081.59|1079.09|1081.74|1079.24|1081.86|1079.36|1081.41|1078.91|0
1679525700000|2023-03-22 22:55:00|1081.75|1079.25|1081.66|1079.16|1081.8|1079.3|1081.62|1079.12|0
1679526000000|2023-03-22 23:00:00|1081.67|1079.17|1081.13|1078.63|1081.74|1079.24|1080.77|1078.27|0
1679526300000|2023-03-22 23:05:00|1081.11|1078.61|1081.07|1078.57|1081.19|1078.69|1080.95|1078.45|0
1679526600000|2023-03-22 23:10:00|1081.11|1078.61|1081.25|1078.75|1081.33|1078.83|1081.01|1078.51|0
1679526900000|2023-03-22 23:15:00|1081.33|1078.83|1081.51|1079.01|1081.68|1079.18|1081.25|1078.75|0
1679527200000|2023-03-22 23:20:00|1081.5|1079|1081.11|1078.61|1081.5|1079|1081.11|1078.61|0
1679527500000|2023-03-22 23:25:00|1081.07|1078.57|1081.35|1078.85|1081.39|1078.89|1081.05|1078.55|0
1679527800000|2023-03-22 23:30:00|1081.39|1078.89|1081.07|1078.57|1081.57|1079.07|1080.95|1078.45|0
1679528100000|2023-03-22 23:35:00|1081.11|1078.61|1080.95|1078.45|1081.19|1078.69|1080.89|1078.39|0
1679528400000|2023-03-22 23:40:00|1081.01|1078.51|1081.13|1078.63|1081.19|1078.69|1080.83|1078.33|0
1679528700000|2023-03-22 23:45:00|1081.19|1078.69|1081.33|1078.83|1081.51|1079.01|1081.19|1078.69|0
1679529000000|2023-03-22 23:50:00|1081.25|1078.75|1081.39|1078.89|1081.62|1079.12|1081.25|1078.75|0
1679529300000|2023-03-22 23:55:00|1081.35|1078.85|1081.33|1078.83|1081.62|1079.12|1081.19|1078.69|0
1679529600000|2023-03-23 00:00:00|1081.32|1078.82|1081.13|1078.63|1081.33|1078.83|1080.28|1077.78|0
1679529900000|2023-03-23 00:05:00|1081.07|1078.57|1081.01|1078.51|1081.19|1078.69|1080.46|1077.96|0
1679530200000|2023-03-23 00:10:00|1080.97|1078.47|1081.18|1078.68|1081.76|1079.26|1080.95|1078.45|0
1679530500000|2023-03-23 00:15:00|1081.12|1078.62|1080.5|1078|1081.24|1078.74|1080.31|1077.81|0
1679530800000|2023-03-23 00:20:00|1080.31|1077.81|1080.51|1078.01|1080.6|1078.1|1080.11|1077.61|0
1679531100000|2023-03-23 00:25:00|1080.5|1078|1079.73|1077.23|1080.5|1078|1079.63|1077.13|0
1679531400000|2023-03-23 00:30:00|1080.02|1077.52|1079.73|1077.23|1080.51|1078.01|1079.73|1077.23|0
1679531700000|2023-03-23 00:35:00|1079.92|1077.42|1080.52|1078.02|1080.52|1078.02|1079.83|1077.33|0
1679532000000|2023-03-23 00:40:00|1080.9|1078.4|1081.29|1078.79|1081.3|1078.8|1080.9|1078.4|0
1679532300000|2023-03-23 00:45:00|1081.19|1078.69|1080.7|1078.2|1081.19|1078.69|1080.69|1078.19|0
1679532600000|2023-03-23 00:50:00|1080.69|1078.19|1080.6|1078.1|1080.7|1078.2|1080.5|1078|0
1679532900000|2023-03-23 00:55:00|1080.51|1078.01|1080.61|1078.11|1081.09|1078.59|1080.51|1078.01|0
1679533200000|2023-03-23 01:00:00|1080.89|1078.39|1081.28|1078.78|1081.67|1079.17|1080.89|1078.39|0
1679533500000|2023-03-23 01:05:00|1081.29|1078.79|1081.67|1079.17|1082.06|1079.56|1081.28|1078.78|0
1679533800000|2023-03-23 01:10:00|1081.87|1079.37|1082.25|1079.75|1082.25|1079.75|1081.67|1079.17|0
1679534100000|2023-03-23 01:15:00|1082.44|1079.94|1082.44|1079.94|1082.45|1079.95|1082.25|1079.75|0
1679534400000|2023-03-23 01:20:00|1082.45|1079.95|1082.46|1079.96|1082.65|1080.15|1082.26|1079.76|0
1679534700000|2023-03-23 01:25:00|1082.45|1079.95|1082.45|1079.95|1082.46|1079.96|1082.36|1079.86|0
1679535000000|2023-03-23 01:30:00|1082.46|1079.96|1082.66|1080.16|1082.85|1080.35|1082.45|1079.95|0
1679535300000|2023-03-23 01:35:00|1082.65|1080.15|1082.45|1079.95|1082.84|1080.34|1082.45|1079.95|0
1679535600000|2023-03-23 01:40:00|1082.46|1079.96|1082.65|1080.15|1082.65|1080.15|1082.45|1079.95|0
1679535900000|2023-03-23 01:45:00|1082.84|1080.34|1082.65|1080.15|1083.04|1080.54|1082.65|1080.15|0
1679536200000|2023-03-23 01:50:00|1082.66|1080.16|1082.66|1080.16|1082.66|1080.16|1082.46|1079.96|0
1679536500000|2023-03-23 01:55:00|1082.46|1079.96|1082.95|1080.45|1083.05|1080.55|1082.46|1079.96|0
1679536800000|2023-03-23 02:00:00|1083.05|1080.55|1082.86|1080.36|1083.06|1080.56|1082.86|1080.36|0
1679537100000|2023-03-23 02:05:00|1082.85|1080.35|1083.06|1080.56|1083.06|1080.56|1082.66|1080.16|0
1679537400000|2023-03-23 02:10:00|1083.05|1080.55|1083.45|1080.95|1083.65|1081.15|1083.05|1080.55|0
1679537700000|2023-03-23 02:15:00|1083.46|1080.96|1084.23|1081.73|1084.23|1081.73|1083.45|1080.95|0
1679538000000|2023-03-23 02:20:00|1084.03|1081.53|1084.24|1081.74|1084.24|1081.74|1084.03|1081.53|0
1679538300000|2023-03-23 02:25:00|1084.23|1081.73|1084.24|1081.74|1084.24|1081.74|1084.04|1081.54|0
1679538600000|2023-03-23 02:30:00|1084.04|1081.54|1084.04|1081.54|1084.04|1081.54|1083.84|1081.34|0
1679538900000|2023-03-23 02:35:00|1083.85|1081.35|1084.63|1082.13|1084.63|1082.13|1083.84|1081.34|0
1679539200000|2023-03-23 02:40:00|1084.82|1082.32|1084.82|1082.32|1084.83|1082.33|1084.82|1082.32|0
1679539500000|2023-03-23 02:45:00|1084.83|1082.33|1085.03|1082.53|1085.23|1082.73|1084.82|1082.32|0
1679539800000|2023-03-23 02:50:00|1084.84|1082.34|1084.64|1082.14|1085.03|1082.53|1084.64|1082.14|0
1679540100000|2023-03-23 02:55:00|1084.65|1082.15|1084.45|1081.95|1084.84|1082.34|1084.44|1081.94|0
1679540400000|2023-03-23 03:00:00|1084.64|1082.14|1084.25|1081.75|1084.64|1082.14|1084.25|1081.75|0
1679540700000|2023-03-23 03:05:00|1084.44|1081.94|1084.44|1081.94|1084.64|1082.14|1084.44|1081.94|0
1679541000000|2023-03-23 03:10:00|1084.25|1081.75|1084.25|1081.75|1084.45|1081.95|1084.25|1081.75|0
1679541300000|2023-03-23 03:15:00|1084.06|1081.56|1084.06|1081.56|1084.25|1081.75|1084.06|1081.56|0
1679541600000|2023-03-23 03:20:00|1084.07|1081.57|1083.87|1081.37|1084.26|1081.76|1083.86|1081.36|0
1679541900000|2023-03-23 03:25:00|1084.06|1081.56|1083.86|1081.36|1084.06|1081.56|1083.66|1081.16|0
1679542200000|2023-03-23 03:30:00|1084.05|1081.55|1084.24|1081.74|1084.44|1081.94|1084.05|1081.55|0
1679542500000|2023-03-23 03:35:00|1084.25|1081.75|1084.44|1081.94|1084.64|1082.14|1084.24|1081.74|0
1679542800000|2023-03-23 03:40:00|1084.53|1082.03|1084.25|1081.75|1084.63|1082.13|1084.25|1081.75|0
1679543100000|2023-03-23 03:45:00|1084.44|1081.94|1084.25|1081.75|1084.45|1081.95|1084.25|1081.75|0
1679543400000|2023-03-23 03:50:00|1084.24|1081.74|1084.25|1081.75|1084.25|1081.75|1084.24|1081.74|0
1679543700000|2023-03-23 03:55:00|1084.44|1081.94|1084.44|1081.94|1084.45|1081.95|1084.44|1081.94|0
1679544000000|2023-03-23 04:00:00|1084.25|1081.75|1084.63|1082.13|1084.64|1082.14|1084.05|1081.55|0
1679544300000|2023-03-23 04:05:00|1084.64|1082.14|1084.44|1081.94|1084.64|1082.14|1084.43|1081.93|0
1679544600000|2023-03-23 04:10:00|1084.43|1081.93|1084.24|1081.74|1084.43|1081.93|1084.24|1081.74|0
1679544900000|2023-03-23 04:15:00|1084.25|1081.75|1084.05|1081.55|1084.44|1081.94|1084.05|1081.55|0
1679545500000|2023-03-23 04:25:00|1084.06|1081.56|1084.44|1081.94|1084.45|1081.95|1084.05|1081.55|0
1679545800000|2023-03-23 04:30:00|1084.45|1081.95|1084.45|1081.95|1084.45|1081.95|1084.44|1081.94|0
1679546100000|2023-03-23 04:35:00|1084.44|1081.94|1084.24|1081.74|1084.44|1081.94|1084.24|1081.74|0
1679546400000|2023-03-23 04:40:00|1084.25|1081.75|1084.44|1081.94|1084.44|1081.94|1084.24|1081.74|0
1679546700000|2023-03-23 04:45:00|1084.25|1081.75|1084.25|1081.75|1084.44|1081.94|1084.25|1081.75|0
1679547000000|2023-03-23 04:50:00|1084.44|1081.94|1084.64|1082.14|1084.64|1082.14|1084.44|1081.94|0
1679547300000|2023-03-23 04:55:00|1084.65|1082.15|1084.65|1082.15|1084.65|1082.15|1084.65|1082.15|0
1679547600000|2023-03-23 05:00:00|1084.64|1082.14|1084.45|1081.95|1084.84|1082.34|1084.44|1081.94|0
1679547900000|2023-03-23 05:05:00|1084.65|1082.15|1084.64|1082.14|1084.84|1082.34|1084.64|1082.14|0
1679548200000|2023-03-23 05:10:00|1084.45|1081.95|1084.45|1081.95|1084.65|1082.15|1084.26|1081.76|0
1679548500000|2023-03-23 05:15:00|1084.55|1082.05|1084.45|1081.95|1084.65|1082.15|1084.26|1081.76|0
1679548800000|2023-03-23 05:20:00|1084.64|1082.14|1084.25|1081.75|1084.65|1082.15|1084.25|1081.75|0
1679549100000|2023-03-23 05:25:00|1084.15|1081.65|1084.25|1081.75|1084.45|1081.95|1084.15|1081.65|0
1679549400000|2023-03-23 05:30:00|1084.26|1081.76|1084.84|1082.34|1084.85|1082.35|1084.25|1081.75|0
1679549700000|2023-03-23 05:35:00|1084.85|1082.35|1084.84|1082.34|1084.85|1082.35|1084.65|1082.15|0
1679550000000|2023-03-23 05:40:00|1084.94|1082.44|1085.42|1082.92|1085.42|1082.92|1084.94|1082.44|0
1679550300000|2023-03-23 05:45:00|1085.23|1082.73|1085.82|1083.32|1086.6|1084.1|1085.23|1082.73|0
1679550600000|2023-03-23 05:50:00|1085.81|1083.31|1086.23|1083.73|1086.23|1083.73|1085.81|1083.31|0
1679550900000|2023-03-23 05:55:00|1086.22|1083.72|1085.83|1083.33|1086.22|1083.72|1085.83|1083.33|0
1679551200000|2023-03-23 06:00:00|1085.82|1083.32|1085.04|1082.54|1085.82|1083.32|1085.04|1082.54|0
1679551500000|2023-03-23 06:05:00|1084.85|1082.35|1085.33|1082.83|1085.83|1083.33|1084.85|1082.35|0
1679551800000|2023-03-23 06:10:00|1085.23|1082.73|1085.23|1082.73|1085.33|1082.83|1085.03|1082.53|0
1679552100000|2023-03-23 06:15:00|1085.43|1082.93|1086.59|1084.09|1086.59|1084.09|1085.23|1082.73|0
1679552400000|2023-03-23 06:20:00|1086.39|1083.89|1086.4|1083.9|1086.98|1084.48|1086.2|1083.7|0
1679552700000|2023-03-23 06:25:00|1086.21|1083.71|1086.02|1083.52|1086.6|1084.1|1086.02|1083.52|0
1679553000000|2023-03-23 06:30:00|1085.82|1083.32|1086.3|1083.8|1086.59|1084.09|1085.63|1083.13|0
1679553300000|2023-03-23 06:35:00|1086.2|1083.7|1086.01|1083.51|1086.59|1084.09|1086.01|1083.51|0
1679553600000|2023-03-23 06:40:00|1086|1083.5|1085.82|1083.32|1086.01|1083.51|1085.42|1082.92|0
1679553900000|2023-03-23 06:45:00|1085.63|1083.13|1086.19|1083.69|1086.19|1083.69|1085.23|1082.73|0
1679554200000|2023-03-23 06:50:00|1086|1083.5|1085.62|1083.12|1086|1083.5|1085.23|1082.73|0
1679554500000|2023-03-23 06:55:00|1085.81|1083.31|1085.62|1083.12|1085.81|1083.31|1085.42|1082.92|0
1679554800000|2023-03-23 07:00:00|1085.43|1082.93|1086.21|1083.71|1086.4|1083.9|1085.03|1082.53|0
1679555100000|2023-03-23 07:05:00|1086.2|1083.7|1086.2|1083.7|1086.59|1084.09|1085.81|1083.31|0
1679555400000|2023-03-23 07:10:00|1086.01|1083.51|1086.4|1083.9|1086.79|1084.29|1085.82|1083.32|0
1679555700000|2023-03-23 07:15:00|1086.41|1083.91|1087.77|1085.27|1087.77|1085.27|1086.41|1083.91|0
1679556000000|2023-03-23 07:20:00|1087.58|1085.08|1087.19|1084.69|1087.58|1085.08|1087|1084.5|0
1679556300000|2023-03-23 07:25:00|1087.1|1084.6|1087.2|1084.7|1087.4|1084.9|1087|1084.5|0
1679556600000|2023-03-23 07:30:00|1087.39|1084.89|1086.29|1083.79|1087.45|1084.95|1086.29|1083.79|0
1679556900000|2023-03-23 07:35:00|1086.49|1083.99|1086.47|1083.97|1086.68|1084.18|1086.28|1083.78|0
1679557200000|2023-03-23 07:40:00|1086.28|1083.78|1086.48|1083.98|1086.67|1084.17|1086.08|1083.58|0
1679557500000|2023-03-23 07:45:00|1086.57|1084.07|1087.07|1084.57|1087.26|1084.76|1086.48|1083.98|0
1679557800000|2023-03-23 07:50:00|1087.06|1084.56|1086.29|1083.79|1087.26|1084.76|1086.09|1083.59|0
1679558100000|2023-03-23 07:55:00|1086.1|1083.6|1086.67|1084.17|1086.67|1084.17|1085.61|1083.11|0
1679558400000|2023-03-23 08:00:00|1086.48|1083.98|1082.84|1080.34|1087.27|1084.77|1082.26|1079.76|0
1679558700000|2023-03-23 08:05:00|1083.03|1080.53|1087.09|1086.59|1087.19|1086.69|1083.03|1080.53|0
1679559000000|2023-03-23 08:10:00|1086.99|1086.49|1085.49|1084.99|1087.34|1086.84|1084.09|1083.59|0
1679559300000|2023-03-23 08:15:00|1085.59|1085.09|1085.99|1085.49|1087.59|1087.09|1085.49|1084.99|31
1679559600000|2023-03-23 08:20:00|1086.04|1085.54|1085.14|1084.64|1086.09|1085.59|1084.69|1084.19|10
1679559900000|2023-03-23 08:25:00|1085.09|1084.59|1084.89|1084.39|1085.79|1085.29|1084.74|1084.24|0
1679560200000|2023-03-23 08:30:00|1084.84|1084.34|1083.89|1083.39|1084.84|1084.34|1083.04|1082.54|1
1679560500000|2023-03-23 08:35:00|1083.84|1083.34|1083.24|1082.74|1083.84|1083.34|1082.44|1081.94|0
1679560800000|2023-03-23 08:40:00|1083.29|1082.79|1083.84|1083.34|1084.44|1083.94|1083.14|1082.64|0
1679561100000|2023-03-23 08:45:00|1083.79|1083.29|1086.04|1085.54|1086.04|1085.54|1083.69|1083.19|0
1679561400000|2023-03-23 08:50:00|1086.32|1085.82|1086.72|1086.22|1086.92|1086.42|1085.92|1085.42|0
1679561700000|2023-03-23 08:55:00|1086.67|1086.17|1086.17|1085.67|1086.87|1086.37|1086.12|1085.62|0
1679562000000|2023-03-23 09:00:00|1086.12|1085.62|1084.57|1084.07|1086.12|1085.62|1084.47|1083.97|0
1679562300000|2023-03-23 09:05:00|1084.52|1084.02|1083.62|1083.12|1084.57|1084.07|1083.62|1083.12|0
1679562600000|2023-03-23 09:10:00|1083.57|1083.07|1081.32|1080.82|1083.57|1083.07|1081.02|1080.52|0
1679562900000|2023-03-23 09:15:00|1081.37|1080.87|1082.52|1082.02|1082.72|1082.22|1081.37|1080.87|0
1679563200000|2023-03-23 09:20:00|1082.57|1082.07|1080.22|1079.72|1082.62|1082.12|1080.17|1079.67|0
1679563500000|2023-03-23 09:25:00|1080.12|1079.62|1081.12|1080.62|1081.22|1080.72|1079.67|1079.17|0
1679563800000|2023-03-23 09:30:00|1081.02|1080.52|1082.27|1081.77|1082.32|1081.82|1080.57|1080.07|44
1679564100000|2023-03-23 09:35:00|1082.37|1081.87|1083.17|1082.67|1083.17|1082.67|1081.77|1081.27|2
1679564400000|2023-03-23 09:40:00|1083.37|1082.87|1082.77|1082.27|1083.37|1082.87|1081.72|1081.22|38
1679564700000|2023-03-23 09:45:00|1082.82|1082.32|1082.02|1081.52|1083.07|1082.57|1081.97|1081.47|7
1679565000000|2023-03-23 09:50:00|1081.97|1081.47|1082.12|1081.62|1082.22|1081.72|1081.82|1081.32|2
1679565300000|2023-03-23 09:55:00|1082.07|1081.57|1080.62|1080.12|1082.22|1081.72|1080.62|1080.12|3
1679565600000|2023-03-23 10:00:00|1080.67|1080.17|1081.27|1080.77|1081.92|1081.42|1080.52|1080.02|0
1679565900000|2023-03-23 10:05:00|1081.22|1080.72|1081.12|1080.62|1081.62|1081.12|1080.72|1080.22|0
1679566200000|2023-03-23 10:10:00|1081.07|1080.57|1080.72|1080.22|1081.57|1081.07|1080.67|1080.17|0
1679566500000|2023-03-23 10:15:00|1080.77|1080.27|1080.07|1079.57|1081.42|1080.92|1079.62|1079.12|31
1679566800000|2023-03-23 10:20:00|1080.12|1079.62|1079.77|1079.27|1080.42|1079.92|1079.52|1079.02|2
1679567100000|2023-03-23 10:25:00|1079.72|1079.22|1079.92|1079.42|1080.32|1079.82|1079.47|1078.97|2
1679567400000|2023-03-23 10:30:00|1079.87|1079.37|1079.12|1078.62|1079.87|1079.37|1078.92|1078.42|0
1679567700000|2023-03-23 10:35:00|1079.17|1078.67|1079.82|1079.32|1080.37|1079.87|1078.92|1078.42|0
1679568000000|2023-03-23 10:40:00|1079.77|1079.27|1079.27|1078.77|1079.77|1079.27|1078.82|1078.32|1
1679568300000|2023-03-23 10:45:00|1079.32|1078.82|1080.22|1079.72|1080.62|1080.12|1079.32|1078.82|0
1679568600000|2023-03-23 10:50:00|1080.27|1079.77|1078.97|1078.47|1080.27|1079.77|1078.97|1078.47|0
1679568900000|2023-03-23 10:55:00|1079.02|1078.52|1079.87|1079.37|1079.87|1079.37|1078.67|1078.17|0
1679569200000|2023-03-23 11:00:00|1079.82|1079.32|1081.02|1080.52|1081.22|1080.72|1079.67|1079.17|0
1679569500000|2023-03-23 11:05:00|1081.07|1080.57|1081.32|1080.82|1081.37|1080.87|1080.47|1079.97|5
1679569800000|2023-03-23 11:10:00|1081.37|1080.87|1082.57|1082.07|1082.62|1082.12|1081.37|1080.87|0
1679570100000|2023-03-23 11:15:00|1082.62|1082.12|1082.42|1081.92|1082.67|1082.17|1082.27|1081.77|0
1679570400000|2023-03-23 11:20:00|1082.32|1081.82|1081.62|1081.12|1082.37|1081.87|1081.62|1081.12|0
1679570700000|2023-03-23 11:25:00|1081.57|1081.07|1081.27|1080.77|1081.57|1081.07|1081.02|1080.52|0
1679571000000|2023-03-23 11:30:00|1081.32|1080.82|1081.42|1080.92|1081.42|1080.92|1080.97|1080.47|0
1679571300000|2023-03-23 11:35:00|1081.37|1080.87|1082.07|1081.57|1082.12|1081.62|1081.37|1080.87|0
1679571600000|2023-03-23 11:40:00|1082.02|1081.52|1082.62|1082.12|1082.62|1082.12|1081.97|1081.47|0
1679571900000|2023-03-23 11:45:00|1082.57|1082.07|1083.02|1082.52|1083.12|1082.62|1082.57|1082.07|0
1679572200000|2023-03-23 11:50:00|1082.97|1082.47|1082.52|1082.02|1083.02|1082.52|1082.47|1081.97|0
1679572500000|2023-03-23 11:55:00|1082.57|1082.07|1083.27|1082.77|1083.32|1082.82|1082.52|1082.02|0
1679572800000|2023-03-23 12:00:00|1083.32|1082.82|1082.42|1081.92|1083.42|1082.92|1082.42|1081.92|0
1679573100000|2023-03-23 12:05:00|1082.57|1082.07|1083.02|1082.52|1083.37|1082.87|1082.57|1082.07|0
1679573400000|2023-03-23 12:10:00|1083.07|1082.57|1082.57|1082.07|1083.12|1082.62|1082.47|1081.97|0
1679573700000|2023-03-23 12:15:00|1082.52|1082.02|1083.52|1083.02|1083.72|1083.22|1082.52|1082.02|0
1679574000000|2023-03-23 12:20:00|1083.57|1083.07|1083.97|1083.47|1084.72|1084.22|1083.57|1083.07|0
1679574300000|2023-03-23 12:25:00|1083.92|1083.42|1083.92|1083.42|1084.52|1084.02|1083.82|1083.32|0
1679574600000|2023-03-23 12:30:00|1083.87|1083.37|1083.52|1083.02|1083.87|1083.37|1083.52|1083.02|0
1679574900000|2023-03-23 12:35:00|1083.57|1083.07|1084.12|1083.62|1084.22|1083.72|1083.57|1083.07|0
1679575200000|2023-03-23 12:40:00|1083.92|1083.42|1084.37|1083.87|1084.62|1084.12|1083.82|1083.32|0
1679575500000|2023-03-23 12:45:00|1084.42|1083.92|1085.02|1084.52|1085.32|1084.82|1084.42|1083.92|0
1679575800000|2023-03-23 12:50:00|1085.07|1084.57|1084.42|1083.92|1085.12|1084.62|1084.32|1083.82|0
1679576100000|2023-03-23 12:55:00|1084.37|1083.87|1084.32|1083.82|1084.72|1084.22|1084.22|1083.72|0
1679576400000|2023-03-23 13:00:00|1084.22|1083.72|1082.42|1081.92|1084.22|1083.72|1082.42|1081.92|0
1679576700000|2023-03-23 13:05:00|1082.37|1081.87|1082.52|1082.02|1082.62|1082.12|1082.07|1081.57|0
1679577000000|2023-03-23 13:10:00|1082.47|1081.97|1083.12|1082.62|1083.17|1082.67|1082.37|1081.87|0
1679577300000|2023-03-23 13:15:00|1083.17|1082.67|1083.87|1083.37|1083.92|1083.42|1083.17|1082.67|0
1679577600000|2023-03-23 13:20:00|1083.92|1083.42|1083.42|1082.92|1084.07|1083.57|1083.42|1082.92|0
1679577900000|2023-03-23 13:25:00|1083.47|1082.97|1084.27|1083.77|1084.32|1083.82|1083.47|1082.97|0
1679578200000|2023-03-23 13:30:00|1084.32|1083.82|1085.77|1085.27|1085.92|1085.42|1084.12|1083.62|0
1679578500000|2023-03-23 13:35:00|1085.82|1085.32|1085.27|1084.77|1086.42|1085.92|1084.97|1084.47|0
1679578800000|2023-03-23 13:40:00|1085.22|1084.72|1084.92|1084.42|1085.37|1084.87|1083.62|1083.12|0
1679579100000|2023-03-23 13:45:00|1084.97|1084.47|1085.57|1085.07|1085.97|1085.47|1084.62|1084.12|13
1679579400000|2023-03-23 13:50:00|1085.62|1085.12|1085.52|1085.02|1086.37|1085.87|1085.42|1084.92|0
1679579700000|2023-03-23 13:55:00|1085.47|1084.97|1084.52|1084.02|1085.57|1085.07|1084.52|1084.02|0
1679580000000|2023-03-23 14:00:00|1084.57|1084.07|1084.37|1083.87|1085.22|1084.72|1084.37|1083.87|0
1679580300000|2023-03-23 14:05:00|1084.27|1083.77|1084.37|1083.87|1084.92|1084.42|1084.17|1083.67|0
1679580600000|2023-03-23 14:10:00|1084.32|1083.82|1085.02|1084.52|1085.22|1084.72|1084.17|1083.67|0
1679580900000|2023-03-23 14:15:00|1085.17|1084.67|1085.17|1084.67|1085.57|1085.07|1084.87|1084.37|0
1679581200000|2023-03-23 14:20:00|1085.12|1084.62|1084.27|1083.77|1085.32|1084.82|1083.87|1083.37|0
1679581500000|2023-03-23 14:25:00|1084.22|1083.72|1083.37|1082.87|1084.37|1083.87|1083.22|1082.72|0
1679581800000|2023-03-23 14:30:00|1083.47|1082.97|1082.42|1081.92|1083.72|1083.22|1081.87|1081.37|2
1679582100000|2023-03-23 14:35:00|1082.47|1081.97|1081.92|1081.42|1082.62|1082.12|1081.57|1081.07|0
1679582400000|2023-03-23 14:40:00|1081.87|1081.37|1082.22|1081.72|1083.37|1082.87|1081.47|1080.97|0
1679582700000|2023-03-23 14:45:00|1082.17|1081.67|1083.22|1082.72|1083.27|1082.77|1081.82|1081.32|0
1679583000000|2023-03-23 14:50:00|1083.12|1082.62|1083.42|1082.92|1084.27|1083.77|1082.92|1082.42|0
1679583300000|2023-03-23 14:55:00|1083.47|1082.97|1083.82|1083.32|1083.87|1083.37|1083.27|1082.77|0
1679583600000|2023-03-23 15:00:00|1083.77|1083.27|1083.72|1083.22|1084.62|1084.12|1083.47|1082.97|0
1679583900000|2023-03-23 15:05:00|1083.87|1083.37|1084.37|1083.87|1084.72|1084.22|1083.57|1083.07|0
1679584200000|2023-03-23 15:10:00|1084.39|1083.89|1084.49|1083.99|1084.94|1084.44|1084.09|1083.59|10
1679584500000|2023-03-23 15:15:00|1084.59|1084.09|1085.83|1083.33|1085.83|1084.99|1084.19|1083.33|57
1679584800000|2023-03-23 15:20:00|1086.02|1083.52|1086.04|1083.54|1086.61|1084.11|1085.44|1082.94|0
1679585100000|2023-03-23 15:25:00|1086.05|1083.55|1085.23|1082.73|1086.23|1083.73|1085.22|1082.72|212
1679585400000|2023-03-23 15:30:00|1085.42|1082.92|1085.44|1082.94|1086.02|1083.52|1085.05|1082.55|0
1679585700000|2023-03-23 15:35:00|1085.45|1082.95|1085.83|1083.33|1086.23|1083.73|1085.44|1082.94|0
1679586000000|2023-03-23 15:40:00|1085.84|1083.34|1085.23|1082.73|1086.04|1083.54|1085.22|1082.72|0
1679586300000|2023-03-23 15:45:00|1085.22|1082.72|1085.44|1082.94|1085.45|1082.95|1084.46|1081.96|0
1679586600000|2023-03-23 15:50:00|1085.45|1082.95|1086.22|1083.72|1086.23|1083.73|1085.45|1082.95|0
1679586900000|2023-03-23 15:55:00|1086.21|1083.71|1086.19|1083.69|1086.61|1084.11|1085.99|1083.49|0
1679587200000|2023-03-23 16:00:00|1086.18|1083.68|1086.57|1084.07|1086.57|1084.07|1085.99|1083.49|0
1679587500000|2023-03-23 16:05:00|1086.58|1084.08|1086.77|1084.27|1086.97|1084.47|1086.37|1083.87|0
1679587800000|2023-03-23 16:10:00|1086.78|1084.28|1085.77|1083.27|1086.78|1084.28|1085.58|1083.08|0
1679588100000|2023-03-23 16:15:00|1085.58|1083.08|1085.01|1082.51|1085.78|1083.28|1084.61|1082.11|0
1679588400000|2023-03-23 16:20:00|1085|1082.5|1085.01|1082.51|1085.01|1082.51|1084.41|1081.91|0
1679588700000|2023-03-23 16:25:00|1085.21|1082.71|1085.02|1082.52|1085.61|1083.11|1084.82|1082.32|0
1679589000000|2023-03-23 16:30:00|1085.21|1082.71|1085.02|1082.52|1085.61|1083.11|1085.01|1082.51|0
1679589300000|2023-03-23 16:35:00|1085.03|1082.53|1084.04|1081.54|1085.22|1082.72|1084.03|1081.53|0
1679589600000|2023-03-23 16:40:00|1084.23|1081.73|1083.84|1081.34|1084.23|1081.73|1083.43|1080.93|0
1679589900000|2023-03-23 16:45:00|1083.85|1081.35|1083.45|1080.95|1083.85|1081.35|1083.03|1080.53|0
1679590200000|2023-03-23 16:50:00|1083.44|1080.94|1083.44|1080.94|1083.45|1080.95|1082.95|1080.45|0
1679590500000|2023-03-23 16:55:00|1083.25|1080.75|1083.04|1080.54|1083.25|1080.75|1082.93|1080.43|0
1679590800000|2023-03-23 17:00:00|1083.03|1080.53|1082.66|1080.16|1083.04|1080.54|1082.26|1079.76|0
1679591100000|2023-03-23 17:05:00|1082.67|1080.17|1082.26|1079.76|1083.16|1080.66|1081.86|1079.36|0
1679591400000|2023-03-23 17:10:00|1082.07|1079.57|1081.27|1078.77|1082.07|1079.57|1080.87|1078.37|0
1679591700000|2023-03-23 17:15:00|1081.17|1078.67|1081.06|1078.56|1081.36|1078.86|1080.47|1077.97|0
1679592000000|2023-03-23 17:20:00|1081.07|1078.57|1081.66|1079.16|1081.87|1079.37|1081.06|1078.56|0
1679592300000|2023-03-23 17:25:00|1081.64|1079.14|1080.46|1077.96|1081.64|1079.14|1079.46|1076.96|0
1679592600000|2023-03-23 17:30:00|1080.45|1077.95|1080.46|1077.96|1080.68|1078.18|1080.25|1077.75|0
1679592900000|2023-03-23 17:35:00|1080.36|1077.86|1080.67|1078.17|1080.87|1078.37|1080.07|1077.57|0
1679593200000|2023-03-23 17:40:00|1080.77|1078.27|1081.47|1078.97|1081.67|1079.17|1080.48|1077.98|0
1679593500000|2023-03-23 17:45:00|1081.46|1078.96|1080.46|1077.96|1081.66|1079.16|1080.07|1077.57|0
1679593800000|2023-03-23 17:50:00|1080.65|1078.15|1080.06|1077.56|1080.66|1078.16|1079.46|1076.96|0
1679594100000|2023-03-23 17:55:00|1080.25|1077.75|1079.71|1077.21|1080.32|1077.82|1079.42|1076.92|0
1679594400000|2023-03-23 18:00:00|1079.72|1077.22|1079.52|1077.02|1080.33|1077.83|1079.32|1076.82|0
1679594700000|2023-03-23 18:05:00|1079.71|1077.21|1078.93|1076.43|1079.92|1077.42|1078.73|1076.23|0
1679595000000|2023-03-23 18:10:00|1079.12|1076.62|1079.72|1077.22|1079.92|1077.42|1078.92|1076.42|0
1679595300000|2023-03-23 18:15:00|1079.71|1077.21|1079.04|1076.54|1079.92|1077.42|1079.04|1076.54|0
1679595600000|2023-03-23 18:20:00|1078.94|1076.44|1077.74|1075.24|1079.14|1076.64|1077.54|1075.04|0
1679595900000|2023-03-23 18:25:00|1077.55|1075.05|1075.93|1073.43|1077.74|1075.24|1075.93|1073.43|0
1679596200000|2023-03-23 18:30:00|1075.74|1073.24|1076.12|1073.62|1076.64|1074.14|1075.72|1073.22|0
1679596500000|2023-03-23 18:35:00|1075.93|1073.43|1075.04|1072.54|1076.74|1074.24|1074.94|1072.44|0
1679596800000|2023-03-23 18:40:00|1075.03|1072.53|1073.32|1070.82|1075.14|1072.64|1073.31|1070.81|0
1679597100000|2023-03-23 18:45:00|1073.52|1071.02|1073.93|1071.43|1074.72|1072.22|1073.11|1070.61|0
1679597400000|2023-03-23 18:50:00|1073.92|1071.42|1073.5|1071|1074.32|1071.82|1073.31|1070.81|0
1679597700000|2023-03-23 18:55:00|1073.4|1070.9|1074.94|1072.44|1075.03|1072.53|1072.89|1070.39|0
1679598000000|2023-03-23 19:00:00|1075.03|1072.53|1076.52|1074.02|1078.18|1075.68|1075.03|1072.53|0
1679598300000|2023-03-23 19:05:00|1076.71|1074.21|1076.34|1073.84|1076.73|1074.23|1075.31|1072.81|0
1679598600000|2023-03-23 19:10:00|1076.35|1073.85|1075.92|1073.42|1076.94|1074.44|1075.31|1072.81|0
1679598900000|2023-03-23 19:15:00|1076.01|1073.51|1074.49|1071.99|1076.52|1074.02|1074.29|1071.79|0
1679599200000|2023-03-23 19:20:00|1074.3|1071.8|1074.92|1072.42|1074.92|1072.42|1073.07|1070.57|0
1679599500000|2023-03-23 19:25:00|1074.91|1072.41|1074.52|1072.02|1075.33|1072.83|1074.51|1072.01|0
1679599800000|2023-03-23 19:30:00|1074.51|1072.01|1074.92|1072.42|1074.92|1072.42|1073.71|1071.21|0
1679600100000|2023-03-23 19:35:00|1074.93|1072.43|1075.72|1073.22|1076.14|1073.64|1074.93|1072.43|0
1679600400000|2023-03-23 19:40:00|1075.53|1073.03|1076.32|1073.82|1076.33|1073.83|1075.12|1072.62|0
1679600700000|2023-03-23 19:45:00|1076.23|1073.73|1077.13|1074.63|1077.56|1075.06|1076.13|1073.63|0
1679601000000|2023-03-23 19:50:00|1077.15|1074.65|1078.12|1075.62|1078.58|1076.08|1077.15|1074.65|0
1679601300000|2023-03-23 19:55:00|1078.13|1075.63|1077.09|1074.59|1078.7|1076.2|1077.09|1074.59|0
1679601600000|2023-03-23 20:00:00|1077.1|1074.6|1077.09|1074.59|1077.3|1074.8|1076.7|1074.2|0
1679601900000|2023-03-23 20:05:00|1077.1|1074.6|1077.08|1074.58|1077.29|1074.79|1076.89|1074.39|0
1679602200000|2023-03-23 20:10:00|1077.09|1074.59|1077.28|1074.78|1077.29|1074.79|1077.08|1074.58|0
1679602500000|2023-03-23 20:15:00|1077.09|1074.59|1077.09|1074.59|1077.29|1074.79|1077.09|1074.59|0
1679602800000|2023-03-23 20:20:00|1077.28|1074.78|1077.19|1074.69|1077.28|1074.78|1077.19|1074.69|0
1679603100000|2023-03-23 20:25:00|1077.18|1074.68|1077.28|1074.78|1077.29|1074.79|1077.09|1074.59|0
1679603400000|2023-03-23 20:30:00|1077.29|1074.79|1078.69|1076.19|1078.89|1076.39|1077.29|1074.79|0
1679603700000|2023-03-23 20:35:00|1078.79|1076.29|1079.28|1076.78|1079.29|1076.79|1078.69|1076.19|0
1679604000000|2023-03-23 20:40:00|1079.29|1076.79|1079.49|1076.99|1079.9|1077.4|1079.28|1076.78|0
1679604300000|2023-03-23 20:45:00|1079.68|1077.18|1080.07|1077.57|1080.08|1077.58|1079.67|1077.17|0
1679604600000|2023-03-23 20:50:00|1080.08|1077.58|1080.45|1077.95|1080.45|1077.95|1080.07|1077.57|0
1679604900000|2023-03-23 20:55:00|1080.44|1077.94|1080.43|1077.93|1080.45|1077.95|1080.23|1077.73|0
1679605200000|2023-03-23 21:00:00|1080.37|1077.87|1080.39|1077.89|1080.43|1077.93|1080.23|1077.73|0
1679605500000|2023-03-23 21:05:00|1080.35|1077.85|1080.41|1077.91|1080.43|1077.93|1080.25|1077.75|0
1679605800000|2023-03-23 21:10:00|1080.4|1077.9|1080.31|1077.81|1080.4|1077.9|1080.21|1077.71|0
1679606100000|2023-03-23 21:15:00|1080.29|1077.79|1080.27|1077.77|1080.31|1077.81|1080.19|1077.69|0
1679606400000|2023-03-23 21:20:00|1080.25|1077.75|1080.29|1077.79|1080.29|1077.79|1080.25|1077.75|0
1679606700000|2023-03-23 21:25:00|1080.3|1077.8|1080.21|1077.71|1080.43|1077.93|1080.21|1077.71|0
1679607000000|2023-03-23 21:30:00|1080.19|1077.69|1080.21|1077.71|1080.29|1077.79|1080.17|1077.67|0
1679607300000|2023-03-23 21:35:00|1080.22|1077.72|1080.23|1077.73|1080.29|1077.79|1080.13|1077.63|0
1679607600000|2023-03-23 21:40:00|1080.27|1077.77|1080.21|1077.71|1080.27|1077.77|1080.19|1077.69|0
1679607900000|2023-03-23 21:45:00|1080.23|1077.73|1080.27|1077.77|1080.27|1077.77|1080.21|1077.71|0
1679608200000|2023-03-23 21:50:00|1080.21|1077.71|1080.45|1077.95|1080.45|1077.95|1080.21|1077.71|0
1679608500000|2023-03-23 21:55:00|1080.49|1077.99|1080.63|1078.13|1080.88|1078.38|1080.49|1077.99|0
1679608800000|2023-03-23 22:00:00|1080.62|1078.12|1080.1|1077.6|1081.04|1078.54|1080.04|1077.54|0
1679609100000|2023-03-23 22:05:00|1080.12|1077.62|1080.04|1077.54|1080.33|1077.83|1079.98|1077.48|0
1679609400000|2023-03-23 22:10:00|1080|1077.5|1079.6|1077.1|1080.04|1077.54|1079.49|1076.99|0
1679609700000|2023-03-23 22:15:00|1079.58|1077.08|1078.87|1076.37|1079.6|1077.1|1078.87|1076.37|0
1679610000000|2023-03-23 22:20:00|1078.88|1076.38|1078.82|1076.32|1079.11|1076.61|1078.76|1076.26|0
1679610300000|2023-03-23 22:25:00|1078.87|1076.37|1079.11|1076.61|1079.17|1076.67|1078.87|1076.37|0
1679610600000|2023-03-23 22:30:00|1079.05|1076.55|1079.11|1076.61|1079.25|1076.75|1078.82|1076.32|0
1679610900000|2023-03-23 22:35:00|1079.05|1076.55|1078.26|1075.76|1079.05|1076.55|1078.26|1075.76|0
1679611200000|2023-03-23 22:40:00|1078.27|1075.77|1078.44|1075.94|1078.56|1076.06|1078.27|1075.77|0
1679611500000|2023-03-23 22:45:00|1078.5|1076|1078.15|1075.65|1078.5|1076|1078.03|1075.53|0
1679611800000|2023-03-23 22:50:00|1078.21|1075.71|1078.21|1075.71|1078.32|1075.82|1078.15|1075.65|0
1679612100000|2023-03-23 22:55:00|1078.26|1075.76|1078.64|1076.14|1078.76|1076.26|1078.21|1075.71|0
1679612400000|2023-03-23 23:00:00|1078.56|1076.06|1078.82|1076.32|1079.11|1076.61|1078.44|1075.94|0
1679612700000|2023-03-23 23:05:00|1078.87|1076.37|1078.7|1076.2|1078.87|1076.37|1078.5|1076|0
1679613000000|2023-03-23 23:10:00|1078.64|1076.14|1078.76|1076.26|1078.87|1076.37|1078.64|1076.14|0
1679613300000|2023-03-23 23:15:00|1078.82|1076.32|1079.31|1076.81|1079.31|1076.81|1078.76|1076.26|0
1679613600000|2023-03-23 23:20:00|1079.43|1076.93|1079.66|1077.16|1079.86|1077.36|1079.31|1076.81|0
1679613900000|2023-03-23 23:25:00|1079.7|1077.2|1079.58|1077.08|1079.82|1077.32|1079.43|1076.93|0
1679614200000|2023-03-23 23:30:00|1079.54|1077.04|1079.66|1077.16|1079.86|1077.36|1079.54|1077.04|0
1679614500000|2023-03-23 23:35:00|1079.6|1077.1|1079.31|1076.81|1079.72|1077.22|1079.25|1076.75|0
1679614800000|2023-03-23 23:40:00|1079.37|1076.87|1079.25|1076.75|1079.54|1077.04|1079.25|1076.75|0
1679615100000|2023-03-23 23:45:00|1079.17|1076.67|1079.05|1076.55|1079.17|1076.67|1078.82|1076.32|0
1679615400000|2023-03-23 23:50:00|1079.09|1076.59|1078.99|1076.49|1079.11|1076.61|1078.82|1076.32|0
1679615700000|2023-03-23 23:55:00|1079|1076.5|1079.49|1076.99|1079.49|1076.99|1078.99|1076.49|0
1679616000000|2023-03-24 00:00:00|1079.6|1077.1|1079.11|1076.61|1079.6|1077.1|1078.87|1076.37|0
1679616300000|2023-03-24 00:05:00|1079.05|1076.55|1078.15|1075.65|1079.05|1076.55|1078.15|1075.65|0
1679616600000|2023-03-24 00:10:00|1078.21|1075.71|1078.88|1076.38|1079.4|1076.9|1078.21|1075.71|0
1679616900000|2023-03-24 00:15:00|1078.94|1076.44|1079.62|1077.12|1079.62|1077.12|1078.88|1076.38|0
1679617200000|2023-03-24 00:20:00|1079.63|1077.13|1079.23|1076.73|1079.81|1077.31|1079.23|1076.73|0
1679617500000|2023-03-24 00:25:00|1079.42|1076.92|1079.03|1076.53|1079.43|1076.93|1079.03|1076.53|0
1679617800000|2023-03-24 00:30:00|1078.84|1076.34|1079.42|1076.92|1079.42|1076.92|1078.84|1076.34|0
1679618100000|2023-03-24 00:35:00|1079.61|1077.11|1079.61|1077.11|1079.81|1077.31|1079.51|1077.01|0
1679618400000|2023-03-24 00:40:00|1079.51|1077.01|1079.42|1076.92|1079.51|1077.01|1079.23|1076.73|0
1679618700000|2023-03-24 00:45:00|1079.41|1076.91|1079.62|1077.12|1079.62|1077.12|1079.32|1076.82|0
1679619000000|2023-03-24 00:50:00|1079.61|1077.11|1079.22|1076.72|1079.62|1077.12|1079.22|1076.72|0
1679619300000|2023-03-24 00:55:00|1079.41|1076.91|1079.42|1076.92|1079.61|1077.11|1079.22|1076.72|0
1679619600000|2023-03-24 01:00:00|1079.23|1076.73|1078.63|1076.13|1079.42|1076.92|1078.62|1076.12|0
1679619900000|2023-03-24 01:05:00|1078.62|1076.12|1077.83|1075.33|1078.62|1076.12|1077.63|1075.13|0
1679620200000|2023-03-24 01:10:00|1077.74|1075.24|1077.82|1075.32|1078.03|1075.53|1077.63|1075.13|0
1679620500000|2023-03-24 01:15:00|1078.02|1075.52|1077.83|1075.33|1078.03|1075.53|1077.63|1075.13|0
1679620800000|2023-03-24 01:20:00|1077.93|1075.43|1078.03|1075.53|1078.23|1075.73|1077.83|1075.33|0
1679621100000|2023-03-24 01:25:00|1078.23|1075.73|1078.03|1075.53|1078.62|1076.12|1078.03|1075.53|0
1679621400000|2023-03-24 01:30:00|1078.22|1075.72|1078.13|1075.63|1078.22|1075.72|1077.82|1075.32|0
1679621700000|2023-03-24 01:35:00|1078.22|1075.72|1078.12|1075.62|1078.31|1075.81|1078.02|1075.52|0
1679622000000|2023-03-24 01:40:00|1078.03|1075.53|1078.41|1075.91|1078.41|1075.91|1077.83|1075.33|0
1679622300000|2023-03-24 01:45:00|1078.22|1075.72|1078.03|1075.53|1078.42|1075.92|1078.03|1075.53|0
1679622600000|2023-03-24 01:50:00|1078.13|1075.63|1078.81|1076.31|1078.81|1076.31|1078.13|1075.63|0
1679622900000|2023-03-24 01:55:00|1078.72|1076.22|1079.21|1076.71|1079.4|1076.9|1078.62|1076.12|0
1679623200000|2023-03-24 02:00:00|1079.2|1076.7|1080|1077.5|1080|1077.5|1079.01|1076.51|0
1679623500000|2023-03-24 02:05:00|1079.81|1077.31|1080.2|1077.7|1080.4|1077.9|1079.8|1077.3|0
1679623800000|2023-03-24 02:10:00|1080.3|1077.8|1080.01|1077.51|1080.39|1077.89|1079.81|1077.31|0
1679624100000|2023-03-24 02:15:00|1080.2|1077.7|1079.81|1077.31|1080.2|1077.7|1079.61|1077.11|0
1679624400000|2023-03-24 02:20:00|1079.61|1077.11|1079.81|1077.31|1079.81|1077.31|1079.61|1077.11|0
1679624700000|2023-03-24 02:25:00|1079.72|1077.22|1079.32|1076.82|1079.81|1077.31|1079.22|1076.72|0
1679625000000|2023-03-24 02:30:00|1079.22|1076.72|1079.61|1077.11|1079.61|1077.11|1079.22|1076.72|0
1679625300000|2023-03-24 02:35:00|1079.42|1076.92|1079.23|1076.73|1079.61|1077.11|1079.22|1076.72|0
1679625600000|2023-03-24 02:40:00|1079.32|1076.82|1079.81|1077.31|1079.81|1077.31|1079.32|1076.82|0
1679625900000|2023-03-24 02:45:00|1079.8|1077.3|1079.61|1077.11|1079.81|1077.31|1079.42|1076.92|0
1679626200000|2023-03-24 02:50:00|1079.6|1077.1|1079.41|1076.91|1079.6|1077.1|1079.22|1076.72|0
1679626500000|2023-03-24 02:55:00|1079.51|1077.01|1079.41|1076.91|1079.61|1077.11|1079.41|1076.91|0
1679626800000|2023-03-24 03:00:00|1079.51|1077.01|1079.31|1076.81|1079.61|1077.11|1079.22|1076.72|0
1679627100000|2023-03-24 03:05:00|1079.41|1076.91|1079.8|1077.3|1079.8|1077.3|1079.41|1076.91|0
1679627400000|2023-03-24 03:10:00|1079.7|1077.2|1079.8|1077.3|1079.8|1077.3|1079.41|1076.91|0
1679627700000|2023-03-24 03:15:00|1079.9|1077.4|1079.8|1077.3|1079.99|1077.49|1079.6|1077.1|0
1679628000000|2023-03-24 03:20:00|1079.79|1077.29|1079.9|1077.4|1079.99|1077.49|1079.6|1077.1|0
1679628300000|2023-03-24 03:25:00|1079.89|1077.39|1079.99|1077.49|1079.99|1077.49|1079.8|1077.3|0
1679628600000|2023-03-24 03:30:00|1080|1077.5|1079.99|1077.49|1080.19|1077.69|1079.99|1077.49|0
1679628900000|2023-03-24 03:35:00|1080.18|1077.68|1080.1|1077.6|1080.19|1077.69|1080.09|1077.59|0
1679629200000|2023-03-24 03:40:00|1080.19|1077.69|1080.01|1077.51|1080.2|1077.7|1079.81|1077.31|0
1679629500000|2023-03-24 03:45:00|1079.91|1077.41|1079.72|1077.22|1080.01|1077.51|1079.72|1077.22|0
1679629800000|2023-03-24 03:50:00|1079.81|1077.31|1079.62|1077.12|1079.82|1077.32|1079.62|1077.12|0
1679630100000|2023-03-24 03:55:00|1079.61|1077.11|1079.81|1077.31|1079.81|1077.31|1079.52|1077.02|0
1679630400000|2023-03-24 04:00:00|1079.61|1077.11|1079.52|1077.02|1079.62|1077.12|1079.42|1076.92|0
1679630700000|2023-03-24 04:05:00|1079.62|1077.12|1079.23|1076.73|1079.62|1077.12|1079.23|1076.73|0
1679631000000|2023-03-24 04:10:00|1079.04|1076.54|1079.23|1076.73|1079.23|1076.73|1078.84|1076.34|0
1679631300000|2023-03-24 04:15:00|1079.13|1076.63|1079.23|1076.73|1079.23|1076.73|1079.13|1076.63|0
1679631600000|2023-03-24 04:20:00|1079.42|1076.92|1079.23|1076.73|1079.42|1076.92|1079.23|1076.73|0
1679631900000|2023-03-24 04:25:00|1079.24|1076.74|1079.24|1076.74|1079.43|1076.93|1079.23|1076.73|0
1679632200000|2023-03-24 04:30:00|1079.43|1076.93|1079.24|1076.74|1079.43|1076.93|1079.14|1076.64|0
1679632500000|2023-03-24 04:35:00|1079.43|1076.93|1079.43|1076.93|1079.43|1076.93|1079.43|1076.93|0
1679632800000|2023-03-24 04:40:00|1079.62|1077.12|1079.43|1076.93|1079.62|1077.12|1079.43|1076.93|0
1679633100000|2023-03-24 04:45:00|1079.33|1076.83|1079.24|1076.74|1079.43|1076.93|1079.24|1076.74|0
1679633700000|2023-03-24 04:55:00|1079.23|1076.73|1078.85|1076.35|1079.24|1076.74|1078.85|1076.35|0
1679634000000|2023-03-24 05:00:00|1078.84|1076.34|1079.43|1076.93|1079.43|1076.93|1078.84|1076.34|0
1679634300000|2023-03-24 05:05:00|1079.34|1076.84|1079.53|1077.03|1079.53|1077.03|1079.24|1076.74|0
1679634600000|2023-03-24 05:10:00|1079.43|1076.93|1079.62|1077.12|1079.82|1077.32|1079.43|1076.93|0
1679634900000|2023-03-24 05:15:00|1079.82|1077.32|1080.02|1077.52|1080.02|1077.52|1079.62|1077.12|0
1679635200000|2023-03-24 05:20:00|1080.03|1077.53|1080.02|1077.52|1080.03|1077.53|1080.02|1077.52|0
1679635500000|2023-03-24 05:25:00|1080.03|1077.53|1080.42|1077.92|1080.62|1078.12|1080.03|1077.53|0
1679635800000|2023-03-24 05:30:00|1080.33|1077.83|1080.23|1077.73|1080.43|1077.93|1080.23|1077.73|0
1679636100000|2023-03-24 05:35:00|1080.33|1077.83|1080.13|1077.63|1080.33|1077.83|1080.03|1077.53|0
1679636400000|2023-03-24 05:40:00|1080.04|1077.54|1080.03|1077.53|1080.23|1077.73|1080.03|1077.53|0
1679636700000|2023-03-24 05:45:00|1079.93|1077.43|1080.03|1077.53|1080.22|1077.72|1079.84|1077.34|0
1679637000000|2023-03-24 05:50:00|1080.04|1077.54|1079.63|1077.13|1080.04|1077.54|1079.63|1077.13|0
1679637300000|2023-03-24 05:55:00|1079.64|1077.14|1079.06|1076.56|1079.64|1077.14|1079.05|1076.55|0
1679637600000|2023-03-24 06:00:00|1079.25|1076.75|1079.45|1076.95|1079.45|1076.95|1079.05|1076.55|0
1679637900000|2023-03-24 06:05:00|1079.44|1076.94|1079.45|1076.95|1079.64|1077.14|1079.35|1076.85|0
1679638200000|2023-03-24 06:10:00|1079.64|1077.14|1079.84|1077.34|1079.84|1077.34|1079.55|1077.05|0
1679638500000|2023-03-24 06:15:00|1079.83|1077.33|1079.44|1076.94|1079.84|1077.34|1079.44|1076.94|0
1679638800000|2023-03-24 06:20:00|1079.45|1076.95|1079.65|1077.15|1079.65|1077.15|1079.45|1076.95|0
1679639100000|2023-03-24 06:25:00|1079.84|1077.34|1079.45|1076.95|1079.84|1077.34|1079.45|1076.95|0
1679639400000|2023-03-24 06:30:00|1079.64|1077.14|1079.64|1077.14|1079.64|1077.14|1079.45|1076.95|0
1679639700000|2023-03-24 06:35:00|1079.45|1076.95|1080.54|1078.04|1080.54|1078.04|1079.45|1076.95|0
1679640000000|2023-03-24 06:40:00|1080.44|1077.94|1080.64|1078.14|1080.64|1078.14|1080.44|1077.94|0
1679640300000|2023-03-24 06:45:00|1080.63|1078.13|1080.64|1078.14|1080.64|1078.14|1080.63|1078.13|0
1679640600000|2023-03-24 06:50:00|1080.83|1078.33|1080.84|1078.34|1080.84|1078.34|1080.83|1078.33|0
1679640900000|2023-03-24 06:55:00|1081.04|1078.54|1081.23|1078.73|1081.42|1078.92|1081.03|1078.53|0
1679641200000|2023-03-24 07:00:00|1081.22|1078.72|1081.22|1078.72|1081.41|1078.91|1080.83|1078.33|0
1679641500000|2023-03-24 07:05:00|1081.41|1078.91|1081.6|1079.1|1081.79|1079.29|1081.21|1078.71|0
1679641800000|2023-03-24 07:10:00|1081.4|1078.9|1081.98|1079.48|1082.18|1079.68|1081.4|1078.9|0
1679642100000|2023-03-24 07:15:00|1081.99|1079.49|1082.18|1079.68|1082.76|1080.26|1081.98|1079.48|0
1679642400000|2023-03-24 07:20:00|1081.99|1079.49|1082.57|1080.07|1082.57|1080.07|1081.99|1079.49|0
1679642700000|2023-03-24 07:25:00|1082.77|1080.27|1082.87|1080.37|1082.97|1080.47|1082.77|1080.27|0
1679643000000|2023-03-24 07:30:00|1082.78|1080.28|1083.38|1080.88|1083.97|1081.47|1082.78|1080.28|0
1679643300000|2023-03-24 07:35:00|1083.19|1080.69|1082.81|1080.31|1083.39|1080.89|1082.61|1080.11|0
1679643600000|2023-03-24 07:40:00|1082.82|1080.32|1083.2|1080.7|1083.4|1080.9|1082.81|1080.31|0
1679643900000|2023-03-24 07:45:00|1083.39|1080.89|1083.21|1080.71|1083.6|1081.1|1083.2|1080.7|0
1679644200000|2023-03-24 07:50:00|1083.22|1080.72|1082.76|1080.26|1083.6|1081.1|1082.75|1080.25|0
1679644500000|2023-03-24 07:55:00|1082.75|1080.25|1082.17|1079.67|1082.76|1080.26|1081.98|1079.48|0
1679644800000|2023-03-24 08:00:00|1082.18|1079.68|1079.83|1077.33|1082.55|1080.05|1079.83|1077.33|0
1679645100000|2023-03-24 08:05:00|1079.64|1077.14|1076.36|1073.86|1079.64|1077.14|1076.17|1073.67|0
1679645400000|2023-03-24 08:10:00|1076.27|1073.77|1071.14|1070.64|1078.31|1075.81|1070.89|1070.39|0
1679645700000|2023-03-24 08:15:00|1071.19|1070.69|1070.39|1069.89|1072.29|1071.79|1070.39|1069.89|3
1679646000000|2023-03-24 08:20:00|1070.29|1069.79|1071.49|1070.99|1072.14|1071.64|1069.39|1068.89|0
1679646300000|2023-03-24 08:25:00|1071.44|1070.94|1072.04|1071.54|1073.04|1072.54|1071.39|1070.89|0
1679646600000|2023-03-24 08:30:00|1071.94|1071.44|1069.64|1069.14|1072.19|1071.69|1069.44|1068.94|0
1679646900000|2023-03-24 08:35:00|1069.59|1069.09|1067.54|1067.04|1069.69|1069.19|1067.49|1066.99|8
1679647200000|2023-03-24 08:40:00|1067.49|1066.99|1066.59|1066.09|1067.79|1067.29|1065.99|1065.49|0
1679647500000|2023-03-24 08:45:00|1066.54|1066.04|1065.54|1065.04|1066.54|1066.04|1064.79|1064.29|0
1679647800000|2023-03-24 08:50:00|1065.74|1065.24|1066.74|1066.24|1066.89|1066.39|1063.79|1063.29|1
1679648100000|2023-03-24 08:55:00|1066.79|1066.29|1067.84|1067.34|1068.54|1068.04|1066.79|1066.29|0
1679648400000|2023-03-24 09:00:00|1067.79|1067.29|1067.44|1066.94|1067.79|1067.29|1066.19|1065.69|0
1679648700000|2023-03-24 09:05:00|1067.54|1067.04|1067.24|1066.74|1069.19|1068.69|1066.64|1066.14|0
1679649000000|2023-03-24 09:10:00|1067.19|1066.69|1066.94|1066.44|1068.39|1067.89|1066.89|1066.39|0
1679649300000|2023-03-24 09:15:00|1066.89|1066.39|1066.84|1066.34|1067.59|1067.09|1066.49|1065.99|2
1679649600000|2023-03-24 09:20:00|1066.89|1066.39|1065.94|1065.44|1067.09|1066.59|1065.59|1065.09|0
1679649900000|2023-03-24 09:25:00|1065.89|1065.39|1067.34|1066.84|1067.39|1066.89|1065.89|1065.39|0
1679650200000|2023-03-24 09:30:00|1067.39|1066.89|1065.99|1065.49|1067.44|1066.94|1065.79|1065.29|0
1679650500000|2023-03-24 09:35:00|1066.04|1065.54|1064.34|1063.84|1066.89|1066.39|1064.34|1063.84|0
1679650800000|2023-03-24 09:40:00|1064.29|1063.79|1063.24|1062.74|1064.49|1063.99|1063.19|1062.69|0
1679651100000|2023-03-24 09:45:00|1063.19|1062.69|1062.04|1061.54|1063.19|1062.69|1061.94|1061.44|0
1679651400000|2023-03-24 09:50:00|1061.99|1061.49|1059.19|1058.69|1062.04|1061.54|1059.14|1058.64|2
1679651700000|2023-03-24 09:55:00|1059.24|1058.74|1059.09|1058.59|1060.24|1059.74|1058.29|1057.79|0
1679652000000|2023-03-24 10:00:00|1059.04|1058.54|1056.74|1056.24|1059.04|1058.54|1056.69|1056.19|0
1679652300000|2023-03-24 10:05:00|1056.79|1056.29|1054.44|1053.94|1056.94|1056.44|1054.14|1053.64|0
1679652600000|2023-03-24 10:10:00|1054.39|1053.89|1053.84|1053.34|1055.74|1055.24|1053.74|1053.24|4
1679652900000|2023-03-24 10:15:00|1053.89|1053.39|1057.44|1056.94|1057.59|1057.09|1053.89|1053.39|3
1679653200000|2023-03-24 10:20:00|1057.24|1056.74|1056.39|1055.89|1058.29|1057.79|1056.39|1055.89|0
1679653500000|2023-03-24 10:25:00|1056.44|1055.94|1056.94|1056.44|1057.94|1057.44|1056.44|1055.94|0
1679653800000|2023-03-24 10:30:00|1056.84|1056.34|1056.39|1055.89|1056.94|1056.44|1055.64|1055.14|0
1679654100000|2023-03-24 10:35:00|1056.29|1055.79|1056.34|1055.84|1056.49|1055.99|1055.39|1054.89|0
1679654400000|2023-03-24 10:40:00|1056.29|1055.79|1056.84|1056.34|1056.94|1056.44|1055.89|1055.39|0
1679654700000|2023-03-24 10:45:00|1056.74|1056.24|1058.34|1057.84|1058.69|1058.19|1056.39|1055.89|0
1679655000000|2023-03-24 10:50:00|1058.29|1057.79|1057.09|1056.59|1058.74|1058.24|1056.99|1056.49|0
1679655300000|2023-03-24 10:55:00|1057.04|1056.54|1054.44|1053.94|1057.04|1056.54|1053.84|1053.34|3
1679655600000|2023-03-24 11:00:00|1054.69|1054.19|1053.29|1052.79|1054.74|1054.24|1051.79|1051.29|0
1679655900000|2023-03-24 11:05:00|1053.34|1052.84|1053.09|1052.59|1053.39|1052.89|1052.09|1051.59|0
1679656200000|2023-03-24 11:10:00|1053.19|1052.69|1054.74|1054.24|1054.84|1054.34|1053.19|1052.69|1
1679656500000|2023-03-24 11:15:00|1054.79|1054.29|1051.39|1050.89|1054.79|1054.29|1050.94|1050.44|0
1679656800000|2023-03-24 11:20:00|1051.34|1050.84|1054.69|1054.19|1054.69|1054.19|1051.34|1050.84|0
1679657100000|2023-03-24 11:25:00|1054.64|1054.14|1054.54|1054.04|1054.69|1054.19|1053.69|1053.19|0
1679657400000|2023-03-24 11:30:00|1054.49|1053.99|1055.39|1054.89|1055.64|1055.14|1054.39|1053.89|0
1679657700000|2023-03-24 11:35:00|1055.49|1054.99|1055.99|1055.49|1056.69|1056.19|1055.14|1054.64|0
1679658000000|2023-03-24 11:40:00|1056.04|1055.54|1054.49|1053.99|1056.14|1055.64|1054.49|1053.99|0
1679658300000|2023-03-24 11:45:00|1054.54|1054.04|1053.29|1052.79|1054.99|1054.49|1053.29|1052.79|0
1679658600000|2023-03-24 11:50:00|1053.39|1052.89|1051.54|1051.04|1053.39|1052.89|1051.49|1050.99|0
1679658900000|2023-03-24 11:55:00|1051.64|1051.14|1052.99|1052.49|1053.04|1052.54|1051.39|1050.89|0
1679659200000|2023-03-24 12:00:00|1053.04|1052.54|1051.29|1050.79|1053.19|1052.69|1051.04|1050.54|0
1679659500000|2023-03-24 12:05:00|1051.39|1050.89|1052.94|1052.44|1053.09|1052.59|1051.39|1050.89|2
1679659800000|2023-03-24 12:10:00|1052.99|1052.49|1054.79|1054.29|1054.84|1054.34|1052.99|1052.49|0
1679660100000|2023-03-24 12:15:00|1054.84|1054.34|1054.04|1053.54|1054.84|1054.34|1053.34|1052.84|3
1679660400000|2023-03-24 12:20:00|1053.99|1053.49|1055.24|1054.74|1055.24|1054.74|1053.99|1053.49|1
1679660700000|2023-03-24 12:25:00|1055.39|1054.89|1056.39|1055.89|1056.59|1056.09|1055.39|1054.89|3
1679661000000|2023-03-24 12:30:00|1056.34|1055.84|1055.34|1054.84|1056.54|1056.04|1055.29|1054.79|2
1679661300000|2023-03-24 12:35:00|1055.29|1054.79|1055.89|1055.39|1056.94|1056.44|1054.99|1054.49|0
1679661600000|2023-03-24 12:40:00|1055.82|1055.32|1054.87|1054.37|1055.82|1055.32|1054.02|1053.52|0
1679661900000|2023-03-24 12:45:00|1054.82|1054.32|1054.37|1053.87|1055.32|1054.82|1053.92|1053.42|0
1679662200000|2023-03-24 12:50:00|1054.32|1053.82|1055.32|1054.82|1055.77|1055.27|1054.22|1053.72|0
1679662500000|2023-03-24 12:55:00|1055.37|1054.87|1057.52|1057.02|1058.32|1057.82|1055.37|1054.87|0
1679662800000|2023-03-24 13:00:00|1057.47|1056.97|1056.57|1056.07|1058.12|1057.62|1056.52|1056.02|0
1679663100000|2023-03-24 13:05:00|1056.72|1056.22|1056.92|1056.42|1058.37|1057.87|1056.72|1056.22|0
1679663400000|2023-03-24 13:10:00|1056.97|1056.47|1058.12|1057.62|1058.12|1057.62|1056.82|1056.32|0
1679663700000|2023-03-24 13:15:00|1058.17|1057.67|1056.67|1056.17|1058.37|1057.87|1056.17|1055.67|0
1679664000000|2023-03-24 13:20:00|1056.72|1056.22|1058.12|1057.62|1058.22|1057.72|1056.62|1056.12|0
1679664300000|2023-03-24 13:25:00|1058.17|1057.67|1059.17|1058.67|1059.17|1058.67|1057.92|1057.42|1
1679664600000|2023-03-24 13:30:00|1059.07|1058.57|1059.97|1059.47|1060.27|1059.77|1057.62|1057.12|0
1679664900000|2023-03-24 13:35:00|1059.92|1059.42|1059.32|1058.82|1060.17|1059.67|1058.52|1058.02|0
1679665200000|2023-03-24 13:40:00|1059.27|1058.77|1055.82|1055.32|1059.27|1058.77|1055.72|1055.22|0
1679665500000|2023-03-24 13:45:00|1055.72|1055.22|1055.07|1054.57|1056.57|1056.07|1055.07|1054.57|61
1679665800000|2023-03-24 13:50:00|1055.12|1054.62|1054.02|1053.52|1056.37|1055.87|1053.47|1052.97|0
1679666100000|2023-03-24 13:55:00|1054.07|1053.57|1056.47|1055.97|1057.07|1056.57|1053.97|1053.47|0
1679666400000|2023-03-24 14:00:00|1056.57|1056.07|1055.92|1055.42|1057.62|1057.12|1055.62|1055.12|0
1679666700000|2023-03-24 14:05:00|1055.82|1055.32|1055.62|1055.12|1057.32|1056.82|1055.52|1055.02|3
1679667000000|2023-03-24 14:10:00|1055.67|1055.17|1056.67|1056.17|1057.52|1057.02|1054.77|1054.27|1
1679667300000|2023-03-24 14:15:00|1056.72|1056.22|1054.87|1054.37|1056.77|1056.27|1054.72|1054.22|0
1679667600000|2023-03-24 14:20:00|1054.92|1054.42|1053.97|1053.47|1055.32|1054.82|1053.12|1052.62|0
1679667900000|2023-03-24 14:25:00|1054.07|1053.57|1057.12|1056.62|1057.42|1056.92|1054.07|1053.57|0
1679668200000|2023-03-24 14:30:00|1057.17|1056.67|1057.62|1057.12|1058.07|1057.57|1056.42|1055.92|0
1679668500000|2023-03-24 14:35:00|1057.67|1057.17|1058.12|1057.62|1058.27|1057.77|1056.57|1056.07|0
1679668800000|2023-03-24 14:40:00|1058.17|1057.67|1056.12|1055.62|1058.17|1057.67|1056.12|1055.62|0
1679669100000|2023-03-24 14:45:00|1056.17|1055.67|1057.07|1056.57|1057.47|1056.97|1056.12|1055.62|0
1679669400000|2023-03-24 14:50:00|1056.92|1056.42|1057.87|1057.37|1058.27|1057.77|1056.37|1055.87|0
1679669700000|2023-03-24 14:55:00|1057.82|1057.32|1058.72|1058.22|1058.72|1058.22|1057.17|1056.67|0
1679670000000|2023-03-24 15:00:00|1058.77|1058.27|1058.72|1058.22|1058.97|1058.47|1057.42|1056.92|0
1679670300000|2023-03-24 15:05:00|1058.77|1058.27|1056.22|1055.72|1058.97|1058.47|1056.07|1055.57|0
1679670600000|2023-03-24 15:10:00|1056.32|1055.82|1055.07|1054.57|1056.32|1055.82|1054.97|1054.47|0
1679670900000|2023-03-24 15:15:00|1055.02|1054.52|1055.99|1053.49|1055.99|1055.42|1054.82|1053.49|5
1679671200000|2023-03-24 15:20:00|1056|1053.5|1056.01|1053.51|1056.79|1054.29|1055.42|1052.92|1
1679671500000|2023-03-24 15:25:00|1056.2|1053.7|1056.69|1054.19|1056.99|1054.49|1056.11|1053.61|0
1679671800000|2023-03-24 15:30:00|1056.59|1054.09|1056.03|1053.53|1056.79|1054.29|1055.81|1053.31|0
1679672100000|2023-03-24 15:35:00|1056.22|1053.72|1056.47|1053.97|1057.2|1054.7|1056.03|1053.53|0
1679672400000|2023-03-24 15:40:00|1056.56|1054.06|1057.15|1054.65|1057.34|1054.84|1056.56|1054.06|0
1679672700000|2023-03-24 15:45:00|1057.16|1054.66|1058.94|1056.44|1059.56|1057.06|1057.16|1054.66|0
1679673000000|2023-03-24 15:50:00|1058.75|1056.25|1059.31|1056.81|1059.31|1056.81|1058.54|1056.04|0
1679673300000|2023-03-24 15:55:00|1059.3|1056.8|1060.69|1058.19|1060.7|1058.2|1059.11|1056.61|0
1679673600000|2023-03-24 16:00:00|1060.7|1058.2|1060.49|1057.99|1061.71|1059.21|1060.29|1057.79|0
1679673900000|2023-03-24 16:05:00|1060.3|1057.8|1059.3|1056.8|1060.5|1058|1059.3|1056.8|0
1679674200000|2023-03-24 16:10:00|1059.31|1056.81|1059.3|1056.8|1059.71|1057.21|1058.92|1056.42|0
1679674500000|2023-03-24 16:15:00|1059.11|1056.61|1057.96|1055.46|1059.7|1057.2|1057.36|1054.86|0
1679674800000|2023-03-24 16:20:00|1057.87|1055.37|1057.96|1055.46|1058.16|1055.66|1057.18|1054.68|0
1679675100000|2023-03-24 16:25:00|1057.97|1055.47|1058.36|1055.86|1058.55|1056.05|1057.57|1055.07|0
1679675400000|2023-03-24 16:30:00|1058.45|1055.95|1059.13|1056.63|1059.7|1057.2|1058.35|1055.85|0
1679675700000|2023-03-24 16:35:00|1059.32|1056.82|1059.71|1057.21|1060.3|1057.8|1059.31|1056.81|0
1679676000000|2023-03-24 16:40:00|1059.72|1057.22|1060.69|1058.19|1060.69|1058.19|1059.5|1057|0
1679676300000|2023-03-24 16:45:00|1060.88|1058.38|1061.1|1058.6|1061.77|1059.27|1060.88|1058.38|0
1679676600000|2023-03-24 16:50:00|1061.29|1058.79|1060.7|1058.2|1061.39|1058.89|1060.5|1058|0
1679676900000|2023-03-24 16:55:00|1060.69|1058.19|1060.7|1058.2|1061.5|1059|1060.69|1058.19|0
1679677200000|2023-03-24 17:00:00|1060.71|1058.21|1060.32|1057.82|1061.21|1058.71|1060.12|1057.62|0
1679677500000|2023-03-24 17:05:00|1060.33|1057.83|1060.31|1057.81|1060.92|1058.42|1060.2|1057.7|0
1679677800000|2023-03-24 17:10:00|1060.3|1057.8|1060.89|1058.39|1061.09|1058.59|1059.91|1057.41|0
1679678100000|2023-03-24 17:15:00|1061.08|1058.58|1059.91|1057.41|1061.09|1058.59|1059.71|1057.21|0
1679678400000|2023-03-24 17:20:00|1059.92|1057.42|1060.6|1058.1|1060.9|1058.4|1059.9|1057.4|0
1679678700000|2023-03-24 17:25:00|1060.51|1058.01|1061.67|1059.17|1062.08|1059.58|1060.5|1058|0
1679679000000|2023-03-24 17:30:00|1061.58|1059.08|1061.49|1058.99|1061.9|1059.4|1061.29|1058.79|0
1679679300000|2023-03-24 17:35:00|1061.4|1058.9|1062.29|1059.79|1062.49|1059.99|1061.3|1058.8|0
1679679600000|2023-03-24 17:40:00|1062.38|1059.88|1062.07|1059.57|1062.49|1059.99|1061.68|1059.18|0
1679679900000|2023-03-24 17:45:00|1062.08|1059.58|1060.88|1058.38|1062.08|1059.58|1060.79|1058.29|0
1679680200000|2023-03-24 17:50:00|1061.07|1058.57|1060.51|1058.01|1061.27|1058.77|1060.31|1057.81|0
1679680500000|2023-03-24 17:55:00|1060.32|1057.82|1060.91|1058.41|1061.3|1058.8|1060.31|1057.81|0
1679680800000|2023-03-24 18:00:00|1060.92|1058.42|1061.51|1059.01|1061.7|1059.2|1060.92|1058.42|0
1679681100000|2023-03-24 18:05:00|1061.41|1058.91|1061.32|1058.82|1061.7|1059.2|1060.81|1058.31|0
1679681400000|2023-03-24 18:10:00|1061.31|1058.81|1061.91|1059.41|1062.1|1059.6|1061.31|1058.81|0
1679681700000|2023-03-24 18:15:00|1061.9|1059.4|1062.1|1059.6|1062.69|1060.19|1061.7|1059.2|0
1679682000000|2023-03-24 18:20:00|1062.29|1059.79|1061.89|1059.39|1062.49|1059.99|1061.7|1059.2|0
1679682300000|2023-03-24 18:25:00|1061.7|1059.2|1061.9|1059.4|1062.1|1059.6|1061.51|1059.01|0
1679682600000|2023-03-24 18:30:00|1061.91|1059.41|1062.51|1060.01|1062.91|1060.41|1061.71|1059.21|0
1679682900000|2023-03-24 18:35:00|1062.52|1060.02|1062.33|1059.83|1062.7|1060.2|1062.02|1059.52|0
1679683200000|2023-03-24 18:40:00|1062.43|1059.93|1062.72|1060.22|1062.73|1060.23|1062.13|1059.63|0
1679683500000|2023-03-24 18:45:00|1062.62|1060.12|1062.72|1060.22|1062.92|1060.42|1062.33|1059.83|0
1679683800000|2023-03-24 18:50:00|1062.71|1060.21|1062.31|1059.81|1062.72|1060.22|1062.12|1059.62|0
1679684100000|2023-03-24 18:55:00|1062.5|1060|1062.32|1059.82|1062.91|1060.41|1062.23|1059.73|0
1679684400000|2023-03-24 19:00:00|1062.33|1059.83|1062.11|1059.61|1062.43|1059.93|1061.71|1059.21|0
1679684700000|2023-03-24 19:05:00|1062.1|1059.6|1062.29|1059.79|1062.5|1060|1061.9|1059.4|0
1679685000000|2023-03-24 19:10:00|1062.19|1059.69|1062.1|1059.6|1062.5|1060|1061.9|1059.4|0
1679685300000|2023-03-24 19:15:00|1062.01|1059.51|1063.29|1060.79|1063.39|1060.89|1061.9|1059.4|0
1679685600000|2023-03-24 19:20:00|1063.19|1060.69|1063.31|1060.81|1064.11|1061.61|1063.19|1060.69|0
1679685900000|2023-03-24 19:25:00|1063.21|1060.71|1064.09|1061.59|1064.47|1061.97|1063.21|1060.71|0
1679686200000|2023-03-24 19:30:00|1064.19|1061.69|1063.51|1061.01|1064.29|1061.79|1063.31|1060.81|0
1679686500000|2023-03-24 19:35:00|1063.52|1061.02|1063.71|1061.21|1064.31|1061.81|1063.31|1060.81|0
1679686800000|2023-03-24 19:40:00|1063.7|1061.2|1063.13|1060.63|1063.71|1061.21|1063.12|1060.62|0
1679687100000|2023-03-24 19:45:00|1063.32|1060.82|1062.92|1060.42|1063.42|1060.92|1062.71|1060.21|0
1679687400000|2023-03-24 19:50:00|1062.91|1060.41|1062.33|1059.83|1063.12|1060.62|1062.32|1059.82|0
1679687700000|2023-03-24 19:55:00|1062.42|1059.92|1063.73|1061.23|1063.92|1061.42|1062.12|1059.62|0
1679688000000|2023-03-24 20:00:00|1063.72|1061.22|1063.93|1061.43|1064.03|1061.53|1063.52|1061.02|0
1679688300000|2023-03-24 20:05:00|1063.92|1061.42|1063.74|1061.24|1063.93|1061.43|1063.73|1061.23|0
1679688600000|2023-03-24 20:10:00|1063.75|1061.25|1063.94|1061.44|1063.94|1061.44|1063.74|1061.24|0
1679688900000|2023-03-24 20:15:00|1063.75|1061.25|1064.12|1061.62|1064.32|1061.82|1063.74|1061.24|0
1679689200000|2023-03-24 20:20:00|1064.13|1061.63|1064.14|1061.64|1064.32|1061.82|1064.13|1061.63|0
1679689500000|2023-03-24 20:25:00|1064.24|1061.74|1064.27|1061.77|1064.34|1061.84|1063.95|1061.45|0
1679689800000|2023-03-24 20:30:00|1064.46|1061.96|1064.1|1061.6|1064.46|1061.96|1064|1061.5|0
1679690100000|2023-03-24 20:35:00|1064.19|1061.69|1064.32|1061.82|1064.32|1061.82|1064.1|1061.6|0
1679690400000|2023-03-24 20:40:00|1064.51|1062.01|1064.51|1062.01|1064.52|1062.02|1064.32|1061.82|0
1679690700000|2023-03-24 20:45:00|1064.52|1062.02|1064.33|1061.83|1064.52|1062.02|1064.32|1061.82|0
1679691000000|2023-03-24 20:50:00|1064.52|1062.02|1064.53|1062.03|1064.63|1062.13|1064.33|1061.83|0
1679691300000|2023-03-24 20:55:00|1064.43|1061.93|1064.15|1061.65|1064.53|1062.03|1063.95|1061.45|0
1679691600000|2023-03-24 21:00:00|1064.02|1061.52|1064.02|1061.52|1064.02|1061.52|1064.02|1061.52|0
1679868000000|2023-03-26 22:00:00|1063.69|1061.19|1064.64|1062.14|1064.64|1062.14|1063.63|1061.13|0
1679868300000|2023-03-26 22:05:00|1064.65|1062.15|1065.4|1062.9|1065.48|1062.98|1064.65|1062.15|0
1679868600000|2023-03-26 22:10:00|1065.37|1062.87|1065.42|1062.92|1065.85|1063.35|1065.19|1062.69|0
1679868900000|2023-03-26 22:15:00|1065.43|1062.93|1065.37|1062.87|1065.72|1063.22|1065.31|1062.81|0
1679869200000|2023-03-26 22:20:00|1065.36|1062.86|1065.37|1062.87|1065.6|1063.1|1065.15|1062.65|0
1679869500000|2023-03-26 22:25:00|1065.4|1062.9|1065.83|1063.33|1066.3|1063.8|1065.37|1062.87|0
1679869800000|2023-03-26 22:30:00|1065.85|1063.35|1065.65|1063.15|1065.94|1063.44|1065.65|1063.15|0
1679870100000|2023-03-26 22:35:00|1065.67|1063.17|1065.77|1063.27|1065.83|1063.33|1065.53|1063.03|0
1679870400000|2023-03-26 22:40:00|1065.71|1063.21|1066.12|1063.62|1066.3|1063.8|1065.42|1062.92|0
1679870700000|2023-03-26 22:45:00|1066.16|1063.66|1066.12|1063.62|1066.18|1063.68|1065.89|1063.39|0
1679871000000|2023-03-26 22:50:00|1066.06|1063.56|1065.89|1063.39|1066.18|1063.68|1065.85|1063.35|0
1679871300000|2023-03-26 22:55:00|1065.92|1063.42|1065.89|1063.39|1066.06|1063.56|1065.77|1063.27|0
1679871600000|2023-03-26 23:00:00|1065.94|1063.44|1065.59|1063.09|1065.94|1063.44|1065.48|1062.98|0
1679871900000|2023-03-26 23:05:00|1065.65|1063.15|1065.83|1063.33|1066|1063.5|1065.59|1063.09|0
1679872200000|2023-03-26 23:10:00|1065.77|1063.27|1066|1063.5|1066|1063.5|1065.73|1063.23|0
1679872500000|2023-03-26 23:15:00|1065.98|1063.48|1067.02|1064.52|1067.13|1064.63|1065.94|1063.44|0
1679872800000|2023-03-26 23:20:00|1067.01|1064.51|1067.02|1064.52|1067.56|1065.06|1066.9|1064.4|0
1679873100000|2023-03-26 23:25:00|1067|1064.5|1067.33|1064.83|1067.35|1064.85|1066.9|1064.4|0
1679873400000|2023-03-26 23:30:00|1067.39|1064.89|1067.45|1064.95|1067.8|1065.3|1067.33|1064.83|0
1679873700000|2023-03-26 23:35:00|1067.44|1064.94|1067.19|1064.69|1067.45|1064.95|1067.08|1064.58|0
1679874000000|2023-03-26 23:40:00|1067.23|1064.73|1066.96|1064.46|1067.45|1064.95|1066.9|1064.4|0
1679874300000|2023-03-26 23:45:00|1067|1064.5|1066.9|1064.4|1067.08|1064.58|1066.72|1064.22|0
1679874600000|2023-03-26 23:50:00|1066.84|1064.34|1066.96|1064.46|1067.08|1064.58|1066.84|1064.34|0
1679874900000|2023-03-26 23:55:00|1066.9|1064.4|1066.96|1064.46|1067.13|1064.63|1066.9|1064.4|0
1679875200000|2023-03-27 00:00:00|1067.08|1064.58|1066.91|1064.41|1067.13|1064.63|1066.55|1064.05|0
1679875500000|2023-03-27 00:05:00|1066.87|1064.37|1066.97|1064.47|1067.09|1064.59|1066.48|1063.98|0
1679875800000|2023-03-27 00:10:00|1066.91|1064.41|1065.99|1063.49|1066.91|1064.41|1065.99|1063.49|0
1679876100000|2023-03-27 00:15:00|1066.7|1064.2|1066.85|1064.35|1067.35|1064.85|1065.91|1063.41|0
1679876400000|2023-03-27 00:20:00|1066.66|1064.16|1066.09|1063.59|1066.76|1064.26|1065.9|1063.4|0
1679876700000|2023-03-27 00:25:00|1066.08|1063.58|1065.5|1063|1066.28|1063.78|1065.5|1063|0
1679877000000|2023-03-27 00:30:00|1065.47|1062.97|1066.05|1063.55|1066.24|1063.74|1065.46|1062.96|0
1679877300000|2023-03-27 00:35:00|1066.04|1063.54|1066.24|1063.74|1066.25|1063.75|1065.85|1063.35|0
1679877600000|2023-03-27 00:40:00|1066.25|1063.75|1066.43|1063.93|1066.82|1064.32|1066.25|1063.75|0
1679877900000|2023-03-27 00:45:00|1066.44|1063.94|1066.82|1064.32|1067.01|1064.51|1066.44|1063.94|0
1679878200000|2023-03-27 00:50:00|1066.81|1064.31|1066.43|1063.93|1066.81|1064.31|1066.24|1063.74|0
1679878500000|2023-03-27 00:55:00|1066.62|1064.12|1066.43|1063.93|1066.63|1064.13|1066.43|1063.93|0
1679878800000|2023-03-27 01:00:00|1066.24|1063.74|1066.82|1064.32|1066.82|1064.32|1066.24|1063.74|0
1679879100000|2023-03-27 01:05:00|1066.81|1064.31|1066.23|1063.73|1066.81|1064.31|1065.84|1063.34|0
1679879400000|2023-03-27 01:10:00|1066.13|1063.63|1066.04|1063.54|1066.24|1063.74|1066.04|1063.54|0
1679879700000|2023-03-27 01:15:00|1066.05|1063.55|1066.24|1063.74|1066.44|1063.94|1066.04|1063.54|0
1679880000000|2023-03-27 01:20:00|1066.34|1063.84|1066.24|1063.74|1066.44|1063.94|1066.14|1063.64|0
1679880300000|2023-03-27 01:25:00|1066.23|1063.73|1066.05|1063.55|1066.24|1063.74|1066.04|1063.54|0
1679880600000|2023-03-27 01:30:00|1066.14|1063.64|1065.47|1062.97|1066.14|1063.64|1065.28|1062.78|0
1679880900000|2023-03-27 01:35:00|1065.38|1062.88|1065.47|1062.97|1065.66|1063.16|1064.79|1062.29|0
1679881200000|2023-03-27 01:40:00|1065.28|1062.78|1066.24|1063.74|1066.43|1063.93|1065.28|1062.78|0
1679881500000|2023-03-27 01:45:00|1066.05|1063.55|1065.66|1063.16|1066.24|1063.74|1065.66|1063.16|0
1679881800000|2023-03-27 01:50:00|1065.67|1063.17|1065.86|1063.36|1066.05|1063.55|1065.47|1062.97|0
1679882100000|2023-03-27 01:55:00|1065.85|1063.35|1065.28|1062.78|1065.85|1063.35|1065.19|1062.69|0
1679882400000|2023-03-27 02:00:00|1065.29|1062.79|1065.47|1062.97|1065.86|1063.36|1065.28|1062.78|0
1679882700000|2023-03-27 02:05:00|1065.66|1063.16|1065.76|1063.26|1065.86|1063.36|1065.47|1062.97|0
1679883000000|2023-03-27 02:10:00|1065.66|1063.16|1065.86|1063.36|1066.06|1063.56|1065.66|1063.16|0
1679883300000|2023-03-27 02:15:00|1065.67|1063.17|1065.68|1063.18|1065.87|1063.37|1065.67|1063.17|0
1679883600000|2023-03-27 02:20:00|1065.67|1063.17|1065.87|1063.37|1065.87|1063.37|1065.49|1062.99|0
1679883900000|2023-03-27 02:25:00|1065.68|1063.18|1065.48|1062.98|1065.68|1063.18|1065.48|1062.98|0
1679884200000|2023-03-27 02:30:00|1065.29|1062.79|1065.29|1062.79|1065.48|1062.98|1065.28|1062.78|0
1679884500000|2023-03-27 02:35:00|1065.38|1062.88|1065.29|1062.79|1065.48|1062.98|1065.29|1062.79|0
1679884800000|2023-03-27 02:40:00|1065.38|1062.88|1065.29|1062.79|1065.48|1062.98|1065.29|1062.79|0
1679885100000|2023-03-27 02:45:00|1065.28|1062.78|1065.28|1062.78|1065.29|1062.79|1065.28|1062.78|0
1679885400000|2023-03-27 02:50:00|1065.29|1062.79|1065.48|1062.98|1065.48|1062.98|1065.28|1062.78|0
1679885700000|2023-03-27 02:55:00|1065.29|1062.79|1065.48|1062.98|1065.57|1063.07|1065.29|1062.79|0
1679886000000|2023-03-27 03:00:00|1065.57|1063.07|1065.67|1063.17|1065.67|1063.17|1065.48|1062.98|0
1679886300000|2023-03-27 03:05:00|1065.86|1063.36|1066.06|1063.56|1066.06|1063.56|1065.86|1063.36|0
1679886600000|2023-03-27 03:10:00|1066.25|1063.75|1066.25|1063.75|1066.26|1063.76|1066.06|1063.56|0
1679886900000|2023-03-27 03:15:00|1066.06|1063.56|1066.44|1063.94|1066.44|1063.94|1066.06|1063.56|0
1679887500000|2023-03-27 03:25:00|1066.43|1063.93|1066.05|1063.55|1066.43|1063.93|1066.05|1063.55|0
1679887800000|2023-03-27 03:30:00|1066.06|1063.56|1066.44|1063.94|1066.54|1064.04|1066.06|1063.56|0
1679888100000|2023-03-27 03:35:00|1066.63|1064.13|1067.61|1065.11|1067.61|1065.11|1066.63|1064.13|0
1679888400000|2023-03-27 03:40:00|1067.8|1065.3|1067.32|1064.82|1067.8|1065.3|1067.22|1064.72|0
1679888700000|2023-03-27 03:45:00|1067.23|1064.73|1067.61|1065.11|1068|1065.5|1067.23|1064.73|0
1679889000000|2023-03-27 03:50:00|1067.52|1065.02|1067.22|1064.72|1067.61|1065.11|1067.22|1064.72|0
1679889300000|2023-03-27 03:55:00|1067.23|1064.73|1067.23|1064.73|1067.33|1064.83|1067.22|1064.72|0
1679889600000|2023-03-27 04:00:00|1067.42|1064.92|1067.42|1064.92|1067.42|1064.92|1067.23|1064.73|0
1679889900000|2023-03-27 04:05:00|1067.32|1064.82|1067.23|1064.73|1067.42|1064.92|1067.22|1064.72|0
1679890200000|2023-03-27 04:10:00|1067.04|1064.54|1067.23|1064.73|1067.23|1064.73|1067.03|1064.53|0
1679890500000|2023-03-27 04:15:00|1067.04|1064.54|1067.22|1064.72|1067.42|1064.92|1067.03|1064.53|0
1679890800000|2023-03-27 04:20:00|1067.13|1064.63|1067.03|1064.53|1067.22|1064.72|1067.03|1064.53|0
1679891100000|2023-03-27 04:25:00|1066.84|1064.34|1067.03|1064.53|1067.03|1064.53|1066.84|1064.34|0
1679891400000|2023-03-27 04:30:00|1067.04|1064.54|1067.03|1064.53|1067.23|1064.73|1066.93|1064.43|0
1679891700000|2023-03-27 04:35:00|1066.84|1064.34|1066.84|1064.34|1067.03|1064.53|1066.84|1064.34|0
1679892000000|2023-03-27 04:40:00|1066.83|1064.33|1066.84|1064.34|1067.03|1064.53|1066.65|1064.15|0
1679892300000|2023-03-27 04:45:00|1066.65|1064.15|1066.46|1063.96|1066.65|1064.15|1066.26|1063.76|0
1679892600000|2023-03-27 04:50:00|1066.45|1063.95|1066.45|1063.95|1066.46|1063.96|1066.26|1063.76|0
1679892900000|2023-03-27 04:55:00|1066.36|1063.86|1066.66|1064.16|1066.66|1064.16|1066.26|1063.76|0
1679893200000|2023-03-27 05:00:00|1066.65|1064.15|1066.65|1064.15|1067.03|1064.53|1066.65|1064.15|0
1679893500000|2023-03-27 05:05:00|1066.84|1064.34|1066.46|1063.96|1066.84|1064.34|1066.27|1063.77|0
1679893800000|2023-03-27 05:10:00|1066.47|1063.97|1066.08|1063.58|1066.47|1063.97|1066.07|1063.57|0
1679894100000|2023-03-27 05:15:00|1066.17|1063.67|1066.47|1063.97|1066.47|1063.97|1066.08|1063.58|0
1679894400000|2023-03-27 05:20:00|1066.66|1064.16|1066.36|1063.86|1066.76|1064.26|1066.26|1063.76|0
1679894700000|2023-03-27 05:25:00|1066.37|1063.87|1066.65|1064.15|1066.85|1064.35|1066.27|1063.77|0
1679895000000|2023-03-27 05:30:00|1066.46|1063.96|1066.46|1063.96|1066.47|1063.97|1066.46|1063.96|0
1679895300000|2023-03-27 05:35:00|1066.27|1063.77|1066.27|1063.77|1066.46|1063.96|1066.08|1063.58|0
1679895600000|2023-03-27 05:40:00|1066.37|1063.87|1066.65|1064.15|1066.66|1064.16|1066.27|1063.77|0
1679895900000|2023-03-27 05:45:00|1066.66|1064.16|1068.28|1065.78|1069.43|1066.93|1066.66|1064.16|0
1679896200000|2023-03-27 05:50:00|1068.47|1065.97|1068.86|1066.36|1069.04|1066.54|1068.27|1065.77|0
1679896500000|2023-03-27 05:55:00|1068.67|1066.17|1068.33|1065.83|1068.93|1066.43|1068.14|1065.64|0
1679896800000|2023-03-27 06:00:00|1068.52|1066.02|1069.47|1066.97|1069.66|1067.16|1068.51|1066.01|0
1679897100000|2023-03-27 06:05:00|1069.65|1067.15|1069.65|1067.15|1070.04|1067.54|1069.46|1066.96|0
1679897400000|2023-03-27 06:10:00|1069.84|1067.34|1070.03|1067.53|1070.12|1067.62|1069.45|1066.95|0
1679897700000|2023-03-27 06:15:00|1070.22|1067.72|1070.98|1068.48|1070.98|1068.48|1070.22|1067.72|0
1679898000000|2023-03-27 06:20:00|1071.07|1068.57|1071.16|1068.66|1071.35|1068.85|1070.59|1068.09|0
1679898300000|2023-03-27 06:25:00|1071.26|1068.76|1071.74|1069.24|1071.74|1069.24|1071.16|1068.66|0
1679898600000|2023-03-27 06:30:00|1071.75|1069.25|1071.16|1068.66|1071.94|1069.44|1070.98|1068.48|0
1679898900000|2023-03-27 06:35:00|1071.35|1068.85|1071.35|1068.85|1071.45|1068.95|1070.58|1068.08|0
1679899200000|2023-03-27 06:40:00|1071.45|1068.95|1070.39|1067.89|1071.55|1069.05|1070.2|1067.7|0
1679899500000|2023-03-27 06:45:00|1070.49|1067.99|1070.02|1067.52|1070.58|1068.08|1069.44|1066.94|0
1679899800000|2023-03-27 06:50:00|1070.11|1067.61|1070.21|1067.71|1070.59|1068.09|1069.83|1067.33|0
1679900100000|2023-03-27 06:55:00|1070.4|1067.9|1070.69|1068.19|1071.36|1068.86|1070.21|1067.71|0
1679900400000|2023-03-27 07:00:00|1070.6|1068.1|1074.52|1074.02|1074.92|1074.42|1070.6|1068.1|2
1679900700000|2023-03-27 07:05:00|1074.42|1073.92|1069.22|1068.72|1074.52|1074.02|1069.22|1068.72|4
1679901000000|2023-03-27 07:10:00|1069.17|1068.67|1068.17|1067.67|1070.57|1070.07|1067.62|1067.12|29
1679901300000|2023-03-27 07:15:00|1068.07|1067.57|1070.27|1069.77|1070.72|1070.22|1067.87|1067.37|11
1679901600000|2023-03-27 07:20:00|1070.12|1069.62|1067.37|1066.87|1070.12|1069.62|1067.07|1066.57|6
1679901900000|2023-03-27 07:25:00|1067.32|1066.82|1066.72|1066.22|1067.87|1067.37|1066.27|1065.77|0
1679902200000|2023-03-27 07:30:00|1066.77|1066.27|1063.67|1063.17|1066.92|1066.42|1063.47|1062.97|2
1679902500000|2023-03-27 07:35:00|1063.62|1063.12|1063.32|1062.82|1064.97|1064.47|1063.27|1062.77|10
1679902800000|2023-03-27 07:40:00|1063.37|1062.87|1060.92|1060.42|1063.42|1062.92|1060.87|1060.37|1
1679903100000|2023-03-27 07:45:00|1060.97|1060.47|1058.97|1058.47|1060.97|1060.47|1058.32|1057.82|14
1679903400000|2023-03-27 07:50:00|1059.14|1058.64|1059.79|1059.29|1060.94|1060.44|1058.84|1058.34|5
1679903700000|2023-03-27 07:55:00|1059.84|1059.34|1060.34|1059.84|1060.89|1060.39|1059.79|1059.29|0
1679904000000|2023-03-27 08:00:00|1060.29|1059.79|1061.64|1061.14|1061.84|1061.34|1059.69|1059.19|0
1679904300000|2023-03-27 08:05:00|1061.69|1061.19|1063.54|1063.04|1064.19|1063.69|1061.69|1061.19|0
1679904600000|2023-03-27 08:10:00|1063.59|1063.09|1064.34|1063.84|1064.39|1063.89|1062.69|1062.19|7
1679904900000|2023-03-27 08:15:00|1064.29|1063.79|1064.14|1063.64|1064.29|1063.79|1063.04|1062.54|0
1679905200000|2023-03-27 08:20:00|1064.24|1063.74|1064.64|1064.14|1065.44|1064.94|1064.14|1063.64|1
1679905500000|2023-03-27 08:25:00|1064.59|1064.09|1064.04|1063.54|1064.64|1064.14|1063.84|1063.34|1
1679905800000|2023-03-27 08:30:00|1063.94|1063.44|1063.79|1063.29|1064.24|1063.74|1063.44|1062.94|2
1679906100000|2023-03-27 08:35:00|1063.84|1063.34|1062.74|1062.24|1064.19|1063.69|1062.74|1062.24|1
1679906400000|2023-03-27 08:40:00|1062.69|1062.19|1061.09|1060.59|1062.79|1062.29|1061.09|1060.59|0
1679906700000|2023-03-27 08:45:00|1061.19|1060.69|1060.64|1060.14|1061.49|1060.99|1060.59|1060.09|2
1679907000000|2023-03-27 08:50:00|1060.59|1060.09|1060.64|1060.14|1061.19|1060.69|1060.04|1059.54|3
1679907300000|2023-03-27 08:55:00|1060.59|1060.09|1060.79|1060.29|1061.54|1061.04|1060.44|1059.94|2
1679907600000|2023-03-27 09:00:00|1060.84|1060.34|1062.94|1062.44|1062.94|1062.44|1060.84|1060.34|22
1679907900000|2023-03-27 09:05:00|1063.04|1062.54|1062.84|1062.34|1063.54|1063.04|1062.79|1062.29|2
1679908200000|2023-03-27 09:10:00|1062.89|1062.39|1062.24|1061.74|1063.39|1062.89|1062.14|1061.64|2
1679908500000|2023-03-27 09:15:00|1062.29|1061.79|1063.49|1062.99|1063.49|1062.99|1061.69|1061.19|15
1679908800000|2023-03-27 09:20:00|1063.54|1063.04|1064.34|1063.84|1064.49|1063.99|1063.49|1062.99|0
1679909100000|2023-03-27 09:25:00|1064.29|1063.79|1064.59|1064.09|1064.74|1064.24|1063.84|1063.34|0
1679909400000|2023-03-27 09:30:00|1064.54|1064.04|1064.49|1063.99|1065.04|1064.54|1064.09|1063.59|1
1679909700000|2023-03-27 09:35:00|1064.54|1064.04|1064.69|1064.19|1065.04|1064.54|1064.34|1063.84|0
1679910000000|2023-03-27 09:40:00|1064.59|1064.09|1065.59|1065.09|1065.59|1065.09|1064.54|1064.04|1
1679910300000|2023-03-27 09:45:00|1065.64|1065.14|1066.14|1065.64|1067.09|1066.59|1065.64|1065.14|0
1679910600000|2023-03-27 09:50:00|1066.19|1065.69|1066.74|1066.24|1066.89|1066.39|1066.19|1065.69|0
1679910900000|2023-03-27 09:55:00|1066.64|1066.14|1066.64|1066.14|1066.94|1066.44|1066.19|1065.69|0
1679911200000|2023-03-27 10:00:00|1066.69|1066.19|1067.34|1066.84|1067.64|1067.14|1066.54|1066.04|0
1679911500000|2023-03-27 10:05:00|1067.39|1066.89|1067.04|1066.54|1067.94|1067.44|1067.04|1066.54|0
1679911800000|2023-03-27 10:10:00|1067.09|1066.59|1066.79|1066.29|1067.89|1067.39|1066.69|1066.19|0
1679912100000|2023-03-27 10:15:00|1066.74|1066.24|1067.04|1066.54|1067.29|1066.79|1066.64|1066.14|0
1679912400000|2023-03-27 10:20:00|1067.14|1066.64|1067.94|1067.44|1067.99|1067.49|1066.99|1066.49|0
1679912700000|2023-03-27 10:25:00|1067.89|1067.39|1068.24|1067.74|1068.59|1068.09|1067.74|1067.24|0
1679913000000|2023-03-27 10:30:00|1068.19|1067.69|1068.24|1067.74|1068.59|1068.09|1067.94|1067.44|0
1679913300000|2023-03-27 10:35:00|1068.34|1067.84|1069.19|1068.69|1069.19|1068.69|1068.34|1067.84|0
1679913600000|2023-03-27 10:40:00|1069.14|1068.64|1069.09|1068.59|1069.29|1068.79|1068.79|1068.29|0
1679913900000|2023-03-27 10:45:00|1069.14|1068.64|1069.64|1069.14|1070.09|1069.59|1069.14|1068.64|0
1679914200000|2023-03-27 10:50:00|1069.69|1069.19|1068.54|1068.04|1069.94|1069.44|1068.54|1068.04|1
1679914500000|2023-03-27 10:55:00|1068.44|1067.94|1068.04|1067.54|1068.84|1068.34|1068.04|1067.54|0
1679914800000|2023-03-27 11:00:00|1067.94|1067.44|1067.24|1066.74|1067.94|1067.44|1067.04|1066.54|0
1679915100000|2023-03-27 11:05:00|1067.29|1066.79|1068.14|1067.64|1068.24|1067.74|1067.24|1066.74|0
1679915400000|2023-03-27 11:10:00|1068.09|1067.59|1069.29|1068.79|1069.34|1068.84|1068.09|1067.59|0
1679915700000|2023-03-27 11:15:00|1069.24|1068.74|1069.34|1068.84|1069.59|1069.09|1069.24|1068.74|0
1679916000000|2023-03-27 11:20:00|1069.29|1068.79|1068.44|1067.94|1069.29|1068.79|1068.44|1067.94|0
1679916300000|2023-03-27 11:25:00|1068.39|1067.89|1068.24|1067.74|1068.39|1067.89|1067.94|1067.44|0
1679916600000|2023-03-27 11:30:00|1068.29|1067.79|1069.34|1068.84|1069.34|1068.84|1068.29|1067.79|0
1679916900000|2023-03-27 11:35:00|1069.29|1068.79|1069.09|1068.59|1069.54|1069.04|1069.09|1068.59|0
1679917200000|2023-03-27 11:40:00|1068.89|1068.39|1068.59|1068.09|1069.19|1068.69|1068.44|1067.94|0
1679917500000|2023-03-27 11:45:00|1068.64|1068.14|1069.24|1068.74|1069.39|1068.89|1068.54|1068.04|0
1679917800000|2023-03-27 11:50:00|1069.29|1068.79|1069.59|1069.09|1070.19|1069.69|1069.24|1068.74|0
1679918100000|2023-03-27 11:55:00|1069.64|1069.14|1068.99|1068.49|1069.64|1069.14|1068.54|1068.04|0
1679918400000|2023-03-27 12:00:00|1069.09|1068.59|1068.94|1068.44|1069.69|1069.19|1068.94|1068.44|0
1679918700000|2023-03-27 12:05:00|1068.84|1068.34|1069.59|1069.09|1069.99|1069.49|1068.84|1068.34|0
1679919000000|2023-03-27 12:10:00|1069.64|1069.14|1069.34|1068.84|1069.74|1069.24|1068.99|1068.49|0
1679919300000|2023-03-27 12:15:00|1069.44|1068.94|1069.34|1068.84|1070.09|1069.59|1069.14|1068.64|0
1679919600000|2023-03-27 12:20:00|1069.44|1068.94|1070.19|1069.69|1070.24|1069.74|1069.24|1068.74|0
1679919900000|2023-03-27 12:25:00|1070.29|1069.79|1069.99|1069.49|1070.79|1070.29|1069.89|1069.39|0
1679920200000|2023-03-27 12:30:00|1070.04|1069.54|1070.24|1069.74|1070.69|1070.19|1069.94|1069.44|0
1679920500000|2023-03-27 12:35:00|1070.29|1069.79|1071.14|1070.64|1071.49|1070.99|1070.29|1069.79|1
1679920800000|2023-03-27 12:40:00|1071.19|1070.69|1070.69|1070.19|1071.34|1070.84|1070.49|1069.99|1
1679921100000|2023-03-27 12:45:00|1070.74|1070.24|1070.49|1069.99|1070.84|1070.34|1070.39|1069.89|4
1679921400000|2023-03-27 12:50:00|1070.54|1070.04|1070.69|1070.19|1071.09|1070.59|1070.49|1069.99|0
1679921700000|2023-03-27 12:55:00|1070.64|1070.14|1070.44|1069.94|1070.64|1070.14|1069.74|1069.24|0
1679922000000|2023-03-27 13:00:00|1070.49|1069.99|1070.94|1070.44|1070.94|1070.44|1069.99|1069.49|1
1679922300000|2023-03-27 13:05:00|1070.99|1070.49|1071.89|1071.39|1071.94|1071.44|1070.99|1070.49|1
1679922600000|2023-03-27 13:10:00|1071.84|1071.34|1071.14|1070.64|1071.84|1071.34|1070.74|1070.24|0
1679922900000|2023-03-27 13:15:00|1071.09|1070.59|1071.09|1070.59|1071.39|1070.89|1070.59|1070.09|0
1679923200000|2023-03-27 13:20:00|1071.14|1070.64|1071.24|1070.74|1071.44|1070.94|1070.89|1070.39|0
1679923500000|2023-03-27 13:25:00|1071.19|1070.69|1070.84|1070.34|1071.19|1070.69|1070.69|1070.19|0
1679923800000|2023-03-27 13:30:00|1070.79|1070.29|1071.04|1070.54|1071.49|1070.99|1069.94|1069.44|0
1679924100000|2023-03-27 13:35:00|1071.09|1070.59|1068.84|1068.34|1071.49|1070.99|1068.84|1068.34|0
1679924400000|2023-03-27 13:40:00|1068.94|1068.44|1069.74|1069.24|1070.19|1069.69|1068.79|1068.29|0
1679924700000|2023-03-27 13:45:00|1069.69|1069.19|1069.54|1069.04|1070.54|1070.04|1069.44|1068.94|2
1679925000000|2023-03-27 13:50:00|1069.44|1068.94|1068.94|1068.44|1069.94|1069.44|1068.89|1068.39|1
1679925300000|2023-03-27 13:55:00|1068.84|1068.34|1069.39|1068.89|1069.49|1068.99|1068.34|1067.84|2
1679925600000|2023-03-27 14:00:00|1069.44|1068.94|1070.29|1069.79|1070.29|1069.79|1069.24|1068.74|4
1679925900000|2023-03-27 14:05:00|1069.89|1069.39|1069.19|1068.69|1070.04|1069.54|1068.89|1068.39|9
1679926200000|2023-03-27 14:10:00|1069.2|1068.7|1070|1069.5|1071.8|1071.3|1068.9|1068.4|35
1679926500000|2023-03-27 14:15:00|1069.95|1069.45|1070.95|1068.45|1071.55|1071.05|1069.7|1068.45|20
1679926800000|2023-03-27 14:20:00|1070.96|1068.46|1071.15|1068.65|1071.36|1068.86|1070.77|1068.27|0
1679927100000|2023-03-27 14:25:00|1071.05|1068.55|1070.17|1067.67|1071.15|1068.65|1070.16|1067.66|0
1679927400000|2023-03-27 14:30:00|1069.98|1067.48|1069.38|1066.88|1069.98|1067.48|1068.99|1066.49|364
1679927700000|2023-03-27 14:35:00|1069.37|1066.87|1069.19|1066.69|1069.57|1067.07|1068.78|1066.28|0
1679928000000|2023-03-27 14:40:00|1069.2|1066.7|1069.17|1066.67|1069.38|1066.88|1068.79|1066.29|0
1679928300000|2023-03-27 14:45:00|1069.16|1066.66|1070.14|1067.64|1070.15|1067.65|1068.77|1066.27|0
1679928600000|2023-03-27 14:50:00|1070.23|1067.73|1070.16|1067.66|1070.35|1067.85|1069.95|1067.45|0
1679928900000|2023-03-27 14:55:00|1070.35|1067.85|1069.54|1067.04|1070.74|1068.24|1069.53|1067.03|0
1679929200000|2023-03-27 15:00:00|1069.73|1067.23|1069.73|1067.23|1070.04|1067.54|1069.53|1067.03|0
1679929500000|2023-03-27 15:05:00|1069.72|1067.22|1068.95|1066.45|1069.73|1067.23|1068.95|1066.45|0
1679929800000|2023-03-27 15:10:00|1068.76|1066.26|1069.54|1067.04|1069.54|1067.04|1068.56|1066.06|0
1679930100000|2023-03-27 15:15:00|1069.35|1066.85|1068.75|1066.25|1069.54|1067.04|1068.55|1066.05|0
1679930400000|2023-03-27 15:20:00|1068.66|1066.16|1069.34|1066.84|1069.35|1066.85|1068.56|1066.06|0
1679930700000|2023-03-27 15:25:00|1069.53|1067.03|1070.12|1067.62|1070.13|1067.63|1069.34|1066.84|0
1679931000000|2023-03-27 15:30:00|1070.13|1067.63|1069.75|1067.25|1070.52|1068.02|1069.75|1067.25|0
1679931300000|2023-03-27 15:35:00|1069.76|1067.26|1070.32|1067.82|1070.32|1067.82|1069.75|1067.25|0
1679931600000|2023-03-27 15:40:00|1070.13|1067.63|1070.12|1067.62|1070.32|1067.82|1069.72|1067.22|0
1679931900000|2023-03-27 15:45:00|1070.11|1067.61|1070.51|1068.01|1070.51|1068.01|1069.92|1067.42|0
1679932200000|2023-03-27 15:50:00|1070.5|1068|1069.71|1067.21|1070.7|1068.2|1069.51|1067.01|0
1679932500000|2023-03-27 15:55:00|1069.61|1067.11|1069.51|1067.01|1069.71|1067.21|1068.72|1066.22|0
1679932800000|2023-03-27 16:00:00|1069.5|1067|1070.1|1067.6|1070.3|1067.8|1069.31|1066.81|0
1679933100000|2023-03-27 16:05:00|1070.09|1067.59|1069.5|1067|1070.1|1067.6|1069.1|1066.6|0
1679933400000|2023-03-27 16:10:00|1069.69|1067.19|1070.08|1067.58|1070.09|1067.59|1069.49|1066.99|0
1679933700000|2023-03-27 16:15:00|1070.09|1067.59|1070.69|1068.19|1070.88|1068.38|1069.89|1067.39|0
1679934000000|2023-03-27 16:20:00|1070.88|1068.38|1071.09|1068.59|1071.09|1068.59|1070.69|1068.19|0
1679934300000|2023-03-27 16:25:00|1071.08|1068.58|1070.9|1068.4|1071.09|1068.59|1070.49|1067.99|0
1679934600000|2023-03-27 16:30:00|1071.09|1068.59|1070.49|1067.99|1071.1|1068.6|1070.49|1067.99|0
1679934900000|2023-03-27 16:35:00|1070.5|1068|1070.3|1067.8|1070.79|1068.29|1070.29|1067.79|0
1679935200000|2023-03-27 16:40:00|1070.29|1067.79|1070.11|1067.61|1070.3|1067.8|1069.9|1067.4|0
1679935500000|2023-03-27 16:45:00|1070.2|1067.7|1070.49|1067.99|1070.69|1068.19|1070|1067.5|0
1679935800000|2023-03-27 16:50:00|1070.5|1068|1070.49|1067.99|1070.89|1068.39|1070.29|1067.79|0
1679936100000|2023-03-27 16:55:00|1070.48|1067.98|1070.49|1067.99|1070.49|1067.99|1069.91|1067.41|0
1679936400000|2023-03-27 17:00:00|1070.39|1067.89|1070.99|1068.49|1071.09|1068.59|1070.29|1067.79|0
1679936700000|2023-03-27 17:05:00|1070.9|1068.4|1070.88|1068.38|1071.29|1068.79|1070.68|1068.18|0
1679937000000|2023-03-27 17:10:00|1070.69|1068.19|1070.29|1067.79|1070.89|1068.39|1070.1|1067.6|0
1679937300000|2023-03-27 17:15:00|1070.1|1067.6|1070.88|1068.38|1070.88|1068.38|1070.08|1067.58|0
1679937600000|2023-03-27 17:20:00|1070.87|1068.37|1071.66|1069.16|1072.06|1069.56|1070.68|1068.18|0
1679937900000|2023-03-27 17:25:00|1071.57|1069.07|1071.67|1069.17|1071.68|1069.18|1071.47|1068.97|0
1679938200000|2023-03-27 17:30:00|1071.68|1069.18|1071.87|1069.37|1072.07|1069.57|1071.48|1068.98|0
1679938500000|2023-03-27 17:35:00|1071.77|1069.27|1071.48|1068.98|1071.87|1069.37|1071.38|1068.88|0
1679938800000|2023-03-27 17:40:00|1071.58|1069.08|1072.08|1069.58|1072.08|1069.58|1071.48|1068.98|0
1679939100000|2023-03-27 17:45:00|1072.07|1069.57|1071.89|1069.39|1072.19|1069.69|1071.69|1069.19|0
1679939400000|2023-03-27 17:50:00|1071.88|1069.38|1071.29|1068.79|1071.89|1069.39|1071.28|1068.78|0
1679939700000|2023-03-27 17:55:00|1071.28|1068.78|1071.09|1068.59|1071.68|1069.18|1071.09|1068.59|0
1679940000000|2023-03-27 18:00:00|1071.18|1068.68|1070.88|1068.38|1071.29|1068.79|1070.68|1068.18|0
1679940300000|2023-03-27 18:05:00|1070.87|1068.37|1071.07|1068.57|1071.07|1068.57|1070.68|1068.18|0
1679940600000|2023-03-27 18:10:00|1071.08|1068.58|1071.48|1068.98|1071.48|1068.98|1071.07|1068.57|0
1679940900000|2023-03-27 18:15:00|1071.47|1068.97|1071.68|1069.18|1071.68|1069.18|1071.28|1068.78|0
1679941200000|2023-03-27 18:20:00|1071.58|1069.08|1071.79|1069.29|1072.08|1069.58|1071.49|1068.99|0
1679941500000|2023-03-27 18:25:00|1071.88|1069.38|1072.08|1069.58|1072.29|1069.79|1071.88|1069.38|0
1679941800000|2023-03-27 18:30:00|1072.09|1069.59|1072.19|1069.69|1072.48|1069.98|1072.09|1069.59|0
1679942100000|2023-03-27 18:35:00|1072.1|1069.6|1072.3|1069.8|1072.7|1070.2|1072.09|1069.59|0
1679942400000|2023-03-27 18:40:00|1072.4|1069.9|1072.3|1069.8|1072.5|1070|1072.29|1069.79|0
1679942700000|2023-03-27 18:45:00|1072.31|1069.81|1072.49|1069.99|1072.7|1070.2|1072.1|1069.6|0
1679943000000|2023-03-27 18:50:00|1072.5|1070|1072.49|1069.99|1072.69|1070.19|1072.1|1069.6|0
1679943300000|2023-03-27 18:55:00|1072.5|1070|1072.7|1070.2|1072.9|1070.4|1072.49|1069.99|0
1679943600000|2023-03-27 19:00:00|1072.8|1070.3|1072.49|1069.99|1073.1|1070.6|1072.49|1069.99|0
1679943900000|2023-03-27 19:05:00|1072.5|1070|1072.09|1069.59|1072.5|1070|1071.89|1069.39|0
1679944200000|2023-03-27 19:10:00|1072.08|1069.58|1072.09|1069.59|1072.29|1069.79|1071.89|1069.39|0
1679944500000|2023-03-27 19:15:00|1072|1069.5|1072.08|1069.58|1072.3|1069.8|1071.89|1069.39|0
1679944800000|2023-03-27 19:20:00|1071.89|1069.39|1072.38|1069.88|1072.48|1069.98|1071.88|1069.38|0
1679945100000|2023-03-27 19:25:00|1072.29|1069.79|1072.48|1069.98|1072.68|1070.18|1072.28|1069.78|0
1679945400000|2023-03-27 19:30:00|1072.49|1069.99|1072.47|1069.97|1072.69|1070.19|1072.29|1069.79|0
1679945700000|2023-03-27 19:35:00|1072.48|1069.98|1072.06|1069.56|1072.67|1070.17|1071.85|1069.35|0
1679946000000|2023-03-27 19:40:00|1072.25|1069.75|1072.06|1069.56|1072.27|1069.77|1071.86|1069.36|0
1679946300000|2023-03-27 19:45:00|1072.05|1069.55|1071.84|1069.34|1072.25|1069.75|1071.84|1069.34|0
1679946600000|2023-03-27 19:50:00|1071.83|1069.33|1072.41|1069.91|1072.62|1070.12|1071.25|1068.75|0
1679946900000|2023-03-27 19:55:00|1072.22|1069.72|1071.82|1069.32|1072.22|1069.72|1071.59|1069.09|0
1679947200000|2023-03-27 20:00:00|1072.35|1069.85|1073.02|1070.52|1073.07|1070.57|1072.23|1069.73|0
1679947500000|2023-03-27 20:05:00|1073.04|1070.54|1072.64|1070.14|1073.07|1070.57|1072.59|1070.09|0
1679947800000|2023-03-27 20:10:00|1072.65|1070.15|1072.88|1070.38|1072.96|1070.46|1072.59|1070.09|0
1679948100000|2023-03-27 20:15:00|1072.96|1070.46|1072.82|1070.32|1073.02|1070.52|1072.76|1070.26|0
1679948400000|2023-03-27 20:20:00|1072.88|1070.38|1072.96|1070.46|1073.02|1070.52|1072.88|1070.38|0
1679948700000|2023-03-27 20:25:00|1073.02|1070.52|1073.02|1070.52|1073.07|1070.57|1072.82|1070.32|0
1679949000000|2023-03-27 20:30:00|1073.07|1070.57|1073.25|1070.75|1073.25|1070.75|1072.96|1070.46|0
1679949300000|2023-03-27 20:35:00|1073.19|1070.69|1073.13|1070.63|1073.25|1070.75|1073.07|1070.57|0
1679949600000|2023-03-27 20:40:00|1073.14|1070.64|1073.37|1070.87|1073.37|1070.87|1073.13|1070.63|0
1679949900000|2023-03-27 20:45:00|1073.31|1070.81|1073.6|1071.1|1073.6|1071.1|1073.27|1070.77|0
1679950200000|2023-03-27 20:50:00|1073.54|1071.04|1073.49|1070.99|1073.54|1071.04|1073.37|1070.87|0
1679950500000|2023-03-27 20:55:00|1073.48|1070.98|1073.54|1071.04|1073.58|1071.08|1073.37|1070.87|0
1679950800000|2023-03-27 21:00:00|1073.51|1071.01|1073.43|1070.93|1073.52|1071.02|1073.43|1070.93|0
1679951400000|2023-03-27 21:10:00|1073.52|1071.02|1073.39|1070.89|1073.52|1071.02|1073.37|1070.87|0
1679951700000|2023-03-27 21:15:00|1073.37|1070.87|1073.39|1070.89|1073.39|1070.89|1073.37|1070.87|0
1679952000000|2023-03-27 21:20:00|1073.54|1071.04|1073.54|1071.04|1073.68|1071.18|1073.52|1071.02|0
1679952300000|2023-03-27 21:25:00|1073.52|1071.02|1073.54|1071.04|1073.58|1071.08|1073.52|1071.02|0
1679952600000|2023-03-27 21:30:00|1073.5|1071|1073.56|1071.06|1073.64|1071.14|1073.47|1070.97|0
1679952900000|2023-03-27 21:35:00|1073.54|1071.04|1073.54|1071.04|1073.56|1071.06|1073.54|1071.04|0
1679953200000|2023-03-27 21:40:00|1073.56|1071.06|1073.54|1071.04|1073.56|1071.06|1073.52|1071.02|0
1679953500000|2023-03-27 21:45:00|1073.35|1070.85|1073.35|1070.85|1073.35|1070.85|1073.35|1070.85|0
1679953800000|2023-03-27 21:50:00|1073.36|1070.86|1073.35|1070.85|1073.47|1070.97|1073.35|1070.85|0
1679954100000|2023-03-27 21:55:00|1073.34|1070.84|1073.32|1070.82|1073.39|1070.89|1073.26|1070.76|0
1679954400000|2023-03-27 22:00:00|1073.31|1070.81|1072.94|1070.44|1073.31|1070.81|1072.77|1070.27|0
1679954700000|2023-03-27 22:05:00|1072.95|1070.45|1072.64|1070.14|1073|1070.5|1072.5|1070|0
1679955000000|2023-03-27 22:10:00|1072.7|1070.2|1072.58|1070.08|1072.81|1070.31|1072.5|1070|0
1679955300000|2023-03-27 22:15:00|1072.54|1070.04|1072.44|1069.94|1072.58|1070.08|1072.38|1069.88|0
1679955600000|2023-03-27 22:20:00|1072.5|1070|1072.38|1069.88|1072.58|1070.08|1072.38|1069.88|0
1679955900000|2023-03-27 22:25:00|1072.33|1069.83|1072.5|1070|1072.5|1070|1072.33|1069.83|0
1679956200000|2023-03-27 22:30:00|1072.44|1069.94|1073.31|1070.81|1073.33|1070.83|1072.09|1069.59|0
1679956500000|2023-03-27 22:35:00|1073.33|1070.83|1073.33|1070.83|1073.33|1070.83|1073.21|1070.71|0
1679956800000|2023-03-27 22:40:00|1073.32|1070.82|1073.69|1071.19|1073.77|1071.27|1073.27|1070.77|0
1679957100000|2023-03-27 22:45:00|1073.63|1071.13|1073.77|1071.27|1073.83|1071.33|1073.63|1071.13|0
1679957400000|2023-03-27 22:50:00|1073.83|1071.33|1074|1071.5|1074.06|1071.56|1073.77|1071.27|0
1679957700000|2023-03-27 22:55:00|1073.94|1071.44|1074.12|1071.62|1074.18|1071.68|1073.94|1071.44|0
1679958000000|2023-03-27 23:00:00|1074.18|1071.68|1074.06|1071.56|1074.3|1071.8|1074|1071.5|0
1679958300000|2023-03-27 23:05:00|1074.12|1071.62|1074.12|1071.62|1074.18|1071.68|1074|1071.5|0
1679958600000|2023-03-27 23:10:00|1074.18|1071.68|1074.24|1071.74|1074.36|1071.86|1074.12|1071.62|0
1679958900000|2023-03-27 23:15:00|1074.28|1071.78|1074.12|1071.62|1074.36|1071.86|1074.12|1071.62|0
1679959200000|2023-03-27 23:20:00|1074.18|1071.68|1074.18|1071.68|1074.3|1071.8|1074.12|1071.62|0
1679959500000|2023-03-27 23:25:00|1074.22|1071.72|1074.24|1071.74|1074.36|1071.86|1074.18|1071.68|0
1679959800000|2023-03-27 23:30:00|1074.3|1071.8|1074.18|1071.68|1074.49|1071.99|1074.18|1071.68|0
1679960100000|2023-03-27 23:35:00|1074.24|1071.74|1074.24|1071.74|1074.36|1071.86|1074.18|1071.68|0
1679960400000|2023-03-27 23:40:00|1074.28|1071.78|1074.18|1071.68|1074.28|1071.78|1074.12|1071.62|0
1679960700000|2023-03-27 23:45:00|1074.12|1071.62|1074.3|1071.8|1074.3|1071.8|1074.08|1071.58|0
1679961000000|2023-03-27 23:50:00|1074.36|1071.86|1074.18|1071.68|1074.41|1071.91|1074.06|1071.56|0
1679961300000|2023-03-27 23:55:00|1074.12|1071.62|1074.41|1071.91|1074.55|1072.05|1074.12|1071.62|0
1679961600000|2023-03-28 00:00:00|1074.36|1071.86|1073.45|1070.95|1074.49|1071.99|1073.39|1070.89|0
1679961900000|2023-03-28 00:05:00|1073.44|1070.94|1073.41|1070.91|1073.45|1070.95|1073.14|1070.64|0
1679962200000|2023-03-28 00:10:00|1073.45|1070.95|1073.64|1071.14|1073.93|1071.43|1073.31|1070.81|0
1679962500000|2023-03-28 00:15:00|1073.6|1071.1|1073.02|1070.52|1073.79|1071.29|1072.83|1070.33|0
1679962800000|2023-03-28 00:20:00|1073.03|1070.53|1073.03|1070.53|1073.03|1070.53|1072.83|1070.33|0
1679963100000|2023-03-28 00:25:00|1073.02|1070.52|1072.83|1070.33|1073.22|1070.72|1072.83|1070.33|0
1679963400000|2023-03-28 00:30:00|1073.02|1070.52|1072.84|1070.34|1073.03|1070.53|1072.83|1070.33|0
1679963700000|2023-03-28 00:35:00|1072.83|1070.33|1073.22|1070.72|1073.22|1070.72|1072.83|1070.33|0
1679964000000|2023-03-28 00:40:00|1073.23|1070.73|1073.41|1070.91|1073.42|1070.92|1073.22|1070.72|0
1679964300000|2023-03-28 00:45:00|1073.22|1070.72|1072.84|1070.34|1073.41|1070.91|1072.83|1070.33|0
1679964600000|2023-03-28 00:50:00|1072.83|1070.33|1073.03|1070.53|1073.03|1070.53|1072.83|1070.33|0
1679964900000|2023-03-28 00:55:00|1073.22|1070.72|1073.03|1070.53|1073.22|1070.72|1073.03|1070.53|0
1679965200000|2023-03-28 01:00:00|1072.84|1070.34|1073.22|1070.72|1073.23|1070.73|1072.84|1070.34|0
1679965500000|2023-03-28 01:05:00|1073.23|1070.73|1073.43|1070.93|1073.62|1071.12|1073.03|1070.53|0
1679965800000|2023-03-28 01:10:00|1073.42|1070.92|1072.84|1070.34|1073.43|1070.93|1072.84|1070.34|0
1679966100000|2023-03-28 01:15:00|1072.94|1070.44|1072.83|1070.33|1073.03|1070.53|1072.83|1070.33|0
1679966400000|2023-03-28 01:20:00|1072.84|1070.34|1072.83|1070.33|1072.84|1070.34|1072.83|1070.33|0
1679966700000|2023-03-28 01:25:00|1072.84|1070.34|1073.03|1070.53|1073.03|1070.53|1072.84|1070.34|0
1679967000000|2023-03-28 01:30:00|1073.22|1070.72|1073.52|1071.02|1073.99|1071.49|1073.03|1070.53|0
1679967300000|2023-03-28 01:35:00|1073.61|1071.11|1074.22|1071.72|1074.23|1071.73|1073.22|1070.72|0
1679967600000|2023-03-28 01:40:00|1074.13|1071.63|1073.92|1071.42|1074.22|1071.72|1073.73|1071.23|0
1679967900000|2023-03-28 01:45:00|1073.83|1071.33|1073.64|1071.14|1074.02|1071.52|1073.63|1071.13|0
1679968200000|2023-03-28 01:50:00|1073.83|1071.33|1073.45|1070.95|1073.83|1071.33|1073.44|1070.94|0
1679968500000|2023-03-28 01:55:00|1073.64|1071.14|1073.44|1070.94|1073.64|1071.14|1073.44|1070.94|0
1679968800000|2023-03-28 02:00:00|1073.35|1070.85|1073.44|1070.94|1073.45|1070.95|1073.06|1070.56|0
1679969100000|2023-03-28 02:05:00|1073.45|1070.95|1073.63|1071.13|1073.83|1071.33|1073.44|1070.94|0
1679969400000|2023-03-28 02:10:00|1073.53|1071.03|1073.44|1070.94|1073.63|1071.13|1073.43|1070.93|0
1679969700000|2023-03-28 02:15:00|1073.43|1070.93|1073.44|1070.94|1073.63|1071.13|1073.24|1070.74|0
1679970000000|2023-03-28 02:20:00|1073.63|1071.13|1074.64|1072.14|1074.83|1072.33|1073.63|1071.13|0
1679970300000|2023-03-28 02:25:00|1074.63|1072.13|1074.82|1072.32|1074.83|1072.33|1074.63|1072.13|0
1679970600000|2023-03-28 02:30:00|1074.83|1072.33|1074.83|1072.33|1074.83|1072.33|1074.73|1072.23|0
1679970900000|2023-03-28 02:35:00|1074.64|1072.14|1074.64|1072.14|1074.83|1072.33|1074.64|1072.14|0
1679971200000|2023-03-28 02:40:00|1074.83|1072.33|1074.83|1072.33|1074.83|1072.33|1074.73|1072.23|0
1679971500000|2023-03-28 02:45:00|1075.02|1072.52|1075.02|1072.52|1075.03|1072.53|1074.83|1072.33|0
1679971800000|2023-03-28 02:50:00|1074.93|1072.43|1075.23|1072.73|1075.23|1072.73|1074.64|1072.14|0
1679972100000|2023-03-28 02:55:00|1075.22|1072.72|1075.23|1072.73|1075.42|1072.92|1074.84|1072.34|0
1679972400000|2023-03-28 03:00:00|1075.42|1072.92|1075.42|1072.92|1075.42|1072.92|1075.23|1072.73|0
1679972700000|2023-03-28 03:05:00|1075.61|1073.11|1075.8|1073.3|1075.8|1073.3|1075.61|1073.11|0
1679973000000|2023-03-28 03:10:00|1075.81|1073.31|1075.61|1073.11|1075.81|1073.31|1075.61|1073.11|0
1679973300000|2023-03-28 03:15:00|1075.42|1072.92|1075.42|1072.92|1075.61|1073.11|1075.42|1072.92|0
1679973600000|2023-03-28 03:20:00|1075.23|1072.73|1075.42|1072.92|1075.42|1072.92|1075.23|1072.73|0
1679974200000|2023-03-28 03:30:00|1075.52|1073.02|1075.42|1072.92|1075.61|1073.11|1075.42|1072.92|0
1679974500000|2023-03-28 03:35:00|1075.33|1072.83|1075.42|1072.92|1075.42|1072.92|1075.33|1072.83|0
1679974800000|2023-03-28 03:40:00|1075.23|1072.73|1075.42|1072.92|1075.42|1072.92|1075.23|1072.73|0
1679975100000|2023-03-28 03:45:00|1075.52|1073.02|1075.61|1073.11|1075.61|1073.11|1075.42|1072.92|0
1679975400000|2023-03-28 03:50:00|1075.42|1072.92|1075.61|1073.11|1075.61|1073.11|1075.42|1072.92|0
1679975700000|2023-03-28 03:55:00|1075.51|1073.01|1075.51|1073.01|1075.61|1073.11|1075.42|1072.92|0
1679976000000|2023-03-28 04:00:00|1075.61|1073.11|1075.61|1073.11|1075.61|1073.11|1075.42|1072.92|0
1679976600000|2023-03-28 04:10:00|1075.6|1073.1|1075.42|1072.92|1075.6|1073.1|1075.41|1072.91|0
1679976900000|2023-03-28 04:15:00|1075.51|1073.01|1075.61|1073.11|1075.61|1073.11|1075.42|1072.92|0
1679977200000|2023-03-28 04:20:00|1075.6|1073.1|1075.6|1073.1|1075.61|1073.11|1075.6|1073.1|0
1679977500000|2023-03-28 04:25:00|1075.61|1073.11|1075.6|1073.1|1075.61|1073.11|1075.6|1073.1|0
1679978100000|2023-03-28 04:35:00|1075.41|1072.91|1075.41|1072.91|1075.5|1073|1075.41|1072.91|0
1679978400000|2023-03-28 04:40:00|1075.6|1073.1|1075.51|1073.01|1075.61|1073.11|1075.41|1072.91|0
1679978700000|2023-03-28 04:45:00|1075.6|1073.1|1075.6|1073.1|1075.6|1073.1|1075.41|1072.91|0
1679979300000|2023-03-28 04:55:00|1075.79|1073.29|1075.6|1073.1|1075.79|1073.29|1075.6|1073.1|0
1679979600000|2023-03-28 05:00:00|1075.5|1073|1075.79|1073.29|1075.79|1073.29|1075.41|1072.91|0
1679979900000|2023-03-28 05:05:00|1075.7|1073.2|1076.17|1073.67|1076.17|1073.67|1075.7|1073.2|0
1679980200000|2023-03-28 05:10:00|1076.36|1073.86|1076.18|1073.68|1076.36|1073.86|1076.17|1073.67|0
1679980500000|2023-03-28 05:15:00|1076.17|1073.67|1075.97|1073.47|1076.18|1073.68|1075.88|1073.38|0
1679980800000|2023-03-28 05:20:00|1075.78|1073.28|1075.78|1073.28|1075.97|1073.47|1075.78|1073.28|0
1679981100000|2023-03-28 05:25:00|1075.87|1073.37|1075.78|1073.28|1075.97|1073.47|1075.59|1073.09|0
1679981400000|2023-03-28 05:30:00|1075.59|1073.09|1075.78|1073.28|1075.78|1073.28|1075.59|1073.09|0
1679981700000|2023-03-28 05:35:00|1075.97|1073.47|1076.16|1073.66|1076.16|1073.66|1075.78|1073.28|0
1679982000000|2023-03-28 05:40:00|1076.17|1073.67|1076.36|1073.86|1076.36|1073.86|1076.17|1073.67|0
1679982300000|2023-03-28 05:45:00|1076.17|1073.67|1074.98|1072.48|1076.17|1073.67|1074.98|1072.48|0
1679982600000|2023-03-28 05:50:00|1075.08|1072.58|1075.17|1072.67|1075.56|1073.06|1075.08|1072.58|0
1679982900000|2023-03-28 05:55:00|1075.14|1072.64|1074.95|1072.45|1075.14|1072.64|1074.95|1072.45|0
1679983200000|2023-03-28 06:00:00|1074.96|1072.46|1075.91|1073.41|1076.1|1073.6|1074.95|1072.45|0
1679983500000|2023-03-28 06:05:00|1075.72|1073.22|1076.87|1074.37|1076.87|1074.37|1075.72|1073.22|0
1679983800000|2023-03-28 06:10:00|1076.68|1074.18|1076.88|1074.38|1077.45|1074.95|1076.68|1074.18|0
1679984100000|2023-03-28 06:15:00|1077.07|1074.57|1076.59|1074.09|1077.07|1074.57|1076.49|1073.99|0
1679984400000|2023-03-28 06:20:00|1076.49|1073.99|1077.07|1074.57|1077.07|1074.57|1076.49|1073.99|0
1679984700000|2023-03-28 06:25:00|1076.88|1074.38|1076.88|1074.38|1077.08|1074.58|1076.87|1074.37|0
1679985000000|2023-03-28 06:30:00|1077.07|1074.57|1077.26|1074.76|1077.46|1074.96|1076.87|1074.37|0
1679985300000|2023-03-28 06:35:00|1077.36|1074.86|1077.64|1075.14|1077.65|1075.15|1077.26|1074.76|0
1679985600000|2023-03-28 06:40:00|1077.55|1075.05|1077.64|1075.14|1077.84|1075.34|1077.45|1074.95|0
1679985900000|2023-03-28 06:45:00|1077.45|1074.95|1077.46|1074.96|1077.84|1075.34|1077.07|1074.57|0
1679986200000|2023-03-28 06:50:00|1077.45|1074.95|1077.45|1074.95|1077.84|1075.34|1077.26|1074.76|0
1679986500000|2023-03-28 06:55:00|1077.26|1074.76|1077.45|1074.95|1077.65|1075.15|1077.26|1074.76|0
1679986800000|2023-03-28 07:00:00|1077.26|1074.76|1078.3|1077.8|1080.9|1080.4|1077.26|1074.76|0
1679987100000|2023-03-28 07:05:00|1078.4|1077.9|1076.3|1075.8|1078.65|1078.15|1075.05|1074.55|3
1679987400000|2023-03-28 07:10:00|1076.35|1075.85|1074.2|1073.7|1077.7|1077.2|1073.95|1073.45|0
1679987700000|2023-03-28 07:15:00|1074.25|1073.75|1074.4|1073.9|1075.6|1075.1|1073|1072.5|5
1679988000000|2023-03-28 07:20:00|1074.45|1073.95|1073.05|1072.55|1074.95|1074.45|1072.6|1072.1|11
1679988300000|2023-03-28 07:25:00|1073.1|1072.6|1073.85|1073.35|1074.15|1073.65|1073.1|1072.6|7
1679988600000|2023-03-28 07:30:00|1073.8|1073.3|1074.65|1074.15|1075.35|1074.85|1073.5|1073|2
1679988900000|2023-03-28 07:35:00|1074.7|1074.2|1076.35|1075.85|1076.65|1076.15|1074.65|1074.15|7
1679989200000|2023-03-28 07:40:00|1076.4|1075.9|1076.35|1075.85|1077.2|1076.7|1076.25|1075.75|0
1679989500000|2023-03-28 07:45:00|1076.4|1075.9|1077.3|1076.8|1078.2|1077.7|1076.4|1075.9|8
1679989800000|2023-03-28 07:50:00|1077.38|1076.88|1077.63|1077.13|1077.68|1077.18|1076.23|1075.73|0
1679990100000|2023-03-28 07:55:00|1077.58|1077.08|1077.43|1076.93|1078.58|1078.08|1077.38|1076.88|2
1679990400000|2023-03-28 08:00:00|1077.48|1076.98|1077.13|1076.63|1078.18|1077.68|1077.03|1076.53|0
1679990700000|2023-03-28 08:05:00|1077.18|1076.68|1077.98|1077.48|1078.18|1077.68|1077.18|1076.68|0
1679991000000|2023-03-28 08:10:00|1078.03|1077.53|1079.63|1079.13|1079.68|1079.18|1078.03|1077.53|0
1679991300000|2023-03-28 08:15:00|1079.53|1079.03|1078.73|1078.23|1079.53|1079.03|1078.53|1078.03|0
1679991600000|2023-03-28 08:20:00|1078.68|1078.18|1079.28|1078.78|1079.28|1078.78|1077.73|1077.23|0
1679991900000|2023-03-28 08:25:00|1079.33|1078.83|1080.13|1079.63|1080.33|1079.83|1079.13|1078.63|0
1679992200000|2023-03-28 08:30:00|1080.08|1079.58|1078.33|1077.83|1080.08|1079.58|1078.23|1077.73|0
1679992500000|2023-03-28 08:35:00|1078.13|1077.63|1076.98|1076.48|1078.23|1077.73|1076.98|1076.48|0
1679992800000|2023-03-28 08:40:00|1077.03|1076.53|1077.03|1076.53|1077.33|1076.83|1076.73|1076.23|0
1679993100000|2023-03-28 08:45:00|1077.08|1076.58|1076.13|1075.63|1077.38|1076.88|1075.93|1075.43|0
1679993400000|2023-03-28 08:50:00|1076.18|1075.68|1076.53|1076.03|1076.93|1076.43|1076.18|1075.68|0
1679993700000|2023-03-28 08:55:00|1076.43|1075.93|1075.68|1075.18|1076.53|1076.03|1075.23|1074.73|0
1679994000000|2023-03-28 09:00:00|1075.63|1075.13|1076.33|1075.83|1076.33|1075.83|1075.53|1075.03|0
1679994300000|2023-03-28 09:05:00|1076.43|1075.93|1076.78|1076.28|1077.33|1076.83|1076.38|1075.88|0
1679994600000|2023-03-28 09:10:00|1076.83|1076.33|1076.88|1076.38|1076.98|1076.48|1076.08|1075.58|0
1679994900000|2023-03-28 09:15:00|1076.83|1076.33|1077.23|1076.73|1077.83|1077.33|1076.53|1076.03|0
1679995200000|2023-03-28 09:20:00|1077.38|1076.88|1077.83|1077.33|1078.28|1077.78|1077.33|1076.83|0
1679995500000|2023-03-28 09:25:00|1077.78|1077.28|1077.53|1077.03|1078.13|1077.63|1077.43|1076.93|0
1679995800000|2023-03-28 09:30:00|1077.43|1076.93|1077.13|1076.63|1077.53|1077.03|1076.63|1076.13|0
1679996100000|2023-03-28 09:35:00|1077.03|1076.53|1076.58|1076.08|1077.78|1077.28|1076.58|1076.08|32
1679996400000|2023-03-28 09:40:00|1076.63|1076.13|1076.13|1075.63|1076.78|1076.28|1076.13|1075.63|0
1679996700000|2023-03-28 09:45:00|1076.03|1075.53|1075.63|1075.13|1076.53|1076.03|1075.28|1074.78|0
1679997000000|2023-03-28 09:50:00|1075.68|1075.18|1075.78|1075.28|1076.08|1075.58|1075.48|1074.98|0
1679997300000|2023-03-28 09:55:00|1075.73|1075.23|1075.33|1074.83|1076.43|1075.93|1075.33|1074.83|0
1679997600000|2023-03-28 10:00:00|1075.23|1074.73|1075.78|1075.28|1075.78|1075.28|1075.18|1074.68|0
1679997900000|2023-03-28 10:05:00|1075.88|1075.38|1076.43|1075.93|1076.43|1075.93|1075.58|1075.08|0
1679998200000|2023-03-28 10:10:00|1076.48|1075.98|1076.83|1076.33|1077.58|1077.08|1076.48|1075.98|0
1679998500000|2023-03-28 10:15:00|1076.73|1076.23|1077.28|1076.78|1077.28|1076.78|1076.73|1076.23|0
1679998800000|2023-03-28 10:20:00|1077.23|1076.73|1077.23|1076.73|1077.48|1076.98|1076.98|1076.48|0
1679999100000|2023-03-28 10:25:00|1077.18|1076.68|1077.38|1076.88|1077.83|1077.33|1077.18|1076.68|0
1679999400000|2023-03-28 10:30:00|1077.28|1076.78|1076.78|1076.28|1077.28|1076.78|1076.63|1076.13|0
1679999700000|2023-03-28 10:35:00|1076.68|1076.18|1076.88|1076.38|1077.08|1076.58|1076.53|1076.03|0
1680000000000|2023-03-28 10:40:00|1076.83|1076.33|1076.48|1075.98|1076.83|1076.33|1076.23|1075.73|0
1680000300000|2023-03-28 10:45:00|1076.43|1075.93|1075.43|1074.93|1076.43|1075.93|1075.43|1074.93|0
1680000600000|2023-03-28 10:50:00|1075.33|1074.83|1074.63|1074.13|1075.48|1074.98|1074.33|1073.83|0
1680000900000|2023-03-28 10:55:00|1074.73|1074.23|1075.38|1074.88|1075.53|1075.03|1074.63|1074.13|0
1680001200000|2023-03-28 11:00:00|1075.43|1074.93|1075.78|1075.28|1075.93|1075.43|1075.33|1074.83|0
1680001500000|2023-03-28 11:05:00|1075.83|1075.33|1075.43|1074.93|1075.88|1075.38|1075.43|1074.93|0
1680001800000|2023-03-28 11:10:00|1075.48|1074.98|1075.58|1075.08|1076.03|1075.53|1075.43|1074.93|0
1680002100000|2023-03-28 11:15:00|1075.53|1075.03|1075.93|1075.43|1076.03|1075.53|1075.23|1074.73|0
1680002400000|2023-03-28 11:20:00|1075.88|1075.38|1076.13|1075.63|1076.38|1075.88|1075.88|1075.38|0
1680002700000|2023-03-28 11:25:00|1076.18|1075.68|1076.63|1076.13|1076.83|1076.33|1076.13|1075.63|0
1680003000000|2023-03-28 11:30:00|1076.58|1076.08|1075.83|1075.33|1076.63|1076.13|1075.68|1075.18|0
1680003300000|2023-03-28 11:35:00|1075.93|1075.43|1075.93|1075.43|1076.23|1075.73|1075.68|1075.18|7
1680003600000|2023-03-28 11:40:00|1075.9|1075.4|1075.7|1075.2|1076.3|1075.8|1075.65|1075.15|0
1680003900000|2023-03-28 11:45:00|1075.65|1075.15|1075.9|1075.4|1076.2|1075.7|1075.6|1075.1|1
1680004200000|2023-03-28 11:50:00|1075.95|1075.45|1075.7|1075.2|1076.2|1075.7|1075.7|1075.2|1
1680004500000|2023-03-28 11:55:00|1075.8|1075.3|1075.4|1074.9|1076|1075.5|1075.05|1074.55|0
1680004800000|2023-03-28 12:00:00|1075.45|1074.95|1074.85|1074.35|1075.5|1075|1074.5|1074|0
1680005100000|2023-03-28 12:05:00|1074.8|1074.3|1074.6|1074.1|1075|1074.5|1074.4|1073.9|0
1680005400000|2023-03-28 12:10:00|1074.55|1074.05|1075.8|1075.3|1076.05|1075.55|1074.5|1074|0
1680005700000|2023-03-28 12:15:00|1075.85|1075.35|1075.2|1074.7|1076|1075.5|1075.2|1074.7|0
1680006000000|2023-03-28 12:20:00|1075.15|1074.65|1075.45|1074.95|1075.6|1075.1|1074.85|1074.35|0
1680006300000|2023-03-28 12:25:00|1075.5|1075|1074.3|1073.8|1075.5|1075|1074.1|1073.6|0
1680006600000|2023-03-28 12:30:00|1074.25|1073.75|1073.9|1073.4|1074.25|1073.75|1073.8|1073.3|0
1680006900000|2023-03-28 12:35:00|1073.8|1073.3|1073.25|1072.75|1074.3|1073.8|1072.6|1072.1|0
1680007200000|2023-03-28 12:40:00|1073.2|1072.7|1072.8|1072.3|1073.2|1072.7|1072.2|1071.7|0
1680007500000|2023-03-28 12:45:00|1072.9|1072.4|1073.15|1072.65|1073.2|1072.7|1072.75|1072.25|0
1680007800000|2023-03-28 12:50:00|1073.2|1072.7|1073.3|1072.8|1073.6|1073.1|1072.95|1072.45|0
1680008100000|2023-03-28 12:55:00|1073.35|1072.85|1073.65|1073.15|1074.05|1073.55|1073.35|1072.85|0
1680008400000|2023-03-28 13:00:00|1073.55|1073.05|1073|1072.5|1073.6|1073.1|1072.9|1072.4|0
1680008700000|2023-03-28 13:05:00|1072.9|1072.4|1074.4|1073.9|1074.45|1073.95|1072.9|1072.4|0
1680009000000|2023-03-28 13:10:00|1074.45|1073.95|1073.4|1072.9|1074.75|1074.25|1073.35|1072.85|0
1680009300000|2023-03-28 13:15:00|1073.45|1072.95|1073.3|1072.8|1074|1073.5|1073.2|1072.7|0
1680009600000|2023-03-28 13:20:00|1073.25|1072.75|1072.25|1071.75|1073.45|1072.95|1072.1|1071.6|0
1680009900000|2023-03-28 13:25:00|1072.2|1071.7|1071.2|1070.7|1072.2|1071.7|1070.85|1070.35|0
1680010200000|2023-03-28 13:30:00|1071.25|1070.75|1073|1072.5|1073.3|1072.8|1070.5|1070|0
1680010500000|2023-03-28 13:35:00|1072.95|1072.45|1073.2|1072.7|1073.7|1073.2|1071.6|1071.1|0
1680010800000|2023-03-28 13:40:00|1073.15|1072.65|1071.8|1071.3|1073.6|1073.1|1071.35|1070.85|0
1680011100000|2023-03-28 13:45:00|1071.85|1071.35|1072.15|1071.65|1073.75|1073.25|1071.05|1070.55|0
1680011400000|2023-03-28 13:50:00|1072.1|1071.6|1073.7|1073.2|1073.75|1073.25|1071.15|1070.65|2
1680011700000|2023-03-28 13:55:00|1073.65|1073.15|1072.2|1071.7|1073.65|1073.15|1071.75|1071.25|1
1680012000000|2023-03-28 14:00:00|1072.15|1071.65|1074.2|1073.7|1074.7|1074.2|1072.1|1071.6|13
1680012300000|2023-03-28 14:05:00|1074.15|1073.65|1075.55|1075.05|1076|1075.5|1073.5|1073|24
1680012600000|2023-03-28 14:10:00|1075.77|1075.27|1076.37|1075.87|1077.22|1076.72|1075.77|1075.27|14
1680012900000|2023-03-28 14:15:00|1076.42|1075.92|1078.12|1075.62|1078.12|1077.12|1076.27|1075.61|23
1680013200000|2023-03-28 14:20:00|1078.31|1075.81|1078.09|1075.59|1078.48|1075.98|1077.89|1075.39|0
1680013500000|2023-03-28 14:25:00|1078.08|1075.58|1078.28|1075.78|1078.48|1075.98|1077.3|1074.8|0
1680013800000|2023-03-28 14:30:00|1078.08|1075.58|1075.7|1073.2|1078.09|1075.59|1075.7|1073.2|0
1680014100000|2023-03-28 14:35:00|1075.89|1073.39|1076.48|1073.98|1076.88|1074.38|1075.7|1073.2|0
1680014400000|2023-03-28 14:40:00|1076.67|1074.17|1076.86|1074.36|1077.05|1074.55|1076.46|1073.96|0
1680014700000|2023-03-28 14:45:00|1077.05|1074.55|1077.45|1074.95|1077.45|1074.95|1076.68|1074.18|0
1680015000000|2023-03-28 14:50:00|1077.64|1075.14|1077.62|1075.12|1077.64|1075.14|1077.05|1074.55|0
1680015300000|2023-03-28 14:55:00|1077.43|1074.93|1077.24|1074.74|1077.83|1075.33|1077.04|1074.54|0
1680015600000|2023-03-28 15:00:00|1077.43|1074.93|1077.85|1075.35|1078.05|1075.55|1077.23|1074.73|0
1680015900000|2023-03-28 15:05:00|1078.04|1075.54|1077.46|1074.96|1078.25|1075.75|1077.46|1074.96|0
1680016200000|2023-03-28 15:10:00|1077.45|1074.95|1077.67|1075.17|1077.86|1075.36|1077.36|1074.86|0
1680016500000|2023-03-28 15:15:00|1077.86|1075.36|1077.87|1075.37|1078.07|1075.57|1077.39|1074.89|0
1680016800000|2023-03-28 15:20:00|1077.78|1075.28|1077.87|1075.37|1077.89|1075.39|1077.29|1074.79|0
1680017100000|2023-03-28 15:25:00|1077.88|1075.38|1078.08|1075.58|1078.28|1075.78|1077.67|1075.17|0
1680017400000|2023-03-28 15:30:00|1078.27|1075.77|1077.89|1075.39|1078.67|1076.17|1077.88|1075.38|0
1680017700000|2023-03-28 15:35:00|1077.88|1075.38|1078.67|1076.17|1078.87|1076.37|1077.88|1075.38|0
1680018000000|2023-03-28 15:40:00|1078.68|1076.18|1078.66|1076.16|1078.87|1076.37|1078.46|1075.96|0
1680018300000|2023-03-28 15:45:00|1078.65|1076.15|1078.45|1075.95|1078.86|1076.36|1078.26|1075.76|0
1680018600000|2023-03-28 15:50:00|1078.46|1075.96|1078.66|1076.16|1078.86|1076.36|1078.45|1075.95|0
1680018900000|2023-03-28 15:55:00|1078.67|1076.17|1078.48|1075.98|1078.67|1076.17|1078.28|1075.78|0
1680019200000|2023-03-28 16:00:00|1078.49|1075.99|1078.28|1075.78|1078.68|1076.18|1078.28|1075.78|0
1680019500000|2023-03-28 16:05:00|1078.27|1075.77|1077.69|1075.19|1078.28|1075.78|1077.69|1075.19|0
1680019800000|2023-03-28 16:10:00|1077.7|1075.2|1077.88|1075.38|1078.08|1075.58|1077.67|1075.17|0
1680020100000|2023-03-28 16:15:00|1077.89|1075.39|1077.29|1074.79|1077.89|1075.39|1077.08|1074.58|0
1680020400000|2023-03-28 16:20:00|1077.48|1074.98|1077.29|1074.79|1077.5|1075|1077.09|1074.59|0
1680020700000|2023-03-28 16:25:00|1077.3|1074.8|1077.1|1074.6|1077.49|1074.99|1077.09|1074.59|0
1680021000000|2023-03-28 16:30:00|1077.09|1074.59|1077.09|1074.59|1077.29|1074.79|1076.69|1074.19|0
1680021300000|2023-03-28 16:35:00|1077.1|1074.6|1077.48|1074.98|1077.49|1074.99|1077.09|1074.59|0
1680021600000|2023-03-28 16:40:00|1077.67|1075.17|1077.49|1074.99|1077.68|1075.18|1077.28|1074.78|0
1680021900000|2023-03-28 16:45:00|1077.48|1074.98|1077.67|1075.17|1077.88|1075.38|1077.29|1074.79|0
1680022200000|2023-03-28 16:50:00|1077.48|1074.98|1077.28|1074.78|1077.67|1075.17|1077.27|1074.77|0
1680022500000|2023-03-28 16:55:00|1077.27|1074.77|1077.47|1074.97|1077.47|1074.97|1077.27|1074.77|0
1680022800000|2023-03-28 17:00:00|1077.48|1074.98|1076.88|1074.38|1077.48|1074.98|1076.88|1074.38|0
1680023100000|2023-03-28 17:05:00|1076.87|1074.37|1076.87|1074.37|1077.08|1074.58|1076.67|1074.17|0
1680023400000|2023-03-28 17:10:00|1076.88|1074.38|1076.68|1074.18|1077.08|1074.58|1076.67|1074.17|0
1680023700000|2023-03-28 17:15:00|1076.67|1074.17|1076.88|1074.38|1076.88|1074.38|1076.48|1073.98|0
1680024000000|2023-03-28 17:20:00|1076.78|1074.28|1076.68|1074.18|1076.88|1074.38|1076.67|1074.17|0
1680024300000|2023-03-28 17:25:00|1076.67|1074.17|1076.68|1074.18|1076.68|1074.18|1076.48|1073.98|0
1680024600000|2023-03-28 17:30:00|1076.67|1074.17|1075.68|1073.18|1076.88|1074.38|1075.68|1073.18|0
1680024900000|2023-03-28 17:35:00|1075.69|1073.19|1075.29|1072.79|1075.88|1073.38|1075.29|1072.79|0
1680025200000|2023-03-28 17:40:00|1075.39|1072.89|1075.29|1072.79|1075.48|1072.98|1075.09|1072.59|0
1680025500000|2023-03-28 17:45:00|1075.28|1072.78|1075.28|1072.78|1075.29|1072.79|1075.08|1072.58|0
1680025800000|2023-03-28 17:50:00|1075.29|1072.79|1075.08|1072.58|1075.29|1072.79|1074.89|1072.39|0
1680026100000|2023-03-28 17:55:00|1075.27|1072.77|1074.87|1072.37|1075.27|1072.77|1074.67|1072.17|0
1680026400000|2023-03-28 18:00:00|1074.68|1072.18|1075.67|1073.17|1075.67|1073.17|1074.67|1072.17|0
1680026700000|2023-03-28 18:05:00|1075.66|1073.16|1075.47|1072.97|1075.67|1073.17|1075.37|1072.87|0
1680027000000|2023-03-28 18:10:00|1075.27|1072.77|1075.28|1072.78|1075.47|1072.97|1075.07|1072.57|0
1680027300000|2023-03-28 18:15:00|1075.29|1072.79|1075.67|1073.17|1075.68|1073.18|1075.29|1072.79|0
1680027600000|2023-03-28 18:20:00|1075.68|1073.18|1075.47|1072.97|1075.88|1073.38|1075.27|1072.77|0
1680027900000|2023-03-28 18:25:00|1075.37|1072.87|1075.48|1072.98|1075.68|1073.18|1075.27|1072.77|0
1680028200000|2023-03-28 18:30:00|1075.49|1072.99|1075.08|1072.58|1075.49|1072.99|1075.08|1072.58|0
1680028500000|2023-03-28 18:35:00|1075.27|1072.77|1075.48|1072.98|1075.68|1073.18|1075.08|1072.58|0
1680028800000|2023-03-28 18:40:00|1075.49|1072.99|1075.89|1073.39|1075.89|1073.39|1075.48|1072.98|0
1680029100000|2023-03-28 18:45:00|1076.08|1073.58|1075.89|1073.39|1076.49|1073.99|1075.89|1073.39|0
1680029400000|2023-03-28 18:50:00|1075.9|1073.4|1076.09|1073.59|1076.29|1073.79|1075.89|1073.39|0
1680029700000|2023-03-28 18:55:00|1076.08|1073.58|1076.19|1073.69|1076.29|1073.79|1075.89|1073.39|0
1680030000000|2023-03-28 19:00:00|1076.29|1073.79|1076.3|1073.8|1076.69|1074.19|1076.29|1073.79|0
1680030300000|2023-03-28 19:05:00|1076.29|1073.79|1076.5|1074|1076.51|1074.01|1076.11|1073.61|0
1680030600000|2023-03-28 19:10:00|1076.51|1074.01|1076.3|1073.8|1076.7|1074.2|1076.1|1073.6|0
1680030900000|2023-03-28 19:15:00|1076.4|1073.9|1076.2|1073.7|1076.5|1074|1076.09|1073.59|0
1680031200000|2023-03-28 19:20:00|1076.29|1073.79|1076.1|1073.6|1076.31|1073.81|1076.1|1073.6|0
1680031500000|2023-03-28 19:25:00|1076.19|1073.69|1076.09|1073.59|1076.3|1073.8|1075.7|1073.2|0
1680031800000|2023-03-28 19:30:00|1076.08|1073.58|1076.29|1073.79|1076.3|1073.8|1075.68|1073.18|0
1680032100000|2023-03-28 19:35:00|1076.3|1073.8|1076.3|1073.8|1076.59|1074.09|1075.9|1073.4|0
1680032400000|2023-03-28 19:40:00|1076.31|1073.81|1076.3|1073.8|1076.5|1074|1076.29|1073.79|0
1680032700000|2023-03-28 19:45:00|1076.29|1073.79|1076.5|1074|1076.5|1074|1076.09|1073.59|0
1680033000000|2023-03-28 19:50:00|1076.79|1074.29|1076.72|1074.22|1077.31|1074.81|1076.5|1074|0
1680033300000|2023-03-28 19:55:00|1076.53|1074.03|1077.12|1074.62|1077.22|1074.72|1076.52|1074.02|0
1680033600000|2023-03-28 20:00:00|1077|1074.5|1078.28|1075.78|1078.52|1076.02|1077|1074.5|0
1680033900000|2023-03-28 20:05:00|1078.34|1075.84|1078.14|1075.64|1078.34|1075.84|1078.03|1075.53|0
1680034200000|2023-03-28 20:10:00|1078.09|1075.59|1077.79|1075.29|1078.14|1075.64|1077.79|1075.29|0
1680034500000|2023-03-28 20:15:00|1077.81|1075.31|1078.14|1075.64|1078.2|1075.7|1077.79|1075.29|0
1680034800000|2023-03-28 20:20:00|1078.15|1075.65|1078.2|1075.7|1078.2|1075.7|1078.09|1075.59|0
1680035100000|2023-03-28 20:25:00|1078.14|1075.64|1078.2|1075.7|1078.28|1075.78|1078.14|1075.64|0
1680035400000|2023-03-28 20:30:00|1078.21|1075.71|1078.4|1075.9|1078.46|1075.96|1078.21|1075.71|0
1680035700000|2023-03-28 20:35:00|1078.34|1075.84|1078.28|1075.78|1078.34|1075.84|1078.09|1075.59|0
1680036000000|2023-03-28 20:40:00|1078.2|1075.7|1078.28|1075.78|1078.34|1075.84|1078.14|1075.64|0
1680036300000|2023-03-28 20:45:00|1078.2|1075.7|1078.09|1075.59|1078.2|1075.7|1078.09|1075.59|0
1680036600000|2023-03-28 20:50:00|1078.12|1075.62|1078.14|1075.64|1078.2|1075.7|1078.09|1075.59|0
1680036900000|2023-03-28 20:55:00|1078.15|1075.65|1078.28|1075.78|1078.4|1075.9|1078.15|1075.65|0
1680037200000|2023-03-28 21:00:00|1078.34|1075.84|1078.34|1075.84|1078.34|1075.84|1078.34|1075.84|0
1680037500000|2023-03-28 21:05:00|1078.36|1075.86|1078.56|1076.06|1078.56|1076.06|1078.36|1075.86|0
1680037800000|2023-03-28 21:10:00|1078.52|1076.02|1078.42|1075.92|1078.54|1076.04|1078.4|1075.9|0
1680038100000|2023-03-28 21:15:00|1078.46|1075.96|1078.46|1075.96|1078.46|1075.96|1078.4|1075.9|0
1680038400000|2023-03-28 21:20:00|1078.4|1075.9|1078.46|1075.96|1078.5|1076|1078.38|1075.88|0
1680038700000|2023-03-28 21:25:00|1078.5|1076|1078.46|1075.96|1078.54|1076.04|1078.36|1075.86|0
1680039000000|2023-03-28 21:30:00|1078.5|1076|1078.5|1076|1078.54|1076.04|1078.46|1075.96|0
1680039300000|2023-03-28 21:35:00|1078.46|1075.96|1078.46|1075.96|1078.46|1075.96|1078.46|1075.96|0
1680039600000|2023-03-28 21:40:00|1078.44|1075.94|1078.46|1075.96|1078.46|1075.96|1078.44|1075.94|0
1680039900000|2023-03-28 21:45:00|1078.44|1075.94|1078.46|1075.96|1078.46|1075.96|1078.44|1075.94|0
1680040200000|2023-03-28 21:50:00|1078.4|1075.9|1078.38|1075.88|1078.4|1075.9|1078.38|1075.88|0
1680040500000|2023-03-28 21:55:00|1078.4|1075.9|1078.42|1075.92|1078.42|1075.92|1078.34|1075.84|0
1680040800000|2023-03-28 22:00:00|1078.36|1075.86|1078.2|1075.7|1078.48|1075.98|1078.2|1075.7|0
1680041100000|2023-03-28 22:05:00|1078.21|1075.71|1078.58|1076.08|1078.58|1076.08|1078.21|1075.71|0
1680041400000|2023-03-28 22:10:00|1078.64|1076.14|1078.64|1076.14|1078.75|1076.25|1078.64|1076.14|0
1680041700000|2023-03-28 22:15:00|1078.66|1076.16|1078.58|1076.08|1078.81|1076.31|1078.52|1076.02|0
1680042000000|2023-03-28 22:20:00|1078.54|1076.04|1078.7|1076.2|1078.75|1076.25|1078.52|1076.02|0
1680042300000|2023-03-28 22:25:00|1078.75|1076.25|1078.73|1076.23|1078.81|1076.31|1078.64|1076.14|0
1680042600000|2023-03-28 22:30:00|1078.74|1076.24|1078.7|1076.2|1078.81|1076.31|1078.7|1076.2|0
1680042900000|2023-03-28 22:35:00|1078.69|1076.19|1078.58|1076.08|1078.7|1076.2|1078.58|1076.08|0
1680043200000|2023-03-28 22:40:00|1078.52|1076.02|1078.4|1075.9|1078.52|1076.02|1078.4|1075.9|0
1680043500000|2023-03-28 22:45:00|1078.46|1075.96|1078.52|1076.02|1078.52|1076.02|1078.4|1075.9|0
1680043800000|2023-03-28 22:50:00|1078.58|1076.08|1078.46|1075.96|1078.58|1076.08|1078.34|1075.84|0
1680044100000|2023-03-28 22:55:00|1078.4|1075.9|1078.46|1075.96|1078.52|1076.02|1078.4|1075.9|0
1680044400000|2023-03-28 23:00:00|1078.48|1075.98|1078.58|1076.08|1078.58|1076.08|1078.46|1075.96|0
1680044700000|2023-03-28 23:05:00|1078.52|1076.02|1078.7|1076.2|1078.87|1076.37|1078.52|1076.02|0
1680045000000|2023-03-28 23:10:00|1078.69|1076.19|1078.64|1076.14|1078.7|1076.2|1078.52|1076.02|0
1680045300000|2023-03-28 23:15:00|1078.7|1076.2|1078.93|1076.43|1078.93|1076.43|1078.64|1076.14|0
1680045600000|2023-03-28 23:20:00|1078.87|1076.37|1078.81|1076.31|1078.93|1076.43|1078.81|1076.31|0
1680045900000|2023-03-28 23:25:00|1078.82|1076.32|1078.7|1076.2|1078.87|1076.37|1078.7|1076.2|0
1680046200000|2023-03-28 23:30:00|1078.75|1076.25|1078.81|1076.31|1078.81|1076.31|1078.73|1076.23|0
1680046500000|2023-03-28 23:35:00|1078.82|1076.32|1078.93|1076.43|1078.93|1076.43|1078.81|1076.31|0
1680046800000|2023-03-28 23:40:00|1078.87|1076.37|1079.07|1076.57|1079.07|1076.57|1078.81|1076.31|0
1680047100000|2023-03-28 23:45:00|1079.03|1076.53|1079.31|1076.81|1079.42|1076.92|1078.99|1076.49|0
1680047400000|2023-03-28 23:50:00|1079.33|1076.83|1079.42|1076.92|1079.48|1076.98|1079.25|1076.75|0
1680047700000|2023-03-28 23:55:00|1079.61|1077.11|1079.61|1077.11|1079.73|1077.23|1079.5|1077|0
1680048000000|2023-03-29 00:00:00|1079.56|1077.06|1079.42|1076.92|1080.11|1077.61|1079.31|1076.81|0
1680048300000|2023-03-29 00:05:00|1079.46|1076.96|1079.86|1077.36|1079.92|1077.42|1079.31|1076.81|0
1680048600000|2023-03-29 00:10:00|1079.92|1077.42|1080.09|1077.59|1080.09|1077.59|1079.69|1077.19|0
1680048900000|2023-03-29 00:15:00|1080.03|1077.53|1079.3|1076.8|1080.09|1077.59|1078.73|1076.23|0
1680049200000|2023-03-29 00:20:00|1079.11|1076.61|1079.11|1076.61|1079.12|1076.62|1078.92|1076.42|0
1680049500000|2023-03-29 00:25:00|1079.12|1076.62|1078.92|1076.42|1079.12|1076.62|1078.92|1076.42|0
1680049800000|2023-03-29 00:30:00|1078.93|1076.43|1079.12|1076.62|1079.32|1076.82|1078.92|1076.42|0
1680050100000|2023-03-29 00:35:00|1079.21|1076.71|1079.21|1076.71|1079.31|1076.81|1079.12|1076.62|0
1680050400000|2023-03-29 00:40:00|1079.12|1076.62|1079.31|1076.81|1079.31|1076.81|1079.11|1076.61|0
1680050700000|2023-03-29 00:45:00|1079.5|1077|1079.9|1077.4|1079.9|1077.4|1079.5|1077|0
1680051000000|2023-03-29 00:50:00|1079.89|1077.39|1079.9|1077.4|1079.9|1077.4|1079.89|1077.39|0
1680051300000|2023-03-29 00:55:00|1079.89|1077.39|1079.9|1077.4|1080.09|1077.59|1079.89|1077.39|0
1680051600000|2023-03-29 01:00:00|1080.09|1077.59|1080.08|1077.58|1080.09|1077.59|1079.9|1077.4|0
1680051900000|2023-03-29 01:05:00|1080.09|1077.59|1080.28|1077.78|1080.28|1077.78|1080.09|1077.59|0
1680052200000|2023-03-29 01:10:00|1080.09|1077.59|1080.09|1077.59|1080.28|1077.78|1080.08|1077.58|0
1680052500000|2023-03-29 01:15:00|1080.18|1077.68|1080.48|1077.98|1080.48|1077.98|1080.09|1077.59|0
1680052800000|2023-03-29 01:20:00|1080.47|1077.97|1080.67|1078.17|1080.86|1078.36|1080.38|1077.88|0
1680053100000|2023-03-29 01:25:00|1080.76|1078.26|1081.06|1078.56|1081.06|1078.56|1080.67|1078.17|0
1680053400000|2023-03-29 01:30:00|1081.05|1078.55|1080.67|1078.17|1081.06|1078.56|1080.67|1078.17|0
1680053700000|2023-03-29 01:35:00|1080.57|1078.07|1080.48|1077.98|1080.67|1078.17|1080.47|1077.97|0
1680054000000|2023-03-29 01:40:00|1080.47|1077.97|1080.28|1077.78|1080.47|1077.97|1080.28|1077.78|0
1680054300000|2023-03-29 01:45:00|1080.47|1077.97|1080.28|1077.78|1080.47|1077.97|1080.28|1077.78|0
1680054600000|2023-03-29 01:50:00|1080.47|1077.97|1080.28|1077.78|1080.47|1077.97|1080.28|1077.78|0
1680054900000|2023-03-29 01:55:00|1080.18|1077.68|1080.09|1077.59|1080.28|1077.78|1080.09|1077.59|0
1680055200000|2023-03-29 02:00:00|1080.19|1077.69|1080.09|1077.59|1080.48|1077.98|1080.09|1077.59|0
1680055500000|2023-03-29 02:05:00|1080.18|1077.68|1080.28|1077.78|1080.28|1077.78|1080.09|1077.59|0
1680055800000|2023-03-29 02:10:00|1080.09|1077.59|1079.9|1077.4|1080.28|1077.78|1079.9|1077.4|0
1680056100000|2023-03-29 02:15:00|1080.09|1077.59|1079.9|1077.4|1080.09|1077.59|1079.9|1077.4|0
1680056700000|2023-03-29 02:25:00|1080.09|1077.59|1080.09|1077.59|1080.09|1077.59|1080.09|1077.59|0
1680057300000|2023-03-29 02:35:00|1079.9|1077.4|1079.9|1077.4|1080.09|1077.59|1079.9|1077.4|0
1680057600000|2023-03-29 02:40:00|1080.09|1077.59|1079.9|1077.4|1080.1|1077.6|1079.9|1077.4|0
1680057900000|2023-03-29 02:45:00|1079.91|1077.41|1080.3|1077.8|1080.39|1077.89|1079.9|1077.4|0
1680058200000|2023-03-29 02:50:00|1080.29|1077.79|1080.1|1077.6|1080.29|1077.79|1080.1|1077.6|0
1680058500000|2023-03-29 02:55:00|1080|1077.5|1079.91|1077.41|1080.1|1077.6|1079.9|1077.4|0
1680058800000|2023-03-29 03:00:00|1080.1|1077.6|1080.1|1077.6|1080.29|1077.79|1079.91|1077.41|0
1680059100000|2023-03-29 03:05:00|1079.91|1077.41|1079.91|1077.41|1079.91|1077.41|1079.91|1077.41|0
1680059400000|2023-03-29 03:10:00|1079.9|1077.4|1079.9|1077.4|1080.1|1077.6|1079.9|1077.4|0
1680059700000|2023-03-29 03:15:00|1080.09|1077.59|1079.9|1077.4|1080.09|1077.59|1079.71|1077.21|0
1680060000000|2023-03-29 03:20:00|1080|1077.5|1079.7|1077.2|1080.09|1077.59|1079.7|1077.2|0
1680060300000|2023-03-29 03:25:00|1079.71|1077.21|1079.9|1077.4|1079.9|1077.4|1079.71|1077.21|0
1680060600000|2023-03-29 03:30:00|1080|1077.5|1080.48|1077.98|1080.48|1077.98|1080|1077.5|0
1680060900000|2023-03-29 03:35:00|1080.67|1078.17|1080.67|1078.17|1080.67|1078.17|1080.48|1077.98|0
1680061200000|2023-03-29 03:40:00|1080.86|1078.36|1080.67|1078.17|1080.86|1078.36|1080.67|1078.17|0
1680062100000|2023-03-29 03:55:00|1080.68|1078.18|1080.68|1078.18|1080.68|1078.18|1080.58|1078.08|0
1680062400000|2023-03-29 04:00:00|1080.58|1078.08|1080.49|1077.99|1080.58|1078.08|1080.29|1077.79|0
1680062700000|2023-03-29 04:05:00|1080.48|1077.98|1080.49|1077.99|1080.49|1077.99|1080.29|1077.79|0
1680063000000|2023-03-29 04:10:00|1080.3|1077.8|1080.49|1077.99|1080.49|1077.99|1080.29|1077.79|0
1680063300000|2023-03-29 04:15:00|1080.68|1078.18|1080.68|1078.18|1080.69|1078.19|1080.49|1077.99|0
1680063600000|2023-03-29 04:20:00|1080.49|1077.99|1080.69|1078.19|1080.88|1078.38|1080.49|1077.99|0
1680063900000|2023-03-29 04:25:00|1080.68|1078.18|1080.88|1078.38|1080.88|1078.38|1080.68|1078.18|0
1680064200000|2023-03-29 04:30:00|1081.07|1078.57|1081.08|1078.58|1081.27|1078.77|1081.07|1078.57|0
1680064500000|2023-03-29 04:35:00|1081.27|1078.77|1081.07|1078.57|1081.27|1078.77|1081.07|1078.57|0
1680064800000|2023-03-29 04:40:00|1081.08|1078.58|1081.27|1078.77|1081.27|1078.77|1081.08|1078.58|0
1680065100000|2023-03-29 04:45:00|1081.08|1078.58|1081.27|1078.77|1081.46|1078.96|1081.08|1078.58|0
1680065400000|2023-03-29 04:50:00|1081.46|1078.96|1081.46|1078.96|1081.46|1078.96|1081.27|1078.77|0
1680065700000|2023-03-29 04:55:00|1081.37|1078.87|1081.27|1078.77|1081.46|1078.96|1080.98|1078.48|0
1680066000000|2023-03-29 05:00:00|1081.46|1078.96|1081.47|1078.97|1081.66|1079.16|1081.46|1078.96|0
1680066300000|2023-03-29 05:05:00|1081.56|1079.06|1081.85|1079.35|1081.85|1079.35|1081.56|1079.06|0
1680066600000|2023-03-29 05:10:00|1081.75|1079.25|1081.46|1078.96|1081.75|1079.25|1081.46|1078.96|0
1680066900000|2023-03-29 05:15:00|1081.65|1079.15|1081.65|1079.15|1081.84|1079.34|1081.46|1078.96|0
1680067200000|2023-03-29 05:20:00|1081.66|1079.16|1081.66|1079.16|1081.85|1079.35|1081.56|1079.06|0
1680067500000|2023-03-29 05:25:00|1081.47|1078.97|1081.46|1078.96|1081.66|1079.16|1081.46|1078.96|0
1680067800000|2023-03-29 05:30:00|1081.65|1079.15|1081.65|1079.15|1081.84|1079.34|1081.45|1078.95|0
1680068100000|2023-03-29 05:35:00|1081.46|1078.96|1081.27|1078.77|1081.66|1079.16|1081.27|1078.77|0
1680068400000|2023-03-29 05:40:00|1081.46|1078.96|1081.47|1078.97|1081.66|1079.16|1081.46|1078.96|0
1680068700000|2023-03-29 05:45:00|1081.57|1079.07|1082.04|1079.54|1082.05|1079.55|1081.47|1078.97|0
1680069000000|2023-03-29 05:50:00|1081.95|1079.45|1082.46|1079.96|1082.46|1079.96|1081.95|1079.45|0
1680069300000|2023-03-29 05:55:00|1082.65|1080.15|1082.86|1080.36|1083.05|1080.55|1082.47|1079.97|0
1680069600000|2023-03-29 06:00:00|1082.67|1080.17|1082.28|1079.78|1082.67|1080.17|1082.08|1079.58|0
1680069900000|2023-03-29 06:05:00|1082.27|1079.77|1082.46|1079.96|1082.66|1080.16|1082.08|1079.58|0
1680070200000|2023-03-29 06:10:00|1082.47|1079.97|1082.27|1079.77|1082.65|1080.15|1082.27|1079.77|0
1680070500000|2023-03-29 06:15:00|1082.36|1079.86|1082.26|1079.76|1082.65|1080.15|1082.08|1079.58|0
1680070800000|2023-03-29 06:20:00|1082.07|1079.57|1081.88|1079.38|1082.07|1079.57|1081.87|1079.37|0
1680071100000|2023-03-29 06:25:00|1081.87|1079.37|1082.65|1080.15|1082.74|1080.24|1081.87|1079.37|0
1680071400000|2023-03-29 06:30:00|1082.66|1080.16|1083.23|1080.73|1083.23|1080.73|1082.65|1080.15|0
1680071700000|2023-03-29 06:35:00|1082.85|1080.35|1082.65|1080.15|1083.23|1080.73|1082.46|1079.96|0
1680072000000|2023-03-29 06:40:00|1082.84|1080.34|1082.65|1080.15|1082.84|1080.34|1082.65|1080.15|0
1680072300000|2023-03-29 06:45:00|1082.84|1080.34|1082.46|1079.96|1082.84|1080.34|1082.46|1079.96|0
1680072600000|2023-03-29 06:50:00|1082.27|1079.77|1082.65|1080.15|1083.04|1080.54|1082.27|1079.77|0
1680072900000|2023-03-29 06:55:00|1082.55|1080.05|1083.42|1080.92|1083.71|1081.21|1082.55|1080.05|0
1680073200000|2023-03-29 07:00:00|1083.52|1081.02|1082.67|1082.17|1087.98|1085.48|1082.57|1080.92|0
1680073500000|2023-03-29 07:05:00|1082.77|1082.27|1082.72|1082.22|1084.67|1084.17|1082.17|1081.67|1
1680073800000|2023-03-29 07:10:00|1082.77|1082.27|1082.82|1082.32|1083.82|1083.32|1081.17|1080.67|5
1680074100000|2023-03-29 07:15:00|1082.87|1082.37|1082.57|1082.07|1083.82|1083.32|1082.27|1081.77|19
1680074400000|2023-03-29 07:20:00|1082.52|1082.02|1082.62|1082.12|1083.77|1083.27|1082.37|1081.87|37
1680074700000|2023-03-29 07:25:00|1082.57|1082.07|1083.22|1082.72|1083.62|1083.12|1081.62|1081.12|3
1680075000000|2023-03-29 07:30:00|1083.32|1082.82|1081.62|1081.12|1083.57|1083.07|1081.57|1081.07|2
1680075300000|2023-03-29 07:35:00|1081.57|1081.07|1081.02|1080.52|1081.82|1081.32|1080.27|1079.77|13
1680075600000|2023-03-29 07:40:00|1081.07|1080.57|1082.57|1082.07|1082.72|1082.22|1081.07|1080.57|0
1680075900000|2023-03-29 07:45:00|1082.72|1082.22|1083.52|1083.02|1083.62|1083.12|1082.57|1082.07|0
1680076200000|2023-03-29 07:50:00|1083.28|1082.78|1082.63|1082.13|1084.03|1083.53|1082.48|1081.98|0
1680076500000|2023-03-29 07:55:00|1082.68|1082.18|1082.63|1082.13|1083.08|1082.58|1082.53|1082.03|0
1680076800000|2023-03-29 08:00:00|1082.68|1082.18|1082.63|1082.13|1083.33|1082.83|1082.38|1081.88|0
1680077100000|2023-03-29 08:05:00|1082.58|1082.08|1082.68|1082.18|1082.98|1082.48|1082.48|1081.98|0
1680077400000|2023-03-29 08:10:00|1082.73|1082.23|1083.98|1083.48|1083.98|1083.48|1082.38|1081.88|0
1680077700000|2023-03-29 08:15:00|1083.93|1083.43|1083.78|1083.28|1084.18|1083.68|1083.58|1083.08|0
1680078000000|2023-03-29 08:20:00|1083.88|1083.38|1083.98|1083.48|1084.18|1083.68|1083.28|1082.78|0
1680078300000|2023-03-29 08:25:00|1083.93|1083.43|1084.38|1083.88|1084.38|1083.88|1083.53|1083.03|0
1680078600000|2023-03-29 08:30:00|1084.43|1083.93|1085.73|1085.23|1085.93|1085.43|1084.43|1083.93|0
1680078900000|2023-03-29 08:35:00|1085.68|1085.18|1085.78|1085.28|1085.98|1085.48|1085.53|1085.03|0
1680079200000|2023-03-29 08:40:00|1085.73|1085.23|1084.63|1084.13|1085.73|1085.23|1084.43|1083.93|0
1680079500000|2023-03-29 08:45:00|1084.68|1084.18|1084.83|1084.33|1085.28|1084.78|1084.68|1084.18|0
1680079800000|2023-03-29 08:50:00|1084.88|1084.38|1084.18|1083.68|1084.88|1084.38|1083.73|1083.23|0
1680080100000|2023-03-29 08:55:00|1084.08|1083.58|1084.68|1084.18|1084.73|1084.23|1083.93|1083.43|0
1680080400000|2023-03-29 09:00:00|1084.63|1084.13|1084.28|1083.78|1084.63|1084.13|1083.78|1083.28|0
1680080700000|2023-03-29 09:05:00|1084.33|1083.83|1085.38|1084.88|1085.43|1084.93|1084.33|1083.83|0
1680081000000|2023-03-29 09:10:00|1085.33|1084.83|1084.73|1084.23|1085.78|1085.28|1084.73|1084.23|0
1680081300000|2023-03-29 09:15:00|1084.68|1084.18|1084.13|1083.63|1084.78|1084.28|1084.13|1083.63|0
1680081600000|2023-03-29 09:20:00|1084.03|1083.53|1083.88|1083.38|1084.08|1083.58|1083.53|1083.03|0
1680081900000|2023-03-29 09:25:00|1083.98|1083.48|1083.78|1083.28|1084.23|1083.73|1083.73|1083.23|0
1680082200000|2023-03-29 09:30:00|1083.73|1083.23|1084.68|1084.18|1084.73|1084.23|1083.73|1083.23|0
1680082500000|2023-03-29 09:35:00|1084.63|1084.13|1085.48|1084.98|1085.48|1084.98|1084.53|1084.03|0
1680082800000|2023-03-29 09:40:00|1085.58|1085.08|1084.38|1083.88|1085.58|1085.08|1084.33|1083.83|0
1680083100000|2023-03-29 09:45:00|1084.43|1083.93|1084.88|1084.38|1084.98|1084.48|1084.43|1083.93|0
1680083400000|2023-03-29 09:50:00|1084.93|1084.43|1085.23|1084.73|1085.58|1085.08|1084.93|1084.43|0
1680083700000|2023-03-29 09:55:00|1085.28|1084.78|1083.58|1083.08|1085.58|1085.08|1083.58|1083.08|0
1680084000000|2023-03-29 10:00:00|1083.63|1083.13|1082.23|1081.73|1083.63|1083.13|1082.23|1081.73|0
1680084300000|2023-03-29 10:05:00|1082.13|1081.63|1081.13|1080.63|1082.13|1081.63|1081.08|1080.58|0
1680084600000|2023-03-29 10:10:00|1081.18|1080.68|1081.48|1080.98|1081.48|1080.98|1081.08|1080.58|0
1680084900000|2023-03-29 10:15:00|1081.43|1080.93|1080.73|1080.23|1081.43|1080.93|1080.53|1080.03|0
1680085200000|2023-03-29 10:20:00|1080.78|1080.28|1080.28|1079.78|1080.83|1080.33|1079.93|1079.43|0
1680085500000|2023-03-29 10:25:00|1080.38|1079.88|1082.13|1081.63|1082.13|1081.63|1080.38|1079.88|0
1680085800000|2023-03-29 10:30:00|1082.08|1081.58|1082.48|1081.98|1082.88|1082.38|1081.93|1081.43|0
1680086100000|2023-03-29 10:35:00|1082.43|1081.93|1082.43|1081.93|1082.48|1081.98|1082.03|1081.53|0
1680086400000|2023-03-29 10:40:00|1082.48|1081.98|1082.58|1082.08|1082.83|1082.33|1082.48|1081.98|0
1680086700000|2023-03-29 10:45:00|1082.63|1082.13|1083.28|1082.78|1083.28|1082.78|1082.53|1082.03|0
1680087000000|2023-03-29 10:50:00|1083.38|1082.88|1083.48|1082.98|1083.58|1083.08|1083.18|1082.68|0
1680087300000|2023-03-29 10:55:00|1083.58|1083.08|1083.43|1082.93|1083.78|1083.28|1083.43|1082.93|0
1680087600000|2023-03-29 11:00:00|1083.48|1082.98|1083.13|1082.63|1083.73|1083.23|1083.03|1082.53|0
1680087900000|2023-03-29 11:05:00|1083.08|1082.58|1082.53|1082.03|1083.08|1082.58|1082.53|1082.03|0
1680088200000|2023-03-29 11:10:00|1082.58|1082.08|1082.63|1082.13|1082.83|1082.33|1082.48|1081.98|0
1680088500000|2023-03-29 11:15:00|1082.68|1082.18|1082.43|1081.93|1082.98|1082.48|1082.38|1081.88|0
1680088800000|2023-03-29 11:20:00|1082.48|1081.98|1082.38|1081.88|1082.68|1082.18|1082.33|1081.83|0
1680089100000|2023-03-29 11:25:00|1082.33|1081.83|1082.73|1082.23|1082.78|1082.28|1081.93|1081.43|0
1680089400000|2023-03-29 11:30:00|1082.78|1082.28|1083.68|1083.18|1083.68|1083.18|1082.78|1082.28|0
1680089700000|2023-03-29 11:35:00|1083.63|1083.13|1083.88|1083.38|1084.03|1083.53|1083.53|1083.03|0
1680090000000|2023-03-29 11:40:00|1084|1083.5|1084.85|1084.35|1084.9|1084.4|1084|1083.5|0
1680090300000|2023-03-29 11:45:00|1084.9|1084.4|1084.85|1084.35|1085.1|1084.6|1084.7|1084.2|0
1680090600000|2023-03-29 11:50:00|1084.9|1084.4|1084.5|1084|1085.1|1084.6|1084.3|1083.8|0
1680090900000|2023-03-29 11:55:00|1084.45|1083.95|1083.9|1083.4|1084.6|1084.1|1083.85|1083.35|0
1680091200000|2023-03-29 12:00:00|1083.95|1083.45|1083.75|1083.25|1084.35|1083.85|1083.5|1083|0
1680091500000|2023-03-29 12:05:00|1083.7|1083.2|1083.8|1083.3|1084.1|1083.6|1083.7|1083.2|0
1680091800000|2023-03-29 12:10:00|1083.85|1083.35|1083.55|1083.05|1083.9|1083.4|1083.55|1083.05|0
1680092100000|2023-03-29 12:15:00|1083.6|1083.1|1083.5|1083|1083.85|1083.35|1083.35|1082.85|0
1680092400000|2023-03-29 12:20:00|1083.45|1082.95|1083.4|1082.9|1083.45|1082.95|1083.15|1082.65|0
1680092700000|2023-03-29 12:25:00|1083.45|1082.95|1083.2|1082.7|1083.7|1083.2|1083.15|1082.65|0
1680093000000|2023-03-29 12:30:00|1083.25|1082.75|1083.15|1082.65|1083.4|1082.9|1083|1082.5|0
1680093300000|2023-03-29 12:35:00|1083.1|1082.6|1083.9|1083.4|1083.9|1083.4|1082.85|1082.35|0
1680093600000|2023-03-29 12:40:00|1084|1083.5|1083.55|1083.05|1084|1083.5|1083.5|1083|0
1680093900000|2023-03-29 12:45:00|1083.6|1083.1|1083.35|1082.85|1083.8|1083.3|1083.05|1082.55|0
1680094200000|2023-03-29 12:50:00|1083.3|1082.8|1083.8|1083.3|1083.85|1083.35|1083.15|1082.65|0
1680094500000|2023-03-29 12:55:00|1083.9|1083.4|1084|1083.5|1084.25|1083.75|1083.85|1083.35|0
1680094800000|2023-03-29 13:00:00|1083.95|1083.45|1084.1|1083.6|1084.3|1083.8|1083.7|1083.2|0
1680095100000|2023-03-29 13:05:00|1084.05|1083.55|1084.25|1083.75|1084.35|1083.85|1083.9|1083.4|0
1680095400000|2023-03-29 13:10:00|1084.2|1083.7|1084.7|1084.2|1084.7|1084.2|1084.15|1083.65|0
1680095700000|2023-03-29 13:15:00|1084.75|1084.25|1085.5|1085|1085.5|1085|1084.65|1084.15|0
1680096000000|2023-03-29 13:20:00|1085.65|1085.15|1084.2|1083.7|1085.65|1085.15|1084.15|1083.65|12
1680096300000|2023-03-29 13:25:00|1084.15|1083.65|1084.15|1083.65|1084.35|1083.85|1083.85|1083.35|0
1680096600000|2023-03-29 13:30:00|1084.2|1083.7|1083.95|1083.45|1085.2|1084.7|1083.5|1083|13
1680096900000|2023-03-29 13:35:00|1084|1083.5|1084.25|1083.75|1084.3|1083.8|1083.45|1082.95|0
1680097200000|2023-03-29 13:40:00|1084.2|1083.7|1084.2|1083.7|1084.35|1083.85|1083.3|1082.8|0
1680097500000|2023-03-29 13:45:00|1084.25|1083.75|1083|1082.5|1084.4|1083.9|1082.95|1082.45|1
1680097800000|2023-03-29 13:50:00|1083.05|1082.55|1084.65|1084.15|1085.1|1084.6|1083.05|1082.55|1
1680098100000|2023-03-29 13:55:00|1084.7|1084.2|1083.1|1082.6|1084.85|1084.35|1083.1|1082.6|0
1680098400000|2023-03-29 14:00:00|1083.15|1082.65|1084.75|1084.25|1085.2|1084.7|1083.15|1082.65|2
1680098700000|2023-03-29 14:05:00|1084.8|1084.3|1084.4|1083.9|1085|1084.5|1084.05|1083.55|0
1680099000000|2023-03-29 14:10:00|1084.49|1083.99|1084.19|1083.69|1084.69|1084.19|1083.89|1083.39|0
1680099300000|2023-03-29 14:15:00|1084.14|1083.64|1085.13|1082.63|1085.13|1083.69|1083.49|1082.63|1
1680099600000|2023-03-29 14:20:00|1084.94|1082.44|1084.73|1082.23|1085.13|1082.63|1084.54|1082.04|0
1680099900000|2023-03-29 14:25:00|1084.72|1082.22|1084.92|1082.42|1084.92|1082.42|1084.34|1081.84|73
1680100200000|2023-03-29 14:30:00|1084.73|1082.23|1084.72|1082.22|1085.31|1082.81|1084.52|1082.02|0
1680100500000|2023-03-29 14:35:00|1084.71|1082.21|1083.95|1081.45|1084.91|1082.41|1083.94|1081.44|0
1680100800000|2023-03-29 14:40:00|1083.94|1081.44|1083.94|1081.44|1084.33|1081.83|1083.56|1081.06|0
1680101100000|2023-03-29 14:45:00|1084.13|1081.63|1082.99|1080.49|1084.13|1081.63|1082.89|1080.39|0
1680101400000|2023-03-29 14:50:00|1083.18|1080.68|1083.18|1080.68|1083.38|1080.88|1082.79|1080.29|0
1680101700000|2023-03-29 14:55:00|1083.17|1080.67|1082.41|1079.91|1083.57|1081.07|1082.21|1079.71|0
1680102000000|2023-03-29 15:00:00|1082.6|1080.1|1083.18|1080.68|1083.38|1080.88|1082.4|1079.9|0
1680102300000|2023-03-29 15:05:00|1083.19|1080.69|1083.96|1081.46|1084.15|1081.65|1083.18|1080.68|0
1680102600000|2023-03-29 15:10:00|1083.95|1081.45|1083.95|1081.45|1083.96|1081.46|1083.75|1081.25|0
1680102900000|2023-03-29 15:15:00|1083.94|1081.44|1083.75|1081.25|1084.33|1081.83|1083.74|1081.24|0
1680103200000|2023-03-29 15:20:00|1083.94|1081.44|1084.34|1081.84|1084.35|1081.85|1083.94|1081.44|0
1680103500000|2023-03-29 15:25:00|1084.15|1081.65|1084.53|1082.03|1084.53|1082.03|1083.95|1081.45|0
1680103800000|2023-03-29 15:30:00|1084.34|1081.84|1084.92|1082.42|1085.31|1082.81|1084.33|1081.83|0
1680104100000|2023-03-29 15:35:00|1085.02|1082.52|1085.49|1082.99|1085.69|1083.19|1085.01|1082.51|0
1680104400000|2023-03-29 15:40:00|1085.39|1082.89|1085.67|1083.17|1085.68|1083.18|1085.39|1082.89|0
1680104700000|2023-03-29 15:45:00|1085.68|1083.18|1085.88|1083.38|1085.88|1083.38|1085.49|1082.99|0
1680105000000|2023-03-29 15:50:00|1085.87|1083.37|1086.08|1083.58|1086.08|1083.58|1085.68|1083.18|0
1680105300000|2023-03-29 15:55:00|1086.27|1083.77|1086.27|1083.77|1086.46|1083.96|1086.07|1083.57|0
1680105600000|2023-03-29 16:00:00|1086.28|1083.78|1086.09|1083.59|1086.28|1083.78|1085.7|1083.2|0
1680105900000|2023-03-29 16:05:00|1085.9|1083.4|1085.87|1083.37|1086.07|1083.57|1085.49|1082.99|0
1680106200000|2023-03-29 16:10:00|1085.88|1083.38|1086.28|1083.78|1086.28|1083.78|1085.68|1083.18|0
1680106500000|2023-03-29 16:15:00|1086.19|1083.69|1086.47|1083.97|1086.48|1083.98|1085.89|1083.39|0
1680106800000|2023-03-29 16:20:00|1086.48|1083.98|1086.47|1083.97|1086.85|1084.35|1086.28|1083.78|0
1680107100000|2023-03-29 16:25:00|1086.28|1083.78|1086.27|1083.77|1086.48|1083.98|1086.27|1083.77|0
1680107400000|2023-03-29 16:30:00|1086.28|1083.78|1085.9|1083.4|1086.48|1083.98|1085.9|1083.4|0
1680107700000|2023-03-29 16:35:00|1085.89|1083.39|1086.1|1083.6|1086.29|1083.79|1085.89|1083.39|0
1680108000000|2023-03-29 16:40:00|1086.09|1083.59|1085.89|1083.39|1086.1|1083.6|1085.89|1083.39|0
1680108300000|2023-03-29 16:45:00|1085.98|1083.48|1085.88|1083.38|1086.08|1083.58|1085.87|1083.37|0
1680108600000|2023-03-29 16:50:00|1085.89|1083.39|1085.89|1083.39|1086.09|1083.59|1085.89|1083.39|0
1680108900000|2023-03-29 16:55:00|1085.9|1083.4|1085.5|1083|1086.09|1083.59|1085.3|1082.8|0
1680109200000|2023-03-29 17:00:00|1085.49|1082.99|1085.88|1083.38|1085.88|1083.38|1085.29|1082.79|0
1680109500000|2023-03-29 17:05:00|1085.89|1083.39|1086.3|1083.8|1086.3|1083.8|1085.88|1083.38|0
1680109800000|2023-03-29 17:10:00|1086.31|1083.81|1086.3|1083.8|1086.31|1083.81|1086.1|1083.6|0
1680110100000|2023-03-29 17:15:00|1086.2|1083.7|1086.1|1083.6|1086.5|1084|1086.1|1083.6|0
1680110400000|2023-03-29 17:20:00|1086.11|1083.61|1086.11|1083.61|1086.11|1083.61|1085.91|1083.41|0
1680110700000|2023-03-29 17:25:00|1086.2|1083.7|1086.12|1083.62|1086.31|1083.81|1086.11|1083.61|0
1680111000000|2023-03-29 17:30:00|1086.11|1083.61|1085.9|1083.4|1086.12|1083.62|1085.9|1083.4|0
1680111300000|2023-03-29 17:35:00|1085.91|1083.41|1085.5|1083|1085.91|1083.41|1085.49|1082.99|0
1680111600000|2023-03-29 17:40:00|1085.69|1083.19|1085.7|1083.2|1085.7|1083.2|1085.49|1082.99|0
1680111900000|2023-03-29 17:45:00|1085.69|1083.19|1085.5|1083|1085.7|1083.2|1085.49|1082.99|0
1680112200000|2023-03-29 17:50:00|1085.6|1083.1|1085.49|1082.99|1085.69|1083.19|1085.49|1082.99|0
1680112500000|2023-03-29 17:55:00|1085.3|1082.8|1085.4|1082.9|1085.49|1082.99|1085.1|1082.6|0
1680112800000|2023-03-29 18:00:00|1085.49|1082.99|1085.11|1082.61|1085.49|1082.99|1084.9|1082.4|0
1680113100000|2023-03-29 18:05:00|1085.1|1082.6|1085.32|1082.82|1085.51|1083.01|1085|1082.5|0
1680113400000|2023-03-29 18:10:00|1085.51|1083.01|1085.32|1082.82|1085.52|1083.02|1085.13|1082.63|0
1680113700000|2023-03-29 18:15:00|1085.23|1082.73|1084.93|1082.43|1085.23|1082.73|1084.92|1082.42|0
1680114000000|2023-03-29 18:20:00|1084.92|1082.42|1085.12|1082.62|1085.13|1082.63|1084.72|1082.22|0
1680114300000|2023-03-29 18:25:00|1085.13|1082.63|1085.51|1083.01|1085.52|1083.02|1085.03|1082.53|0
1680114600000|2023-03-29 18:30:00|1085.52|1083.02|1085.52|1083.02|1085.52|1083.02|1085.32|1082.82|0
1680114900000|2023-03-29 18:35:00|1085.51|1083.01|1085.92|1083.42|1085.92|1083.42|1085.51|1083.01|0
1680115200000|2023-03-29 18:40:00|1085.91|1083.41|1085.92|1083.42|1085.92|1083.42|1085.72|1083.22|0
1680115500000|2023-03-29 18:45:00|1085.82|1083.32|1086.12|1083.62|1086.31|1083.81|1085.72|1083.22|0
1680115800000|2023-03-29 18:50:00|1086.22|1083.72|1086.33|1083.83|1086.33|1083.83|1085.53|1083.03|0
1680116100000|2023-03-29 18:55:00|1086.34|1083.84|1086.33|1083.83|1086.52|1084.02|1086.32|1083.82|0
1680116400000|2023-03-29 19:00:00|1086.34|1083.84|1086.32|1083.82|1086.72|1084.22|1085.28|1082.78|0
1680116700000|2023-03-29 19:05:00|1086.22|1083.72|1086.32|1083.82|1086.52|1084.02|1086.11|1083.61|0
1680117000000|2023-03-29 19:10:00|1086.51|1084.01|1086.52|1084.02|1086.53|1084.03|1086.31|1083.81|0
1680117300000|2023-03-29 19:15:00|1086.53|1084.03|1087.13|1084.63|1087.33|1084.83|1086.52|1084.02|0
1680117600000|2023-03-29 19:20:00|1087.12|1084.62|1087.31|1084.81|1087.52|1085.02|1087.12|1084.62|0
1680117900000|2023-03-29 19:25:00|1087.32|1084.82|1087.51|1085.01|1087.52|1085.02|1087.12|1084.62|0
1680118200000|2023-03-29 19:30:00|1087.32|1084.82|1087.22|1084.72|1087.51|1085.01|1087.12|1084.62|0
1680118500000|2023-03-29 19:35:00|1087.31|1084.81|1086.92|1084.42|1087.31|1084.81|1086.73|1084.23|0
1680118800000|2023-03-29 19:40:00|1086.91|1084.41|1087.51|1085.01|1087.51|1085.01|1086.72|1084.22|0
1680119100000|2023-03-29 19:45:00|1087.5|1085|1087.72|1085.22|1087.72|1085.22|1087.31|1084.81|0
1680119400000|2023-03-29 19:50:00|1087.71|1085.21|1087.89|1085.39|1087.92|1085.42|1087.52|1085.02|0
1680119700000|2023-03-29 19:55:00|1087.8|1085.3|1087.14|1084.64|1087.89|1085.39|1086.94|1084.44|0
1680120000000|2023-03-29 20:00:00|1087.18|1084.68|1086.89|1084.39|1087.18|1084.68|1086.65|1084.15|0
1680120300000|2023-03-29 20:05:00|1086.85|1084.35|1087.06|1084.56|1087.18|1084.68|1086.83|1084.33|0
1680120600000|2023-03-29 20:10:00|1087.07|1084.57|1087.12|1084.62|1087.18|1084.68|1087.06|1084.56|0
1680120900000|2023-03-29 20:15:00|1087.18|1084.68|1087.18|1084.68|1087.32|1084.82|1087.12|1084.62|0
1680121200000|2023-03-29 20:20:00|1087.12|1084.62|1087.31|1084.81|1087.32|1084.82|1087.12|1084.62|0
1680121500000|2023-03-29 20:25:00|1087.24|1084.74|1087.18|1084.68|1087.37|1084.87|1087.18|1084.68|0
1680121800000|2023-03-29 20:30:00|1087.24|1084.74|1087.37|1084.87|1087.49|1084.99|1087.24|1084.74|0
1680122100000|2023-03-29 20:35:00|1087.34|1084.84|1087.37|1084.87|1087.43|1084.93|1087.32|1084.82|0
1680122400000|2023-03-29 20:40:00|1087.32|1084.82|1087.49|1084.99|1087.55|1085.05|1087.24|1084.74|0
1680122700000|2023-03-29 20:45:00|1087.43|1084.93|1087.18|1084.68|1087.55|1085.05|1087.18|1084.68|0
1680123000000|2023-03-29 20:50:00|1087.24|1084.74|1087.18|1084.68|1087.24|1084.74|1087.18|1084.68|0
1680123300000|2023-03-29 20:55:00|1087.12|1084.62|1087|1084.5|1087.12|1084.62|1087|1084.5|0
1680123600000|2023-03-29 21:00:00|1087.01|1084.51|1087.06|1084.56|1087.12|1084.62|1087.01|1084.51|0
1680123900000|2023-03-29 21:05:00|1087.04|1084.54|1087.14|1084.64|1087.14|1084.64|1087.04|1084.54|0
1680124200000|2023-03-29 21:10:00|1087.12|1084.62|1087.1|1084.6|1087.12|1084.62|1087.1|1084.6|0
1680125100000|2023-03-29 21:25:00|1087.12|1084.62|1087.12|1084.62|1087.12|1084.62|1087.12|1084.62|0
1680125400000|2023-03-29 21:30:00|1087.18|1084.68|1087.24|1084.74|1087.24|1084.74|1087.18|1084.68|0
1680125700000|2023-03-29 21:35:00|1087.22|1084.72|1087.12|1084.62|1087.22|1084.72|1087.12|1084.62|0
1680126000000|2023-03-29 21:40:00|1087.16|1084.66|1086.12|1083.62|1087.16|1084.66|1086.12|1083.62|0
1680126300000|2023-03-29 21:45:00|1086.16|1083.66|1086.18|1083.68|1086.18|1083.68|1086.16|1083.66|0
1680126600000|2023-03-29 21:50:00|1086.2|1083.7|1086.1|1083.6|1086.2|1083.7|1086.08|1083.58|0
1680126900000|2023-03-29 21:55:00|1086.08|1083.58|1086.12|1083.62|1086.18|1083.68|1086.08|1083.58|0
1680127200000|2023-03-29 22:00:00|1086.16|1083.66|1085.77|1083.27|1086.22|1083.72|1085.65|1083.15|0
1680127500000|2023-03-29 22:05:00|1085.83|1083.33|1086.32|1083.82|1086.43|1083.93|1085.77|1083.27|0
1680127800000|2023-03-29 22:10:00|1086.37|1083.87|1086.18|1083.68|1086.37|1083.87|1086.18|1083.68|0
1680128100000|2023-03-29 22:15:00|1086.24|1083.74|1086.18|1083.68|1086.24|1083.74|1086.06|1083.56|0
1680128400000|2023-03-29 22:20:00|1086.12|1083.62|1086.12|1083.62|1086.18|1083.68|1086|1083.5|0
1680128700000|2023-03-29 22:25:00|1086.18|1083.68|1086.06|1083.56|1086.18|1083.68|1086|1083.5|0
1680129000000|2023-03-29 22:30:00|1086.04|1083.54|1085.83|1083.33|1086.04|1083.54|1085.73|1083.23|0
1680129300000|2023-03-29 22:35:00|1085.77|1083.27|1085.46|1082.96|1085.83|1083.33|1085.46|1082.96|0
1680129600000|2023-03-29 22:40:00|1085.52|1083.02|1085.58|1083.08|1085.71|1083.21|1085.52|1083.02|0
1680129900000|2023-03-29 22:45:00|1085.65|1083.15|1085.58|1083.08|1085.71|1083.21|1085.58|1083.08|0
1680130200000|2023-03-29 22:50:00|1085.65|1083.15|1085.77|1083.27|1085.83|1083.33|1085.65|1083.15|0
1680130500000|2023-03-29 22:55:00|1085.71|1083.21|1085.77|1083.27|1085.77|1083.27|1085.58|1083.08|0
1680130800000|2023-03-29 23:00:00|1085.71|1083.21|1085.77|1083.27|1085.89|1083.39|1085.71|1083.21|0
1680131100000|2023-03-29 23:05:00|1085.71|1083.21|1085.58|1083.08|1085.71|1083.21|1085.52|1083.02|0
1680131400000|2023-03-29 23:10:00|1085.65|1083.15|1085.71|1083.21|1085.71|1083.21|1085.58|1083.08|0
1680131700000|2023-03-29 23:15:00|1085.67|1083.17|1085.71|1083.21|1085.77|1083.27|1085.65|1083.15|0
1680132000000|2023-03-29 23:20:00|1085.65|1083.15|1085.71|1083.21|1085.73|1083.23|1085.65|1083.15|0
1680132300000|2023-03-29 23:25:00|1085.65|1083.15|1085.58|1083.08|1085.71|1083.21|1085.58|1083.08|0
1680132600000|2023-03-29 23:30:00|1085.65|1083.15|1085.4|1082.9|1085.77|1083.27|1085.4|1082.9|0
1680132900000|2023-03-29 23:35:00|1085.46|1082.96|1085.28|1082.78|1085.52|1083.02|1085.22|1082.72|0
1680133200000|2023-03-29 23:40:00|1085.22|1082.72|1084.99|1082.49|1085.4|1082.9|1084.99|1082.49|0
1680133500000|2023-03-29 23:45:00|1085.05|1082.55|1085.11|1082.61|1085.17|1082.67|1084.99|1082.49|0
1680133800000|2023-03-29 23:50:00|1085.13|1082.63|1085.17|1082.67|1085.22|1082.72|1085.05|1082.55|0
1680134100000|2023-03-29 23:55:00|1085.16|1082.66|1084.99|1082.49|1085.22|1082.72|1084.99|1082.49|0
1680134400000|2023-03-30 00:00:00|1085.11|1082.61|1084.91|1082.41|1085.11|1082.61|1084.74|1082.24|0
1680134700000|2023-03-30 00:05:00|1084.85|1082.35|1084.8|1082.3|1085.17|1082.67|1084.74|1082.24|0
1680135000000|2023-03-30 00:10:00|1084.85|1082.35|1085.17|1082.67|1085.21|1082.71|1084.85|1082.35|0
1680135300000|2023-03-30 00:15:00|1085.11|1082.61|1085.35|1082.85|1085.53|1083.03|1085.11|1082.61|0
1680135600000|2023-03-30 00:20:00|1085.16|1082.66|1085.35|1082.85|1085.35|1082.85|1085.16|1082.66|0
1680135900000|2023-03-30 00:25:00|1085.16|1082.66|1085.35|1082.85|1085.35|1082.85|1085.16|1082.66|0
1680136200000|2023-03-30 00:30:00|1085.44|1082.94|1085.35|1082.85|1085.54|1083.04|1085.34|1082.84|0
1680136500000|2023-03-30 00:35:00|1085.44|1082.94|1085.55|1083.05|1085.74|1083.24|1085.44|1082.94|0
1680136800000|2023-03-30 00:40:00|1085.54|1083.04|1085.55|1083.05|1085.74|1083.24|1085.35|1082.85|0
1680137100000|2023-03-30 00:45:00|1085.36|1082.86|1085.84|1083.34|1085.93|1083.43|1085.35|1082.85|0
1680137400000|2023-03-30 00:50:00|1085.93|1083.43|1085.73|1083.23|1085.93|1083.43|1085.73|1083.23|0
1680137700000|2023-03-30 00:55:00|1085.74|1083.24|1085.83|1083.33|1085.93|1083.43|1085.73|1083.23|0
1680138000000|2023-03-30 01:00:00|1086.74|1084.24|1086.54|1084.04|1086.93|1084.43|1086.54|1084.04|0
1680138300000|2023-03-30 01:05:00|1086.55|1084.05|1086.25|1083.75|1086.55|1084.05|1086.16|1083.66|0
1680138600000|2023-03-30 01:10:00|1086.16|1083.66|1086.35|1083.85|1086.54|1084.04|1085.96|1083.46|0
1680138900000|2023-03-30 01:15:00|1085.16|1082.66|1085.16|1082.66|1085.35|1082.85|1084.97|1082.47|0
1680139200000|2023-03-30 01:20:00|1085.35|1082.85|1085.35|1082.85|1085.44|1082.94|1085.16|1082.66|0
1680139500000|2023-03-30 01:25:00|1085.54|1083.04|1085.55|1083.05|1085.55|1083.05|1085.35|1082.85|0
1680139800000|2023-03-30 01:30:00|1085.74|1083.24|1085.74|1083.24|1085.74|1083.24|1085.55|1083.05|0
1680140100000|2023-03-30 01:35:00|1085.65|1083.15|1085.74|1083.24|1085.94|1083.44|1085.65|1083.15|0
1680140400000|2023-03-30 01:40:00|1085.55|1083.05|1085.65|1083.15|1085.75|1083.25|1085.55|1083.05|0
1680140700000|2023-03-30 01:45:00|1085.55|1083.05|1085.56|1083.06|1085.75|1083.25|1085.55|1083.05|0
1680141000000|2023-03-30 01:50:00|1085.75|1083.25|1085.56|1083.06|1085.94|1083.44|1085.55|1083.05|0
1680141300000|2023-03-30 01:55:00|1085.75|1083.25|1085.36|1082.86|1085.75|1083.25|1085.18|1082.68|0
1680141600000|2023-03-30 02:00:00|1085.27|1082.77|1085.18|1082.68|1085.37|1082.87|1085.17|1082.67|0
1680141900000|2023-03-30 02:05:00|1085.17|1082.67|1085.18|1082.68|1085.18|1082.68|1084.98|1082.48|0
1680142200000|2023-03-30 02:10:00|1085.17|1082.67|1085.17|1082.67|1085.18|1082.68|1084.98|1082.48|0
1680142500000|2023-03-30 02:15:00|1084.98|1082.48|1085.18|1082.68|1085.18|1082.68|1084.98|1082.48|0
1680142800000|2023-03-30 02:20:00|1085.28|1082.78|1085.28|1082.78|1085.37|1082.87|1085.18|1082.68|0
1680143100000|2023-03-30 02:25:00|1085.18|1082.68|1085.38|1082.88|1085.57|1083.07|1085.18|1082.68|0
1680143400000|2023-03-30 02:30:00|1085.39|1082.89|1085.38|1082.88|1085.77|1083.27|1085.38|1082.88|0
1680143700000|2023-03-30 02:35:00|1085.19|1082.69|1085.18|1082.68|1085.38|1082.88|1085.18|1082.68|0
1680144000000|2023-03-30 02:40:00|1084.99|1082.49|1084.8|1082.3|1085.18|1082.68|1084.8|1082.3|0
1680144300000|2023-03-30 02:45:00|1084.79|1082.29|1084.79|1082.29|1084.98|1082.48|1084.6|1082.1|0
1680144600000|2023-03-30 02:50:00|1084.7|1082.2|1084.6|1082.1|1084.79|1082.29|1084.6|1082.1|0
1680144900000|2023-03-30 02:55:00|1084.79|1082.29|1084.6|1082.1|1084.79|1082.29|1084.6|1082.1|0
1680145200000|2023-03-30 03:00:00|1084.41|1081.91|1084.6|1082.1|1084.6|1082.1|1084.41|1081.91|0
1680145500000|2023-03-30 03:05:00|1084.41|1081.91|1084.6|1082.1|1084.6|1082.1|1084.41|1081.91|0
1680145800000|2023-03-30 03:10:00|1084.59|1082.09|1084.6|1082.1|1084.79|1082.29|1084.59|1082.09|0
1680146100000|2023-03-30 03:15:00|1084.79|1082.29|1084.98|1082.48|1084.98|1082.48|1084.6|1082.1|0
1680146400000|2023-03-30 03:20:00|1084.88|1082.38|1084.79|1082.29|1084.98|1082.48|1084.79|1082.29|0
1680146700000|2023-03-30 03:25:00|1084.7|1082.2|1084.79|1082.29|1084.79|1082.29|1084.6|1082.1|0
1680147000000|2023-03-30 03:30:00|1084.7|1082.2|1084.79|1082.29|1084.98|1082.48|1084.6|1082.1|0
1680147300000|2023-03-30 03:35:00|1084.98|1082.48|1084.99|1082.49|1084.99|1082.49|1084.98|1082.48|0
1680147600000|2023-03-30 03:40:00|1084.98|1082.48|1084.98|1082.48|1084.99|1082.49|1084.8|1082.3|0
1680147900000|2023-03-30 03:45:00|1084.89|1082.39|1084.8|1082.3|1084.98|1082.48|1084.79|1082.29|0
1680148200000|2023-03-30 03:50:00|1084.99|1082.49|1084.79|1082.29|1084.99|1082.49|1084.79|1082.29|0
1680148500000|2023-03-30 03:55:00|1084.8|1082.3|1084.8|1082.3|1084.8|1082.3|1084.8|1082.3|0
1680149100000|2023-03-30 04:05:00|1084.99|1082.49|1084.99|1082.49|1084.99|1082.49|1084.8|1082.3|0
1680149700000|2023-03-30 04:15:00|1085|1082.5|1085|1082.5|1085.19|1082.69|1084.99|1082.49|0
1680150000000|2023-03-30 04:20:00|1084.99|1082.49|1085.57|1083.07|1085.57|1083.07|1084.99|1082.49|0
1680150300000|2023-03-30 04:25:00|1085.47|1082.97|1085.57|1083.07|1085.57|1083.07|1085.47|1082.97|0
1680150600000|2023-03-30 04:30:00|1085.38|1082.88|1085.57|1083.07|1085.57|1083.07|1085.38|1082.88|0
1680150900000|2023-03-30 04:35:00|1085.47|1082.97|1085.56|1083.06|1085.57|1083.07|1085.38|1082.88|0
1680151200000|2023-03-30 04:40:00|1085.57|1083.07|1085.76|1083.26|1085.77|1083.27|1085.56|1083.06|0
1680151500000|2023-03-30 04:45:00|1085.77|1083.27|1085.38|1082.88|1085.77|1083.27|1085.38|1082.88|0
1680151800000|2023-03-30 04:50:00|1085.48|1082.98|1085.95|1083.45|1086.24|1083.74|1085.38|1082.88|0
1680152100000|2023-03-30 04:55:00|1086.14|1083.64|1085.95|1083.45|1086.14|1083.64|1085.95|1083.45|0
1680152400000|2023-03-30 05:00:00|1085.94|1083.44|1085.94|1083.44|1086.14|1083.64|1085.94|1083.44|0
1680152700000|2023-03-30 05:05:00|1085.95|1083.45|1086.15|1083.65|1086.34|1083.84|1085.94|1083.44|0
1680153000000|2023-03-30 05:10:00|1086.34|1083.84|1086.15|1083.65|1086.34|1083.84|1086.14|1083.64|0
1680153300000|2023-03-30 05:15:00|1086.34|1083.84|1086.34|1083.84|1086.34|1083.84|1086.15|1083.65|0
1680153600000|2023-03-30 05:20:00|1086.15|1083.65|1086.15|1083.65|1086.34|1083.84|1086.15|1083.65|0
1680153900000|2023-03-30 05:25:00|1086.14|1083.64|1086.34|1083.84|1086.34|1083.84|1086.14|1083.64|0
1680154200000|2023-03-30 05:30:00|1086.53|1084.03|1088.26|1085.76|1088.46|1085.96|1086.53|1084.03|0
1680154500000|2023-03-30 05:35:00|1088.17|1085.67|1088.24|1085.74|1088.26|1085.76|1087.09|1084.59|0
1680154800000|2023-03-30 05:40:00|1088.05|1085.55|1088.05|1085.55|1088.53|1086.03|1088.05|1085.55|0
1680155100000|2023-03-30 05:45:00|1088.06|1085.56|1087.87|1085.37|1088.26|1085.76|1087.68|1085.18|0
1680155400000|2023-03-30 05:50:00|1087.68|1085.18|1088.45|1085.95|1088.46|1085.96|1087.67|1085.17|0
1680155700000|2023-03-30 05:55:00|1088.46|1085.96|1088.28|1085.78|1088.55|1086.05|1088.08|1085.58|0
1680156000000|2023-03-30 06:00:00|1088.09|1085.59|1088.84|1086.34|1089.22|1086.72|1087.69|1085.19|0
1680156300000|2023-03-30 06:05:00|1088.93|1086.43|1088.85|1086.35|1089.41|1086.91|1088.65|1086.15|0
1680156600000|2023-03-30 06:10:00|1088.66|1086.16|1089.04|1086.54|1089.04|1086.54|1088.65|1086.15|0
1680156900000|2023-03-30 06:15:00|1089.05|1086.55|1088.46|1085.96|1089.33|1086.83|1088.46|1085.96|0
1680157200000|2023-03-30 06:20:00|1088.55|1086.05|1088.46|1085.96|1088.85|1086.35|1088.46|1085.96|0
1680157500000|2023-03-30 06:25:00|1088.65|1086.15|1088.75|1086.25|1088.75|1086.25|1088.27|1085.77|0
1680157800000|2023-03-30 06:30:00|1088.84|1086.34|1088.64|1086.14|1089.03|1086.53|1088.26|1085.76|0
1680158100000|2023-03-30 06:35:00|1088.83|1086.33|1088.26|1085.76|1088.83|1086.33|1088.07|1085.57|0
1680158400000|2023-03-30 06:40:00|1088.16|1085.66|1088.45|1085.95|1088.45|1085.95|1088.16|1085.66|0
1680158700000|2023-03-30 06:45:00|1088.46|1085.96|1088.65|1086.15|1088.85|1086.35|1088.46|1085.96|0
1680159000000|2023-03-30 06:50:00|1088.46|1085.96|1088.46|1085.96|1088.66|1086.16|1088.46|1085.96|0
1680159300000|2023-03-30 06:55:00|1088.65|1086.15|1088.47|1085.97|1089.23|1086.73|1088.46|1085.96|0
1680159600000|2023-03-30 07:00:00|1088.84|1086.34|1089.16|1086.66|1089.41|1086.91|1087.51|1085.01|0
1680159900000|2023-03-30 07:05:00|1089.26|1086.76|1089.14|1088.64|1089.35|1088.74|1087.14|1085.9|0
1680160200000|2023-03-30 07:10:00|1089.24|1088.74|1093.29|1092.79|1093.54|1093.04|1089.04|1088.54|0
1680160500000|2023-03-30 07:15:00|1093.24|1092.74|1093.79|1093.29|1093.94|1093.44|1092.54|1092.04|0
1680160800000|2023-03-30 07:20:00|1093.89|1093.39|1093.04|1092.54|1094.94|1094.44|1093.04|1092.54|0
1680161100000|2023-03-30 07:25:00|1093.14|1092.64|1094.14|1093.64|1094.79|1094.29|1092.94|1092.44|0
1680161400000|2023-03-30 07:30:00|1094.24|1093.74|1095.44|1094.94|1095.54|1095.04|1094.14|1093.64|0
1680161700000|2023-03-30 07:35:00|1095.54|1095.04|1096.24|1095.74|1096.24|1095.74|1095.14|1094.64|0
1680162000000|2023-03-30 07:40:00|1096.14|1095.64|1096.44|1095.94|1096.79|1096.29|1095.24|1094.74|0
1680162300000|2023-03-30 07:45:00|1096.64|1096.14|1095.29|1094.79|1096.79|1096.29|1095.24|1094.74|0
1680162600000|2023-03-30 07:50:00|1095.59|1095.09|1096.19|1095.69|1096.74|1096.24|1095.59|1095.09|0
1680162900000|2023-03-30 07:55:00|1096.09|1095.59|1096.09|1095.59|1096.44|1095.94|1095.94|1095.44|0
1680163200000|2023-03-30 08:00:00|1096.04|1095.54|1095.24|1094.74|1096.34|1095.84|1095.24|1094.74|0
1680163500000|2023-03-30 08:05:00|1095.34|1094.84|1096.24|1095.74|1096.34|1095.84|1094.54|1094.04|0
1680163800000|2023-03-30 08:10:00|1096.34|1095.84|1097.84|1097.34|1097.84|1097.34|1095.84|1095.34|0
1680164100000|2023-03-30 08:15:00|1097.94|1097.44|1097.74|1097.24|1098.54|1098.04|1097.74|1097.24|0
1680164400000|2023-03-30 08:20:00|1097.84|1097.34|1097.54|1097.04|1098.19|1097.69|1097.44|1096.94|0
1680164700000|2023-03-30 08:25:00|1097.59|1097.09|1097.44|1096.94|1097.94|1097.44|1097.44|1096.94|0
1680165000000|2023-03-30 08:30:00|1097.54|1097.04|1097.74|1097.24|1097.74|1097.24|1096.84|1096.34|0
1680165300000|2023-03-30 08:35:00|1097.69|1097.19|1097.34|1096.84|1098.24|1097.74|1097.09|1096.59|0
1680165600000|2023-03-30 08:40:00|1097.44|1096.94|1098.44|1097.94|1098.44|1097.94|1097.34|1096.84|0
1680165900000|2023-03-30 08:45:00|1098.54|1098.04|1099.54|1099.04|1099.59|1099.09|1098.44|1097.94|0
1680166200000|2023-03-30 08:50:00|1099.59|1099.09|1100.84|1100.34|1100.84|1100.34|1099.54|1099.04|0
1680166500000|2023-03-30 08:55:00|1100.94|1100.44|1100.44|1099.94|1100.94|1100.44|1100.04|1099.54|0
1680166800000|2023-03-30 09:00:00|1100.34|1099.84|1100.34|1099.84|1100.54|1100.04|1099.94|1099.44|0
1680167100000|2023-03-30 09:05:00|1100.44|1099.94|1100.24|1099.74|1101.04|1100.54|1100.09|1099.59|0
1680167400000|2023-03-30 09:10:00|1100.34|1099.84|1100.84|1100.34|1101.04|1100.54|1100.24|1099.74|0
1680167700000|2023-03-30 09:15:00|1100.74|1100.24|1099.94|1099.44|1100.74|1100.24|1099.34|1098.84|0
1680168000000|2023-03-30 09:20:00|1100.04|1099.54|1099.24|1098.74|1100.74|1100.24|1099.24|1098.74|0
1680168300000|2023-03-30 09:25:00|1099.19|1098.69|1097.99|1097.49|1099.24|1098.74|1097.99|1097.49|18
1680168600000|2023-03-30 09:30:00|1098.04|1097.54|1098.24|1097.74|1098.29|1097.79|1097.79|1097.29|3
1680168900000|2023-03-30 09:35:00|1098.19|1097.69|1097.34|1096.84|1098.24|1097.74|1097.19|1096.69|1
1680169200000|2023-03-30 09:40:00|1097.39|1096.89|1098.09|1097.59|1098.09|1097.59|1097.34|1096.84|0
1680169500000|2023-03-30 09:45:00|1098.24|1097.74|1098.74|1098.24|1098.79|1098.29|1097.99|1097.49|0
1680169800000|2023-03-30 09:50:00|1098.79|1098.29|1099.54|1099.04|1099.59|1099.09|1098.54|1098.04|0
1680170100000|2023-03-30 09:55:00|1099.59|1099.09|1099.69|1099.19|1099.94|1099.44|1099.49|1098.99|0
1680170400000|2023-03-30 10:00:00|1099.74|1099.24|1099.89|1099.39|1099.99|1099.49|1099.54|1099.04|0
1680170700000|2023-03-30 10:05:00|1099.84|1099.34|1101.54|1101.04|1101.54|1101.04|1099.84|1099.34|0
1680171000000|2023-03-30 10:10:00|1101.49|1100.99|1101.74|1101.24|1102.04|1101.54|1101.44|1100.94|0
1680171300000|2023-03-30 10:15:00|1101.94|1101.44|1103.04|1102.54|1103.09|1102.59|1101.89|1101.39|0
1680171600000|2023-03-30 10:20:00|1102.99|1102.49|1103.34|1102.84|1103.59|1103.09|1102.74|1102.24|0
1680171900000|2023-03-30 10:25:00|1103.29|1102.79|1103.29|1102.79|1103.39|1102.89|1102.94|1102.44|0
1680172200000|2023-03-30 10:30:00|1103.34|1102.84|1104.39|1103.89|1104.59|1104.09|1103.24|1102.74|0
1680172500000|2023-03-30 10:35:00|1104.34|1103.84|1104.54|1104.04|1104.79|1104.29|1103.94|1103.44|0
1680172800000|2023-03-30 10:40:00|1104.59|1104.09|1105.09|1104.59|1105.14|1104.64|1104.44|1103.94|0
1680173100000|2023-03-30 10:45:00|1105.04|1104.54|1104.89|1104.39|1105.09|1104.59|1104.69|1104.19|0
1680173400000|2023-03-30 10:50:00|1104.94|1104.44|1104.79|1104.29|1105.14|1104.64|1104.74|1104.24|0
1680173700000|2023-03-30 10:55:00|1104.84|1104.34|1104.79|1104.29|1104.84|1104.34|1104.64|1104.14|0
1680174000000|2023-03-30 11:00:00|1104.74|1104.24|1104.79|1104.29|1105.54|1105.04|1104.64|1104.14|15
1680174300000|2023-03-30 11:05:00|1104.74|1104.24|1104.49|1103.99|1104.84|1104.34|1104.29|1103.79|0
1680174600000|2023-03-30 11:10:00|1104.44|1103.94|1104.49|1103.99|1104.49|1103.99|1103.94|1103.44|0
1680174900000|2023-03-30 11:15:00|1104.44|1103.94|1104.39|1103.89|1104.69|1104.19|1104.29|1103.79|0
1680175200000|2023-03-30 11:20:00|1104.34|1103.84|1104.09|1103.59|1104.44|1103.94|1103.99|1103.49|0
1680175500000|2023-03-30 11:25:00|1104.14|1103.64|1103.94|1103.44|1104.49|1103.99|1103.94|1103.44|0
1680175800000|2023-03-30 11:30:00|1103.99|1103.49|1104.09|1103.59|1104.14|1103.64|1103.94|1103.44|0
1680176100000|2023-03-30 11:35:00|1104.04|1103.54|1104.09|1103.59|1104.24|1103.74|1103.94|1103.44|0
1680176400000|2023-03-30 11:40:00|1104.32|1103.82|1104.37|1103.87|1104.42|1103.92|1103.97|1103.47|1
1680176700000|2023-03-30 11:45:00|1104.32|1103.82|1104.32|1103.82|1104.37|1103.87|1104.07|1103.57|0
1680177000000|2023-03-30 11:50:00|1104.27|1103.77|1104.22|1103.72|1104.47|1103.97|1103.92|1103.42|0
1680177300000|2023-03-30 11:55:00|1104.27|1103.77|1104.57|1104.07|1104.87|1104.37|1104.22|1103.72|0
1680177600000|2023-03-30 12:00:00|1104.52|1104.02|1104.12|1103.62|1104.62|1104.12|1104.02|1103.52|0
1680177900000|2023-03-30 12:05:00|1104.07|1103.57|1103.97|1103.47|1104.27|1103.77|1103.92|1103.42|0
1680178200000|2023-03-30 12:10:00|1103.92|1103.42|1103.37|1102.87|1103.97|1103.47|1103.37|1102.87|0
1680178500000|2023-03-30 12:15:00|1103.42|1102.92|1103.77|1103.27|1103.82|1103.32|1103.27|1102.77|0
1680178800000|2023-03-30 12:20:00|1103.72|1103.22|1104.12|1103.62|1104.17|1103.67|1103.72|1103.22|0
1680179100000|2023-03-30 12:25:00|1104.17|1103.67|1103.77|1103.27|1104.17|1103.67|1103.77|1103.27|0
1680179400000|2023-03-30 12:30:00|1103.82|1103.32|1105.12|1104.62|1105.42|1104.92|1103.62|1103.12|0
1680179700000|2023-03-30 12:35:00|1105.17|1104.67|1105.57|1105.07|1105.77|1105.27|1104.72|1104.22|0
1680180000000|2023-03-30 12:40:00|1105.62|1105.12|1106.17|1105.67|1106.17|1105.67|1105.37|1104.87|0
1680180300000|2023-03-30 12:45:00|1106.07|1105.57|1104.32|1103.82|1106.07|1105.57|1104.32|1103.82|2
1680180600000|2023-03-30 12:50:00|1104.27|1103.77|1105.12|1104.62|1105.17|1104.67|1104.27|1103.77|0
1680180900000|2023-03-30 12:55:00|1105.07|1104.57|1104.57|1104.07|1105.07|1104.57|1104.27|1103.77|0
1680181200000|2023-03-30 13:00:00|1104.62|1104.12|1104.37|1103.87|1104.62|1104.12|1103.92|1103.42|0
1680181500000|2023-03-30 13:05:00|1104.42|1103.92|1104.12|1103.62|1105.02|1104.52|1104.12|1103.62|0
1680181800000|2023-03-30 13:10:00|1104.07|1103.57|1103.87|1103.37|1104.22|1103.72|1103.62|1103.12|0
1680182100000|2023-03-30 13:15:00|1103.77|1103.27|1103.97|1103.47|1104.07|1103.57|1103.77|1103.27|0
1680182400000|2023-03-30 13:20:00|1104.07|1103.57|1104.07|1103.57|1104.27|1103.77|1103.72|1103.22|0
1680182700000|2023-03-30 13:25:00|1104.17|1103.67|1104.67|1104.17|1104.77|1104.27|1103.62|1103.12|0
1680183000000|2023-03-30 13:30:00|1104.62|1104.12|1101.87|1101.37|1104.62|1104.12|1100.82|1100.32|0
1680183300000|2023-03-30 13:35:00|1101.82|1101.32|1101.17|1100.67|1102.07|1101.57|1100.72|1100.22|0
1680183600000|2023-03-30 13:40:00|1101.12|1100.62|1100.17|1099.67|1101.12|1100.62|1099.62|1099.12|0
1680183900000|2023-03-30 13:45:00|1100.22|1099.72|1101.27|1100.77|1101.57|1101.07|1099.82|1099.32|1
1680184200000|2023-03-30 13:50:00|1101.22|1100.72|1100.62|1100.12|1101.42|1100.92|1100.22|1099.72|0
1680184500000|2023-03-30 13:55:00|1100.72|1100.22|1100.27|1099.77|1101.32|1100.82|1100.12|1099.62|0
1680184800000|2023-03-30 14:00:00|1100.32|1099.82|1099.37|1098.87|1100.82|1100.32|1099.32|1098.82|3
1680185100000|2023-03-30 14:05:00|1099.17|1098.67|1099.87|1099.37|1100.37|1099.87|1098.82|1098.32|18
1680185400000|2023-03-30 14:10:00|1099.74|1099.24|1099.54|1099.04|1100.44|1099.94|1098.99|1098.49|6
1680185700000|2023-03-30 14:15:00|1099.44|1098.94|1101.05|1098.55|1101.05|1099.64|1099.44|1098.55|0
1680186000000|2023-03-30 14:20:00|1101.04|1098.54|1101.26|1098.76|1101.45|1098.95|1101.04|1098.54|0
1680186300000|2023-03-30 14:25:00|1101.25|1098.75|1102.43|1099.93|1102.45|1099.95|1101.25|1098.75|786
1680186600000|2023-03-30 14:30:00|1102.62|1100.12|1102.22|1099.72|1103.02|1100.52|1102.03|1099.53|0
1680186900000|2023-03-30 14:35:00|1102.13|1099.63|1102.43|1099.93|1102.43|1099.93|1101.64|1099.14|0
1680187200000|2023-03-30 14:40:00|1102.24|1099.74|1102.81|1100.31|1103|1100.5|1102.24|1099.74|0
1680187500000|2023-03-30 14:45:00|1103|1100.5|1102.8|1100.3|1103.01|1100.51|1102.7|1100.2|0
1680187800000|2023-03-30 14:50:00|1102.89|1100.39|1103.18|1100.68|1103.38|1100.88|1102.78|1100.28|0
1680188100000|2023-03-30 14:55:00|1103.19|1100.69|1103.17|1100.67|1103.56|1101.06|1102.97|1100.47|0
1680188400000|2023-03-30 15:00:00|1103.16|1100.66|1103.36|1100.86|1103.55|1101.05|1103.06|1100.56|0
1680188700000|2023-03-30 15:05:00|1103.45|1100.95|1103.55|1101.05|1103.75|1101.25|1103.36|1100.86|0
1680189000000|2023-03-30 15:10:00|1103.56|1101.06|1103.72|1101.22|1104.15|1101.65|1103.33|1100.83|0
1680189300000|2023-03-30 15:15:00|1103.53|1101.03|1103.55|1101.05|1103.55|1101.05|1102.95|1100.45|0
1680189600000|2023-03-30 15:20:00|1103.74|1101.24|1103.74|1101.24|1103.75|1101.25|1103.55|1101.05|0
1680189900000|2023-03-30 15:25:00|1103.73|1101.23|1103.92|1101.42|1103.92|1101.42|1103.54|1101.04|0
1680190200000|2023-03-30 15:30:00|1103.73|1101.23|1103.13|1100.63|1103.91|1101.41|1102.94|1100.44|0
1680190500000|2023-03-30 15:35:00|1103.14|1100.64|1103.52|1101.02|1103.52|1101.02|1103.14|1100.64|0
1680190800000|2023-03-30 15:40:00|1103.71|1101.21|1103.91|1101.41|1103.92|1101.42|1103.71|1101.21|0
1680191100000|2023-03-30 15:45:00|1103.9|1101.4|1102.91|1100.41|1103.91|1101.41|1102.91|1100.41|0
1680191400000|2023-03-30 15:50:00|1102.92|1100.42|1102.93|1100.43|1102.93|1100.43|1102.73|1100.23|0
1680191700000|2023-03-30 15:55:00|1103.12|1100.62|1103.5|1101|1103.52|1101.02|1103.12|1100.62|0
1680192000000|2023-03-30 16:00:00|1103.31|1100.81|1103.31|1100.81|1103.31|1100.81|1102.91|1100.41|0
1680192300000|2023-03-30 16:05:00|1103.21|1100.71|1103.51|1101.01|1103.71|1101.21|1103.11|1100.61|0
1680192600000|2023-03-30 16:10:00|1103.32|1100.82|1103.31|1100.81|1103.71|1101.21|1103.31|1100.81|0
1680192900000|2023-03-30 16:15:00|1103.21|1100.71|1103.12|1100.62|1103.31|1100.81|1102.72|1100.22|0
1680193200000|2023-03-30 16:20:00|1102.93|1100.43|1102.53|1100.03|1102.93|1100.43|1102.53|1100.03|0
1680193500000|2023-03-30 16:25:00|1102.54|1100.04|1102.73|1100.23|1102.93|1100.43|1102.53|1100.03|0
1680193800000|2023-03-30 16:30:00|1102.72|1100.22|1102.33|1099.83|1102.73|1100.23|1102.32|1099.82|0
1680194100000|2023-03-30 16:35:00|1102.32|1099.82|1101.73|1099.23|1102.33|1099.83|1101.73|1099.23|0
1680194400000|2023-03-30 16:40:00|1101.74|1099.24|1101.93|1099.43|1102.33|1099.83|1101.73|1099.23|0
1680194700000|2023-03-30 16:45:00|1101.92|1099.42|1101.92|1099.42|1101.93|1099.43|1101.53|1099.03|0
1680195000000|2023-03-30 16:50:00|1101.91|1099.41|1102.52|1100.02|1102.52|1100.02|1101.72|1099.22|0
1680195300000|2023-03-30 16:55:00|1102.53|1100.03|1102.31|1099.81|1102.72|1100.22|1102.31|1099.81|0
1680195600000|2023-03-30 17:00:00|1102.12|1099.62|1102.71|1100.21|1102.72|1100.22|1102.11|1099.61|0
1680195900000|2023-03-30 17:05:00|1102.72|1100.22|1102.71|1100.21|1102.91|1100.41|1102.61|1100.11|0
1680196200000|2023-03-30 17:10:00|1102.7|1100.2|1102.72|1100.22|1102.72|1100.22|1102.32|1099.82|0
1680196500000|2023-03-30 17:15:00|1102.71|1100.21|1102.52|1100.02|1102.91|1100.41|1102.51|1100.01|0
1680196800000|2023-03-30 17:20:00|1102.71|1100.21|1102.41|1099.91|1102.92|1100.42|1102.31|1099.81|0
1680197100000|2023-03-30 17:25:00|1102.42|1099.92|1102.51|1100.01|1102.71|1100.21|1102.31|1099.81|0
1680197400000|2023-03-30 17:30:00|1102.41|1099.91|1101.91|1099.41|1102.51|1100.01|1101.91|1099.41|0
1680197700000|2023-03-30 17:35:00|1101.92|1099.42|1101.52|1099.02|1101.92|1099.42|1101.52|1099.02|0
1680198000000|2023-03-30 17:40:00|1101.42|1098.92|1101.72|1099.22|1101.72|1099.22|1101.32|1098.82|0
1680198300000|2023-03-30 17:45:00|1101.71|1099.21|1101.72|1099.22|1101.72|1099.22|1101.32|1098.82|0
1680198600000|2023-03-30 17:50:00|1101.82|1099.32|1101.91|1099.41|1101.92|1099.42|1101.71|1099.21|0
1680198900000|2023-03-30 17:55:00|1101.92|1099.42|1102.12|1099.62|1102.12|1099.62|1101.72|1099.22|0
1680199200000|2023-03-30 18:00:00|1102.11|1099.61|1102.13|1099.63|1102.33|1099.83|1101.92|1099.42|0
1680199500000|2023-03-30 18:05:00|1102.14|1099.64|1102.32|1099.82|1102.33|1099.83|1102.14|1099.64|0
1680199800000|2023-03-30 18:10:00|1102.13|1099.63|1102.33|1099.83|1102.33|1099.83|1102.12|1099.62|0
1680200100000|2023-03-30 18:15:00|1102.32|1099.82|1102.33|1099.83|1102.53|1100.03|1102.32|1099.82|0
1680200400000|2023-03-30 18:20:00|1102.34|1099.84|1102.65|1100.15|1102.74|1100.24|1102.33|1099.83|0
1680200700000|2023-03-30 18:25:00|1102.64|1100.14|1102.75|1100.25|1102.94|1100.44|1102.55|1100.05|0
1680201000000|2023-03-30 18:30:00|1102.85|1100.35|1102.96|1100.46|1103.15|1100.65|1102.75|1100.25|0
1680201300000|2023-03-30 18:35:00|1103.15|1100.65|1102.56|1100.06|1103.15|1100.65|1102.36|1099.86|0
1680201600000|2023-03-30 18:40:00|1102.57|1100.07|1102.36|1099.86|1102.76|1100.26|1102.36|1099.86|0
1680201900000|2023-03-30 18:45:00|1102.55|1100.05|1102.75|1100.25|1102.75|1100.25|1102.35|1099.85|0
1680202200000|2023-03-30 18:50:00|1102.74|1100.24|1102.56|1100.06|1102.75|1100.25|1102.35|1099.85|0
1680202500000|2023-03-30 18:55:00|1102.55|1100.05|1102.56|1100.06|1102.76|1100.26|1102.55|1100.05|0
1680202800000|2023-03-30 19:00:00|1102.57|1100.07|1102.77|1100.27|1102.77|1100.27|1102.56|1100.06|0
1680203100000|2023-03-30 19:05:00|1102.58|1100.08|1102.37|1099.87|1102.77|1100.27|1102.17|1099.67|0
1680203400000|2023-03-30 19:10:00|1102.36|1099.86|1102.56|1100.06|1102.57|1100.07|1102.16|1099.66|0
1680203700000|2023-03-30 19:15:00|1102.46|1099.96|1102.75|1100.25|1102.75|1100.25|1102.36|1099.86|0
1680204000000|2023-03-30 19:20:00|1102.76|1100.26|1102.77|1100.27|1102.77|1100.27|1102.56|1100.06|0
1680204300000|2023-03-30 19:25:00|1102.96|1100.46|1102.97|1100.47|1103.17|1100.67|1102.77|1100.27|0
1680204600000|2023-03-30 19:30:00|1102.96|1100.46|1102.97|1100.47|1103.17|1100.67|1102.96|1100.46|0
1680204900000|2023-03-30 19:35:00|1102.96|1100.46|1103.36|1100.86|1103.37|1100.87|1102.96|1100.46|0
1680205200000|2023-03-30 19:40:00|1103.55|1101.05|1103.35|1100.85|1103.56|1101.06|1103.16|1100.66|0
1680205500000|2023-03-30 19:45:00|1103.34|1100.84|1102.77|1100.27|1103.34|1100.84|1102.76|1100.26|0
1680205800000|2023-03-30 19:50:00|1102.78|1100.28|1102.97|1100.47|1103.17|1100.67|1102.78|1100.28|0
1680206100000|2023-03-30 19:55:00|1102.96|1100.46|1102.98|1100.48|1103.18|1100.68|1102.77|1100.27|0
1680206400000|2023-03-30 20:00:00|1103.1|1100.6|1103.29|1100.79|1103.47|1100.97|1103.1|1100.6|0
1680206700000|2023-03-30 20:05:00|1103.35|1100.85|1103.41|1100.91|1103.47|1100.97|1103.29|1100.79|0
1680207000000|2023-03-30 20:10:00|1103.43|1100.93|1103.41|1100.91|1103.53|1101.03|1103.41|1100.91|0
1680207300000|2023-03-30 20:15:00|1103.47|1100.97|1103.53|1101.03|1103.53|1101.03|1103.41|1100.91|0
1680207600000|2023-03-30 20:20:00|1103.59|1101.09|1103.9|1101.4|1103.9|1101.4|1103.59|1101.09|0
1680207900000|2023-03-30 20:25:00|1103.96|1101.46|1103.96|1101.46|1104.07|1101.57|1103.9|1101.4|0
1680208200000|2023-03-30 20:30:00|1104.02|1101.52|1104.13|1101.63|1104.25|1101.75|1103.96|1101.46|0
1680208500000|2023-03-30 20:35:00|1104.17|1101.67|1104.31|1101.81|1104.37|1101.87|1104.13|1101.63|0
1680208800000|2023-03-30 20:40:00|1104.25|1101.75|1104.25|1101.75|1104.37|1101.87|1104.25|1101.75|0
1680209100000|2023-03-30 20:45:00|1104.13|1101.63|1103.9|1101.4|1104.13|1101.63|1103.84|1101.34|0
1680209400000|2023-03-30 20:50:00|1103.84|1101.34|1103.9|1101.4|1103.9|1101.4|1103.84|1101.34|0
1680209700000|2023-03-30 20:55:00|1103.89|1101.39|1103.78|1101.28|1103.89|1101.39|1103.74|1101.24|0
1680210000000|2023-03-30 21:00:00|1103.76|1101.26|1103.72|1101.22|1103.78|1101.28|1103.72|1101.22|0
1680210300000|2023-03-30 21:05:00|1103.74|1101.24|1103.76|1101.26|1103.76|1101.26|1103.68|1101.18|0
1680210600000|2023-03-30 21:10:00|1103.74|1101.24|1103.7|1101.2|1103.8|1101.3|1103.7|1101.2|0
1680210900000|2023-03-30 21:15:00|1103.74|1101.24|1103.82|1101.32|1103.82|1101.32|1103.74|1101.24|0
1680211200000|2023-03-30 21:20:00|1103.74|1101.24|1103.82|1101.32|1103.82|1101.32|1103.7|1101.2|0
1680211500000|2023-03-30 21:25:00|1103.86|1101.36|1103.84|1101.34|1103.86|1101.36|1103.82|1101.32|0
1680211800000|2023-03-30 21:30:00|1103.82|1101.32|1103.84|1101.34|1103.84|1101.34|1103.82|1101.32|0
1680212100000|2023-03-30 21:35:00|1103.86|1101.36|1103.84|1101.34|1103.86|1101.36|1103.84|1101.34|0
1680212400000|2023-03-30 21:40:00|1103.82|1101.32|1103.82|1101.32|1103.82|1101.32|1103.82|1101.32|0
1680212700000|2023-03-30 21:45:00|1103.8|1101.3|1103.74|1101.24|1103.8|1101.3|1103.68|1101.18|0
1680213000000|2023-03-30 21:50:00|1103.76|1101.26|1103.64|1101.14|1103.76|1101.26|1103.62|1101.12|0
1680213300000|2023-03-30 21:55:00|1103.62|1101.12|1103.55|1101.05|1103.78|1101.28|1103.53|1101.03|0
1680213600000|2023-03-30 22:00:00|1103.54|1101.04|1102.92|1100.42|1103.54|1101.04|1102.61|1100.11|0
1680213900000|2023-03-30 22:05:00|1102.86|1100.36|1103.04|1100.54|1103.15|1100.65|1102.86|1100.36|0
1680214200000|2023-03-30 22:10:00|1103.1|1100.6|1102.8|1100.3|1103.1|1100.6|1102.8|1100.3|0
1680214500000|2023-03-30 22:15:00|1102.86|1100.36|1102.86|1100.36|1102.92|1100.42|1102.8|1100.3|0
1680214800000|2023-03-30 22:20:00|1102.8|1100.3|1102.67|1100.17|1102.92|1100.42|1102.67|1100.17|0
1680215100000|2023-03-30 22:25:00|1102.7|1100.2|1102.86|1100.36|1102.86|1100.36|1102.55|1100.05|0
1680215400000|2023-03-30 22:30:00|1102.92|1100.42|1103.04|1100.54|1103.15|1100.65|1102.92|1100.42|0
1680215700000|2023-03-30 22:35:00|1103.03|1100.53|1103.35|1100.85|1103.35|1100.85|1102.98|1100.48|0
1680216000000|2023-03-30 22:40:00|1103.29|1100.79|1103.41|1100.91|1103.41|1100.91|1103.13|1100.63|0
1680216300000|2023-03-30 22:45:00|1103.37|1100.87|1103.29|1100.79|1103.41|1100.91|1103.21|1100.71|0
1680216600000|2023-03-30 22:50:00|1103.25|1100.75|1103.35|1100.85|1103.41|1100.91|1103.21|1100.71|0
1680216900000|2023-03-30 22:55:00|1103.41|1100.91|1103.35|1100.85|1103.41|1100.91|1103.29|1100.79|0
1680217200000|2023-03-30 23:00:00|1103.31|1100.81|1103.53|1101.03|1103.55|1101.05|1103.29|1100.79|0
1680217500000|2023-03-30 23:05:00|1103.59|1101.09|1103.64|1101.14|1103.7|1101.2|1103.55|1101.05|0
1680217800000|2023-03-30 23:10:00|1103.65|1101.15|1103.96|1101.46|1103.96|1101.46|1103.64|1101.14|0
1680218100000|2023-03-30 23:15:00|1103.95|1101.45|1104.02|1101.52|1104.07|1101.57|1103.9|1101.4|0
1680218400000|2023-03-30 23:20:00|1104.01|1101.51|1103.84|1101.34|1104.02|1101.52|1103.76|1101.26|0
1680218700000|2023-03-30 23:25:00|1103.76|1101.26|1103.84|1101.34|1103.9|1101.4|1103.76|1101.26|0
1680219000000|2023-03-30 23:30:00|1103.76|1101.26|1103.9|1101.4|1103.96|1101.46|1103.76|1101.26|0
1680219300000|2023-03-30 23:35:00|1103.96|1101.46|1104.13|1101.63|1104.19|1101.69|1103.9|1101.4|0
1680219600000|2023-03-30 23:40:00|1104.07|1101.57|1104.02|1101.52|1104.07|1101.57|1104.02|1101.52|0
1680219900000|2023-03-30 23:45:00|1104.07|1101.57|1104.25|1101.75|1104.31|1101.81|1104.02|1101.52|0
1680220200000|2023-03-30 23:50:00|1104.31|1101.81|1104.39|1101.89|1104.45|1101.95|1104.25|1101.75|0
1680220500000|2023-03-30 23:55:00|1104.45|1101.95|1104.5|1102|1104.56|1102.06|1104.39|1101.89|0
1680220800000|2023-03-31 00:00:00|1104.45|1101.95|1104.37|1101.87|1104.98|1102.48|1104.26|1101.76|0
1680221100000|2023-03-31 00:05:00|1104.38|1101.88|1104.88|1102.38|1104.98|1102.48|1104.38|1101.88|0
1680221400000|2023-03-31 00:10:00|1104.86|1102.36|1104.66|1102.16|1105.16|1102.66|1104.66|1102.16|0
1680221700000|2023-03-31 00:15:00|1104.62|1102.12|1105.33|1102.83|1105.33|1102.83|1104.54|1102.04|0
1680222000000|2023-03-31 00:20:00|1105.23|1102.73|1104.95|1102.45|1105.33|1102.83|1104.75|1102.25|0
1680222300000|2023-03-31 00:25:00|1104.94|1102.44|1104.96|1102.46|1104.96|1102.46|1104.75|1102.25|0
1680222600000|2023-03-31 00:30:00|1105.15|1102.65|1105.17|1102.67|1105.36|1102.86|1104.77|1102.27|0
1680222900000|2023-03-31 00:35:00|1105.26|1102.76|1105.07|1102.57|1105.26|1102.76|1104.97|1102.47|0
1680223200000|2023-03-31 00:40:00|1105.16|1102.66|1105.25|1102.75|1105.36|1102.86|1104.97|1102.47|0
1680223500000|2023-03-31 00:45:00|1105.35|1102.85|1105.93|1103.43|1105.93|1103.43|1105.35|1102.85|0
1680223800000|2023-03-31 00:50:00|1105.74|1103.24|1105.73|1103.23|1105.93|1103.43|1105.73|1103.23|0
1680224100000|2023-03-31 00:55:00|1105.63|1103.13|1105.73|1103.23|1105.73|1103.23|1105.53|1103.03|0
1680224400000|2023-03-31 01:00:00|1105.64|1103.14|1105.63|1103.13|1105.92|1103.42|1105.53|1103.03|0
1680224700000|2023-03-31 01:05:00|1105.72|1103.22|1105.73|1103.23|1105.73|1103.23|1105.53|1103.03|0
1680225000000|2023-03-31 01:10:00|1105.54|1103.04|1105.73|1103.23|1105.73|1103.23|1105.54|1103.04|0
1680225600000|2023-03-31 01:20:00|1105.54|1103.04|1105.54|1103.04|1105.54|1103.04|1105.53|1103.03|0
1680225900000|2023-03-31 01:25:00|1105.73|1103.23|1105.35|1102.85|1105.73|1103.23|1105.35|1102.85|0
1680226200000|2023-03-31 01:30:00|1105.45|1102.95|1105.45|1102.95|1105.54|1103.04|1105.35|1102.85|0
1680226500000|2023-03-31 01:35:00|1105.36|1102.86|1105.55|1103.05|1105.55|1103.05|1105.16|1102.66|0
1680226800000|2023-03-31 01:40:00|1105.36|1102.86|1105.25|1102.75|1105.55|1103.05|1105.15|1102.65|0
1680227100000|2023-03-31 01:45:00|1105.15|1102.65|1105.15|1102.65|1105.35|1102.85|1105.15|1102.65|0
1680227400000|2023-03-31 01:50:00|1105.16|1102.66|1105.34|1102.84|1105.34|1102.84|1105.15|1102.65|0
1680227700000|2023-03-31 01:55:00|1105.35|1102.85|1105.15|1102.65|1105.54|1103.04|1105.15|1102.65|0
1680228000000|2023-03-31 02:00:00|1105.16|1102.66|1104.96|1102.46|1105.35|1102.85|1104.96|1102.46|0
1680228300000|2023-03-31 02:05:00|1105.15|1102.65|1104.96|1102.46|1105.16|1102.66|1104.96|1102.46|0
1680228600000|2023-03-31 02:10:00|1105.06|1102.56|1105.16|1102.66|1105.16|1102.66|1104.96|1102.46|0
1680228900000|2023-03-31 02:15:00|1105.15|1102.65|1105.16|1102.66|1105.16|1102.66|1105.15|1102.65|0
1680229200000|2023-03-31 02:20:00|1104.97|1102.47|1104.96|1102.46|1105.06|1102.56|1104.96|1102.46|0
1680229500000|2023-03-31 02:25:00|1104.97|1102.47|1104.97|1102.47|1105.16|1102.66|1104.96|1102.46|0
1680229800000|2023-03-31 02:30:00|1105.06|1102.56|1104.96|1102.46|1105.16|1102.66|1104.96|1102.46|0
1680230100000|2023-03-31 02:35:00|1104.97|1102.47|1104.96|1102.46|1104.97|1102.47|1104.96|1102.46|0
1680230400000|2023-03-31 02:40:00|1105.15|1102.65|1104.38|1101.88|1105.15|1102.65|1104.38|1101.88|0
1680230700000|2023-03-31 02:45:00|1104.39|1101.89|1104.48|1101.98|1104.58|1102.08|1104.38|1101.88|0
1680231000000|2023-03-31 02:50:00|1104.38|1101.88|1104.77|1102.27|1104.77|1102.27|1104.38|1101.88|0
1680231300000|2023-03-31 02:55:00|1104.67|1102.17|1104.58|1102.08|1104.77|1102.27|1104.58|1102.08|0
1680231600000|2023-03-31 03:00:00|1104.39|1101.89|1104.29|1101.79|1104.48|1101.98|1104.19|1101.69|0
1680231900000|2023-03-31 03:05:00|1104.38|1101.88|1104.38|1101.88|1104.38|1101.88|1104.19|1101.69|0
1680232200000|2023-03-31 03:10:00|1104.29|1101.79|1104.19|1101.69|1104.38|1101.88|1104.19|1101.69|0
1680232500000|2023-03-31 03:15:00|1104.38|1101.88|1104.38|1101.88|1104.38|1101.88|1104.29|1101.79|0
1680232800000|2023-03-31 03:20:00|1104.19|1101.69|1104.19|1101.69|1104.38|1101.88|1104.19|1101.69|0
1680233400000|2023-03-31 03:30:00|1104.2|1101.7|1104.39|1101.89|1104.39|1101.89|1104.19|1101.69|0
1680233700000|2023-03-31 03:35:00|1104.58|1102.08|1104.58|1102.08|1104.58|1102.08|1104.58|1102.08|0
1680234000000|2023-03-31 03:40:00|1104.68|1102.18|1104.58|1102.08|1104.68|1102.18|1104.58|1102.08|0
1680234300000|2023-03-31 03:45:00|1104.59|1102.09|1104.78|1102.28|1104.78|1102.28|1104.58|1102.08|0
1680234600000|2023-03-31 03:50:00|1104.87|1102.37|1104.78|1102.28|1104.97|1102.47|1104.78|1102.28|0
1680234900000|2023-03-31 03:55:00|1104.77|1102.27|1104.78|1102.28|1104.78|1102.28|1104.58|1102.08|0
1680235200000|2023-03-31 04:00:00|1104.68|1102.18|1104.97|1102.47|1104.97|1102.47|1104.58|1102.08|0
1680235800000|2023-03-31 04:10:00|1105.16|1102.66|1105.16|1102.66|1105.16|1102.66|1105.07|1102.57|0
1680236400000|2023-03-31 04:20:00|1104.97|1102.47|1104.97|1102.47|1105.16|1102.66|1104.97|1102.47|0
1680236700000|2023-03-31 04:25:00|1104.78|1102.28|1104.97|1102.47|1104.98|1102.48|1104.78|1102.28|0
1680237000000|2023-03-31 04:30:00|1104.98|1102.48|1105.17|1102.67|1105.36|1102.86|1104.97|1102.47|0
1680237300000|2023-03-31 04:35:00|1105.26|1102.76|1105.31|1102.81|1105.31|1102.81|1105.17|1102.67|0
1680237600000|2023-03-31 04:40:00|1105.32|1102.82|1104.96|1102.46|1105.32|1102.82|1104.95|1102.45|0
1680237900000|2023-03-31 04:45:00|1104.95|1102.45|1104.96|1102.46|1104.96|1102.46|1104.95|1102.45|0
1680238200000|2023-03-31 04:50:00|1105.15|1102.65|1104.96|1102.46|1105.15|1102.65|1104.96|1102.46|0
1680238500000|2023-03-31 04:55:00|1104.95|1102.45|1104.77|1102.27|1104.96|1102.46|1104.76|1102.26|0
1680238800000|2023-03-31 05:00:00|1104.76|1102.26|1104.75|1102.25|1104.76|1102.26|1104.47|1101.97|0
1680239100000|2023-03-31 05:05:00|1104.56|1102.06|1104.18|1101.68|1104.56|1102.06|1103.98|1101.48|0
1680239400000|2023-03-31 05:10:00|1104.17|1101.67|1104.18|1101.68|1104.37|1101.87|1103.98|1101.48|0
1680239700000|2023-03-31 05:15:00|1104.37|1101.87|1104.36|1101.86|1104.37|1101.87|1104.18|1101.68|0
1680240000000|2023-03-31 05:20:00|1104.27|1101.77|1104.17|1101.67|1104.36|1101.86|1104.16|1101.66|0
1680240300000|2023-03-31 05:25:00|1104.16|1101.66|1103.78|1101.28|1104.17|1101.67|1103.77|1101.27|0
1680240600000|2023-03-31 05:30:00|1103.97|1101.47|1104.16|1101.66|1104.16|1101.66|1103.97|1101.47|0
1680240900000|2023-03-31 05:35:00|1103.97|1101.47|1103.78|1101.28|1104.16|1101.66|1103.78|1101.28|0
1680241200000|2023-03-31 05:40:00|1103.97|1101.47|1103.78|1101.28|1103.98|1101.48|1103.78|1101.28|0
1680241500000|2023-03-31 05:45:00|1103.77|1101.27|1103.95|1101.45|1103.96|1101.46|1103.58|1101.08|0
1680241800000|2023-03-31 05:50:00|1103.96|1101.46|1103.76|1101.26|1104.15|1101.65|1103.56|1101.06|0
1680242100000|2023-03-31 05:55:00|1103.95|1101.45|1104.34|1101.84|1104.34|1101.84|1103.76|1101.26|0
1680242400000|2023-03-31 06:00:00|1104.33|1101.83|1103.58|1101.08|1104.33|1101.83|1103.57|1101.07|0
1680242700000|2023-03-31 06:05:00|1103.57|1101.07|1103.37|1100.87|1103.57|1101.07|1103.18|1100.68|0
1680243000000|2023-03-31 06:10:00|1103.38|1100.88|1103.95|1101.45|1104.34|1101.84|1103.37|1100.87|0
1680243300000|2023-03-31 06:15:00|1103.76|1101.26|1103.95|1101.45|1103.95|1101.45|1103.76|1101.26|0
1680243600000|2023-03-31 06:20:00|1103.94|1101.44|1103.94|1101.44|1103.95|1101.45|1103.56|1101.06|0
1680243900000|2023-03-31 06:25:00|1103.95|1101.45|1103.74|1101.24|1104.33|1101.83|1103.74|1101.24|0
1680244200000|2023-03-31 06:30:00|1103.84|1101.34|1104.13|1101.63|1104.13|1101.63|1103.74|1101.24|0
1680244500000|2023-03-31 06:35:00|1104.14|1101.64|1104.04|1101.54|1104.33|1101.83|1103.75|1101.25|0
1680244800000|2023-03-31 06:40:00|1104.14|1101.64|1103.75|1101.25|1104.14|1101.64|1103.56|1101.06|0
1680245100000|2023-03-31 06:45:00|1103.56|1101.06|1103.37|1100.87|1103.76|1101.26|1103.18|1100.68|0
1680245400000|2023-03-31 06:50:00|1103.18|1100.68|1103.36|1100.86|1103.37|1100.87|1103.17|1100.67|0
1680245700000|2023-03-31 06:55:00|1103.37|1100.87|1103.95|1101.45|1103.95|1101.45|1103.36|1100.86|0
1680246000000|2023-03-31 07:00:00|1104.14|1101.64|1103.64|1103.14|1105.3|1103.64|1103.64|1101.25|0
1680246300000|2023-03-31 07:05:00|1103.69|1103.19|1104.64|1104.14|1105.44|1104.94|1103.29|1102.79|0
1680246600000|2023-03-31 07:10:00|1104.79|1104.29|1105.64|1105.14|1106.19|1105.69|1104.64|1104.14|0
1680246900000|2023-03-31 07:15:00|1105.69|1105.19|1102.84|1102.34|1105.94|1105.44|1102.64|1102.14|0
1680247200000|2023-03-31 07:20:00|1102.79|1102.29|1101.84|1101.34|1102.79|1102.29|1101.19|1100.69|0
1680247500000|2023-03-31 07:25:00|1101.79|1101.29|1101.64|1101.14|1102.04|1101.54|1100.79|1100.29|0
1680247800000|2023-03-31 07:30:00|1101.54|1101.04|1098.84|1098.34|1101.69|1101.19|1098.79|1098.29|0
1680248100000|2023-03-31 07:35:00|1098.79|1098.29|1098.34|1097.84|1099.04|1098.54|1098.04|1097.54|0
1680248400000|2023-03-31 07:40:00|1098.44|1097.94|1098.84|1098.34|1099.14|1098.64|1098.14|1097.64|0
1680248700000|2023-03-31 07:45:00|1098.79|1098.29|1099.14|1098.64|1099.29|1098.79|1098.54|1098.04|0
1680249000000|2023-03-31 07:50:00|1099.08|1098.58|1098.53|1098.03|1099.28|1098.78|1098.43|1097.93|0
1680249300000|2023-03-31 07:55:00|1098.58|1098.08|1098.63|1098.13|1098.83|1098.33|1097.98|1097.48|10
1680249600000|2023-03-31 08:00:00|1098.58|1098.08|1098.33|1097.83|1098.93|1098.43|1097.88|1097.38|1
1680249900000|2023-03-31 08:05:00|1098.28|1097.78|1098.78|1098.28|1098.93|1098.43|1098.08|1097.58|0
1680250200000|2023-03-31 08:10:00|1098.83|1098.33|1098.83|1098.33|1099.18|1098.68|1098.53|1098.03|0
1680250500000|2023-03-31 08:15:00|1098.93|1098.43|1097.33|1096.83|1098.93|1098.43|1097.33|1096.83|11
1680250800000|2023-03-31 08:20:00|1097.38|1096.88|1098.53|1098.03|1098.88|1098.38|1097.38|1096.88|5
1680251100000|2023-03-31 08:25:00|1098.38|1097.88|1098.53|1098.03|1098.68|1098.18|1097.98|1097.48|0
1680251400000|2023-03-31 08:30:00|1098.38|1097.88|1097.63|1097.13|1098.78|1098.28|1097.58|1097.08|0
1680251700000|2023-03-31 08:35:00|1097.68|1097.18|1098.18|1097.68|1098.23|1097.73|1097.58|1097.08|0
1680252000000|2023-03-31 08:40:00|1098.23|1097.73|1099.73|1099.23|1099.78|1099.28|1098.18|1097.68|2
1680252300000|2023-03-31 08:45:00|1099.68|1099.18|1099.43|1098.93|1099.93|1099.43|1099.33|1098.83|0
1680252600000|2023-03-31 08:50:00|1099.38|1098.88|1099.23|1098.73|1099.73|1099.23|1099.23|1098.73|0
1680252900000|2023-03-31 08:55:00|1099.28|1098.78|1098.88|1098.38|1099.43|1098.93|1098.83|1098.33|0
1680253200000|2023-03-31 09:00:00|1098.83|1098.33|1098.08|1097.58|1098.88|1098.38|1097.93|1097.43|0
1680253500000|2023-03-31 09:05:00|1098.13|1097.63|1098.83|1098.33|1098.98|1098.48|1097.88|1097.38|1
1680253800000|2023-03-31 09:10:00|1098.78|1098.28|1099.13|1098.63|1099.28|1098.78|1098.33|1097.83|0
1680254100000|2023-03-31 09:15:00|1099.18|1098.68|1098.28|1097.78|1099.18|1098.68|1098.08|1097.58|0
1680254400000|2023-03-31 09:20:00|1098.33|1097.83|1098.43|1097.93|1098.83|1098.33|1098.23|1097.73|0
1680254700000|2023-03-31 09:25:00|1098.38|1097.88|1099.43|1098.93|1099.43|1098.93|1098.18|1097.68|0
1680255000000|2023-03-31 09:30:00|1099.48|1098.98|1099.43|1098.93|1099.58|1099.08|1099.18|1098.68|0
1680255300000|2023-03-31 09:35:00|1099.58|1099.08|1099.43|1098.93|1099.73|1099.23|1099.18|1098.68|0
1680255600000|2023-03-31 09:40:00|1099.53|1099.03|1100.03|1099.53|1100.13|1099.63|1099.48|1098.98|0
1680255900000|2023-03-31 09:45:00|1100.08|1099.58|1099.58|1099.08|1100.38|1099.88|1099.58|1099.08|0
1680256200000|2023-03-31 09:50:00|1099.53|1099.03|1098.63|1098.13|1099.53|1099.03|1098.18|1097.68|0
1680256500000|2023-03-31 09:55:00|1098.73|1098.23|1099.83|1099.33|1099.93|1099.43|1098.58|1098.08|0
1680256800000|2023-03-31 10:00:00|1099.88|1099.38|1100.23|1099.73|1100.53|1100.03|1099.88|1099.38|0
1680257100000|2023-03-31 10:05:00|1100.18|1099.68|1100.48|1099.98|1100.58|1100.08|1100.13|1099.63|0
1680257400000|2023-03-31 10:10:00|1100.53|1100.03|1100.43|1099.93|1100.53|1100.03|1100.23|1099.73|0
1680257700000|2023-03-31 10:15:00|1100.48|1099.98|1100.63|1100.13|1101.03|1100.53|1100.43|1099.93|0
1680258000000|2023-03-31 10:20:00|1100.68|1100.18|1100.53|1100.03|1100.68|1100.18|1100.23|1099.73|0
1680258300000|2023-03-31 10:25:00|1100.63|1100.13|1100.53|1100.03|1100.73|1100.23|1100.28|1099.78|0
1680258600000|2023-03-31 10:30:00|1100.48|1099.98|1100.23|1099.73|1100.53|1100.03|1100.08|1099.58|0
1680258900000|2023-03-31 10:35:00|1100.28|1099.78|1100.83|1100.33|1100.93|1100.43|1100.28|1099.78|0
1680259200000|2023-03-31 10:40:00|1100.88|1100.38|1101.28|1100.78|1101.43|1100.93|1100.83|1100.33|0
1680259500000|2023-03-31 10:45:00|1101.33|1100.83|1101.18|1100.68|1101.53|1101.03|1101.13|1100.63|0
1680259800000|2023-03-31 10:50:00|1101.13|1100.63|1101.38|1100.88|1101.53|1101.03|1101.13|1100.63|0
1680260100000|2023-03-31 10:55:00|1101.43|1100.93|1101.93|1101.43|1101.93|1101.43|1101.43|1100.93|0
1680260400000|2023-03-31 11:00:00|1102.08|1101.58|1101.58|1101.08|1102.33|1101.83|1101.53|1101.03|0
1680260700000|2023-03-31 11:05:00|1101.48|1100.98|1101.93|1101.43|1102.08|1101.58|1101.48|1100.98|0
1680261000000|2023-03-31 11:10:00|1101.88|1101.38|1101.53|1101.03|1101.88|1101.38|1101.43|1100.93|0
1680261300000|2023-03-31 11:15:00|1101.48|1100.98|1101.53|1101.03|1101.58|1101.08|1101.23|1100.73|0
1680261600000|2023-03-31 11:20:00|1101.58|1101.08|1102.13|1101.63|1102.13|1101.63|1101.53|1101.03|0
1680261900000|2023-03-31 11:25:00|1102.18|1101.68|1101.93|1101.43|1102.33|1101.83|1101.53|1101.03|0
1680262200000|2023-03-31 11:30:00|1101.88|1101.38|1101.48|1100.98|1102.18|1101.68|1101.48|1100.98|0
1680262500000|2023-03-31 11:35:00|1101.53|1101.03|1100.53|1100.03|1101.63|1101.13|1100.53|1100.03|0
1680262800000|2023-03-31 11:40:00|1100.54|1100.04|1100.74|1100.24|1100.74|1100.24|1100.49|1099.99|0
1680263100000|2023-03-31 11:45:00|1100.79|1100.29|1101.49|1100.99|1101.54|1101.04|1100.79|1100.29|0
1680263400000|2023-03-31 11:50:00|1101.54|1101.04|1100.99|1100.49|1101.54|1101.04|1100.99|1100.49|0
1680263700000|2023-03-31 11:55:00|1101.04|1100.54|1101.34|1100.84|1101.39|1100.89|1100.64|1100.14|0
1680264000000|2023-03-31 12:00:00|1101.29|1100.79|1101.84|1101.34|1102.04|1101.54|1101.29|1100.79|0
1680264300000|2023-03-31 12:05:00|1101.89|1101.39|1102.64|1102.14|1102.64|1102.14|1101.84|1101.34|0
1680264600000|2023-03-31 12:10:00|1102.74|1102.24|1102.64|1102.14|1103.09|1102.59|1102.59|1102.09|0
1680264900000|2023-03-31 12:15:00|1102.69|1102.19|1103.34|1102.84|1103.54|1103.04|1102.64|1102.14|0
1680265200000|2023-03-31 12:20:00|1103.39|1102.89|1103.84|1103.34|1104.09|1103.59|1103.34|1102.84|0
1680265500000|2023-03-31 12:25:00|1103.79|1103.29|1103.59|1103.09|1103.84|1103.34|1103.54|1103.04|0
1680265800000|2023-03-31 12:30:00|1103.54|1103.04|1104.09|1103.59|1104.39|1103.89|1102.99|1102.49|2
1680266100000|2023-03-31 12:35:00|1104.14|1103.64|1104.14|1103.64|1104.39|1103.89|1103.84|1103.34|0
1680266400000|2023-03-31 12:40:00|1104.19|1103.69|1103.34|1102.84|1104.19|1103.69|1103.24|1102.74|0
1680266700000|2023-03-31 12:45:00|1103.29|1102.79|1102.59|1102.09|1103.34|1102.84|1102.49|1101.99|0
1680267000000|2023-03-31 12:50:00|1102.64|1102.14|1102.94|1102.44|1103.09|1102.59|1102.49|1101.99|2
1680267300000|2023-03-31 12:55:00|1102.99|1102.49|1103.19|1102.69|1103.24|1102.74|1102.99|1102.49|0
1680267600000|2023-03-31 13:00:00|1103.24|1102.74|1103.84|1103.34|1103.84|1103.34|1103.24|1102.74|0
1680267900000|2023-03-31 13:05:00|1103.89|1103.39|1104.04|1103.54|1104.24|1103.74|1103.49|1102.99|8
1680268200000|2023-03-31 13:10:00|1104.09|1103.59|1104.34|1103.84|1104.34|1103.84|1103.84|1103.34|0
1680268500000|2023-03-31 13:15:00|1104.44|1103.94|1104.24|1103.74|1104.69|1104.19|1104.24|1103.74|0
1680268800000|2023-03-31 13:20:00|1104.34|1103.84|1104.34|1103.84|1104.54|1104.04|1104.19|1103.69|0
1680269100000|2023-03-31 13:25:00|1104.29|1103.79|1104.54|1104.04|1104.54|1104.04|1103.94|1103.44|1
1680269400000|2023-03-31 13:30:00|1104.64|1104.14|1105.54|1105.04|1106.49|1105.99|1104.59|1104.09|24
1680269700000|2023-03-31 13:35:00|1105.59|1105.09|1107.29|1106.79|1107.59|1107.09|1105.49|1104.99|0
1680270000000|2023-03-31 13:40:00|1107.34|1106.84|1107.59|1107.09|1107.94|1107.44|1107.29|1106.79|1
1680270300000|2023-03-31 13:45:00|1107.54|1107.04|1106.39|1105.89|1107.59|1107.09|1106.34|1105.84|1
1680270600000|2023-03-31 13:50:00|1106.49|1105.99|1106.59|1106.09|1107.19|1106.69|1106.34|1105.84|1
1680270900000|2023-03-31 13:55:00|1106.64|1106.14|1104.94|1104.44|1106.69|1106.19|1104.84|1104.34|1
1680271200000|2023-03-31 14:00:00|1104.99|1104.49|1106.49|1105.99|1106.54|1106.04|1104.99|1104.49|2
1680271500000|2023-03-31 14:05:00|1106.54|1106.04|1106.94|1106.44|1107.39|1106.89|1106.49|1105.99|2
1680271800000|2023-03-31 14:10:00|1106.95|1106.45|1107.5|1107|1107.6|1107.1|1106.6|1106.1|7
1680272100000|2023-03-31 14:15:00|1107.6|1107.1|1108.3|1105.8|1108.3|1107.35|1107.2|1105.8|8
1680272400000|2023-03-31 14:20:00|1108.11|1105.61|1108.49|1105.99|1108.5|1106|1108.11|1105.61|0
1680272700000|2023-03-31 14:25:00|1108.3|1105.8|1108.5|1106|1108.9|1106.4|1108.1|1105.6|0
1680273000000|2023-03-31 14:30:00|1108.49|1105.99|1108.9|1106.4|1108.91|1106.41|1108.3|1105.8|0
1680273300000|2023-03-31 14:35:00|1108.99|1106.49|1108.9|1106.4|1109.1|1106.6|1108.7|1106.2|0
1680273600000|2023-03-31 14:40:00|1108.91|1106.41|1109.3|1106.8|1109.3|1106.8|1108.9|1106.4|0
1680273900000|2023-03-31 14:45:00|1109.49|1106.99|1110.05|1107.55|1110.06|1107.56|1109.3|1106.8|0
1680274200000|2023-03-31 14:50:00|1110.06|1107.56|1109.66|1107.16|1110.24|1107.74|1109.46|1106.96|0
1680274500000|2023-03-31 14:55:00|1109.85|1107.35|1110.05|1107.55|1110.24|1107.74|1109.66|1107.16|0
1680274800000|2023-03-31 15:00:00|1110.06|1107.56|1109.68|1107.18|1110.06|1107.56|1109.48|1106.98|0
1680275100000|2023-03-31 15:05:00|1109.49|1106.99|1109.29|1106.79|1109.49|1106.99|1109.29|1106.79|0
1680275400000|2023-03-31 15:10:00|1109.1|1106.6|1109.5|1107|1109.69|1107.19|1109.1|1106.6|0
1680275700000|2023-03-31 15:15:00|1109.31|1106.81|1109.32|1106.82|1109.71|1107.21|1109.31|1106.81|0
1680276000000|2023-03-31 15:20:00|1109.33|1106.83|1109.55|1107.05|1109.55|1107.05|1109.32|1106.82|0
1680276300000|2023-03-31 15:25:00|1109.64|1107.14|1108.58|1106.08|1109.74|1107.24|1108.58|1106.08|0
1680276600000|2023-03-31 15:30:00|1108.27|1105.77|1107.52|1105.02|1108.27|1105.77|1107.13|1104.63|0
1680276900000|2023-03-31 15:35:00|1107.53|1105.03|1107.9|1105.4|1108.1|1105.6|1107.53|1105.03|0
1680277200000|2023-03-31 15:40:00|1107.99|1105.49|1108.1|1105.6|1108.29|1105.79|1107.89|1105.39|0
1680277500000|2023-03-31 15:45:00|1108.79|1106.29|1108.59|1106.09|1108.79|1106.29|1108.4|1105.9|0
1680277800000|2023-03-31 15:50:00|1108.6|1106.1|1108.79|1106.29|1108.8|1106.3|1108.59|1106.09|0
1680278100000|2023-03-31 15:55:00|1108.8|1106.3|1108.81|1106.31|1109|1106.5|1108.79|1106.29|0
1680278400000|2023-03-31 16:00:00|1108.8|1106.3|1108.82|1106.32|1109.01|1106.51|1108.8|1106.3|0
1680278700000|2023-03-31 16:05:00|1108.81|1106.31|1108.62|1106.12|1108.82|1106.32|1108.61|1106.11|0
1680279000000|2023-03-31 16:10:00|1108.63|1106.13|1109.01|1106.51|1109.01|1106.51|1108.62|1106.12|0
1680279300000|2023-03-31 16:15:00|1109.02|1106.52|1109.21|1106.71|1109.21|1106.71|1109.01|1106.51|0
1680279600000|2023-03-31 16:20:00|1109.2|1106.7|1109.21|1106.71|1109.5|1107|1109.2|1106.7|0
1680279900000|2023-03-31 16:25:00|1109.22|1106.72|1109.41|1106.91|1109.42|1106.92|1109.21|1106.71|0
1680280200000|2023-03-31 16:30:00|1109.22|1106.72|1109.02|1106.52|1109.41|1106.91|1109.01|1106.51|0
1680280500000|2023-03-31 16:35:00|1109.01|1106.51|1109|1106.5|1109.12|1106.62|1109|1106.5|0
1680280800000|2023-03-31 16:40:00|1109.01|1106.51|1108.82|1106.32|1109.21|1106.71|1108.82|1106.32|0
1680281100000|2023-03-31 16:45:00|1108.81|1106.31|1109.01|1106.51|1109.01|1106.51|1108.62|1106.12|0
1680281400000|2023-03-31 16:50:00|1109|1106.5|1108.8|1106.3|1109.01|1106.51|1108.8|1106.3|0
1680281700000|2023-03-31 16:55:00|1108.81|1106.31|1108.82|1106.32|1109|1106.5|1108.81|1106.31|0
1680282000000|2023-03-31 17:00:00|1109.01|1106.51|1108.61|1106.11|1109.01|1106.51|1108.61|1106.11|0
1680282300000|2023-03-31 17:05:00|1108.6|1106.1|1108.63|1106.13|1108.82|1106.32|1108.41|1105.91|0
1680282600000|2023-03-31 17:10:00|1108.62|1106.12|1108.44|1105.94|1108.63|1106.13|1108.23|1105.73|0
1680282900000|2023-03-31 17:15:00|1108.63|1106.13|1108.44|1105.94|1108.83|1106.33|1108.23|1105.73|0
1680283200000|2023-03-31 17:20:00|1108.43|1105.93|1108.62|1106.12|1108.62|1106.12|1108.42|1105.92|0
1680283500000|2023-03-31 17:25:00|1108.81|1106.31|1108.42|1105.92|1108.81|1106.31|1108.42|1105.92|0
1680283800000|2023-03-31 17:30:00|1108.61|1106.11|1108.22|1105.72|1108.61|1106.11|1108.02|1105.52|0
1680284100000|2023-03-31 17:35:00|1108.03|1105.53|1108.22|1105.72|1108.23|1105.73|1108.02|1105.52|0
1680284400000|2023-03-31 17:40:00|1108.23|1105.73|1108.03|1105.53|1108.42|1105.92|1108.02|1105.52|0
1680284700000|2023-03-31 17:45:00|1108.22|1105.72|1107.84|1105.34|1108.22|1105.72|1107.83|1105.33|0
1680285000000|2023-03-31 17:50:00|1107.83|1105.33|1107.84|1105.34|1108.03|1105.53|1107.83|1105.33|0
1680285300000|2023-03-31 17:55:00|1107.83|1105.33|1108.43|1105.93|1108.44|1105.94|1107.64|1105.14|0
1680285600000|2023-03-31 18:00:00|1108.62|1106.12|1108.64|1106.14|1108.83|1106.33|1108.43|1105.93|0
1680285900000|2023-03-31 18:05:00|1108.83|1106.33|1109.03|1106.53|1109.23|1106.73|1108.83|1106.33|0
1680286200000|2023-03-31 18:10:00|1109.22|1106.72|1109.03|1106.53|1109.23|1106.73|1109.02|1106.52|0
1680286500000|2023-03-31 18:15:00|1109.02|1106.52|1109.01|1106.51|1109.22|1106.72|1109.01|1106.51|0
1680286800000|2023-03-31 18:20:00|1108.82|1106.32|1108.25|1105.75|1108.83|1106.33|1108.24|1105.74|0
1680287100000|2023-03-31 18:25:00|1108.34|1105.84|1108.44|1105.94|1108.44|1105.94|1108.04|1105.54|0
1680287400000|2023-03-31 18:30:00|1108.43|1105.93|1108.63|1106.13|1108.63|1106.13|1108.23|1105.73|0
1680287700000|2023-03-31 18:35:00|1108.44|1105.94|1108.63|1106.13|1108.64|1106.14|1108.43|1105.93|0
1680288000000|2023-03-31 18:40:00|1108.44|1105.94|1108.83|1106.33|1108.84|1106.34|1108.44|1105.94|0
1680288300000|2023-03-31 18:45:00|1108.64|1106.14|1108.64|1106.14|1108.84|1106.34|1108.63|1106.13|0
1680288600000|2023-03-31 18:50:00|1108.65|1106.15|1108.84|1106.34|1108.84|1106.34|1108.64|1106.14|0
1680288900000|2023-03-31 18:55:00|1108.83|1106.33|1109.03|1106.53|1109.12|1106.62|1108.82|1106.32|0
1680289200000|2023-03-31 19:00:00|1109.22|1106.72|1109.84|1107.34|1109.84|1107.34|1109.03|1106.53|0
1680289500000|2023-03-31 19:05:00|1109.83|1107.33|1109.64|1107.14|1109.83|1107.33|1109.44|1106.94|0
1680289800000|2023-03-31 19:10:00|1109.65|1107.15|1109.45|1106.95|1109.84|1107.34|1109.24|1106.74|0
1680290100000|2023-03-31 19:15:00|1109.55|1107.05|1109.66|1107.16|1109.67|1107.17|1109.45|1106.95|0
1680290400000|2023-03-31 19:20:00|1109.67|1107.17|1110.08|1107.58|1110.08|1107.58|1109.67|1107.17|0
1680290700000|2023-03-31 19:25:00|1110.09|1107.59|1110.09|1107.59|1110.09|1107.59|1109.89|1107.39|0
1680291000000|2023-03-31 19:30:00|1110.08|1107.58|1109.51|1107.01|1110.1|1107.6|1109.5|1107|0
1680291300000|2023-03-31 19:35:00|1109.5|1107|1108.9|1106.4|1109.5|1107|1108.9|1106.4|0
1680291600000|2023-03-31 19:40:00|1108.89|1106.39|1108.89|1106.39|1109.09|1106.59|1108.7|1106.2|0
1680291900000|2023-03-31 19:45:00|1108.88|1106.38|1108.89|1106.39|1109.29|1106.79|1108.88|1106.38|0
1680292200000|2023-03-31 19:50:00|1108.9|1106.4|1109.12|1106.62|1109.12|1106.62|1108.5|1106|0
1680292500000|2023-03-31 19:55:00|1109.13|1106.63|1109.64|1107.14|1110.21|1107.71|1109.13|1106.63|0
1680292800000|2023-03-31 20:00:00|1110.04|1107.54|1110.22|1107.72|1110.33|1107.83|1109.61|1107.11|0
1680293100000|2023-03-31 20:05:00|1110.27|1107.77|1110.33|1107.83|1110.58|1108.08|1110.21|1107.71|0
1680293400000|2023-03-31 20:10:00|1110.37|1107.87|1110.39|1107.89|1110.51|1108.01|1110.27|1107.77|0
1680293700000|2023-03-31 20:15:00|1110.45|1107.95|1110.33|1107.83|1110.51|1108.01|1110.33|1107.83|0
1680294000000|2023-03-31 20:20:00|1110.39|1107.89|1110.45|1107.95|1110.51|1108.01|1110.39|1107.89|0
1680294300000|2023-03-31 20:25:00|1110.51|1108.01|1110.45|1107.95|1110.51|1108.01|1110.39|1107.89|0
1680294600000|2023-03-31 20:30:00|1110.51|1108.01|1110.51|1108.01|1110.51|1108.01|1110.45|1107.95|0
1680294900000|2023-03-31 20:35:00|1110.58|1108.08|1110.64|1108.14|1110.76|1108.26|1110.58|1108.08|0
1680295200000|2023-03-31 20:40:00|1110.58|1108.08|1110.76|1108.26|1110.76|1108.26|1110.51|1108.01|0
1680295500000|2023-03-31 20:45:00|1110.7|1108.2|1110.94|1108.44|1111.05|1108.55|1110.7|1108.2|0
1680295800000|2023-03-31 20:50:00|1110.93|1108.43|1111|1108.5|1111|1108.5|1110.82|1108.32|0
1680296100000|2023-03-31 20:55:00|1111.05|1108.55|1110.45|1107.95|1111.11|1108.61|1110.37|1107.87|0
1680296400000|2023-03-31 21:00:00|1109.07|1106.57|1109.07|1106.57|1109.07|1106.57|1109.07|1106.57|0
1680472800000|2023-04-02 22:00:00|1113.1|1110.6|1112.72|1110.22|1113.19|1110.69|1111.82|1109.32|0
1680473100000|2023-04-02 22:05:00|1112.65|1110.15|1111.73|1109.23|1113.24|1110.74|1111.68|1109.18|0
1680473400000|2023-04-02 22:10:00|1111.75|1109.25|1111.52|1109.02|1112.01|1109.51|1111.11|1108.61|0
1680473700000|2023-04-02 22:15:00|1111.6|1109.1|1111.6|1109.1|1112.01|1109.51|1111.21|1108.71|0
1680474000000|2023-04-02 22:20:00|1111.62|1109.12|1111.67|1109.17|1111.93|1109.43|1111.47|1108.97|0
1680474300000|2023-04-02 22:25:00|1111.72|1109.22|1111.8|1109.3|1112.14|1109.64|1111.52|1109.02|0
1680474600000|2023-04-02 22:30:00|1111.85|1109.35|1112.33|1109.83|1112.36|1109.86|1111.39|1108.89|0
1680474900000|2023-04-02 22:35:00|1112.3|1109.8|1117.16|1114.66|1117.42|1114.92|1112.3|1109.8|0
1680475200000|2023-04-02 22:40:00|1117.11|1114.61|1117.5|1115|1117.5|1115|1116.96|1114.46|0
1680475500000|2023-04-02 22:45:00|1117.55|1115.05|1117.57|1115.07|1117.63|1115.13|1117.29|1114.79|0
1680475800000|2023-04-02 22:50:00|1117.55|1115.05|1118.09|1115.59|1118.14|1115.64|1117.55|1115.05|0
1680476100000|2023-04-02 22:55:00|1118.01|1115.51|1117.96|1115.46|1118.14|1115.64|1117.75|1115.25|0
1680476400000|2023-04-02 23:00:00|1117.88|1115.38|1117.88|1115.38|1118.14|1115.64|1117.83|1115.33|0
1680476700000|2023-04-02 23:05:00|1117.91|1115.41|1117.75|1115.25|1118.09|1115.59|1117.75|1115.25|0
1680477000000|2023-04-02 23:10:00|1117.76|1115.26|1117.29|1114.79|1117.99|1115.49|1117.29|1114.79|0
1680477300000|2023-04-02 23:15:00|1117.34|1114.84|1117.96|1115.46|1117.99|1115.49|1117.34|1114.84|0
1680477600000|2023-04-02 23:20:00|1117.99|1115.49|1117.68|1115.18|1118.01|1115.51|1117.63|1115.13|0
1680477900000|2023-04-02 23:25:00|1117.75|1115.25|1118.83|1116.33|1118.96|1116.46|1117.55|1115.05|0
1680478200000|2023-04-02 23:30:00|1118.75|1116.25|1118.55|1116.05|1118.88|1116.38|1118.55|1116.05|0
1680478500000|2023-04-02 23:35:00|1118.52|1116.02|1118.65|1116.15|1118.75|1116.25|1118.42|1115.92|0
1680478800000|2023-04-02 23:40:00|1118.68|1116.18|1118.69|1116.19|1119.2|1116.7|1118.55|1116.05|0
1680479100000|2023-04-02 23:45:00|1118.71|1116.21|1118.4|1115.9|1118.74|1116.24|1118.27|1115.77|0
1680479400000|2023-04-02 23:50:00|1118.35|1115.85|1118.02|1115.52|1118.4|1115.9|1117.81|1115.31|0
1680479700000|2023-04-02 23:55:00|1117.94|1115.44|1118.22|1115.72|1118.33|1115.83|1117.76|1115.26|0
1680480000000|2023-04-03 00:00:00|1118.17|1115.67|1116.83|1114.33|1118.17|1115.67|1116.68|1114.18|0
1680480300000|2023-04-03 00:05:00|1116.88|1114.38|1116.37|1113.87|1116.96|1114.46|1115.96|1113.46|0
1680480600000|2023-04-03 00:10:00|1116.42|1113.92|1116.4|1113.9|1117.18|1114.68|1116.21|1113.71|0
1680480900000|2023-04-03 00:15:00|1116.37|1113.87|1116.65|1114.15|1117.15|1114.65|1116.37|1113.87|0
1680481200000|2023-04-03 00:20:00|1116.9|1114.4|1117.16|1114.66|1117.41|1114.91|1116.65|1114.15|0
1680481500000|2023-04-03 00:25:00|1117.04|1114.54|1117.67|1115.17|1117.67|1115.17|1116.91|1114.41|0
1680481800000|2023-04-03 00:30:00|1117.42|1114.92|1118.44|1115.94|1118.69|1116.19|1117.42|1114.92|0
1680482100000|2023-04-03 00:35:00|1118.45|1115.95|1118.18|1115.68|1118.7|1116.2|1117.67|1115.17|0
1680482400000|2023-04-03 00:40:00|1117.93|1115.43|1118.18|1115.68|1118.7|1116.2|1117.93|1115.43|0
1680482700000|2023-04-03 00:45:00|1118.44|1115.94|1117.67|1115.17|1118.44|1115.94|1117.67|1115.17|0
1680483000000|2023-04-03 00:50:00|1117.68|1115.18|1118.18|1115.68|1118.19|1115.69|1117.67|1115.17|0
1680483300000|2023-04-03 00:55:00|1118.19|1115.69|1118.44|1115.94|1118.44|1115.94|1118.18|1115.68|0
1680483600000|2023-04-03 01:00:00|1119.37|1116.87|1118.86|1116.36|1119.63|1117.13|1118.86|1116.36|0
1680483900000|2023-04-03 01:05:00|1118.61|1116.11|1118.09|1115.59|1118.61|1116.11|1117.83|1115.33|0
1680484200000|2023-04-03 01:10:00|1117.96|1115.46|1117.84|1115.34|1118.35|1115.85|1117.84|1115.34|0
1680484500000|2023-04-03 01:15:00|1117.17|1114.67|1117.44|1114.94|1117.44|1114.94|1117.17|1114.67|0
1680484800000|2023-04-03 01:20:00|1117.43|1114.93|1117.69|1115.19|1117.7|1115.2|1116.92|1114.42|0
1680485100000|2023-04-03 01:25:00|1117.7|1115.2|1116.93|1114.43|1117.7|1115.2|1116.68|1114.18|0
1680485400000|2023-04-03 01:30:00|1116.68|1114.18|1117.18|1114.68|1117.44|1114.94|1116.42|1113.92|0
1680485700000|2023-04-03 01:35:00|1117.19|1114.69|1116.42|1113.92|1117.69|1115.19|1116.42|1113.92|0
1680486000000|2023-04-03 01:40:00|1116.55|1114.05|1115.9|1113.4|1116.68|1114.18|1115.9|1113.4|0
1680486300000|2023-04-03 01:45:00|1115.89|1113.39|1116.15|1113.65|1116.15|1113.65|1115.38|1112.88|0
1680486600000|2023-04-03 01:50:00|1116.16|1113.66|1115.9|1113.4|1116.41|1113.91|1115.65|1113.15|0
1680486900000|2023-04-03 01:55:00|1115.77|1113.27|1115.9|1113.4|1116.16|1113.66|1115.65|1113.15|0
1680487200000|2023-04-03 02:00:00|1115.89|1113.39|1115.9|1113.4|1115.9|1113.4|1115.89|1113.39|0
1680487500000|2023-04-03 02:05:00|1115.65|1113.15|1115.64|1113.14|1115.9|1113.4|1115.64|1113.14|0
1680487800000|2023-04-03 02:10:00|1115.65|1113.15|1115.9|1113.4|1115.9|1113.4|1115.64|1113.14|0
1680488100000|2023-04-03 02:15:00|1116.15|1113.65|1116.41|1113.91|1116.41|1113.91|1116.15|1113.65|0
1680488400000|2023-04-03 02:20:00|1116.16|1113.66|1116.4|1113.9|1116.4|1113.9|1115.89|1113.39|0
1680488700000|2023-04-03 02:25:00|1116.15|1113.65|1116.4|1113.9|1116.41|1113.91|1116.15|1113.65|0
1680489000000|2023-04-03 02:30:00|1116.65|1114.15|1116.66|1114.16|1116.66|1114.16|1116.65|1114.15|0
1680489300000|2023-04-03 02:35:00|1116.65|1114.15|1116.65|1114.15|1116.65|1114.15|1116.4|1113.9|0
1680489600000|2023-04-03 02:40:00|1116.66|1114.16|1116.4|1113.9|1116.66|1114.16|1116.4|1113.9|0
1680489900000|2023-04-03 02:45:00|1116.65|1114.15|1116.4|1113.9|1116.65|1114.15|1116.4|1113.9|0
1680490200000|2023-04-03 02:50:00|1116.39|1113.89|1116.4|1113.9|1116.4|1113.9|1116.14|1113.64|0
1680490500000|2023-04-03 02:55:00|1116.65|1114.15|1116.4|1113.9|1116.65|1114.15|1116.4|1113.9|0
1680490800000|2023-04-03 03:00:00|1116.65|1114.15|1116.91|1114.41|1116.91|1114.41|1116.65|1114.15|0
1680491100000|2023-04-03 03:05:00|1116.92|1114.42|1116.91|1114.41|1116.92|1114.42|1116.91|1114.41|0
1680491400000|2023-04-03 03:10:00|1116.66|1114.16|1116.66|1114.16|1116.66|1114.16|1116.66|1114.16|0
1680491700000|2023-04-03 03:15:00|1116.78|1114.28|1116.91|1114.41|1116.91|1114.41|1116.78|1114.28|0
1680492000000|2023-04-03 03:20:00|1116.92|1114.42|1116.92|1114.42|1117.17|1114.67|1116.92|1114.42|0
1680492300000|2023-04-03 03:25:00|1116.91|1114.41|1116.91|1114.41|1117.17|1114.67|1116.91|1114.41|0
1680492600000|2023-04-03 03:30:00|1116.66|1114.16|1116.4|1113.9|1116.66|1114.16|1116.4|1113.9|0
1680492900000|2023-04-03 03:35:00|1116.15|1113.65|1116.14|1113.64|1116.4|1113.9|1116.14|1113.64|0
1680493200000|2023-04-03 03:40:00|1116.01|1113.51|1115.89|1113.39|1116.01|1113.51|1115.89|1113.39|0
1680493500000|2023-04-03 03:45:00|1116.15|1113.65|1116.15|1113.65|1116.15|1113.65|1115.89|1113.39|0
1680493800000|2023-04-03 03:50:00|1116.14|1113.64|1116.15|1113.65|1116.15|1113.65|1115.89|1113.39|0
1680494100000|2023-04-03 03:55:00|1116.14|1113.64|1115.89|1113.39|1116.15|1113.65|1115.89|1113.39|0
1680494400000|2023-04-03 04:00:00|1116.15|1113.65|1116.4|1113.9|1116.4|1113.9|1116.15|1113.65|0
1680494700000|2023-04-03 04:05:00|1116.15|1113.65|1116.4|1113.9|1116.4|1113.9|1116.15|1113.65|0
1680495000000|2023-04-03 04:10:00|1116.15|1113.65|1116.66|1114.16|1116.66|1114.16|1116.15|1113.65|0
1680495300000|2023-04-03 04:15:00|1116.41|1113.91|1116.15|1113.65|1116.66|1114.16|1116.15|1113.65|0
1680495600000|2023-04-03 04:20:00|1116.28|1113.78|1116.41|1113.91|1116.41|1113.91|1116.28|1113.78|0
1680495900000|2023-04-03 04:25:00|1116.4|1113.9|1116.15|1113.65|1116.41|1113.91|1116.15|1113.65|0
1680496200000|2023-04-03 04:30:00|1116.4|1113.9|1116.41|1113.91|1116.41|1113.91|1116.4|1113.9|0
1680496500000|2023-04-03 04:35:00|1116.66|1114.16|1116.92|1114.42|1116.92|1114.42|1116.41|1113.91|0
1680496800000|2023-04-03 04:40:00|1116.67|1114.17|1116.66|1114.16|1116.67|1114.17|1116.66|1114.16|0
1680497100000|2023-04-03 04:45:00|1116.79|1114.29|1116.66|1114.16|1116.92|1114.42|1116.66|1114.16|0
1680497400000|2023-04-03 04:50:00|1116.79|1114.29|1116.92|1114.42|1116.92|1114.42|1116.4|1113.9|0
1680497700000|2023-04-03 04:55:00|1116.66|1114.16|1116.67|1114.17|1116.92|1114.42|1116.54|1114.04|0
1680498000000|2023-04-03 05:00:00|1116.66|1114.16|1116.41|1113.91|1116.67|1114.17|1116.4|1113.9|0
1680498300000|2023-04-03 05:05:00|1116.66|1114.16|1116.41|1113.91|1116.66|1114.16|1116.41|1113.91|0
1680498600000|2023-04-03 05:10:00|1116.4|1113.9|1117.15|1114.65|1117.4|1114.9|1116.15|1113.65|0
1680498900000|2023-04-03 05:15:00|1117.28|1114.78|1117.66|1115.16|1117.66|1115.16|1117.28|1114.78|0
1680499200000|2023-04-03 05:20:00|1117.92|1115.42|1117.66|1115.16|1117.92|1115.42|1117.66|1115.16|0
1680499500000|2023-04-03 05:25:00|1117.91|1115.41|1116.41|1113.91|1117.92|1115.42|1116.41|1113.91|0
1680499800000|2023-04-03 05:30:00|1116.4|1113.9|1116.41|1113.91|1116.66|1114.16|1116.15|1113.65|0
1680500100000|2023-04-03 05:35:00|1116.16|1113.66|1116.41|1113.91|1116.66|1114.16|1116.16|1113.66|0
1680500400000|2023-04-03 05:40:00|1116.54|1114.04|1115.65|1113.15|1116.66|1114.16|1115.65|1113.15|0
1680500700000|2023-04-03 05:45:00|1115.52|1113.02|1115.39|1112.89|1115.65|1113.15|1114.88|1112.38|0
1680501000000|2023-04-03 05:50:00|1115.52|1113.02|1115.43|1112.93|1115.65|1113.15|1115.23|1112.73|0
1680501300000|2023-04-03 05:55:00|1115.44|1112.94|1115.65|1113.15|1115.65|1113.15|1115.23|1112.73|0
1680501600000|2023-04-03 06:00:00|1115.64|1113.14|1116.15|1113.65|1116.25|1113.75|1115.03|1112.53|0
1680501900000|2023-04-03 06:05:00|1116.05|1113.55|1116.66|1114.16|1117.07|1114.57|1116.05|1113.55|0
1680502200000|2023-04-03 06:10:00|1116.46|1113.96|1116.66|1114.16|1117.07|1114.57|1116.46|1113.96|0
1680502500000|2023-04-03 06:15:00|1116.76|1114.26|1116.66|1114.16|1116.87|1114.37|1116.25|1113.75|0
1680502800000|2023-04-03 06:20:00|1116.86|1114.36|1116.25|1113.75|1116.86|1114.36|1116.24|1113.74|0
1680503100000|2023-04-03 06:25:00|1116.15|1113.65|1116.04|1113.54|1116.25|1113.75|1116.04|1113.54|0
1680503400000|2023-04-03 06:30:00|1116.05|1113.55|1116.67|1114.17|1116.67|1114.17|1116.04|1113.54|0
1680503700000|2023-04-03 06:35:00|1116.87|1114.37|1116.66|1114.16|1116.87|1114.37|1116.05|1113.55|0
1680504000000|2023-04-03 06:40:00|1116.46|1113.96|1116.46|1113.96|1116.87|1114.37|1116.46|1113.96|0
1680504300000|2023-04-03 06:45:00|1116.66|1114.16|1116.47|1113.97|1116.67|1114.17|1116.46|1113.96|0
1680504600000|2023-04-03 06:50:00|1116.67|1114.17|1116.47|1113.97|1116.87|1114.37|1116.26|1113.76|0
1680504900000|2023-04-03 06:55:00|1116.67|1114.17|1117.7|1115.2|1117.7|1115.2|1116.67|1114.17|0
1680505200000|2023-04-03 07:00:00|1117.9|1115.4|1127.9|1127.4|1130.3|1129.8|1116.67|1114.17|6
1680505500000|2023-04-03 07:05:00|1127.8|1127.3|1124.5|1124|1128.9|1128.4|1123.6|1123.1|0
1680505800000|2023-04-03 07:10:00|1124.6|1124.1|1127.65|1127.15|1127.85|1127.35|1124.3|1123.8|25
1680506100000|2023-04-03 07:15:00|1127.7|1127.2|1125.2|1124.7|1128.15|1127.65|1125.1|1124.6|1
1680506400000|2023-04-03 07:20:00|1125.15|1124.65|1125.2|1124.7|1126|1125.5|1123.95|1123.45|36
1680506700000|2023-04-03 07:25:00|1125.25|1124.75|1123.2|1122.7|1125.6|1125.1|1123.1|1122.6|0
1680507000000|2023-04-03 07:30:00|1123.25|1122.75|1123.45|1122.95|1125.55|1125.05|1123|1122.5|0
1680507300000|2023-04-03 07:35:00|1123.35|1122.85|1123.25|1122.75|1123.8|1123.3|1122.15|1121.65|0
1680507600000|2023-04-03 07:40:00|1123.2|1122.7|1122.85|1122.35|1123.8|1123.3|1122.45|1121.95|10
1680507900000|2023-04-03 07:45:00|1122.9|1122.4|1121.25|1120.75|1123.75|1123.25|1121.25|1120.75|15
1680508200000|2023-04-03 07:50:00|1121.27|1120.77|1123.67|1123.17|1123.72|1123.22|1121.17|1120.67|0
1680508500000|2023-04-03 07:55:00|1123.72|1123.22|1122.47|1121.97|1124.07|1123.57|1122.42|1121.92|0
1680508800000|2023-04-03 08:00:00|1122.52|1122.02|1121.37|1120.87|1123.17|1122.67|1121.07|1120.57|0
1680509100000|2023-04-03 08:05:00|1121.32|1120.82|1120.77|1120.27|1122.52|1122.02|1120.42|1119.92|12
1680509400000|2023-04-03 08:10:00|1120.72|1120.22|1121.72|1121.22|1121.97|1121.47|1120.57|1120.07|1
1680509700000|2023-04-03 08:15:00|1121.77|1121.27|1123.07|1122.57|1123.12|1122.62|1121.77|1121.27|0
1680510000000|2023-04-03 08:20:00|1123.17|1122.67|1122.12|1121.62|1123.67|1123.17|1121.97|1121.47|0
1680510300000|2023-04-03 08:25:00|1122.07|1121.57|1121.67|1121.17|1122.12|1121.62|1121.37|1120.87|0
1680510600000|2023-04-03 08:30:00|1121.72|1121.22|1121.62|1121.12|1121.77|1121.27|1120.87|1120.37|0
1680510900000|2023-04-03 08:35:00|1121.67|1121.17|1121.72|1121.22|1122.17|1121.67|1121.37|1120.87|0
1680511200000|2023-04-03 08:40:00|1121.77|1121.27|1122.97|1122.47|1122.97|1122.47|1121.57|1121.07|0
1680511500000|2023-04-03 08:45:00|1122.92|1122.42|1121.92|1121.42|1122.92|1122.42|1121.47|1120.97|0
1680511800000|2023-04-03 08:50:00|1121.87|1121.37|1121.27|1120.77|1122.17|1121.67|1121.17|1120.67|0
1680512100000|2023-04-03 08:55:00|1121.22|1120.72|1122.07|1121.57|1122.12|1121.62|1121.22|1120.72|0
1680512400000|2023-04-03 09:00:00|1122.02|1121.52|1122.52|1122.02|1123.17|1122.67|1122.02|1121.52|0
1680512700000|2023-04-03 09:05:00|1122.47|1121.97|1122.32|1121.82|1122.67|1122.17|1122.27|1121.77|0
1680513000000|2023-04-03 09:10:00|1122.27|1121.77|1121.87|1121.37|1122.27|1121.77|1121.72|1121.22|0
1680513300000|2023-04-03 09:15:00|1121.82|1121.32|1120.12|1119.62|1122.07|1121.57|1120.12|1119.62|21
1680513600000|2023-04-03 09:20:00|1120.17|1119.67|1119.47|1118.97|1120.27|1119.77|1119.37|1118.87|1
1680513900000|2023-04-03 09:25:00|1119.52|1119.02|1119.82|1119.32|1119.87|1119.37|1119.32|1118.82|0
1680514200000|2023-04-03 09:30:00|1119.87|1119.37|1120.12|1119.62|1120.42|1119.92|1119.62|1119.12|0
1680514500000|2023-04-03 09:35:00|1120.17|1119.67|1120.72|1120.22|1120.82|1120.32|1119.97|1119.47|0
1680514800000|2023-04-03 09:40:00|1120.67|1120.17|1120.72|1120.22|1120.72|1120.22|1120.12|1119.62|0
1680515100000|2023-04-03 09:45:00|1120.77|1120.27|1120.67|1120.17|1121.17|1120.67|1120.27|1119.77|0
1680515400000|2023-04-03 09:50:00|1120.72|1120.22|1121.07|1120.57|1121.32|1120.82|1120.72|1120.22|0
1680515700000|2023-04-03 09:55:00|1120.97|1120.47|1119.82|1119.32|1120.97|1120.47|1119.67|1119.17|0
1680516000000|2023-04-03 10:00:00|1119.87|1119.37|1119.62|1119.12|1120.17|1119.67|1119.57|1119.07|0
1680516300000|2023-04-03 10:05:00|1119.57|1119.07|1119.62|1119.12|1120.07|1119.57|1119.57|1119.07|0
1680516600000|2023-04-03 10:10:00|1119.67|1119.17|1119.42|1118.92|1120.32|1119.82|1119.07|1118.57|0
1680516900000|2023-04-03 10:15:00|1119.47|1118.97|1120.57|1120.07|1120.57|1120.07|1119.47|1118.97|0
1680517200000|2023-04-03 10:20:00|1120.52|1120.02|1120.67|1120.17|1120.67|1120.17|1119.92|1119.42|0
1680517500000|2023-04-03 10:25:00|1120.72|1120.22|1119.77|1119.27|1120.92|1120.42|1119.67|1119.17|1
1680517800000|2023-04-03 10:30:00|1119.82|1119.32|1119.87|1119.37|1120.32|1119.82|1119.82|1119.32|0
1680518100000|2023-04-03 10:35:00|1119.92|1119.42|1120.37|1119.87|1120.62|1120.12|1119.92|1119.42|0
1680518400000|2023-04-03 10:40:00|1120.42|1119.92|1120.62|1120.12|1120.67|1120.17|1119.77|1119.27|0
1680518700000|2023-04-03 10:45:00|1120.67|1120.17|1120.52|1120.02|1120.82|1120.32|1120.37|1119.87|0
1680519000000|2023-04-03 10:50:00|1120.57|1120.07|1120.12|1119.62|1120.72|1120.22|1119.92|1119.42|0
1680519300000|2023-04-03 10:55:00|1120.17|1119.67|1121.07|1120.57|1121.12|1120.62|1120.12|1119.62|0
1680519600000|2023-04-03 11:00:00|1121.12|1120.62|1120.87|1120.37|1121.57|1121.07|1120.67|1120.17|0
1680519900000|2023-04-03 11:05:00|1120.82|1120.32|1120.42|1119.92|1120.87|1120.37|1120.07|1119.57|0
1680520200000|2023-04-03 11:10:00|1120.37|1119.87|1121.17|1120.67|1121.37|1120.87|1120.22|1119.72|0
1680520500000|2023-04-03 11:15:00|1121.22|1120.72|1120.57|1120.07|1121.37|1120.87|1120.47|1119.97|1
1680520800000|2023-04-03 11:20:00|1120.47|1119.97|1120.27|1119.77|1120.57|1120.07|1120.12|1119.62|0
1680521100000|2023-04-03 11:25:00|1120.32|1119.82|1119.47|1118.97|1120.52|1120.02|1119.42|1118.92|0
1680521400000|2023-04-03 11:30:00|1119.42|1118.92|1120.42|1119.92|1120.42|1119.92|1119.37|1118.87|0
1680521700000|2023-04-03 11:35:00|1120.37|1119.87|1121.17|1120.67|1121.32|1120.82|1120.12|1119.62|0
1680522000000|2023-04-03 11:40:00|1121.1|1120.6|1121.2|1120.7|1121.25|1120.75|1120.4|1119.9|0
1680522300000|2023-04-03 11:45:00|1121.25|1120.75|1121.05|1120.55|1121.65|1121.15|1121|1120.5|0
1680522600000|2023-04-03 11:50:00|1121.1|1120.6|1121.1|1120.6|1121.25|1120.75|1120.65|1120.15|0
1680522900000|2023-04-03 11:55:00|1121.15|1120.65|1120.95|1120.45|1121.15|1120.65|1120.5|1120|0
1680523200000|2023-04-03 12:00:00|1120.9|1120.4|1119.6|1119.1|1121.05|1120.55|1119.6|1119.1|0
1680523500000|2023-04-03 12:05:00|1119.55|1119.05|1118.6|1118.1|1119.55|1119.05|1118.55|1118.05|0
1680523800000|2023-04-03 12:10:00|1118.65|1118.15|1118.2|1117.7|1118.85|1118.35|1117.9|1117.4|0
1680524100000|2023-04-03 12:15:00|1118.15|1117.65|1118.3|1117.8|1118.3|1117.8|1117.75|1117.25|0
1680524400000|2023-04-03 12:20:00|1118.4|1117.9|1118.85|1118.35|1118.9|1118.4|1118.35|1117.85|0
1680524700000|2023-04-03 12:25:00|1118.8|1118.3|1118.95|1118.45|1119|1118.5|1118.7|1118.2|0
1680525000000|2023-04-03 12:30:00|1119|1118.5|1119.15|1118.65|1119.8|1119.3|1118.9|1118.4|0
1680525300000|2023-04-03 12:35:00|1119.2|1118.7|1119.9|1119.4|1120.1|1119.6|1119.2|1118.7|1
1680525600000|2023-04-03 12:40:00|1119.95|1119.45|1120.45|1119.95|1120.65|1120.15|1119.7|1119.2|0
1680525900000|2023-04-03 12:45:00|1120.4|1119.9|1120.5|1120|1120.65|1120.15|1120.25|1119.75|0
1680526200000|2023-04-03 12:50:00|1120.45|1119.95|1119|1118.5|1120.45|1119.95|1118.65|1118.15|0
1680526500000|2023-04-03 12:55:00|1119.05|1118.55|1119.85|1119.35|1120.25|1119.75|1119.05|1118.55|0
1680526800000|2023-04-03 13:00:00|1119.9|1119.4|1120.05|1119.55|1120.05|1119.55|1119|1118.5|0
1680527100000|2023-04-03 13:05:00|1119.85|1119.35|1119.8|1119.3|1120.4|1119.9|1119.7|1119.2|1
1680527400000|2023-04-03 13:10:00|1119.85|1119.35|1119.95|1119.45|1120|1119.5|1119.2|1118.7|0
1680527700000|2023-04-03 13:15:00|1119.9|1119.4|1120.05|1119.55|1120.15|1119.65|1119.5|1119|0
1680528000000|2023-04-03 13:20:00|1120.1|1119.6|1120.45|1119.95|1120.45|1119.95|1119.65|1119.15|0
1680528300000|2023-04-03 13:25:00|1120.5|1120|1121.7|1121.2|1121.7|1121.2|1120.3|1119.8|0
1680528600000|2023-04-03 13:30:00|1121.65|1121.15|1121.55|1121.05|1121.65|1121.15|1119.65|1119.15|0
1680528900000|2023-04-03 13:35:00|1121.5|1121|1121.15|1120.65|1122.75|1122.25|1120.5|1120|0
1680529200000|2023-04-03 13:40:00|1121.2|1120.7|1121.45|1120.95|1121.65|1121.15|1120.5|1120|0
1680529500000|2023-04-03 13:45:00|1121.5|1121|1121.45|1120.95|1122.15|1121.65|1121.25|1120.75|4
1680529800000|2023-04-03 13:50:00|1121.5|1121|1122.4|1121.9|1122.4|1121.9|1121.2|1120.7|0
1680530100000|2023-04-03 13:55:00|1122.35|1121.85|1121.75|1121.25|1122.9|1122.4|1121.6|1121.1|2
1680530400000|2023-04-03 14:00:00|1121.8|1121.3|1122.7|1122.2|1123.4|1122.9|1121.5|1121|24
1680530700000|2023-04-03 14:05:00|1122.75|1122.25|1123.15|1122.65|1123.25|1122.75|1122.25|1121.75|2
1680531000000|2023-04-03 14:10:00|1123.06|1122.56|1122.06|1121.56|1123.11|1122.61|1121.46|1120.96|0
1680531300000|2023-04-03 14:15:00|1122.11|1121.61|1123.37|1120.87|1123.37|1121.86|1121.76|1120.87|7
1680531600000|2023-04-03 14:20:00|1123.38|1120.88|1123.39|1120.89|1123.8|1121.3|1122.75|1120.25|0
1680531900000|2023-04-03 14:25:00|1123.59|1121.09|1124|1121.5|1124.21|1121.71|1123.17|1120.67|0
1680532200000|2023-04-03 14:30:00|1124.21|1121.71|1124.4|1121.9|1124.42|1121.92|1123.78|1121.28|231
1680532500000|2023-04-03 14:35:00|1124.61|1122.11|1123.34|1120.84|1124.61|1122.11|1123.33|1120.83|0
1680532800000|2023-04-03 14:40:00|1123.54|1121.04|1122.72|1120.22|1123.55|1121.05|1122.52|1120.02|0
1680533100000|2023-04-03 14:45:00|1122.92|1120.42|1122.48|1119.98|1122.93|1120.43|1122.26|1119.76|0
1680533400000|2023-04-03 14:50:00|1122.27|1119.77|1121.84|1119.34|1122.28|1119.78|1121.63|1119.13|0
1680533700000|2023-04-03 14:55:00|1121.64|1119.14|1121.41|1118.91|1121.85|1119.35|1121.41|1118.91|0
1680534000000|2023-04-03 15:00:00|1121.42|1118.92|1121.62|1119.12|1121.84|1119.34|1121.41|1118.91|0
1680534300000|2023-04-03 15:05:00|1121.61|1119.11|1121.4|1118.9|1121.83|1119.33|1120.98|1118.48|0
1680534600000|2023-04-03 15:10:00|1121.39|1118.89|1120.98|1118.48|1121.4|1118.9|1120.98|1118.48|0
1680534900000|2023-04-03 15:15:00|1120.97|1118.47|1121.21|1118.71|1121.42|1118.92|1120.77|1118.27|0
1680535200000|2023-04-03 15:20:00|1121.41|1118.91|1121.41|1118.91|1121.42|1118.92|1120.8|1118.3|0
1680535500000|2023-04-03 15:25:00|1121.42|1118.92|1121.21|1118.71|1121.62|1119.12|1121.21|1118.71|0
1680535800000|2023-04-03 15:30:00|1121.01|1118.51|1122.04|1119.54|1122.04|1119.54|1120.8|1118.3|0
1680536100000|2023-04-03 15:35:00|1121.84|1119.34|1122.04|1119.54|1122.04|1119.54|1121.83|1119.33|0
1680536400000|2023-04-03 15:40:00|1122.03|1119.53|1122.03|1119.53|1122.25|1119.75|1122.03|1119.53|0
1680536700000|2023-04-03 15:45:00|1121.82|1119.32|1122.45|1119.95|1122.46|1119.96|1121.82|1119.32|0
1680537000000|2023-04-03 15:50:00|1122.24|1119.74|1122.25|1119.75|1122.45|1119.95|1122.23|1119.73|0
1680537300000|2023-04-03 15:55:00|1122.45|1119.95|1122.47|1119.97|1122.67|1120.17|1122.24|1119.74|0
1680537600000|2023-04-03 16:00:00|1122.46|1119.96|1122.68|1120.18|1122.88|1120.38|1122.46|1119.96|0
1680537900000|2023-04-03 16:05:00|1122.67|1120.17|1122.68|1120.18|1122.68|1120.18|1122.46|1119.96|0
1680538200000|2023-04-03 16:10:00|1122.67|1120.17|1122.89|1120.39|1122.89|1120.39|1122.47|1119.97|0
1680538500000|2023-04-03 16:15:00|1122.9|1120.4|1122.9|1120.4|1123.1|1120.6|1122.89|1120.39|0
1680538800000|2023-04-03 16:20:00|1122.89|1120.39|1122.68|1120.18|1122.9|1120.4|1122.47|1119.97|0
1680539100000|2023-04-03 16:25:00|1122.67|1120.17|1122.68|1120.18|1122.89|1120.39|1122.67|1120.17|0
1680539400000|2023-04-03 16:30:00|1122.88|1120.38|1122.68|1120.18|1122.88|1120.38|1122.47|1119.97|0
1680539700000|2023-04-03 16:35:00|1122.69|1120.19|1122.68|1120.18|1122.69|1120.19|1122.47|1119.97|0
1680540000000|2023-04-03 16:40:00|1122.58|1120.08|1122.26|1119.76|1122.68|1120.18|1122.26|1119.76|0
1680540300000|2023-04-03 16:45:00|1122.27|1119.77|1122.47|1119.97|1122.47|1119.97|1122.26|1119.76|0
1680540600000|2023-04-03 16:50:00|1122.48|1119.98|1122.25|1119.75|1122.69|1120.19|1122.25|1119.75|0
1680540900000|2023-04-03 16:55:00|1122.15|1119.65|1122.25|1119.75|1122.26|1119.76|1122.04|1119.54|0
1680541200000|2023-04-03 17:00:00|1122.24|1119.74|1122.25|1119.75|1122.25|1119.75|1122.02|1119.52|0
1680541500000|2023-04-03 17:05:00|1122.24|1119.74|1122.47|1119.97|1122.47|1119.97|1122.03|1119.53|0
1680541800000|2023-04-03 17:10:00|1122.68|1120.18|1122.67|1120.17|1122.68|1120.18|1122.47|1119.97|0
1680542100000|2023-04-03 17:15:00|1122.47|1119.97|1122.68|1120.18|1122.68|1120.18|1122.47|1119.97|0
1680542400000|2023-04-03 17:20:00|1122.89|1120.39|1122.89|1120.39|1122.89|1120.39|1122.47|1119.97|0
1680542700000|2023-04-03 17:25:00|1122.88|1120.38|1122.25|1119.75|1122.89|1120.39|1122.25|1119.75|0
1680543000000|2023-04-03 17:30:00|1122.24|1119.74|1122.25|1119.75|1122.46|1119.96|1122.04|1119.54|0
1680543300000|2023-04-03 17:35:00|1122.46|1119.96|1122.46|1119.96|1122.68|1120.18|1122.25|1119.75|0
1680543600000|2023-04-03 17:40:00|1122.36|1119.86|1122.04|1119.54|1122.46|1119.96|1122.04|1119.54|0
1680543900000|2023-04-03 17:45:00|1122.03|1119.53|1122.24|1119.74|1122.45|1119.95|1121.82|1119.32|0
1680544200000|2023-04-03 17:50:00|1122.23|1119.73|1121.83|1119.33|1122.24|1119.74|1121.82|1119.32|0
1680544500000|2023-04-03 17:55:00|1121.82|1119.32|1122.25|1119.75|1122.45|1119.95|1121.82|1119.32|0
1680544800000|2023-04-03 18:00:00|1122.24|1119.74|1122.24|1119.74|1122.46|1119.96|1122.03|1119.53|0
1680545100000|2023-04-03 18:05:00|1122.25|1119.75|1122.25|1119.75|1122.47|1119.97|1122.24|1119.74|0
1680545400000|2023-04-03 18:10:00|1122.24|1119.74|1122.46|1119.96|1122.47|1119.97|1122.04|1119.54|0
1680545700000|2023-04-03 18:15:00|1122.25|1119.75|1122.46|1119.96|1122.46|1119.96|1122.04|1119.54|0
1680546000000|2023-04-03 18:20:00|1122.36|1119.86|1122.47|1119.97|1122.47|1119.97|1122.04|1119.54|0
1680546300000|2023-04-03 18:25:00|1122.48|1119.98|1122.68|1120.18|1122.68|1120.18|1122.47|1119.97|0
1680546600000|2023-04-03 18:30:00|1122.57|1120.07|1122.9|1120.4|1122.9|1120.4|1122.57|1120.07|0
1680546900000|2023-04-03 18:35:00|1123.11|1120.61|1123.32|1120.82|1123.33|1120.83|1122.9|1120.4|0
1680547200000|2023-04-03 18:40:00|1123.33|1120.83|1123.32|1120.82|1123.33|1120.83|1123.11|1120.61|0
1680547500000|2023-04-03 18:45:00|1123.33|1120.83|1123.53|1121.03|1123.54|1121.04|1123.32|1120.82|0
1680547800000|2023-04-03 18:50:00|1123.54|1121.04|1123.54|1121.04|1123.75|1121.25|1123.33|1120.83|0
1680548100000|2023-04-03 18:55:00|1123.33|1120.83|1123.54|1121.04|1123.55|1121.05|1123.33|1120.83|0
1680548400000|2023-04-03 19:00:00|1123.55|1121.05|1123.55|1121.05|1123.97|1121.47|1123.33|1120.83|0
1680548700000|2023-04-03 19:05:00|1123.76|1121.26|1123.55|1121.05|1123.97|1121.47|1123.54|1121.04|0
1680549000000|2023-04-03 19:10:00|1123.65|1121.15|1123.76|1121.26|1123.97|1121.47|1123.55|1121.05|0
1680549300000|2023-04-03 19:15:00|1123.97|1121.47|1123.76|1121.26|1123.97|1121.47|1123.76|1121.26|0
1680549600000|2023-04-03 19:20:00|1123.87|1121.37|1123.86|1121.36|1123.97|1121.47|1123.76|1121.26|0
1680549900000|2023-04-03 19:25:00|1123.76|1121.26|1123.98|1121.48|1124.19|1121.69|1123.76|1121.26|0
1680550200000|2023-04-03 19:30:00|1124.08|1121.58|1124.39|1121.89|1124.61|1122.11|1123.97|1121.47|0
1680550500000|2023-04-03 19:35:00|1124.4|1121.9|1123.98|1121.48|1124.4|1121.9|1123.98|1121.48|0
1680550800000|2023-04-03 19:40:00|1123.77|1121.27|1124.19|1121.69|1124.19|1121.69|1123.55|1121.05|0
1680551100000|2023-04-03 19:45:00|1124.2|1121.7|1123.98|1121.48|1124.4|1121.9|1123.98|1121.48|0
1680551400000|2023-04-03 19:50:00|1124.19|1121.69|1123.77|1121.27|1124.2|1121.7|1123.76|1121.26|0
1680551700000|2023-04-03 19:55:00|1123.78|1121.28|1124.7|1122.2|1125.02|1122.52|1123.78|1121.28|0
1680552000000|2023-04-03 20:00:00|1124.8|1122.3|1125.01|1122.51|1125.01|1122.51|1124.49|1121.99|0
1680552300000|2023-04-03 20:05:00|1124.97|1122.47|1125.12|1122.62|1125.12|1122.62|1124.87|1122.37|0
1680552600000|2023-04-03 20:10:00|1125.08|1122.58|1125.08|1122.58|1125.18|1122.68|1125.01|1122.51|0
1680552900000|2023-04-03 20:15:00|1125.07|1122.57|1124.74|1122.24|1125.07|1122.57|1124.74|1122.24|0
1680553200000|2023-04-03 20:20:00|1124.8|1122.3|1125.01|1122.51|1125.01|1122.51|1124.8|1122.3|0
1680553500000|2023-04-03 20:25:00|1124.99|1122.49|1125.01|1122.51|1125.12|1122.62|1124.97|1122.47|0
1680553800000|2023-04-03 20:30:00|1124.97|1122.47|1124.97|1122.47|1125.08|1122.58|1124.87|1122.37|0
1680554100000|2023-04-03 20:35:00|1124.91|1122.41|1124.97|1122.47|1125.08|1122.58|1124.91|1122.41|0
1680554400000|2023-04-03 20:40:00|1124.91|1122.41|1124.87|1122.37|1125.01|1122.51|1124.8|1122.3|0
1680554700000|2023-04-03 20:45:00|1124.86|1122.36|1124.87|1122.37|1124.91|1122.41|1124.74|1122.24|0
1680555000000|2023-04-03 20:50:00|1124.86|1122.36|1124.74|1122.24|1124.87|1122.37|1124.74|1122.24|0
1680555300000|2023-04-03 20:55:00|1124.7|1122.2|1124.87|1122.37|1124.89|1122.39|1124.7|1122.2|0
1680555600000|2023-04-03 21:00:00|1124.84|1122.34|1124.89|1122.39|1124.89|1122.39|1124.78|1122.28|0
1680555900000|2023-04-03 21:05:00|1124.91|1122.41|1124.87|1122.37|1124.91|1122.41|1124.87|1122.37|0
1680556200000|2023-04-03 21:10:00|1124.86|1122.36|1124.78|1122.28|1124.86|1122.36|1124.78|1122.28|0
1680556500000|2023-04-03 21:15:00|1124.82|1122.32|1124.84|1122.34|1124.91|1122.41|1124.82|1122.32|0
1680556800000|2023-04-03 21:20:00|1124.85|1122.35|1124.89|1122.39|1124.89|1122.39|1124.84|1122.34|0
1680557100000|2023-04-03 21:25:00|1124.88|1122.38|1124.78|1122.28|1124.88|1122.38|1124.74|1122.24|0
1680557400000|2023-04-03 21:30:00|1124.8|1122.3|1124.78|1122.28|1124.8|1122.3|1124.76|1122.26|0
1680557700000|2023-04-03 21:35:00|1124.76|1122.26|1124.78|1122.28|1124.8|1122.3|1124.76|1122.26|0
1680558000000|2023-04-03 21:40:00|1124.8|1122.3|1124.66|1122.16|1124.8|1122.3|1124.61|1122.11|0
1680558300000|2023-04-03 21:45:00|1124.65|1122.15|1124.61|1122.11|1124.68|1122.18|1124.53|1122.03|0
1680558600000|2023-04-03 21:50:00|1124.63|1122.13|1124.57|1122.07|1124.66|1122.16|1124.57|1122.07|0
1680558900000|2023-04-03 21:55:00|1124.59|1122.09|1124.59|1122.09|1124.61|1122.11|1124.59|1122.09|0
1680559200000|2023-04-03 22:00:00|1124.61|1122.11|1124.11|1121.61|1124.68|1122.18|1123.96|1121.46|0
1680559500000|2023-04-03 22:05:00|1124.13|1121.63|1124.15|1121.65|1124.26|1121.76|1124.11|1121.61|0
1680559800000|2023-04-03 22:10:00|1124.21|1121.71|1124.05|1121.55|1124.26|1121.76|1124.05|1121.55|0
1680560100000|2023-04-03 22:15:00|1124.04|1121.54|1124.05|1121.55|1124.11|1121.61|1123.77|1121.27|0
1680560400000|2023-04-03 22:20:00|1124.04|1121.54|1123.98|1121.48|1124.04|1121.54|1123.94|1121.44|0
1680560700000|2023-04-03 22:25:00|1123.94|1121.44|1123.94|1121.44|1124.05|1121.55|1123.94|1121.44|0
1680561000000|2023-04-03 22:30:00|1123.98|1121.48|1123.98|1121.48|1124.05|1121.55|1123.88|1121.38|0
1680561300000|2023-04-03 22:35:00|1123.94|1121.44|1123.94|1121.44|1123.98|1121.48|1123.94|1121.44|0
1680561600000|2023-04-03 22:40:00|1123.92|1121.42|1123.94|1121.44|1123.94|1121.44|1123.77|1121.27|0
1680561900000|2023-04-03 22:45:00|1123.98|1121.48|1123.94|1121.44|1123.98|1121.48|1123.94|1121.44|0
1680562200000|2023-04-03 22:50:00|1123.88|1121.38|1123.88|1121.38|1123.88|1121.38|1123.88|1121.38|0
1680562500000|2023-04-03 22:55:00|1123.84|1121.34|1123.92|1121.42|1123.94|1121.44|1123.84|1121.34|0
1680562800000|2023-04-03 23:00:00|1123.94|1121.44|1124.05|1121.55|1124.15|1121.65|1123.88|1121.38|0
1680563100000|2023-04-03 23:05:00|1124.11|1121.61|1124.26|1121.76|1124.26|1121.76|1124.05|1121.55|0
1680563400000|2023-04-03 23:10:00|1124.25|1121.75|1124.26|1121.76|1124.26|1121.76|1124.11|1121.61|0
1680563700000|2023-04-03 23:15:00|1124.32|1121.82|1124.26|1121.76|1124.32|1121.82|1124.21|1121.71|0
1680564000000|2023-04-03 23:20:00|1124.24|1121.74|1124.32|1121.82|1124.32|1121.82|1124.21|1121.71|0
1680564300000|2023-04-03 23:25:00|1124.36|1121.86|1124.26|1121.76|1124.42|1121.92|1124.11|1121.61|0
1680564600000|2023-04-03 23:30:00|1124.25|1121.75|1124.17|1121.67|1124.26|1121.76|1124.11|1121.61|0
1680564900000|2023-04-03 23:35:00|1124.21|1121.71|1124.36|1121.86|1124.36|1121.86|1124.21|1121.71|0
1680565200000|2023-04-03 23:40:00|1124.32|1121.82|1124.26|1121.76|1124.32|1121.82|1124.21|1121.71|0
1680565500000|2023-04-03 23:45:00|1124.24|1121.74|1124.15|1121.65|1124.26|1121.76|1124.11|1121.61|0
1680565800000|2023-04-03 23:50:00|1124.21|1121.71|1124.15|1121.65|1124.26|1121.76|1124.11|1121.61|0
1680566100000|2023-04-03 23:55:00|1124.13|1121.63|1124.11|1121.61|1124.21|1121.71|1124.11|1121.61|0
1680566400000|2023-04-04 00:00:00|1124.15|1121.65|1124.05|1121.55|1124.21|1121.71|1123.84|1121.34|0
1680566700000|2023-04-04 00:05:00|1124.02|1121.52|1123.94|1121.44|1124.15|1121.65|1123.84|1121.34|0
1680567000000|2023-04-04 00:10:00|1123.88|1121.38|1124.05|1121.55|1124.13|1121.63|1123.67|1121.17|0
1680567300000|2023-04-04 00:15:00|1124.11|1121.61|1123.76|1121.26|1124.15|1121.65|1123.55|1121.05|0
1680567600000|2023-04-04 00:20:00|1123.55|1121.05|1124.17|1121.67|1124.18|1121.68|1123.55|1121.05|0
1680567900000|2023-04-04 00:25:00|1124.18|1121.68|1124.39|1121.89|1124.6|1122.1|1124.18|1121.68|0
1680568200000|2023-04-04 00:30:00|1124.59|1122.09|1124.59|1122.09|1124.6|1122.1|1124.18|1121.68|0
1680568500000|2023-04-04 00:35:00|1124.6|1122.1|1124.18|1121.68|1124.6|1122.1|1124.18|1121.68|0
1680568800000|2023-04-04 00:40:00|1124.17|1121.67|1124.38|1121.88|1124.38|1121.88|1124.17|1121.67|0
1680569100000|2023-04-04 00:45:00|1124.18|1121.68|1124.17|1121.67|1124.38|1121.88|1124.17|1121.67|0
1680569400000|2023-04-04 00:50:00|1124.18|1121.68|1124.17|1121.67|1124.38|1121.88|1124.17|1121.67|0
1680569700000|2023-04-04 00:55:00|1124.18|1121.68|1124.39|1121.89|1124.39|1121.89|1124.18|1121.68|0
1680570000000|2023-04-04 01:00:00|1124.38|1121.88|1124.59|1122.09|1124.59|1122.09|1124.38|1121.88|0
1680570300000|2023-04-04 01:05:00|1124.49|1121.99|1124.38|1121.88|1124.59|1122.09|1124.38|1121.88|0
1680570600000|2023-04-04 01:10:00|1124.39|1121.89|1124.39|1121.89|1124.39|1121.89|1124.38|1121.88|0
1680570900000|2023-04-04 01:15:00|1124.38|1121.88|1124.39|1121.89|1124.39|1121.89|1124.38|1121.88|0
1680571200000|2023-04-04 01:20:00|1124.38|1121.88|1124.28|1121.78|1124.39|1121.89|1124.18|1121.68|0
1680571500000|2023-04-04 01:25:00|1124.38|1121.88|1124.39|1121.89|1124.6|1122.1|1124.38|1121.88|0
1680571800000|2023-04-04 01:30:00|1124.18|1121.68|1124.17|1121.67|1124.39|1121.89|1124.17|1121.67|0
1680572100000|2023-04-04 01:35:00|1124.18|1121.68|1123.97|1121.47|1124.18|1121.68|1123.97|1121.47|0
1680572400000|2023-04-04 01:40:00|1124.07|1121.57|1124.38|1121.88|1124.38|1121.88|1124.07|1121.57|0
1680572700000|2023-04-04 01:45:00|1124.18|1121.68|1124.17|1121.67|1124.38|1121.88|1123.96|1121.46|0
1680573000000|2023-04-04 01:50:00|1124.07|1121.57|1124.17|1121.67|1124.17|1121.67|1123.96|1121.46|0
1680573300000|2023-04-04 01:55:00|1123.97|1121.47|1124.07|1121.57|1124.07|1121.57|1123.96|1121.46|0
1680573600000|2023-04-04 02:00:00|1123.96|1121.46|1123.96|1121.46|1124.17|1121.67|1123.96|1121.46|0
1680573900000|2023-04-04 02:05:00|1123.97|1121.47|1123.76|1121.26|1123.97|1121.47|1123.76|1121.26|0
1680574200000|2023-04-04 02:10:00|1123.65|1121.15|1123.55|1121.05|1123.65|1121.15|1123.34|1120.84|0
1680574500000|2023-04-04 02:15:00|1123.34|1120.84|1123.54|1121.04|1123.55|1121.05|1123.34|1120.84|0
1680574800000|2023-04-04 02:20:00|1123.55|1121.05|1123.55|1121.05|1123.75|1121.25|1123.54|1121.04|0
1680575100000|2023-04-04 02:25:00|1123.65|1121.15|1123.76|1121.26|1123.76|1121.26|1123.55|1121.05|0
1680575700000|2023-04-04 02:35:00|1123.55|1121.05|1123.76|1121.26|1123.76|1121.26|1123.55|1121.05|0
1680576000000|2023-04-04 02:40:00|1123.75|1121.25|1123.55|1121.05|1123.76|1121.26|1123.55|1121.05|0
1680576300000|2023-04-04 02:45:00|1123.65|1121.15|1123.55|1121.05|1123.75|1121.25|1123.55|1121.05|0
1680576600000|2023-04-04 02:50:00|1123.75|1121.25|1123.55|1121.05|1123.76|1121.26|1123.55|1121.05|0
1680576900000|2023-04-04 02:55:00|1123.65|1121.15|1123.75|1121.25|1123.75|1121.25|1123.65|1121.15|0
1680577200000|2023-04-04 03:00:00|1123.65|1121.15|1123.76|1121.26|1123.76|1121.26|1123.55|1121.05|0
1680577500000|2023-04-04 03:05:00|1123.65|1121.15|1123.76|1121.26|1123.76|1121.26|1123.55|1121.05|0
1680578400000|2023-04-04 03:20:00|1123.97|1121.47|1123.96|1121.46|1123.97|1121.47|1123.96|1121.46|0
1680578700000|2023-04-04 03:25:00|1123.97|1121.47|1123.97|1121.47|1123.97|1121.47|1123.97|1121.47|0
1680579000000|2023-04-04 03:30:00|1123.96|1121.46|1123.97|1121.47|1123.97|1121.47|1123.96|1121.46|0
1680579600000|2023-04-04 03:40:00|1124.17|1121.67|1123.97|1121.47|1124.17|1121.67|1123.97|1121.47|0
1680579900000|2023-04-04 03:45:00|1123.96|1121.46|1124.18|1121.68|1124.18|1121.68|1123.96|1121.46|0
1680580200000|2023-04-04 03:50:00|1124.38|1121.88|1124.39|1121.89|1124.39|1121.89|1124.18|1121.68|0
1680580500000|2023-04-04 03:55:00|1124.38|1121.88|1124.39|1121.89|1124.39|1121.89|1124.38|1121.88|0
1680580800000|2023-04-04 04:00:00|1124.38|1121.88|1124.18|1121.68|1124.39|1121.89|1124.18|1121.68|0
1680581400000|2023-04-04 04:10:00|1124.28|1121.78|1124.17|1121.67|1124.38|1121.88|1124.17|1121.67|0
1680581700000|2023-04-04 04:15:00|1124.18|1121.68|1124.17|1121.67|1124.18|1121.68|1124.17|1121.67|0
1680582000000|2023-04-04 04:20:00|1124.18|1121.68|1124.18|1121.68|1124.18|1121.68|1124.17|1121.67|0
1680582300000|2023-04-04 04:25:00|1124.17|1121.67|1124.38|1121.88|1124.38|1121.88|1124.17|1121.67|0
1680582600000|2023-04-04 04:30:00|1124.39|1121.89|1124.18|1121.68|1124.39|1121.89|1124.18|1121.68|0
1680583200000|2023-04-04 04:40:00|1124.28|1121.78|1124.6|1122.1|1124.6|1122.1|1124.18|1121.68|0
1680583500000|2023-04-04 04:45:00|1124.61|1122.11|1124.6|1122.1|1124.81|1122.31|1124.39|1121.89|0
1680583800000|2023-04-04 04:50:00|1124.59|1122.09|1124.49|1121.99|1124.6|1122.1|1124.49|1121.99|0
1680584100000|2023-04-04 04:55:00|1124.39|1121.89|1124.18|1121.68|1124.6|1122.1|1124.18|1121.68|0
1680584400000|2023-04-04 05:00:00|1124.19|1121.69|1124.18|1121.68|1124.19|1121.69|1124.18|1121.68|0
1680584700000|2023-04-04 05:05:00|1124.08|1121.58|1123.98|1121.48|1124.18|1121.68|1123.97|1121.47|0
1680585000000|2023-04-04 05:10:00|1124.18|1121.68|1123.77|1121.27|1124.18|1121.68|1123.77|1121.27|0
1680585600000|2023-04-04 05:20:00|1123.97|1121.47|1123.98|1121.48|1123.98|1121.48|1123.97|1121.47|0
1680585900000|2023-04-04 05:25:00|1124.08|1121.58|1124.19|1121.69|1124.19|1121.69|1124.08|1121.58|0
1680586200000|2023-04-04 05:30:00|1124.18|1121.68|1123.97|1121.47|1124.18|1121.68|1123.97|1121.47|0
1680586500000|2023-04-04 05:35:00|1123.77|1121.27|1123.97|1121.47|1123.97|1121.47|1123.76|1121.26|0
1680586800000|2023-04-04 05:40:00|1123.76|1121.26|1123.76|1121.26|1123.97|1121.47|1123.76|1121.26|0
1680587100000|2023-04-04 05:45:00|1123.55|1121.05|1123.76|1121.26|1123.76|1121.26|1123.55|1121.05|0
1680587400000|2023-04-04 05:50:00|1123.86|1121.36|1124.18|1121.68|1124.18|1121.68|1123.76|1121.26|0
1680587700000|2023-04-04 05:55:00|1124.07|1121.57|1123.97|1121.47|1124.18|1121.68|1123.77|1121.27|0
1680588000000|2023-04-04 06:00:00|1124.18|1121.68|1123.14|1120.64|1124.18|1121.68|1122.93|1120.43|0
1680588300000|2023-04-04 06:05:00|1123.35|1120.85|1122.94|1120.44|1123.35|1120.85|1122.94|1120.44|0
1680588600000|2023-04-04 06:10:00|1123.14|1120.64|1123.15|1120.65|1123.25|1120.75|1122.73|1120.23|0
1680588900000|2023-04-04 06:15:00|1123.25|1120.75|1123.77|1121.27|1123.77|1121.27|1123.15|1120.65|0
1680589200000|2023-04-04 06:20:00|1123.78|1121.28|1123.99|1121.49|1123.99|1121.49|1123.57|1121.07|0
1680589500000|2023-04-04 06:25:00|1123.98|1121.48|1123.78|1121.28|1123.99|1121.49|1123.78|1121.28|0
1680589800000|2023-04-04 06:30:00|1123.57|1121.07|1123.78|1121.28|1123.78|1121.28|1123.57|1121.07|0
1680590100000|2023-04-04 06:35:00|1123.58|1121.08|1123.98|1121.48|1123.99|1121.49|1123.57|1121.07|0
1680590400000|2023-04-04 06:40:00|1123.99|1121.49|1124.2|1121.7|1124.2|1121.7|1123.78|1121.28|0
1680590700000|2023-04-04 06:45:00|1124.19|1121.69|1124.19|1121.69|1124.2|1121.7|1123.98|1121.48|0
1680591000000|2023-04-04 06:50:00|1124.4|1121.9|1124.81|1122.31|1124.81|1122.31|1124.4|1121.9|0
1680591300000|2023-04-04 06:55:00|1124.61|1122.11|1124.6|1122.1|1124.81|1122.31|1124.19|1121.69|0
1680591600000|2023-04-04 07:00:00|1124.71|1122.21|1120.26|1119.76|1127.25|1124.75|1120.26|1119.76|0
1680591900000|2023-04-04 07:05:00|1120.11|1119.61|1122.51|1122.01|1122.76|1122.26|1118.46|1117.96|1
1680592200000|2023-04-04 07:10:00|1122.61|1122.11|1119.76|1119.26|1123.26|1122.76|1119.66|1119.16|2
1680592500000|2023-04-04 07:15:00|1119.81|1119.31|1120.71|1120.21|1120.86|1120.36|1118.76|1118.26|2
1680592800000|2023-04-04 07:20:00|1120.66|1120.16|1121.16|1120.66|1121.41|1120.91|1119.96|1119.46|0
1680593100000|2023-04-04 07:25:00|1121.21|1120.71|1121.36|1120.86|1121.46|1120.96|1120.26|1119.76|0
1680593400000|2023-04-04 07:30:00|1121.41|1120.91|1121.76|1121.26|1123.16|1122.66|1121.26|1120.76|0
1680593700000|2023-04-04 07:35:00|1121.71|1121.21|1119.81|1119.31|1121.71|1121.21|1119.76|1119.26|0
1680594000000|2023-04-04 07:40:00|1119.71|1119.21|1119.36|1118.86|1119.91|1119.41|1118.36|1117.86|0
1680594300000|2023-04-04 07:45:00|1119.41|1118.91|1119.66|1119.16|1119.91|1119.41|1119.01|1118.51|0
1680594600000|2023-04-04 07:50:00|1119.71|1119.21|1119.91|1119.41|1120.51|1120.01|1119.71|1119.21|0
1680594900000|2023-04-04 07:55:00|1119.96|1119.46|1120.16|1119.66|1120.36|1119.86|1119.36|1118.86|0
1680595200000|2023-04-04 08:00:00|1120.26|1119.76|1121.21|1120.71|1121.51|1121.01|1120.26|1119.76|0
1680595500000|2023-04-04 08:05:00|1121.11|1120.61|1121.64|1121.14|1122.34|1121.84|1120.91|1120.41|0
1680595800000|2023-04-04 08:10:00|1121.69|1121.19|1121.24|1120.74|1121.79|1121.29|1120.99|1120.49|0
1680596100000|2023-04-04 08:15:00|1121.29|1120.79|1121.64|1121.14|1121.69|1121.19|1120.44|1119.94|0
1680596400000|2023-04-04 08:20:00|1121.59|1121.09|1121.39|1120.89|1121.69|1121.19|1120.59|1120.09|0
1680596700000|2023-04-04 08:25:00|1121.29|1120.79|1120.89|1120.39|1121.69|1121.19|1120.69|1120.19|0
1680597000000|2023-04-04 08:30:00|1120.99|1120.49|1120.94|1120.44|1121.59|1121.09|1120.94|1120.44|0
1680597300000|2023-04-04 08:35:00|1120.74|1120.24|1120.54|1120.04|1121.19|1120.69|1120.54|1120.04|0
1680597600000|2023-04-04 08:40:00|1120.59|1120.09|1120.19|1119.69|1120.59|1120.09|1119.54|1119.04|0
1680597900000|2023-04-04 08:45:00|1120.14|1119.64|1119.89|1119.39|1120.54|1120.04|1119.79|1119.29|0
1680598200000|2023-04-04 08:50:00|1119.94|1119.44|1119.24|1118.74|1119.99|1119.49|1119.09|1118.59|0
1680598500000|2023-04-04 08:55:00|1119.34|1118.84|1118.89|1118.39|1119.39|1118.89|1118.79|1118.29|0
1680598800000|2023-04-04 09:00:00|1118.94|1118.44|1119.09|1118.59|1119.49|1118.99|1118.94|1118.44|0
1680599100000|2023-04-04 09:05:00|1118.99|1118.49|1119.74|1119.24|1119.79|1119.29|1118.79|1118.29|0
1680599400000|2023-04-04 09:10:00|1119.79|1119.29|1119.84|1119.34|1120.44|1119.94|1119.69|1119.19|0
1680599700000|2023-04-04 09:15:00|1119.89|1119.39|1120.19|1119.69|1120.44|1119.94|1119.79|1119.29|0
1680600000000|2023-04-04 09:20:00|1120.24|1119.74|1118.99|1118.49|1120.44|1119.94|1118.79|1118.29|0
1680600300000|2023-04-04 09:25:00|1119.09|1118.59|1118.64|1118.14|1119.39|1118.89|1118.59|1118.09|0
1680600600000|2023-04-04 09:30:00|1118.59|1118.09|1118.84|1118.34|1118.99|1118.49|1118.49|1117.99|0
1680600900000|2023-04-04 09:35:00|1118.89|1118.39|1119.49|1118.99|1119.59|1119.09|1118.84|1118.34|0
1680601200000|2023-04-04 09:40:00|1119.54|1119.04|1119.99|1119.49|1120.04|1119.54|1119.54|1119.04|1
1680601500000|2023-04-04 09:45:00|1120.04|1119.54|1121.04|1120.54|1121.09|1120.59|1120.04|1119.54|0
1680601800000|2023-04-04 09:50:00|1120.99|1120.49|1120.79|1120.29|1121.04|1120.54|1120.79|1120.29|0
1680602100000|2023-04-04 09:55:00|1120.74|1120.24|1119.39|1118.89|1120.74|1120.24|1119.29|1118.79|0
1680602400000|2023-04-04 10:00:00|1119.29|1118.79|1119.19|1118.69|1119.49|1118.99|1118.69|1118.19|1
1680602700000|2023-04-04 10:05:00|1119.29|1118.79|1119.44|1118.94|1119.59|1119.09|1119.24|1118.74|0
1680603000000|2023-04-04 10:10:00|1119.39|1118.89|1118.59|1118.09|1119.44|1118.94|1118.59|1118.09|0
1680603300000|2023-04-04 10:15:00|1118.49|1117.99|1118.84|1118.34|1119.19|1118.69|1118.39|1117.89|0
1680603600000|2023-04-04 10:20:00|1118.89|1118.39|1118.39|1117.89|1119.09|1118.59|1118.29|1117.79|1
1680603900000|2023-04-04 10:25:00|1118.44|1117.94|1118.89|1118.39|1118.89|1118.39|1118.39|1117.89|0
1680604200000|2023-04-04 10:30:00|1118.84|1118.34|1119.14|1118.64|1119.24|1118.74|1118.44|1117.94|0
1680604500000|2023-04-04 10:35:00|1119.09|1118.59|1119.19|1118.69|1119.34|1118.84|1118.94|1118.44|0
1680604800000|2023-04-04 10:40:00|1119.09|1118.59|1119.09|1118.59|1119.19|1118.69|1118.39|1117.89|1
1680605100000|2023-04-04 10:45:00|1119.14|1118.64|1119.49|1118.99|1119.64|1119.14|1119.09|1118.59|0
1680605400000|2023-04-04 10:50:00|1119.44|1118.94|1118.69|1118.19|1119.44|1118.94|1118.59|1118.09|0
1680605700000|2023-04-04 10:55:00|1118.74|1118.24|1118.74|1118.24|1118.89|1118.39|1118.14|1117.64|27
1680606000000|2023-04-04 11:00:00|1118.79|1118.29|1119.49|1118.99|1119.49|1118.99|1118.34|1117.84|7
1680606300000|2023-04-04 11:05:00|1119.59|1119.09|1120.09|1119.59|1120.24|1119.74|1119.54|1119.04|0
1680606600000|2023-04-04 11:10:00|1120.14|1119.64|1119.99|1119.49|1120.54|1120.04|1119.99|1119.49|0
1680606900000|2023-04-04 11:15:00|1119.94|1119.44|1119.39|1118.89|1119.94|1119.44|1119.19|1118.69|0
1680607200000|2023-04-04 11:20:00|1119.44|1118.94|1119.74|1119.24|1119.74|1119.24|1119.34|1118.84|0
1680607500000|2023-04-04 11:25:00|1119.69|1119.19|1119.29|1118.79|1119.74|1119.24|1119.19|1118.69|0
1680607800000|2023-04-04 11:30:00|1119.24|1118.74|1119.19|1118.69|1119.44|1118.94|1118.99|1118.49|0
1680608100000|2023-04-04 11:35:00|1119.14|1118.64|1119.34|1118.84|1119.44|1118.94|1118.84|1118.34|0
1680608400000|2023-04-04 11:40:00|1119.31|1118.81|1118.66|1118.16|1119.36|1118.86|1118.61|1118.11|1
1680608700000|2023-04-04 11:45:00|1118.61|1118.11|1118.46|1117.96|1119.01|1118.51|1118.46|1117.96|0
1680609000000|2023-04-04 11:50:00|1118.41|1117.91|1117.31|1116.81|1118.46|1117.96|1117.31|1116.81|0
1680609300000|2023-04-04 11:55:00|1117.36|1116.86|1117.91|1117.41|1118.06|1117.56|1117.36|1116.86|0
1680609600000|2023-04-04 12:00:00|1117.86|1117.36|1117.96|1117.46|1118.01|1117.51|1117.36|1116.86|0
1680609900000|2023-04-04 12:05:00|1117.91|1117.41|1117.71|1117.21|1117.91|1117.41|1117.56|1117.06|0
1680610200000|2023-04-04 12:10:00|1117.66|1117.16|1117.66|1117.16|1117.86|1117.36|1117.61|1117.11|0
1680610500000|2023-04-04 12:15:00|1117.71|1117.21|1118.36|1117.86|1118.46|1117.96|1117.46|1116.96|0
1680610800000|2023-04-04 12:20:00|1118.41|1117.91|1117.91|1117.41|1118.41|1117.91|1117.91|1117.41|0
1680611100000|2023-04-04 12:25:00|1117.81|1117.31|1118.26|1117.76|1118.26|1117.76|1117.66|1117.16|0
1680611400000|2023-04-04 12:30:00|1118.21|1117.71|1117.71|1117.21|1118.21|1117.71|1117.71|1117.21|0
1680611700000|2023-04-04 12:35:00|1117.76|1117.26|1118.31|1117.81|1118.31|1117.81|1117.76|1117.26|0
1680612000000|2023-04-04 12:40:00|1118.26|1117.76|1117.96|1117.46|1118.36|1117.86|1117.96|1117.46|1
1680612300000|2023-04-04 12:45:00|1117.91|1117.41|1117.61|1117.11|1117.91|1117.41|1117.36|1116.86|0
1680612600000|2023-04-04 12:50:00|1117.66|1117.16|1118.16|1117.66|1118.16|1117.66|1117.26|1116.76|0
1680612900000|2023-04-04 12:55:00|1118.11|1117.61|1118.31|1117.81|1118.41|1117.91|1118.01|1117.51|0
1680613200000|2023-04-04 13:00:00|1118.36|1117.86|1118.31|1117.81|1118.56|1118.06|1117.96|1117.46|0
1680613500000|2023-04-04 13:05:00|1118.46|1117.96|1118.71|1118.21|1118.71|1118.21|1117.96|1117.46|2
1680613800000|2023-04-04 13:10:00|1118.81|1118.31|1119.66|1119.16|1119.66|1119.16|1118.66|1118.16|0
1680614100000|2023-04-04 13:15:00|1119.76|1119.26|1119.71|1119.21|1119.91|1119.41|1119.46|1118.96|0
1680614400000|2023-04-04 13:20:00|1119.61|1119.11|1119.81|1119.31|1119.91|1119.41|1119.21|1118.71|2
1680614700000|2023-04-04 13:25:00|1119.76|1119.26|1119.71|1119.21|1119.86|1119.36|1119.16|1118.66|1
1680615000000|2023-04-04 13:30:00|1119.86|1119.36|1118.01|1117.51|1119.86|1119.36|1117.46|1116.96|10
1680615300000|2023-04-04 13:35:00|1118.11|1117.61|1116.56|1116.06|1118.36|1117.86|1116.56|1116.06|0
1680615600000|2023-04-04 13:40:00|1116.46|1115.96|1115.66|1115.16|1116.46|1115.96|1115.21|1114.71|6
1680615900000|2023-04-04 13:45:00|1115.71|1115.21|1115.71|1115.21|1116.16|1115.66|1114.81|1114.31|12
1680616200000|2023-04-04 13:50:00|1115.66|1115.16|1115.91|1115.41|1116.41|1115.91|1115.06|1114.56|1
1680616500000|2023-04-04 13:55:00|1115.86|1115.36|1116.11|1115.61|1116.56|1116.06|1115.21|1114.71|1
1680616800000|2023-04-04 14:00:00|1116.16|1115.66|1117.36|1116.86|1117.86|1117.36|1115.16|1114.66|40
1680617100000|2023-04-04 14:05:00|1117.41|1116.91|1115.81|1115.31|1117.51|1117.01|1115.11|1114.61|23
1680617400000|2023-04-04 14:10:00|1115.59|1115.09|1116.79|1116.29|1117.29|1116.79|1114.69|1114.19|19
1680617700000|2023-04-04 14:15:00|1116.84|1116.34|1115.66|1113.16|1117.29|1116.79|1114.29|1113.16|7
1680618000000|2023-04-04 14:20:00|1115.67|1113.17|1114.61|1112.11|1115.67|1113.17|1113.89|1111.39|0
1680618300000|2023-04-04 14:25:00|1114.81|1112.31|1115.03|1112.53|1115.24|1112.74|1114.61|1112.11|0
1680618600000|2023-04-04 14:30:00|1115.02|1112.52|1115.46|1112.96|1115.87|1113.37|1114.82|1112.32|0
1680618900000|2023-04-04 14:35:00|1115.45|1112.95|1115.03|1112.53|1115.67|1113.17|1115.03|1112.53|0
1680619200000|2023-04-04 14:40:00|1114.83|1112.33|1115.02|1112.52|1115.02|1112.52|1114.39|1111.89|0
1680619500000|2023-04-04 14:45:00|1114.82|1112.32|1114.38|1111.88|1115.02|1112.52|1114.38|1111.88|0
1680619800000|2023-04-04 14:50:00|1114.59|1112.09|1115.21|1112.71|1115.21|1112.71|1114.38|1111.88|0
1680620100000|2023-04-04 14:55:00|1115|1112.5|1114.78|1112.28|1115.42|1112.92|1114.37|1111.87|0
1680620400000|2023-04-04 15:00:00|1114.58|1112.08|1114.37|1111.87|1114.58|1112.08|1114.14|1111.64|0
1680620700000|2023-04-04 15:05:00|1114.57|1112.07|1113.73|1111.23|1114.58|1112.08|1113.32|1110.82|0
1680621000000|2023-04-04 15:10:00|1113.72|1111.22|1113.93|1111.43|1113.94|1111.44|1113.31|1110.81|0
1680621300000|2023-04-04 15:15:00|1113.94|1111.44|1113.09|1110.59|1113.94|1111.44|1112.67|1110.17|0
1680621600000|2023-04-04 15:20:00|1112.89|1110.39|1113.5|1111|1113.51|1111.01|1112.89|1110.39|0
1680621900000|2023-04-04 15:25:00|1113.51|1111.01|1113.72|1111.22|1113.73|1111.23|1113.3|1110.8|0
1680622200000|2023-04-04 15:30:00|1113.71|1111.21|1112.89|1110.39|1113.72|1111.22|1112.69|1110.19|0
1680622500000|2023-04-04 15:35:00|1112.9|1110.4|1113.09|1110.59|1113.72|1111.22|1112.9|1110.4|0
1680622800000|2023-04-04 15:40:00|1113.1|1110.6|1113.3|1110.8|1113.71|1111.21|1112.88|1110.38|0
1680623100000|2023-04-04 15:45:00|1113.51|1111.01|1113.71|1111.21|1113.93|1111.43|1113.3|1110.8|0
1680623400000|2023-04-04 15:50:00|1113.51|1111.01|1113.31|1110.81|1113.71|1111.21|1113.3|1110.8|0
1680623700000|2023-04-04 15:55:00|1113.3|1110.8|1112.87|1110.37|1113.51|1111.01|1112.87|1110.37|0
1680624000000|2023-04-04 16:00:00|1113.08|1110.58|1112.67|1110.17|1113.29|1110.79|1112.66|1110.16|0
1680624300000|2023-04-04 16:05:00|1112.66|1110.16|1112.02|1109.52|1112.67|1110.17|1111.61|1109.11|0
1680624600000|2023-04-04 16:10:00|1112.03|1109.53|1111.82|1109.32|1112.24|1109.74|1111.6|1109.1|0
1680624900000|2023-04-04 16:15:00|1111.81|1109.31|1111.6|1109.1|1111.82|1109.32|1111.6|1109.1|0
1680625200000|2023-04-04 16:20:00|1111.4|1108.9|1112.24|1109.74|1112.24|1109.74|1111.4|1108.9|0
1680625500000|2023-04-04 16:25:00|1112.25|1109.75|1112.67|1110.17|1112.87|1110.37|1112.25|1109.75|0
1680625800000|2023-04-04 16:30:00|1112.68|1110.18|1112.26|1109.76|1112.88|1110.38|1112.26|1109.76|0
1680626100000|2023-04-04 16:35:00|1112.05|1109.55|1112.05|1109.55|1112.26|1109.76|1111.83|1109.33|0
1680626400000|2023-04-04 16:40:00|1112.25|1109.75|1112.68|1110.18|1112.88|1110.38|1112.25|1109.75|0
1680626700000|2023-04-04 16:45:00|1112.88|1110.38|1112.68|1110.18|1112.89|1110.39|1112.47|1109.97|0
1680627000000|2023-04-04 16:50:00|1112.67|1110.17|1112.36|1109.86|1112.68|1110.18|1112.25|1109.75|0
1680627300000|2023-04-04 16:55:00|1112.46|1109.96|1112.67|1110.17|1112.88|1110.38|1112.46|1109.96|0
1680627600000|2023-04-04 17:00:00|1112.46|1109.96|1112.88|1110.38|1112.88|1110.38|1112.46|1109.96|0
1680627900000|2023-04-04 17:05:00|1112.89|1110.39|1112.68|1110.18|1113.1|1110.6|1112.68|1110.18|0
1680628200000|2023-04-04 17:10:00|1112.47|1109.97|1112.89|1110.39|1112.89|1110.39|1112.47|1109.97|0
1680628500000|2023-04-04 17:15:00|1113.09|1110.59|1113.31|1110.81|1113.52|1111.02|1113.09|1110.59|0
1680628800000|2023-04-04 17:20:00|1113.32|1110.82|1113.53|1111.03|1113.73|1111.23|1113.11|1110.61|0
1680629100000|2023-04-04 17:25:00|1113.63|1111.13|1113.52|1111.02|1113.73|1111.23|1113.52|1111.02|0
1680629400000|2023-04-04 17:30:00|1113.53|1111.03|1113.52|1111.02|1113.74|1111.24|1113.31|1110.81|0
1680629700000|2023-04-04 17:35:00|1113.53|1111.03|1113.53|1111.03|1113.73|1111.23|1113.52|1111.02|0
1680630000000|2023-04-04 17:40:00|1113.73|1111.23|1113.31|1110.81|1113.74|1111.24|1113.3|1110.8|0
1680630300000|2023-04-04 17:45:00|1113.3|1110.8|1113.52|1111.02|1113.52|1111.02|1113.09|1110.59|0
1680630600000|2023-04-04 17:50:00|1113.51|1111.01|1113.3|1110.8|1113.52|1111.02|1113.3|1110.8|0
1680630900000|2023-04-04 17:55:00|1113.51|1111.01|1113.1|1110.6|1113.51|1111.01|1113.09|1110.59|0
1680631200000|2023-04-04 18:00:00|1113.09|1110.59|1113.3|1110.8|1113.31|1110.81|1112.89|1110.39|0
1680631500000|2023-04-04 18:05:00|1113.31|1110.81|1113.3|1110.8|1113.52|1111.02|1113.3|1110.8|0
1680631800000|2023-04-04 18:10:00|1113.51|1111.01|1113.51|1111.01|1113.52|1111.02|1113.3|1110.8|0
1680632100000|2023-04-04 18:15:00|1113.31|1110.81|1113.09|1110.59|1113.51|1111.01|1112.88|1110.38|0
1680632400000|2023-04-04 18:20:00|1112.88|1110.38|1112.46|1109.96|1113.1|1110.6|1112.46|1109.96|0
1680632700000|2023-04-04 18:25:00|1112.66|1110.16|1112.24|1109.74|1112.67|1110.17|1112.24|1109.74|0
1680633000000|2023-04-04 18:30:00|1112.04|1109.54|1112.24|1109.74|1112.24|1109.74|1111.82|1109.32|0
1680633300000|2023-04-04 18:35:00|1112.03|1109.53|1112.67|1110.17|1112.88|1110.38|1112.03|1109.53|0
1680633600000|2023-04-04 18:40:00|1112.88|1110.38|1112.67|1110.17|1112.88|1110.38|1112.45|1109.95|0
1680633900000|2023-04-04 18:45:00|1112.46|1109.96|1112.46|1109.96|1112.46|1109.96|1112.25|1109.75|0
1680634200000|2023-04-04 18:50:00|1112.47|1109.97|1112.46|1109.96|1112.67|1110.17|1112.25|1109.75|0
1680634500000|2023-04-04 18:55:00|1112.26|1109.76|1111.63|1109.13|1112.47|1109.97|1111.42|1108.92|0
1680634800000|2023-04-04 19:00:00|1111.42|1108.92|1112.06|1109.56|1112.06|1109.56|1111.42|1108.92|0
1680635100000|2023-04-04 19:05:00|1111.96|1109.46|1111.85|1109.35|1112.06|1109.56|1111.85|1109.35|0
1680635400000|2023-04-04 19:10:00|1111.86|1109.36|1111.85|1109.35|1112.06|1109.56|1111.63|1109.13|0
1680635700000|2023-04-04 19:15:00|1111.86|1109.36|1112.06|1109.56|1112.27|1109.77|1111.85|1109.35|0
1680636000000|2023-04-04 19:20:00|1112.27|1109.77|1111.85|1109.35|1112.28|1109.78|1111.64|1109.14|0
1680636300000|2023-04-04 19:25:00|1111.74|1109.24|1111.42|1108.92|1111.86|1109.36|1111.42|1108.92|0
1680636600000|2023-04-04 19:30:00|1111.43|1108.93|1111.42|1108.92|1111.64|1109.14|1111.42|1108.92|0
1680636900000|2023-04-04 19:35:00|1111.43|1108.93|1111.43|1108.93|1111.64|1109.14|1111|1108.5|0
1680637200000|2023-04-04 19:40:00|1111.44|1108.94|1111.01|1108.51|1111.84|1109.34|1111.01|1108.51|0
1680637500000|2023-04-04 19:45:00|1111|1108.5|1111.22|1108.72|1111.22|1108.72|1110.8|1108.3|0
1680637800000|2023-04-04 19:50:00|1111.43|1108.93|1111.86|1109.36|1112.07|1109.57|1111.43|1108.93|0
1680638100000|2023-04-04 19:55:00|1111.96|1109.46|1112.49|1109.99|1112.49|1109.99|1111.86|1109.36|0
1680638400000|2023-04-04 20:00:00|1112.76|1110.26|1113.19|1110.69|1113.23|1110.73|1112.59|1110.09|0
1680638700000|2023-04-04 20:05:00|1113.13|1110.63|1113.19|1110.69|1113.23|1110.73|1112.86|1110.36|0
1680639000000|2023-04-04 20:10:00|1113.13|1110.63|1112.96|1110.46|1113.13|1110.63|1112.96|1110.46|0
1680639300000|2023-04-04 20:15:00|1113.02|1110.52|1113.02|1110.52|1113.13|1110.63|1112.96|1110.46|0
1680639600000|2023-04-04 20:20:00|1112.96|1110.46|1113.13|1110.63|1113.19|1110.69|1112.92|1110.42|0
1680639900000|2023-04-04 20:25:00|1113.07|1110.57|1113.11|1110.61|1113.23|1110.73|1113.02|1110.52|0
1680640200000|2023-04-04 20:30:00|1113.07|1110.57|1113.3|1110.8|1113.3|1110.8|1113.02|1110.52|0
1680640500000|2023-04-04 20:35:00|1113.34|1110.84|1113.34|1110.84|1113.34|1110.84|1113.3|1110.8|0
1680640800000|2023-04-04 20:40:00|1113.4|1110.9|1113.34|1110.84|1113.44|1110.94|1113.34|1110.84|0
1680641100000|2023-04-04 20:45:00|1113.44|1110.94|1113.4|1110.9|1113.44|1110.94|1113.3|1110.8|0
1680641400000|2023-04-04 20:50:00|1113.34|1110.84|1113.3|1110.8|1113.34|1110.84|1113.3|1110.8|0
1680641700000|2023-04-04 20:55:00|1113.32|1110.82|1113.38|1110.88|1113.42|1110.92|1113.3|1110.8|0
1680642000000|2023-04-04 21:00:00|1113.4|1110.9|1113.36|1110.86|1113.44|1110.94|1113.36|1110.86|0
1680642300000|2023-04-04 21:05:00|1113.34|1110.84|1113.36|1110.86|1113.36|1110.86|1113.32|1110.82|0
1680642600000|2023-04-04 21:10:00|1113.4|1110.9|1113.36|1110.86|1113.4|1110.9|1113.32|1110.82|0
1680642900000|2023-04-04 21:15:00|1113.34|1110.84|1113.38|1110.88|1113.38|1110.88|1113.34|1110.84|0
1680643200000|2023-04-04 21:20:00|1113.36|1110.86|1113.34|1110.84|1113.36|1110.86|1113.34|1110.84|0
1680643500000|2023-04-04 21:25:00|1113.32|1110.82|1113.32|1110.82|1113.34|1110.84|1113.3|1110.8|0
1680643800000|2023-04-04 21:30:00|1113.3|1110.8|1113.3|1110.8|1113.32|1110.82|1113.28|1110.78|0
1680644100000|2023-04-04 21:35:00|1113.28|1110.78|1113.36|1110.86|1113.38|1110.88|1113.28|1110.78|0
1680644400000|2023-04-04 21:40:00|1113.38|1110.88|1113.4|1110.9|1113.44|1110.94|1113.38|1110.88|0
1680644700000|2023-04-04 21:45:00|1113.42|1110.92|1113.38|1110.88|1113.44|1110.94|1113.36|1110.86|0
1680645000000|2023-04-04 21:50:00|1113.4|1110.9|1113.42|1110.92|1113.48|1110.98|1113.4|1110.9|0
1680645300000|2023-04-04 21:55:00|1113.44|1110.94|1113.44|1110.94|1113.5|1111|1113.42|1110.92|0
1680645600000|2023-04-04 22:00:00|1113.48|1110.98|1113.34|1110.84|1113.75|1111.25|1113.19|1110.69|0
1680645900000|2023-04-04 22:05:00|1113.32|1110.82|1113.44|1110.94|1113.5|1111|1113.3|1110.8|0
1680646200000|2023-04-04 22:10:00|1113.34|1110.84|1114.19|1111.69|1114.3|1111.8|1113.19|1110.69|0
1680646500000|2023-04-04 22:15:00|1114.13|1111.63|1114.3|1111.8|1114.3|1111.8|1114.13|1111.63|0
1680646800000|2023-04-04 22:20:00|1114.29|1111.79|1114.19|1111.69|1114.29|1111.79|1114.19|1111.69|0
1680647100000|2023-04-04 22:25:00|1114.23|1111.73|1114.23|1111.73|1114.3|1111.8|1114.23|1111.73|0
1680647400000|2023-04-04 22:30:00|1114.3|1111.8|1114.63|1112.13|1114.67|1112.17|1114.3|1111.8|0
1680647700000|2023-04-04 22:35:00|1114.67|1112.17|1114.57|1112.07|1114.67|1112.17|1114.44|1111.94|0
1680648000000|2023-04-04 22:40:00|1114.56|1112.06|1114.34|1111.84|1114.56|1112.06|1114.3|1111.8|0
1680648300000|2023-04-04 22:45:00|1114.4|1111.9|1114.44|1111.94|1114.57|1112.07|1114.4|1111.9|0
1680648600000|2023-04-04 22:50:00|1114.4|1111.9|1114.5|1112|1114.5|1112|1114.4|1111.9|0
1680648900000|2023-04-04 22:55:00|1114.51|1112.01|1114.4|1111.9|1114.57|1112.07|1114.4|1111.9|0
1680649200000|2023-04-04 23:00:00|1114.44|1111.94|1114.44|1111.94|1114.57|1112.07|1114.34|1111.84|0
1680649500000|2023-04-04 23:05:00|1114.5|1112|1114.44|1111.94|1114.5|1112|1114.4|1111.9|0
1680649800000|2023-04-04 23:10:00|1114.5|1112|1114.44|1111.94|1114.57|1112.07|1114.44|1111.94|0
1680650100000|2023-04-04 23:15:00|1114.5|1112|1114.44|1111.94|1114.5|1112|1114.4|1111.9|0
1680650400000|2023-04-04 23:20:00|1114.5|1112|1114.5|1112|1114.5|1112|1114.44|1111.94|0
1680650700000|2023-04-04 23:25:00|1114.51|1112.01|1114.61|1112.11|1114.67|1112.17|1114.5|1112|0
1680651000000|2023-04-04 23:30:00|1114.57|1112.07|1114.61|1112.11|1114.61|1112.11|1114.57|1112.07|0
1680651300000|2023-04-04 23:35:00|1114.57|1112.07|1114.71|1112.21|1114.71|1112.21|1114.57|1112.07|0
1680651600000|2023-04-04 23:40:00|1114.67|1112.17|1114.77|1112.27|1114.88|1112.38|1114.67|1112.17|0
1680651900000|2023-04-04 23:45:00|1114.71|1112.21|1114.71|1112.21|1114.71|1112.21|1114.67|1112.17|0
1680652200000|2023-04-04 23:50:00|1114.69|1112.19|1114.5|1112|1114.69|1112.19|1114.4|1111.9|0
1680652500000|2023-04-04 23:55:00|1114.44|1111.94|1114.61|1112.11|1114.61|1112.11|1114.44|1111.94|0
1680652800000|2023-04-05 00:00:00|1114.5|1112|1114.82|1112.32|1114.94|1112.44|1114.44|1111.94|0
1680653100000|2023-04-05 00:05:00|1114.77|1112.27|1114.61|1112.11|1114.98|1112.48|1114.57|1112.07|0
1680653400000|2023-04-05 00:10:00|1114.59|1112.09|1114.61|1112.11|1114.88|1112.38|1114.57|1112.07|0
1680653700000|2023-04-05 00:15:00|1114.57|1112.07|1114.33|1111.83|1114.61|1112.11|1114.33|1111.83|0
1680654000000|2023-04-05 00:20:00|1114.13|1111.63|1114.12|1111.62|1114.33|1111.83|1113.92|1111.42|0
1680654300000|2023-04-05 00:25:00|1114.13|1111.63|1113.92|1111.42|1114.13|1111.63|1113.92|1111.42|0
1680654600000|2023-04-05 00:30:00|1114.02|1111.52|1113.92|1111.42|1114.13|1111.63|1113.92|1111.42|0
1680654900000|2023-04-05 00:35:00|1113.93|1111.43|1113.72|1111.22|1114.13|1111.63|1113.72|1111.22|0
1680655200000|2023-04-05 00:40:00|1113.92|1111.42|1114.13|1111.63|1114.13|1111.63|1113.92|1111.42|0
1680655500000|2023-04-05 00:45:00|1114.12|1111.62|1113.92|1111.42|1114.12|1111.62|1113.92|1111.42|0
1680655800000|2023-04-05 00:50:00|1113.71|1111.21|1113.51|1111.01|1113.92|1111.42|1113.51|1111.01|0
1680656100000|2023-04-05 00:55:00|1113.71|1111.21|1113.51|1111.01|1113.72|1111.22|1113.51|1111.01|0
1680656400000|2023-04-05 01:00:00|1113.5|1111|1113.71|1111.21|1113.71|1111.21|1113.3|1110.8|0
1680656700000|2023-04-05 01:05:00|1113.81|1111.31|1113.92|1111.42|1114.12|1111.62|1113.71|1111.21|0
1680657300000|2023-04-05 01:15:00|1113.81|1111.31|1113.92|1111.42|1113.92|1111.42|1113.81|1111.31|0
1680657600000|2023-04-05 01:20:00|1113.91|1111.41|1113.71|1111.21|1113.92|1111.42|1113.51|1111.01|0
1680657900000|2023-04-05 01:25:00|1113.61|1111.11|1113.09|1110.59|1113.61|1111.11|1113.09|1110.59|0
1680658200000|2023-04-05 01:30:00|1113.1|1110.6|1113.09|1110.59|1113.1|1110.6|1113.09|1110.59|0
1680658500000|2023-04-05 01:35:00|1113.1|1110.6|1113.3|1110.8|1113.3|1110.8|1113.1|1110.6|0
1680658800000|2023-04-05 01:40:00|1113.51|1111.01|1113.3|1110.8|1113.51|1111.01|1113.3|1110.8|0
1680659100000|2023-04-05 01:45:00|1113.31|1110.81|1113.09|1110.59|1113.31|1110.81|1112.89|1110.39|0
1680659400000|2023-04-05 01:50:00|1112.89|1110.39|1113.09|1110.59|1113.29|1110.79|1112.89|1110.39|0
1680659700000|2023-04-05 01:55:00|1113.19|1110.69|1113.09|1110.59|1113.19|1110.69|1113.09|1110.59|0
1680660000000|2023-04-05 02:00:00|1113.29|1110.79|1113.09|1110.59|1113.3|1110.8|1112.89|1110.39|0
1680660300000|2023-04-05 02:05:00|1113.1|1110.6|1113.3|1110.8|1113.3|1110.8|1113.09|1110.59|0
1680660600000|2023-04-05 02:10:00|1113.5|1111|1113.3|1110.8|1113.51|1111.01|1113.3|1110.8|0
1680660900000|2023-04-05 02:15:00|1113.1|1110.6|1113.3|1110.8|1113.3|1110.8|1113.1|1110.6|0
1680661200000|2023-04-05 02:20:00|1113.5|1111|1113.5|1111|1113.5|1111|1113.3|1110.8|0
1680661500000|2023-04-05 02:25:00|1113.3|1110.8|1113.5|1111|1113.5|1111|1113.3|1110.8|0
1680661800000|2023-04-05 02:30:00|1113.3|1110.8|1113.51|1111.01|1113.61|1111.11|1113.3|1110.8|0
1680662100000|2023-04-05 02:35:00|1113.31|1110.81|1113.51|1111.01|1113.51|1111.01|1113.3|1110.8|0
1680662400000|2023-04-05 02:40:00|1113.61|1111.11|1113.71|1111.21|1113.72|1111.22|1113.61|1111.11|0
1680662700000|2023-04-05 02:45:00|1113.51|1111.01|1113.51|1111.01|1113.51|1111.01|1113.51|1111.01|0
1680663000000|2023-04-05 02:50:00|1113.61|1111.11|1113.51|1111.01|1113.61|1111.11|1113.51|1111.01|0
1680663300000|2023-04-05 02:55:00|1113.71|1111.21|1113.71|1111.21|1113.92|1111.42|1113.71|1111.21|0
1680663600000|2023-04-05 03:00:00|1113.72|1111.22|1113.71|1111.21|1113.92|1111.42|1113.71|1111.21|0
1680663900000|2023-04-05 03:05:00|1113.61|1111.11|1113.71|1111.21|1113.71|1111.21|1113.61|1111.11|0
1680664200000|2023-04-05 03:10:00|1113.92|1111.42|1113.92|1111.42|1113.92|1111.42|1113.71|1111.21|0
1680664500000|2023-04-05 03:15:00|1113.82|1111.32|1113.71|1111.21|1113.82|1111.32|1113.71|1111.21|0
1680665400000|2023-04-05 03:30:00|1113.61|1111.11|1113.3|1110.8|1113.71|1111.21|1113.3|1110.8|0
1680665700000|2023-04-05 03:35:00|1113.4|1110.9|1113.41|1110.91|1113.41|1110.91|1113.3|1110.8|0
1680666000000|2023-04-05 03:40:00|1113.51|1111.01|1113.3|1110.8|1113.51|1111.01|1113.3|1110.8|0
1680666300000|2023-04-05 03:45:00|1113.31|1110.81|1113.1|1110.6|1113.31|1110.81|1113.1|1110.6|0
1680666600000|2023-04-05 03:50:00|1113.09|1110.59|1113.1|1110.6|1113.1|1110.6|1113.09|1110.59|0
1680666900000|2023-04-05 03:55:00|1113.09|1110.59|1113.09|1110.59|1113.1|1110.6|1113.09|1110.59|0
1680667200000|2023-04-05 04:00:00|1112.89|1110.39|1112.89|1110.39|1112.89|1110.39|1112.88|1110.38|0
1680667500000|2023-04-05 04:05:00|1112.88|1110.38|1112.89|1110.39|1112.89|1110.39|1112.68|1110.18|0
1680667800000|2023-04-05 04:10:00|1112.88|1110.38|1112.68|1110.18|1112.89|1110.39|1112.68|1110.18|0
1680668100000|2023-04-05 04:15:00|1112.78|1110.28|1112.78|1110.28|1112.89|1110.39|1112.68|1110.18|0
1680668400000|2023-04-05 04:20:00|1112.68|1110.18|1112.48|1109.98|1112.88|1110.38|1112.48|1109.98|0
1680668700000|2023-04-05 04:25:00|1112.47|1109.97|1112.48|1109.98|1112.68|1110.18|1112.47|1109.97|0
1680669000000|2023-04-05 04:30:00|1112.47|1109.97|1112.47|1109.97|1112.48|1109.98|1112.27|1109.77|0
1680669300000|2023-04-05 04:35:00|1112.48|1109.98|1112.47|1109.97|1112.48|1109.98|1112.47|1109.97|0
1680669600000|2023-04-05 04:40:00|1112.48|1109.98|1112.48|1109.98|1112.48|1109.98|1112.47|1109.97|0
1680669900000|2023-04-05 04:45:00|1112.47|1109.97|1112.48|1109.98|1112.48|1109.98|1112.47|1109.97|0
1680670200000|2023-04-05 04:50:00|1112.47|1109.97|1112.48|1109.98|1112.48|1109.98|1112.47|1109.97|0
1680670800000|2023-04-05 05:00:00|1112.58|1110.08|1112.48|1109.98|1112.68|1110.18|1112.27|1109.77|0
1680671100000|2023-04-05 05:05:00|1112.47|1109.97|1112.48|1109.98|1112.48|1109.98|1112.27|1109.77|0
1680671400000|2023-04-05 05:10:00|1112.68|1110.18|1112.68|1110.18|1112.68|1110.18|1112.68|1110.18|0
1680671700000|2023-04-05 05:15:00|1112.58|1110.08|1112.68|1110.18|1112.68|1110.18|1112.47|1109.97|0
1680672000000|2023-04-05 05:20:00|1112.47|1109.97|1112.68|1110.18|1112.68|1110.18|1112.47|1109.97|0
1680672600000|2023-04-05 05:30:00|1112.48|1109.98|1112.06|1109.56|1112.48|1109.98|1112.06|1109.56|0
1680672900000|2023-04-05 05:35:00|1112.16|1109.66|1112.27|1109.77|1112.27|1109.77|1112.06|1109.56|0
1680673200000|2023-04-05 05:40:00|1112.37|1109.87|1112.06|1109.56|1112.38|1109.88|1112.06|1109.56|0
1680673500000|2023-04-05 05:45:00|1112.27|1109.77|1112.06|1109.56|1112.27|1109.77|1112.06|1109.56|0
1680673800000|2023-04-05 05:50:00|1112.07|1109.57|1112.47|1109.97|1112.47|1109.97|1112.07|1109.57|0
1680674100000|2023-04-05 05:55:00|1112.27|1109.77|1112.27|1109.77|1112.67|1110.17|1112.26|1109.76|0
1680674400000|2023-04-05 06:00:00|1112.47|1109.97|1112.05|1109.55|1112.47|1109.97|1111.86|1109.36|0
1680674700000|2023-04-05 06:05:00|1111.95|1109.45|1112.26|1109.76|1112.26|1109.76|1111.23|1108.73|0
1680675000000|2023-04-05 06:10:00|1112.06|1109.56|1112.26|1109.76|1112.26|1109.76|1111.85|1109.35|0
1680675300000|2023-04-05 06:15:00|1112.16|1109.66|1112.27|1109.77|1112.48|1109.98|1112.06|1109.56|0
1680675600000|2023-04-05 06:20:00|1112.26|1109.76|1112.47|1109.97|1112.47|1109.97|1112.06|1109.56|0
1680675900000|2023-04-05 06:25:00|1112.67|1110.17|1112.89|1110.39|1112.89|1110.39|1112.47|1109.97|0
1680676200000|2023-04-05 06:30:00|1113.09|1110.59|1113.09|1110.59|1113.29|1110.79|1113.09|1110.59|0
1680676500000|2023-04-05 06:35:00|1113.3|1110.8|1113.09|1110.59|1113.3|1110.8|1113.09|1110.59|0
1680676800000|2023-04-05 06:40:00|1112.99|1110.49|1113.08|1110.58|1113.09|1110.59|1112.88|1110.38|0
1680677100000|2023-04-05 06:45:00|1112.98|1110.48|1113.5|1111|1113.5|1111|1112.88|1110.38|0
1680677400000|2023-04-05 06:50:00|1113.4|1110.9|1113.5|1111|1113.7|1111.2|1113.29|1110.79|0
1680677700000|2023-04-05 06:55:00|1113.49|1110.99|1113.5|1111|1113.7|1111.2|1113.29|1110.79|0
1680678000000|2023-04-05 07:00:00|1113.29|1110.79|1113.9|1111.4|1114.11|1111.61|1112.67|1110.17|0
1680678300000|2023-04-05 07:05:00|1114.1|1111.6|1114.1|1111.6|1114.52|1112.02|1113.49|1110.99|0
1680678600000|2023-04-05 07:10:00|1113.9|1111.4|1105.84|1105.34|1113.9|1111.4|1105.69|1105.19|0
1680678900000|2023-04-05 07:15:00|1105.99|1105.49|1107.99|1107.49|1108.04|1107.54|1105.99|1105.49|9
1680679200000|2023-04-05 07:20:00|1107.94|1107.44|1104.34|1103.84|1108.19|1107.69|1104.04|1103.54|5
1680679500000|2023-04-05 07:25:00|1104.44|1103.94|1101.64|1101.14|1104.49|1103.99|1101.14|1100.64|0
1680679800000|2023-04-05 07:30:00|1101.59|1101.09|1104.19|1103.69|1104.49|1103.99|1100.54|1100.04|9
1680680100000|2023-04-05 07:35:00|1104.14|1103.64|1100.74|1100.24|1104.39|1103.89|1100.69|1100.19|4
1680680400000|2023-04-05 07:40:00|1100.79|1100.29|1100.19|1099.69|1101.14|1100.64|1099.99|1099.49|0
1680680700000|2023-04-05 07:45:00|1100.14|1099.64|1101.99|1101.49|1102.04|1101.54|1099.49|1098.99|0
1680681000000|2023-04-05 07:50:00|1102.3|1101.8|1102.55|1102.05|1102.8|1102.3|1101.65|1101.15|0
1680681300000|2023-04-05 07:55:00|1102.65|1102.15|1104.15|1103.65|1104.2|1103.7|1101.95|1101.45|0
1680681600000|2023-04-05 08:00:00|1104.2|1103.7|1102.75|1102.25|1104.6|1104.1|1102.6|1102.1|0
1680681900000|2023-04-05 08:05:00|1102.8|1102.3|1103.1|1102.6|1104|1103.5|1102.65|1102.15|0
1680682200000|2023-04-05 08:10:00|1103.05|1102.55|1103.05|1102.55|1103.85|1103.35|1102.7|1102.2|7
1680682500000|2023-04-05 08:15:00|1103.15|1102.65|1102.65|1102.15|1103.5|1103|1102.1|1101.6|1
1680682800000|2023-04-05 08:20:00|1102.55|1102.05|1102.2|1101.7|1102.85|1102.35|1101.65|1101.15|0
1680683100000|2023-04-05 08:25:00|1102.15|1101.65|1103|1102.5|1103|1102.5|1101.95|1101.45|0
1680683400000|2023-04-05 08:30:00|1103.05|1102.55|1104.15|1103.65|1104.55|1104.05|1103.05|1102.55|0
1680683700000|2023-04-05 08:35:00|1104.25|1103.75|1104.1|1103.6|1104.25|1103.75|1103|1102.5|0
1680684000000|2023-04-05 08:40:00|1104.15|1103.65|1103.9|1103.4|1105.1|1104.6|1103.85|1103.35|0
1680684300000|2023-04-05 08:45:00|1103.85|1103.35|1103.4|1102.9|1104|1103.5|1102.95|1102.45|0
1680684600000|2023-04-05 08:50:00|1103.45|1102.95|1104.95|1104.45|1105.35|1104.85|1103.35|1102.85|0
1680684900000|2023-04-05 08:55:00|1104.9|1104.4|1104.8|1104.3|1105.5|1105|1104.8|1104.3|0
1680685200000|2023-04-05 09:00:00|1104.75|1104.25|1104.55|1104.05|1104.8|1104.3|1103.8|1103.3|0
1680685500000|2023-04-05 09:05:00|1104.6|1104.1|1104.25|1103.75|1104.8|1104.3|1104.2|1103.7|0
1680685800000|2023-04-05 09:10:00|1104.3|1103.8|1105.45|1104.95|1105.5|1105|1104.3|1103.8|0
1680686100000|2023-04-05 09:15:00|1105.5|1105|1105|1104.5|1105.75|1105.25|1104.65|1104.15|0
1680686400000|2023-04-05 09:20:00|1105.05|1104.55|1105.75|1105.25|1105.8|1105.3|1104.75|1104.25|0
1680686700000|2023-04-05 09:25:00|1105.7|1105.2|1105.95|1105.45|1105.95|1105.45|1105.25|1104.75|0
1680687000000|2023-04-05 09:30:00|1105.85|1105.35|1104.7|1104.2|1105.85|1105.35|1104.55|1104.05|0
1680687300000|2023-04-05 09:35:00|1104.65|1104.15|1104.05|1103.55|1104.7|1104.2|1104.05|1103.55|0
1680687600000|2023-04-05 09:40:00|1103.95|1103.45|1104|1103.5|1104.25|1103.75|1103.8|1103.3|0
1680687900000|2023-04-05 09:45:00|1103.95|1103.45|1105.4|1104.9|1105.5|1105|1103.85|1103.35|0
1680688200000|2023-04-05 09:50:00|1105.35|1104.85|1104|1103.5|1105.45|1104.95|1103.95|1103.45|40
1680688500000|2023-04-05 09:55:00|1103.95|1103.45|1102.65|1102.15|1103.95|1103.45|1102.45|1101.95|14
1680688800000|2023-04-05 10:00:00|1102.6|1102.1|1102.35|1101.85|1102.7|1102.2|1102|1101.5|0
1680689100000|2023-04-05 10:05:00|1102.4|1101.9|1102.9|1102.4|1103.2|1102.7|1102.35|1101.85|0
1680689400000|2023-04-05 10:10:00|1102.95|1102.45|1104.5|1104|1104.5|1104|1102.95|1102.45|0
1680689700000|2023-04-05 10:15:00|1104.55|1104.05|1104.35|1103.85|1105.1|1104.6|1104|1103.5|0
1680690000000|2023-04-05 10:20:00|1104.4|1103.9|1105.15|1104.65|1105.35|1104.85|1104.4|1103.9|0
1680690300000|2023-04-05 10:25:00|1105.05|1104.55|1105.7|1105.2|1105.7|1105.2|1105.05|1104.55|0
1680690600000|2023-04-05 10:30:00|1105.85|1105.35|1105.4|1104.9|1105.95|1105.45|1105.15|1104.65|5
1680690900000|2023-04-05 10:35:00|1105.35|1104.85|1105.05|1104.55|1105.45|1104.95|1104.8|1104.3|0
1680691200000|2023-04-05 10:40:00|1104.95|1104.45|1106.2|1105.7|1106.35|1105.85|1104.95|1104.45|0
1680691500000|2023-04-05 10:45:00|1106.15|1105.65|1104.9|1104.4|1106.15|1105.65|1104.65|1104.15|0
1680691800000|2023-04-05 10:50:00|1104.85|1104.35|1105.7|1103.2|1105.7|1104.5|1104.5|1103.2|0
1680692100000|2023-04-05 10:55:00|1105.9|1103.4|1106.11|1103.61|1106.31|1103.81|1105.7|1103.2|0
1680692400000|2023-04-05 11:00:00|1106.31|1103.81|1106.11|1103.61|1106.52|1104.02|1105.9|1103.4|6
1680692700000|2023-04-05 11:05:00|1106.31|1103.81|1105.9|1103.4|1106.31|1103.81|1105.9|1103.4|0
1680693000000|2023-04-05 11:10:00|1105.91|1103.41|1105.9|1103.4|1106.11|1103.61|1105.7|1103.2|0
1680693300000|2023-04-05 11:15:00|1106.11|1103.61|1105.91|1103.41|1106.11|1103.61|1105.9|1103.4|0
1680693600000|2023-04-05 11:20:00|1106.11|1103.61|1106.72|1104.22|1106.72|1104.22|1105.9|1103.4|0
1680693900000|2023-04-05 11:25:00|1106.52|1104.02|1106.72|1104.22|1106.72|1104.22|1106.52|1104.02|0
1680694200000|2023-04-05 11:30:00|1106.73|1104.23|1106.93|1104.43|1106.94|1104.44|1106.12|1103.62|0
1680694500000|2023-04-05 11:35:00|1106.94|1104.44|1106.52|1104.02|1106.94|1104.44|1106.52|1104.02|0
1680694800000|2023-04-05 11:40:00|1106.53|1104.03|1105.91|1103.41|1106.53|1104.03|1105.71|1103.21|0
1680695100000|2023-04-05 11:45:00|1105.92|1103.42|1106.12|1103.62|1106.12|1103.62|1105.71|1103.21|0
1680695400000|2023-04-05 11:50:00|1106.32|1103.82|1105.71|1103.21|1106.53|1104.03|1105.71|1103.21|0
1680695700000|2023-04-05 11:55:00|1105.51|1103.01|1105.5|1103|1105.71|1103.21|1105.3|1102.8|0
1680696000000|2023-04-05 12:00:00|1105.3|1102.8|1105.92|1103.42|1106.12|1103.62|1105.3|1102.8|0
1680696300000|2023-04-05 12:05:00|1106.12|1103.62|1105.91|1103.41|1106.12|1103.62|1105.91|1103.41|0
1680696600000|2023-04-05 12:10:00|1105.7|1103.2|1105.5|1103|1105.7|1103.2|1105.5|1103|0
1680696900000|2023-04-05 12:15:00|1105.51|1103.01|1105.71|1103.21|1106.13|1103.63|1104.68|1102.18|0
1680697200000|2023-04-05 12:20:00|1105.72|1103.22|1105.12|1102.62|1105.72|1103.22|1105.11|1102.61|0
1680697500000|2023-04-05 12:25:00|1105.22|1102.72|1104.49|1101.99|1105.32|1102.82|1104.49|1101.99|0
1680697800000|2023-04-05 12:30:00|1104.5|1102|1103.86|1101.36|1104.7|1102.2|1103.65|1101.15|0
1680698100000|2023-04-05 12:35:00|1103.85|1101.35|1103.86|1101.36|1104.06|1101.56|1103.45|1100.95|0
1680698400000|2023-04-05 12:40:00|1104.06|1101.56|1104.07|1101.57|1104.28|1101.78|1103.86|1101.36|0
1680698700000|2023-04-05 12:45:00|1104.08|1101.58|1104.48|1101.98|1104.48|1101.98|1103.87|1101.37|0
1680699000000|2023-04-05 12:50:00|1104.28|1101.78|1103.87|1101.37|1104.28|1101.78|1103.66|1101.16|0
1680699300000|2023-04-05 12:55:00|1103.97|1101.47|1103.97|1101.47|1104.08|1101.58|1103.67|1101.17|0
1680699600000|2023-04-05 13:00:00|1103.87|1101.37|1104.08|1101.58|1104.28|1101.78|1103.77|1101.27|0
1680699900000|2023-04-05 13:05:00|1103.88|1101.38|1104.08|1101.58|1104.08|1101.58|1103.66|1101.16|0
1680700200000|2023-04-05 13:10:00|1104.07|1101.57|1104.48|1101.98|1104.48|1101.98|1103.87|1101.37|0
1680700500000|2023-04-05 13:15:00|1104.68|1102.18|1104.47|1101.97|1104.89|1102.39|1104.47|1101.97|0
1680700800000|2023-04-05 13:20:00|1104.27|1101.77|1104.47|1101.97|1104.68|1102.18|1104.27|1101.77|0
1680701100000|2023-04-05 13:25:00|1104.26|1101.76|1104.27|1101.77|1104.48|1101.98|1104.07|1101.57|0
1680701400000|2023-04-05 13:30:00|1104.07|1101.57|1104.28|1101.78|1104.5|1102|1104.06|1101.56|0
1680701700000|2023-04-05 13:35:00|1104.27|1101.77|1103.67|1101.17|1104.49|1101.99|1103.66|1101.16|0
1680702000000|2023-04-05 13:40:00|1103.66|1101.16|1104.08|1101.58|1104.69|1102.19|1103.66|1101.16|0
1680702300000|2023-04-05 13:45:00|1103.98|1101.48|1104.28|1101.78|1105.1|1102.6|1103.66|1101.16|0
1680702600000|2023-04-05 13:50:00|1104.49|1101.99|1104.7|1102.2|1105.12|1102.62|1104.08|1101.58|0
1680702900000|2023-04-05 13:55:00|1104.5|1102|1104.5|1102|1104.71|1102.21|1104.49|1101.99|0
1680703200000|2023-04-05 14:00:00|1104.52|1102.02|1103.25|1100.75|1104.82|1102.32|1103.05|1100.55|0
1680703500000|2023-04-05 14:05:00|1103.65|1101.15|1103.44|1100.94|1103.86|1101.36|1102.83|1100.33|0
1680703800000|2023-04-05 14:10:00|1103.24|1100.74|1102.64|1100.14|1103.44|1100.94|1102.62|1100.12|0
1680704100000|2023-04-05 14:15:00|1102.63|1100.13|1103.23|1100.73|1103.25|1100.75|1102.63|1100.13|0
1680704400000|2023-04-05 14:20:00|1103.24|1100.74|1104.08|1101.58|1104.29|1101.79|1103.23|1100.73|0
1680704700000|2023-04-05 14:25:00|1104.28|1101.78|1103.02|1100.52|1104.28|1101.78|1103.02|1100.52|0
1680705000000|2023-04-05 14:30:00|1103.23|1100.73|1103.64|1101.14|1103.86|1101.36|1103.23|1100.73|0
1680705300000|2023-04-05 14:35:00|1103.44|1100.94|1103.43|1100.93|1103.85|1101.35|1103.23|1100.73|0
1680705600000|2023-04-05 14:40:00|1103.23|1100.73|1102.58|1100.08|1103.23|1100.73|1102.51|1100.01|0
1680705900000|2023-04-05 14:45:00|1102.38|1099.88|1101.98|1099.48|1102.59|1100.09|1101.97|1099.47|0
1680706200000|2023-04-05 14:50:00|1102.18|1099.68|1102.37|1099.87|1102.37|1099.87|1101.55|1099.05|0
1680706500000|2023-04-05 14:55:00|1102.38|1099.88|1101.76|1099.26|1102.58|1100.08|1101.76|1099.26|0
1680706800000|2023-04-05 15:00:00|1101.75|1099.25|1101.96|1099.46|1101.97|1099.47|1100.94|1098.44|0
1680707100000|2023-04-05 15:05:00|1101.97|1099.47|1102.38|1099.88|1102.58|1100.08|1101.97|1099.47|0
1680707400000|2023-04-05 15:10:00|1102.58|1100.08|1102.8|1100.3|1103|1100.5|1102.37|1099.87|0
1680707700000|2023-04-05 15:15:00|1102.79|1100.29|1102.99|1100.49|1103.41|1100.91|1102.58|1100.08|0
1680708000000|2023-04-05 15:20:00|1102.79|1100.29|1102.39|1099.89|1103|1100.5|1102.39|1099.89|0
1680708300000|2023-04-05 15:25:00|1102.38|1099.88|1102.37|1099.87|1102.59|1100.09|1102.17|1099.67|0
1680708600000|2023-04-05 15:30:00|1102.38|1099.88|1103.62|1101.12|1103.62|1101.12|1102.17|1099.67|0
1680708900000|2023-04-05 15:35:00|1103.82|1101.32|1104.02|1101.52|1104.24|1101.74|1103.82|1101.32|0
1680709200000|2023-04-05 15:40:00|1104.03|1101.53|1103.8|1101.3|1104.23|1101.73|1103.8|1101.3|0
1680709500000|2023-04-05 15:45:00|1104.01|1101.51|1104.21|1101.71|1104.43|1101.93|1104|1101.5|0
1680709800000|2023-04-05 15:50:00|1104|1101.5|1103.79|1101.29|1104.21|1101.71|1103.79|1101.29|0
1680710100000|2023-04-05 15:55:00|1103.8|1101.3|1104.42|1101.92|1104.42|1101.92|1103.8|1101.3|0
1680710400000|2023-04-05 16:00:00|1104.22|1101.72|1104.2|1101.7|1104.42|1101.92|1104.2|1101.7|0
1680710700000|2023-04-05 16:05:00|1104.21|1101.71|1103.58|1101.08|1104.21|1101.71|1103.38|1100.88|0
1680711000000|2023-04-05 16:10:00|1103.38|1100.88|1103.18|1100.68|1103.59|1101.09|1103.17|1100.67|0
1680711300000|2023-04-05 16:15:00|1103.38|1100.88|1103.39|1100.89|1103.59|1101.09|1102.95|1100.45|0
1680711600000|2023-04-05 16:20:00|1103.59|1101.09|1103.38|1100.88|1103.59|1101.09|1103.17|1100.67|0
1680711900000|2023-04-05 16:25:00|1103.18|1100.68|1102.75|1100.25|1103.38|1100.88|1102.54|1100.04|0
1680712200000|2023-04-05 16:30:00|1102.55|1100.05|1102.55|1100.05|1102.75|1100.25|1102.33|1099.83|0
1680712500000|2023-04-05 16:35:00|1102.75|1100.25|1102.76|1100.26|1103.18|1100.68|1102.55|1100.05|0
1680712800000|2023-04-05 16:40:00|1102.77|1100.27|1102.76|1100.26|1102.97|1100.47|1102.55|1100.05|0
1680713100000|2023-04-05 16:45:00|1102.55|1100.05|1102.54|1100.04|1102.76|1100.26|1102.34|1099.84|0
1680713400000|2023-04-05 16:50:00|1102.34|1099.84|1102.55|1100.05|1102.75|1100.25|1102.33|1099.83|0
1680713700000|2023-04-05 16:55:00|1102.65|1100.15|1102.55|1100.05|1102.97|1100.47|1102.55|1100.05|0
1680714000000|2023-04-05 17:00:00|1102.75|1100.25|1102.97|1100.47|1102.97|1100.47|1102.34|1099.84|0
1680714300000|2023-04-05 17:05:00|1102.98|1100.48|1102.77|1100.27|1103.19|1100.69|1102.76|1100.26|0
1680714600000|2023-04-05 17:10:00|1102.76|1100.26|1103.18|1100.68|1103.6|1101.1|1102.76|1100.26|0
1680714900000|2023-04-05 17:15:00|1103.19|1100.69|1103.6|1101.1|1103.6|1101.1|1103.18|1100.68|0
1680715200000|2023-04-05 17:20:00|1103.81|1101.31|1103.8|1101.3|1104.01|1101.51|1103.59|1101.09|0
1680715500000|2023-04-05 17:25:00|1103.81|1101.31|1103.8|1101.3|1104.02|1101.52|1103.8|1101.3|0
1680715800000|2023-04-05 17:30:00|1103.6|1101.1|1103.6|1101.1|1103.82|1101.32|1103.4|1100.9|0
1680716100000|2023-04-05 17:35:00|1103.59|1101.09|1103.61|1101.11|1103.81|1101.31|1103.39|1100.89|0
1680716400000|2023-04-05 17:40:00|1103.6|1101.1|1103.4|1100.9|1103.61|1101.11|1103.19|1100.69|0
1680716700000|2023-04-05 17:45:00|1103.39|1100.89|1103.19|1100.69|1103.4|1100.9|1102.98|1100.48|0
1680717000000|2023-04-05 17:50:00|1103.39|1100.89|1103.2|1100.7|1103.81|1101.31|1103.2|1100.7|0
1680717300000|2023-04-05 17:55:00|1103|1100.5|1103.22|1100.72|1103.22|1100.72|1103|1100.5|0
1680717600000|2023-04-05 18:00:00|1103.21|1100.71|1104.04|1101.54|1104.05|1101.55|1103.01|1100.51|0
1680717900000|2023-04-05 18:05:00|1104.05|1101.55|1103.83|1101.33|1104.25|1101.75|1103.83|1101.33|0
1680718200000|2023-04-05 18:10:00|1103.84|1101.34|1103.42|1100.92|1103.84|1101.34|1103.42|1100.92|0
1680718500000|2023-04-05 18:15:00|1103.63|1101.13|1103.63|1101.13|1103.64|1101.14|1103.43|1100.93|0
1680718800000|2023-04-05 18:20:00|1103.62|1101.12|1103.62|1101.12|1103.83|1101.33|1103.21|1100.71|0
1680719100000|2023-04-05 18:25:00|1103.63|1101.13|1103.41|1100.91|1103.63|1101.13|1103.41|1100.91|0
1680719400000|2023-04-05 18:30:00|1103.42|1100.92|1104.03|1101.53|1104.04|1101.54|1103.41|1100.91|0
1680719700000|2023-04-05 18:35:00|1104.04|1101.54|1104.45|1101.95|1104.46|1101.96|1104.03|1101.53|0
1680720000000|2023-04-05 18:40:00|1104.46|1101.96|1104.24|1101.74|1104.46|1101.96|1104.03|1101.53|0
1680720300000|2023-04-05 18:45:00|1104.25|1101.75|1104.45|1101.95|1104.66|1102.16|1104.24|1101.74|0
1680720600000|2023-04-05 18:50:00|1104.44|1101.94|1104.44|1101.94|1104.66|1102.16|1104.44|1101.94|0
1680720900000|2023-04-05 18:55:00|1104.45|1101.95|1104.45|1101.95|1104.65|1102.15|1104.24|1101.74|0
1680721200000|2023-04-05 19:00:00|1104.44|1101.94|1104.23|1101.73|1104.45|1101.95|1104.03|1101.53|0
1680721500000|2023-04-05 19:05:00|1104.24|1101.74|1103.82|1101.32|1104.44|1101.94|1103.61|1101.11|0
1680721800000|2023-04-05 19:10:00|1103.81|1101.31|1103.61|1101.11|1103.81|1101.31|1103.41|1100.91|0
1680722100000|2023-04-05 19:15:00|1103.62|1101.12|1103.2|1100.7|1103.62|1101.12|1103.2|1100.7|0
1680722400000|2023-04-05 19:20:00|1103.4|1100.9|1103.82|1101.32|1103.82|1101.32|1103.2|1100.7|0
1680722700000|2023-04-05 19:25:00|1104.03|1101.53|1104.03|1101.53|1104.24|1101.74|1104.02|1101.52|0
1680723000000|2023-04-05 19:30:00|1104.23|1101.73|1104.65|1102.15|1104.65|1102.15|1104.23|1101.73|0
1680723300000|2023-04-05 19:35:00|1104.45|1101.95|1104.44|1101.94|1104.86|1102.36|1104.44|1101.94|0
1680723600000|2023-04-05 19:40:00|1104.34|1101.84|1104.66|1102.16|1104.66|1102.16|1104.23|1101.73|0
1680723900000|2023-04-05 19:45:00|1104.56|1102.06|1104.45|1101.95|1104.66|1102.16|1104.24|1101.74|0
1680724200000|2023-04-05 19:50:00|1104.65|1102.15|1104.66|1102.16|1105.07|1102.57|1104.45|1101.95|0
1680724500000|2023-04-05 19:55:00|1104.67|1102.17|1104.56|1102.06|1104.87|1102.37|1104.45|1101.95|0
1680724800000|2023-04-05 20:00:00|1104.66|1102.16|1104.6|1102.1|1104.82|1102.32|1104.49|1101.99|0
1680725100000|2023-04-05 20:05:00|1104.59|1102.09|1104.6|1102.1|1104.72|1102.22|1104.55|1102.05|0
1680725400000|2023-04-05 20:10:00|1104.59|1102.09|1104.76|1102.26|1104.76|1102.26|1104.55|1102.05|0
1680725700000|2023-04-05 20:15:00|1104.72|1102.22|1104.6|1102.1|1104.76|1102.26|1104.6|1102.1|0
1680726000000|2023-04-05 20:20:00|1104.66|1102.16|1104.76|1102.26|1104.76|1102.26|1104.66|1102.16|0
1680726300000|2023-04-05 20:25:00|1104.72|1102.22|1104.6|1102.1|1104.72|1102.22|1104.55|1102.05|0
1680726600000|2023-04-05 20:30:00|1104.59|1102.09|1104.28|1101.78|1104.59|1102.09|1104.22|1101.72|0
1680726900000|2023-04-05 20:35:00|1104.22|1101.72|1104.28|1101.78|1104.39|1101.89|1104.22|1101.72|0
1680727200000|2023-04-05 20:40:00|1104.29|1101.79|1104.39|1101.89|1104.39|1101.89|1104.29|1101.79|0
1680727500000|2023-04-05 20:45:00|1104.35|1101.85|1104.39|1101.89|1104.39|1101.89|1104.28|1101.78|0
1680727800000|2023-04-05 20:50:00|1104.35|1101.85|1104.28|1101.78|1104.35|1101.85|1104.22|1101.72|0
1680728100000|2023-04-05 20:55:00|1104.22|1101.72|1104.16|1101.66|1104.28|1101.78|1104.1|1101.6|0
1680728400000|2023-04-05 21:00:00|1104.26|1101.76|1104.22|1101.72|1104.28|1101.78|1104.04|1101.54|0
1680728700000|2023-04-05 21:05:00|1104.2|1101.7|1104.16|1101.66|1104.2|1101.7|1104.08|1101.58|0
1680729000000|2023-04-05 21:10:00|1104.14|1101.64|1104.16|1101.66|1104.2|1101.7|1104.14|1101.64|0
1680729300000|2023-04-05 21:15:00|1104.1|1101.6|1104.14|1101.64|1104.14|1101.64|1104.1|1101.6|0
1680729600000|2023-04-05 21:20:00|1104.16|1101.66|1104.22|1101.72|1104.24|1101.74|1104.14|1101.64|0
1680729900000|2023-04-05 21:25:00|1104.16|1101.66|1104.08|1101.58|1104.26|1101.76|1104.06|1101.56|0
1680730200000|2023-04-05 21:30:00|1104.1|1101.6|1104.08|1101.58|1104.1|1101.6|1104.08|1101.58|0
1680730500000|2023-04-05 21:35:00|1104.06|1101.56|1104.06|1101.56|1104.06|1101.56|1104.06|1101.56|0
1680730800000|2023-04-05 21:40:00|1104.08|1101.58|1104.08|1101.58|1104.08|1101.58|1104.08|1101.58|0
1680731100000|2023-04-05 21:45:00|1104.04|1101.54|1104.04|1101.54|1104.04|1101.54|1104.02|1101.52|0
1680731400000|2023-04-05 21:50:00|1104.03|1101.53|1103.99|1101.49|1104.03|1101.53|1103.99|1101.49|0
1680731700000|2023-04-05 21:55:00|1103.97|1101.47|1103.87|1101.37|1103.97|1101.47|1103.75|1101.25|0
1680732000000|2023-04-05 22:00:00|1103.89|1101.39|1103.52|1101.02|1103.93|1101.43|1103.48|1100.98|0
1680732300000|2023-04-05 22:05:00|1103.54|1101.04|1103.7|1101.2|1103.75|1101.25|1103.39|1100.89|0
1680732600000|2023-04-05 22:10:00|1103.71|1101.21|1103.64|1101.14|1103.75|1101.25|1103.64|1101.14|0
1680732900000|2023-04-05 22:15:00|1103.7|1101.2|1103.7|1101.2|1103.75|1101.25|1103.64|1101.14|0
1680733200000|2023-04-05 22:20:00|1103.64|1101.14|1104.18|1101.68|1104.68|1102.18|1103.64|1101.14|0
1680733500000|2023-04-05 22:25:00|1104.12|1101.62|1103.81|1101.31|1104.12|1101.62|1103.81|1101.31|0
1680733800000|2023-04-05 22:30:00|1103.85|1101.35|1104.02|1101.52|1104.08|1101.58|1103.75|1101.25|0
1680734100000|2023-04-05 22:35:00|1104.01|1101.51|1104.02|1101.52|1104.08|1101.58|1103.91|1101.41|0
1680734400000|2023-04-05 22:40:00|1104.01|1101.51|1104.02|1101.52|1104.08|1101.58|1103.85|1101.35|0
1680734700000|2023-04-05 22:45:00|1104.08|1101.58|1104.08|1101.58|1104.08|1101.58|1104.02|1101.52|0
1680735000000|2023-04-05 22:50:00|1104.1|1101.6|1104.18|1101.68|1104.28|1101.78|1104.08|1101.58|0
1680735300000|2023-04-05 22:55:00|1104.22|1101.72|1104.12|1101.62|1104.22|1101.72|1103.95|1101.45|0
1680735600000|2023-04-05 23:00:00|1104.1|1101.6|1104.08|1101.58|1104.12|1101.62|1103.91|1101.41|0
1680735900000|2023-04-05 23:05:00|1104.02|1101.52|1104.08|1101.58|1104.12|1101.62|1104.02|1101.52|0
1680736200000|2023-04-05 23:10:00|1104.12|1101.62|1104.12|1101.62|1104.12|1101.62|1104.02|1101.52|0
1680736500000|2023-04-05 23:15:00|1104.18|1101.68|1104.12|1101.62|1104.22|1101.72|1104.12|1101.62|0
1680736800000|2023-04-05 23:20:00|1104.1|1101.6|1104.12|1101.62|1104.12|1101.62|1104.02|1101.52|0
1680737100000|2023-04-05 23:25:00|1104.1|1101.6|1104.12|1101.62|1104.12|1101.62|1104.08|1101.58|0
1680737400000|2023-04-05 23:30:00|1104.18|1101.68|1104.02|1101.52|1104.18|1101.68|1104.02|1101.52|0
1680737700000|2023-04-05 23:35:00|1104.04|1101.54|1103.91|1101.41|1104.04|1101.54|1103.85|1101.35|0
1680738000000|2023-04-05 23:40:00|1103.93|1101.43|1103.85|1101.35|1103.95|1101.45|1103.81|1101.31|0
1680738300000|2023-04-05 23:45:00|1103.81|1101.31|1103.81|1101.31|1103.93|1101.43|1103.75|1101.25|0
1680738600000|2023-04-05 23:50:00|1103.75|1101.25|1103.81|1101.31|1103.95|1101.45|1103.75|1101.25|0
1680738900000|2023-04-05 23:55:00|1103.83|1101.33|1103.85|1101.35|1103.91|1101.41|1103.75|1101.25|0
1680739200000|2023-04-06 00:00:00|1103.81|1101.31|1104.08|1101.58|1104.08|1101.58|1103.81|1101.31|0
1680739500000|2023-04-06 00:05:00|1104.02|1101.52|1103.7|1101.2|1104.12|1101.62|1103.7|1101.2|0
1680739800000|2023-04-06 00:10:00|1103.64|1101.14|1103.43|1100.93|1103.7|1101.2|1103.27|1100.77|0
1680740100000|2023-04-06 00:15:00|1103.37|1100.87|1103.01|1100.51|1103.46|1100.96|1102.6|1100.1|0
1680740400000|2023-04-06 00:20:00|1103|1100.5|1102.8|1100.3|1103.01|1100.51|1102.8|1100.3|0
1680740700000|2023-04-06 00:25:00|1103.01|1100.51|1102.8|1100.3|1103.01|1100.51|1102.8|1100.3|0
1680741000000|2023-04-06 00:30:00|1102.9|1100.4|1103.01|1100.51|1103.21|1100.71|1102.9|1100.4|0
1680741300000|2023-04-06 00:35:00|1103.11|1100.61|1103.21|1100.71|1103.21|1100.71|1103|1100.5|0
1680741600000|2023-04-06 00:40:00|1103.11|1100.61|1103.21|1100.71|1103.21|1100.71|1103|1100.5|0
1680741900000|2023-04-06 00:45:00|1103.11|1100.61|1103.11|1100.61|1103.21|1100.71|1103|1100.5|0
1680742200000|2023-04-06 00:50:00|1103.01|1100.51|1103.21|1100.71|1103.21|1100.71|1103|1100.5|0
1680742500000|2023-04-06 00:55:00|1103.31|1100.81|1103.21|1100.71|1103.41|1100.91|1103.21|1100.71|0
1680742800000|2023-04-06 01:00:00|1103.31|1100.81|1103.21|1100.71|1103.41|1100.91|1103.2|1100.7|0
1680743100000|2023-04-06 01:05:00|1103.31|1100.81|1103.2|1100.7|1103.41|1100.91|1103.2|1100.7|0
1680743400000|2023-04-06 01:10:00|1102.99|1100.49|1103|1100.5|1103.2|1100.7|1102.99|1100.49|0
1680743700000|2023-04-06 01:15:00|1102.79|1100.29|1102.79|1100.29|1102.99|1100.49|1102.48|1099.98|0
1680744000000|2023-04-06 01:20:00|1102.99|1100.49|1102.58|1100.08|1102.99|1100.49|1102.58|1100.08|0
1680744300000|2023-04-06 01:25:00|1102.59|1100.09|1102.8|1100.3|1102.8|1100.3|1102.58|1100.08|0
1680744600000|2023-04-06 01:30:00|1102.79|1100.29|1102.59|1100.09|1102.79|1100.29|1102.58|1100.08|0
1680744900000|2023-04-06 01:35:00|1102.58|1100.08|1102.59|1100.09|1102.59|1100.09|1102.38|1099.88|0
1680745200000|2023-04-06 01:40:00|1102.79|1100.29|1102.59|1100.09|1102.79|1100.29|1102.59|1100.09|0
1680745500000|2023-04-06 01:45:00|1102.79|1100.29|1103|1100.5|1103|1100.5|1102.79|1100.29|0
1680745800000|2023-04-06 01:50:00|1103.1|1100.6|1103.4|1100.9|1103.4|1100.9|1103.1|1100.6|0
1680746100000|2023-04-06 01:55:00|1103.2|1100.7|1103.2|1100.7|1103.4|1100.9|1103.2|1100.7|0
1680746400000|2023-04-06 02:00:00|1102.99|1100.49|1103|1100.5|1103.2|1100.7|1102.99|1100.49|0
1680746700000|2023-04-06 02:05:00|1102.99|1100.49|1102.79|1100.29|1103|1100.5|1102.79|1100.29|0
1680747000000|2023-04-06 02:10:00|1102.8|1100.3|1102.8|1100.3|1102.8|1100.3|1102.79|1100.29|0
1680747300000|2023-04-06 02:15:00|1102.79|1100.29|1102.59|1100.09|1102.79|1100.29|1102.59|1100.09|0
1680747600000|2023-04-06 02:20:00|1102.6|1100.1|1102.7|1100.2|1102.8|1100.3|1102.6|1100.1|0
1680747900000|2023-04-06 02:25:00|1102.8|1100.3|1102.8|1100.3|1103.01|1100.51|1102.6|1100.1|0
1680748200000|2023-04-06 02:30:00|1103.01|1100.51|1102.8|1100.3|1103.01|1100.51|1102.59|1100.09|0
1680748500000|2023-04-06 02:35:00|1102.7|1100.2|1102.8|1100.3|1102.8|1100.3|1102.59|1100.09|0
1680748800000|2023-04-06 02:40:00|1102.79|1100.29|1102.59|1100.09|1102.79|1100.29|1102.59|1100.09|0
1680749400000|2023-04-06 02:50:00|1102.79|1100.29|1102.59|1100.09|1102.79|1100.29|1102.59|1100.09|0
1680749700000|2023-04-06 02:55:00|1102.69|1100.19|1102.79|1100.29|1102.79|1100.29|1102.59|1100.09|0
1680750000000|2023-04-06 03:00:00|1102.69|1100.19|1102.59|1100.09|1102.79|1100.29|1102.59|1100.09|0
1680750300000|2023-04-06 03:05:00|1102.79|1100.29|1102.59|1100.09|1102.8|1100.3|1102.59|1100.09|0
1680750900000|2023-04-06 03:15:00|1102.39|1099.89|1102.59|1100.09|1102.59|1100.09|1102.38|1099.88|0
1680751200000|2023-04-06 03:20:00|1102.39|1099.89|1102.59|1100.09|1102.79|1100.29|1102.39|1099.89|0
1680751800000|2023-04-06 03:30:00|1102.79|1100.29|1102.79|1100.29|1102.79|1100.29|1102.59|1100.09|0
1680752100000|2023-04-06 03:35:00|1102.59|1100.09|1102.8|1100.3|1102.8|1100.3|1102.59|1100.09|0
1680752700000|2023-04-06 03:45:00|1102.79|1100.29|1102.79|1100.29|1102.8|1100.3|1102.69|1100.19|0
1680753000000|2023-04-06 03:50:00|1102.59|1100.09|1102.59|1100.09|1102.59|1100.09|1102.58|1100.08|0
1680753300000|2023-04-06 03:55:00|1102.58|1100.08|1102.38|1099.88|1102.58|1100.08|1102.38|1099.88|0
1680753600000|2023-04-06 04:00:00|1102.18|1099.68|1102.38|1099.88|1102.38|1099.88|1102.18|1099.68|0
1680753900000|2023-04-06 04:05:00|1102.32|1099.82|1102.32|1099.82|1102.32|1099.82|1102.32|1099.82|0
1680754200000|2023-04-06 04:10:00|1102.12|1099.62|1102.32|1099.82|1102.32|1099.82|1102.12|1099.62|0
1680754500000|2023-04-06 04:15:00|1102.22|1099.72|1102.22|1099.72|1102.22|1099.72|1102.22|1099.72|0
1680754800000|2023-04-06 04:20:00|1102.32|1099.82|1102.12|1099.62|1102.32|1099.82|1102.12|1099.62|0
1680756000000|2023-04-06 04:40:00|1102.33|1099.83|1102.23|1099.73|1102.33|1099.83|1102.12|1099.62|0
1680756300000|2023-04-06 04:45:00|1102.33|1099.83|1102.13|1099.63|1102.33|1099.83|1102.12|1099.62|0
1680756600000|2023-04-06 04:50:00|1102.12|1099.62|1102.12|1099.62|1102.12|1099.62|1102.02|1099.52|0
1680756900000|2023-04-06 04:55:00|1101.92|1099.42|1101.92|1099.42|1101.92|1099.42|1101.92|1099.42|0
1680757200000|2023-04-06 05:00:00|1102.02|1099.52|1101.91|1099.41|1102.12|1099.62|1101.91|1099.41|0
1680757500000|2023-04-06 05:05:00|1102.12|1099.62|1102.11|1099.61|1102.12|1099.62|1101.91|1099.41|0
1680757800000|2023-04-06 05:10:00|1102.12|1099.62|1102.32|1099.82|1102.32|1099.82|1102.11|1099.61|0
1680758100000|2023-04-06 05:15:00|1102.12|1099.62|1101.91|1099.41|1102.12|1099.62|1101.91|1099.41|0
1680758400000|2023-04-06 05:20:00|1101.71|1099.21|1101.81|1099.31|1101.91|1099.41|1101.71|1099.21|0
1680758700000|2023-04-06 05:25:00|1101.91|1099.41|1101.91|1099.41|1101.91|1099.41|1101.71|1099.21|0
1680759000000|2023-04-06 05:30:00|1101.81|1099.31|1101.91|1099.41|1101.91|1099.41|1101.71|1099.21|0
1680759600000|2023-04-06 05:40:00|1102.01|1099.51|1101.91|1099.41|1102.11|1099.61|1101.91|1099.41|0
1680759900000|2023-04-06 05:45:00|1102.01|1099.51|1101.91|1099.41|1102.01|1099.51|1101.91|1099.41|0
1680760200000|2023-04-06 05:50:00|1102.01|1099.51|1102.32|1099.82|1102.42|1099.92|1101.91|1099.41|0
1680760500000|2023-04-06 05:55:00|1102.52|1100.02|1102.53|1100.03|1102.63|1100.13|1102.52|1100.02|0
1680760800000|2023-04-06 06:00:00|1102.73|1100.23|1103.34|1100.84|1103.54|1101.04|1102.73|1100.23|0
1680761100000|2023-04-06 06:05:00|1103.55|1101.05|1103.75|1101.25|1104.16|1101.66|1103.54|1101.04|0
1680761400000|2023-04-06 06:10:00|1103.55|1101.05|1103.14|1100.64|1103.75|1101.25|1103.14|1100.64|0
1680761700000|2023-04-06 06:15:00|1103.34|1100.84|1103.55|1101.05|1103.56|1101.06|1103.14|1100.64|0
1680762000000|2023-04-06 06:20:00|1103.35|1100.85|1103.35|1100.85|1103.55|1101.05|1103.35|1100.85|0
1680762300000|2023-04-06 06:25:00|1103.55|1101.05|1103.55|1101.05|1103.75|1101.25|1103.55|1101.05|0
1680762600000|2023-04-06 06:30:00|1103.75|1101.25|1103.96|1101.46|1104.37|1101.87|1103.55|1101.05|0
1680762900000|2023-04-06 06:35:00|1104.16|1101.66|1104.16|1101.66|1104.37|1101.87|1103.96|1101.46|0
1680763200000|2023-04-06 06:40:00|1104.37|1101.87|1104.16|1101.66|1104.37|1101.87|1103.96|1101.46|0
1680763500000|2023-04-06 06:45:00|1104.26|1101.76|1103.96|1101.46|1104.37|1101.87|1103.76|1101.26|0
1680763800000|2023-04-06 06:50:00|1104.17|1101.67|1104.58|1102.08|1104.78|1102.28|1104.16|1101.66|0
1680764100000|2023-04-06 06:55:00|1104.57|1102.07|1104.37|1101.87|1104.99|1102.49|1104.17|1101.67|0
1680764400000|2023-04-06 07:00:00|1104.38|1101.88|1103.97|1101.47|1104.78|1102.28|1103.15|1100.65|0
1680764700000|2023-04-06 07:05:00|1104.17|1101.67|1104.37|1101.87|1104.58|1102.08|1103.76|1101.26|0
1680765000000|2023-04-06 07:10:00|1104.17|1101.67|1104.18|1101.68|1104.58|1102.08|1103.97|1101.47|0
1680765300000|2023-04-06 07:15:00|1104.38|1101.88|1105.41|1102.91|1105.51|1103.01|1104.18|1101.68|0
1680765600000|2023-04-06 07:20:00|1105.51|1103.01|1105.4|1102.9|1105.61|1103.11|1104.79|1102.29|0
1680765900000|2023-04-06 07:25:00|1105.41|1102.91|1106.01|1103.51|1106.01|1103.51|1105.2|1102.7|0
1680766200000|2023-04-06 07:30:00|1106.22|1103.72|1105.61|1103.11|1106.42|1103.92|1105|1102.5|0
1680766500000|2023-04-06 07:35:00|1105.71|1103.21|1105.41|1102.91|1105.81|1103.31|1105.2|1102.7|0
1680766800000|2023-04-06 07:40:00|1105.61|1103.11|1104.59|1102.09|1105.61|1103.11|1104.59|1102.09|0
1680767100000|2023-04-06 07:45:00|1104.69|1102.19|1104.79|1102.29|1105.2|1102.7|1104.59|1102.09|0
1680767400000|2023-04-06 07:50:00|1104.99|1102.49|1105.81|1103.31|1105.81|1103.31|1104.99|1102.49|0
1680767700000|2023-04-06 07:55:00|1106.01|1103.51|1105.6|1103.1|1106.21|1103.71|1105.4|1102.9|0
1680768000000|2023-04-06 08:00:00|1105.4|1102.9|1106.41|1103.91|1106.41|1103.91|1105.4|1102.9|0
1680768300000|2023-04-06 08:05:00|1106.21|1103.71|1106.61|1104.11|1106.82|1104.32|1106|1103.5|0
1680768600000|2023-04-06 08:10:00|1106.82|1104.32|1106.41|1103.91|1107.02|1104.52|1106.41|1103.91|0
1680768900000|2023-04-06 08:15:00|1106.31|1103.81|1106.21|1103.71|1106.82|1104.32|1106.2|1103.7|0
1680769200000|2023-04-06 08:20:00|1106|1103.5|1105.8|1103.3|1106.21|1103.71|1105.59|1103.09|0
1680769500000|2023-04-06 08:25:00|1105.59|1103.09|1105.59|1103.09|1105.8|1103.3|1105.39|1102.89|0
1680769800000|2023-04-06 08:30:00|1105.6|1103.1|1105.6|1103.1|1106|1103.5|1105.39|1102.89|0
1680770100000|2023-04-06 08:35:00|1105.7|1103.2|1105.39|1102.89|1105.8|1103.3|1105.39|1102.89|0
1680770400000|2023-04-06 08:40:00|1105.59|1103.09|1105.6|1103.1|1105.8|1103.3|1105.39|1102.89|0
1680770700000|2023-04-06 08:45:00|1105.8|1103.3|1105.59|1103.09|1105.8|1103.3|1105.39|1102.89|0
1680771000000|2023-04-06 08:50:00|1105.8|1103.3|1105.6|1103.1|1105.8|1103.3|1105.39|1102.89|0
1680771300000|2023-04-06 08:55:00|1105.8|1103.3|1106.21|1103.71|1106.21|1103.71|1105.6|1103.1|0
1680771600000|2023-04-06 09:00:00|1106.41|1103.91|1106.21|1103.71|1106.41|1103.91|1106.01|1103.51|0
1680771900000|2023-04-06 09:05:00|1106.01|1103.51|1105.6|1103.1|1106.01|1103.51|1105.6|1103.1|0
1680772200000|2023-04-06 09:10:00|1105.59|1103.09|1105.8|1103.3|1105.8|1103.3|1105.59|1103.09|0
1680772500000|2023-04-06 09:15:00|1106|1103.5|1104.99|1102.49|1106|1103.5|1104.99|1102.49|0
1680772800000|2023-04-06 09:20:00|1104.79|1102.29|1104.58|1102.08|1104.99|1102.49|1104.37|1101.87|0
1680773100000|2023-04-06 09:25:00|1104.38|1101.88|1104.18|1101.68|1104.58|1102.08|1104.18|1101.68|0
1680773400000|2023-04-06 09:30:00|1104.38|1101.88|1104.18|1101.68|1104.38|1101.88|1104.18|1101.68|0
1680773700000|2023-04-06 09:35:00|1104.17|1101.67|1104.58|1102.08|1104.58|1102.08|1104.17|1101.67|0
1680774000000|2023-04-06 09:40:00|1104.79|1102.29|1104.98|1102.48|1105.19|1102.69|1104.78|1102.28|0
1680774300000|2023-04-06 09:45:00|1104.99|1102.49|1104.78|1102.28|1105.39|1102.89|1104.78|1102.28|0
1680774600000|2023-04-06 09:50:00|1104.98|1102.48|1106.6|1104.1|1106.8|1104.3|1104.98|1102.48|0
1680774900000|2023-04-06 09:55:00|1106.4|1103.9|1105.98|1103.48|1106.59|1104.09|1105.78|1103.28|0
1680775200000|2023-04-06 10:00:00|1105.57|1103.07|1104.95|1102.45|1105.78|1103.28|1104.34|1101.84|0
1680775500000|2023-04-06 10:05:00|1104.75|1102.25|1105.77|1103.27|1105.78|1103.28|1104.75|1102.25|0
1680775800000|2023-04-06 10:10:00|1105.97|1103.47|1106.19|1103.69|1106.39|1103.89|1105.97|1103.47|0
1680776100000|2023-04-06 10:15:00|1106.39|1103.89|1106.2|1103.7|1106.4|1103.9|1105.79|1103.29|0
1680776400000|2023-04-06 10:20:00|1105.99|1103.49|1106.19|1103.69|1106.2|1103.7|1105.79|1103.29|0
1680776700000|2023-04-06 10:25:00|1105.99|1103.49|1105.79|1103.29|1106.19|1103.69|1105.79|1103.29|0
1680777000000|2023-04-06 10:30:00|1105.99|1103.49|1105.79|1103.29|1106.2|1103.7|1105.59|1103.09|0
1680777300000|2023-04-06 10:35:00|1105.8|1103.3|1105.59|1103.09|1105.8|1103.3|1105.39|1102.89|0
1680777600000|2023-04-06 10:40:00|1105.79|1103.29|1106.2|1103.7|1106.41|1103.91|1105.79|1103.29|0
1680777900000|2023-04-06 10:45:00|1106.1|1103.6|1106.2|1103.7|1106.61|1104.11|1106|1103.5|0
1680778200000|2023-04-06 10:50:00|1106|1103.5|1106|1103.5|1106|1103.5|1105.99|1103.49|0
1680778500000|2023-04-06 10:55:00|1106.2|1103.7|1106.61|1104.11|1106.61|1104.11|1106|1103.5|0
1680778800000|2023-04-06 11:00:00|1106.41|1103.91|1106.61|1104.11|1106.82|1104.32|1106.41|1103.91|0
1680779100000|2023-04-06 11:05:00|1106.41|1103.91|1106.62|1104.12|1106.62|1104.12|1106|1103.5|0
1680779400000|2023-04-06 11:10:00|1106.82|1104.32|1106.82|1104.32|1106.83|1104.33|1106.42|1103.92|0
1680779700000|2023-04-06 11:15:00|1106.83|1104.33|1106.42|1103.92|1106.83|1104.33|1106.42|1103.92|0
1680780000000|2023-04-06 11:20:00|1106.41|1103.91|1106.42|1103.92|1106.62|1104.12|1106.21|1103.71|0
1680780300000|2023-04-06 11:25:00|1106.41|1103.91|1106.62|1104.12|1106.82|1104.32|1106.41|1103.91|0
1680780600000|2023-04-06 11:30:00|1106.82|1104.32|1106.63|1104.13|1107.04|1104.54|1106.62|1104.12|0
1680780900000|2023-04-06 11:35:00|1106.83|1104.33|1106.43|1103.93|1106.83|1104.33|1106.42|1103.92|0
1680781200000|2023-04-06 11:40:00|1106.63|1104.13|1106.02|1103.52|1106.63|1104.13|1105.82|1103.32|0
1680781500000|2023-04-06 11:45:00|1106.03|1103.53|1106.44|1103.94|1106.64|1104.14|1105.82|1103.32|0
1680781800000|2023-04-06 11:50:00|1106.64|1104.14|1106.64|1104.14|1106.64|1104.14|1106.64|1104.14|0
1680782100000|2023-04-06 11:55:00|1106.84|1104.34|1107.25|1104.75|1107.25|1104.75|1106.84|1104.34|0
1680782400000|2023-04-06 12:00:00|1107.46|1104.96|1106.84|1104.34|1107.46|1104.96|1106.83|1104.33|0
1680782700000|2023-04-06 12:05:00|1106.63|1104.13|1106.22|1103.72|1106.63|1104.13|1106.22|1103.72|0
1680783000000|2023-04-06 12:10:00|1106.21|1103.71|1106.01|1103.51|1106.42|1103.92|1106.01|1103.51|0
1680783300000|2023-04-06 12:15:00|1106.02|1103.52|1105.6|1103.1|1106.02|1103.52|1105.2|1102.7|0
1680783600000|2023-04-06 12:20:00|1105.4|1102.9|1105.6|1103.1|1105.8|1103.3|1105.39|1102.89|0
1680783900000|2023-04-06 12:25:00|1105.4|1102.9|1105.59|1103.09|1105.6|1103.1|1105.19|1102.69|0
1680784200000|2023-04-06 12:30:00|1106|1103.5|1105.99|1103.49|1106.19|1103.69|1105.37|1102.87|0
1680784500000|2023-04-06 12:35:00|1105.79|1103.29|1105.99|1103.49|1106|1103.5|1105.48|1102.98|0
1680784800000|2023-04-06 12:40:00|1105.79|1103.29|1106.18|1103.68|1106.18|1103.68|1105.57|1103.07|0
1680785100000|2023-04-06 12:45:00|1105.98|1103.48|1106.39|1103.89|1106.39|1103.89|1105.98|1103.48|0
1680785400000|2023-04-06 12:50:00|1106.19|1103.69|1105.77|1103.27|1106.19|1103.69|1105.77|1103.27|0
1680785700000|2023-04-06 12:55:00|1105.97|1103.47|1106.17|1103.67|1106.17|1103.67|1105.76|1103.26|0
1680786000000|2023-04-06 13:00:00|1105.97|1103.47|1105.56|1103.06|1106.18|1103.68|1105.56|1103.06|0
1680786300000|2023-04-06 13:05:00|1105.76|1103.26|1105.76|1103.26|1106.17|1103.67|1105.56|1103.06|0
1680786600000|2023-04-06 13:10:00|1105.75|1103.25|1105.55|1103.05|1105.76|1103.26|1105.55|1103.05|0
1680786900000|2023-04-06 13:15:00|1105.35|1102.85|1105.35|1102.85|1105.45|1102.95|1104.94|1102.44|0
1680787200000|2023-04-06 13:20:00|1105.34|1102.84|1104.74|1102.24|1105.55|1103.05|1104.53|1102.03|0
1680787500000|2023-04-06 13:25:00|1104.73|1102.23|1104.94|1102.44|1105.15|1102.65|1104.63|1102.13|0
1680787800000|2023-04-06 13:30:00|1104.95|1102.45|1104.51|1102.01|1105.15|1102.65|1104.11|1101.61|0
1680788100000|2023-04-06 13:35:00|1104.71|1102.21|1104.7|1102.2|1105.33|1102.83|1104.29|1101.79|0
1680788400000|2023-04-06 13:40:00|1104.6|1102.1|1104.29|1101.79|1104.7|1102.2|1103.68|1101.18|0
1680788700000|2023-04-06 13:45:00|1104.3|1101.8|1104.09|1101.59|1104.3|1101.8|1103.67|1101.17|0
1680789000000|2023-04-06 13:50:00|1104.1|1101.6|1103.88|1101.38|1104.5|1102|1103.88|1101.38|0
1680789300000|2023-04-06 13:55:00|1103.68|1101.18|1104.9|1102.4|1104.9|1102.4|1103.68|1101.18|0
1680789600000|2023-04-06 14:00:00|1104.91|1102.41|1105.52|1103.02|1105.94|1103.44|1104.7|1102.2|0
1680789900000|2023-04-06 14:05:00|1105.53|1103.03|1105.95|1103.45|1106.16|1103.66|1105.53|1103.03|0
1680790200000|2023-04-06 14:10:00|1106.05|1103.55|1106.78|1104.28|1107.19|1104.69|1105.94|1103.44|0
1680790500000|2023-04-06 14:15:00|1106.99|1104.49|1106.37|1103.87|1107.19|1104.69|1106.37|1103.87|0
1680790800000|2023-04-06 14:20:00|1106.36|1103.86|1105.75|1103.25|1106.36|1103.86|1105.74|1103.24|0
1680791100000|2023-04-06 14:25:00|1105.74|1103.24|1106.16|1103.66|1106.16|1103.66|1105.74|1103.24|0
1680791400000|2023-04-06 14:30:00|1106.36|1103.86|1106.17|1103.67|1106.37|1103.87|1105.95|1103.45|0
1680791700000|2023-04-06 14:35:00|1106.37|1103.87|1105.74|1103.24|1106.38|1103.88|1105.54|1103.04|0
1680792000000|2023-04-06 14:40:00|1105.75|1103.25|1105.12|1102.62|1105.75|1103.25|1104.71|1102.21|0
1680792300000|2023-04-06 14:45:00|1105.13|1102.63|1105.33|1102.83|1105.75|1103.25|1105.13|1102.63|0
1680792600000|2023-04-06 14:50:00|1105.53|1103.03|1105.73|1103.23|1105.94|1103.44|1105.32|1102.82|0
1680792900000|2023-04-06 14:55:00|1105.72|1103.22|1105.73|1103.23|1105.73|1103.23|1105.11|1102.61|0
1680793200000|2023-04-06 15:00:00|1105.72|1103.22|1106.36|1103.86|1106.36|1103.86|1105.52|1103.02|0
1680793500000|2023-04-06 15:05:00|1106.35|1103.85|1106.57|1104.07|1106.78|1104.28|1106.35|1103.85|0
1680793800000|2023-04-06 15:10:00|1106.56|1104.06|1106.57|1104.07|1106.99|1104.49|1106.36|1103.86|0
1680794100000|2023-04-06 15:15:00|1106.58|1104.08|1106.58|1104.08|1106.58|1104.08|1106.37|1103.87|0
1680794400000|2023-04-06 15:20:00|1106.38|1103.88|1106.18|1103.68|1106.59|1104.09|1105.97|1103.47|0
1680794700000|2023-04-06 15:25:00|1106.17|1103.67|1106.38|1103.88|1106.59|1104.09|1106.17|1103.67|0
1680795000000|2023-04-06 15:30:00|1106.37|1103.87|1106.58|1104.08|1106.99|1104.49|1106.17|1103.67|0
1680795300000|2023-04-06 15:35:00|1106.59|1104.09|1107.21|1104.71|1107.21|1104.71|1106.59|1104.09|0
1680795600000|2023-04-06 15:40:00|1107.2|1104.7|1107.62|1105.12|1107.82|1105.32|1107.2|1104.7|0
1680795900000|2023-04-06 15:45:00|1107.82|1105.32|1108.03|1105.53|1108.25|1105.75|1107.82|1105.32|0
1680796200000|2023-04-06 15:50:00|1108.04|1105.54|1108.24|1105.74|1108.24|1105.74|1107.83|1105.33|0
1680796500000|2023-04-06 15:55:00|1108.23|1105.73|1108.65|1106.15|1108.65|1106.15|1108.23|1105.73|0
1680796800000|2023-04-06 16:00:00|1108.66|1106.16|1109.08|1106.58|1109.29|1106.79|1108.65|1106.15|0
1680797100000|2023-04-06 16:05:00|1109.28|1106.78|1109.13|1106.63|1109.34|1106.84|1109.12|1106.62|0
1680797400000|2023-04-06 16:10:00|1109.12|1106.62|1109.34|1106.84|1109.34|1106.84|1109.12|1106.62|0
1680797700000|2023-04-06 16:15:00|1109.54|1107.04|1109.33|1106.83|1109.75|1107.25|1109.33|1106.83|0
1680798000000|2023-04-06 16:20:00|1109.32|1106.82|1109.14|1106.64|1109.32|1106.82|1109.12|1106.62|0
1680798300000|2023-04-06 16:25:00|1109.13|1106.63|1109.14|1106.64|1109.14|1106.64|1108.93|1106.43|0
1680798600000|2023-04-06 16:30:00|1109.34|1106.84|1109.76|1107.26|1110.18|1107.68|1109.34|1106.84|0
1680798900000|2023-04-06 16:35:00|1109.97|1107.47|1109.77|1107.27|1110.18|1107.68|1109.76|1107.26|0
1680799200000|2023-04-06 16:40:00|1109.76|1107.26|1109.98|1107.48|1109.98|1107.48|1109.76|1107.26|0
1680799500000|2023-04-06 16:45:00|1110.18|1107.68|1109.76|1107.26|1110.18|1107.68|1109.56|1107.06|0
1680799800000|2023-04-06 16:50:00|1109.56|1107.06|1109.76|1107.26|1110.18|1107.68|1109.56|1107.06|0
1680800100000|2023-04-06 16:55:00|1109.56|1107.06|1109.35|1106.85|1109.76|1107.26|1109.34|1106.84|0
1680800400000|2023-04-06 17:00:00|1109.34|1106.84|1109.35|1106.85|1109.56|1107.06|1109.13|1106.63|0
1680800700000|2023-04-06 17:05:00|1109.36|1106.86|1109.56|1107.06|1109.77|1107.27|1109.35|1106.85|0
1680801000000|2023-04-06 17:10:00|1109.77|1107.27|1109.36|1106.86|1109.77|1107.27|1109.36|1106.86|0
1680801300000|2023-04-06 17:15:00|1109.56|1107.06|1109.57|1107.07|1109.78|1107.28|1109.56|1107.06|0
1680801600000|2023-04-06 17:20:00|1109.78|1107.28|1109.78|1107.28|1109.98|1107.48|1109.57|1107.07|0
1680801900000|2023-04-06 17:25:00|1109.77|1107.27|1109.77|1107.27|1109.98|1107.48|1109.77|1107.27|0
1680802200000|2023-04-06 17:30:00|1109.78|1107.28|1109.56|1107.06|1109.99|1107.49|1109.56|1107.06|0
1680802500000|2023-04-06 17:35:00|1109.57|1107.07|1109.98|1107.48|1109.98|1107.48|1109.56|1107.06|0
1680802800000|2023-04-06 17:40:00|1109.77|1107.27|1109.77|1107.27|1109.98|1107.48|1109.56|1107.06|0
1680803100000|2023-04-06 17:45:00|1109.57|1107.07|1109.56|1107.06|1109.77|1107.27|1109.56|1107.06|0
1680803400000|2023-04-06 17:50:00|1109.57|1107.07|1109.56|1107.06|1109.78|1107.28|1109.36|1106.86|0
1680803700000|2023-04-06 17:55:00|1109.46|1106.96|1109.56|1107.06|1109.57|1107.07|1109.36|1106.86|0
1680804000000|2023-04-06 18:00:00|1109.36|1106.86|1109.56|1107.06|1109.78|1107.28|1109.36|1106.86|0
1680804300000|2023-04-06 18:05:00|1109.57|1107.07|1109.78|1107.28|1109.98|1107.48|1109.56|1107.06|0
1680804600000|2023-04-06 18:10:00|1109.98|1107.48|1109.78|1107.28|1109.99|1107.49|1109.77|1107.27|0
1680804900000|2023-04-06 18:15:00|1109.79|1107.29|1109.99|1107.49|1110.19|1107.69|1109.78|1107.28|0
1680805200000|2023-04-06 18:20:00|1109.98|1107.48|1110.19|1107.69|1110.2|1107.7|1109.98|1107.48|0
1680805500000|2023-04-06 18:25:00|1110.2|1107.7|1110.19|1107.69|1110.2|1107.7|1110.19|1107.69|0
1680805800000|2023-04-06 18:30:00|1110.2|1107.7|1110.2|1107.7|1110.41|1107.91|1109.99|1107.49|0
1680806100000|2023-04-06 18:35:00|1110.19|1107.69|1109.99|1107.49|1110.4|1107.9|1109.99|1107.49|0
1680806400000|2023-04-06 18:40:00|1110.19|1107.69|1109.99|1107.49|1110.19|1107.69|1109.78|1107.28|0
1680806700000|2023-04-06 18:45:00|1109.79|1107.29|1109.99|1107.49|1110|1107.5|1109.78|1107.28|0
1680807000000|2023-04-06 18:50:00|1109.79|1107.29|1109.99|1107.49|1110|1107.5|1109.79|1107.29|0
1680807300000|2023-04-06 18:55:00|1109.79|1107.29|1109.37|1106.87|1109.79|1107.29|1109.36|1106.86|0
1680807600000|2023-04-06 19:00:00|1109.57|1107.07|1109.37|1106.87|1109.58|1107.08|1109.37|1106.87|0
1680807900000|2023-04-06 19:05:00|1109.38|1106.88|1109.17|1106.67|1109.38|1106.88|1109.17|1106.67|0
1680808200000|2023-04-06 19:10:00|1108.97|1106.47|1108.76|1106.26|1109.07|1106.57|1108.75|1106.25|0
1680808500000|2023-04-06 19:15:00|1108.75|1106.25|1108.54|1106.04|1108.76|1106.26|1108.54|1106.04|0
1680808800000|2023-04-06 19:20:00|1108.44|1105.94|1108.54|1106.04|1108.75|1106.25|1108.33|1105.83|0
1680809100000|2023-04-06 19:25:00|1108.55|1106.05|1108.76|1106.26|1108.76|1106.26|1108.54|1106.04|0
1680809400000|2023-04-06 19:30:00|1108.97|1106.47|1109.17|1106.67|1109.18|1106.68|1108.76|1106.26|0
1680809700000|2023-04-06 19:35:00|1109.18|1106.68|1108.77|1106.27|1109.18|1106.68|1108.76|1106.26|0
1680810000000|2023-04-06 19:40:00|1108.76|1106.26|1108.56|1106.06|1108.76|1106.26|1108.35|1105.85|0
1680810300000|2023-04-06 19:45:00|1108.36|1105.86|1108.77|1106.27|1108.77|1106.27|1108.36|1105.86|0
1680810600000|2023-04-06 19:50:00|1108.78|1106.28|1107.95|1105.45|1108.98|1106.48|1107.95|1105.45|0
1680810900000|2023-04-06 19:55:00|1107.96|1105.46|1108.18|1105.68|1108.78|1106.28|1107.95|1105.45|0
1680811200000|2023-04-06 20:00:00|1108.24|1105.74|1107.9|1105.4|1108.24|1105.74|1107.86|1105.36|0
1680811500000|2023-04-06 20:05:00|1107.86|1105.36|1108.01|1105.51|1108.17|1105.67|1107.86|1105.36|0
1680811800000|2023-04-06 20:10:00|1107.97|1105.47|1108.07|1105.57|1108.11|1105.61|1107.97|1105.47|0
1680812100000|2023-04-06 20:15:00|1107.97|1105.47|1108.01|1105.51|1108.01|1105.51|1107.97|1105.47|0
1680812400000|2023-04-06 20:20:00|1108.07|1105.57|1107.97|1105.47|1108.07|1105.57|1107.97|1105.47|0
1680812700000|2023-04-06 20:25:00|1107.9|1105.4|1107.9|1105.4|1107.97|1105.47|1107.9|1105.4|0
1680813000000|2023-04-06 20:30:00|1107.91|1105.41|1108.11|1105.61|1108.11|1105.61|1107.91|1105.41|0
1680813300000|2023-04-06 20:35:00|1108.07|1105.57|1108.11|1105.61|1108.11|1105.61|1108.07|1105.57|0
1680813600000|2023-04-06 20:40:00|1108.07|1105.57|1108.07|1105.57|1108.07|1105.57|1108.07|1105.57|0
1680813900000|2023-04-06 20:45:00|1108.09|1105.59|1108.07|1105.57|1108.11|1105.61|1108.07|1105.57|0
1680814200000|2023-04-06 20:50:00|1108.11|1105.61|1107.97|1105.47|1108.11|1105.61|1107.86|1105.36|0
1680814500000|2023-04-06 20:55:00|1107.9|1105.4|1107.9|1105.4|1107.97|1105.47|1107.88|1105.38|0
1680814800000|2023-04-06 21:00:00|1107.84|1105.34|1107.9|1105.4|1107.9|1105.4|1107.84|1105.34|0
1680815700000|2023-04-06 21:15:00|1107.84|1105.34|1107.86|1105.36|1107.9|1105.4|1107.82|1105.32|0
1680816000000|2023-04-06 21:20:00|1107.9|1105.4|1107.86|1105.36|1107.9|1105.4|1107.86|1105.36|0
1680816300000|2023-04-06 21:25:00|1107.88|1105.38|1107.8|1105.3|1107.9|1105.4|1107.78|1105.28|0
1680816600000|2023-04-06 21:30:00|1107.78|1105.28|1107.8|1105.3|1107.8|1105.3|1107.78|1105.28|0
1680816900000|2023-04-06 21:35:00|1107.7|1105.2|1107.78|1105.28|1107.8|1105.3|1107.7|1105.2|0
1680817200000|2023-04-06 21:40:00|1107.8|1105.3|1107.76|1105.26|1107.82|1105.32|1107.74|1105.24|0
1680817500000|2023-04-06 21:45:00|1107.78|1105.28|1107.8|1105.3|1107.82|1105.32|1107.76|1105.26|0
1680818100000|2023-04-06 21:55:00|1107.76|1105.26|1107.61|1105.11|1107.82|1105.32|1107.61|1105.11|0
1680818400000|2023-04-06 22:00:00|1107.45|1104.95|1107.47|1104.97|1107.59|1105.09|1107.35|1104.85|0
1680818700000|2023-04-06 22:05:00|1107.59|1105.09|1107.43|1104.93|1107.64|1105.14|1107.43|1104.93|0
1680819000000|2023-04-06 22:10:00|1107.47|1104.97|1107.86|1105.36|1107.86|1105.36|1107.47|1104.97|0
1680819300000|2023-04-06 22:15:00|1107.8|1105.3|1107.8|1105.3|1107.8|1105.3|1107.74|1105.24|0
1680819600000|2023-04-06 22:20:00|1107.74|1105.24|1107.86|1105.36|1107.9|1105.4|1107.74|1105.24|0
1680819900000|2023-04-06 22:25:00|1107.9|1105.4|1107.86|1105.36|1107.9|1105.4|1107.8|1105.3|0
1680820200000|2023-04-06 22:30:00|1107.9|1105.4|1107.86|1105.36|1107.97|1105.47|1107.86|1105.36|0
1680820800000|2023-04-06 22:40:00|1107.9|1105.4|1107.74|1105.24|1107.9|1105.4|1107.74|1105.24|0
1680821100000|2023-04-06 22:45:00|1107.7|1105.2|1107.64|1105.14|1107.7|1105.2|1107.64|1105.14|0
1680821400000|2023-04-06 22:50:00|1107.7|1105.2|1107.7|1105.2|1107.7|1105.2|1107.64|1105.14|0
1680821700000|2023-04-06 22:55:00|1107.64|1105.14|1107.64|1105.14|1107.64|1105.14|1107.64|1105.14|0
1680822000000|2023-04-06 23:00:00|1107.63|1105.13|1107.53|1105.03|1107.63|1105.13|1107.53|1105.03|0
1680822300000|2023-04-06 23:05:00|1107.59|1105.09|1107.59|1105.09|1107.64|1105.14|1107.59|1105.09|0
1680822600000|2023-04-06 23:10:00|1107.53|1105.03|1107.43|1104.93|1107.53|1105.03|1107.43|1104.93|0
1680822900000|2023-04-06 23:15:00|1107.47|1104.97|1107.43|1104.93|1107.47|1104.97|1107.37|1104.87|0
1680823200000|2023-04-06 23:20:00|1107.47|1104.97|1107.43|1104.93|1107.47|1104.97|1107.22|1104.72|0
1680823500000|2023-04-06 23:25:00|1107.37|1104.87|1107.26|1104.76|1107.37|1104.87|1107.26|1104.76|0
1680823800000|2023-04-06 23:30:00|1107.22|1104.72|1107.32|1104.82|1107.37|1104.87|1107.22|1104.72|0
1680824100000|2023-04-06 23:35:00|1107.26|1104.76|1107.37|1104.87|1107.37|1104.87|1107.26|1104.76|0
1680824400000|2023-04-06 23:40:00|1107.43|1104.93|1107.43|1104.93|1107.43|1104.93|1107.32|1104.82|0
1680824700000|2023-04-06 23:45:00|1107.37|1104.87|1107.26|1104.76|1107.37|1104.87|1107.26|1104.76|0
1680825000000|2023-04-06 23:50:00|1107.32|1104.82|1107.43|1104.93|1107.43|1104.93|1107.32|1104.82|0
1680825300000|2023-04-06 23:55:00|1107.37|1104.87|1107.32|1104.82|1107.43|1104.93|1107.32|1104.82|0
1680825600000|2023-04-07 00:00:00|1107.26|1104.76|1107.53|1105.03|1107.53|1105.03|1107.22|1104.72|0
1680825900000|2023-04-07 00:05:00|1107.47|1104.97|1107.32|1104.82|1107.47|1104.97|1107.22|1104.72|0
1680826200000|2023-04-07 00:10:00|1107.33|1104.83|1107.37|1104.87|1107.43|1104.93|1107.26|1104.76|0
1680826500000|2023-04-07 00:15:00|1107.36|1104.86|1107.32|1104.82|1107.36|1104.86|1107.22|1104.72|0
1680826800000|2023-04-07 00:20:00|1107.26|1104.76|1107.43|1104.93|1107.43|1104.93|1107.16|1104.66|0
1680827100000|2023-04-07 00:25:00|1107.37|1104.87|1107.43|1104.93|1107.47|1104.97|1107.37|1104.87|0
1680827400000|2023-04-07 00:30:00|1107.37|1104.87|1107.16|1104.66|1107.37|1104.87|1107.16|1104.66|0
1680827700000|2023-04-07 00:35:00|1107.22|1104.72|1107.32|1104.82|1107.32|1104.82|1107.16|1104.66|0
1680828000000|2023-04-07 00:40:00|1107.26|1104.76|1107.22|1104.72|1107.26|1104.76|1107.22|1104.72|0
1680828300000|2023-04-07 00:45:00|1107.16|1104.66|1107.16|1104.66|1107.22|1104.72|1107.1|1104.6|0
1680828600000|2023-04-07 00:50:00|1107.22|1104.72|1107.22|1104.72|1107.22|1104.72|1107.06|1104.56|0
1680828900000|2023-04-07 00:55:00|1107.26|1104.76|1107.22|1104.72|1107.32|1104.82|1107.22|1104.72|0
1680829200000|2023-04-07 01:00:00|1107.16|1104.66|1107.22|1104.72|1107.26|1104.76|1107.16|1104.66|0
1680829500000|2023-04-07 01:05:00|1107.26|1104.76|1107.26|1104.76|1107.32|1104.82|1107.22|1104.72|0
1680829800000|2023-04-07 01:10:00|1107.22|1104.72|1107.22|1104.72|1107.26|1104.76|1107.16|1104.66|0
1680830100000|2023-04-07 01:15:00|1107.24|1104.74|1107.32|1104.82|1107.37|1104.87|1107.24|1104.74|0
1680830400000|2023-04-07 01:20:00|1107.33|1104.83|1107.37|1104.87|1107.43|1104.93|1107.32|1104.82|0
1680830700000|2023-04-07 01:25:00|1107.36|1104.86|1107.37|1104.87|1107.43|1104.93|1107.32|1104.82|0
1680831000000|2023-04-07 01:30:00|1107.35|1104.85|1107.26|1104.76|1107.43|1104.93|1107.26|1104.76|0
1680831300000|2023-04-07 01:35:00|1107.24|1104.74|1107.26|1104.76|1107.26|1104.76|1107.22|1104.72|0
1680831600000|2023-04-07 01:40:00|1107.22|1104.72|1107.22|1104.72|1107.26|1104.76|1107.22|1104.72|0
1680831900000|2023-04-07 01:45:00|1107.26|1104.76|1107.22|1104.72|1107.26|1104.76|1107.22|1104.72|0
1680832200000|2023-04-07 01:50:00|1107.18|1104.68|1107.1|1104.6|1107.22|1104.72|1107.1|1104.6|0
1680832500000|2023-04-07 01:55:00|1107.06|1104.56|1106.95|1104.45|1107.06|1104.56|1106.89|1104.39|0
1680832800000|2023-04-07 02:00:00|1106.99|1104.49|1106.99|1104.49|1106.99|1104.49|1106.99|1104.49|0
1680833100000|2023-04-07 02:05:00|1106.97|1104.47|1107.06|1104.56|1107.1|1104.6|1106.95|1104.45|0
1680833400000|2023-04-07 02:10:00|1107.08|1104.58|1107.1|1104.6|1107.1|1104.6|1107.08|1104.58|0
1680833700000|2023-04-07 02:15:00|1107.08|1104.58|1107.06|1104.56|1107.1|1104.6|1107.06|1104.56|0
1680834000000|2023-04-07 02:20:00|1107.1|1104.6|1107.26|1104.76|1107.26|1104.76|1107.1|1104.6|0
1680834300000|2023-04-07 02:25:00|1107.22|1104.72|1107.26|1104.76|1107.26|1104.76|1107.22|1104.72|0
1680834600000|2023-04-07 02:30:00|1107.22|1104.72|1107.16|1104.66|1107.22|1104.72|1107.16|1104.66|0
1680834900000|2023-04-07 02:35:00|1107.1|1104.6|1107.26|1104.76|1107.26|1104.76|1107.1|1104.6|0
1680835200000|2023-04-07 02:40:00|1107.32|1104.82|1107.47|1104.97|1107.47|1104.97|1107.32|1104.82|0
1680835500000|2023-04-07 02:45:00|1107.43|1104.93|1107.32|1104.82|1107.47|1104.97|1107.32|1104.82|0
1680835800000|2023-04-07 02:50:00|1107.33|1104.83|1107.32|1104.82|1107.37|1104.87|1107.32|1104.82|0
1680836100000|2023-04-07 02:55:00|1107.26|1104.76|1107.26|1104.76|1107.26|1104.76|1107.26|1104.76|0
1680836400000|2023-04-07 03:00:00|1107.32|1104.82|1107.37|1104.87|1107.43|1104.93|1107.32|1104.82|0
1680836700000|2023-04-07 03:05:00|1107.35|1104.85|1107.37|1104.87|1107.37|1104.87|1107.32|1104.82|0
1680837000000|2023-04-07 03:10:00|1107.36|1104.86|1107.37|1104.87|1107.47|1104.97|1107.32|1104.82|0
1680837300000|2023-04-07 03:15:00|1107.41|1104.91|1107.47|1104.97|1107.47|1104.97|1107.37|1104.87|0
1680837600000|2023-04-07 03:20:00|1107.43|1104.93|1107.43|1104.93|1107.47|1104.97|1107.43|1104.93|0
1680837900000|2023-04-07 03:25:00|1107.37|1104.87|1107.37|1104.87|1107.37|1104.87|1107.32|1104.82|0
1680838200000|2023-04-07 03:30:00|1107.36|1104.86|1107.26|1104.76|1107.36|1104.86|1107.26|1104.76|0
1680838500000|2023-04-07 03:35:00|1107.32|1104.82|1107.26|1104.76|1107.32|1104.82|1107.22|1104.72|0
1680838800000|2023-04-07 03:40:00|1107.28|1104.78|1107.32|1104.82|1107.32|1104.82|1107.26|1104.76|0
1680839100000|2023-04-07 03:45:00|1107.33|1104.83|1107.37|1104.87|1107.37|1104.87|1107.33|1104.83|0
1680839400000|2023-04-07 03:50:00|1107.36|1104.86|1107.32|1104.82|1107.37|1104.87|1107.26|1104.76|0
1680839700000|2023-04-07 03:55:00|1107.26|1104.76|1107.37|1104.87|1107.37|1104.87|1107.26|1104.76|0
1680840000000|2023-04-07 04:00:00|1107.43|1104.93|1107.43|1104.93|1107.43|1104.93|1107.37|1104.87|0
1680840300000|2023-04-07 04:05:00|1107.37|1104.87|1107.37|1104.87|1107.43|1104.93|1107.37|1104.87|0
1680840600000|2023-04-07 04:10:00|1107.36|1104.86|1107.37|1104.87|1107.37|1104.87|1107.26|1104.76|0
1680840900000|2023-04-07 04:15:00|1107.43|1104.93|1107.47|1104.97|1107.47|1104.97|1107.43|1104.93|0
1680841200000|2023-04-07 04:20:00|1107.45|1104.95|1107.43|1104.93|1107.47|1104.97|1107.43|1104.93|0
1680841500000|2023-04-07 04:25:00|1107.47|1104.97|1107.47|1104.97|1107.53|1105.03|1107.45|1104.95|0
1680841800000|2023-04-07 04:30:00|1107.53|1105.03|1107.47|1104.97|1107.53|1105.03|1107.47|1104.97|0
1680842700000|2023-04-07 04:45:00|1107.53|1105.03|1107.47|1104.97|1107.53|1105.03|1107.47|1104.97|0
1680843000000|2023-04-07 04:50:00|1107.51|1105.01|1107.47|1104.97|1107.53|1105.03|1107.47|1104.97|0
1680843300000|2023-04-07 04:55:00|1107.51|1105.01|1107.43|1104.93|1107.53|1105.03|1107.43|1104.93|0
1680843600000|2023-04-07 05:00:00|1107.45|1104.95|1107.32|1104.82|1107.47|1104.97|1107.32|1104.82|0
1680843900000|2023-04-07 05:05:00|1107.33|1104.83|1107.26|1104.76|1107.37|1104.87|1107.26|1104.76|0
1680844200000|2023-04-07 05:10:00|1107.32|1104.82|1107.32|1104.82|1107.32|1104.82|1107.26|1104.76|0
1680844500000|2023-04-07 05:15:00|1107.26|1104.76|1107.37|1104.87|1107.37|1104.87|1107.26|1104.76|0
1680844800000|2023-04-07 05:20:00|1107.36|1104.86|1107.32|1104.82|1107.37|1104.87|1107.26|1104.76|0
1680845100000|2023-04-07 05:25:00|1107.26|1104.76|1107.32|1104.82|1107.37|1104.87|1107.26|1104.76|0
1680845400000|2023-04-07 05:30:00|1107.33|1104.83|1107.37|1104.87|1107.43|1104.93|1107.33|1104.83|0
1680845700000|2023-04-07 05:35:00|1107.43|1104.93|1107.47|1104.97|1107.47|1104.97|1107.37|1104.87|0
1680846000000|2023-04-07 05:40:00|1107.53|1105.03|1107.53|1105.03|1107.59|1105.09|1107.53|1105.03|0
1680846300000|2023-04-07 05:45:00|1107.47|1104.97|1107.47|1104.97|1107.53|1105.03|1107.43|1104.93|0
1680846600000|2023-04-07 05:50:00|1107.37|1104.87|1107.43|1104.93|1107.43|1104.93|1107.37|1104.87|0
1680846900000|2023-04-07 05:55:00|1107.47|1104.97|1107.47|1104.97|1107.53|1105.03|1107.45|1104.95|0
1680847200000|2023-04-07 06:00:00|1107.53|1105.03|1107.26|1104.76|1107.53|1105.03|1107.26|1104.76|0
1680847500000|2023-04-07 06:05:00|1107.22|1104.72|1107.22|1104.72|1107.26|1104.76|1107.22|1104.72|0
1680847800000|2023-04-07 06:10:00|1107.26|1104.76|1107.32|1104.82|1107.37|1104.87|1107.22|1104.72|0
1680848100000|2023-04-07 06:15:00|1107.33|1104.83|1107.32|1104.82|1107.37|1104.87|1107.32|1104.82|0
1680848400000|2023-04-07 06:20:00|1107.33|1104.83|1107.37|1104.87|1107.37|1104.87|1107.32|1104.82|0
1680848700000|2023-04-07 06:25:00|1107.43|1104.93|1107.47|1104.97|1107.47|1104.97|1107.43|1104.93|0
1680849000000|2023-04-07 06:30:00|1107.53|1105.03|1107.47|1104.97|1107.59|1105.09|1107.47|1104.97|0
1680849300000|2023-04-07 06:35:00|1107.53|1105.03|1107.47|1104.97|1107.53|1105.03|1107.47|1104.97|0
1680849600000|2023-04-07 06:40:00|1107.53|1105.03|1107.53|1105.03|1107.53|1105.03|1107.47|1104.97|0
1680849900000|2023-04-07 06:45:00|1107.43|1104.93|1107.37|1104.87|1107.43|1104.93|1107.37|1104.87|0
1680850200000|2023-04-07 06:50:00|1107.43|1104.93|1107.37|1104.87|1107.43|1104.93|1107.37|1104.87|0
1680850500000|2023-04-07 06:55:00|1107.36|1104.86|1107.26|1104.76|1107.36|1104.86|1107.26|1104.76|0
1680850800000|2023-04-07 07:00:00|1107.28|1104.78|1107.1|1104.6|1107.28|1104.78|1106.99|1104.49|0
1680851100000|2023-04-07 07:05:00|1107.06|1104.56|1107.06|1104.56|1107.06|1104.56|1106.95|1104.45|0
1680851400000|2023-04-07 07:10:00|1107.05|1104.55|1107.06|1104.56|1107.16|1104.66|1107.01|1104.51|0
1680851700000|2023-04-07 07:15:00|1107.1|1104.6|1106.99|1104.49|1107.16|1104.66|1106.95|1104.45|0
1680852000000|2023-04-07 07:20:00|1107.01|1104.51|1106.99|1104.49|1107.06|1104.56|1106.99|1104.49|0
1680852300000|2023-04-07 07:25:00|1106.95|1104.45|1106.62|1104.12|1106.95|1104.45|1106.58|1104.08|0
1680852600000|2023-04-07 07:30:00|1106.68|1104.18|1106.79|1104.29|1106.79|1104.29|1106.68|1104.18|0
1680852900000|2023-04-07 07:35:00|1106.85|1104.35|1106.89|1104.39|1106.95|1104.45|1106.79|1104.29|0
1680853200000|2023-04-07 07:40:00|1106.95|1104.45|1106.85|1104.35|1106.95|1104.45|1106.85|1104.35|0
1680853500000|2023-04-07 07:45:00|1106.79|1104.29|1106.72|1104.22|1106.89|1104.39|1106.72|1104.22|0
1680853800000|2023-04-07 07:50:00|1106.73|1104.23|1106.79|1104.29|1106.85|1104.35|1106.68|1104.18|0
1680854100000|2023-04-07 07:55:00|1106.78|1104.28|1106.79|1104.29|1106.85|1104.35|1106.72|1104.22|0
1680854400000|2023-04-07 08:00:00|1106.78|1104.28|1106.89|1104.39|1106.95|1104.45|1106.72|1104.22|0
1680854700000|2023-04-07 08:05:00|1106.85|1104.35|1106.95|1104.45|1106.95|1104.45|1106.85|1104.35|0
1680855000000|2023-04-07 08:10:00|1106.99|1104.49|1106.95|1104.45|1106.99|1104.49|1106.95|1104.45|0
1680855300000|2023-04-07 08:15:00|1106.99|1104.49|1106.95|1104.45|1106.99|1104.49|1106.95|1104.45|0
1680855600000|2023-04-07 08:20:00|1106.99|1104.49|1106.95|1104.45|1106.99|1104.49|1106.95|1104.45|0
1680855900000|2023-04-07 08:25:00|1106.99|1104.49|1107.16|1104.66|1107.16|1104.66|1106.99|1104.49|0
1680856200000|2023-04-07 08:30:00|1107.1|1104.6|1107.16|1104.66|1107.32|1104.82|1107.1|1104.6|0
1680856500000|2023-04-07 08:35:00|1107.18|1104.68|1107.16|1104.66|1107.22|1104.72|1107.1|1104.6|0
1680856800000|2023-04-07 08:40:00|1107.1|1104.6|1107.06|1104.56|1107.1|1104.6|1107.06|1104.56|0
1680857100000|2023-04-07 08:45:00|1107.08|1104.58|1107.1|1104.6|1107.22|1104.72|1107.08|1104.58|0
1680857400000|2023-04-07 08:50:00|1107.16|1104.66|1107.32|1104.82|1107.32|1104.82|1107.16|1104.66|0
1680857700000|2023-04-07 08:55:00|1107.33|1104.83|1107.43|1104.93|1107.43|1104.93|1107.32|1104.82|0
1680858000000|2023-04-07 09:00:00|1107.37|1104.87|1107.43|1104.93|1107.43|1104.93|1107.37|1104.87|0
1680858300000|2023-04-07 09:05:00|1107.47|1104.97|1107.37|1104.87|1107.47|1104.97|1107.22|1104.72|0
1680858600000|2023-04-07 09:10:00|1107.35|1104.85|1107.32|1104.82|1107.37|1104.87|1107.32|1104.82|0
1680858900000|2023-04-07 09:15:00|1107.33|1104.83|1107.53|1105.03|1107.53|1105.03|1107.33|1104.83|0
1680859200000|2023-04-07 09:20:00|1107.51|1105.01|1107.53|1105.03|1107.59|1105.09|1107.47|1104.97|0
1680859500000|2023-04-07 09:25:00|1107.59|1105.09|1107.47|1104.97|1107.59|1105.09|1107.47|1104.97|0
1680859800000|2023-04-07 09:30:00|1107.51|1105.01|1107.43|1104.93|1107.53|1105.03|1107.43|1104.93|0
1680860100000|2023-04-07 09:35:00|1107.45|1104.95|1107.47|1104.97|1107.53|1105.03|1107.43|1104.93|0
1680860400000|2023-04-07 09:40:00|1107.53|1105.03|1107.66|1105.16|1107.74|1105.24|1107.53|1105.03|0
1680860700000|2023-04-07 09:45:00|1107.7|1105.2|1107.53|1105.03|1107.7|1105.2|1107.53|1105.03|0
1680861000000|2023-04-07 09:50:00|1107.59|1105.09|1107.43|1104.93|1107.59|1105.09|1107.43|1104.93|0
1680861300000|2023-04-07 09:55:00|1107.53|1105.03|1107.53|1105.03|1107.53|1105.03|1107.53|1105.03|0
1680861600000|2023-04-07 10:00:00|1107.59|1105.09|1107.53|1105.03|1107.59|1105.09|1107.47|1104.97|0
1680861900000|2023-04-07 10:05:00|1107.59|1105.09|1107.53|1105.03|1107.59|1105.09|1107.47|1104.97|0
1680862200000|2023-04-07 10:10:00|1107.51|1105.01|1107.53|1105.03|1107.53|1105.03|1107.43|1104.93|0
1680862500000|2023-04-07 10:15:00|1107.47|1104.97|1107.47|1104.97|1107.47|1104.97|1107.43|1104.93|0
1680862800000|2023-04-07 10:20:00|1107.51|1105.01|1107.53|1105.03|1107.53|1105.03|1107.47|1104.97|0
1680863100000|2023-04-07 10:25:00|1107.47|1104.97|1107.47|1104.97|1107.51|1105.01|1107.43|1104.93|0
1680863400000|2023-04-07 10:30:00|1107.51|1105.01|1107.47|1104.97|1107.59|1105.09|1107.47|1104.97|0
1680863700000|2023-04-07 10:35:00|1107.53|1105.03|1107.59|1105.09|1107.59|1105.09|1107.53|1105.03|0
1680864000000|2023-04-07 10:40:00|1107.47|1104.97|1107.47|1104.97|1107.59|1105.09|1107.47|1104.97|0
1680864300000|2023-04-07 10:45:00|1107.51|1105.01|1107.47|1104.97|1107.53|1105.03|1107.43|1104.93|0
1680864600000|2023-04-07 10:50:00|1107.53|1105.03|1107.53|1105.03|1107.59|1105.09|1107.53|1105.03|0
1680864900000|2023-04-07 10:55:00|1107.59|1105.09|1107.64|1105.14|1107.64|1105.14|1107.53|1105.03|0
1680865200000|2023-04-07 11:00:00|1107.63|1105.13|1107.59|1105.09|1107.7|1105.2|1107.59|1105.09|0
1680865500000|2023-04-07 11:05:00|1107.53|1105.03|1107.47|1104.97|1107.59|1105.09|1107.47|1104.97|0
1680865800000|2023-04-07 11:10:00|1107.53|1105.03|1107.37|1104.87|1107.59|1105.09|1107.37|1104.87|0
1680866100000|2023-04-07 11:15:00|1107.36|1104.86|1107.26|1104.76|1107.36|1104.86|1107.22|1104.72|0
1680866400000|2023-04-07 11:20:00|1107.32|1104.82|1107.53|1105.03|1107.53|1105.03|1107.32|1104.82|0
1680866700000|2023-04-07 11:25:00|1107.59|1105.09|1107.64|1105.14|1107.7|1105.2|1107.59|1105.09|0
1680867000000|2023-04-07 11:30:00|1107.7|1105.2|1107.74|1105.24|1107.86|1105.36|1107.7|1105.2|0
1680867300000|2023-04-07 11:35:00|1107.8|1105.3|1107.74|1105.24|1107.86|1105.36|1107.74|1105.24|0
1680867600000|2023-04-07 11:40:00|1107.7|1105.2|1107.64|1105.14|1107.74|1105.24|1107.53|1105.03|0
1680867900000|2023-04-07 11:45:00|1107.63|1105.13|1107.37|1104.87|1107.74|1105.24|1107.37|1104.87|0
1680868200000|2023-04-07 11:50:00|1107.43|1104.93|1107.16|1104.66|1107.43|1104.93|1107.1|1104.6|0
1680868500000|2023-04-07 11:55:00|1107.1|1104.6|1107.1|1104.6|1107.16|1104.66|1106.99|1104.49|0
1680868800000|2023-04-07 12:00:00|1107.06|1104.56|1106.46|1103.96|1107.06|1104.56|1106.41|1103.91|0
1680869100000|2023-04-07 12:05:00|1106.45|1103.95|1106.41|1103.91|1106.46|1103.96|1106.31|1103.81|0
1680869400000|2023-04-07 12:10:00|1106.46|1103.96|1106.72|1104.22|1106.72|1104.22|1106.46|1103.96|0
1680869700000|2023-04-07 12:15:00|1106.68|1104.18|1106.52|1104.02|1106.68|1104.18|1106.52|1104.02|0
1680870000000|2023-04-07 12:20:00|1106.58|1104.08|1107.06|1104.56|1107.06|1104.56|1106.52|1104.02|0
1680870300000|2023-04-07 12:25:00|1107.05|1104.55|1107.01|1104.51|1107.1|1104.6|1106.52|1104.02|0
1680870600000|2023-04-07 12:30:00|1107.02|1104.52|1110.47|1107.97|1111.24|1108.74|1105.9|1103.4|0
1680870900000|2023-04-07 12:35:00|1110.45|1107.95|1108.75|1106.25|1110.64|1108.14|1108.38|1105.88|0
1680871200000|2023-04-07 12:40:00|1108.76|1106.26|1109.4|1106.9|1109.67|1107.17|1108.38|1105.88|0
1680871500000|2023-04-07 12:45:00|1109.44|1106.94|1110.31|1107.81|1110.47|1107.97|1109.4|1106.9|0
1680871800000|2023-04-07 12:50:00|1110.27|1107.77|1109.83|1107.33|1110.27|1107.77|1109.67|1107.17|0
1680872100000|2023-04-07 12:55:00|1109.89|1107.39|1109.35|1106.85|1109.89|1107.39|1109.25|1106.75|0
1680872400000|2023-04-07 13:00:00|1109.29|1106.79|1109.89|1107.39|1110|1107.5|1109.29|1106.79|0
1680872700000|2023-04-07 13:05:00|1109.93|1107.43|1110.04|1107.54|1110.04|1107.54|1109.56|1107.06|0
1680873000000|2023-04-07 13:10:00|1110.1|1107.6|1110.31|1107.81|1110.41|1107.91|1109.77|1107.27|0
1680873300000|2023-04-07 13:15:00|1110.27|1107.77|1110.26|1107.76|1110.27|1107.77|1110.26|1107.76|0
1681077600000|2023-04-09 22:00:00|1109.39|1106.89|1109.41|1106.91|1109.47|1106.97|1109.35|1106.85|0
1681077900000|2023-04-09 22:05:00|1109.43|1106.93|1109.7|1107.2|1109.7|1107.2|1109.23|1106.73|0
1681078200000|2023-04-09 22:10:00|1109.76|1107.26|1110.08|1107.58|1110.08|1107.58|1109.5|1107|0
1681078500000|2023-04-09 22:15:00|1110.07|1107.57|1110.08|1107.58|1110.45|1107.95|1110.03|1107.53|0
1681078800000|2023-04-09 22:20:00|1110.07|1107.57|1110.08|1107.58|1110.14|1107.64|1109.7|1107.2|0
1681079100000|2023-04-09 22:25:00|1110.14|1107.64|1111.08|1108.58|1111.2|1108.7|1109.97|1107.47|0
1681079400000|2023-04-09 22:30:00|1111.12|1108.62|1111.16|1108.66|1111.24|1108.74|1110.97|1108.47|0
1681079700000|2023-04-09 22:35:00|1111.2|1108.7|1111.24|1108.74|1111.24|1108.74|1111.14|1108.64|0
1681080000000|2023-04-09 22:40:00|1111.2|1108.7|1111.14|1108.64|1111.34|1108.84|1111.03|1108.53|0
1681080300000|2023-04-09 22:45:00|1111.2|1108.7|1111.08|1108.58|1111.24|1108.74|1110.97|1108.47|0
1681080600000|2023-04-09 22:50:00|1111.07|1108.57|1110.93|1108.43|1111.08|1108.58|1110.87|1108.37|0
1681080900000|2023-04-09 22:55:00|1110.87|1108.37|1110.93|1108.43|1110.97|1108.47|1110.81|1108.31|0
1681081200000|2023-04-09 23:00:00|1110.87|1108.37|1110.39|1107.89|1110.87|1108.37|1110.39|1107.89|0
1681081500000|2023-04-09 23:05:00|1110.41|1107.91|1110.06|1107.56|1110.43|1107.93|1109.92|1107.42|0
1681081800000|2023-04-09 23:10:00|1110.12|1107.62|1109.85|1107.35|1110.12|1107.62|1109.65|1107.15|0
1681082100000|2023-04-09 23:15:00|1109.79|1107.29|1109.69|1107.19|1109.92|1107.42|1109.69|1107.19|0
1681082400000|2023-04-09 23:20:00|1109.75|1107.25|1109.96|1107.46|1110.02|1107.52|1109.69|1107.19|0
1681082700000|2023-04-09 23:25:00|1109.98|1107.48|1109.85|1107.35|1109.98|1107.48|1109.79|1107.29|0
1681083000000|2023-04-09 23:30:00|1109.92|1107.42|1109.75|1107.25|1109.92|1107.42|1109.69|1107.19|0
1681083300000|2023-04-09 23:35:00|1109.69|1107.19|1109.92|1107.42|1109.96|1107.46|1109.61|1107.11|0
1681083600000|2023-04-09 23:40:00|1109.96|1107.46|1109.85|1107.35|1110.02|1107.52|1109.75|1107.25|0
1681083900000|2023-04-09 23:45:00|1109.92|1107.42|1109.96|1107.46|1110.02|1107.52|1109.79|1107.29|0
1681084200000|2023-04-09 23:50:00|1110.02|1107.52|1109.92|1107.42|1110.06|1107.56|1109.92|1107.42|0
1681084500000|2023-04-09 23:55:00|1109.91|1107.41|1109.79|1107.29|1109.92|1107.42|1109.75|1107.25|0
1681084800000|2023-04-10 00:00:00|1109.77|1107.27|1109.96|1107.46|1109.96|1107.46|1109.65|1107.15|0
1681085100000|2023-04-10 00:05:00|1110.02|1107.52|1110.23|1107.73|1110.29|1107.79|1110.02|1107.52|0
1681085400000|2023-04-10 00:10:00|1110.22|1107.72|1110.23|1107.73|1110.33|1107.83|1110.06|1107.56|0
1681085700000|2023-04-10 00:15:00|1110.22|1107.72|1109.79|1107.29|1110.22|1107.72|1109.75|1107.25|0
1681086000000|2023-04-10 00:20:00|1109.85|1107.35|1109.42|1106.92|1109.85|1107.35|1109.32|1106.82|0
1681086300000|2023-04-10 00:25:00|1109.48|1106.98|1109.27|1106.77|1109.48|1106.98|1109.11|1106.61|0
1681086600000|2023-04-10 00:30:00|1109.32|1106.82|1109.11|1106.61|1109.32|1106.82|1109.05|1106.55|0
1681086900000|2023-04-10 00:35:00|1109.15|1106.65|1109.15|1106.65|1109.21|1106.71|1109|1106.5|0
1681087200000|2023-04-10 00:40:00|1109.21|1106.71|1109.32|1106.82|1109.38|1106.88|1109.15|1106.65|0
1681087500000|2023-04-10 00:45:00|1109.31|1106.81|1109.32|1106.82|1109.42|1106.92|1109.15|1106.65|0
1681087800000|2023-04-10 00:50:00|1109.31|1106.81|1109.21|1106.71|1109.38|1106.88|1109.15|1106.65|0
1681088100000|2023-04-10 00:55:00|1109.27|1106.77|1109.15|1106.65|1109.32|1106.82|1109.15|1106.65|0
1681088400000|2023-04-10 01:00:00|1109.21|1106.71|1109.27|1106.77|1109.32|1106.82|1109.15|1106.65|0
1681088700000|2023-04-10 01:05:00|1109.32|1106.82|1109.32|1106.82|1109.42|1106.92|1109.27|1106.77|0
1681089000000|2023-04-10 01:10:00|1109.38|1106.88|1109.32|1106.82|1109.42|1106.92|1109.15|1106.65|0
1681089300000|2023-04-10 01:15:00|1109.31|1106.81|1107.32|1104.82|1109.31|1106.81|1107.32|1104.82|0
1681089600000|2023-04-10 01:20:00|1107.31|1104.81|1107.11|1104.61|1107.32|1104.82|1107.05|1104.55|0
1681089900000|2023-04-10 01:25:00|1107.05|1104.55|1107.15|1104.65|1107.15|1104.65|1106.94|1104.44|0
1681090200000|2023-04-10 01:30:00|1107.21|1104.71|1107.21|1104.71|1107.27|1104.77|1107.15|1104.65|0
1681090500000|2023-04-10 01:35:00|1107.19|1104.69|1107.21|1104.71|1107.27|1104.77|1107.15|1104.65|0
1681090800000|2023-04-10 01:40:00|1107.27|1104.77|1107.32|1104.82|1107.32|1104.82|1107.21|1104.71|0
1681091100000|2023-04-10 01:45:00|1107.38|1104.88|1107.38|1104.88|1107.38|1104.88|1107.27|1104.77|0
1681091400000|2023-04-10 01:50:00|1107.32|1104.82|1107.48|1104.98|1107.54|1105.04|1107.32|1104.82|0
1681091700000|2023-04-10 01:55:00|1107.42|1104.92|1107.42|1104.92|1107.48|1104.98|1107.38|1104.88|0
1681092000000|2023-04-10 02:00:00|1107.38|1104.88|1107.38|1104.88|1107.38|1104.88|1107.27|1104.77|0
1681092300000|2023-04-10 02:05:00|1107.32|1104.82|1107.42|1104.92|1107.48|1104.98|1107.27|1104.77|0
1681092600000|2023-04-10 02:10:00|1107.4|1104.9|1107.54|1105.04|1107.58|1105.08|1107.38|1104.88|0
1681092900000|2023-04-10 02:15:00|1107.48|1104.98|1107.32|1104.82|1107.5|1105|1107.27|1104.77|0
1681093200000|2023-04-10 02:20:00|1107.38|1104.88|1107.32|1104.82|1107.48|1104.98|1107.32|1104.82|0
1681093500000|2023-04-10 02:25:00|1107.31|1104.81|1107.38|1104.88|1107.38|1104.88|1107.27|1104.77|0
1681093800000|2023-04-10 02:30:00|1107.37|1104.87|1106.9|1104.4|1107.37|1104.87|1106.84|1104.34|0
1681094100000|2023-04-10 02:35:00|1106.94|1104.44|1106.74|1104.24|1107.05|1104.55|1106.63|1104.13|0
1681094400000|2023-04-10 02:40:00|1106.78|1104.28|1106.84|1104.34|1106.84|1104.34|1106.74|1104.24|0
1681094700000|2023-04-10 02:45:00|1106.78|1104.28|1106.78|1104.28|1106.78|1104.28|1106.74|1104.24|0
1681095000000|2023-04-10 02:50:00|1106.82|1104.32|1107.11|1104.61|1107.11|1104.61|1106.82|1104.32|0
1681095300000|2023-04-10 02:55:00|1107.05|1104.55|1107.05|1104.55|1107.11|1104.61|1107.05|1104.55|0
1681095600000|2023-04-10 03:00:00|1107.11|1104.61|1107.05|1104.55|1107.11|1104.61|1107|1104.5|0
1681095900000|2023-04-10 03:05:00|1107.04|1104.54|1107.11|1104.61|1107.15|1104.65|1107|1104.5|0
1681096200000|2023-04-10 03:10:00|1107.15|1104.65|1107.15|1104.65|1107.15|1104.65|1107.05|1104.55|0
1681096500000|2023-04-10 03:15:00|1107.11|1104.61|1107.11|1104.61|1107.15|1104.65|1107.05|1104.55|0
1681096800000|2023-04-10 03:20:00|1107.05|1104.55|1107|1104.5|1107.11|1104.61|1107|1104.5|0
1681097100000|2023-04-10 03:25:00|1106.94|1104.44|1107|1104.5|1107|1104.5|1106.94|1104.44|0
1681097400000|2023-04-10 03:30:00|1106.94|1104.44|1106.94|1104.44|1107|1104.5|1106.9|1104.4|0
1681097700000|2023-04-10 03:35:00|1107|1104.5|1107.05|1104.55|1107.15|1104.65|1107|1104.5|0
1681098000000|2023-04-10 03:40:00|1107.04|1104.54|1106.9|1104.4|1107.05|1104.55|1106.9|1104.4|0
1681098300000|2023-04-10 03:45:00|1106.86|1104.36|1107.11|1104.61|1107.11|1104.61|1106.78|1104.28|0
1681098600000|2023-04-10 03:50:00|1107.09|1104.59|1107.05|1104.55|1107.09|1104.59|1107.05|1104.55|0
1681098900000|2023-04-10 03:55:00|1107.11|1104.61|1106.94|1104.44|1107.11|1104.61|1106.94|1104.44|0
1681099200000|2023-04-10 04:00:00|1107|1104.5|1106.78|1104.28|1107|1104.5|1106.74|1104.24|0
1681099500000|2023-04-10 04:05:00|1106.74|1104.24|1106.84|1104.34|1106.84|1104.34|1106.74|1104.24|0
1681099800000|2023-04-10 04:10:00|1106.78|1104.28|1106.84|1104.34|1106.9|1104.4|1106.78|1104.28|0
1681100100000|2023-04-10 04:15:00|1106.9|1104.4|1106.94|1104.44|1107|1104.5|1106.84|1104.34|0
1681100400000|2023-04-10 04:20:00|1107|1104.5|1106.84|1104.34|1107|1104.5|1106.84|1104.34|0
1681100700000|2023-04-10 04:25:00|1106.9|1104.4|1106.84|1104.34|1106.9|1104.4|1106.84|1104.34|0
1681101000000|2023-04-10 04:30:00|1106.9|1104.4|1107.11|1104.61|1107.15|1104.65|1106.84|1104.34|0
1681101300000|2023-04-10 04:35:00|1107.09|1104.59|1107.05|1104.55|1107.15|1104.65|1107|1104.5|0
1681101600000|2023-04-10 04:40:00|1107.04|1104.54|1106.94|1104.44|1107.05|1104.55|1106.94|1104.44|0
1681101900000|2023-04-10 04:45:00|1107|1104.5|1106.94|1104.44|1107|1104.5|1106.9|1104.4|0
1681102200000|2023-04-10 04:50:00|1106.9|1104.4|1106.94|1104.44|1107|1104.5|1106.9|1104.4|0
1681102500000|2023-04-10 04:55:00|1106.92|1104.42|1106.84|1104.34|1106.94|1104.44|1106.78|1104.28|0
1681102800000|2023-04-10 05:00:00|1106.9|1104.4|1106.78|1104.28|1106.9|1104.4|1106.74|1104.24|0
1681103100000|2023-04-10 05:05:00|1106.74|1104.24|1106.67|1104.17|1106.74|1104.24|1106.63|1104.13|0
1681103400000|2023-04-10 05:10:00|1106.74|1104.24|1106.63|1104.13|1106.74|1104.24|1106.63|1104.13|0
1681103700000|2023-04-10 05:15:00|1106.67|1104.17|1106.57|1104.07|1106.67|1104.17|1106.53|1104.03|0
1681104000000|2023-04-10 05:20:00|1106.53|1104.03|1106.74|1104.24|1106.74|1104.24|1106.47|1103.97|0
1681104300000|2023-04-10 05:25:00|1106.73|1104.23|1106.78|1104.28|1106.84|1104.34|1106.63|1104.13|0
1681104600000|2023-04-10 05:30:00|1106.84|1104.34|1106.9|1104.4|1106.9|1104.4|1106.74|1104.24|0
1681104900000|2023-04-10 05:35:00|1106.94|1104.44|1106.74|1104.24|1106.94|1104.44|1106.67|1104.17|0
1681105200000|2023-04-10 05:40:00|1106.78|1104.28|1106.67|1104.17|1106.78|1104.28|1106.63|1104.13|0
1681105500000|2023-04-10 05:45:00|1106.63|1104.13|1106.63|1104.13|1106.74|1104.24|1106.57|1104.07|0
1681105800000|2023-04-10 05:50:00|1106.67|1104.17|1106.4|1103.9|1106.67|1104.17|1106.36|1103.86|0
1681106100000|2023-04-10 05:55:00|1106.45|1103.95|1106.47|1103.97|1106.47|1103.97|1106.36|1103.86|0
1681106400000|2023-04-10 06:00:00|1106.46|1103.96|1106.26|1103.76|1106.47|1103.97|1106.26|1103.76|0
1681106700000|2023-04-10 06:05:00|1106.3|1103.8|1106.2|1103.7|1106.36|1103.86|1106.09|1103.59|0
1681107000000|2023-04-10 06:10:00|1106.26|1103.76|1106.36|1103.86|1106.53|1104.03|1106.26|1103.76|0
1681107300000|2023-04-10 06:15:00|1106.4|1103.9|1106.26|1103.76|1106.47|1103.97|1106.26|1103.76|0
1681107600000|2023-04-10 06:20:00|1106.3|1103.8|1106.3|1103.8|1106.3|1103.8|1106.13|1103.63|0
1681107900000|2023-04-10 06:25:00|1106.26|1103.76|1106.3|1103.8|1106.3|1103.8|1106.2|1103.7|0
1681108200000|2023-04-10 06:30:00|1106.36|1103.86|1106.57|1104.07|1106.63|1104.13|1106.36|1103.86|0
1681108500000|2023-04-10 06:35:00|1106.63|1104.13|1106.57|1104.07|1106.63|1104.13|1106.53|1104.03|0
1681108800000|2023-04-10 06:40:00|1106.63|1104.13|1106.36|1103.86|1106.63|1104.13|1106.3|1103.8|0
1681109100000|2023-04-10 06:45:00|1106.3|1103.8|1106.4|1103.9|1106.57|1104.07|1106.3|1103.8|0
1681109400000|2023-04-10 06:50:00|1106.41|1103.91|1106.45|1103.95|1106.47|1103.97|1106.36|1103.86|0
1681109700000|2023-04-10 06:55:00|1106.44|1103.94|1106.13|1103.63|1106.47|1103.97|1106.09|1103.59|0
1681110000000|2023-04-10 07:00:00|1106.14|1103.64|1106.09|1103.59|1106.2|1103.7|1106.03|1103.53|0
1681110300000|2023-04-10 07:05:00|1106.07|1103.57|1106.2|1103.7|1106.26|1103.76|1106.03|1103.53|0
1681110600000|2023-04-10 07:10:00|1106.26|1103.76|1106.2|1103.7|1106.26|1103.76|1106.13|1103.63|0
1681110900000|2023-04-10 07:15:00|1106.22|1103.72|1106.3|1103.8|1106.4|1103.9|1106.2|1103.7|0
1681111200000|2023-04-10 07:20:00|1106.26|1103.76|1106.4|1103.9|1106.4|1103.9|1106.26|1103.76|0
1681111500000|2023-04-10 07:25:00|1106.41|1103.91|1106.3|1103.8|1106.53|1104.03|1106.3|1103.8|0
1681111800000|2023-04-10 07:30:00|1106.32|1103.82|1106.13|1103.63|1106.36|1103.86|1106.13|1103.63|0
1681112100000|2023-04-10 07:35:00|1106.14|1103.64|1106.13|1103.63|1106.2|1103.7|1106.09|1103.59|0
1681112400000|2023-04-10 07:40:00|1106.14|1103.64|1106.36|1103.86|1106.36|1103.86|1106.14|1103.64|0
1681112700000|2023-04-10 07:45:00|1106.3|1103.8|1106.4|1103.9|1106.4|1103.9|1106.3|1103.8|0
1681113000000|2023-04-10 07:50:00|1106.41|1103.91|1106.67|1104.17|1106.74|1104.24|1106.4|1103.9|0
1681113300000|2023-04-10 07:55:00|1106.74|1104.24|1106.74|1104.24|1106.74|1104.24|1106.67|1104.17|0
1681113600000|2023-04-10 08:00:00|1106.78|1104.28|1106.78|1104.28|1106.84|1104.34|1106.74|1104.24|0
1681113900000|2023-04-10 08:05:00|1106.76|1104.26|1107|1104.5|1107|1104.5|1106.74|1104.24|0
1681114200000|2023-04-10 08:10:00|1106.94|1104.44|1106.94|1104.44|1107.05|1104.55|1106.9|1104.4|0
1681114500000|2023-04-10 08:15:00|1106.9|1104.4|1106.74|1104.24|1106.94|1104.44|1106.57|1104.07|0
1681114800000|2023-04-10 08:20:00|1106.73|1104.23|1106.57|1104.07|1106.74|1104.24|1106.57|1104.07|0
1681115100000|2023-04-10 08:25:00|1106.63|1104.13|1106.53|1104.03|1106.63|1104.13|1106.53|1104.03|0
1681115400000|2023-04-10 08:30:00|1106.57|1104.07|1106.67|1104.17|1106.74|1104.24|1106.57|1104.07|0
1681115700000|2023-04-10 08:35:00|1106.74|1104.24|1106.74|1104.24|1106.74|1104.24|1106.63|1104.13|0
1681116000000|2023-04-10 08:40:00|1106.78|1104.28|1106.84|1104.34|1106.84|1104.34|1106.67|1104.17|0
1681116300000|2023-04-10 08:45:00|1106.9|1104.4|1106.9|1104.4|1106.94|1104.44|1106.84|1104.34|0
1681116600000|2023-04-10 08:50:00|1106.92|1104.42|1106.94|1104.44|1106.94|1104.44|1106.78|1104.28|0
1681116900000|2023-04-10 08:55:00|1106.96|1104.46|1107.11|1104.61|1107.11|1104.61|1106.96|1104.46|0
1681117200000|2023-04-10 09:00:00|1107.15|1104.65|1107.11|1104.61|1107.15|1104.65|1107.11|1104.61|0
1681117500000|2023-04-10 09:05:00|1107.05|1104.55|1107.05|1104.55|1107.11|1104.61|1107.05|1104.55|0
1681117800000|2023-04-10 09:10:00|1107.11|1104.61|1107.38|1104.88|1107.42|1104.92|1107.05|1104.55|0
1681118100000|2023-04-10 09:15:00|1107.34|1104.84|1107.32|1104.82|1107.42|1104.92|1107.32|1104.82|0
1681118400000|2023-04-10 09:20:00|1107.38|1104.88|1107.32|1104.82|1107.38|1104.88|1107.32|1104.82|0
1681118700000|2023-04-10 09:25:00|1107.38|1104.88|1107.42|1104.92|1107.42|1104.92|1107.32|1104.82|0
1681119000000|2023-04-10 09:30:00|1107.48|1104.98|1107.48|1104.98|1107.54|1105.04|1107.38|1104.88|0
1681119300000|2023-04-10 09:35:00|1107.54|1105.04|1107.54|1105.04|1107.58|1105.08|1107.48|1104.98|0
1681119600000|2023-04-10 09:40:00|1107.5|1105|1107.65|1105.15|1107.65|1105.15|1107.48|1104.98|0
1681119900000|2023-04-10 09:45:00|1107.69|1105.19|1107.58|1105.08|1107.75|1105.25|1107.58|1105.08|0
1681120200000|2023-04-10 09:50:00|1107.59|1105.09|1107.32|1104.82|1107.65|1105.15|1107.32|1104.82|0
1681120500000|2023-04-10 09:55:00|1107.34|1104.84|1107.42|1104.92|1107.42|1104.92|1107.27|1104.77|0
1681120800000|2023-04-10 10:00:00|1107.38|1104.88|1107.56|1105.06|1107.56|1105.06|1107.38|1104.88|0
1681121100000|2023-04-10 10:05:00|1107.54|1105.04|1107.48|1104.98|1107.54|1105.04|1107.48|1104.98|0
1681121400000|2023-04-10 10:10:00|1107.46|1104.96|1107.48|1104.98|1107.48|1104.98|1107.32|1104.82|0
1681121700000|2023-04-10 10:15:00|1107.5|1105|1107.54|1105.04|1107.65|1105.15|1107.48|1104.98|0
1681122000000|2023-04-10 10:20:00|1107.58|1105.08|1107.54|1105.04|1107.65|1105.15|1107.48|1104.98|0
1681122300000|2023-04-10 10:25:00|1107.48|1104.98|1107.42|1104.92|1107.54|1105.04|1107.42|1104.92|0
1681122600000|2023-04-10 10:30:00|1107.48|1104.98|1107.58|1105.08|1107.58|1105.08|1107.32|1104.82|0
1681122900000|2023-04-10 10:35:00|1107.54|1105.04|1107.58|1105.08|1107.65|1105.15|1107.48|1104.98|0
1681123200000|2023-04-10 10:40:00|1107.59|1105.09|1107.54|1105.04|1107.65|1105.15|1107.48|1104.98|0
1681123500000|2023-04-10 10:45:00|1107.48|1104.98|1107.42|1104.92|1107.58|1105.08|1107.38|1104.88|0
1681123800000|2023-04-10 10:50:00|1107.48|1104.98|1107.38|1104.88|1107.48|1104.98|1107.38|1104.88|0
1681124100000|2023-04-10 10:55:00|1107.32|1104.82|1107.32|1104.82|1107.38|1104.88|1107.27|1104.77|0
1681124400000|2023-04-10 11:00:00|1107.31|1104.81|1107.21|1104.71|1107.32|1104.82|1107.11|1104.61|0
1681124700000|2023-04-10 11:05:00|1107.27|1104.77|1107.32|1104.82|1107.32|1104.82|1107.11|1104.61|0
1681125000000|2023-04-10 11:10:00|1107.38|1104.88|1107.15|1104.65|1107.38|1104.88|1107.15|1104.65|0
1681125300000|2023-04-10 11:15:00|1107.11|1104.61|1106.94|1104.44|1107.27|1104.77|1106.94|1104.44|0
1681125600000|2023-04-10 11:20:00|1106.9|1104.4|1106.47|1103.97|1106.94|1104.44|1106.4|1103.9|0
1681125900000|2023-04-10 11:25:00|1106.53|1104.03|1105.76|1103.26|1106.53|1104.03|1105.76|1103.26|0
1681126200000|2023-04-10 11:30:00|1105.72|1103.22|1105.24|1102.74|1105.72|1103.22|1105.12|1102.62|0
1681126500000|2023-04-10 11:35:00|1105.18|1102.68|1105.24|1102.74|1105.39|1102.89|1104.98|1102.48|0
1681126800000|2023-04-10 11:40:00|1105.18|1102.68|1105.39|1102.89|1105.39|1102.89|1105.12|1102.62|0
1681127100000|2023-04-10 11:45:00|1105.35|1102.85|1105.29|1102.79|1105.39|1102.89|1105.08|1102.58|0
1681127400000|2023-04-10 11:50:00|1105.35|1102.85|1105.51|1103.01|1105.56|1103.06|1105.31|1102.81|0
1681127700000|2023-04-10 11:55:00|1105.56|1103.06|1105.56|1103.06|1105.56|1103.06|1105.39|1102.89|0
1681128000000|2023-04-10 12:00:00|1105.62|1103.12|1104.81|1102.31|1105.62|1103.12|1104.75|1102.25|0
1681128300000|2023-04-10 12:05:00|1104.75|1102.25|1104.6|1102.1|1104.75|1102.25|1104.44|1101.94|0
1681128600000|2023-04-10 12:10:00|1104.54|1102.04|1104.33|1101.83|1104.6|1102.1|1104.17|1101.67|0
1681128900000|2023-04-10 12:15:00|1104.27|1101.77|1102.78|1100.28|1104.33|1101.83|1102.68|1100.18|0
1681129200000|2023-04-10 12:20:00|1102.72|1100.22|1102.35|1099.85|1102.78|1100.28|1102.2|1099.7|0
1681129500000|2023-04-10 12:25:00|1102.34|1099.84|1102.51|1100.01|1102.68|1100.18|1102.3|1099.8|0
1681129800000|2023-04-10 12:30:00|1102.49|1099.99|1101.97|1099.47|1102.61|1100.11|1101.93|1099.43|0
1681130100000|2023-04-10 12:35:00|1102.03|1099.53|1102.3|1099.8|1102.45|1099.95|1102.01|1099.51|0
1681130400000|2023-04-10 12:40:00|1102.35|1099.85|1102.51|1100.01|1102.61|1100.11|1102.3|1099.8|0
1681130700000|2023-04-10 12:45:00|1102.45|1099.95|1102.14|1099.64|1102.45|1099.95|1102.14|1099.64|0
1681131000000|2023-04-10 12:50:00|1102.08|1099.58|1102.14|1099.64|1102.3|1099.8|1101.93|1099.43|0
1681131300000|2023-04-10 12:55:00|1102.08|1099.58|1101.93|1099.43|1102.2|1099.7|1101.77|1099.27|0
1681131600000|2023-04-10 13:00:00|1101.87|1099.37|1102.14|1099.64|1102.2|1099.7|1101.7|1099.2|0
1681131900000|2023-04-10 13:05:00|1102.08|1099.58|1102.03|1099.53|1102.14|1099.64|1101.66|1099.16|0
1681132200000|2023-04-10 13:10:00|1101.97|1099.47|1102.14|1099.64|1102.3|1099.8|1101.97|1099.47|0
1681132500000|2023-04-10 13:15:00|1102.08|1099.58|1101.87|1099.37|1102.14|1099.64|1101.85|1099.35|0
1681132800000|2023-04-10 13:20:00|1101.83|1099.33|1101.93|1099.43|1102.08|1099.58|1101.83|1099.33|0
1681133100000|2023-04-10 13:25:00|1101.87|1099.37|1101.49|1098.99|1101.93|1099.43|1100.96|1098.46|0
1681133400000|2023-04-10 13:30:00|1101.43|1098.93|1100.85|1098.35|1101.97|1099.47|1100.31|1097.81|0
1681133700000|2023-04-10 13:35:00|1100.81|1098.31|1100.96|1098.46|1100.96|1098.46|1100.04|1097.54|0
1681134000000|2023-04-10 13:40:00|1101.02|1098.52|1101.7|1099.2|1101.83|1099.33|1100.75|1098.25|0
1681134300000|2023-04-10 13:45:00|1101.76|1099.26|1101.02|1098.52|1101.93|1099.43|1100.91|1098.41|0
1681134600000|2023-04-10 13:50:00|1100.96|1098.46|1100.85|1098.35|1101.29|1098.79|1100.42|1097.92|0
1681134900000|2023-04-10 13:55:00|1100.86|1098.36|1100.58|1098.08|1101.23|1098.73|1100.17|1097.67|0
1681135200000|2023-04-10 14:00:00|1100.54|1098.04|1101.76|1099.26|1101.83|1099.33|1100.17|1097.67|0
1681135500000|2023-04-10 14:05:00|1101.77|1099.27|1101.77|1099.27|1101.93|1099.43|1101.29|1098.79|0
1681135800000|2023-04-10 14:10:00|1101.83|1099.33|1102.03|1099.53|1102.41|1099.91|1101.73|1099.23|0
1681136100000|2023-04-10 14:15:00|1102.07|1099.57|1102.02|1099.52|1102.61|1100.11|1102.02|1099.52|0
1681136400000|2023-04-10 14:20:00|1102.03|1099.53|1101.86|1099.36|1102.13|1099.63|1101.63|1099.13|0
1681136700000|2023-04-10 14:25:00|1101.8|1099.3|1101.38|1098.88|1102.07|1099.57|1101.05|1098.55|0
1681137000000|2023-04-10 14:30:00|1101.42|1098.92|1102.17|1099.67|1102.27|1099.77|1101.38|1098.88|0
1681137300000|2023-04-10 14:35:00|1102.23|1099.73|1102.77|1100.27|1103.14|1100.64|1102.17|1099.67|0
1681137600000|2023-04-10 14:40:00|1102.81|1100.31|1103.25|1100.75|1103.35|1100.85|1102.34|1099.84|0
1681137900000|2023-04-10 14:45:00|1103.19|1100.69|1102.81|1100.31|1103.25|1100.75|1102.5|1100|0
1681138200000|2023-04-10 14:50:00|1102.71|1100.21|1102.4|1099.9|1102.71|1100.21|1102.13|1099.63|0
1681138500000|2023-04-10 14:55:00|1102.44|1099.94|1101.9|1099.4|1102.61|1100.11|1101.8|1099.3|0
1681138800000|2023-04-10 15:00:00|1101.96|1099.46|1102.71|1100.21|1103.08|1100.58|1101.9|1099.4|0
1681139100000|2023-04-10 15:05:00|1102.77|1100.27|1102.92|1100.42|1103.14|1100.64|1102.65|1100.15|0
1681139400000|2023-04-10 15:10:00|1102.98|1100.48|1103.52|1101.02|1103.62|1101.12|1102.92|1100.42|0
1681139700000|2023-04-10 15:15:00|1103.62|1101.12|1103.41|1100.91|1103.79|1101.29|1103.25|1100.75|0
1681140000000|2023-04-10 15:20:00|1103.35|1100.85|1103.04|1100.54|1103.73|1101.23|1102.98|1100.48|0
1681140300000|2023-04-10 15:25:00|1103.08|1100.58|1103.35|1100.85|1103.35|1100.85|1102.92|1100.42|0
1681140600000|2023-04-10 15:30:00|1103.41|1100.91|1103.68|1101.18|1103.73|1101.23|1103.29|1100.79|0
1681140900000|2023-04-10 15:35:00|1103.62|1101.12|1104.06|1101.56|1104.06|1101.56|1103.46|1100.96|0
1681141200000|2023-04-10 15:40:00|1104.1|1101.6|1104.1|1101.6|1104.2|1101.7|1103.73|1101.23|0
1681141500000|2023-04-10 15:45:00|1104|1101.5|1104|1101.5|1104.1|1101.6|1103.68|1101.18|0
1681141800000|2023-04-10 15:50:00|1103.99|1101.49|1103.29|1100.79|1104.06|1101.56|1103.25|1100.75|0
1681142100000|2023-04-10 15:55:00|1103.25|1100.75|1102.54|1100.04|1103.25|1100.75|1102.5|1100|0
1681142400000|2023-04-10 16:00:00|1102.5|1100|1101.86|1099.36|1102.61|1100.11|1101.49|1098.99|0
1681142700000|2023-04-10 16:05:00|1101.8|1099.3|1101.63|1099.13|1101.8|1099.3|1101.01|1098.51|0
1681143000000|2023-04-10 16:10:00|1101.59|1099.09|1101.49|1098.99|1101.9|1099.4|1101.38|1098.88|0
1681143300000|2023-04-10 16:15:00|1101.48|1098.98|1101.9|1099.4|1101.96|1099.46|1101.42|1098.92|0
1681143600000|2023-04-10 16:20:00|1101.96|1099.46|1102.27|1099.77|1102.4|1099.9|1101.96|1099.46|0
1681143900000|2023-04-10 16:25:00|1102.23|1099.73|1102.34|1099.84|1102.61|1100.11|1102.23|1099.73|0
1681144200000|2023-04-10 16:30:00|1102.4|1099.9|1103.19|1100.69|1103.41|1100.91|1102.4|1099.9|0
1681144500000|2023-04-10 16:35:00|1103.29|1100.79|1104.91|1102.41|1105.22|1102.72|1103.29|1100.79|0
1681144800000|2023-04-10 16:40:00|1104.95|1102.45|1105.01|1102.51|1105.22|1102.72|1104.64|1102.14|0
1681145100000|2023-04-10 16:45:00|1105.07|1102.57|1105.18|1102.68|1105.49|1102.99|1105.01|1102.51|0
1681145400000|2023-04-10 16:50:00|1105.22|1102.72|1105.07|1102.57|1105.45|1102.95|1104.95|1102.45|0
1681145700000|2023-04-10 16:55:00|1105.01|1102.51|1105.45|1102.95|1105.45|1102.95|1105.01|1102.51|0
1681146000000|2023-04-10 17:00:00|1105.49|1102.99|1105.45|1102.95|1105.92|1103.42|1105.32|1102.82|0
1681146300000|2023-04-10 17:05:00|1105.49|1102.99|1105.92|1103.42|1106.09|1103.59|1105.32|1102.82|0
1681146600000|2023-04-10 17:10:00|1105.96|1103.46|1106.13|1103.63|1106.46|1103.96|1105.86|1103.36|0
1681146900000|2023-04-10 17:15:00|1106.15|1103.65|1106.19|1103.69|1106.57|1104.07|1106.03|1103.53|0
1681147200000|2023-04-10 17:20:00|1106.13|1103.63|1105.82|1103.32|1106.34|1103.84|1105.72|1103.22|0
1681147500000|2023-04-10 17:25:00|1105.86|1103.36|1106.3|1103.8|1106.3|1103.8|1105.82|1103.32|0
1681147800000|2023-04-10 17:30:00|1106.34|1103.84|1106.19|1103.69|1106.46|1103.96|1106.03|1103.53|0
1681148100000|2023-04-10 17:35:00|1106.23|1103.73|1105.65|1103.15|1106.23|1103.73|1105.59|1103.09|0
1681148400000|2023-04-10 17:40:00|1105.72|1103.22|1105.72|1103.22|1105.76|1103.26|1105.22|1102.72|0
1681148700000|2023-04-10 17:45:00|1105.76|1103.26|1106.46|1103.96|1106.67|1104.17|1105.65|1103.15|0
1681149000000|2023-04-10 17:50:00|1106.5|1104|1106.03|1103.53|1106.57|1104.07|1105.96|1103.46|0
1681149300000|2023-04-10 17:55:00|1106.02|1103.52|1106.13|1103.63|1106.34|1103.84|1105.86|1103.36|0
1681149600000|2023-04-10 18:00:00|1106.23|1103.73|1106.13|1103.63|1106.23|1103.73|1105.65|1103.15|0
1681149900000|2023-04-10 18:05:00|1106.19|1103.69|1106.03|1103.53|1106.57|1104.07|1106.03|1103.53|0
1681150200000|2023-04-10 18:10:00|1106.02|1103.52|1106.5|1104|1106.67|1104.17|1105.86|1103.36|0
1681150500000|2023-04-10 18:15:00|1106.57|1104.07|1106.88|1104.38|1107.1|1104.6|1106.5|1104|0
1681150800000|2023-04-10 18:20:00|1106.86|1104.36|1106.57|1104.07|1107.1|1104.6|1106.57|1104.07|0
1681151100000|2023-04-10 18:25:00|1106.56|1104.06|1106.46|1103.96|1106.67|1104.17|1106.3|1103.8|0
1681151400000|2023-04-10 18:30:00|1106.48|1103.98|1106.4|1103.9|1106.88|1104.38|1106.3|1103.8|0
1681151700000|2023-04-10 18:35:00|1106.46|1103.96|1106.3|1103.8|1106.5|1104|1106.09|1103.59|0
1681152000000|2023-04-10 18:40:00|1106.29|1103.79|1105.82|1103.32|1106.34|1103.84|1105.72|1103.22|0
1681152300000|2023-04-10 18:45:00|1105.76|1103.26|1106.03|1103.53|1106.13|1103.63|1105.72|1103.22|0
1681152600000|2023-04-10 18:50:00|1106.09|1103.59|1106.46|1103.96|1106.77|1104.27|1106.09|1103.59|0
1681152900000|2023-04-10 18:55:00|1106.5|1104|1107.1|1104.6|1107.25|1104.75|1106.46|1103.96|0
1681153200000|2023-04-10 19:00:00|1107.11|1104.61|1107.11|1104.61|1107.52|1105.02|1106.88|1104.38|0
1681153500000|2023-04-10 19:05:00|1107.15|1104.65|1107.15|1104.65|1107.25|1104.75|1106.77|1104.27|0
1681153800000|2023-04-10 19:10:00|1107.21|1104.71|1106.61|1104.11|1107.31|1104.81|1106.57|1104.07|0
1681154100000|2023-04-10 19:15:00|1106.67|1104.17|1107.1|1104.6|1107.15|1104.65|1106.61|1104.11|0
1681154400000|2023-04-10 19:20:00|1107.11|1104.61|1106.57|1104.07|1107.21|1104.71|1106.5|1104|0
1681154700000|2023-04-10 19:25:00|1106.61|1104.11|1106.4|1103.9|1106.73|1104.23|1106.4|1103.9|0
1681155000000|2023-04-10 19:30:00|1106.42|1103.92|1106.5|1104|1106.94|1104.44|1106.4|1103.9|0
1681155300000|2023-04-10 19:35:00|1106.46|1103.96|1106.83|1104.33|1106.88|1104.38|1106.23|1103.73|0
1681155600000|2023-04-10 19:40:00|1106.77|1104.27|1106.88|1104.38|1107.31|1104.81|1106.77|1104.27|0
1681155900000|2023-04-10 19:45:00|1106.87|1104.37|1107.35|1104.85|1107.48|1104.98|1106.57|1104.07|0
1681156200000|2023-04-10 19:50:00|1107.36|1104.86|1106.94|1104.44|1107.58|1105.08|1106.88|1104.38|0
1681156500000|2023-04-10 19:55:00|1106.98|1104.48|1108.93|1106.43|1108.94|1106.44|1106.94|1104.44|0
1681156800000|2023-04-10 20:00:00|1108.89|1106.39|1109.37|1106.87|1109.41|1106.91|1108.4|1105.9|0
1681157100000|2023-04-10 20:05:00|1109.41|1106.91|1109.54|1107.04|1109.68|1107.18|1109.31|1106.81|0
1681157400000|2023-04-10 20:10:00|1109.58|1107.08|1109.54|1107.04|1109.6|1107.1|1109.37|1106.87|0
1681157700000|2023-04-10 20:15:00|1109.58|1107.08|1109.47|1106.97|1109.58|1107.08|1109.37|1106.87|0
1681158000000|2023-04-10 20:20:00|1109.48|1106.98|1109.37|1106.87|1109.54|1107.04|1109.37|1106.87|0
1681158300000|2023-04-10 20:25:00|1109.41|1106.91|1109.53|1107.03|1109.54|1107.04|1109.37|1106.87|0
1681158600000|2023-04-10 20:30:00|1109.47|1106.97|1109.58|1107.08|1109.74|1107.24|1109.47|1106.97|0
1681158900000|2023-04-10 20:35:00|1109.54|1107.04|1109.54|1107.04|1109.58|1107.08|1109.54|1107.04|0
1681159200000|2023-04-10 20:40:00|1109.58|1107.08|1109.58|1107.08|1109.64|1107.14|1109.47|1106.97|0
1681159500000|2023-04-10 20:45:00|1109.47|1106.97|1109.41|1106.91|1109.47|1106.97|1109.37|1106.87|0
1681159800000|2023-04-10 20:50:00|1109.37|1106.87|1109.37|1106.87|1109.41|1106.91|1109.37|1106.87|0
1681160100000|2023-04-10 20:55:00|1109.35|1106.85|1109.29|1106.79|1109.35|1106.85|1109.23|1106.73|0
1681160400000|2023-04-10 21:00:00|1109.31|1106.81|1109.31|1106.81|1109.33|1106.83|1109.25|1106.75|0
1681160700000|2023-04-10 21:05:00|1109.29|1106.79|1109.13|1106.63|1109.33|1106.83|1109.11|1106.61|0
1681161000000|2023-04-10 21:10:00|1109.11|1106.61|1109.07|1106.57|1109.13|1106.63|1109.02|1106.52|0
1681161300000|2023-04-10 21:15:00|1109.05|1106.55|1109.13|1106.63|1109.13|1106.63|1109.05|1106.55|0
1681161600000|2023-04-10 21:20:00|1109.15|1106.65|1109.11|1106.61|1109.15|1106.65|1109.11|1106.61|0
1681161900000|2023-04-10 21:25:00|1109.09|1106.59|1109.11|1106.61|1109.11|1106.61|1109.05|1106.55|0
1681162200000|2023-04-10 21:30:00|1109.13|1106.63|1109.11|1106.61|1109.13|1106.63|1109.07|1106.57|0
1681162500000|2023-04-10 21:35:00|1109.09|1106.59|1109.05|1106.55|1109.11|1106.61|1109.05|1106.55|0
1681162800000|2023-04-10 21:40:00|1109.07|1106.57|1108.96|1106.46|1109.07|1106.57|1108.92|1106.42|0
1681163100000|2023-04-10 21:45:00|1108.98|1106.48|1108.98|1106.48|1108.98|1106.48|1108.98|1106.48|0
1681163400000|2023-04-10 21:50:00|1108.94|1106.44|1108.9|1106.4|1108.94|1106.44|1108.9|1106.4|0
1681163700000|2023-04-10 21:55:00|1108.92|1106.42|1108.84|1106.34|1108.92|1106.42|1108.82|1106.32|0
1681164000000|2023-04-10 22:00:00|1108.92|1106.42|1109|1106.5|1109.07|1106.57|1108.69|1106.19|0
1681164300000|2023-04-10 22:05:00|1109.01|1106.51|1109.17|1106.67|1109.21|1106.71|1108.96|1106.46|0
1681164600000|2023-04-10 22:10:00|1109.21|1106.71|1109.11|1106.61|1109.21|1106.71|1109.11|1106.61|0
1681164900000|2023-04-10 22:15:00|1109.17|1106.67|1109.27|1106.77|1109.34|1106.84|1109.17|1106.67|0
1681165200000|2023-04-10 22:20:00|1109.34|1106.84|1109.27|1106.77|1109.34|1106.84|1109.27|1106.77|0
1681165500000|2023-04-10 22:25:00|1109.34|1106.84|1109.38|1106.88|1109.38|1106.88|1109.27|1106.77|0
1681165800000|2023-04-10 22:30:00|1109.44|1106.94|1109.38|1106.88|1109.44|1106.94|1109.34|1106.84|0
1681166100000|2023-04-10 22:35:00|1109.34|1106.84|1109.27|1106.77|1109.34|1106.84|1109.17|1106.67|0
1681166400000|2023-04-10 22:40:00|1109.21|1106.71|1109.17|1106.67|1109.21|1106.71|1109.17|1106.67|0
1681166700000|2023-04-10 22:45:00|1109.21|1106.71|1109.27|1106.77|1109.27|1106.77|1109.11|1106.61|0
1681167000000|2023-04-10 22:50:00|1109.34|1106.84|1109.27|1106.77|1109.38|1106.88|1109.27|1106.77|0
1681167300000|2023-04-10 22:55:00|1109.21|1106.71|1109.27|1106.77|1109.34|1106.84|1109.21|1106.71|0
1681167600000|2023-04-10 23:00:00|1109.21|1106.71|1109.17|1106.67|1109.27|1106.77|1109.17|1106.67|0
1681167900000|2023-04-10 23:05:00|1109.19|1106.69|1109.27|1106.77|1109.34|1106.84|1109.17|1106.67|0
1681168200000|2023-04-10 23:10:00|1109.21|1106.71|1109.38|1106.88|1109.44|1106.94|1109.21|1106.71|0
1681168500000|2023-04-10 23:15:00|1109.4|1106.9|1109.48|1106.98|1109.54|1107.04|1109.38|1106.88|0
1681168800000|2023-04-10 23:20:00|1109.44|1106.94|1109.48|1106.98|1109.54|1107.04|1109.38|1106.88|0
1681169100000|2023-04-10 23:25:00|1109.44|1106.94|1109.44|1106.94|1109.48|1106.98|1109.44|1106.94|0
1681169400000|2023-04-10 23:30:00|1109.38|1106.88|1109.54|1107.04|1109.6|1107.1|1109.38|1106.88|0
1681169700000|2023-04-10 23:35:00|1109.48|1106.98|1109.44|1106.94|1109.54|1107.04|1109.44|1106.94|0
1681170000000|2023-04-10 23:40:00|1109.38|1106.88|1109.34|1106.84|1109.44|1106.94|1109.34|1106.84|0
1681170300000|2023-04-10 23:45:00|1109.38|1106.88|1109.34|1106.84|1109.38|1106.88|1109.27|1106.77|0
1681170600000|2023-04-10 23:50:00|1109.38|1106.88|1109.48|1106.98|1109.54|1107.04|1109.34|1106.84|0
1681170900000|2023-04-10 23:55:00|1109.54|1107.04|1109.71|1107.21|1109.75|1107.25|1109.48|1106.98|0
1681171200000|2023-04-11 00:00:00|1109.65|1107.15|1110.08|1107.58|1110.31|1107.81|1109.65|1107.15|0
1681171500000|2023-04-11 00:05:00|1110.09|1107.59|1111.05|1108.55|1111.05|1108.55|1109.88|1107.38|0
1681171800000|2023-04-11 00:10:00|1110.99|1108.49|1111.79|1109.29|1111.83|1109.33|1110.89|1108.39|0
1681172100000|2023-04-11 00:15:00|1111.73|1109.23|1112.87|1110.37|1113.98|1111.48|1111.73|1109.23|0
1681172400000|2023-04-11 00:20:00|1112.67|1110.17|1112.06|1109.56|1112.67|1110.17|1112.06|1109.56|0
1681172700000|2023-04-11 00:25:00|1111.86|1109.36|1111.65|1109.15|1112.06|1109.56|1111.45|1108.95|0
1681173000000|2023-04-11 00:30:00|1111.66|1109.16|1111.85|1109.35|1112.05|1109.55|1111.65|1109.15|0
1681173300000|2023-04-11 00:35:00|1112.06|1109.56|1111.65|1109.15|1112.06|1109.56|1111.44|1108.94|0
1681173600000|2023-04-11 00:40:00|1111.85|1109.35|1111.65|1109.15|1111.85|1109.35|1111.44|1108.94|0
1681173900000|2023-04-11 00:45:00|1111.85|1109.35|1110.24|1107.74|1111.85|1109.35|1110.24|1107.74|0
1681174200000|2023-04-11 00:50:00|1110.44|1107.94|1110.24|1107.74|1110.44|1107.94|1110.04|1107.54|0
1681174500000|2023-04-11 00:55:00|1110.44|1107.94|1110.45|1107.95|1110.45|1107.95|1110.24|1107.74|0
1681174800000|2023-04-11 01:00:00|1110.24|1107.74|1110.24|1107.74|1110.24|1107.74|1110.04|1107.54|0
1681175100000|2023-04-11 01:05:00|1110.44|1107.94|1110.44|1107.94|1110.45|1107.95|1110.24|1107.74|0
1681175400000|2023-04-11 01:10:00|1110.45|1107.95|1110.04|1107.54|1110.45|1107.95|1110.04|1107.54|0
1681175700000|2023-04-11 01:15:00|1110.24|1107.74|1110.45|1107.95|1110.45|1107.95|1110.24|1107.74|0
1681176000000|2023-04-11 01:20:00|1110.65|1108.15|1110.85|1108.35|1111.46|1108.96|1110.65|1108.15|0
1681176300000|2023-04-11 01:25:00|1111.05|1108.55|1111.15|1108.65|1111.26|1108.76|1110.85|1108.35|0
1681176600000|2023-04-11 01:30:00|1111.05|1108.55|1110.64|1108.14|1111.26|1108.76|1110.64|1108.14|0
1681176900000|2023-04-11 01:35:00|1110.84|1108.34|1111.86|1109.36|1112.06|1109.56|1110.84|1108.34|0
1681177200000|2023-04-11 01:40:00|1112.06|1109.56|1111.45|1108.95|1112.06|1109.56|1111.45|1108.95|0
1681177500000|2023-04-11 01:45:00|1111.25|1108.75|1111.25|1108.75|1111.25|1108.75|1111.04|1108.54|0
1681177800000|2023-04-11 01:50:00|1111.05|1108.55|1111.45|1108.95|1111.45|1108.95|1111.05|1108.55|0
1681178100000|2023-04-11 01:55:00|1111.46|1108.96|1111.66|1109.16|1111.66|1109.16|1111.45|1108.95|0
1681178400000|2023-04-11 02:00:00|1111.76|1109.26|1112.27|1109.77|1112.47|1109.97|1111.76|1109.26|0
1681178700000|2023-04-11 02:05:00|1112.47|1109.97|1112.27|1109.77|1112.47|1109.97|1112.27|1109.77|0
1681179000000|2023-04-11 02:10:00|1112.07|1109.57|1112.28|1109.78|1112.48|1109.98|1112.07|1109.57|0
1681179300000|2023-04-11 02:15:00|1112.38|1109.88|1112.07|1109.57|1112.38|1109.88|1112.07|1109.57|0
1681179900000|2023-04-11 02:25:00|1112.08|1109.58|1112.08|1109.58|1112.08|1109.58|1112.07|1109.57|0
1681180200000|2023-04-11 02:30:00|1112.07|1109.57|1112.28|1109.78|1112.28|1109.78|1112.07|1109.57|0
1681180500000|2023-04-11 02:35:00|1112.27|1109.77|1111.87|1109.37|1112.28|1109.78|1111.87|1109.37|0
1681180800000|2023-04-11 02:40:00|1112.07|1109.57|1112.07|1109.57|1112.07|1109.57|1111.87|1109.37|0
1681181100000|2023-04-11 02:45:00|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|1111.67|1109.17|0
1681181400000|2023-04-11 02:50:00|1111.97|1109.47|1111.87|1109.37|1111.97|1109.47|1111.87|1109.37|0
1681181700000|2023-04-11 02:55:00|1111.77|1109.27|1111.66|1109.16|1111.87|1109.37|1111.66|1109.16|0
1681182000000|2023-04-11 03:00:00|1111.46|1108.96|1111.66|1109.16|1111.66|1109.16|1111.46|1108.96|0
1681182300000|2023-04-11 03:05:00|1111.67|1109.17|1111.66|1109.16|1111.67|1109.17|1111.46|1108.96|0
1681182600000|2023-04-11 03:10:00|1111.46|1108.96|1111.47|1108.97|1111.66|1109.16|1111.46|1108.96|0
1681182900000|2023-04-11 03:15:00|1111.46|1108.96|1111.67|1109.17|1111.67|1109.17|1111.46|1108.96|0
1681183200000|2023-04-11 03:20:00|1111.57|1109.07|1111.67|1109.17|1111.68|1109.18|1111.57|1109.07|0
1681183500000|2023-04-11 03:25:00|1111.47|1108.97|1111.47|1108.97|1111.47|1108.97|1111.37|1108.87|0
1681183800000|2023-04-11 03:30:00|1111.27|1108.77|1110.86|1108.36|1111.27|1108.77|1110.86|1108.36|0
1681184100000|2023-04-11 03:35:00|1111.06|1108.56|1110.86|1108.36|1111.06|1108.56|1110.86|1108.36|0
1681184400000|2023-04-11 03:40:00|1110.66|1108.16|1110.65|1108.15|1110.86|1108.36|1110.65|1108.15|0
1681184700000|2023-04-11 03:45:00|1110.66|1108.16|1110.65|1108.15|1110.86|1108.36|1110.65|1108.15|0
1681185000000|2023-04-11 03:50:00|1110.85|1108.35|1110.65|1108.15|1110.85|1108.35|1110.45|1107.95|0
1681185300000|2023-04-11 03:55:00|1110.55|1108.05|1110.45|1107.95|1110.55|1108.05|1110.44|1107.94|0
1681185600000|2023-04-11 04:00:00|1110.65|1108.15|1110.75|1108.25|1110.85|1108.35|1110.65|1108.15|0
1681185900000|2023-04-11 04:05:00|1110.65|1108.15|1110.65|1108.15|1110.86|1108.36|1110.65|1108.15|0
1681186200000|2023-04-11 04:10:00|1110.66|1108.16|1111.06|1108.56|1111.06|1108.56|1110.65|1108.15|0
1681186500000|2023-04-11 04:15:00|1110.96|1108.46|1110.85|1108.35|1111.06|1108.56|1110.85|1108.35|0
1681186800000|2023-04-11 04:20:00|1110.86|1108.36|1110.85|1108.35|1110.86|1108.36|1110.65|1108.15|0
1681187100000|2023-04-11 04:25:00|1110.65|1108.15|1110.65|1108.15|1110.65|1108.15|1110.65|1108.15|0
1681187400000|2023-04-11 04:30:00|1110.75|1108.25|1110.65|1108.15|1110.85|1108.35|1110.65|1108.15|0
1681187700000|2023-04-11 04:35:00|1110.45|1107.95|1110.45|1107.95|1110.65|1108.15|1110.45|1107.95|0
1681188000000|2023-04-11 04:40:00|1110.65|1108.15|1110.45|1107.95|1110.75|1108.25|1110.25|1107.75|0
1681188300000|2023-04-11 04:45:00|1110.25|1107.75|1110.04|1107.54|1110.35|1107.85|1110.04|1107.54|0
1681188600000|2023-04-11 04:50:00|1110.14|1107.64|1110.04|1107.54|1110.24|1107.74|1110.04|1107.54|0
1681188900000|2023-04-11 04:55:00|1110.24|1107.74|1109.83|1107.33|1110.24|1107.74|1109.83|1107.33|0
1681189200000|2023-04-11 05:00:00|1109.84|1107.34|1109.84|1107.34|1110.04|1107.54|1109.83|1107.33|0
1681189500000|2023-04-11 05:05:00|1109.83|1107.33|1109.83|1107.33|1110.04|1107.54|1109.83|1107.33|0
1681189800000|2023-04-11 05:10:00|1109.84|1107.34|1110.04|1107.54|1110.04|1107.54|1109.83|1107.33|0
1681190100000|2023-04-11 05:15:00|1109.84|1107.34|1109.84|1107.34|1109.84|1107.34|1109.84|1107.34|0
1681190400000|2023-04-11 05:20:00|1110.04|1107.54|1110.04|1107.54|1110.04|1107.54|1110.04|1107.54|0
1681190700000|2023-04-11 05:25:00|1109.84|1107.34|1109.84|1107.34|1110.04|1107.54|1109.64|1107.14|0
1681191000000|2023-04-11 05:30:00|1110.04|1107.54|1109.84|1107.34|1110.04|1107.54|1109.84|1107.34|0
1681191300000|2023-04-11 05:35:00|1110.04|1107.54|1109.84|1107.34|1110.04|1107.54|1109.84|1107.34|0
1681191600000|2023-04-11 05:40:00|1109.94|1107.44|1110.05|1107.55|1110.05|1107.55|1109.84|1107.34|0
1681191900000|2023-04-11 05:45:00|1109.95|1107.45|1110.25|1107.75|1110.25|1107.75|1109.85|1107.35|0
1681192200000|2023-04-11 05:50:00|1110.26|1107.76|1109.45|1106.95|1110.26|1107.76|1109.45|1106.95|0
1681192500000|2023-04-11 05:55:00|1109.65|1107.15|1109.65|1107.15|1109.65|1107.15|1109.44|1106.94|0
1681192800000|2023-04-11 06:00:00|1110.05|1107.55|1110.66|1108.16|1110.66|1108.16|1109.45|1106.95|0
1681193100000|2023-04-11 06:05:00|1110.86|1108.36|1110.66|1108.16|1111.17|1108.67|1110.66|1108.16|0
1681193400000|2023-04-11 06:10:00|1110.86|1108.36|1111.27|1108.77|1111.27|1108.77|1110.66|1108.16|0
1681193700000|2023-04-11 06:15:00|1111.07|1108.57|1111.27|1108.77|1111.47|1108.97|1111.07|1108.57|0
1681194000000|2023-04-11 06:20:00|1111.47|1108.97|1111.06|1108.56|1111.47|1108.97|1110.86|1108.36|0
1681194300000|2023-04-11 06:25:00|1110.86|1108.36|1111.06|1108.56|1111.27|1108.77|1110.86|1108.36|0
1681194600000|2023-04-11 06:30:00|1110.96|1108.46|1111.06|1108.56|1111.27|1108.77|1110.86|1108.36|0
1681194900000|2023-04-11 06:35:00|1110.86|1108.36|1110.66|1108.16|1110.86|1108.36|1110.65|1108.15|0
1681195200000|2023-04-11 06:40:00|1110.86|1108.36|1111.26|1108.76|1111.27|1108.77|1110.66|1108.16|0
1681195500000|2023-04-11 06:45:00|1111.06|1108.56|1110.85|1108.35|1111.26|1108.76|1110.65|1108.15|0
1681195800000|2023-04-11 06:50:00|1110.65|1108.15|1109.45|1106.95|1110.85|1108.35|1109.45|1106.95|0
1681196100000|2023-04-11 06:55:00|1109.25|1106.75|1108.44|1105.94|1109.46|1106.96|1108.44|1105.94|0
1681196400000|2023-04-11 07:00:00|1108.24|1105.74|1110.46|1107.96|1110.67|1108.17|1108.24|1105.74|0
1681196700000|2023-04-11 07:05:00|1110.26|1107.76|1116.6|1116.1|1116.85|1116.35|1109.04|1106.54|1
1681197000000|2023-04-11 07:10:00|1116.5|1116|1115.9|1115.4|1117.55|1117.05|1114.95|1114.45|0
1681197300000|2023-04-11 07:15:00|1115.95|1115.45|1116.65|1116.15|1118.55|1118.05|1115.85|1115.35|6
1681197600000|2023-04-11 07:20:00|1116.7|1116.2|1117.25|1116.75|1118.15|1117.65|1116.6|1116.1|0
1681197900000|2023-04-11 07:25:00|1117.3|1116.8|1116.3|1115.8|1118.15|1117.65|1115.65|1115.15|0
1681198200000|2023-04-11 07:30:00|1116.35|1115.85|1116.5|1116|1117.8|1117.3|1116.35|1115.85|0
1681198500000|2023-04-11 07:35:00|1116.45|1115.95|1114.4|1113.9|1116.45|1115.95|1114.15|1113.65|0
1681198800000|2023-04-11 07:40:00|1114.45|1113.95|1113.6|1113.1|1114.85|1114.35|1113.3|1112.8|0
1681199100000|2023-04-11 07:45:00|1113.65|1113.15|1115.2|1114.7|1115.6|1115.1|1113.15|1112.65|0
1681199400000|2023-04-11 07:50:00|1115.36|1114.86|1114.61|1114.11|1115.76|1115.26|1114.61|1114.11|0
1681199700000|2023-04-11 07:55:00|1114.66|1114.16|1114.16|1113.66|1115.11|1114.61|1113.96|1113.46|0
1681200000000|2023-04-11 08:00:00|1114.21|1113.71|1115.31|1114.81|1115.41|1114.91|1114.16|1113.66|1
1681200300000|2023-04-11 08:05:00|1115.26|1114.76|1113.21|1112.71|1115.56|1115.06|1112.96|1112.46|0
1681200600000|2023-04-11 08:10:00|1113.26|1112.76|1113.56|1113.06|1114.21|1113.71|1113.26|1112.76|0
1681200900000|2023-04-11 08:15:00|1113.51|1113.01|1114.71|1114.21|1114.71|1114.21|1113.51|1113.01|0
1681201200000|2023-04-11 08:20:00|1114.81|1114.31|1115.31|1114.81|1115.36|1114.86|1114.66|1114.16|0
1681201500000|2023-04-11 08:25:00|1115.36|1114.86|1115.01|1114.51|1116.21|1115.71|1114.96|1114.46|0
1681201800000|2023-04-11 08:30:00|1115.06|1114.56|1115.71|1115.21|1116.66|1116.16|1115.06|1114.56|0
1681202100000|2023-04-11 08:35:00|1115.76|1115.26|1115.16|1114.66|1115.76|1115.26|1114.91|1114.41|0
1681202400000|2023-04-11 08:40:00|1115.21|1114.71|1115.51|1115.01|1116.11|1115.61|1115.21|1114.71|0
1681202700000|2023-04-11 08:45:00|1115.56|1115.06|1115.41|1114.91|1115.91|1115.41|1115.06|1114.56|0
1681203000000|2023-04-11 08:50:00|1115.46|1114.96|1115.21|1114.71|1115.51|1115.01|1114.71|1114.21|0
1681203300000|2023-04-11 08:55:00|1115.31|1114.81|1115.41|1114.91|1115.86|1115.36|1115.26|1114.76|0
1681203600000|2023-04-11 09:00:00|1115.31|1114.81|1115.06|1114.56|1115.61|1115.11|1115.01|1114.51|0
1681203900000|2023-04-11 09:05:00|1115.11|1114.61|1114.06|1113.56|1115.51|1115.01|1113.91|1113.41|0
1681204200000|2023-04-11 09:10:00|1114.01|1113.51|1114.01|1113.51|1114.16|1113.66|1113.16|1112.66|0
1681204500000|2023-04-11 09:15:00|1114.11|1113.61|1115.91|1115.41|1115.91|1115.41|1114.11|1113.61|0
1681204800000|2023-04-11 09:20:00|1115.81|1115.31|1117.36|1116.86|1117.36|1116.86|1115.76|1115.26|0
1681205100000|2023-04-11 09:25:00|1117.31|1116.81|1116.86|1116.36|1117.31|1116.81|1116.76|1116.26|0
1681205400000|2023-04-11 09:30:00|1116.81|1116.31|1116.21|1115.71|1116.81|1116.31|1116.21|1115.71|0
1681205700000|2023-04-11 09:35:00|1116.11|1115.61|1116.16|1115.66|1116.71|1116.21|1116.11|1115.61|0
1681206000000|2023-04-11 09:40:00|1116.21|1115.71|1115.86|1115.36|1116.21|1115.71|1115.81|1115.31|0
1681206300000|2023-04-11 09:45:00|1115.91|1115.41|1115.06|1114.56|1115.91|1115.41|1114.96|1114.46|0
1681206600000|2023-04-11 09:50:00|1114.96|1114.46|1115.81|1115.31|1115.81|1115.31|1114.76|1114.26|0
1681206900000|2023-04-11 09:55:00|1115.86|1115.36|1116.21|1115.71|1116.41|1115.91|1115.76|1115.26|0
1681207200000|2023-04-11 10:00:00|1116.26|1115.76|1115.06|1114.56|1116.36|1115.86|1114.76|1114.26|0
1681207500000|2023-04-11 10:05:00|1115.16|1114.66|1115.71|1115.21|1115.71|1115.21|1114.91|1114.41|0
1681207800000|2023-04-11 10:10:00|1115.81|1115.31|1115.81|1115.31|1116.31|1115.81|1115.71|1115.21|0
1681208100000|2023-04-11 10:15:00|1115.76|1115.26|1115.81|1115.31|1116.16|1115.66|1115.61|1115.11|0
1681208400000|2023-04-11 10:20:00|1115.86|1115.36|1115.56|1115.06|1116.06|1115.56|1115.36|1114.86|0
1681208700000|2023-04-11 10:25:00|1115.61|1115.11|1116.06|1115.56|1116.21|1115.71|1115.61|1115.11|0
1681209000000|2023-04-11 10:30:00|1116.11|1115.61|1116.11|1115.61|1116.41|1115.91|1115.91|1115.41|0
1681209300000|2023-04-11 10:35:00|1116.16|1115.66|1116.41|1115.91|1116.51|1116.01|1115.31|1114.81|0
1681209600000|2023-04-11 10:40:00|1116.36|1115.86|1116.11|1115.61|1116.36|1115.86|1115.86|1115.36|0
1681209900000|2023-04-11 10:45:00|1116.06|1115.56|1116.01|1115.51|1116.11|1115.61|1115.46|1114.96|0
1681210200000|2023-04-11 10:50:00|1116.16|1115.66|1116.31|1115.81|1116.66|1116.16|1115.81|1115.31|0
1681210500000|2023-04-11 10:55:00|1116.41|1115.91|1116.16|1115.66|1116.41|1115.91|1116.16|1115.66|0
1681210800000|2023-04-11 11:00:00|1116.11|1115.61|1115.76|1115.26|1116.41|1115.91|1115.76|1115.26|0
1681211100000|2023-04-11 11:05:00|1115.71|1115.21|1115.11|1114.61|1115.71|1115.21|1114.76|1114.26|0
1681211400000|2023-04-11 11:10:00|1115.06|1114.56|1116.06|1115.56|1116.16|1115.66|1115.01|1114.51|0
1681211700000|2023-04-11 11:15:00|1116.01|1115.51|1116.41|1115.91|1117.01|1116.51|1115.96|1115.46|0
1681212000000|2023-04-11 11:20:00|1116.46|1115.96|1116.51|1116.01|1116.96|1116.46|1116.46|1115.96|0
1681212300000|2023-04-11 11:25:00|1116.56|1116.06|1115.86|1115.36|1116.56|1116.06|1115.76|1115.26|0
1681212600000|2023-04-11 11:30:00|1115.91|1115.41|1115.91|1115.41|1116.01|1115.51|1115.71|1115.21|0
1681212900000|2023-04-11 11:35:00|1116.01|1115.51|1115.76|1115.26|1116.01|1115.51|1115.26|1114.76|0
1681213200000|2023-04-11 11:40:00|1115.74|1115.24|1116.09|1115.59|1116.09|1115.59|1115.44|1114.94|0
1681213500000|2023-04-11 11:45:00|1116.04|1115.54|1115.89|1115.39|1116.29|1115.79|1115.84|1115.34|0
1681213800000|2023-04-11 11:50:00|1115.84|1115.34|1116.64|1116.14|1116.69|1116.19|1115.74|1115.24|0
1681214100000|2023-04-11 11:55:00|1116.59|1116.09|1116.59|1116.09|1117.04|1116.54|1116.44|1115.94|0
1681214400000|2023-04-11 12:00:00|1116.54|1116.04|1116.29|1115.79|1116.69|1116.19|1116.19|1115.69|0
1681214700000|2023-04-11 12:05:00|1116.24|1115.74|1116.24|1115.74|1116.24|1115.74|1115.34|1114.84|0
1681215000000|2023-04-11 12:10:00|1116.19|1115.69|1115.79|1115.29|1116.44|1115.94|1115.79|1115.29|0
1681215300000|2023-04-11 12:15:00|1115.69|1115.19|1117.34|1116.84|1117.34|1116.84|1115.69|1115.19|0
1681215600000|2023-04-11 12:20:00|1117.39|1116.89|1117.54|1117.04|1117.99|1117.49|1117.34|1116.84|0
1681215900000|2023-04-11 12:25:00|1117.59|1117.09|1117.89|1117.39|1117.89|1117.39|1117.49|1116.99|0
1681216200000|2023-04-11 12:30:00|1117.84|1117.34|1118.09|1117.59|1118.44|1117.94|1117.69|1117.19|0
1681216500000|2023-04-11 12:35:00|1118.04|1117.54|1118.34|1117.84|1118.59|1118.09|1117.79|1117.29|0
1681216800000|2023-04-11 12:40:00|1118.29|1117.79|1117.79|1117.29|1118.34|1117.84|1117.79|1117.29|0
1681217100000|2023-04-11 12:45:00|1117.69|1117.19|1116.59|1116.09|1117.89|1117.39|1116.59|1116.09|0
1681217400000|2023-04-11 12:50:00|1116.64|1116.14|1116.49|1115.99|1116.79|1116.29|1116.34|1115.84|0
1681217700000|2023-04-11 12:55:00|1116.44|1115.94|1116.69|1116.19|1116.74|1116.24|1116.29|1115.79|0
1681218000000|2023-04-11 13:00:00|1116.64|1116.14|1117.34|1116.84|1117.54|1117.04|1116.59|1116.09|11
1681218300000|2023-04-11 13:05:00|1117.39|1116.89|1117.44|1116.94|1117.89|1117.39|1117.39|1116.89|0
1681218600000|2023-04-11 13:10:00|1117.49|1116.99|1118.84|1118.34|1118.84|1118.34|1117.44|1116.94|0
1681218900000|2023-04-11 13:15:00|1118.79|1118.29|1118.54|1118.04|1119.29|1118.79|1118.44|1117.94|0
1681219200000|2023-04-11 13:20:00|1118.44|1117.94|1118.24|1117.74|1118.84|1118.34|1118.14|1117.64|0
1681219500000|2023-04-11 13:25:00|1118.19|1117.69|1117.19|1116.69|1118.19|1117.69|1117.14|1116.64|0
1681219800000|2023-04-11 13:30:00|1117.24|1116.74|1116.54|1116.04|1117.79|1117.29|1115.59|1115.09|0
1681220100000|2023-04-11 13:35:00|1116.44|1115.94|1117.74|1117.24|1118.64|1118.14|1116.44|1115.94|0
1681220400000|2023-04-11 13:40:00|1117.79|1117.29|1118.74|1118.24|1118.79|1118.29|1117.39|1116.89|0
1681220700000|2023-04-11 13:45:00|1118.79|1118.29|1119.99|1119.49|1120.39|1119.89|1118.79|1118.29|3
1681221000000|2023-04-11 13:50:00|1119.94|1119.44|1118.89|1118.39|1119.94|1119.44|1118.74|1118.24|1
1681221300000|2023-04-11 13:55:00|1118.99|1118.49|1119.14|1118.64|1119.39|1118.89|1118.74|1118.24|1
1681221600000|2023-04-11 14:00:00|1119.24|1118.74|1119.54|1119.04|1119.99|1119.49|1118.39|1117.89|13
1681221900000|2023-04-11 14:05:00|1119.59|1119.09|1119.99|1119.49|1120.29|1119.79|1119.29|1118.79|17
1681222200000|2023-04-11 14:10:00|1119.96|1119.46|1120.41|1119.91|1120.91|1120.41|1119.51|1119.01|13
1681222500000|2023-04-11 14:15:00|1120.36|1119.86|1121.72|1119.22|1121.72|1120.51|1120.06|1119.22|1
1681222800000|2023-04-11 14:20:00|1121.92|1119.42|1122.75|1120.25|1122.75|1120.25|1121.92|1119.42|0
1681223100000|2023-04-11 14:25:00|1122.95|1120.45|1123.37|1120.87|1123.37|1120.87|1122.75|1120.25|0
1681223400000|2023-04-11 14:30:00|1123.17|1120.67|1121.93|1119.43|1123.17|1120.67|1121.93|1119.43|62
1681223700000|2023-04-11 14:35:00|1121.92|1119.42|1122.11|1119.61|1122.12|1119.62|1121.29|1118.79|0
1681224000000|2023-04-11 14:40:00|1121.91|1119.41|1121.9|1119.4|1122.33|1119.83|1121.7|1119.2|0
1681224300000|2023-04-11 14:45:00|1121.7|1119.2|1122.12|1119.62|1122.12|1119.62|1121.27|1118.77|0
1681224600000|2023-04-11 14:50:00|1122.33|1119.83|1121.71|1119.21|1122.33|1119.83|1121.71|1119.21|0
1681224900000|2023-04-11 14:55:00|1121.5|1119|1121.5|1119|1121.72|1119.22|1121.09|1118.59|0
1681225200000|2023-04-11 15:00:00|1121.51|1119.01|1121.91|1119.41|1122.13|1119.63|1121.5|1119|0
1681225500000|2023-04-11 15:05:00|1121.92|1119.42|1122.12|1119.62|1122.33|1119.83|1121.91|1119.41|0
1681225800000|2023-04-11 15:10:00|1121.92|1119.42|1122.54|1120.04|1122.54|1120.04|1121.91|1119.41|0
1681226100000|2023-04-11 15:15:00|1122.74|1120.24|1122.55|1120.05|1122.75|1120.25|1122.33|1119.83|0
1681226400000|2023-04-11 15:20:00|1122.56|1120.06|1122.56|1120.06|1122.56|1120.06|1122.35|1119.85|0
1681226700000|2023-04-11 15:25:00|1122.35|1119.85|1122.34|1119.84|1122.56|1120.06|1122.14|1119.64|0
1681227000000|2023-04-11 15:30:00|1122.55|1120.05|1121.93|1119.43|1122.55|1120.05|1121.93|1119.43|0
1681227300000|2023-04-11 15:35:00|1122.14|1119.64|1122.34|1119.84|1122.34|1119.84|1121.93|1119.43|0
1681227600000|2023-04-11 15:40:00|1122.33|1119.83|1122.13|1119.63|1122.35|1119.85|1122.12|1119.62|0
1681227900000|2023-04-11 15:45:00|1122.12|1119.62|1122.76|1120.26|1122.76|1120.26|1122.12|1119.62|0
1681228200000|2023-04-11 15:50:00|1122.75|1120.25|1122.76|1120.26|1122.76|1120.26|1122.75|1120.25|0
1681228500000|2023-04-11 15:55:00|1122.55|1120.05|1122.76|1120.26|1122.77|1120.27|1122.54|1120.04|0
1681228800000|2023-04-11 16:00:00|1122.77|1120.27|1122.77|1120.27|1122.98|1120.48|1122.56|1120.06|0
1681229100000|2023-04-11 16:05:00|1122.56|1120.06|1122.77|1120.27|1122.77|1120.27|1122.56|1120.06|0
1681229400000|2023-04-11 16:10:00|1122.98|1120.48|1123.19|1120.69|1123.2|1120.7|1122.98|1120.48|0
1681229700000|2023-04-11 16:15:00|1122.98|1120.48|1122.98|1120.48|1123.19|1120.69|1122.97|1120.47|0
1681230000000|2023-04-11 16:20:00|1123.18|1120.68|1122.98|1120.48|1123.4|1120.9|1122.97|1120.47|0
1681230300000|2023-04-11 16:25:00|1122.97|1120.47|1122.98|1120.48|1122.98|1120.48|1122.76|1120.26|0
1681230600000|2023-04-11 16:30:00|1123.19|1120.69|1122.98|1120.48|1123.4|1120.9|1122.98|1120.48|0
1681230900000|2023-04-11 16:35:00|1122.97|1120.47|1122.35|1119.85|1122.97|1120.47|1122.34|1119.84|0
1681231200000|2023-04-11 16:40:00|1122.55|1120.05|1122.77|1120.27|1122.77|1120.27|1122.35|1119.85|0
1681231500000|2023-04-11 16:45:00|1122.76|1120.26|1122.57|1120.07|1122.78|1120.28|1122.57|1120.07|0
1681231800000|2023-04-11 16:50:00|1122.67|1120.17|1122.99|1120.49|1122.99|1120.49|1122.57|1120.07|0
1681232100000|2023-04-11 16:55:00|1122.98|1120.48|1122.99|1120.49|1123.2|1120.7|1122.98|1120.48|0
1681232400000|2023-04-11 17:00:00|1123|1120.5|1122.99|1120.49|1123|1120.5|1122.78|1120.28|0
1681232700000|2023-04-11 17:05:00|1122.98|1120.48|1123.4|1120.9|1123.62|1121.12|1122.98|1120.48|0
1681233000000|2023-04-11 17:10:00|1123.2|1120.7|1122.98|1120.48|1123.4|1120.9|1122.97|1120.47|0
1681233300000|2023-04-11 17:15:00|1123.18|1120.68|1123.19|1120.69|1123.19|1120.69|1122.98|1120.48|0
1681233600000|2023-04-11 17:20:00|1123.39|1120.89|1123.19|1120.69|1123.39|1120.89|1122.98|1120.48|0
1681233900000|2023-04-11 17:25:00|1123.18|1120.68|1123.6|1121.1|1123.6|1121.1|1123.18|1120.68|0
1681234200000|2023-04-11 17:30:00|1123.61|1121.11|1123.4|1120.9|1123.81|1121.31|1123.4|1120.9|0
1681234500000|2023-04-11 17:35:00|1123.39|1120.89|1123.6|1121.1|1123.6|1121.1|1123.39|1120.89|0
1681234800000|2023-04-11 17:40:00|1123.61|1121.11|1123.81|1121.31|1123.81|1121.31|1123.6|1121.1|0
1681235100000|2023-04-11 17:45:00|1124.02|1121.52|1124.03|1121.53|1124.23|1121.73|1123.81|1121.31|0
1681235400000|2023-04-11 17:50:00|1124.23|1121.73|1124.03|1121.53|1124.23|1121.73|1123.81|1121.31|0
1681235700000|2023-04-11 17:55:00|1124.02|1121.52|1123.83|1121.33|1124.03|1121.53|1123.82|1121.32|0
1681236000000|2023-04-11 18:00:00|1124.03|1121.53|1123.82|1121.32|1124.04|1121.54|1123.62|1121.12|0
1681236300000|2023-04-11 18:05:00|1123.62|1121.12|1123.83|1121.33|1123.83|1121.33|1123.61|1121.11|0
1681236600000|2023-04-11 18:10:00|1123.82|1121.32|1123.61|1121.11|1123.83|1121.33|1123.61|1121.11|0
1681236900000|2023-04-11 18:15:00|1123.4|1120.9|1123.83|1121.33|1123.83|1121.33|1123.4|1120.9|0
1681237200000|2023-04-11 18:20:00|1124.03|1121.53|1123.93|1121.43|1124.04|1121.54|1123.82|1121.32|0
1681237500000|2023-04-11 18:25:00|1123.83|1121.33|1124.24|1121.74|1124.24|1121.74|1123.82|1121.32|0
1681237800000|2023-04-11 18:30:00|1124.45|1121.95|1124.04|1121.54|1124.45|1121.95|1124.04|1121.54|0
1681238100000|2023-04-11 18:35:00|1124.25|1121.75|1124.04|1121.54|1124.25|1121.75|1124.03|1121.53|0
1681238400000|2023-04-11 18:40:00|1124.24|1121.74|1124.24|1121.74|1124.45|1121.95|1124.24|1121.74|0
1681238700000|2023-04-11 18:45:00|1124.25|1121.75|1124.24|1121.74|1124.45|1121.95|1124.24|1121.74|0
1681239000000|2023-04-11 18:50:00|1124.04|1121.54|1124.03|1121.53|1124.24|1121.74|1123.83|1121.33|0
1681239300000|2023-04-11 18:55:00|1124.04|1121.54|1124.04|1121.54|1124.04|1121.54|1124.03|1121.53|0
1681239600000|2023-04-11 19:00:00|1123.83|1121.33|1123.62|1121.12|1124.04|1121.54|1123.62|1121.12|0
1681239900000|2023-04-11 19:05:00|1123.42|1120.92|1123.62|1121.12|1123.62|1121.12|1123.41|1120.91|0
1681240200000|2023-04-11 19:10:00|1123.83|1121.33|1124.04|1121.54|1124.04|1121.54|1123.62|1121.12|0
1681240500000|2023-04-11 19:15:00|1123.94|1121.44|1124.04|1121.54|1124.25|1121.75|1123.94|1121.44|0
1681240800000|2023-04-11 19:20:00|1124.25|1121.75|1124.04|1121.54|1124.25|1121.75|1123.84|1121.34|0
1681241100000|2023-04-11 19:25:00|1123.83|1121.33|1123.84|1121.34|1124.04|1121.54|1123.63|1121.13|0
1681241400000|2023-04-11 19:30:00|1124.04|1121.54|1123.83|1121.33|1124.04|1121.54|1123.83|1121.33|0
1681241700000|2023-04-11 19:35:00|1123.63|1121.13|1123.19|1120.69|1123.83|1121.33|1122.99|1120.49|0
1681242000000|2023-04-11 19:40:00|1122.99|1120.49|1122.98|1120.48|1123.2|1120.7|1122.78|1120.28|0
1681242300000|2023-04-11 19:45:00|1122.97|1120.47|1122.55|1120.05|1122.98|1120.48|1122.35|1119.85|0
1681242600000|2023-04-11 19:50:00|1122.54|1120.04|1122.34|1119.84|1122.55|1120.05|1122.12|1119.62|0
1681242900000|2023-04-11 19:55:00|1122.33|1119.83|1122.03|1119.53|1122.33|1119.83|1121.91|1119.41|0
1681243200000|2023-04-11 20:00:00|1122.04|1119.54|1122.41|1119.91|1122.74|1120.24|1122.04|1119.54|0
1681243500000|2023-04-11 20:05:00|1122.47|1119.97|1122.51|1120.01|1122.74|1120.24|1122.37|1119.87|0
1681243800000|2023-04-11 20:10:00|1122.47|1119.97|1122.51|1120.01|1122.74|1120.24|1122.47|1119.97|0
1681244100000|2023-04-11 20:15:00|1122.47|1119.97|1122.58|1120.08|1122.58|1120.08|1122.47|1119.97|0
1681244400000|2023-04-11 20:20:00|1122.6|1120.1|1122.74|1120.24|1122.74|1120.24|1122.58|1120.08|0
1681244700000|2023-04-11 20:25:00|1122.68|1120.18|1122.68|1120.18|1122.74|1120.24|1122.62|1120.12|0
1681245000000|2023-04-11 20:30:00|1122.62|1120.12|1122.68|1120.18|1122.74|1120.24|1122.62|1120.12|0
1681245300000|2023-04-11 20:35:00|1122.62|1120.12|1122.51|1120.01|1122.68|1120.18|1122.51|1120.01|0
1681245600000|2023-04-11 20:40:00|1122.49|1119.99|1122.62|1120.12|1122.68|1120.18|1122.47|1119.97|0
1681245900000|2023-04-11 20:45:00|1122.51|1120.01|1122.37|1119.87|1122.58|1120.08|1122.37|1119.87|0
1681246200000|2023-04-11 20:50:00|1122.3|1119.8|1122.51|1120.01|1122.58|1120.08|1122.3|1119.8|0
1681246500000|2023-04-11 20:55:00|1122.47|1119.97|1122.33|1119.83|1122.47|1119.97|1122.28|1119.78|0
1681246800000|2023-04-11 21:00:00|1122.37|1119.87|1123.35|1120.85|1123.35|1120.85|1122.35|1119.85|0
1681247100000|2023-04-11 21:05:00|1123.37|1120.87|1123.37|1120.87|1123.43|1120.93|1123.35|1120.85|0
1681247400000|2023-04-11 21:10:00|1123.35|1120.85|1123.33|1120.83|1123.35|1120.85|1123.22|1120.72|0
1681247700000|2023-04-11 21:15:00|1123.32|1120.82|1123.24|1120.74|1123.32|1120.82|1123.22|1120.72|0
1681248000000|2023-04-11 21:20:00|1123.28|1120.78|1123.28|1120.78|1123.39|1120.89|1123.24|1120.74|0
1681248300000|2023-04-11 21:25:00|1123.3|1120.8|1123.24|1120.74|1123.35|1120.85|1123.16|1120.66|0
1681248600000|2023-04-11 21:30:00|1123.22|1120.72|1123.26|1120.76|1123.26|1120.76|1123.22|1120.72|0
1681248900000|2023-04-11 21:35:00|1123.24|1120.74|1123.22|1120.72|1123.26|1120.76|1123.22|1120.72|0
1681249200000|2023-04-11 21:40:00|1123.2|1120.7|1123.18|1120.68|1123.24|1120.74|1123.18|1120.68|0
1681249500000|2023-04-11 21:45:00|1123.14|1120.64|1123.14|1120.64|1123.14|1120.64|1123.05|1120.55|0
1681249800000|2023-04-11 21:50:00|1123.16|1120.66|1123.16|1120.66|1123.18|1120.68|1123.1|1120.6|0
1681250100000|2023-04-11 21:55:00|1123.18|1120.68|1123.2|1120.7|1123.22|1120.72|1123.14|1120.64|0
1681250400000|2023-04-11 22:00:00|1123.16|1120.66|1123.24|1120.74|1123.3|1120.8|1123.05|1120.55|0
1681250700000|2023-04-11 22:05:00|1123.3|1120.8|1123.41|1120.91|1123.47|1120.97|1123.3|1120.8|0
1681251000000|2023-04-11 22:10:00|1123.43|1120.93|1123.58|1121.08|1123.68|1121.18|1123.43|1120.93|0
1681251300000|2023-04-11 22:15:00|1123.57|1121.07|1123.47|1120.97|1123.57|1121.07|1123.41|1120.91|0
1681251600000|2023-04-11 22:20:00|1123.41|1120.91|1123.37|1120.87|1123.41|1120.91|1123.3|1120.8|0
1681251900000|2023-04-11 22:25:00|1123.3|1120.8|1123.41|1120.91|1123.41|1120.91|1123.3|1120.8|0
1681252200000|2023-04-11 22:30:00|1123.51|1121.01|1123.41|1120.91|1123.58|1121.08|1123.37|1120.87|0
1681252500000|2023-04-11 22:35:00|1123.39|1120.89|1123.68|1121.18|1123.68|1121.18|1123.39|1120.89|0
1681252800000|2023-04-11 22:40:00|1123.62|1121.12|1123.58|1121.08|1123.62|1121.12|1123.58|1121.08|0
1681253100000|2023-04-11 22:45:00|1123.57|1121.07|1123.37|1120.87|1123.57|1121.07|1123.37|1120.87|0
1681253400000|2023-04-11 22:50:00|1123.3|1120.8|1123.37|1120.87|1123.41|1120.91|1123.24|1120.74|0
1681253700000|2023-04-11 22:55:00|1123.3|1120.8|1123.47|1120.97|1123.47|1120.97|1123.3|1120.8|0
1681254000000|2023-04-11 23:00:00|1123.41|1120.91|1123.41|1120.91|1123.47|1120.97|1123.37|1120.87|0
1681254300000|2023-04-11 23:05:00|1123.43|1120.93|1123.47|1120.97|1123.51|1121.01|1123.37|1120.87|0
1681254600000|2023-04-11 23:10:00|1123.41|1120.91|1123.47|1120.97|1123.51|1121.01|1123.41|1120.91|0
1681254900000|2023-04-11 23:15:00|1123.51|1121.01|1123.47|1120.97|1123.58|1121.08|1123.41|1120.91|0
1681255200000|2023-04-11 23:20:00|1123.51|1121.01|1123.51|1121.01|1123.51|1121.01|1123.47|1120.97|0
1681255500000|2023-04-11 23:25:00|1123.52|1121.02|1123.58|1121.08|1123.62|1121.12|1123.37|1120.87|0
1681255800000|2023-04-11 23:30:00|1123.57|1121.07|1123.47|1120.97|1123.58|1121.08|1123.47|1120.97|0
1681256100000|2023-04-11 23:35:00|1123.41|1120.91|1123.62|1121.12|1123.74|1121.24|1123.41|1120.91|0
1681256400000|2023-04-11 23:40:00|1123.58|1121.08|1123.79|1121.29|1123.85|1121.35|1123.58|1121.08|0
1681256700000|2023-04-11 23:45:00|1123.78|1121.28|1123.74|1121.24|1123.78|1121.28|1123.68|1121.18|0
1681257000000|2023-04-11 23:50:00|1123.68|1121.18|1123.74|1121.24|1123.79|1121.29|1123.66|1121.16|0
1681257300000|2023-04-11 23:55:00|1123.7|1121.2|1123.62|1121.12|1123.74|1121.24|1123.58|1121.08|0
1681257600000|2023-04-12 00:00:00|1123.58|1121.08|1123.95|1121.45|1123.95|1121.45|1123.51|1121.01|0
1681257900000|2023-04-12 00:05:00|1123.99|1121.49|1123.67|1121.17|1123.99|1121.49|1123.61|1121.11|0
1681258200000|2023-04-12 00:10:00|1123.68|1121.18|1123.48|1120.98|1123.82|1121.32|1123.48|1120.98|0
1681258500000|2023-04-12 00:15:00|1123.42|1120.92|1122.84|1120.34|1123.76|1121.26|1122.73|1120.23|0
1681258800000|2023-04-12 00:20:00|1122.74|1120.24|1122.53|1120.03|1122.94|1120.44|1122.53|1120.03|0
1681259100000|2023-04-12 00:25:00|1122.43|1119.93|1122.33|1119.83|1122.43|1119.93|1122.32|1119.82|0
1681259400000|2023-04-12 00:30:00|1122.23|1119.73|1122.33|1119.83|1122.54|1120.04|1122.13|1119.63|0
1681259700000|2023-04-12 00:35:00|1122.54|1120.04|1122.43|1119.93|1122.54|1120.04|1122.33|1119.83|0
1681260000000|2023-04-12 00:40:00|1122.33|1119.83|1122.54|1120.04|1122.74|1120.24|1122.32|1119.82|0
1681260300000|2023-04-12 00:45:00|1122.53|1120.03|1122.54|1120.04|1122.54|1120.04|1122.53|1120.03|0
1681260600000|2023-04-12 00:50:00|1122.53|1120.03|1122.74|1120.24|1122.74|1120.24|1122.53|1120.03|0
1681260900000|2023-04-12 00:55:00|1122.64|1120.14|1122.74|1120.24|1122.74|1120.24|1122.64|1120.14|0
1681261200000|2023-04-12 01:00:00|1122.53|1120.03|1122.75|1120.25|1122.75|1120.25|1122.53|1120.03|0
1681261500000|2023-04-12 01:05:00|1122.74|1120.24|1122.54|1120.04|1122.75|1120.25|1122.54|1120.04|0
1681261800000|2023-04-12 01:10:00|1122.33|1119.83|1122.74|1120.24|1122.74|1120.24|1122.33|1119.83|0
1681262100000|2023-04-12 01:15:00|1122.64|1120.14|1122.94|1120.44|1122.95|1120.45|1122.54|1120.04|0
1681262400000|2023-04-12 01:20:00|1122.84|1120.34|1122.94|1120.44|1122.94|1120.44|1122.73|1120.23|0
1681262700000|2023-04-12 01:25:00|1122.84|1120.34|1122.73|1120.23|1122.84|1120.34|1122.73|1120.23|0
1681263000000|2023-04-12 01:30:00|1122.53|1120.03|1122.73|1120.23|1122.74|1120.24|1122.53|1120.03|0
1681263300000|2023-04-12 01:35:00|1122.94|1120.44|1122.53|1120.03|1122.94|1120.44|1122.32|1119.82|0
1681263600000|2023-04-12 01:40:00|1122.43|1119.93|1122.53|1120.03|1122.53|1120.03|1122.33|1119.83|0
1681263900000|2023-04-12 01:45:00|1122.33|1119.83|1122.33|1119.83|1122.33|1119.83|1122.22|1119.72|0
1681264200000|2023-04-12 01:50:00|1122.22|1119.72|1122.33|1119.83|1122.33|1119.83|1122.12|1119.62|0
1681264500000|2023-04-12 01:55:00|1122.53|1120.03|1122.53|1120.03|1122.53|1120.03|1122.33|1119.83|0
1681264800000|2023-04-12 02:00:00|1122.54|1120.04|1122.33|1119.83|1122.54|1120.04|1122.33|1119.83|0
1681265100000|2023-04-12 02:05:00|1122.34|1119.84|1122.33|1119.83|1122.34|1119.84|1122.23|1119.73|0
1681265400000|2023-04-12 02:10:00|1122.23|1119.73|1122.34|1119.84|1122.54|1120.04|1122.23|1119.73|0
1681265700000|2023-04-12 02:15:00|1122.54|1120.04|1122.54|1120.04|1122.54|1120.04|1122.54|1120.04|0
1681266000000|2023-04-12 02:20:00|1122.44|1119.94|1122.33|1119.83|1122.54|1120.04|1122.33|1119.83|0
1681266300000|2023-04-12 02:25:00|1122.34|1119.84|1122.33|1119.83|1122.54|1120.04|1122.33|1119.83|0
1681266600000|2023-04-12 02:30:00|1122.43|1119.93|1122.33|1119.83|1122.54|1120.04|1122.33|1119.83|0
1681266900000|2023-04-12 02:35:00|1122.34|1119.84|1122.33|1119.83|1122.54|1120.04|1122.33|1119.83|0
1681267200000|2023-04-12 02:40:00|1122.34|1119.84|1122.54|1120.04|1122.54|1120.04|1122.33|1119.83|0
1681267500000|2023-04-12 02:45:00|1123.54|1121.04|1123.33|1120.83|1123.54|1121.04|1123.13|1120.63|0
1681267800000|2023-04-12 02:50:00|1123.23|1120.73|1123.33|1120.83|1123.33|1120.83|1123.23|1120.73|0
1681268100000|2023-04-12 02:55:00|1123.53|1121.03|1123.74|1121.24|1123.74|1121.24|1123.33|1120.83|0
1681268400000|2023-04-12 03:00:00|1123.54|1121.04|1123.53|1121.03|1123.74|1121.24|1123.53|1121.03|0
1681268700000|2023-04-12 03:05:00|1123.54|1121.04|1123.54|1121.04|1123.54|1121.04|1123.33|1120.83|0
1681269000000|2023-04-12 03:10:00|1123.53|1121.03|1123.54|1121.04|1123.54|1121.04|1123.53|1121.03|0
1681269300000|2023-04-12 03:15:00|1123.43|1120.93|1123.33|1120.83|1123.53|1121.03|1123.33|1120.83|0
1681269600000|2023-04-12 03:20:00|1123.54|1121.04|1123.33|1120.83|1123.54|1121.04|1123.33|1120.83|0
1681269900000|2023-04-12 03:25:00|1123.43|1120.93|1123.33|1120.83|1123.43|1120.93|1123.33|1120.83|0
1681270500000|2023-04-12 03:35:00|1123.13|1120.63|1123.23|1120.73|1123.33|1120.83|1123.13|1120.63|0
1681270800000|2023-04-12 03:40:00|1123.13|1120.63|1123.13|1120.63|1123.33|1120.83|1123.13|1120.63|0
1681271100000|2023-04-12 03:45:00|1123.12|1120.62|1123.12|1120.62|1123.12|1120.62|1123.12|1120.62|0
1681271400000|2023-04-12 03:50:00|1123.13|1120.63|1123.13|1120.63|1123.13|1120.63|1123.13|1120.63|0
1681271700000|2023-04-12 03:55:00|1123.02|1120.52|1122.92|1120.42|1123.02|1120.52|1122.92|1120.42|0
1681272000000|2023-04-12 04:00:00|1122.82|1120.32|1123.12|1120.62|1123.12|1120.62|1122.82|1120.32|0
1681272300000|2023-04-12 04:05:00|1123.02|1120.52|1122.92|1120.42|1123.12|1120.62|1122.92|1120.42|0
1681272600000|2023-04-12 04:10:00|1123.12|1120.62|1123.12|1120.62|1123.12|1120.62|1122.92|1120.42|0
1681272900000|2023-04-12 04:15:00|1122.92|1120.42|1123.12|1120.62|1123.12|1120.62|1122.92|1120.42|0
1681273200000|2023-04-12 04:20:00|1123.13|1120.63|1123.13|1120.63|1123.33|1120.83|1123.13|1120.63|0
1681273800000|2023-04-12 04:30:00|1123.02|1120.52|1123.13|1120.63|1123.13|1120.63|1122.92|1120.42|0
1681274400000|2023-04-12 04:40:00|1123.34|1120.84|1123.34|1120.84|1123.34|1120.84|1123.13|1120.63|0
1681274700000|2023-04-12 04:45:00|1123.33|1120.83|1123.13|1120.63|1123.33|1120.83|1123.12|1120.62|0
1681275000000|2023-04-12 04:50:00|1123.33|1120.83|1123.12|1120.62|1123.33|1120.83|1123.12|1120.62|0
1681275300000|2023-04-12 04:55:00|1123.13|1120.63|1123.13|1120.63|1123.13|1120.63|1123.13|1120.63|0
1681276200000|2023-04-12 05:10:00|1122.92|1120.42|1122.92|1120.42|1122.93|1120.43|1122.92|1120.42|0
1681276500000|2023-04-12 05:15:00|1122.82|1120.32|1123.13|1120.63|1123.13|1120.63|1122.72|1120.22|0
1681276800000|2023-04-12 05:20:00|1123.03|1120.53|1122.92|1120.42|1123.03|1120.53|1122.92|1120.42|0
1681277100000|2023-04-12 05:25:00|1122.93|1120.43|1122.92|1120.42|1123.33|1120.83|1122.92|1120.42|0
1681277400000|2023-04-12 05:30:00|1123.13|1120.63|1122.92|1120.42|1123.13|1120.63|1122.92|1120.42|0
1681277700000|2023-04-12 05:35:00|1122.93|1120.43|1123.13|1120.63|1123.13|1120.63|1122.92|1120.42|0
1681278000000|2023-04-12 05:40:00|1122.93|1120.43|1123.13|1120.63|1123.13|1120.63|1122.93|1120.43|0
1681278300000|2023-04-12 05:45:00|1122.93|1120.43|1123.03|1120.53|1123.13|1120.63|1122.93|1120.43|0
1681278600000|2023-04-12 05:50:00|1122.93|1120.43|1123.34|1120.84|1123.34|1120.84|1122.93|1120.43|0
1681278900000|2023-04-12 05:55:00|1123.54|1121.04|1123.54|1121.04|1123.54|1121.04|1123.54|1121.04|0
1681279200000|2023-04-12 06:00:00|1123.34|1120.84|1123.54|1121.04|1123.75|1121.25|1123.23|1120.73|0
1681279500000|2023-04-12 06:05:00|1123.53|1121.03|1123.53|1121.03|1123.74|1121.24|1123.33|1120.83|0
1681279800000|2023-04-12 06:10:00|1123.32|1120.82|1123.52|1121.02|1123.73|1121.23|1123.32|1120.82|0
1681280100000|2023-04-12 06:15:00|1123.32|1120.82|1123.32|1120.82|1123.52|1121.02|1123.11|1120.61|0
1681280400000|2023-04-12 06:20:00|1123.52|1121.02|1123.52|1121.02|1123.73|1121.23|1123.32|1120.82|0
1681280700000|2023-04-12 06:25:00|1123.73|1121.23|1122.9|1120.4|1123.73|1121.23|1122.7|1120.2|0
1681281000000|2023-04-12 06:30:00|1122.7|1120.2|1123.11|1120.61|1123.11|1120.61|1122.7|1120.2|0
1681281300000|2023-04-12 06:35:00|1123.31|1120.81|1123.31|1120.81|1123.32|1120.82|1123.11|1120.61|0
1681281600000|2023-04-12 06:40:00|1123.11|1120.61|1123.11|1120.61|1123.31|1120.81|1123.11|1120.61|0
1681281900000|2023-04-12 06:45:00|1123.31|1120.81|1123.52|1121.02|1123.52|1121.02|1123.31|1120.81|0
1681282200000|2023-04-12 06:50:00|1123.32|1120.82|1123.11|1120.61|1123.52|1121.02|1123.11|1120.61|0
1681282500000|2023-04-12 06:55:00|1122.91|1120.41|1123.32|1120.82|1123.32|1120.82|1122.91|1120.41|0
1681282800000|2023-04-12 07:00:00|1123.31|1120.81|1124.61|1124.11|1124.92|1124.31|1122.31|1120.61|0
1681283100000|2023-04-12 07:05:00|1124.71|1124.21|1125.46|1124.96|1126.11|1125.61|1124.71|1124.21|0
1681283400000|2023-04-12 07:10:00|1125.56|1125.06|1124.71|1124.21|1126.06|1125.56|1124.46|1123.96|0
1681283700000|2023-04-12 07:15:00|1124.81|1124.31|1125.11|1124.61|1125.61|1125.11|1124.31|1123.81|0
1681284000000|2023-04-12 07:20:00|1125.06|1124.56|1124.91|1124.41|1125.11|1124.61|1124.56|1124.06|0
1681284300000|2023-04-12 07:25:00|1124.81|1124.31|1127.81|1127.31|1127.81|1127.31|1124.81|1124.31|0
1681284600000|2023-04-12 07:30:00|1127.71|1127.21|1126.41|1125.91|1127.81|1127.31|1125.81|1125.31|0
1681284900000|2023-04-12 07:35:00|1126.46|1125.96|1126.21|1125.71|1126.91|1126.41|1126.11|1125.61|0
1681285200000|2023-04-12 07:40:00|1126.11|1125.61|1127.06|1126.56|1127.61|1127.11|1126.11|1125.61|0
1681285500000|2023-04-12 07:45:00|1127.11|1126.61|1128.46|1127.96|1128.51|1128.01|1126.91|1126.41|7
1681285800000|2023-04-12 07:50:00|1128.51|1128.01|1128.21|1127.71|1129.01|1128.51|1128.16|1127.66|1
1681286100000|2023-04-12 07:55:00|1128.26|1127.76|1129.11|1128.61|1129.11|1128.61|1128.21|1127.71|0
1681286400000|2023-04-12 08:00:00|1129.16|1128.66|1129.11|1128.61|1129.61|1129.11|1128.66|1128.16|0
1681286700000|2023-04-12 08:05:00|1128.91|1128.41|1129.56|1129.06|1129.61|1129.11|1128.56|1128.06|0
1681287000000|2023-04-12 08:10:00|1129.51|1129.01|1130.06|1129.56|1130.11|1129.61|1129.11|1128.61|0
1681287300000|2023-04-12 08:15:00|1130.11|1129.61|1129.41|1128.91|1130.31|1129.81|1129.36|1128.86|0
1681287600000|2023-04-12 08:20:00|1129.46|1128.96|1128.71|1128.21|1129.46|1128.96|1128.66|1128.16|0
1681287900000|2023-04-12 08:25:00|1128.66|1128.16|1128.61|1128.11|1128.86|1128.36|1128.16|1127.66|0
1681288200000|2023-04-12 08:30:00|1128.51|1128.01|1127.76|1127.26|1128.71|1128.21|1127.71|1127.21|0
1681288500000|2023-04-12 08:35:00|1127.71|1127.21|1129.31|1128.81|1129.71|1129.21|1127.51|1127.01|0
1681288800000|2023-04-12 08:40:00|1129.26|1128.76|1129.21|1128.71|1129.41|1128.91|1129.06|1128.56|0
1681289100000|2023-04-12 08:45:00|1129.16|1128.66|1128.66|1128.16|1129.21|1128.71|1128.66|1128.16|0
1681289400000|2023-04-12 08:50:00|1128.71|1128.21|1129.21|1128.71|1129.41|1128.91|1128.51|1128.01|0
1681289700000|2023-04-12 08:55:00|1129.26|1128.76|1128.61|1128.11|1129.36|1128.86|1128.41|1127.91|0
1681290000000|2023-04-12 09:00:00|1128.51|1128.01|1128.76|1128.26|1129.16|1128.66|1128.51|1128.01|0
1681290300000|2023-04-12 09:05:00|1128.71|1128.21|1128.96|1128.46|1128.96|1128.46|1128.21|1127.71|0
1681290600000|2023-04-12 09:10:00|1128.91|1128.41|1128.16|1127.66|1128.91|1128.41|1128.16|1127.66|0
1681290900000|2023-04-12 09:15:00|1128.21|1127.71|1128.61|1128.11|1128.81|1128.31|1128.16|1127.66|0
1681291200000|2023-04-12 09:20:00|1128.56|1128.06|1128.26|1127.76|1128.56|1128.06|1127.91|1127.41|0
1681291500000|2023-04-12 09:25:00|1128.31|1127.81|1128.56|1128.06|1128.61|1128.11|1128.16|1127.66|0
1681291800000|2023-04-12 09:30:00|1128.66|1128.16|1129.01|1128.51|1129.21|1128.71|1128.61|1128.11|0
1681292100000|2023-04-12 09:35:00|1129.06|1128.56|1129.36|1128.86|1129.71|1129.21|1129.06|1128.56|0
1681292400000|2023-04-12 09:40:00|1129.41|1128.91|1129.41|1128.91|1129.41|1128.91|1128.81|1128.31|0
1681292700000|2023-04-12 09:45:00|1129.36|1128.86|1128.91|1128.41|1129.36|1128.86|1128.86|1128.36|0
1681293000000|2023-04-12 09:50:00|1128.86|1128.36|1129.06|1128.56|1129.16|1128.66|1128.56|1128.06|0
1681293300000|2023-04-12 09:55:00|1129.01|1128.51|1128.91|1128.41|1129.06|1128.56|1128.81|1128.31|0
1681293600000|2023-04-12 10:00:00|1128.86|1128.36|1128.61|1128.11|1128.86|1128.36|1128.46|1127.96|0
1681293900000|2023-04-12 10:05:00|1128.71|1128.21|1129.01|1128.51|1129.16|1128.66|1128.26|1127.76|1
1681294200000|2023-04-12 10:10:00|1128.91|1128.41|1128.16|1127.66|1128.96|1128.46|1128.16|1127.66|0
1681294500000|2023-04-12 10:15:00|1128.11|1127.61|1128.31|1127.81|1128.66|1128.16|1128.01|1127.51|0
1681294800000|2023-04-12 10:20:00|1128.21|1127.71|1128.01|1127.51|1128.26|1127.76|1127.66|1127.16|0
1681295100000|2023-04-12 10:25:00|1128.06|1127.56|1127.81|1127.31|1128.21|1127.71|1127.61|1127.11|1
1681295400000|2023-04-12 10:30:00|1127.76|1127.26|1127.01|1126.51|1127.76|1127.26|1127.01|1126.51|0
1681295700000|2023-04-12 10:35:00|1126.91|1126.41|1126.91|1126.41|1126.96|1126.46|1126.61|1126.11|0
1681296000000|2023-04-12 10:40:00|1126.86|1126.36|1126.31|1125.81|1126.86|1126.36|1126.26|1125.76|1
1681296300000|2023-04-12 10:45:00|1126.36|1125.86|1126.41|1125.91|1127.01|1126.51|1126.36|1125.86|1
1681296600000|2023-04-12 10:50:00|1126.36|1125.86|1125.76|1125.26|1126.41|1125.91|1125.76|1125.26|0
1681296900000|2023-04-12 10:55:00|1125.81|1125.31|1126.56|1126.06|1126.56|1126.06|1125.81|1125.31|2
1681297200000|2023-04-12 11:00:00|1126.51|1126.01|1126.46|1125.96|1126.96|1126.46|1126.21|1125.71|4
1681297500000|2023-04-12 11:05:00|1126.41|1125.91|1127.21|1126.71|1127.21|1126.71|1126.21|1125.71|0
1681297800000|2023-04-12 11:10:00|1127.16|1126.66|1127.21|1126.71|1127.26|1126.76|1126.96|1126.46|0
1681298100000|2023-04-12 11:15:00|1127.16|1126.66|1126.86|1126.36|1127.41|1126.91|1126.86|1126.36|0
1681298400000|2023-04-12 11:20:00|1126.81|1126.31|1126.91|1126.41|1126.96|1126.46|1126.66|1126.16|0
1681298700000|2023-04-12 11:25:00|1126.86|1126.36|1126.61|1126.11|1126.91|1126.41|1126.56|1126.06|0
1681299000000|2023-04-12 11:30:00|1126.56|1126.06|1126.56|1126.06|1126.61|1126.11|1126.41|1125.91|0
1681299300000|2023-04-12 11:35:00|1126.51|1126.01|1126.31|1125.81|1126.56|1126.06|1125.91|1125.41|1
1681299600000|2023-04-12 11:40:00|1126.42|1125.92|1126.77|1126.27|1127.02|1126.52|1126.42|1125.92|0
1681299900000|2023-04-12 11:45:00|1126.72|1126.22|1126.87|1126.37|1127.12|1126.62|1126.67|1126.17|0
1681300200000|2023-04-12 11:50:00|1126.82|1126.32|1127.37|1126.87|1127.42|1126.92|1126.57|1126.07|0
1681300500000|2023-04-12 11:55:00|1127.42|1126.92|1127.47|1126.97|1127.82|1127.32|1127.42|1126.92|0
1681300800000|2023-04-12 12:00:00|1127.42|1126.92|1127.17|1126.67|1127.47|1126.97|1126.82|1126.32|0
1681301100000|2023-04-12 12:05:00|1127.12|1126.62|1126.77|1126.27|1127.12|1126.62|1126.57|1126.07|0
1681301400000|2023-04-12 12:10:00|1126.72|1126.22|1126.97|1126.47|1127.17|1126.67|1126.72|1126.22|0
1681301700000|2023-04-12 12:15:00|1126.92|1126.42|1126.62|1126.12|1126.92|1126.42|1126.57|1126.07|0
1681302000000|2023-04-12 12:20:00|1126.57|1126.07|1126.52|1126.02|1126.67|1126.17|1126.22|1125.72|0
1681302300000|2023-04-12 12:25:00|1126.62|1126.12|1126.92|1126.42|1127.12|1126.62|1126.57|1126.07|0
1681302600000|2023-04-12 12:30:00|1126.82|1126.32|1132.62|1132.12|1133.72|1133.22|1126.42|1125.92|0
1681302900000|2023-04-12 12:35:00|1132.67|1132.17|1131.57|1131.07|1133.62|1133.12|1131.42|1130.92|0
1681303200000|2023-04-12 12:40:00|1131.52|1131.02|1130.62|1130.12|1131.72|1131.22|1130.52|1130.02|0
1681303500000|2023-04-12 12:45:00|1130.67|1130.17|1130.17|1129.67|1130.67|1130.17|1128.72|1128.22|21
1681303800000|2023-04-12 12:50:00|1130.22|1129.72|1131.32|1130.82|1131.42|1130.92|1129.77|1129.27|0
1681304100000|2023-04-12 12:55:00|1131.27|1130.77|1130.87|1130.37|1131.62|1131.12|1130.87|1130.37|0
1681304400000|2023-04-12 13:00:00|1130.82|1130.32|1129.87|1129.37|1130.92|1130.42|1129.57|1129.07|0
1681304700000|2023-04-12 13:05:00|1129.72|1129.22|1130.12|1129.62|1130.32|1129.82|1129.67|1129.17|0
1681305000000|2023-04-12 13:10:00|1130.07|1129.57|1130.72|1130.22|1130.72|1130.22|1130.02|1129.52|0
1681305300000|2023-04-12 13:15:00|1130.67|1130.17|1130.42|1129.92|1130.77|1130.27|1130.07|1129.57|0
1681305600000|2023-04-12 13:20:00|1130.37|1129.87|1129.72|1129.22|1130.37|1129.87|1129.57|1129.07|0
1681305900000|2023-04-12 13:25:00|1129.77|1129.27|1129.97|1129.47|1130.07|1129.57|1129.77|1129.27|3
1681306200000|2023-04-12 13:30:00|1130.07|1129.57|1128.27|1127.77|1130.07|1129.57|1128.22|1127.72|7
1681306500000|2023-04-12 13:35:00|1128.22|1127.72|1128.52|1128.02|1129.82|1129.32|1128.07|1127.57|0
1681306800000|2023-04-12 13:40:00|1128.62|1128.12|1129.82|1129.32|1129.82|1129.32|1128.62|1128.12|0
1681307100000|2023-04-12 13:45:00|1129.92|1129.42|1129.62|1129.12|1131.12|1130.62|1128.77|1128.27|0
1681307400000|2023-04-12 13:50:00|1129.67|1129.17|1129.82|1129.32|1129.82|1129.32|1128.52|1128.02|0
1681307700000|2023-04-12 13:55:00|1129.72|1129.22|1129.62|1129.12|1130.17|1129.67|1129.37|1128.87|0
1681308000000|2023-04-12 14:00:00|1129.67|1129.17|1129.57|1129.07|1130.02|1129.52|1129.22|1128.72|0
1681308300000|2023-04-12 14:05:00|1129.62|1129.12|1130.47|1129.97|1130.62|1130.12|1129.47|1128.97|7
1681308600000|2023-04-12 14:10:00|1130.42|1129.92|1130.22|1129.72|1131.02|1130.52|1129.92|1129.42|0
1681308900000|2023-04-12 14:15:00|1130.32|1129.82|1130.01|1127.51|1130.67|1130.17|1128.47|1127.51|1
1681309200000|2023-04-12 14:20:00|1130.02|1127.52|1130.84|1128.34|1131.27|1128.77|1130.01|1127.51|0
1681309500000|2023-04-12 14:25:00|1130.83|1128.33|1131.05|1128.55|1131.25|1128.75|1129.99|1127.49|0
1681309800000|2023-04-12 14:30:00|1131.26|1128.76|1129.76|1127.26|1131.26|1128.76|1129.56|1127.06|0
1681310100000|2023-04-12 14:35:00|1129.56|1127.06|1128.9|1126.4|1129.97|1127.47|1128.49|1125.99|0
1681310400000|2023-04-12 14:40:00|1129|1126.5|1128.7|1126.2|1129.75|1127.25|1128.7|1126.2|0
1681310700000|2023-04-12 14:45:00|1128.9|1126.4|1129.53|1127.03|1129.75|1127.25|1128.69|1126.19|0
1681311000000|2023-04-12 14:50:00|1129.33|1126.83|1129.1|1126.6|1129.75|1127.25|1129.1|1126.6|0
1681311300000|2023-04-12 14:55:00|1129.09|1126.59|1128.65|1126.15|1129.09|1126.59|1128.24|1125.74|0
1681311600000|2023-04-12 15:00:00|1128.86|1126.36|1128.44|1125.94|1129.29|1126.79|1128.23|1125.73|0
1681311900000|2023-04-12 15:05:00|1128.23|1125.73|1128.21|1125.71|1128.66|1126.16|1127.79|1125.29|0
1681312200000|2023-04-12 15:10:00|1128.42|1125.92|1127.8|1125.3|1128.42|1125.92|1127.17|1124.67|0
1681312500000|2023-04-12 15:15:00|1127.81|1125.31|1128.42|1125.92|1128.64|1126.14|1127.8|1125.3|0
1681312800000|2023-04-12 15:20:00|1128.43|1125.93|1129.07|1126.57|1129.27|1126.77|1128.42|1125.92|0
1681313100000|2023-04-12 15:25:00|1129.27|1126.77|1129.49|1126.99|1129.7|1127.2|1128.87|1126.37|0
1681313400000|2023-04-12 15:30:00|1129.5|1127|1129.18|1126.68|1129.5|1127|1128.87|1126.37|0
1681313700000|2023-04-12 15:35:00|1129.28|1126.78|1129.28|1126.78|1129.49|1126.99|1129.27|1126.77|0
1681314000000|2023-04-12 15:40:00|1129.27|1126.77|1129.92|1127.42|1129.92|1127.42|1129.27|1126.77|0
1681314300000|2023-04-12 15:45:00|1129.91|1127.41|1132.18|1129.68|1132.19|1129.69|1129.91|1127.41|0
1681314600000|2023-04-12 15:50:00|1132.39|1129.89|1132.18|1129.68|1132.81|1130.31|1131.97|1129.47|0
1681314900000|2023-04-12 15:55:00|1132.39|1129.89|1133.01|1130.51|1133.43|1130.93|1132.18|1129.68|0
1681315200000|2023-04-12 16:00:00|1133.02|1130.52|1133.43|1130.93|1133.65|1131.15|1132.8|1130.3|0
1681315500000|2023-04-12 16:05:00|1133.33|1130.83|1133.23|1130.73|1133.65|1131.15|1133.02|1130.52|0
1681315800000|2023-04-12 16:10:00|1133.44|1130.94|1133.23|1130.73|1133.44|1130.94|1133.22|1130.72|0
1681316100000|2023-04-12 16:15:00|1133.44|1130.94|1133.23|1130.73|1133.44|1130.94|1133.01|1130.51|0
1681316400000|2023-04-12 16:20:00|1133.02|1130.52|1132.81|1130.31|1133.23|1130.73|1132.81|1130.31|0
1681316700000|2023-04-12 16:25:00|1132.82|1130.32|1133.03|1130.53|1133.24|1130.74|1132.81|1130.31|0
1681317000000|2023-04-12 16:30:00|1133.23|1130.73|1133.03|1130.53|1133.45|1130.95|1133.03|1130.53|0
1681317300000|2023-04-12 16:35:00|1132.82|1130.32|1133.03|1130.53|1133.24|1130.74|1132.82|1130.32|0
1681317600000|2023-04-12 16:40:00|1133.04|1130.54|1132.61|1130.11|1133.04|1130.54|1132.4|1129.9|0
1681317900000|2023-04-12 16:45:00|1132.6|1130.1|1132.83|1130.33|1133.45|1130.95|1132.6|1130.1|0
1681318200000|2023-04-12 16:50:00|1133.03|1130.53|1133.24|1130.74|1133.25|1130.75|1132.61|1130.11|0
1681318500000|2023-04-12 16:55:00|1133.25|1130.75|1133.46|1130.96|1133.66|1131.16|1133.24|1130.74|0
1681318800000|2023-04-12 17:00:00|1133.45|1130.95|1133.65|1131.15|1133.65|1131.15|1132.62|1130.12|0
1681319100000|2023-04-12 17:05:00|1133.66|1131.16|1133.88|1131.38|1134.08|1131.58|1133.66|1131.16|0
1681319400000|2023-04-12 17:10:00|1134.08|1131.58|1134.31|1131.81|1134.31|1131.81|1133.88|1131.38|0
1681319700000|2023-04-12 17:15:00|1134.2|1131.7|1134.08|1131.58|1134.31|1131.81|1133.88|1131.38|0
1681320000000|2023-04-12 17:20:00|1134.09|1131.59|1133.88|1131.38|1134.09|1131.59|1133.66|1131.16|0
1681320300000|2023-04-12 17:25:00|1133.87|1131.37|1133.88|1131.38|1134.1|1131.6|1133.67|1131.17|0
1681320600000|2023-04-12 17:30:00|1133.89|1131.39|1134.1|1131.6|1134.31|1131.81|1133.89|1131.39|0
1681320900000|2023-04-12 17:35:00|1134.3|1131.8|1133.66|1131.16|1134.31|1131.81|1133.66|1131.16|0
1681321200000|2023-04-12 17:40:00|1133.67|1131.17|1133.66|1131.16|1133.88|1131.38|1133.66|1131.16|0
1681321500000|2023-04-12 17:45:00|1133.65|1131.15|1133.45|1130.95|1133.87|1131.37|1133.44|1130.94|0
1681321800000|2023-04-12 17:50:00|1133.46|1130.96|1133.45|1130.95|1133.67|1131.17|1133.45|1130.95|0
1681322100000|2023-04-12 17:55:00|1133.46|1130.96|1133.45|1130.95|1133.46|1130.96|1133.25|1130.75|0
1681322400000|2023-04-12 18:00:00|1133.46|1130.96|1133.67|1131.17|1133.89|1131.39|1133.02|1130.52|0
1681322700000|2023-04-12 18:05:00|1133.88|1131.38|1133.24|1130.74|1134.1|1131.6|1133.02|1130.52|0
1681323000000|2023-04-12 18:10:00|1133.23|1130.73|1134.3|1131.8|1134.3|1131.8|1133.02|1130.52|0
1681323300000|2023-04-12 18:15:00|1134.09|1131.59|1134.3|1131.8|1134.51|1132.01|1134.09|1131.59|0
1681323600000|2023-04-12 18:20:00|1134.41|1131.91|1134.08|1131.58|1134.52|1132.02|1134.07|1131.57|0
1681323900000|2023-04-12 18:25:00|1134.07|1131.57|1132.36|1129.86|1134.08|1131.58|1132.14|1129.64|0
1681324200000|2023-04-12 18:30:00|1132.35|1129.85|1131.92|1129.42|1132.36|1129.86|1131.5|1129|0
1681324500000|2023-04-12 18:35:00|1131.82|1129.32|1131.5|1129|1132.13|1129.63|1131.49|1128.99|0
1681324800000|2023-04-12 18:40:00|1131.49|1128.99|1132.13|1129.63|1132.34|1129.84|1131.49|1128.99|0
1681325100000|2023-04-12 18:45:00|1132.14|1129.64|1131.28|1128.78|1132.35|1129.85|1131.07|1128.57|0
1681325400000|2023-04-12 18:50:00|1131.18|1128.68|1131.71|1129.21|1131.71|1129.21|1131.07|1128.57|0
1681325700000|2023-04-12 18:55:00|1131.7|1129.2|1131.5|1129|1131.93|1129.43|1131.5|1129|0
1681326000000|2023-04-12 19:00:00|1131.4|1128.9|1131.07|1128.57|1131.94|1129.44|1131.07|1128.57|0
1681326300000|2023-04-12 19:05:00|1131.08|1128.58|1131.29|1128.79|1131.5|1129|1131.07|1128.57|0
1681326600000|2023-04-12 19:10:00|1131.28|1128.78|1130.64|1128.14|1131.29|1128.79|1130.43|1127.93|0
1681326900000|2023-04-12 19:15:00|1130.63|1128.13|1130.31|1127.81|1130.63|1128.13|1130|1127.5|0
1681327200000|2023-04-12 19:20:00|1130.21|1127.71|1130|1127.5|1130.63|1128.13|1130|1127.5|0
1681327500000|2023-04-12 19:25:00|1130.01|1127.51|1129.78|1127.28|1130.21|1127.71|1129.57|1127.07|0
1681327800000|2023-04-12 19:30:00|1129.58|1127.08|1130.21|1127.71|1130.43|1127.93|1129.57|1127.07|0
1681328100000|2023-04-12 19:35:00|1130.2|1127.7|1130.64|1128.14|1130.64|1128.14|1130.2|1127.7|0
1681328400000|2023-04-12 19:40:00|1130.63|1128.13|1130.42|1127.92|1130.64|1128.14|1130.21|1127.71|0
1681328700000|2023-04-12 19:45:00|1130.43|1127.93|1130|1127.5|1130.86|1128.36|1129.79|1127.29|0
1681329000000|2023-04-12 19:50:00|1129.99|1127.49|1130.2|1127.7|1130.22|1127.72|1129.68|1127.18|0
1681329300000|2023-04-12 19:55:00|1129.99|1127.49|1130.33|1127.83|1130.33|1127.83|1129.57|1127.07|0
1681329600000|2023-04-12 20:00:00|1130.23|1127.73|1129.95|1127.45|1130.5|1128|1129.68|1127.18|0
1681329900000|2023-04-12 20:05:00|1129.91|1127.41|1129.78|1127.28|1129.95|1127.45|1129.74|1127.24|0
1681330200000|2023-04-12 20:10:00|1129.79|1127.29|1129.85|1127.35|1129.91|1127.41|1129.74|1127.24|0
1681330500000|2023-04-12 20:15:00|1129.87|1127.37|1129.47|1126.97|1129.91|1127.41|1129.47|1126.97|0
1681330800000|2023-04-12 20:20:00|1129.41|1126.91|1129.57|1127.07|1129.64|1127.14|1129.41|1126.91|0
1681331100000|2023-04-12 20:25:00|1129.51|1127.01|1129.47|1126.97|1129.68|1127.18|1129.41|1126.91|0
1681331400000|2023-04-12 20:30:00|1129.51|1127.01|1129.47|1126.97|1129.51|1127.01|1129.41|1126.91|0
1681331700000|2023-04-12 20:35:00|1129.41|1126.91|1129.57|1127.07|1129.64|1127.14|1129.41|1126.91|0
1681332000000|2023-04-12 20:40:00|1129.51|1127.01|1129.41|1126.91|1129.57|1127.07|1129.41|1126.91|0
1681332300000|2023-04-12 20:45:00|1129.47|1126.97|1129.41|1126.91|1129.57|1127.07|1129.41|1126.91|0
1681332600000|2023-04-12 20:50:00|1129.47|1126.97|1129.47|1126.97|1129.47|1126.97|1129.36|1126.86|0
1681332900000|2023-04-12 20:55:00|1129.41|1126.91|1129.57|1127.07|1129.57|1127.07|1129.41|1126.91|0
1681333200000|2023-04-12 21:00:00|1129.58|1127.08|1129.53|1127.03|1129.64|1127.14|1129.53|1127.03|0
1681333500000|2023-04-12 21:05:00|1129.55|1127.05|1129.55|1127.05|1129.57|1127.07|1129.53|1127.03|0
1681333800000|2023-04-12 21:10:00|1129.53|1127.03|1129.43|1126.93|1129.53|1127.03|1129.43|1126.93|0
1681334100000|2023-04-12 21:15:00|1129.45|1126.95|1129.3|1126.8|1129.45|1126.95|1129.3|1126.8|0
1681334400000|2023-04-12 21:20:00|1129.36|1126.86|1129.34|1126.84|1129.41|1126.91|1129.28|1126.78|0
1681334700000|2023-04-12 21:25:00|1129.38|1126.88|1129.43|1126.93|1129.43|1126.93|1129.34|1126.84|0
1681335000000|2023-04-12 21:30:00|1129.42|1126.92|1129.41|1126.91|1129.43|1126.93|1129.34|1126.84|0
1681335300000|2023-04-12 21:35:00|1129.43|1126.93|1129.43|1126.93|1129.43|1126.93|1129.36|1126.86|0
1681335600000|2023-04-12 21:40:00|1129.41|1126.91|1129.39|1126.89|1129.43|1126.93|1129.39|1126.89|0
1681335900000|2023-04-12 21:45:00|1129.43|1126.93|1129.38|1126.88|1129.43|1126.93|1129.32|1126.82|0
1681336200000|2023-04-12 21:50:00|1129.34|1126.84|1129.38|1126.88|1129.43|1126.93|1129.34|1126.84|0
1681336500000|2023-04-12 21:55:00|1129.39|1126.89|1129.47|1126.97|1129.51|1127.01|1129.39|1126.89|0
1681336800000|2023-04-12 22:00:00|1129.59|1127.09|1129.24|1126.74|1129.64|1127.14|1129.24|1126.74|0
1681337100000|2023-04-12 22:05:00|1129.3|1126.8|1129.2|1126.7|1129.36|1126.86|1129.09|1126.59|0
1681337400000|2023-04-12 22:10:00|1129.19|1126.69|1129.3|1126.8|1129.36|1126.86|1129.09|1126.59|0
1681337700000|2023-04-12 22:15:00|1129.24|1126.74|1129.11|1126.61|1129.3|1126.8|1129.09|1126.59|0
1681338000000|2023-04-12 22:20:00|1129.09|1126.59|1129.13|1126.63|1129.13|1126.63|1129.09|1126.59|0
1681338300000|2023-04-12 22:25:00|1129.11|1126.61|1129.13|1126.63|1129.13|1126.63|1129.09|1126.59|0
1681338600000|2023-04-12 22:30:00|1129.09|1126.59|1128.92|1126.42|1129.09|1126.59|1128.86|1126.36|0
1681338900000|2023-04-12 22:35:00|1128.96|1126.46|1128.96|1126.46|1129.03|1126.53|1128.96|1126.46|0
1681339200000|2023-04-12 22:40:00|1128.92|1126.42|1128.48|1125.98|1128.92|1126.42|1128.48|1125.98|0
1681339500000|2023-04-12 22:45:00|1128.42|1125.92|1128.38|1125.88|1128.48|1125.98|1128.31|1125.81|0
1681339800000|2023-04-12 22:50:00|1128.4|1125.9|1128.42|1125.92|1128.54|1126.04|1128.31|1125.81|0
1681340100000|2023-04-12 22:55:00|1128.38|1125.88|1128.48|1125.98|1128.48|1125.98|1128.38|1125.88|0
1681340400000|2023-04-12 23:00:00|1128.54|1126.04|1128.75|1126.25|1128.82|1126.32|1128.48|1125.98|0
1681340700000|2023-04-12 23:05:00|1128.69|1126.19|1128.48|1125.98|1128.75|1126.25|1128.38|1125.88|0
1681341000000|2023-04-12 23:10:00|1128.42|1125.92|1128.59|1126.09|1128.75|1126.25|1128.38|1125.88|0
1681341300000|2023-04-12 23:15:00|1128.65|1126.15|1128.48|1125.98|1128.65|1126.15|1128.42|1125.92|0
1681341600000|2023-04-12 23:20:00|1128.54|1126.04|1128.86|1126.36|1128.92|1126.42|1128.54|1126.04|0
1681341900000|2023-04-12 23:25:00|1128.82|1126.32|1128.69|1126.19|1128.86|1126.36|1128.69|1126.19|0
1681342200000|2023-04-12 23:30:00|1128.75|1126.25|1128.65|1126.15|1129.03|1126.53|1128.65|1126.15|0
1681342500000|2023-04-12 23:35:00|1128.69|1126.19|1128.59|1126.09|1128.82|1126.32|1128.59|1126.09|0
1681342800000|2023-04-12 23:40:00|1128.58|1126.08|1128.54|1126.04|1128.65|1126.15|1128.38|1125.88|0
1681343100000|2023-04-12 23:45:00|1128.55|1126.05|1128.65|1126.15|1128.65|1126.15|1128.42|1125.92|0
1681343400000|2023-04-12 23:50:00|1128.61|1126.11|1128.59|1126.09|1128.69|1126.19|1128.54|1126.04|0
1681343700000|2023-04-12 23:55:00|1128.79|1126.29|1128.68|1126.18|1128.99|1126.49|1128.45|1125.95|0
1681344000000|2023-04-13 00:00:00|1128.7|1126.2|1128.78|1126.28|1128.83|1126.33|1128.62|1126.12|0
1681344300000|2023-04-13 00:05:00|1128.79|1126.29|1129.06|1126.56|1129.1|1126.6|1128.79|1126.29|0
1681344600000|2023-04-13 00:10:00|1129.02|1126.52|1129.06|1126.56|1129.1|1126.6|1128.89|1126.39|0
1681344900000|2023-04-13 00:15:00|1129.1|1126.6|1129.06|1126.56|1129.16|1126.66|1128.74|1126.24|0
1681345200000|2023-04-13 00:20:00|1128.95|1126.45|1129.37|1126.87|1129.37|1126.87|1128.95|1126.45|0
1681345500000|2023-04-13 00:25:00|1129.57|1127.07|1129.37|1126.87|1129.57|1127.07|1129.37|1126.87|0
1681345800000|2023-04-13 00:30:00|1129.57|1127.07|1129.58|1127.08|1129.78|1127.28|1129.57|1127.07|0
1681346100000|2023-04-13 00:35:00|1129.79|1127.29|1129.79|1127.29|1130|1127.5|1129.58|1127.08|0
1681346400000|2023-04-13 00:40:00|1129.8|1127.3|1129.79|1127.29|1129.8|1127.3|1129.79|1127.29|0
1681346700000|2023-04-13 00:45:00|1129.58|1127.08|1129.78|1127.28|1129.79|1127.29|1129.58|1127.08|0
1681347000000|2023-04-13 00:50:00|1129.58|1127.08|1129.78|1127.28|1129.79|1127.29|1129.57|1127.07|0
1681347300000|2023-04-13 00:55:00|1129.79|1127.29|1130|1127.5|1130|1127.5|1129.79|1127.29|0
1681347600000|2023-04-13 01:00:00|1129.9|1127.4|1130|1127.5|1130.11|1127.61|1129.79|1127.29|0
1681347900000|2023-04-13 01:05:00|1129.79|1127.29|1129.79|1127.29|1129.79|1127.29|1129.79|1127.29|0
1681348200000|2023-04-13 01:10:00|1130|1127.5|1129.79|1127.29|1130|1127.5|1129.78|1127.28|0
1681348500000|2023-04-13 01:15:00|1129.68|1127.18|1129.68|1127.18|1129.79|1127.29|1129.58|1127.08|0
1681348800000|2023-04-13 01:20:00|1129.69|1127.19|1129.79|1127.29|1129.79|1127.29|1129.58|1127.08|0
1681349100000|2023-04-13 01:25:00|1130|1127.5|1129.79|1127.29|1130|1127.5|1129.79|1127.29|0
1681349400000|2023-04-13 01:30:00|1129.59|1127.09|1129.79|1127.29|1129.79|1127.29|1129.58|1127.08|0
1681349700000|2023-04-13 01:35:00|1129.58|1127.08|1130.11|1127.61|1130.21|1127.71|1129.58|1127.08|0
1681350000000|2023-04-13 01:40:00|1130.01|1127.51|1130|1127.5|1130.21|1127.71|1130|1127.5|0
1681350300000|2023-04-13 01:45:00|1130.21|1127.71|1130|1127.5|1130.21|1127.71|1130|1127.5|0
1681350600000|2023-04-13 01:50:00|1130.21|1127.71|1130.42|1127.92|1130.42|1127.92|1130.21|1127.71|0
1681350900000|2023-04-13 01:55:00|1130.21|1127.71|1130.42|1127.92|1130.42|1127.92|1130.21|1127.71|0
1681351200000|2023-04-13 02:00:00|1130.63|1128.13|1130.42|1127.92|1130.63|1128.13|1130.42|1127.92|0
1681351500000|2023-04-13 02:05:00|1130.21|1127.71|1130.63|1128.13|1130.63|1128.13|1130.21|1127.71|0
1681351800000|2023-04-13 02:10:00|1130.64|1128.14|1130.64|1128.14|1130.64|1128.14|1130.63|1128.13|0
1681352100000|2023-04-13 02:15:00|1130.63|1128.13|1130.63|1128.13|1130.63|1128.13|1130.43|1127.93|0
1681352400000|2023-04-13 02:20:00|1130.64|1128.14|1130.64|1128.14|1130.64|1128.14|1130.63|1128.13|0
1681352700000|2023-04-13 02:25:00|1130.84|1128.34|1130.84|1128.34|1130.85|1128.35|1130.84|1128.34|0
1681353000000|2023-04-13 02:30:00|1130.85|1128.35|1130.84|1128.34|1130.85|1128.35|1130.64|1128.14|0
1681353300000|2023-04-13 02:35:00|1130.94|1128.44|1131.46|1128.96|1131.46|1128.96|1130.94|1128.44|0
1681353600000|2023-04-13 02:40:00|1131.25|1128.75|1131.46|1128.96|1131.46|1128.96|1131.25|1128.75|0
1681353900000|2023-04-13 02:45:00|1131.36|1128.86|1131.25|1128.75|1131.46|1128.96|1131.25|1128.75|0
1681354200000|2023-04-13 02:50:00|1131.04|1128.54|1131.25|1128.75|1131.25|1128.75|1131.04|1128.54|0
1681354500000|2023-04-13 02:55:00|1131.04|1128.54|1131.04|1128.54|1131.25|1128.75|1131.04|1128.54|0
1681354800000|2023-04-13 03:00:00|1131.05|1128.55|1131.05|1128.55|1131.05|1128.55|1131.04|1128.54|0
1681355100000|2023-04-13 03:05:00|1131.15|1128.65|1131.05|1128.55|1131.25|1128.75|1131.05|1128.55|0
1681355400000|2023-04-13 03:10:00|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|0
1681355700000|2023-04-13 03:15:00|1131.06|1128.56|1131.05|1128.55|1131.16|1128.66|1130.84|1128.34|0
1681356000000|2023-04-13 03:20:00|1130.85|1128.35|1131.26|1128.76|1131.26|1128.76|1130.85|1128.35|0
1681356300000|2023-04-13 03:25:00|1131.47|1128.97|1131.05|1128.55|1131.47|1128.97|1131.05|1128.55|0
1681356600000|2023-04-13 03:30:00|1131.16|1128.66|1131.16|1128.66|1131.26|1128.76|1131.05|1128.55|0
1681356900000|2023-04-13 03:35:00|1131.26|1128.76|1131.05|1128.55|1131.26|1128.76|1131.05|1128.55|0
1681357200000|2023-04-13 03:40:00|1131.06|1128.56|1131.16|1128.66|1131.26|1128.76|1131.05|1128.55|0
1681357500000|2023-04-13 03:45:00|1131.26|1128.76|1131.05|1128.55|1131.26|1128.76|1131.05|1128.55|0
1681357800000|2023-04-13 03:50:00|1131.15|1128.65|1131.05|1128.55|1131.15|1128.65|1131.05|1128.55|0
1681358100000|2023-04-13 03:55:00|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|1131.05|1128.55|0
1681358400000|2023-04-13 04:00:00|1131.15|1128.65|1131.05|1128.55|1131.26|1128.76|1131.05|1128.55|0
1681358700000|2023-04-13 04:05:00|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|0
1681359600000|2023-04-13 04:20:00|1131.16|1128.66|1131.26|1128.76|1131.26|1128.76|1131.05|1128.55|0
1681360200000|2023-04-13 04:30:00|1131.47|1128.97|1131.16|1128.66|1131.47|1128.97|1131.16|1128.66|0
1681360500000|2023-04-13 04:35:00|1131.26|1128.76|1131.26|1128.76|1131.26|1128.76|1131.05|1128.55|0
1681360800000|2023-04-13 04:40:00|1131.16|1128.66|1131.26|1128.76|1131.26|1128.76|1131.16|1128.66|0
1681361100000|2023-04-13 04:45:00|1131.16|1128.66|1131.16|1128.66|1131.26|1128.76|1131.06|1128.56|0
1681361400000|2023-04-13 04:50:00|1131.06|1128.56|1131.26|1128.76|1131.26|1128.76|1131.06|1128.56|0
1681361700000|2023-04-13 04:55:00|1131.27|1128.77|1131.27|1128.77|1131.27|1128.77|1131.27|1128.77|0
1681362000000|2023-04-13 05:00:00|1131.37|1128.87|1131.47|1128.97|1131.47|1128.97|1131.26|1128.76|0
1681362600000|2023-04-13 05:10:00|1131.68|1129.18|1131.47|1128.97|1131.68|1129.18|1131.27|1128.77|0
1681362900000|2023-04-13 05:15:00|1131.37|1128.87|1131.26|1128.76|1131.47|1128.97|1131.26|1128.76|0
1681363200000|2023-04-13 05:20:00|1131.27|1128.77|1131.67|1129.17|1131.68|1129.18|1131.27|1128.77|0
1681363500000|2023-04-13 05:25:00|1131.57|1129.07|1131.46|1128.96|1131.57|1129.07|1131.46|1128.96|0
1681363800000|2023-04-13 05:30:00|1131.47|1128.97|1131.26|1128.76|1131.47|1128.97|1131.26|1128.76|0
1681364100000|2023-04-13 05:35:00|1131.06|1128.56|1131.05|1128.55|1131.26|1128.76|1131.05|1128.55|0
1681364400000|2023-04-13 05:40:00|1131.15|1128.65|1131.05|1128.55|1131.16|1128.66|1131.05|1128.55|0
1681364700000|2023-04-13 05:45:00|1130.85|1128.35|1130.84|1128.34|1130.95|1128.45|1130.84|1128.34|0
1681365000000|2023-04-13 05:50:00|1130.74|1128.24|1130.85|1128.35|1130.85|1128.35|1130.64|1128.14|0
1681365300000|2023-04-13 05:55:00|1130.95|1128.45|1130.85|1128.35|1130.95|1128.45|1130.75|1128.25|0
1681365600000|2023-04-13 06:00:00|1131.06|1128.56|1131.16|1128.66|1131.48|1128.98|1130.64|1128.14|0
1681365900000|2023-04-13 06:05:00|1131.26|1128.76|1131.26|1128.76|1131.47|1128.97|1131.06|1128.56|0
1681366200000|2023-04-13 06:10:00|1131.27|1128.77|1131.47|1128.97|1131.68|1129.18|1131.16|1128.66|0
1681366500000|2023-04-13 06:15:00|1131.68|1129.18|1131.48|1128.98|1131.89|1129.39|1131.47|1128.97|0
1681366800000|2023-04-13 06:20:00|1131.47|1128.97|1131.47|1128.97|1131.47|1128.97|1131.26|1128.76|0
1681367100000|2023-04-13 06:25:00|1131.37|1128.87|1131.68|1129.18|1131.68|1129.18|1131.26|1128.76|0
1681367400000|2023-04-13 06:30:00|1131.89|1129.39|1131.89|1129.39|1131.89|1129.39|1131.68|1129.18|0
1681367700000|2023-04-13 06:35:00|1131.68|1129.18|1131.48|1128.98|1131.78|1129.28|1131.48|1128.98|0
1681368000000|2023-04-13 06:40:00|1131.68|1129.18|1131.89|1129.39|1131.89|1129.39|1131.48|1128.98|0
1681368300000|2023-04-13 06:45:00|1131.9|1129.4|1131.91|1129.41|1132.11|1129.61|1131.69|1129.19|0
1681368600000|2023-04-13 06:50:00|1131.9|1129.4|1132.11|1129.61|1132.32|1129.82|1131.9|1129.4|0
1681368900000|2023-04-13 06:55:00|1131.91|1129.41|1132.11|1129.61|1132.52|1130.02|1131.91|1129.41|0
1681369200000|2023-04-13 07:00:00|1132.32|1129.82|1132.72|1130.22|1132.73|1130.23|1131.49|1128.99|0
1681369500000|2023-04-13 07:05:00|1132.93|1130.43|1122.57|1122.07|1133.54|1131.04|1121.22|1120.72|0
1681369800000|2023-04-13 07:10:00|1122.52|1122.02|1125.57|1125.07|1125.72|1125.22|1122.52|1122.02|5
1681370100000|2023-04-13 07:15:00|1125.62|1125.12|1126.57|1126.07|1127.07|1126.57|1125.32|1124.82|0
1681370400000|2023-04-13 07:20:00|1126.62|1126.12|1126.37|1125.87|1127.02|1126.52|1125.92|1125.42|1
1681370700000|2023-04-13 07:25:00|1126.42|1125.92|1127.72|1127.22|1128.27|1127.77|1126.42|1125.92|0
1681371000000|2023-04-13 07:30:00|1127.57|1127.07|1127.17|1126.67|1128.47|1127.97|1127.17|1126.67|0
1681371300000|2023-04-13 07:35:00|1127.22|1126.72|1127.27|1126.77|1127.77|1127.27|1126.82|1126.32|0
1681371600000|2023-04-13 07:40:00|1127.22|1126.72|1127.52|1127.02|1128.47|1127.97|1127.02|1126.52|0
1681371900000|2023-04-13 07:45:00|1127.57|1127.07|1128.07|1127.57|1128.92|1128.42|1127.47|1126.97|2
1681372200000|2023-04-13 07:50:00|1128.39|1127.89|1127.64|1127.14|1128.39|1127.89|1127.34|1126.84|1
1681372500000|2023-04-13 07:55:00|1127.74|1127.24|1128.29|1127.79|1128.54|1128.04|1127.54|1127.04|0
1681372800000|2023-04-13 08:00:00|1128.19|1127.69|1128.69|1128.19|1129.24|1128.74|1128.14|1127.64|0
1681373100000|2023-04-13 08:05:00|1128.74|1128.24|1127.69|1127.19|1129.04|1128.54|1127.59|1127.09|0
1681373400000|2023-04-13 08:10:00|1127.64|1127.14|1125.09|1124.59|1127.64|1127.14|1125.09|1124.59|0
1681373700000|2023-04-13 08:15:00|1124.89|1124.39|1124.79|1124.29|1124.89|1124.39|1123.79|1123.29|3
1681374000000|2023-04-13 08:20:00|1124.84|1124.34|1124.09|1123.59|1124.99|1124.49|1123.29|1122.79|0
1681374300000|2023-04-13 08:25:00|1124.19|1123.69|1125.34|1124.84|1125.34|1124.84|1124.14|1123.64|0
1681374600000|2023-04-13 08:30:00|1125.44|1124.94|1125.49|1124.99|1126.19|1125.69|1125.39|1124.89|0
1681374900000|2023-04-13 08:35:00|1125.44|1124.94|1126.59|1126.09|1126.79|1126.29|1125.29|1124.79|0
1681375200000|2023-04-13 08:40:00|1126.49|1125.99|1125.19|1124.69|1126.54|1126.04|1125.14|1124.64|0
1681375500000|2023-04-13 08:45:00|1125.29|1124.79|1125.39|1124.89|1125.84|1125.34|1125.24|1124.74|0
1681375800000|2023-04-13 08:50:00|1125.34|1124.84|1125.19|1124.69|1125.69|1125.19|1125.04|1124.54|0
1681376100000|2023-04-13 08:55:00|1125.09|1124.59|1124.64|1124.14|1125.09|1124.59|1124.24|1123.74|0
1681376400000|2023-04-13 09:00:00|1124.69|1124.19|1124.84|1124.34|1125.24|1124.74|1124.69|1124.19|0
1681376700000|2023-04-13 09:05:00|1124.89|1124.39|1125.19|1124.69|1125.29|1124.79|1124.34|1123.84|0
1681377000000|2023-04-13 09:10:00|1125.34|1124.84|1126.04|1125.54|1126.24|1125.74|1125.29|1124.79|0
1681377300000|2023-04-13 09:15:00|1126.09|1125.59|1126.24|1125.74|1126.29|1125.79|1125.59|1125.09|0
1681377600000|2023-04-13 09:20:00|1126.29|1125.79|1125.79|1125.29|1126.64|1126.14|1125.64|1125.14|0
1681377900000|2023-04-13 09:25:00|1125.84|1125.34|1126.09|1125.59|1126.29|1125.79|1125.84|1125.34|0
1681378200000|2023-04-13 09:30:00|1125.99|1125.49|1124.79|1124.29|1125.99|1125.49|1124.59|1124.09|0
1681378500000|2023-04-13 09:35:00|1124.84|1124.34|1124.09|1123.59|1125.29|1124.79|1124.09|1123.59|0
1681378800000|2023-04-13 09:40:00|1124.04|1123.54|1123.69|1123.19|1124.19|1123.69|1123.49|1122.99|8
1681379100000|2023-04-13 09:45:00|1123.74|1123.24|1124.39|1123.89|1124.49|1123.99|1123.74|1123.24|0
1681379400000|2023-04-13 09:50:00|1124.29|1123.79|1125.19|1124.69|1125.24|1124.74|1124.29|1123.79|0
1681379700000|2023-04-13 09:55:00|1125.24|1124.74|1125.39|1124.89|1125.59|1125.09|1125.19|1124.69|0
1681380000000|2023-04-13 10:00:00|1125.29|1124.79|1125.39|1124.89|1125.39|1124.89|1124.89|1124.39|0
1681380300000|2023-04-13 10:05:00|1125.44|1124.94|1125.79|1125.29|1126.04|1125.54|1125.44|1124.94|0
1681380600000|2023-04-13 10:10:00|1125.84|1125.34|1125.29|1124.79|1125.84|1125.34|1125.24|1124.74|0
1681380900000|2023-04-13 10:15:00|1125.34|1124.84|1125.19|1124.69|1125.49|1124.99|1125.14|1124.64|0
1681381200000|2023-04-13 10:20:00|1125.24|1124.74|1125.99|1125.49|1125.99|1125.49|1125.19|1124.69|0
1681381500000|2023-04-13 10:25:00|1126.09|1125.59|1125.79|1125.29|1126.69|1126.19|1125.79|1125.29|2
1681381800000|2023-04-13 10:30:00|1125.84|1125.34|1125.39|1124.89|1125.94|1125.44|1125.29|1124.79|0
1681382100000|2023-04-13 10:35:00|1125.34|1124.84|1125.79|1125.29|1125.99|1125.49|1124.99|1124.49|0
1681382400000|2023-04-13 10:40:00|1125.74|1125.24|1124.99|1124.49|1125.79|1125.29|1124.99|1124.49|0
1681382700000|2023-04-13 10:45:00|1125.04|1124.54|1125.44|1124.94|1125.64|1125.14|1125.04|1124.54|0
1681383000000|2023-04-13 10:50:00|1125.49|1124.99|1124.94|1124.44|1125.59|1125.09|1124.89|1124.39|0
1681383300000|2023-04-13 10:55:00|1124.99|1124.49|1125.14|1124.64|1125.54|1125.04|1124.89|1124.39|0
1681383600000|2023-04-13 11:00:00|1125.09|1124.59|1125.09|1124.59|1125.29|1124.79|1125.09|1124.59|0
1681383900000|2023-04-13 11:05:00|1125.04|1124.54|1125.29|1124.79|1125.44|1124.94|1125.04|1124.54|0
1681384200000|2023-04-13 11:10:00|1125.34|1124.84|1125.79|1125.29|1125.99|1125.49|1125.34|1124.84|0
1681384500000|2023-04-13 11:15:00|1125.74|1125.24|1125.79|1125.29|1125.79|1125.29|1125.59|1125.09|0
1681384800000|2023-04-13 11:20:00|1125.89|1125.39|1126.29|1125.79|1126.54|1126.04|1125.84|1125.34|0
1681385100000|2023-04-13 11:25:00|1126.24|1125.74|1125.69|1125.19|1126.24|1125.74|1125.69|1125.19|0
1681385400000|2023-04-13 11:30:00|1125.59|1125.09|1126.69|1126.19|1126.74|1126.24|1125.59|1125.09|0
1681385700000|2023-04-13 11:35:00|1126.64|1126.14|1127.09|1126.59|1127.14|1126.64|1126.29|1125.79|0
1681386000000|2023-04-13 11:40:00|1127.14|1126.64|1126.99|1126.49|1127.14|1126.64|1126.89|1126.39|0
1681386300000|2023-04-13 11:45:00|1126.94|1126.44|1127.29|1126.79|1127.34|1126.84|1126.89|1126.39|0
1681386600000|2023-04-13 11:50:00|1127.24|1126.74|1127.19|1126.69|1127.39|1126.89|1126.99|1126.49|0
1681386900000|2023-04-13 11:55:00|1127.14|1126.64|1126.94|1126.44|1127.14|1126.64|1126.79|1126.29|0
1681387200000|2023-04-13 12:00:00|1126.99|1126.49|1126.79|1126.29|1126.99|1126.49|1126.49|1125.99|1
1681387500000|2023-04-13 12:05:00|1126.74|1126.24|1127.14|1126.64|1127.29|1126.79|1126.69|1126.19|0
1681387800000|2023-04-13 12:10:00|1127.19|1126.69|1127.44|1126.94|1127.74|1127.24|1127.19|1126.69|0
1681388100000|2023-04-13 12:15:00|1127.49|1126.99|1127.69|1127.19|1127.79|1127.29|1127.29|1126.79|1
1681388400000|2023-04-13 12:20:00|1127.64|1127.14|1127.94|1127.44|1128.09|1127.59|1127.59|1127.09|0
1681388700000|2023-04-13 12:25:00|1127.89|1127.39|1127.49|1126.99|1127.99|1127.49|1127.39|1126.89|0
1681389000000|2023-04-13 12:30:00|1127.39|1126.89|1126.59|1126.09|1128.49|1127.99|1126.59|1126.09|0
1681389300000|2023-04-13 12:35:00|1126.69|1126.19|1126.29|1125.79|1126.99|1126.49|1126.09|1125.59|1
1681389600000|2023-04-13 12:40:00|1126.34|1125.84|1126.79|1126.29|1126.79|1126.29|1126.34|1125.84|0
1681389900000|2023-04-13 12:45:00|1126.84|1126.34|1127.74|1127.24|1127.89|1127.39|1126.84|1126.34|4
1681390200000|2023-04-13 12:50:00|1127.79|1127.29|1127.14|1126.64|1127.79|1127.29|1126.89|1126.39|1
1681390500000|2023-04-13 12:55:00|1127.19|1126.69|1126.39|1125.89|1127.19|1126.69|1126.34|1125.84|1
1681390800000|2023-04-13 13:00:00|1126.34|1125.84|1126.19|1125.69|1126.54|1126.04|1126.19|1125.69|1
1681391100000|2023-04-13 13:05:00|1126.14|1125.64|1125.74|1125.24|1126.14|1125.64|1125.44|1124.94|13
1681391400000|2023-04-13 13:10:00|1125.79|1125.29|1125.09|1124.59|1125.79|1125.29|1124.59|1124.09|2
1681391700000|2023-04-13 13:15:00|1124.99|1124.49|1124.89|1124.39|1125.29|1124.79|1124.54|1124.04|0
1681392000000|2023-04-13 13:20:00|1124.84|1124.34|1125.59|1125.09|1125.59|1125.09|1124.84|1124.34|0
1681392300000|2023-04-13 13:25:00|1125.69|1125.19|1125.04|1124.54|1125.69|1125.19|1125.04|1124.54|0
1681392600000|2023-04-13 13:30:00|1125.19|1124.69|1125.19|1124.69|1125.59|1125.09|1124.09|1123.59|3
1681392900000|2023-04-13 13:35:00|1125.09|1124.59|1124.29|1123.79|1125.19|1124.69|1123.39|1122.89|0
1681393200000|2023-04-13 13:40:00|1124.14|1123.64|1125.09|1124.59|1125.29|1124.79|1123.79|1123.29|0
1681393500000|2023-04-13 13:45:00|1125.19|1124.69|1126.09|1125.59|1126.19|1125.69|1124.89|1124.39|0
1681393800000|2023-04-13 13:50:00|1126.14|1125.64|1127.99|1127.49|1128.04|1127.54|1125.64|1125.14|0
1681394100000|2023-04-13 13:55:00|1127.94|1127.44|1127.34|1126.84|1128.39|1127.89|1127.19|1126.69|0
1681394400000|2023-04-13 14:00:00|1127.39|1126.89|1126.24|1125.74|1127.54|1127.04|1126.09|1125.59|0
1681394700000|2023-04-13 14:05:00|1126.14|1125.64|1126.19|1125.69|1126.49|1125.99|1125.84|1125.34|0
1681395000000|2023-04-13 14:10:00|1126.14|1125.64|1126.89|1126.39|1127.04|1126.54|1125.74|1125.24|2
1681395300000|2023-04-13 14:15:00|1126.99|1126.49|1128.2|1125.7|1128.2|1127.04|1126.74|1125.69|0
1681395600000|2023-04-13 14:20:00|1128.19|1125.69|1127.79|1125.29|1128.2|1125.7|1127.57|1125.07|0
1681395900000|2023-04-13 14:25:00|1127.99|1125.49|1127.99|1125.49|1128.21|1125.71|1127.78|1125.28|569
1681396200000|2023-04-13 14:30:00|1128|1125.5|1128|1125.5|1128.21|1125.71|1127.36|1124.86|0
1681396500000|2023-04-13 14:35:00|1127.99|1125.49|1127.37|1124.87|1127.99|1125.49|1127.17|1124.67|0
1681396800000|2023-04-13 14:40:00|1127.38|1124.88|1127.36|1124.86|1127.57|1125.07|1126.74|1124.24|0
1681397100000|2023-04-13 14:45:00|1127.57|1125.07|1127.56|1125.06|1127.57|1125.07|1127.35|1124.85|0
1681397400000|2023-04-13 14:50:00|1127.57|1125.07|1128.19|1125.69|1128.4|1125.9|1127.56|1125.06|0
1681397700000|2023-04-13 14:55:00|1128.2|1125.7|1127.36|1124.86|1128.2|1125.7|1127.36|1124.86|0
1681398000000|2023-04-13 15:00:00|1127.56|1125.06|1127.99|1125.49|1128.2|1125.7|1127.56|1125.06|0
1681398300000|2023-04-13 15:05:00|1128.2|1125.7|1128.19|1125.69|1128.41|1125.91|1127.98|1125.48|0
1681398600000|2023-04-13 15:10:00|1128.09|1125.59|1128.39|1125.89|1128.4|1125.9|1127.98|1125.48|0
1681398900000|2023-04-13 15:15:00|1128.18|1125.68|1128.38|1125.88|1128.39|1125.89|1128.17|1125.67|0
1681399200000|2023-04-13 15:20:00|1128.39|1125.89|1128.8|1126.3|1128.81|1126.31|1128.38|1125.88|0
1681399500000|2023-04-13 15:25:00|1128.81|1126.31|1129.01|1126.51|1129.01|1126.51|1128.59|1126.09|0
1681399800000|2023-04-13 15:30:00|1129.02|1126.52|1128.8|1126.3|1129.22|1126.72|1128.8|1126.3|0
1681400100000|2023-04-13 15:35:00|1128.81|1126.31|1129.02|1126.52|1129.23|1126.73|1128.8|1126.3|0
1681400400000|2023-04-13 15:40:00|1129.03|1126.53|1129.22|1126.72|1129.23|1126.73|1129.02|1126.52|0
1681400700000|2023-04-13 15:45:00|1129.02|1126.52|1129.01|1126.51|1129.43|1126.93|1129.01|1126.51|0
1681401000000|2023-04-13 15:50:00|1129|1126.5|1128.79|1126.29|1129.01|1126.51|1128.58|1126.08|0
1681401300000|2023-04-13 15:55:00|1128.78|1126.28|1129.43|1126.93|1129.54|1127.04|1128.78|1126.28|0
1681401600000|2023-04-13 16:00:00|1129.44|1126.94|1129.43|1126.93|1129.44|1126.94|1129.23|1126.73|0
1681401900000|2023-04-13 16:05:00|1129.44|1126.94|1129.43|1126.93|1129.86|1127.36|1129.23|1126.73|0
1681402200000|2023-04-13 16:10:00|1129.44|1126.94|1129.23|1126.73|1129.44|1126.94|1129.23|1126.73|0
1681402500000|2023-04-13 16:15:00|1129.44|1126.94|1129.65|1127.15|1129.86|1127.36|1129.43|1126.93|0
1681402800000|2023-04-13 16:20:00|1129.66|1127.16|1129.86|1127.36|1129.87|1127.37|1129.65|1127.15|0
1681403100000|2023-04-13 16:25:00|1129.66|1127.16|1129.66|1127.16|1129.66|1127.16|1129.45|1126.95|0
1681403400000|2023-04-13 16:30:00|1129.67|1127.17|1129.46|1126.96|1129.87|1127.37|1129.45|1126.95|0
1681403700000|2023-04-13 16:35:00|1129.45|1126.95|1129.45|1126.95|1129.46|1126.96|1129.24|1126.74|0
1681404000000|2023-04-13 16:40:00|1129.46|1126.96|1129.66|1127.16|1129.66|1127.16|1129.44|1126.94|0
1681404300000|2023-04-13 16:45:00|1129.65|1127.15|1129.86|1127.36|1129.86|1127.36|1129.65|1127.15|0
1681404600000|2023-04-13 16:50:00|1129.66|1127.16|1129.66|1127.16|1129.87|1127.37|1129.65|1127.15|0
1681404900000|2023-04-13 16:55:00|1129.65|1127.15|1129.87|1127.37|1130.08|1127.58|1129.65|1127.15|0
1681405200000|2023-04-13 17:00:00|1130.07|1127.57|1129.66|1127.16|1130.07|1127.57|1129.44|1126.94|0
1681405500000|2023-04-13 17:05:00|1129.87|1127.37|1129.87|1127.37|1129.88|1127.38|1129.66|1127.16|0
1681405800000|2023-04-13 17:10:00|1129.88|1127.38|1130.3|1127.8|1130.51|1128.01|1129.87|1127.37|0
1681406100000|2023-04-13 17:15:00|1130.1|1127.6|1130.31|1127.81|1130.51|1128.01|1130.09|1127.59|0
1681406400000|2023-04-13 17:20:00|1130.3|1127.8|1130.1|1127.6|1130.31|1127.81|1129.89|1127.39|0
1681406700000|2023-04-13 17:25:00|1130.11|1127.61|1130.3|1127.8|1130.31|1127.81|1130.09|1127.59|0
1681407000000|2023-04-13 17:30:00|1130.51|1128.01|1130.5|1128|1130.51|1128.01|1130.29|1127.79|0
1681407300000|2023-04-13 17:35:00|1130.3|1127.8|1130.72|1128.22|1130.72|1128.22|1130.29|1127.79|0
1681407600000|2023-04-13 17:40:00|1130.71|1128.21|1130.74|1128.24|1130.95|1128.45|1130.51|1128.01|0
1681407900000|2023-04-13 17:45:00|1130.94|1128.44|1130.95|1128.45|1130.95|1128.45|1130.74|1128.24|0
1681408200000|2023-04-13 17:50:00|1130.74|1128.24|1131.16|1128.66|1131.17|1128.67|1130.74|1128.24|0
1681408500000|2023-04-13 17:55:00|1130.95|1128.45|1131.16|1128.66|1131.16|1128.66|1130.95|1128.45|0
1681408800000|2023-04-13 18:00:00|1131.15|1128.65|1131.17|1128.67|1131.38|1128.88|1130.95|1128.45|0
1681409100000|2023-04-13 18:05:00|1131.38|1128.88|1131.38|1128.88|1131.38|1128.88|1131.17|1128.67|0
1681409400000|2023-04-13 18:10:00|1131.18|1128.68|1131.59|1129.09|1131.59|1129.09|1131.18|1128.68|0
1681409700000|2023-04-13 18:15:00|1131.6|1129.1|1131.81|1129.31|1132.02|1129.52|1131.59|1129.09|0
1681410000000|2023-04-13 18:20:00|1131.8|1129.3|1131.8|1129.3|1132.02|1129.52|1131.59|1129.09|0
1681410300000|2023-04-13 18:25:00|1131.59|1129.09|1131.59|1129.09|1131.59|1129.09|1131.59|1129.09|0
1681410600000|2023-04-13 18:30:00|1131.6|1129.1|1131.59|1129.09|1131.81|1129.31|1131.59|1129.09|0
1681410900000|2023-04-13 18:35:00|1131.38|1128.88|1131.39|1128.89|1131.6|1129.1|1131.38|1128.88|0
1681411200000|2023-04-13 18:40:00|1131.4|1128.9|1131.81|1129.31|1132.02|1129.52|1131.4|1128.9|0
1681411500000|2023-04-13 18:45:00|1132.02|1129.52|1131.81|1129.31|1132.02|1129.52|1131.81|1129.31|0
1681411800000|2023-04-13 18:50:00|1131.6|1129.1|1131.82|1129.32|1131.82|1129.32|1131.6|1129.1|0
1681412100000|2023-04-13 18:55:00|1132.03|1129.53|1131.82|1129.32|1132.03|1129.53|1131.81|1129.31|0
1681412400000|2023-04-13 19:00:00|1131.83|1129.33|1132.03|1129.53|1132.03|1129.53|1131.82|1129.32|0
1681412700000|2023-04-13 19:05:00|1131.82|1129.32|1131.82|1129.32|1132.03|1129.53|1131.61|1129.11|0
1681413000000|2023-04-13 19:10:00|1131.83|1129.33|1131.61|1129.11|1131.83|1129.33|1131.61|1129.11|0
1681413300000|2023-04-13 19:15:00|1131.6|1129.1|1131.82|1129.32|1132.02|1129.52|1131.6|1129.1|0
1681413600000|2023-04-13 19:20:00|1131.92|1129.42|1131.82|1129.32|1132.04|1129.54|1131.61|1129.11|0
1681413900000|2023-04-13 19:25:00|1131.81|1129.31|1132.03|1129.53|1132.03|1129.53|1131.61|1129.11|0
1681414200000|2023-04-13 19:30:00|1132.02|1129.52|1131.81|1129.31|1132.03|1129.53|1131.6|1129.1|0
1681414500000|2023-04-13 19:35:00|1131.8|1129.3|1131.6|1129.1|1131.81|1129.31|1131.6|1129.1|0
1681414800000|2023-04-13 19:40:00|1131.61|1129.11|1131.83|1129.33|1132.03|1129.53|1131.61|1129.11|0
1681415100000|2023-04-13 19:45:00|1132.04|1129.54|1131.61|1129.11|1132.04|1129.54|1131.4|1128.9|0
1681415400000|2023-04-13 19:50:00|1131.6|1129.1|1131.4|1128.9|1131.61|1129.11|1131.39|1128.89|0
1681415700000|2023-04-13 19:55:00|1131.2|1128.7|1131.62|1129.12|1131.62|1129.12|1131.19|1128.69|0
1681416000000|2023-04-13 20:00:00|1131.61|1129.11|1131.4|1128.9|1131.71|1129.21|1131.13|1128.63|0
1681416300000|2023-04-13 20:05:00|1131.41|1128.91|1131.45|1128.95|1131.57|1129.07|1131.4|1128.9|0
1681416600000|2023-04-13 20:10:00|1131.51|1129.01|1131.45|1128.95|1131.57|1129.07|1131.45|1128.95|0
1681416900000|2023-04-13 20:15:00|1131.51|1129.01|1131.45|1128.95|1131.51|1129.01|1131.45|1128.95|0
1681417200000|2023-04-13 20:20:00|1131.44|1128.94|1131.4|1128.9|1131.45|1128.95|1131.4|1128.9|0
1681417500000|2023-04-13 20:25:00|1131.41|1128.91|1131.57|1129.07|1131.57|1129.07|1131.4|1128.9|0
1681417800000|2023-04-13 20:30:00|1131.51|1129.01|1131.4|1128.9|1131.51|1129.01|1131.4|1128.9|0
1681418100000|2023-04-13 20:35:00|1131.41|1128.91|1131.45|1128.95|1131.51|1129.01|1131.4|1128.9|0
1681418400000|2023-04-13 20:40:00|1131.44|1128.94|1131.03|1128.53|1131.44|1128.94|1131.03|1128.53|0
1681418700000|2023-04-13 20:45:00|1130.97|1128.47|1131.03|1128.53|1131.18|1128.68|1130.97|1128.47|0
1681419000000|2023-04-13 20:50:00|1130.97|1128.47|1130.65|1128.15|1131.03|1128.53|1130.65|1128.15|0
1681419300000|2023-04-13 20:55:00|1130.7|1128.2|1130.65|1128.15|1130.78|1128.28|1130.53|1128.03|0
1681419600000|2023-04-13 21:00:00|1130.67|1128.17|1130.65|1128.15|1130.82|1128.32|1130.63|1128.13|0
1681419900000|2023-04-13 21:05:00|1130.66|1128.16|1130.74|1128.24|1130.74|1128.24|1130.66|1128.16|0
1681420200000|2023-04-13 21:10:00|1130.8|1128.3|1130.76|1128.26|1130.82|1128.32|1130.72|1128.22|0
1681420500000|2023-04-13 21:15:00|1130.78|1128.28|1130.97|1128.47|1130.99|1128.49|1130.78|1128.28|0
1681420800000|2023-04-13 21:20:00|1130.95|1128.45|1130.93|1128.43|1130.97|1128.47|1130.88|1128.38|0
1681421100000|2023-04-13 21:25:00|1130.95|1128.45|1130.88|1128.38|1130.95|1128.45|1130.88|1128.38|0
1681421400000|2023-04-13 21:30:00|1130.82|1128.32|1130.86|1128.36|1130.88|1128.38|1130.76|1128.26|0
1681421700000|2023-04-13 21:35:00|1130.84|1128.34|1130.78|1128.28|1130.84|1128.34|1130.78|1128.28|0
1681422000000|2023-04-13 21:40:00|1130.8|1128.3|1130.82|1128.32|1130.86|1128.36|1130.8|1128.3|0
1681422300000|2023-04-13 21:45:00|1130.8|1128.3|1130.67|1128.17|1130.8|1128.3|1130.67|1128.17|0
1681422600000|2023-04-13 21:50:00|1130.68|1128.18|1130.57|1128.07|1130.74|1128.24|1130.53|1128.03|0
1681422900000|2023-04-13 21:55:00|1130.59|1128.09|1130.63|1128.13|1130.63|1128.13|1130.53|1128.03|0
1681423200000|2023-04-13 22:00:00|1130.64|1128.14|1130.59|1128.09|1130.72|1128.22|1130.32|1127.82|0
1681423500000|2023-04-13 22:05:00|1130.65|1128.15|1130.7|1128.2|1130.76|1128.26|1130.53|1128.03|0
1681423800000|2023-04-13 22:10:00|1130.76|1128.26|1130.8|1128.3|1130.86|1128.36|1130.7|1128.2|0
1681424100000|2023-04-13 22:15:00|1130.86|1128.36|1129.8|1127.3|1130.97|1128.47|1129.8|1127.3|0
1681424400000|2023-04-13 22:20:00|1129.86|1127.36|1129.97|1127.47|1129.97|1127.47|1129.86|1127.36|0
1681424700000|2023-04-13 22:25:00|1130.03|1127.53|1129.92|1127.42|1130.03|1127.53|1129.86|1127.36|0
1681425000000|2023-04-13 22:30:00|1129.93|1127.43|1129.76|1127.26|1129.97|1127.47|1129.76|1127.26|0
1681425300000|2023-04-13 22:35:00|1129.8|1127.3|1130.18|1127.68|1130.18|1127.68|1129.8|1127.3|0
1681425600000|2023-04-13 22:40:00|1130.17|1127.67|1130.13|1127.63|1130.18|1127.68|1130.03|1127.53|0
1681425900000|2023-04-13 22:45:00|1130.15|1127.65|1130.18|1127.68|1130.3|1127.8|1130.07|1127.57|0
1681426200000|2023-04-13 22:50:00|1130.22|1127.72|1130.18|1127.68|1130.34|1127.84|1130.13|1127.63|0
1681426500000|2023-04-13 22:55:00|1130.24|1127.74|1130.13|1127.63|1130.3|1127.8|1130.13|1127.63|0
1681426800000|2023-04-13 23:00:00|1130.18|1127.68|1130.3|1127.8|1130.3|1127.8|1130.15|1127.65|0
1681427100000|2023-04-13 23:05:00|1130.34|1127.84|1130.3|1127.8|1130.34|1127.84|1130.24|1127.74|0
1681427400000|2023-04-13 23:10:00|1130.24|1127.74|1130.18|1127.68|1130.3|1127.8|1130.18|1127.68|0
1681427700000|2023-04-13 23:15:00|1130.24|1127.74|1130.18|1127.68|1130.3|1127.8|1130.18|1127.68|0
1681428000000|2023-04-13 23:20:00|1130.17|1127.67|1130.07|1127.57|1130.18|1127.68|1130.03|1127.53|0
1681428300000|2023-04-13 23:25:00|1130.03|1127.53|1129.92|1127.42|1130.03|1127.53|1129.76|1127.26|0
1681428600000|2023-04-13 23:30:00|1129.86|1127.36|1129.97|1127.47|1130.03|1127.53|1129.86|1127.36|0
1681428900000|2023-04-13 23:35:00|1130.03|1127.53|1129.97|1127.47|1130.03|1127.53|1129.92|1127.42|0
1681429200000|2023-04-13 23:40:00|1129.92|1127.42|1129.8|1127.3|1129.97|1127.47|1129.65|1127.15|0
1681429500000|2023-04-13 23:45:00|1129.86|1127.36|1129.65|1127.15|1129.86|1127.36|1129.65|1127.15|0
1681429800000|2023-04-13 23:50:00|1129.66|1127.16|1129.86|1127.36|1129.86|1127.36|1129.65|1127.15|0
1681430100000|2023-04-13 23:55:00|1129.8|1127.3|1129.97|1127.47|1129.97|1127.47|1129.76|1127.26|0
1681430400000|2023-04-14 00:00:00|1130.03|1127.53|1129.73|1127.23|1130.03|1127.53|1129.5|1127|0
1681430700000|2023-04-14 00:05:00|1129.77|1127.27|1129.39|1126.89|1129.77|1127.27|1129.15|1126.65|0
1681431000000|2023-04-14 00:10:00|1129.35|1126.85|1129.83|1127.33|1129.83|1127.33|1129.25|1126.75|0
1681431300000|2023-04-14 00:15:00|1129.87|1127.37|1129.79|1127.29|1130.4|1127.9|1129.58|1127.08|0
1681431600000|2023-04-14 00:20:00|1129.99|1127.49|1129.99|1127.49|1130.2|1127.7|1129.99|1127.49|0
1681431900000|2023-04-14 00:25:00|1130|1127.5|1130.41|1127.91|1130.41|1127.91|1129.99|1127.49|0
1681432200000|2023-04-14 00:30:00|1130.2|1127.7|1130.62|1128.12|1130.62|1128.12|1130.2|1127.7|0
1681432500000|2023-04-14 00:35:00|1130.61|1128.11|1130.83|1128.33|1130.83|1128.33|1130.61|1128.11|0
1681432800000|2023-04-14 00:40:00|1130.82|1128.32|1130.83|1128.33|1130.83|1128.33|1130.62|1128.12|0
1681433100000|2023-04-14 00:45:00|1131.03|1128.53|1131.03|1128.53|1131.03|1128.53|1130.82|1128.32|0
1681433400000|2023-04-14 00:50:00|1130.93|1128.43|1130.82|1128.32|1130.93|1128.43|1130.82|1128.32|0
1681433700000|2023-04-14 00:55:00|1130.83|1128.33|1130.62|1128.12|1130.83|1128.33|1130.62|1128.12|0
1681434000000|2023-04-14 01:00:00|1130.42|1127.92|1130.82|1128.32|1130.82|1128.32|1130.41|1127.91|0
1681434300000|2023-04-14 01:05:00|1130.81|1128.31|1130.61|1128.11|1130.81|1128.31|1130.61|1128.11|0
1681434600000|2023-04-14 01:10:00|1130.82|1128.32|1130.61|1128.11|1130.82|1128.32|1130.61|1128.11|0
1681434900000|2023-04-14 01:15:00|1130.81|1128.31|1130.61|1128.11|1130.82|1128.32|1130.41|1127.91|0
1681435200000|2023-04-14 01:20:00|1130.82|1128.32|1130.41|1127.91|1130.82|1128.32|1130.41|1127.91|0
1681435500000|2023-04-14 01:25:00|1130.4|1127.9|1130.4|1127.9|1130.41|1127.91|1130.2|1127.7|0
1681435800000|2023-04-14 01:30:00|1130.3|1127.8|1130.61|1128.11|1130.61|1128.11|1130.2|1127.7|0
1681436100000|2023-04-14 01:35:00|1130.81|1128.31|1130.61|1128.11|1130.81|1128.31|1130.61|1128.11|0
1681436400000|2023-04-14 01:40:00|1130.6|1128.1|1130.19|1127.69|1130.6|1128.1|1130.19|1127.69|0
1681436700000|2023-04-14 01:45:00|1130.09|1127.59|1130.19|1127.69|1130.39|1127.89|1129.98|1127.48|0
1681437000000|2023-04-14 01:50:00|1130.2|1127.7|1130.39|1127.89|1130.6|1128.1|1130.19|1127.69|0
1681437300000|2023-04-14 01:55:00|1130.29|1127.79|1130.4|1127.9|1130.4|1127.9|1130.19|1127.69|0
1681437600000|2023-04-14 02:00:00|1130.19|1127.69|1130.5|1128|1130.61|1128.11|1130.19|1127.69|0
1681437900000|2023-04-14 02:05:00|1130.6|1128.1|1130.4|1127.9|1130.61|1128.11|1130.4|1127.9|0
1681438200000|2023-04-14 02:10:00|1130.6|1128.1|1130.4|1127.9|1130.6|1128.1|1130.4|1127.9|0
1681438500000|2023-04-14 02:15:00|1130.6|1128.1|1130.4|1127.9|1130.6|1128.1|1130.4|1127.9|0
1681438800000|2023-04-14 02:20:00|1130.29|1127.79|1130.19|1127.69|1130.29|1127.79|1130.19|1127.69|0
1681439100000|2023-04-14 02:25:00|1129.98|1127.48|1130.19|1127.69|1130.19|1127.69|1129.98|1127.48|0
1681439400000|2023-04-14 02:30:00|1130.2|1127.7|1130.3|1127.8|1130.4|1127.9|1130.2|1127.7|0
1681439700000|2023-04-14 02:35:00|1130.2|1127.7|1129.99|1127.49|1130.3|1127.8|1129.99|1127.49|0
1681440000000|2023-04-14 02:40:00|1130.19|1127.69|1129.99|1127.49|1130.19|1127.69|1129.99|1127.49|0
1681440300000|2023-04-14 02:45:00|1130.19|1127.69|1129.99|1127.49|1130.19|1127.69|1129.99|1127.49|0
1681440600000|2023-04-14 02:50:00|1129.79|1127.29|1129.78|1127.28|1129.99|1127.49|1129.78|1127.28|0
1681440900000|2023-04-14 02:55:00|1129.99|1127.49|1129.78|1127.28|1129.99|1127.49|1129.78|1127.28|0
1681441200000|2023-04-14 03:00:00|1129.99|1127.49|1129.99|1127.49|1129.99|1127.49|1129.99|1127.49|0
1681441500000|2023-04-14 03:05:00|1129.78|1127.28|1129.78|1127.28|1129.99|1127.49|1129.78|1127.28|0
1681441800000|2023-04-14 03:10:00|1129.99|1127.49|1129.99|1127.49|1129.99|1127.49|1129.99|1127.49|0
1681442400000|2023-04-14 03:20:00|1129.89|1127.39|1129.99|1127.49|1129.99|1127.49|1129.78|1127.28|0
1681442700000|2023-04-14 03:25:00|1130.19|1127.69|1130.19|1127.69|1130.19|1127.69|1130.19|1127.69|0
1681443000000|2023-04-14 03:30:00|1130.09|1127.59|1130.4|1127.9|1130.4|1127.9|1129.99|1127.49|0
1681443300000|2023-04-14 03:35:00|1130.3|1127.8|1130.41|1127.91|1130.61|1128.11|1130.3|1127.8|0
1681443600000|2023-04-14 03:40:00|1130.61|1128.11|1130.41|1127.91|1130.61|1128.11|1130.4|1127.9|0
1681444200000|2023-04-14 03:50:00|1130.4|1127.9|1130.2|1127.7|1130.4|1127.9|1130.2|1127.7|0
1681444800000|2023-04-14 04:00:00|1130.19|1127.69|1129.99|1127.49|1130.2|1127.7|1129.99|1127.49|0
1681445400000|2023-04-14 04:10:00|1130.19|1127.69|1130.2|1127.7|1130.2|1127.7|1130.19|1127.69|0
1681445700000|2023-04-14 04:15:00|1130.09|1127.59|1130.2|1127.7|1130.2|1127.7|1129.99|1127.49|0
1681446300000|2023-04-14 04:25:00|1130.19|1127.69|1130.19|1127.69|1130.2|1127.7|1129.99|1127.49|0
1681446600000|2023-04-14 04:30:00|1130.2|1127.7|1130.09|1127.59|1130.2|1127.7|1129.99|1127.49|0
1681446900000|2023-04-14 04:35:00|1129.99|1127.49|1130.09|1127.59|1130.19|1127.69|1129.99|1127.49|0
1681447200000|2023-04-14 04:40:00|1129.99|1127.49|1130.19|1127.69|1130.19|1127.69|1129.99|1127.49|0
1681447500000|2023-04-14 04:45:00|1130.09|1127.59|1130.19|1127.69|1130.19|1127.69|1129.99|1127.49|0
1681447800000|2023-04-14 04:50:00|1130.2|1127.7|1130.2|1127.7|1130.2|1127.7|1130.2|1127.7|0
1681448100000|2023-04-14 04:55:00|1130.19|1127.69|1130.19|1127.69|1130.2|1127.7|1130.19|1127.69|0
1681448400000|2023-04-14 05:00:00|1130.09|1127.59|1130.19|1127.69|1130.19|1127.69|1129.99|1127.49|0
1681448700000|2023-04-14 05:05:00|1130.09|1127.59|1130.09|1127.59|1130.19|1127.69|1129.99|1127.49|0
1681449000000|2023-04-14 05:10:00|1129.99|1127.49|1130.4|1127.9|1130.4|1127.9|1129.99|1127.49|0
1681449300000|2023-04-14 05:15:00|1130.19|1127.69|1130.29|1127.79|1130.4|1127.9|1130.19|1127.69|0
1681449600000|2023-04-14 05:20:00|1130.3|1127.8|1130.4|1127.9|1130.4|1127.9|1130.3|1127.8|0
1681449900000|2023-04-14 05:25:00|1130.39|1127.89|1130.4|1127.9|1130.4|1127.9|1130.19|1127.69|0
1681450200000|2023-04-14 05:30:00|1130.39|1127.89|1130.19|1127.69|1130.39|1127.89|1130.19|1127.69|0
1681450500000|2023-04-14 05:35:00|1129.99|1127.49|1130.19|1127.69|1130.19|1127.69|1129.99|1127.49|0
1681450800000|2023-04-14 05:40:00|1130.09|1127.59|1130.39|1127.89|1130.39|1127.89|1130.09|1127.59|0
1681451100000|2023-04-14 05:45:00|1130.4|1127.9|1130.4|1127.9|1130.4|1127.9|1130.39|1127.89|0
1681451400000|2023-04-14 05:50:00|1130.39|1127.89|1130.4|1127.9|1130.4|1127.9|1130.19|1127.69|0
1681451700000|2023-04-14 05:55:00|1130.19|1127.69|1130.2|1127.7|1130.2|1127.7|1129.99|1127.49|0
1681452000000|2023-04-14 06:00:00|1129.99|1127.49|1129.57|1127.07|1129.99|1127.49|1129.57|1127.07|0
1681452300000|2023-04-14 06:05:00|1129.58|1127.08|1129.78|1127.28|1129.78|1127.28|1129.37|1126.87|0
1681452600000|2023-04-14 06:10:00|1129.98|1127.48|1130.19|1127.69|1130.39|1127.89|1129.78|1127.28|0
1681452900000|2023-04-14 06:15:00|1130.09|1127.59|1129.98|1127.48|1130.19|1127.69|1129.98|1127.48|0
1681453200000|2023-04-14 06:20:00|1129.99|1127.49|1129.78|1127.28|1129.99|1127.49|1129.78|1127.28|0
1681453500000|2023-04-14 06:25:00|1129.88|1127.38|1129.98|1127.48|1129.99|1127.49|1129.78|1127.28|0
1681453800000|2023-04-14 06:30:00|1129.99|1127.49|1130.19|1127.69|1130.19|1127.69|1129.98|1127.48|0
1681454100000|2023-04-14 06:35:00|1130.4|1127.9|1130.19|1127.69|1130.4|1127.9|1130.19|1127.69|0
1681454400000|2023-04-14 06:40:00|1129.99|1127.49|1130.19|1127.69|1130.19|1127.69|1129.78|1127.28|0
1681454700000|2023-04-14 06:45:00|1130.09|1127.59|1129.57|1127.07|1130.19|1127.69|1129.46|1126.96|0
1681455000000|2023-04-14 06:50:00|1129.56|1127.06|1129.98|1127.48|1129.98|1127.48|1129.56|1127.06|0
1681455300000|2023-04-14 06:55:00|1130.18|1127.68|1129.98|1127.48|1130.18|1127.68|1129.57|1127.07|0
1681455600000|2023-04-14 07:00:00|1129.97|1127.47|1130.18|1127.68|1131.79|1129.29|1127.98|1125.48|0
1681455900000|2023-04-14 07:05:00|1129.97|1127.47|1128.24|1127.74|1131.78|1129.28|1127.74|1127.06|0
1681456200000|2023-04-14 07:10:00|1128.34|1127.84|1130.54|1130.04|1131.34|1130.84|1128.34|1127.84|0
1681456500000|2023-04-14 07:15:00|1130.49|1129.99|1129.24|1128.74|1130.64|1130.14|1128.64|1128.14|0
1681456800000|2023-04-14 07:20:00|1129.34|1128.84|1128.39|1127.89|1129.54|1129.04|1128.24|1127.74|1
1681457100000|2023-04-14 07:25:00|1128.34|1127.84|1129.59|1129.09|1129.79|1129.29|1128.19|1127.69|0
1681457400000|2023-04-14 07:30:00|1129.64|1129.14|1127.69|1127.19|1129.89|1129.39|1127.69|1127.19|0
1681457700000|2023-04-14 07:35:00|1127.64|1127.14|1127.09|1126.59|1127.94|1127.44|1126.69|1126.19|0
1681458000000|2023-04-14 07:40:00|1127.19|1126.69|1126.49|1125.99|1127.29|1126.79|1125.74|1125.24|5
1681458300000|2023-04-14 07:45:00|1126.44|1125.94|1127.84|1127.34|1127.99|1127.49|1125.84|1125.34|2
1681458600000|2023-04-14 07:50:00|1128.03|1127.53|1126.98|1126.48|1128.08|1127.58|1126.53|1126.03|0
1681458900000|2023-04-14 07:55:00|1126.88|1126.38|1127.13|1126.63|1127.28|1126.78|1126.28|1125.78|0
1681459200000|2023-04-14 08:00:00|1127.18|1126.68|1127.58|1127.08|1127.78|1127.28|1127.18|1126.68|1
1681459500000|2023-04-14 08:05:00|1127.53|1127.03|1128.58|1128.08|1128.73|1128.23|1127.18|1126.68|0
1681459800000|2023-04-14 08:10:00|1128.53|1128.03|1128.18|1127.68|1128.53|1128.03|1127.68|1127.18|0
1681460100000|2023-04-14 08:15:00|1128.13|1127.63|1126.68|1126.18|1128.18|1127.68|1126.68|1126.18|0
1681460400000|2023-04-14 08:20:00|1126.63|1126.13|1125.68|1125.18|1126.83|1126.33|1125.53|1125.03|1
1681460700000|2023-04-14 08:25:00|1125.63|1125.13|1126.58|1126.08|1126.78|1126.28|1125.43|1124.93|0
1681461000000|2023-04-14 08:30:00|1126.63|1126.13|1127.13|1126.63|1127.38|1126.88|1126.58|1126.08|0
1681461300000|2023-04-14 08:35:00|1127.18|1126.68|1127.28|1126.78|1127.63|1127.13|1127.08|1126.58|1
1681461600000|2023-04-14 08:40:00|1127.23|1126.73|1127.08|1126.58|1127.68|1127.18|1127.03|1126.53|0
1681461900000|2023-04-14 08:45:00|1127.13|1126.63|1127.68|1127.18|1127.68|1127.18|1126.48|1125.98|0
1681462200000|2023-04-14 08:50:00|1127.73|1127.23|1128.48|1127.98|1128.48|1127.98|1127.73|1127.23|0
1681462500000|2023-04-14 08:55:00|1128.43|1127.93|1128.78|1128.28|1128.78|1128.28|1128.38|1127.88|1
1681462800000|2023-04-14 09:00:00|1128.83|1128.33|1129.18|1128.68|1129.23|1128.73|1128.83|1128.33|0
1681463100000|2023-04-14 09:05:00|1129.28|1128.78|1129.08|1128.58|1129.53|1129.03|1128.93|1128.43|0
1681463400000|2023-04-14 09:10:00|1129.13|1128.63|1129.28|1128.78|1129.58|1129.08|1129.13|1128.63|0
1681463700000|2023-04-14 09:15:00|1129.23|1128.73|1129.53|1129.03|1129.63|1129.13|1129.08|1128.58|1
1681464000000|2023-04-14 09:20:00|1129.58|1129.08|1130.73|1130.23|1130.73|1130.23|1129.58|1129.08|1
1681464300000|2023-04-14 09:25:00|1130.68|1130.18|1130.58|1130.08|1130.68|1130.18|1130.03|1129.53|0
1681464600000|2023-04-14 09:30:00|1130.53|1130.03|1129.83|1129.33|1130.73|1130.23|1129.53|1129.03|0
1681464900000|2023-04-14 09:35:00|1129.78|1129.28|1130.63|1130.13|1130.68|1130.18|1129.78|1129.28|1
1681465200000|2023-04-14 09:40:00|1130.68|1130.18|1131.28|1130.78|1131.63|1131.13|1130.68|1130.18|0
1681465500000|2023-04-14 09:45:00|1131.23|1130.73|1132.03|1131.53|1132.23|1131.73|1131.18|1130.68|20
1681465800000|2023-04-14 09:50:00|1132.23|1131.73|1132.63|1132.13|1132.93|1132.43|1132.23|1131.73|16
1681466100000|2023-04-14 09:55:00|1132.68|1132.18|1132.23|1131.73|1132.83|1132.33|1131.88|1131.38|2
1681466400000|2023-04-14 10:00:00|1132.18|1131.68|1131.73|1131.23|1132.18|1131.68|1131.03|1130.53|0
1681466700000|2023-04-14 10:05:00|1131.78|1131.28|1131.68|1131.18|1132.03|1131.53|1131.18|1130.68|0
1681467000000|2023-04-14 10:10:00|1131.63|1131.13|1131.23|1130.73|1131.68|1131.18|1131.03|1130.53|0
1681467300000|2023-04-14 10:15:00|1131.28|1130.78|1131.23|1130.73|1131.58|1131.08|1130.88|1130.38|0
1681467600000|2023-04-14 10:20:00|1131.28|1130.78|1131.38|1130.88|1131.68|1131.18|1131.28|1130.78|0
1681467900000|2023-04-14 10:25:00|1131.43|1130.93|1131.58|1131.08|1131.93|1131.43|1131.38|1130.88|0
1681468200000|2023-04-14 10:30:00|1131.63|1131.13|1130.78|1130.28|1131.68|1131.18|1130.78|1130.28|0
1681468500000|2023-04-14 10:35:00|1130.63|1130.13|1131.13|1130.63|1131.28|1130.78|1130.63|1130.13|0
1681468800000|2023-04-14 10:40:00|1131.08|1130.58|1131.23|1130.73|1131.38|1130.88|1130.78|1130.28|0
1681469100000|2023-04-14 10:45:00|1131.28|1130.78|1131.53|1131.03|1131.63|1131.13|1131.23|1130.73|0
1681469400000|2023-04-14 10:50:00|1131.58|1131.08|1132.83|1132.33|1132.83|1132.33|1131.58|1131.08|0
1681469700000|2023-04-14 10:55:00|1132.88|1132.38|1133.13|1132.63|1133.23|1132.73|1132.83|1132.33|0
1681470000000|2023-04-14 11:00:00|1133.18|1132.68|1134.13|1133.63|1134.23|1133.73|1133.03|1132.53|0
1681470300000|2023-04-14 11:05:00|1134.08|1133.58|1135.68|1135.18|1135.78|1135.28|1134.08|1133.58|0
1681470600000|2023-04-14 11:10:00|1135.73|1135.23|1136.13|1135.63|1136.53|1136.03|1135.73|1135.23|0
1681470900000|2023-04-14 11:15:00|1136.23|1135.73|1135.88|1135.38|1136.33|1135.83|1135.38|1134.88|0
1681471200000|2023-04-14 11:20:00|1135.98|1135.48|1135.93|1135.43|1136.08|1135.58|1135.38|1134.88|0
1681471500000|2023-04-14 11:25:00|1135.88|1135.38|1135.38|1134.88|1135.88|1135.38|1135.08|1134.58|0
1681471800000|2023-04-14 11:30:00|1135.33|1134.83|1134.68|1134.18|1135.73|1135.23|1134.63|1134.13|0
1681472100000|2023-04-14 11:35:00|1134.73|1134.23|1134.73|1134.23|1134.83|1134.33|1134.28|1133.78|0
1681472400000|2023-04-14 11:40:00|1134.64|1134.14|1135.09|1134.59|1135.14|1134.64|1134.49|1133.99|0
1681472700000|2023-04-14 11:45:00|1135.04|1134.54|1136.04|1135.54|1136.14|1135.64|1134.84|1134.34|0
1681473000000|2023-04-14 11:50:00|1136.09|1135.59|1135.39|1134.89|1136.14|1135.64|1135.29|1134.79|0
1681473300000|2023-04-14 11:55:00|1135.34|1134.84|1134.99|1134.49|1135.34|1134.84|1134.89|1134.39|0
1681473600000|2023-04-14 12:00:00|1135.04|1134.54|1135.84|1135.34|1135.84|1135.34|1135.04|1134.54|1
1681473900000|2023-04-14 12:05:00|1135.89|1135.39|1136.59|1136.09|1136.64|1136.14|1135.89|1135.39|0
1681474200000|2023-04-14 12:10:00|1136.64|1136.14|1136.39|1135.89|1136.64|1136.14|1136.34|1135.84|0
1681474500000|2023-04-14 12:15:00|1136.44|1135.94|1136.39|1135.89|1136.69|1136.19|1136.19|1135.69|0
1681474800000|2023-04-14 12:20:00|1136.44|1135.94|1135.84|1135.34|1136.59|1136.09|1135.59|1135.09|1
1681475100000|2023-04-14 12:25:00|1135.79|1135.29|1135.89|1135.39|1136.29|1135.79|1135.54|1135.04|0
1681475400000|2023-04-14 12:30:00|1135.94|1135.44|1136.14|1135.64|1136.74|1136.24|1135.54|1135.04|0
1681475700000|2023-04-14 12:35:00|1136.09|1135.59|1136.39|1135.89|1137.19|1136.69|1135.99|1135.49|0
1681476000000|2023-04-14 12:40:00|1136.34|1135.84|1135.39|1134.89|1136.59|1136.09|1135.14|1134.64|10
1681476300000|2023-04-14 12:45:00|1135.29|1134.79|1135.19|1134.69|1135.29|1134.79|1134.59|1134.09|1
1681476600000|2023-04-14 12:50:00|1135.14|1134.64|1134.49|1133.99|1135.29|1134.79|1134.39|1133.89|0
1681476900000|2023-04-14 12:55:00|1134.54|1134.04|1135.19|1134.69|1135.19|1134.69|1134.39|1133.89|0
1681477200000|2023-04-14 13:00:00|1135.24|1134.74|1134.84|1134.34|1135.49|1134.99|1134.64|1134.14|1
1681477500000|2023-04-14 13:05:00|1134.89|1134.39|1135.09|1134.59|1135.14|1134.64|1134.34|1133.84|1
1681477800000|2023-04-14 13:10:00|1135.04|1134.54|1135.49|1134.99|1135.64|1135.14|1134.89|1134.39|0
1681478100000|2023-04-14 13:15:00|1135.44|1134.94|1135.89|1135.39|1136.09|1135.59|1135.44|1134.94|0
1681478400000|2023-04-14 13:20:00|1135.84|1135.34|1135.39|1134.89|1135.89|1135.39|1135.39|1134.89|0
1681478700000|2023-04-14 13:25:00|1135.44|1134.94|1135.74|1135.24|1135.74|1135.24|1135.44|1134.94|0
1681479000000|2023-04-14 13:30:00|1135.79|1135.29|1136.59|1136.09|1136.69|1136.19|1135.59|1135.09|0
1681479300000|2023-04-14 13:35:00|1136.64|1136.14|1137.39|1136.89|1138.29|1137.79|1135.49|1134.99|1
1681479600000|2023-04-14 13:40:00|1137.34|1136.84|1136.84|1136.34|1137.74|1137.24|1135.39|1134.89|0
1681479900000|2023-04-14 13:45:00|1136.94|1136.44|1136.89|1136.39|1137.09|1136.59|1136.09|1135.59|3
1681480200000|2023-04-14 13:50:00|1136.99|1136.49|1135.89|1135.39|1137.39|1136.89|1135.84|1135.34|1
1681480500000|2023-04-14 13:55:00|1135.94|1135.44|1136.59|1136.09|1136.89|1136.39|1135.89|1135.39|0
1681480800000|2023-04-14 14:00:00|1136.49|1135.99|1136.79|1136.29|1137.09|1136.59|1136.24|1135.74|0
1681481100000|2023-04-14 14:05:00|1136.74|1136.24|1136.14|1135.64|1136.74|1136.24|1135.29|1134.79|0
1681481400000|2023-04-14 14:10:00|1136.12|1135.62|1135.87|1135.37|1136.77|1136.27|1135.77|1135.27|1
1681481700000|2023-04-14 14:15:00|1135.97|1135.47|1136.67|1134.17|1136.67|1135.57|1135.27|1134.16|12
1681482000000|2023-04-14 14:20:00|1136.66|1134.16|1136.03|1133.53|1136.89|1134.39|1135.82|1133.32|0
1681482300000|2023-04-14 14:25:00|1136.13|1133.63|1136.24|1133.74|1136.86|1134.36|1136.02|1133.52|0
1681482600000|2023-04-14 14:30:00|1136.44|1133.94|1136.65|1134.15|1136.87|1134.37|1136.02|1133.52|0
1681482900000|2023-04-14 14:35:00|1136.44|1133.94|1136.87|1134.37|1136.87|1134.37|1136.02|1133.52|0
1681483200000|2023-04-14 14:40:00|1136.76|1134.26|1136.65|1134.15|1136.87|1134.37|1135.9|1133.4|0
1681483500000|2023-04-14 14:45:00|1136.64|1134.14|1136.65|1134.15|1137.07|1134.57|1136.22|1133.72|0
1681483800000|2023-04-14 14:50:00|1136.44|1133.94|1136|1133.5|1137.07|1134.57|1135.8|1133.3|0
1681484100000|2023-04-14 14:55:00|1136.21|1133.71|1136.78|1134.28|1136.79|1134.29|1136|1133.5|0
1681484400000|2023-04-14 15:00:00|1136.58|1134.08|1136.55|1134.05|1136.99|1134.49|1136.35|1133.85|0
1681484700000|2023-04-14 15:05:00|1136.35|1133.85|1136.77|1134.27|1137.18|1134.68|1136.13|1133.63|0
1681485000000|2023-04-14 15:10:00|1136.87|1134.37|1136.99|1134.49|1137.3|1134.8|1136.77|1134.27|0
1681485300000|2023-04-14 15:15:00|1136.98|1134.48|1137.19|1134.69|1137.19|1134.69|1136.56|1134.06|0
1681485600000|2023-04-14 15:20:00|1136.99|1134.49|1136.35|1133.85|1137.19|1134.69|1136.35|1133.85|0
1681485900000|2023-04-14 15:25:00|1136.14|1133.64|1136.13|1133.63|1136.35|1133.85|1135.73|1133.23|0
1681486200000|2023-04-14 15:30:00|1136.33|1133.83|1136.96|1134.46|1136.96|1134.46|1136.13|1133.63|0
1681486500000|2023-04-14 15:35:00|1136.75|1134.25|1135.72|1133.22|1136.76|1134.26|1135.71|1133.21|0
1681486800000|2023-04-14 15:40:00|1135.71|1133.21|1135.93|1133.43|1135.93|1133.43|1135.51|1133.01|0
1681487100000|2023-04-14 15:45:00|1136.14|1133.64|1135.72|1133.22|1136.15|1133.65|1135.72|1133.22|0
1681487400000|2023-04-14 15:50:00|1135.71|1133.21|1135.93|1133.43|1135.93|1133.43|1135.51|1133.01|0
1681487700000|2023-04-14 15:55:00|1135.92|1133.42|1135.94|1133.44|1136.14|1133.64|1135.3|1132.8|0
1681488000000|2023-04-14 16:00:00|1135.93|1133.43|1135.92|1133.42|1136.15|1133.65|1135.92|1133.42|0
1681488300000|2023-04-14 16:05:00|1135.93|1133.43|1135.51|1133.01|1136.14|1133.64|1135.09|1132.59|0
1681488600000|2023-04-14 16:10:00|1135.5|1133|1135.49|1132.99|1135.51|1133.01|1135.09|1132.59|0
1681488900000|2023-04-14 16:15:00|1135.5|1133|1135.4|1132.9|1135.7|1133.2|1135.08|1132.58|0
1681489200000|2023-04-14 16:20:00|1135.29|1132.79|1135.49|1132.99|1135.71|1133.21|1135.08|1132.58|0
1681489500000|2023-04-14 16:25:00|1135.29|1132.79|1135.49|1132.99|1135.5|1133|1135.29|1132.79|0
1681489800000|2023-04-14 16:30:00|1135.39|1132.89|1135.49|1132.99|1135.49|1132.99|1135.07|1132.57|0
1681490100000|2023-04-14 16:35:00|1135.48|1132.98|1135.16|1132.66|1135.49|1132.99|1135.06|1132.56|0
1681490400000|2023-04-14 16:40:00|1135.06|1132.56|1134.85|1132.35|1135.28|1132.78|1134.84|1132.34|0
1681490700000|2023-04-14 16:45:00|1134.84|1132.34|1134.63|1132.13|1134.85|1132.35|1134.42|1131.92|0
1681491000000|2023-04-14 16:50:00|1134.64|1132.14|1134.63|1132.13|1134.85|1132.35|1134.42|1131.92|0
1681491300000|2023-04-14 16:55:00|1134.43|1131.93|1134.63|1132.13|1134.84|1132.34|1134.22|1131.72|0
1681491600000|2023-04-14 17:00:00|1134.64|1132.14|1135.07|1132.57|1135.27|1132.77|1134.64|1132.14|0
1681491900000|2023-04-14 17:05:00|1135.27|1132.77|1135.08|1132.58|1135.49|1132.99|1135.07|1132.57|0
1681492200000|2023-04-14 17:10:00|1135.18|1132.68|1135.5|1133|1135.71|1133.21|1135.08|1132.58|0
1681492500000|2023-04-14 17:15:00|1135.6|1133.1|1135.71|1133.21|1135.92|1133.42|1135.5|1133|0
1681492800000|2023-04-14 17:20:00|1135.5|1133|1135.29|1132.79|1135.5|1133|1135.07|1132.57|0
1681493100000|2023-04-14 17:25:00|1135.28|1132.78|1134.85|1132.35|1135.29|1132.79|1134.85|1132.35|0
1681493400000|2023-04-14 17:30:00|1134.65|1132.15|1134.43|1131.93|1134.65|1132.15|1134.01|1131.51|0
1681493700000|2023-04-14 17:35:00|1134.33|1131.83|1134.22|1131.72|1134.33|1131.83|1134.01|1131.51|0
1681494000000|2023-04-14 17:40:00|1134.43|1131.93|1134.23|1131.73|1134.86|1132.36|1134.22|1131.72|0
1681494300000|2023-04-14 17:45:00|1134.22|1131.72|1134.65|1132.15|1134.86|1132.36|1134.22|1131.72|0
1681494600000|2023-04-14 17:50:00|1134.75|1132.25|1135.07|1132.57|1135.07|1132.57|1134.65|1132.15|0
1681494900000|2023-04-14 17:55:00|1135.28|1132.78|1135.28|1132.78|1135.49|1132.99|1135.28|1132.78|0
1681495200000|2023-04-14 18:00:00|1135.29|1132.79|1135.07|1132.57|1135.29|1132.79|1134.86|1132.36|0
1681495500000|2023-04-14 18:05:00|1134.86|1132.36|1135.29|1132.79|1135.5|1133|1134.86|1132.36|0
1681495800000|2023-04-14 18:10:00|1135.5|1133|1135.51|1133.01|1135.51|1133.01|1135.29|1132.79|0
1681496100000|2023-04-14 18:15:00|1135.71|1133.21|1135.72|1133.22|1135.93|1133.43|1135.5|1133|0
1681496400000|2023-04-14 18:20:00|1135.71|1133.21|1136.14|1133.64|1136.35|1133.85|1135.71|1133.21|0
1681496700000|2023-04-14 18:25:00|1135.93|1133.43|1136.35|1133.85|1136.36|1133.86|1135.93|1133.43|0
1681497000000|2023-04-14 18:30:00|1136.36|1133.86|1136.57|1134.07|1136.57|1134.07|1136.36|1133.86|0
1681497300000|2023-04-14 18:35:00|1136.56|1134.06|1136.35|1133.85|1136.56|1134.06|1136.24|1133.74|0
1681497600000|2023-04-14 18:40:00|1136.36|1133.86|1136.57|1134.07|1136.57|1134.07|1136.14|1133.64|0
1681497900000|2023-04-14 18:45:00|1136.36|1133.86|1136.57|1134.07|1136.78|1134.28|1136.14|1133.64|0
1681498200000|2023-04-14 18:50:00|1136.36|1133.86|1136.35|1133.85|1136.57|1134.07|1136.14|1133.64|0
1681498500000|2023-04-14 18:55:00|1136.36|1133.86|1136.57|1134.07|1136.57|1134.07|1136.35|1133.85|0
1681498800000|2023-04-14 19:00:00|1136.47|1133.97|1136.15|1133.65|1136.57|1134.07|1136.14|1133.64|0
1681499100000|2023-04-14 19:05:00|1136.14|1133.64|1136.14|1133.64|1136.35|1133.85|1135.93|1133.43|0
1681499400000|2023-04-14 19:10:00|1135.93|1133.43|1135.71|1133.21|1136.14|1133.64|1135.7|1133.2|0
1681499700000|2023-04-14 19:15:00|1135.7|1133.2|1135.29|1132.79|1135.71|1133.21|1134.65|1132.15|0
1681500000000|2023-04-14 19:20:00|1135.3|1132.8|1135.93|1133.43|1135.93|1133.43|1134.87|1132.37|0
1681500300000|2023-04-14 19:25:00|1136.13|1133.63|1136.35|1133.85|1136.56|1134.06|1136.13|1133.63|0
1681500600000|2023-04-14 19:30:00|1136.34|1133.84|1136.56|1134.06|1136.56|1134.06|1136.14|1133.64|0
1681500900000|2023-04-14 19:35:00|1136.67|1134.17|1136.99|1134.49|1136.99|1134.49|1136.36|1133.86|0
1681501200000|2023-04-14 19:40:00|1137|1134.5|1137.21|1134.71|1137.22|1134.72|1136.78|1134.28|0
1681501500000|2023-04-14 19:45:00|1137.22|1134.72|1137.21|1134.71|1137.42|1134.92|1137|1134.5|0
1681501800000|2023-04-14 19:50:00|1137.2|1134.7|1136.79|1134.29|1137.21|1134.71|1136.78|1134.28|0
1681502100000|2023-04-14 19:55:00|1136.58|1134.08|1137.21|1134.71|1137.42|1134.92|1136.58|1134.08|0
1681502400000|2023-04-14 20:00:00|1137.1|1134.6|1137.31|1134.81|1137.54|1135.04|1137.1|1134.6|0
1681502700000|2023-04-14 20:05:00|1137.27|1134.77|1137.59|1135.09|1137.65|1135.15|1137.15|1134.65|0
1681503000000|2023-04-14 20:10:00|1137.65|1135.15|1137.81|1135.31|1137.81|1135.31|1137.59|1135.09|0
1681503300000|2023-04-14 20:15:00|1137.75|1135.25|1138.4|1135.9|1138.57|1136.07|1137.75|1135.25|0
1681503600000|2023-04-14 20:20:00|1138.46|1135.96|1138.4|1135.9|1138.46|1135.96|1138.3|1135.8|0
1681503900000|2023-04-14 20:25:00|1138.36|1135.86|1138.63|1136.13|1138.8|1136.3|1138.36|1135.86|0
1681504200000|2023-04-14 20:30:00|1138.67|1136.17|1139.07|1136.57|1139.11|1136.61|1138.67|1136.17|0
1681504500000|2023-04-14 20:35:00|1139.01|1136.51|1139.11|1136.61|1139.11|1136.61|1138.9|1136.4|0
1681504800000|2023-04-14 20:40:00|1139.17|1136.67|1139.61|1137.11|1139.72|1137.22|1139.17|1136.67|0
1681505100000|2023-04-14 20:45:00|1139.55|1137.05|1139.34|1136.84|1139.61|1137.11|1139.28|1136.78|0
1681505400000|2023-04-14 20:50:00|1139.3|1136.8|1139.34|1136.84|1139.34|1136.84|1139.17|1136.67|0
1681505700000|2023-04-14 20:55:00|1139.36|1136.86|1139.03|1136.53|1139.36|1136.86|1138.84|1136.34|0
1681506000000|2023-04-14 21:00:00|1139.05|1136.55|1139.05|1136.55|1139.05|1136.55|1139.05|1136.55|0
1681545900000|2023-04-15 08:05:00|||||||||1
1681551300000|2023-04-15 09:35:00|||||||||2
1681682400000|2023-04-16 22:00:00|1139.22|1136.72|1138.59|1136.09|1139.33|1136.83|1138.54|1136.04|0
1681682700000|2023-04-16 22:05:00|1138.65|1136.15|1138.92|1136.42|1138.92|1136.42|1138.65|1136.15|0
1681683000000|2023-04-16 22:10:00|1138.86|1136.36|1138.59|1136.09|1138.9|1136.4|1138.48|1135.98|0
1681683300000|2023-04-16 22:15:00|1138.58|1136.08|1138.38|1135.88|1138.71|1136.21|1138.27|1135.77|0
1681683600000|2023-04-16 22:20:00|1138.44|1135.94|1138.48|1135.98|1138.71|1136.21|1138.38|1135.88|0
1681683900000|2023-04-16 22:25:00|1138.44|1135.94|1138.44|1135.94|1138.59|1136.09|1138.31|1135.81|0
1681684200000|2023-04-16 22:30:00|1138.38|1135.88|1138.54|1136.04|1138.59|1136.09|1138.21|1135.71|0
1681684500000|2023-04-16 22:35:00|1138.48|1135.98|1138.68|1136.18|1138.68|1136.18|1138.27|1135.77|0
1681684800000|2023-04-16 22:40:00|1138.69|1136.19|1138.75|1136.25|1138.79|1136.29|1138.64|1136.14|0
1681685100000|2023-04-16 22:45:00|1138.73|1136.23|1138.75|1136.25|1138.87|1136.37|1138.64|1136.14|0
1681685400000|2023-04-16 22:50:00|1138.77|1136.27|1139.02|1136.52|1139.06|1136.56|1138.64|1136.14|0
1681685700000|2023-04-16 22:55:00|1139.04|1136.54|1139.12|1136.62|1139.23|1136.73|1139.02|1136.52|0
1681686000000|2023-04-16 23:00:00|1139.18|1136.68|1138.91|1136.41|1139.18|1136.68|1138.79|1136.29|0
1681686300000|2023-04-16 23:05:00|1138.96|1136.46|1138.91|1136.41|1139|1136.5|1138.79|1136.29|0
1681686600000|2023-04-16 23:10:00|1138.85|1136.35|1138.75|1136.25|1138.91|1136.41|1138.68|1136.18|0
1681686900000|2023-04-16 23:15:00|1138.77|1136.27|1138.58|1136.08|1138.79|1136.29|1138.47|1135.97|0
1681687200000|2023-04-16 23:20:00|1138.52|1136.02|1138.68|1136.18|1138.79|1136.29|1138.52|1136.02|0
1681687500000|2023-04-16 23:25:00|1138.64|1136.14|1138.75|1136.25|1138.83|1136.33|1138.64|1136.14|0
1681687800000|2023-04-16 23:30:00|1138.74|1136.24|1138.75|1136.25|1138.91|1136.41|1138.68|1136.18|0
1681688100000|2023-04-16 23:35:00|1138.79|1136.29|1138.75|1136.25|1138.87|1136.37|1138.75|1136.25|0
1681688400000|2023-04-16 23:40:00|1138.79|1136.29|1138.58|1136.08|1138.87|1136.37|1138.58|1136.08|0
1681688700000|2023-04-16 23:45:00|1138.64|1136.14|1138.79|1136.29|1138.85|1136.35|1138.64|1136.14|0
1681689000000|2023-04-16 23:50:00|1138.85|1136.35|1138.75|1136.25|1138.91|1136.41|1138.75|1136.25|0
1681689300000|2023-04-16 23:55:00|1138.74|1136.24|1138.79|1136.29|1138.79|1136.29|1138.58|1136.08|0
1681689600000|2023-04-17 00:00:00|1138.75|1136.25|1139.05|1136.55|1139.26|1136.76|1138.68|1136.18|0
1681689900000|2023-04-17 00:05:00|1138.99|1136.49|1139.05|1136.55|1139.12|1136.62|1138.95|1136.45|0
1681690200000|2023-04-17 00:10:00|1138.99|1136.49|1138.95|1136.45|1139.12|1136.62|1138.58|1136.08|0
1681690500000|2023-04-17 00:15:00|1138.97|1136.47|1138.5|1136|1138.99|1136.49|1138.09|1135.59|0
1681690800000|2023-04-17 00:20:00|1138.4|1135.9|1138.51|1136.01|1138.51|1136.01|1138.3|1135.8|0
1681691100000|2023-04-17 00:25:00|1138.31|1135.81|1138.2|1135.7|1138.31|1135.81|1138.1|1135.6|0
1681691400000|2023-04-17 00:30:00|1138.3|1135.8|1138.51|1136.01|1138.72|1136.22|1138.2|1135.7|0
1681691700000|2023-04-17 00:35:00|1138.3|1135.8|1138.1|1135.6|1138.3|1135.8|1138|1135.5|0
1681692000000|2023-04-17 00:40:00|1138.3|1135.8|1138.5|1136|1138.51|1136.01|1138.3|1135.8|0
1681692300000|2023-04-17 00:45:00|1138.3|1135.8|1138.3|1135.8|1138.51|1136.01|1138.3|1135.8|0
1681692600000|2023-04-17 00:50:00|1138.1|1135.6|1138.09|1135.59|1138.1|1135.6|1137.88|1135.38|0
1681692900000|2023-04-17 00:55:00|1138.08|1135.58|1137.88|1135.38|1138.29|1135.79|1137.88|1135.38|0
1681693200000|2023-04-17 01:00:00|1138.08|1135.58|1137.88|1135.38|1138.09|1135.59|1137.88|1135.38|0
1681693500000|2023-04-17 01:05:00|1138.08|1135.58|1138.09|1135.59|1138.09|1135.59|1137.88|1135.38|0
1681693800000|2023-04-17 01:10:00|1137.88|1135.38|1137.99|1135.49|1138.09|1135.59|1137.88|1135.38|0
1681694100000|2023-04-17 01:15:00|1138.09|1135.59|1137.89|1135.39|1138.09|1135.59|1137.68|1135.18|0
1681694400000|2023-04-17 01:20:00|1138.09|1135.59|1138.09|1135.59|1138.09|1135.59|1137.88|1135.38|0
1681694700000|2023-04-17 01:25:00|1137.88|1135.38|1137.88|1135.38|1137.89|1135.39|1137.88|1135.38|0
1681695000000|2023-04-17 01:30:00|1137.68|1135.18|1138.09|1135.59|1138.09|1135.59|1137.68|1135.18|0
1681695300000|2023-04-17 01:35:00|1137.89|1135.39|1138.09|1135.59|1138.09|1135.59|1137.88|1135.38|0
1681695600000|2023-04-17 01:40:00|1137.99|1135.49|1138.71|1136.21|1138.71|1136.21|1137.89|1135.39|0
1681695900000|2023-04-17 01:45:00|1138.81|1136.31|1138.71|1136.21|1138.92|1136.42|1138.71|1136.21|0
1681696200000|2023-04-17 01:50:00|1138.81|1136.31|1138.71|1136.21|1138.92|1136.42|1138.71|1136.21|0
1681696500000|2023-04-17 01:55:00|1138.6|1136.1|1138.5|1136|1138.71|1136.21|1138.3|1135.8|0
1681696800000|2023-04-17 02:00:00|1138.71|1136.21|1138.29|1135.79|1138.71|1136.21|1138.29|1135.79|0
1681697100000|2023-04-17 02:05:00|1138.19|1135.69|1138.29|1135.79|1138.29|1135.79|1138.19|1135.69|0
1681697400000|2023-04-17 02:10:00|1138.08|1135.58|1138.29|1135.79|1138.29|1135.79|1138.08|1135.58|0
1681697700000|2023-04-17 02:15:00|1138.3|1135.8|1138.29|1135.79|1138.3|1135.8|1138.29|1135.79|0
1681698000000|2023-04-17 02:20:00|1138.3|1135.8|1138.29|1135.79|1138.3|1135.8|1138.29|1135.79|0
1681698300000|2023-04-17 02:25:00|1138.3|1135.8|1138.3|1135.8|1138.3|1135.8|1138.29|1135.79|0
1681698600000|2023-04-17 02:30:00|1138.5|1136|1138.71|1136.21|1138.71|1136.21|1138.3|1135.8|0
1681698900000|2023-04-17 02:35:00|1138.6|1136.1|1138.5|1136|1138.71|1136.21|1138.5|1136|0
1681699200000|2023-04-17 02:40:00|1138.71|1136.21|1138.5|1136|1138.71|1136.21|1138.5|1136|0
1681699500000|2023-04-17 02:45:00|1138.4|1135.9|1138.3|1135.8|1138.5|1136|1138.3|1135.8|0
1681699800000|2023-04-17 02:50:00|1138.29|1135.79|1138.3|1135.8|1138.3|1135.8|1138.29|1135.79|0
1681700100000|2023-04-17 02:55:00|1138.29|1135.79|1138.3|1135.8|1138.3|1135.8|1138.29|1135.79|0
1681700400000|2023-04-17 03:00:00|1138.29|1135.79|1138.2|1135.7|1138.3|1135.8|1138.09|1135.59|0
1681700700000|2023-04-17 03:05:00|1138.09|1135.59|1138.09|1135.59|1138.1|1135.6|1138.09|1135.59|0
1681701300000|2023-04-17 03:15:00|1137.89|1135.39|1138.09|1135.59|1138.09|1135.59|1137.88|1135.38|0
1681701600000|2023-04-17 03:20:00|1137.89|1135.39|1137.89|1135.39|1137.89|1135.39|1137.89|1135.39|0
1681701900000|2023-04-17 03:25:00|1138.1|1135.6|1138.1|1135.6|1138.1|1135.6|1137.89|1135.39|0
1681702200000|2023-04-17 03:30:00|1137.99|1135.49|1137.88|1135.38|1137.99|1135.49|1137.88|1135.38|0
1681702500000|2023-04-17 03:35:00|1137.89|1135.39|1137.89|1135.39|1137.89|1135.39|1137.88|1135.38|0
1681702800000|2023-04-17 03:40:00|1137.88|1135.38|1137.89|1135.39|1137.89|1135.39|1137.88|1135.38|0
1681703100000|2023-04-17 03:45:00|1138.09|1135.59|1137.89|1135.39|1138.09|1135.59|1137.88|1135.38|0
1681703400000|2023-04-17 03:50:00|1137.99|1135.49|1137.89|1135.39|1138.09|1135.59|1137.89|1135.39|0
1681704000000|2023-04-17 04:00:00|1138|1135.5|1137.89|1135.39|1138.1|1135.6|1137.89|1135.39|0
1681704600000|2023-04-17 04:10:00|1137.88|1135.38|1137.88|1135.38|1137.89|1135.39|1137.88|1135.38|0
1681704900000|2023-04-17 04:15:00|1137.78|1135.28|1137.68|1135.18|1137.78|1135.28|1137.68|1135.18|0
1681705200000|2023-04-17 04:20:00|1137.88|1135.38|1137.89|1135.39|1137.89|1135.39|1137.88|1135.38|0
1681705500000|2023-04-17 04:25:00|1137.88|1135.38|1137.88|1135.38|1137.89|1135.39|1137.68|1135.18|0
1681705800000|2023-04-17 04:30:00|1137.89|1135.39|1137.68|1135.18|1137.89|1135.39|1137.68|1135.18|0
1681706100000|2023-04-17 04:35:00|1137.88|1135.38|1137.88|1135.38|1137.89|1135.39|1137.68|1135.18|0
1681706400000|2023-04-17 04:40:00|1137.89|1135.39|1137.68|1135.18|1137.89|1135.39|1137.68|1135.18|0
1681706700000|2023-04-17 04:45:00|1137.69|1135.19|1137.68|1135.18|1137.69|1135.19|1137.68|1135.18|0
1681707300000|2023-04-17 04:55:00|1137.69|1135.19|1137.68|1135.18|1137.69|1135.19|1137.68|1135.18|0
1681707600000|2023-04-17 05:00:00|1137.69|1135.19|1137.89|1135.39|1137.89|1135.39|1137.68|1135.18|0
1681707900000|2023-04-17 05:05:00|1137.69|1135.19|1137.68|1135.18|1137.89|1135.39|1137.68|1135.18|0
1681708200000|2023-04-17 05:10:00|1137.58|1135.08|1137.48|1134.98|1137.58|1135.08|1137.47|1134.97|0
1681708500000|2023-04-17 05:15:00|1137.47|1134.97|1137.68|1135.18|1137.68|1135.18|1137.47|1134.97|0
1681708800000|2023-04-17 05:20:00|1137.48|1134.98|1137.27|1134.77|1137.68|1135.18|1137.27|1134.77|0
1681709100000|2023-04-17 05:25:00|1137.28|1134.78|1137.69|1135.19|1137.9|1135.4|1137.27|1134.77|0
1681709400000|2023-04-17 05:30:00|1137.9|1135.4|1137.9|1135.4|1137.9|1135.4|1137.69|1135.19|0
1681709700000|2023-04-17 05:35:00|1137.69|1135.19|1137.69|1135.19|1137.9|1135.4|1137.49|1134.99|0
1681710000000|2023-04-17 05:40:00|1137.49|1134.99|1137.69|1135.19|1137.7|1135.2|1137.49|1134.99|0
1681710300000|2023-04-17 05:45:00|1137.7|1135.2|1138.9|1136.4|1138.9|1136.4|1137.69|1135.19|0
1681710600000|2023-04-17 05:50:00|1139.9|1137.4|1139.9|1137.4|1139.9|1137.4|1139.9|1137.4|0
1681710900000|2023-04-17 05:55:00|1139.69|1137.19|1139.9|1137.4|1139.9|1137.4|1139.69|1137.19|0
1681711200000|2023-04-17 06:00:00|1138.86|1136.36|1138.45|1135.95|1139.07|1136.57|1138.45|1135.95|0
1681711500000|2023-04-17 06:05:00|1138.65|1136.15|1138.65|1136.15|1139.07|1136.57|1138.65|1136.15|0
1681711800000|2023-04-17 06:10:00|1138.66|1136.16|1138.65|1136.15|1138.66|1136.16|1138.45|1135.95|0
1681712100000|2023-04-17 06:15:00|1139.29|1136.79|1139.28|1136.78|1139.49|1136.99|1139.28|1136.78|0
1681712400000|2023-04-17 06:20:00|1139.27|1136.77|1139.07|1136.57|1139.48|1136.98|1139.07|1136.57|0
1681712700000|2023-04-17 06:25:00|1139.18|1136.68|1139.28|1136.78|1139.28|1136.78|1139.18|1136.68|0
1681713000000|2023-04-17 06:30:00|1139.27|1136.77|1139.27|1136.77|1139.27|1136.77|1139.27|1136.77|0
1681713300000|2023-04-17 06:35:00|1139.28|1136.78|1139.48|1136.98|1139.48|1136.98|1139.17|1136.67|0
1681713600000|2023-04-17 06:40:00|1139.68|1137.18|1139.27|1136.77|1139.68|1137.18|1139.07|1136.57|0
1681713900000|2023-04-17 06:45:00|1139.48|1136.98|1139.48|1136.98|1139.48|1136.98|1139.48|1136.98|0
1681714200000|2023-04-17 06:50:00|1139.68|1137.18|1139.89|1137.39|1140.09|1137.59|1139.68|1137.18|0
1681714500000|2023-04-17 06:55:00|1140.1|1137.6|1139.9|1137.4|1140.51|1138.01|1139.69|1137.19|0
1681714800000|2023-04-17 07:00:00|1140.1|1137.6|1141.07|1140.57|1141.12|1140.62|1139.57|1137.19|2
1681715100000|2023-04-17 07:05:00|1141.12|1140.62|1142.62|1142.12|1143.12|1142.62|1140.82|1140.32|1
1681715400000|2023-04-17 07:10:00|1142.72|1142.22|1142.47|1141.97|1143.67|1143.17|1142.42|1141.92|0
1681715700000|2023-04-17 07:15:00|1142.52|1142.02|1141.92|1141.42|1143.12|1142.62|1141.72|1141.22|0
1681716000000|2023-04-17 07:20:00|1141.97|1141.47|1142.07|1141.57|1142.82|1142.32|1141.97|1141.47|0
1681716300000|2023-04-17 07:25:00|1141.97|1141.47|1141.17|1140.67|1142.02|1141.52|1139.77|1139.27|0
1681716600000|2023-04-17 07:30:00|1141.22|1140.72|1141.07|1140.57|1141.27|1140.77|1140.47|1139.97|0
1681716900000|2023-04-17 07:35:00|1141.12|1140.62|1140.37|1139.87|1141.12|1140.62|1139.92|1139.42|0
1681717200000|2023-04-17 07:40:00|1140.32|1139.82|1140.62|1140.12|1140.92|1140.42|1139.77|1139.27|0
1681717500000|2023-04-17 07:45:00|1140.67|1140.17|1140.97|1140.47|1141.47|1140.97|1140.67|1140.17|0
1681717800000|2023-04-17 07:50:00|1141.07|1140.57|1140.97|1140.47|1141.32|1140.82|1140.72|1140.22|0
1681718100000|2023-04-17 07:55:00|1140.92|1140.42|1140.22|1139.72|1140.92|1140.42|1140.17|1139.67|0
1681718400000|2023-04-17 08:00:00|1140.17|1139.67|1142.17|1141.67|1142.22|1141.72|1139.97|1139.47|0
1681718700000|2023-04-17 08:05:00|1142.22|1141.72|1141.22|1140.72|1142.37|1141.87|1140.97|1140.47|0
1681719000000|2023-04-17 08:10:00|1141.17|1140.67|1140.07|1139.57|1141.17|1140.67|1140.02|1139.52|1
1681719300000|2023-04-17 08:15:00|1140.02|1139.52|1139.42|1138.92|1140.02|1139.52|1139.27|1138.77|0
1681719600000|2023-04-17 08:20:00|1139.47|1138.97|1139.27|1138.77|1139.57|1139.07|1138.87|1138.37|0
1681719900000|2023-04-17 08:25:00|1139.12|1138.62|1139.37|1138.87|1139.57|1139.07|1139.07|1138.57|0
1681720200000|2023-04-17 08:30:00|1139.32|1138.82|1139.37|1138.87|1139.42|1138.92|1139.02|1138.52|0
1681720500000|2023-04-17 08:35:00|1139.27|1138.77|1140.12|1139.62|1140.17|1139.67|1139.02|1138.52|1
1681720800000|2023-04-17 08:40:00|1140.17|1139.67|1140.27|1139.77|1140.27|1139.77|1139.77|1139.27|0
1681721100000|2023-04-17 08:45:00|1140.37|1139.87|1140.72|1140.22|1140.77|1140.27|1139.47|1138.97|0
1681721400000|2023-04-17 08:50:00|1140.67|1140.17|1139.77|1139.27|1140.67|1140.17|1139.57|1139.07|0
1681721700000|2023-04-17 08:55:00|1139.72|1139.22|1139.77|1139.27|1140.27|1139.77|1139.47|1138.97|1
1681722000000|2023-04-17 09:00:00|1139.72|1139.22|1140.27|1139.77|1140.37|1139.87|1139.07|1138.57|0
1681722300000|2023-04-17 09:05:00|1140.32|1139.82|1141.12|1140.62|1141.27|1140.77|1140.32|1139.82|0
1681722600000|2023-04-17 09:10:00|1141.17|1140.67|1141.97|1141.47|1142.07|1141.57|1141.07|1140.57|1
1681722900000|2023-04-17 09:15:00|1142.02|1141.52|1141.52|1141.02|1142.17|1141.67|1141.42|1140.92|0
1681723200000|2023-04-17 09:20:00|1141.47|1140.97|1141.37|1140.87|1141.87|1141.37|1141.12|1140.62|0
1681723500000|2023-04-17 09:25:00|1141.42|1140.92|1141.27|1140.77|1141.57|1141.07|1141.27|1140.77|0
1681723800000|2023-04-17 09:30:00|1141.17|1140.67|1141.07|1140.57|1141.22|1140.72|1140.92|1140.42|0
1681724100000|2023-04-17 09:35:00|1141.02|1140.52|1139.92|1139.42|1141.02|1140.52|1139.92|1139.42|0
1681724400000|2023-04-17 09:40:00|1139.87|1139.37|1139.47|1138.97|1139.87|1139.37|1139.32|1138.82|0
1681724700000|2023-04-17 09:45:00|1139.52|1139.02|1140.37|1139.87|1140.37|1139.87|1139.52|1139.02|0
1681725000000|2023-04-17 09:50:00|1140.47|1139.97|1141.12|1140.62|1141.22|1140.72|1140.42|1139.92|0
1681725300000|2023-04-17 09:55:00|1141.07|1140.57|1140.82|1140.32|1141.12|1140.62|1140.82|1140.32|23
1681725600000|2023-04-17 10:00:00|1140.87|1140.37|1140.82|1140.32|1141.37|1140.87|1140.72|1140.22|0
1681725900000|2023-04-17 10:05:00|1140.87|1140.37|1141.27|1140.77|1141.42|1140.92|1140.82|1140.32|0
1681726200000|2023-04-17 10:10:00|1141.32|1140.82|1141.92|1141.42|1141.97|1141.47|1141.17|1140.67|0
1681726500000|2023-04-17 10:15:00|1141.87|1141.37|1141.62|1141.12|1141.87|1141.37|1141.47|1140.97|0
1681726800000|2023-04-17 10:20:00|1141.67|1141.17|1141.62|1141.12|1141.97|1141.47|1141.52|1141.02|0
1681727100000|2023-04-17 10:25:00|1141.57|1141.07|1141.27|1140.77|1141.67|1141.17|1141.22|1140.72|0
1681727400000|2023-04-17 10:30:00|1141.32|1140.82|1141.77|1141.27|1142.02|1141.52|1141.32|1140.82|0
1681727700000|2023-04-17 10:35:00|1141.82|1141.32|1140.92|1140.42|1142.02|1141.52|1140.87|1140.37|0
1681728000000|2023-04-17 10:40:00|1140.97|1140.47|1140.52|1140.02|1140.97|1140.47|1140.47|1139.97|0
1681728300000|2023-04-17 10:45:00|1140.57|1140.07|1140.72|1140.22|1140.82|1140.32|1140.52|1140.02|0
1681728600000|2023-04-17 10:50:00|1140.67|1140.17|1141.32|1140.82|1141.62|1141.12|1140.52|1140.02|0
1681728900000|2023-04-17 10:55:00|1141.37|1140.87|1140.92|1140.42|1141.42|1140.92|1140.92|1140.42|0
1681729200000|2023-04-17 11:00:00|1140.87|1140.37|1140.82|1140.32|1140.97|1140.47|1140.67|1140.17|0
1681729500000|2023-04-17 11:05:00|1140.77|1140.27|1141.42|1140.92|1141.42|1140.92|1140.72|1140.22|0
1681729800000|2023-04-17 11:10:00|1141.37|1140.87|1141.22|1140.72|1141.42|1140.92|1141.17|1140.67|0
1681730100000|2023-04-17 11:15:00|1141.27|1140.77|1140.82|1140.32|1141.27|1140.77|1140.77|1140.27|0
1681730400000|2023-04-17 11:20:00|1140.77|1140.27|1141.02|1140.52|1141.37|1140.87|1140.67|1140.17|0
1681730700000|2023-04-17 11:25:00|1140.92|1140.42|1140.27|1139.77|1140.92|1140.42|1140.17|1139.67|0
1681731000000|2023-04-17 11:30:00|1140.22|1139.72|1139.97|1139.47|1140.42|1139.92|1139.87|1139.37|0
1681731300000|2023-04-17 11:35:00|1140.02|1139.52|1139.47|1138.97|1140.02|1139.52|1139.37|1138.87|2139
1681731600000|2023-04-17 11:40:00|1139.6|1139.1|1140.45|1139.95|1140.45|1139.95|1139.6|1139.1|0
1681731900000|2023-04-17 11:45:00|1140.4|1139.9|1139.95|1139.45|1140.65|1140.15|1139.95|1139.45|0
1681732200000|2023-04-17 11:50:00|1139.9|1139.4|1139.35|1138.85|1139.9|1139.4|1139.35|1138.85|0
1681732500000|2023-04-17 11:55:00|1139.3|1138.8|1138.65|1138.15|1139.3|1138.8|1138.65|1138.15|0
1681732800000|2023-04-17 12:00:00|1138.7|1138.2|1139.1|1138.6|1139.15|1138.65|1138.4|1137.9|2
1681733100000|2023-04-17 12:05:00|1139.15|1138.65|1139.25|1138.75|1139.45|1138.95|1138.9|1138.4|0
1681733400000|2023-04-17 12:10:00|1139.2|1138.7|1139.15|1138.65|1139.3|1138.8|1139|1138.5|0
1681733700000|2023-04-17 12:15:00|1139.1|1138.6|1139.35|1138.85|1139.35|1138.85|1139.05|1138.55|0
1681734000000|2023-04-17 12:20:00|1139.3|1138.8|1138.25|1137.75|1139.35|1138.85|1137.8|1137.3|8
1681734300000|2023-04-17 12:25:00|1138.2|1137.7|1137.2|1136.7|1138.2|1137.7|1137.2|1136.7|1
1681734600000|2023-04-17 12:30:00|1137.15|1136.65|1136.6|1136.1|1137.15|1136.65|1136.2|1135.7|0
1681734900000|2023-04-17 12:35:00|1136.55|1136.05|1136.7|1136.2|1136.7|1136.2|1136.2|1135.7|0
1681735200000|2023-04-17 12:40:00|1136.65|1136.15|1135.9|1135.4|1136.7|1136.2|1135.85|1135.35|0
1681735500000|2023-04-17 12:45:00|1135.85|1135.35|1135.85|1135.35|1135.85|1135.35|1135.65|1135.15|0
1681735800000|2023-04-17 12:50:00|1135.9|1135.4|1136.35|1135.85|1137.05|1136.55|1135.85|1135.35|2
1681736100000|2023-04-17 12:55:00|1136.45|1135.95|1135.6|1135.1|1136.55|1136.05|1135.55|1135.05|0
1681736400000|2023-04-17 13:00:00|1135.55|1135.05|1135.85|1135.35|1136.55|1136.05|1135.55|1135.05|2
1681736700000|2023-04-17 13:05:00|1135.8|1135.3|1136.4|1135.9|1136.4|1135.9|1135.75|1135.25|2
1681737000000|2023-04-17 13:10:00|1136.35|1135.85|1135.95|1135.45|1136.35|1135.85|1135.65|1135.15|0
1681737300000|2023-04-17 13:15:00|1136|1135.5|1136.5|1136|1136.75|1136.25|1135.9|1135.4|1
1681737600000|2023-04-17 13:20:00|1136.55|1136.05|1137.15|1136.65|1137.15|1136.65|1136.45|1135.95|0
1681737900000|2023-04-17 13:25:00|1137.25|1136.75|1137.65|1137.15|1137.65|1137.15|1137.2|1136.7|0
1681738200000|2023-04-17 13:30:00|1137.7|1137.2|1136.1|1135.6|1137.85|1137.35|1136.1|1135.6|534
1681738500000|2023-04-17 13:35:00|1136.15|1135.65|1135.15|1134.65|1136.9|1136.4|1134.85|1134.35|32
1681738800000|2023-04-17 13:40:00|1135.2|1134.7|1137.3|1136.8|1137.35|1136.85|1135.2|1134.7|9
1681739100000|2023-04-17 13:45:00|1137.5|1137|1136.45|1135.95|1137.7|1137.2|1135.6|1135.1|39
1681739400000|2023-04-17 13:50:00|1136.5|1136|1137.05|1136.55|1137.85|1137.35|1136.5|1136|1
1681739700000|2023-04-17 13:55:00|1137.1|1136.6|1136.7|1136.2|1137.85|1137.35|1136.65|1136.15|11
1681740000000|2023-04-17 14:00:00|1136.65|1136.15|1137.35|1136.85|1137.7|1137.2|1136.65|1136.15|32
1681740300000|2023-04-17 14:05:00|1137.3|1136.8|1137.8|1137.3|1138.2|1137.7|1137.25|1136.75|4
1681740600000|2023-04-17 14:10:00|1137.7|1137.2|1137.75|1137.25|1137.8|1137.3|1137.3|1136.8|10
1681740900000|2023-04-17 14:15:00|1137.7|1137.2|1137.9|1135.4|1138.15|1137.65|1136.7|1135.4|1
1681741200000|2023-04-17 14:20:00|1137.89|1135.39|1137.91|1135.41|1138.12|1135.62|1137.7|1135.2|0
1681741500000|2023-04-17 14:25:00|1138.12|1135.62|1137.48|1134.98|1138.12|1135.62|1137.28|1134.78|0
1681741800000|2023-04-17 14:30:00|1137.49|1134.99|1137.49|1134.99|1137.91|1135.41|1137.27|1134.77|0
1681742100000|2023-04-17 14:35:00|1137.48|1134.98|1137.05|1134.55|1137.69|1135.19|1136.83|1134.33|0
1681742400000|2023-04-17 14:40:00|1137.04|1134.54|1136.83|1134.33|1137.25|1134.75|1136.61|1134.11|0
1681742700000|2023-04-17 14:45:00|1136.82|1134.32|1137.26|1134.76|1137.26|1134.76|1136.63|1134.13|0
1681743000000|2023-04-17 14:50:00|1137.05|1134.55|1137.25|1134.75|1137.47|1134.97|1136.83|1134.33|0
1681743300000|2023-04-17 14:55:00|1137.04|1134.54|1137.05|1134.55|1137.05|1134.55|1136.62|1134.12|0
1681743600000|2023-04-17 15:00:00|1137.06|1134.56|1136.63|1134.13|1137.26|1134.76|1136.42|1133.92|0
1681743900000|2023-04-17 15:05:00|1136.64|1134.14|1136.85|1134.35|1136.85|1134.35|1136.63|1134.13|0
1681744200000|2023-04-17 15:10:00|1136.95|1134.45|1136.63|1134.13|1137.05|1134.55|1136.42|1133.92|0
1681744500000|2023-04-17 15:15:00|1136.84|1134.34|1136.64|1134.14|1136.86|1134.36|1136.63|1134.13|0
1681744800000|2023-04-17 15:20:00|1136.63|1134.13|1136.65|1134.15|1136.65|1134.15|1136.42|1133.92|0
1681745100000|2023-04-17 15:25:00|1136.86|1134.36|1137.04|1134.54|1137.07|1134.57|1136.43|1133.93|0
1681745400000|2023-04-17 15:30:00|1137.03|1134.53|1136.61|1134.11|1137.03|1134.53|1136.6|1134.1|0
1681745700000|2023-04-17 15:35:00|1136.81|1134.31|1136.18|1133.68|1136.81|1134.31|1136.17|1133.67|0
1681746000000|2023-04-17 15:40:00|1136.39|1133.89|1135.76|1133.26|1136.39|1133.89|1135.76|1133.26|0
1681746300000|2023-04-17 15:45:00|1135.77|1133.27|1136.38|1133.88|1136.39|1133.89|1135.75|1133.25|0
1681746600000|2023-04-17 15:50:00|1136.39|1133.89|1136.81|1134.31|1137.01|1134.51|1136.38|1133.88|0
1681746900000|2023-04-17 15:55:00|1136.8|1134.3|1137.01|1134.51|1137.01|1134.51|1136.8|1134.3|0
1681747200000|2023-04-17 16:00:00|1137|1134.5|1137.21|1134.71|1137.22|1134.72|1136.79|1134.29|0
1681747500000|2023-04-17 16:05:00|1137.22|1134.72|1137.22|1134.72|1137.22|1134.72|1136.8|1134.3|0
1681747800000|2023-04-17 16:10:00|1137.43|1134.93|1136.8|1134.3|1137.43|1134.93|1136.79|1134.29|0
1681748100000|2023-04-17 16:15:00|1137|1134.5|1137|1134.5|1137.21|1134.71|1136.58|1134.08|0
1681748400000|2023-04-17 16:20:00|1137.2|1134.7|1136.79|1134.29|1137.21|1134.71|1136.58|1134.08|0
1681748700000|2023-04-17 16:25:00|1137|1134.5|1137.21|1134.71|1137.21|1134.71|1136.79|1134.29|0
1681749000000|2023-04-17 16:30:00|1137.11|1134.61|1136.8|1134.3|1137.22|1134.72|1136.8|1134.3|0
1681749300000|2023-04-17 16:35:00|1136.79|1134.29|1136.8|1134.3|1137.02|1134.52|1136.59|1134.09|0
1681749600000|2023-04-17 16:40:00|1136.81|1134.31|1137.01|1134.51|1137.02|1134.52|1136.8|1134.3|0
1681749900000|2023-04-17 16:45:00|1137.02|1134.52|1137.01|1134.51|1137.23|1134.73|1137.01|1134.51|0
1681750200000|2023-04-17 16:50:00|1136.8|1134.3|1136.8|1134.3|1137.01|1134.51|1136.59|1134.09|0
1681750500000|2023-04-17 16:55:00|1137|1134.5|1137.22|1134.72|1137.22|1134.72|1137|1134.5|0
1681750800000|2023-04-17 17:00:00|1137.21|1134.71|1137.22|1134.72|1137.22|1134.72|1137|1134.5|0
1681751100000|2023-04-17 17:05:00|1137.01|1134.51|1136.59|1134.09|1137.01|1134.51|1136.58|1134.08|0
1681751400000|2023-04-17 17:10:00|1136.6|1134.1|1137.02|1134.52|1137.02|1134.52|1136.59|1134.09|0
1681751700000|2023-04-17 17:15:00|1137.01|1134.51|1137.03|1134.53|1137.24|1134.74|1137.01|1134.51|0
1681752000000|2023-04-17 17:20:00|1137.23|1134.73|1136.81|1134.31|1137.23|1134.73|1136.81|1134.31|0
1681752300000|2023-04-17 17:25:00|1136.82|1134.32|1137.23|1134.73|1137.23|1134.73|1136.81|1134.31|0
1681752600000|2023-04-17 17:30:00|1137.24|1134.74|1137.23|1134.73|1137.24|1134.74|1137.23|1134.73|0
1681752900000|2023-04-17 17:35:00|1137.24|1134.74|1137.23|1134.73|1137.24|1134.74|1137.23|1134.73|0
1681753200000|2023-04-17 17:40:00|1137.02|1134.52|1137.02|1134.52|1137.23|1134.73|1136.81|1134.31|0
1681753500000|2023-04-17 17:45:00|1137.01|1134.51|1136.81|1134.31|1137.02|1134.52|1136.81|1134.31|0
1681753800000|2023-04-17 17:50:00|1136.92|1134.42|1136.8|1134.3|1137.02|1134.52|1136.8|1134.3|0
1681754100000|2023-04-17 17:55:00|1136.79|1134.29|1136.17|1133.67|1136.79|1134.29|1136.16|1133.66|0
1681754400000|2023-04-17 18:00:00|1136.38|1133.88|1136.16|1133.66|1136.38|1133.88|1136.15|1133.65|0
1681754700000|2023-04-17 18:05:00|1136.17|1133.67|1136.17|1133.67|1136.37|1133.87|1136.16|1133.66|0
1681755000000|2023-04-17 18:10:00|1136.16|1133.66|1136.38|1133.88|1136.39|1133.89|1136.16|1133.66|0
1681755300000|2023-04-17 18:15:00|1136.28|1133.78|1136.38|1133.88|1136.38|1133.88|1136.17|1133.67|0
1681755600000|2023-04-17 18:20:00|1136.39|1133.89|1136.49|1133.99|1136.59|1134.09|1136.38|1133.88|0
1681755900000|2023-04-17 18:25:00|1136.59|1134.09|1136.6|1134.1|1136.6|1134.1|1136.38|1133.88|0
1681756200000|2023-04-17 18:30:00|1136.59|1134.09|1137.02|1134.52|1137.02|1134.52|1136.59|1134.09|0
1681756500000|2023-04-17 18:35:00|1137.01|1134.51|1136.82|1134.32|1137.01|1134.51|1136.81|1134.31|0
1681756800000|2023-04-17 18:40:00|1137.02|1134.52|1137.25|1134.75|1137.46|1134.96|1137.02|1134.52|0
1681757100000|2023-04-17 18:45:00|1137.46|1134.96|1137.47|1134.97|1137.47|1134.97|1137.25|1134.75|0
1681757400000|2023-04-17 18:50:00|1137.46|1134.96|1137.47|1134.97|1137.69|1135.19|1137.26|1134.76|0
1681757700000|2023-04-17 18:55:00|1137.68|1135.18|1137.48|1134.98|1137.69|1135.19|1137.47|1134.97|0
1681758000000|2023-04-17 19:00:00|1137.68|1135.18|1137.7|1135.2|1137.9|1135.4|1137.68|1135.18|0
1681758300000|2023-04-17 19:05:00|1137.9|1135.4|1137.91|1135.41|1137.91|1135.41|1137.69|1135.19|0
1681758600000|2023-04-17 19:10:00|1137.9|1135.4|1137.8|1135.3|1137.92|1135.42|1137.7|1135.2|0
1681758900000|2023-04-17 19:15:00|1137.9|1135.4|1138.12|1135.62|1138.13|1135.63|1137.9|1135.4|0
1681759200000|2023-04-17 19:20:00|1138.13|1135.63|1138.13|1135.63|1138.34|1135.84|1138.12|1135.62|0
1681759500000|2023-04-17 19:25:00|1137.92|1135.42|1138.14|1135.64|1138.35|1135.85|1137.92|1135.42|0
1681759800000|2023-04-17 19:30:00|1138.13|1135.63|1138.13|1135.63|1138.35|1135.85|1137.92|1135.42|0
1681760100000|2023-04-17 19:35:00|1137.92|1135.42|1138.12|1135.62|1138.13|1135.63|1137.92|1135.42|0
1681760400000|2023-04-17 19:40:00|1137.92|1135.42|1138.33|1135.83|1138.34|1135.84|1137.92|1135.42|0
1681760700000|2023-04-17 19:45:00|1138.13|1135.63|1138.33|1135.83|1138.34|1135.84|1137.91|1135.41|0
1681761000000|2023-04-17 19:50:00|1138.34|1135.84|1138.97|1136.47|1138.98|1136.48|1138.33|1135.83|0
1681761300000|2023-04-17 19:55:00|1138.98|1136.48|1139.29|1136.79|1139.39|1136.89|1138.96|1136.46|0
1681761600000|2023-04-17 20:00:00|1139.49|1136.99|1139.94|1137.44|1139.94|1137.44|1139.39|1136.89|0
1681761900000|2023-04-17 20:05:00|1139.93|1137.43|1139.94|1137.44|1139.94|1137.44|1139.66|1137.16|0
1681762200000|2023-04-17 20:10:00|1139.93|1137.43|1139.66|1137.16|1140.15|1137.65|1139.66|1137.16|0
1681762500000|2023-04-17 20:15:00|1139.73|1137.23|1140|1137.5|1140.04|1137.54|1139.66|1137.16|0
1681762800000|2023-04-17 20:20:00|1140.04|1137.54|1140.04|1137.54|1140.04|1137.54|1139.87|1137.37|0
1681763100000|2023-04-17 20:25:00|1140|1137.5|1140|1137.5|1140.04|1137.54|1139.94|1137.44|0
1681763400000|2023-04-17 20:30:00|1140.04|1137.54|1140|1137.5|1140.04|1137.54|1140|1137.5|0
1681763700000|2023-04-17 20:35:00|1139.99|1137.49|1139.87|1137.37|1139.99|1137.49|1139.83|1137.33|0
1681764000000|2023-04-17 20:40:00|1139.83|1137.33|1139.87|1137.37|1139.87|1137.37|1139.83|1137.33|0
1681764300000|2023-04-17 20:45:00|1139.83|1137.33|1139.66|1137.16|1139.83|1137.33|1139.66|1137.16|0
1681764600000|2023-04-17 20:50:00|1139.73|1137.23|1139.66|1137.16|1139.77|1137.27|1139.66|1137.16|0
1681764900000|2023-04-17 20:55:00|1139.56|1137.06|1139.39|1136.89|1139.66|1137.16|1139.37|1136.87|0
1681765200000|2023-04-17 21:00:00|1139.43|1136.93|1138.41|1135.91|1139.45|1136.95|1138.39|1135.89|0
1681765500000|2023-04-17 21:05:00|1138.43|1135.93|1138.39|1135.89|1138.43|1135.93|1138.37|1135.87|0
1681765800000|2023-04-17 21:10:00|1138.35|1135.85|1138.43|1135.93|1138.43|1135.93|1138.35|1135.85|0
1681766100000|2023-04-17 21:15:00|1138.35|1135.85|1138.39|1135.89|1138.41|1135.91|1138.33|1135.83|0
1681766400000|2023-04-17 21:20:00|1138.43|1135.93|1138.35|1135.85|1138.43|1135.93|1138.28|1135.78|0
1681766700000|2023-04-17 21:25:00|1138.37|1135.87|1138.37|1135.87|1138.39|1135.89|1138.35|1135.85|0
1681767000000|2023-04-17 21:30:00|1138.43|1135.93|1138.39|1135.89|1138.43|1135.93|1138.39|1135.89|0
1681767300000|2023-04-17 21:35:00|1138.37|1135.87|1138.35|1135.85|1138.37|1135.87|1138.35|1135.85|0
1681767600000|2023-04-17 21:40:00|1138.33|1135.83|1138.26|1135.76|1138.33|1135.83|1138.26|1135.76|0
1681767900000|2023-04-17 21:45:00|1138.28|1135.78|1138.28|1135.78|1138.28|1135.78|1138.28|1135.78|0
1681768200000|2023-04-17 21:50:00|1138.29|1135.79|1138.35|1135.85|1138.35|1135.85|1138.29|1135.79|0
1681768500000|2023-04-17 21:55:00|1138.33|1135.83|1138.33|1135.83|1138.37|1135.87|1138.29|1135.79|0
1681768800000|2023-04-17 22:00:00|1138.41|1135.91|1138.35|1135.85|1138.41|1135.91|1138.2|1135.7|0
1681769100000|2023-04-17 22:05:00|1138.34|1135.84|1138.22|1135.72|1138.34|1135.84|1138.18|1135.68|0
1681769400000|2023-04-17 22:10:00|1138.29|1135.79|1138.22|1135.72|1138.39|1135.89|1138.22|1135.72|0
1681769700000|2023-04-17 22:15:00|1138.2|1135.7|1138.08|1135.58|1138.22|1135.72|1138.01|1135.51|0
1681770000000|2023-04-17 22:20:00|1138.1|1135.6|1138.08|1135.58|1138.12|1135.62|1138.01|1135.51|0
1681770300000|2023-04-17 22:25:00|1138.12|1135.62|1138.12|1135.62|1138.22|1135.72|1138.01|1135.51|0
1681770600000|2023-04-17 22:30:00|1138.08|1135.58|1138.12|1135.62|1138.12|1135.62|1138.08|1135.58|0
1681770900000|2023-04-17 22:35:00|1138.08|1135.58|1138.08|1135.58|1138.12|1135.62|1138.08|1135.58|0
1681771200000|2023-04-17 22:40:00|1138.12|1135.62|1138.12|1135.62|1138.12|1135.62|1138.08|1135.58|0
1681771500000|2023-04-17 22:45:00|1138.08|1135.58|1138.12|1135.62|1138.12|1135.62|1138.01|1135.51|0
1681771800000|2023-04-17 22:50:00|1138.08|1135.58|1138.08|1135.58|1138.08|1135.58|1138.08|1135.58|0
1681772100000|2023-04-17 22:55:00|1138.12|1135.62|1138.29|1135.79|1138.29|1135.79|1138.08|1135.58|0
1681772400000|2023-04-17 23:00:00|1138.28|1135.78|1138.22|1135.72|1138.45|1135.95|1138.22|1135.72|0
1681772700000|2023-04-17 23:05:00|1138.29|1135.79|1138.29|1135.79|1138.29|1135.79|1138.22|1135.72|0
1681773000000|2023-04-17 23:10:00|1138.28|1135.78|1138.29|1135.79|1138.29|1135.79|1138.22|1135.72|0
1681773300000|2023-04-17 23:15:00|1138.35|1135.85|1138.35|1135.85|1138.35|1135.85|1138.29|1135.79|0
1681773600000|2023-04-17 23:20:00|1138.39|1135.89|1138.35|1135.85|1138.49|1135.99|1138.35|1135.85|0
1681773900000|2023-04-17 23:25:00|1138.39|1135.89|1138.35|1135.85|1138.39|1135.89|1138.26|1135.76|0
1681774200000|2023-04-17 23:30:00|1138.29|1135.79|1138.22|1135.72|1138.35|1135.85|1138.22|1135.72|0
1681774500000|2023-04-17 23:35:00|1138.29|1135.79|1138.26|1135.76|1138.29|1135.79|1138.22|1135.72|0
1681774800000|2023-04-17 23:40:00|1138.22|1135.72|1138.22|1135.72|1138.29|1135.79|1138.22|1135.72|0
1681775100000|2023-04-17 23:45:00|1138.2|1135.7|1138.12|1135.62|1138.22|1135.72|1138.08|1135.58|0
1681775400000|2023-04-17 23:50:00|1138.14|1135.64|1138.12|1135.62|1138.18|1135.68|1138.08|1135.58|0
1681775700000|2023-04-17 23:55:00|1138.18|1135.68|1138.29|1135.79|1138.29|1135.79|1138.12|1135.62|0
1681776000000|2023-04-18 00:00:00|1138.28|1135.78|1138.18|1135.68|1138.35|1135.85|1138.12|1135.62|0
1681776300000|2023-04-18 00:05:00|1138.22|1135.72|1138.08|1135.58|1138.22|1135.72|1137.95|1135.45|0
1681776600000|2023-04-18 00:10:00|1138.12|1135.62|1137.34|1134.84|1138.12|1135.62|1137.34|1134.84|0
1681776900000|2023-04-18 00:15:00|1137.4|1134.9|1137.36|1134.86|1137.4|1134.9|1136.95|1134.45|0
1681777200000|2023-04-18 00:20:00|1137.56|1135.06|1137.56|1135.06|1137.56|1135.06|1137.56|1135.06|0
1681777500000|2023-04-18 00:25:00|1137.67|1135.17|1137.77|1135.27|1137.77|1135.27|1137.56|1135.06|0
1681777800000|2023-04-18 00:30:00|1137.98|1135.48|1137.77|1135.27|1137.98|1135.48|1137.77|1135.27|0
1681778100000|2023-04-18 00:35:00|1137.56|1135.06|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681778400000|2023-04-18 00:40:00|1137.77|1135.27|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681778700000|2023-04-18 00:45:00|1137.77|1135.27|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681779000000|2023-04-18 00:50:00|1137.66|1135.16|1137.66|1135.16|1137.77|1135.27|1137.66|1135.16|0
1681779300000|2023-04-18 00:55:00|1137.56|1135.06|1137.56|1135.06|1137.56|1135.06|1137.56|1135.06|0
1681779600000|2023-04-18 01:00:00|1137.76|1135.26|1137.77|1135.27|1137.77|1135.27|1137.76|1135.26|0
1681779900000|2023-04-18 01:05:00|1137.56|1135.06|1137.56|1135.06|1137.56|1135.06|1137.56|1135.06|0
1681780200000|2023-04-18 01:10:00|1137.36|1134.86|1137.56|1135.06|1137.56|1135.06|1137.35|1134.85|0
1681780500000|2023-04-18 01:15:00|1137.35|1134.85|1137.56|1135.06|1137.56|1135.06|1137.35|1134.85|0
1681781100000|2023-04-18 01:25:00|1137.77|1135.27|1137.77|1135.27|1137.77|1135.27|1137.77|1135.27|0
1681781400000|2023-04-18 01:30:00|1137.98|1135.48|1137.98|1135.48|1137.98|1135.48|1137.77|1135.27|0
1681781700000|2023-04-18 01:35:00|1137.78|1135.28|1137.98|1135.48|1137.98|1135.48|1137.77|1135.27|0
1681782000000|2023-04-18 01:40:00|1137.99|1135.49|1138.19|1135.69|1138.4|1135.9|1137.99|1135.49|0
1681782300000|2023-04-18 01:45:00|1137.99|1135.49|1137.78|1135.28|1138.09|1135.59|1137.78|1135.28|0
1681782600000|2023-04-18 01:50:00|1137.88|1135.38|1137.99|1135.49|1137.99|1135.49|1137.88|1135.38|0
1681782900000|2023-04-18 01:55:00|1137.98|1135.48|1137.78|1135.28|1137.99|1135.49|1137.57|1135.07|0
1681783200000|2023-04-18 02:00:00|1137.99|1135.49|1137.78|1135.28|1138.19|1135.69|1137.78|1135.28|0
1681783500000|2023-04-18 02:05:00|1137.77|1135.27|1137.98|1135.48|1137.98|1135.48|1137.77|1135.27|0
1681783800000|2023-04-18 02:10:00|1137.78|1135.28|1137.77|1135.27|1137.88|1135.38|1137.77|1135.27|0
1681784100000|2023-04-18 02:15:00|1137.78|1135.28|1137.98|1135.48|1137.98|1135.48|1137.77|1135.27|0
1681784400000|2023-04-18 02:20:00|1137.88|1135.38|1137.98|1135.48|1137.98|1135.48|1137.78|1135.28|0
1681784700000|2023-04-18 02:25:00|1137.77|1135.27|1137.98|1135.48|1137.98|1135.48|1137.77|1135.27|0
1681785000000|2023-04-18 02:30:00|1138.18|1135.68|1138.18|1135.68|1138.19|1135.69|1138.18|1135.68|0
1681785300000|2023-04-18 02:35:00|1137.98|1135.48|1137.98|1135.48|1138.19|1135.69|1137.98|1135.48|0
1681785600000|2023-04-18 02:40:00|1137.87|1135.37|1137.98|1135.48|1138.18|1135.68|1137.87|1135.37|0
1681786800000|2023-04-18 03:00:00|1138.19|1135.69|1138.19|1135.69|1138.19|1135.69|1138.19|1135.69|0
1681787100000|2023-04-18 03:05:00|1138.18|1135.68|1137.98|1135.48|1138.18|1135.68|1137.98|1135.48|0
1681787700000|2023-04-18 03:15:00|1137.77|1135.27|1137.87|1135.37|1137.87|1135.37|1137.77|1135.27|0
1681788000000|2023-04-18 03:20:00|1137.98|1135.48|1137.98|1135.48|1137.98|1135.48|1137.87|1135.37|0
1681788600000|2023-04-18 03:30:00|1137.87|1135.37|1137.77|1135.27|1137.98|1135.48|1137.77|1135.27|0
1681788900000|2023-04-18 03:35:00|1137.56|1135.06|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681789500000|2023-04-18 03:45:00|1137.35|1134.85|1137.46|1134.96|1137.56|1135.06|1137.35|1134.85|0
1681789800000|2023-04-18 03:50:00|1137.35|1134.85|1137.56|1135.06|1137.56|1135.06|1137.35|1134.85|0
1681790700000|2023-04-18 04:05:00|1137.77|1135.27|1137.77|1135.27|1137.77|1135.27|1137.56|1135.06|0
1681791000000|2023-04-18 04:10:00|1137.67|1135.17|1137.77|1135.27|1137.77|1135.27|1137.56|1135.06|0
1681791300000|2023-04-18 04:15:00|1137.57|1135.07|1137.56|1135.06|1137.67|1135.17|1137.56|1135.06|0
1681791900000|2023-04-18 04:25:00|1137.66|1135.16|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681792200000|2023-04-18 04:30:00|1137.77|1135.27|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681792500000|2023-04-18 04:35:00|1137.35|1134.85|1137.35|1134.85|1137.35|1134.85|1137.35|1134.85|0
1681792800000|2023-04-18 04:40:00|1137.46|1134.96|1137.56|1135.06|1137.56|1135.06|1137.35|1134.85|0
1681793100000|2023-04-18 04:45:00|1137.45|1134.95|1137.15|1134.65|1137.56|1135.06|1137.14|1134.64|0
1681793400000|2023-04-18 04:50:00|1137.14|1134.64|1137.14|1134.64|1137.14|1134.64|1137.14|1134.64|0
1681793700000|2023-04-18 04:55:00|1137.15|1134.65|1137.35|1134.85|1137.56|1135.06|1137.14|1134.64|0
1681794300000|2023-04-18 05:05:00|1137.15|1134.65|1137.35|1134.85|1137.35|1134.85|1137.14|1134.64|0
1681794600000|2023-04-18 05:10:00|1137.46|1134.96|1137.36|1134.86|1137.46|1134.96|1137.35|1134.85|0
1681794900000|2023-04-18 05:15:00|1137.46|1134.96|1137.56|1135.06|1137.56|1135.06|1137.36|1134.86|0
1681795200000|2023-04-18 05:20:00|1137.67|1135.17|1137.56|1135.06|1137.77|1135.27|1137.56|1135.06|0
1681795500000|2023-04-18 05:25:00|1137.57|1135.07|1138.56|1136.06|1138.56|1136.06|1137.56|1135.06|0
1681795800000|2023-04-18 05:30:00|1138.67|1136.17|1138.77|1136.27|1138.77|1136.27|1138.56|1136.06|0
1681796100000|2023-04-18 05:35:00|1138.98|1136.48|1138.77|1136.27|1138.98|1136.48|1138.77|1136.27|0
1681796400000|2023-04-18 05:40:00|1138.78|1136.28|1138.98|1136.48|1138.98|1136.48|1138.78|1136.28|0
1681796700000|2023-04-18 05:45:00|1139.18|1136.68|1138.98|1136.48|1139.19|1136.69|1138.98|1136.48|0
1681797000000|2023-04-18 05:50:00|1138.99|1136.49|1139.09|1136.59|1139.09|1136.59|1138.99|1136.49|0
1681797300000|2023-04-18 05:55:00|1139.19|1136.69|1137.99|1135.49|1139.19|1136.69|1137.88|1135.38|0
1681797600000|2023-04-18 06:00:00|1137.78|1135.28|1137.17|1134.67|1137.78|1135.28|1137.16|1134.66|0
1681797900000|2023-04-18 06:05:00|1137.37|1134.87|1137.17|1134.67|1137.38|1134.88|1136.86|1134.36|0
1681798200000|2023-04-18 06:10:00|1137.38|1134.88|1137.38|1134.88|1137.38|1134.88|1137.17|1134.67|0
1681798500000|2023-04-18 06:15:00|1137.17|1134.67|1137.39|1134.89|1137.81|1135.31|1137.17|1134.67|0
1681798800000|2023-04-18 06:20:00|1137.38|1134.88|1137.18|1134.68|1137.39|1134.89|1137.18|1134.68|0
1681799100000|2023-04-18 06:25:00|1137.28|1134.78|1137.07|1134.57|1137.38|1134.88|1136.97|1134.47|0
1681799400000|2023-04-18 06:30:00|1137.18|1134.68|1137.18|1134.68|1137.18|1134.68|1136.97|1134.47|0
1681799700000|2023-04-18 06:35:00|1137.38|1134.88|1137.18|1134.68|1137.38|1134.88|1136.97|1134.47|0
1681800000000|2023-04-18 06:40:00|1137.39|1134.89|1137.39|1134.89|1137.39|1134.89|1137.39|1134.89|0
1681800300000|2023-04-18 06:45:00|1137.38|1134.88|1137.59|1135.09|1137.79|1135.29|1137.38|1134.88|0
1681800600000|2023-04-18 06:50:00|1137.79|1135.29|1137.8|1135.3|1137.8|1135.3|1137.59|1135.09|0
1681800900000|2023-04-18 06:55:00|1138.01|1135.51|1137.18|1134.68|1138.01|1135.51|1137.18|1134.68|0
1681801200000|2023-04-18 07:00:00|1137.39|1134.89|1140.2|1139.7|1140.35|1139.85|1137.18|1134.68|0
1681801500000|2023-04-18 07:05:00|1140.1|1139.6|1141.75|1141.25|1142.1|1141.6|1140.1|1139.6|0
1681801800000|2023-04-18 07:10:00|1141.85|1141.35|1144.8|1144.3|1144.8|1144.3|1141.85|1141.35|0
1681802100000|2023-04-18 07:15:00|1144.75|1144.25|1143.05|1142.55|1144.75|1144.25|1142.75|1142.25|0
1681802400000|2023-04-18 07:20:00|1143.15|1142.65|1142.4|1141.9|1143.65|1143.15|1142.4|1141.9|1
1681802700000|2023-04-18 07:25:00|1142.3|1141.8|1141.75|1141.25|1143|1142.5|1141.35|1140.85|4
1681803000000|2023-04-18 07:30:00|1141.7|1141.2|1141|1140.5|1142.25|1141.75|1140.05|1139.55|2
1681803300000|2023-04-18 07:35:00|1141.05|1140.55|1140.75|1140.25|1141.05|1140.55|1140.05|1139.55|42
1681803600000|2023-04-18 07:40:00|1140.8|1140.3|1141.45|1140.95|1141.5|1141|1140.75|1140.25|2
1681803900000|2023-04-18 07:45:00|1141.4|1140.9|1140.5|1140|1141.45|1140.95|1140.5|1140|0
1681804200000|2023-04-18 07:50:00|1140.66|1140.16|1140.86|1140.36|1141.56|1141.06|1140.61|1140.11|3
1681804500000|2023-04-18 07:55:00|1140.91|1140.41|1141.26|1140.76|1141.36|1140.86|1140.76|1140.26|2
1681804800000|2023-04-18 08:00:00|1141.31|1140.81|1142.56|1142.06|1142.56|1142.06|1140.96|1140.46|0
1681805100000|2023-04-18 08:05:00|1142.61|1142.11|1141.81|1141.31|1142.61|1142.11|1141.56|1141.06|0
1681805400000|2023-04-18 08:10:00|1141.91|1141.41|1141.26|1140.76|1141.96|1141.46|1141.16|1140.66|0
1681805700000|2023-04-18 08:15:00|1141.31|1140.81|1141.61|1141.11|1141.86|1141.36|1141.26|1140.76|0
1681806000000|2023-04-18 08:20:00|1141.66|1141.16|1139.86|1139.36|1141.66|1141.16|1139.66|1139.16|0
1681806300000|2023-04-18 08:25:00|1140.01|1139.51|1140.16|1139.66|1140.16|1139.66|1139.81|1139.31|0
1681806600000|2023-04-18 08:30:00|1140.21|1139.71|1139.96|1139.46|1140.51|1140.01|1139.76|1139.26|0
1681806900000|2023-04-18 08:35:00|1140.01|1139.51|1140.26|1139.76|1140.31|1139.81|1139.56|1139.06|274
1681807200000|2023-04-18 08:40:00|1140.31|1139.81|1140.31|1139.81|1140.61|1140.11|1140.26|1139.76|1
1681807500000|2023-04-18 08:45:00|1140.36|1139.86|1140.76|1140.26|1140.76|1140.26|1140.26|1139.76|1
1681807800000|2023-04-18 08:50:00|1140.81|1140.31|1141.16|1140.66|1141.56|1141.06|1140.81|1140.31|0
1681808100000|2023-04-18 08:55:00|1141.21|1140.71|1140.26|1139.76|1141.31|1140.81|1140.26|1139.76|0
1681808400000|2023-04-18 09:00:00|1140.31|1139.81|1140.71|1140.21|1140.81|1140.31|1140.26|1139.76|1
1681808700000|2023-04-18 09:05:00|1140.76|1140.26|1141.36|1140.86|1141.41|1140.91|1140.56|1140.06|0
1681809000000|2023-04-18 09:10:00|1141.41|1140.91|1140.76|1140.26|1141.41|1140.91|1140.76|1140.26|0
1681809300000|2023-04-18 09:15:00|1140.71|1140.21|1141.51|1141.01|1141.56|1141.06|1140.56|1140.06|0
1681809600000|2023-04-18 09:20:00|1141.56|1141.06|1142.26|1141.76|1142.36|1141.86|1141.56|1141.06|1
1681809900000|2023-04-18 09:25:00|1142.16|1141.66|1141.66|1141.16|1142.31|1141.81|1141.61|1141.11|0
1681810200000|2023-04-18 09:30:00|1141.61|1141.11|1140.86|1140.36|1141.61|1141.11|1140.86|1140.36|0
1681810500000|2023-04-18 09:35:00|1140.81|1140.31|1141.36|1140.86|1141.36|1140.86|1140.76|1140.26|2
1681810800000|2023-04-18 09:40:00|1141.41|1140.91|1142.41|1141.91|1142.41|1141.91|1141.41|1140.91|0
1681811100000|2023-04-18 09:45:00|1142.36|1141.86|1142.26|1141.76|1142.41|1141.91|1142.01|1141.51|0
1681811400000|2023-04-18 09:50:00|1142.21|1141.71|1142.56|1142.06|1142.66|1142.16|1141.31|1140.81|0
1681811700000|2023-04-18 09:55:00|1142.51|1142.01|1141.76|1141.26|1142.51|1142.01|1141.16|1140.66|37
1681812000000|2023-04-18 10:00:00|1141.71|1141.21|1141.36|1140.86|1141.76|1141.26|1141.21|1140.71|25
1681812300000|2023-04-18 10:05:00|1141.31|1140.81|1141.01|1140.51|1141.51|1141.01|1140.96|1140.46|0
1681812600000|2023-04-18 10:10:00|1140.96|1140.46|1141.06|1140.56|1141.31|1140.81|1140.66|1140.16|0
1681812900000|2023-04-18 10:15:00|1141.11|1140.61|1141.16|1140.66|1141.16|1140.66|1140.96|1140.46|0
1681813200000|2023-04-18 10:20:00|1141.06|1140.56|1141.36|1140.86|1141.51|1141.01|1140.86|1140.36|0
1681813500000|2023-04-18 10:25:00|1141.41|1140.91|1141.66|1141.16|1141.71|1141.21|1141.31|1140.81|2
1681813800000|2023-04-18 10:30:00|1141.61|1141.11|1141.56|1141.06|1142.11|1141.61|1141.21|1140.71|138
1681814100000|2023-04-18 10:35:00|1141.61|1141.11|1141.36|1140.86|1141.76|1141.26|1141.21|1140.71|20
1681814400000|2023-04-18 10:40:00|1141.41|1140.91|1141.51|1141.01|1141.81|1141.31|1141.41|1140.91|2
1681814700000|2023-04-18 10:45:00|1141.56|1141.06|1140.56|1140.06|1141.56|1141.06|1140.51|1140.01|0
1681815000000|2023-04-18 10:50:00|1140.61|1140.11|1141.06|1140.56|1141.06|1140.56|1140.46|1139.96|0
1681815300000|2023-04-18 10:55:00|1141.16|1140.66|1140.56|1140.06|1141.21|1140.71|1140.56|1140.06|0
1681815600000|2023-04-18 11:00:00|1140.61|1140.11|1140.31|1139.81|1140.61|1140.11|1140.01|1139.51|0
1681815900000|2023-04-18 11:05:00|1140.36|1139.86|1140.26|1139.76|1140.46|1139.96|1139.81|1139.31|15
1681816200000|2023-04-18 11:10:00|1140.31|1139.81|1140.06|1139.56|1140.36|1139.86|1139.71|1139.21|0
1681816500000|2023-04-18 11:15:00|1140.01|1139.51|1139.71|1139.21|1140.11|1139.61|1139.61|1139.11|0
1681816800000|2023-04-18 11:20:00|1139.76|1139.26|1139.46|1138.96|1139.91|1139.41|1139.21|1138.71|6
1681817100000|2023-04-18 11:25:00|1139.41|1138.91|1138.61|1138.11|1139.71|1139.21|1138.51|1138.01|0
1681817400000|2023-04-18 11:30:00|1138.66|1138.16|1138.46|1137.96|1139.06|1138.56|1138.36|1137.86|7
1681817700000|2023-04-18 11:35:00|1138.41|1137.91|1137.56|1137.06|1138.56|1138.06|1137.51|1137.01|1
1681818000000|2023-04-18 11:40:00|1137.8|1137.3|1138.25|1137.75|1138.7|1138.2|1137.5|1137|15
1681818300000|2023-04-18 11:45:00|1138.2|1137.7|1137.85|1137.35|1138.2|1137.7|1137.85|1137.35|0
1681818600000|2023-04-18 11:50:00|1137.65|1137.15|1137.2|1136.7|1137.85|1137.35|1136.85|1136.35|0
1681818900000|2023-04-18 11:55:00|1137.25|1136.75|1138.2|1137.7|1138.2|1137.7|1137.2|1136.7|4
1681819200000|2023-04-18 12:00:00|1138.25|1137.75|1137.95|1137.45|1138.4|1137.9|1137.95|1137.45|3
1681819500000|2023-04-18 12:05:00|1137.9|1137.4|1137.9|1137.4|1138.2|1137.7|1137.6|1137.1|2
1681819800000|2023-04-18 12:10:00|1137.85|1137.35|1136.95|1136.45|1137.95|1137.45|1136.85|1136.35|0
1681820100000|2023-04-18 12:15:00|1137|1136.5|1137.55|1137.05|1137.65|1137.15|1137|1136.5|1
1681820400000|2023-04-18 12:20:00|1137.6|1137.1|1137.85|1137.35|1138|1137.5|1137.35|1136.85|0
1681820700000|2023-04-18 12:25:00|1137.8|1137.3|1138.05|1137.55|1138.5|1138|1137.8|1137.3|0
1681821000000|2023-04-18 12:30:00|1138.1|1137.6|1138.6|1138.1|1138.65|1138.15|1138.05|1137.55|697
1681821300000|2023-04-18 12:35:00|1138.65|1138.15|1138.2|1137.7|1138.8|1138.3|1138.2|1137.7|15
1681821600000|2023-04-18 12:40:00|1138.25|1137.75|1138.25|1137.75|1138.35|1137.85|1138.15|1137.65|2
1681821900000|2023-04-18 12:45:00|1138.35|1137.85|1137.6|1137.1|1138.6|1138.1|1137.6|1137.1|1
1681822200000|2023-04-18 12:50:00|1137.65|1137.15|1137.65|1137.15|1137.7|1137.2|1137.1|1136.6|0
1681822500000|2023-04-18 12:55:00|1137.7|1137.2|1137.7|1137.2|1137.8|1137.3|1137.55|1137.05|0
1681822800000|2023-04-18 13:00:00|1137.65|1137.15|1138.4|1137.9|1138.4|1137.9|1137.6|1137.1|0
1681823100000|2023-04-18 13:05:00|1138.35|1137.85|1137.45|1136.95|1138.5|1138|1137.35|1136.85|26
1681823400000|2023-04-18 13:10:00|1137.4|1136.9|1136.65|1136.15|1137.45|1136.95|1136.45|1135.95|14
1681823700000|2023-04-18 13:15:00|1136.7|1136.2|1137.65|1137.15|1138.15|1137.65|1136.7|1136.2|1
1681824000000|2023-04-18 13:20:00|1137.7|1137.2|1137.3|1136.8|1137.85|1137.35|1137.1|1136.6|11
1681824300000|2023-04-18 13:25:00|1137.25|1136.75|1137.65|1137.15|1137.8|1137.3|1137.2|1136.7|10
1681824600000|2023-04-18 13:30:00|1137.6|1137.1|1135.85|1135.35|1137.65|1137.15|1135.4|1134.9|70
1681824900000|2023-04-18 13:35:00|1135.9|1135.4|1136.6|1136.1|1136.7|1136.2|1135.55|1135.05|0
1681825200000|2023-04-18 13:40:00|1136.65|1136.15|1137.45|1136.95|1137.85|1137.35|1136.6|1136.1|24
1681825500000|2023-04-18 13:45:00|1137.4|1136.9|1138.1|1137.6|1138.25|1137.75|1137.4|1136.9|33
1681825800000|2023-04-18 13:50:00|1138.05|1137.55|1137.9|1137.4|1138.5|1138|1137.7|1137.2|32
1681826100000|2023-04-18 13:55:00|1137.95|1137.45|1137.8|1137.3|1138.1|1137.6|1137.35|1136.85|0
1681826400000|2023-04-18 14:00:00|1137.9|1137.4|1136.4|1135.9|1138.1|1137.6|1136.3|1135.8|62
1681826700000|2023-04-18 14:05:00|1136.45|1135.95|1137.2|1136.7|1137.3|1136.8|1136.4|1135.9|67
1681827000000|2023-04-18 14:10:00|1137.15|1136.65|1137.6|1137.1|1137.6|1137.1|1136.4|1135.9|51
1681827300000|2023-04-18 14:15:00|1137.65|1137.15|1140.15|1137.65|1140.15|1138.75|1137.6|1137.1|24
1681827600000|2023-04-18 14:20:00|1140.16|1137.66|1139.74|1137.24|1140.57|1138.07|1139.74|1137.24|10
1681827900000|2023-04-18 14:25:00|1139.75|1137.25|1139.29|1136.79|1139.75|1137.25|1139.1|1136.6|423
1681828200000|2023-04-18 14:30:00|1139.09|1136.59|1138.66|1136.16|1139.29|1136.79|1138.65|1136.15|0
1681828500000|2023-04-18 14:35:00|1138.65|1136.15|1139.08|1136.58|1139.08|1136.58|1138.65|1136.15|0
1681828800000|2023-04-18 14:40:00|1139.28|1136.78|1139.51|1137.01|1139.71|1137.21|1139.08|1136.58|0
1681829100000|2023-04-18 14:45:00|1139.71|1137.21|1139.29|1136.79|1139.72|1137.22|1138.88|1136.38|0
1681829400000|2023-04-18 14:50:00|1139.08|1136.58|1138.67|1136.17|1139.29|1136.79|1138.27|1135.77|0
1681829700000|2023-04-18 14:55:00|1138.66|1136.16|1138.67|1136.17|1138.88|1136.38|1138.45|1135.95|0
1681830000000|2023-04-18 15:00:00|1138.87|1136.37|1138.87|1136.37|1139.29|1136.79|1138.87|1136.37|0
1681830300000|2023-04-18 15:05:00|1138.88|1136.38|1139.07|1136.57|1139.09|1136.59|1138.86|1136.36|0
1681830600000|2023-04-18 15:10:00|1138.86|1136.36|1139.07|1136.57|1139.29|1136.79|1138.65|1136.15|0
1681830900000|2023-04-18 15:15:00|1138.87|1136.37|1138.87|1136.37|1139.08|1136.58|1138.66|1136.16|0
1681831200000|2023-04-18 15:20:00|1138.86|1136.36|1138.45|1135.95|1138.86|1136.36|1138.24|1135.74|0
1681831500000|2023-04-18 15:25:00|1138.55|1136.05|1138.88|1136.38|1138.88|1136.38|1138.45|1135.95|0
1681831800000|2023-04-18 15:30:00|1138.68|1136.18|1138.69|1136.19|1139.1|1136.6|1138.47|1135.97|0
1681832100000|2023-04-18 15:35:00|1138.68|1136.18|1137.83|1135.33|1139.31|1136.81|1137.83|1135.33|0
1681832400000|2023-04-18 15:40:00|1137.82|1135.32|1138.46|1135.96|1138.67|1136.17|1137.82|1135.32|0
1681832700000|2023-04-18 15:45:00|1138.47|1135.97|1138.67|1136.17|1138.67|1136.17|1138.25|1135.75|0
1681833000000|2023-04-18 15:50:00|1138.47|1135.97|1138.46|1135.96|1138.47|1135.97|1138.04|1135.54|0
1681833300000|2023-04-18 15:55:00|1138.45|1135.95|1138.66|1136.16|1138.66|1136.16|1138.24|1135.74|0
1681833600000|2023-04-18 16:00:00|1138.67|1136.17|1138.68|1136.18|1138.89|1136.39|1138.25|1135.75|0
1681833900000|2023-04-18 16:05:00|1138.89|1136.39|1139.1|1136.6|1139.1|1136.6|1138.67|1136.17|0
1681834200000|2023-04-18 16:10:00|1139|1136.5|1139.32|1136.82|1139.52|1137.02|1138.89|1136.39|0
1681834500000|2023-04-18 16:15:00|1139.31|1136.81|1139.52|1137.02|1139.52|1137.02|1139.1|1136.6|0
1681834800000|2023-04-18 16:20:00|1139.31|1136.81|1139.31|1136.81|1139.52|1137.02|1139.31|1136.81|0
1681835100000|2023-04-18 16:25:00|1139.52|1137.02|1139.53|1137.03|1139.74|1137.24|1139.32|1136.82|0
1681835400000|2023-04-18 16:30:00|1139.74|1137.24|1139.53|1137.03|1139.74|1137.24|1139.52|1137.02|0
1681835700000|2023-04-18 16:35:00|1139.52|1137.02|1139.31|1136.81|1139.53|1137.03|1139.31|1136.81|0
1681836000000|2023-04-18 16:40:00|1139.32|1136.82|1139.32|1136.82|1139.53|1137.03|1139.31|1136.81|0
1681836300000|2023-04-18 16:45:00|1139.31|1136.81|1139.32|1136.82|1139.32|1136.82|1139.1|1136.6|0
1681836600000|2023-04-18 16:50:00|1139.33|1136.83|1139.11|1136.61|1139.53|1137.03|1138.89|1136.39|0
1681836900000|2023-04-18 16:55:00|1139.12|1136.62|1138.9|1136.4|1139.12|1136.62|1138.9|1136.4|0
1681837200000|2023-04-18 17:00:00|1138.89|1136.39|1139.11|1136.61|1139.11|1136.61|1138.69|1136.19|0
1681837500000|2023-04-18 17:05:00|1139.12|1136.62|1139.33|1136.83|1139.33|1136.83|1139.11|1136.61|0
1681837800000|2023-04-18 17:10:00|1139.32|1136.82|1139.11|1136.61|1139.33|1136.83|1138.91|1136.41|0
1681838100000|2023-04-18 17:15:00|1138.91|1136.41|1138.9|1136.4|1139.11|1136.61|1138.7|1136.2|0
1681838400000|2023-04-18 17:20:00|1139|1136.5|1138.9|1136.4|1139.11|1136.61|1138.69|1136.19|0
1681838700000|2023-04-18 17:25:00|1138.69|1136.19|1138.69|1136.19|1138.9|1136.4|1138.69|1136.19|0
1681839000000|2023-04-18 17:30:00|1138.68|1136.18|1139.11|1136.61|1139.12|1136.62|1138.68|1136.18|0
1681839300000|2023-04-18 17:35:00|1139.12|1136.62|1139.12|1136.62|1139.33|1136.83|1139.11|1136.61|0
1681839600000|2023-04-18 17:40:00|1139.11|1136.61|1139.33|1136.83|1139.33|1136.83|1139.11|1136.61|0
1681839900000|2023-04-18 17:45:00|1139.12|1136.62|1139.34|1136.84|1139.55|1137.05|1139.12|1136.62|0
1681840200000|2023-04-18 17:50:00|1139.44|1136.94|1139.34|1136.84|1139.54|1137.04|1139.34|1136.84|0
1681840500000|2023-04-18 17:55:00|1139.13|1136.63|1138.91|1136.41|1139.34|1136.84|1138.91|1136.41|0
1681840800000|2023-04-18 18:00:00|1138.92|1136.42|1138.92|1136.42|1138.92|1136.42|1138.7|1136.2|0
1681841100000|2023-04-18 18:05:00|1138.91|1136.41|1138.71|1136.21|1138.91|1136.41|1138.49|1135.99|0
1681841400000|2023-04-18 18:10:00|1138.7|1136.2|1138.72|1136.22|1138.93|1136.43|1138.7|1136.2|0
1681841700000|2023-04-18 18:15:00|1138.71|1136.21|1138.71|1136.21|1138.93|1136.43|1138.49|1135.99|0
1681842000000|2023-04-18 18:20:00|1138.92|1136.42|1139.13|1136.63|1139.13|1136.63|1138.7|1136.2|0
1681842300000|2023-04-18 18:25:00|1139.14|1136.64|1139.34|1136.84|1139.35|1136.85|1139.13|1136.63|0
1681842600000|2023-04-18 18:30:00|1139.23|1136.73|1139.14|1136.64|1139.34|1136.84|1139.13|1136.63|0
1681842900000|2023-04-18 18:35:00|1139.34|1136.84|1139.35|1136.85|1139.55|1137.05|1139.14|1136.64|0
1681843200000|2023-04-18 18:40:00|1139.34|1136.84|1138.92|1136.42|1139.34|1136.84|1138.71|1136.21|0
1681843500000|2023-04-18 18:45:00|1138.91|1136.41|1138.48|1135.98|1138.92|1136.42|1138.05|1135.55|0
1681843800000|2023-04-18 18:50:00|1138.27|1135.77|1138.48|1135.98|1138.49|1135.99|1138.06|1135.56|0
1681844100000|2023-04-18 18:55:00|1138.49|1135.99|1138.9|1136.4|1138.9|1136.4|1138.48|1135.98|0
1681844400000|2023-04-18 19:00:00|1138.91|1136.41|1139.12|1136.62|1139.12|1136.62|1138.9|1136.4|0
1681844700000|2023-04-18 19:05:00|1139.22|1136.72|1139.13|1136.63|1139.34|1136.84|1139.12|1136.62|0
1681845000000|2023-04-18 19:10:00|1139.23|1136.73|1139.33|1136.83|1139.54|1137.04|1139.13|1136.63|0
1681845300000|2023-04-18 19:15:00|1139.34|1136.84|1139.54|1137.04|1139.54|1137.04|1139.12|1136.62|0
1681845600000|2023-04-18 19:20:00|1139.75|1137.25|1139.33|1136.83|1139.75|1137.25|1139.32|1136.82|0
1681845900000|2023-04-18 19:25:00|1139.32|1136.82|1139.32|1136.82|1139.53|1137.03|1139.11|1136.61|0
1681846200000|2023-04-18 19:30:00|1139.43|1136.93|1139.53|1137.03|1139.54|1137.04|1139.32|1136.82|0
1681846500000|2023-04-18 19:35:00|1139.54|1137.04|1139.53|1137.03|1139.54|1137.04|1139.32|1136.82|0
1681846800000|2023-04-18 19:40:00|1139.52|1137.02|1139.74|1137.24|1139.74|1137.24|1139.32|1136.82|0
1681847100000|2023-04-18 19:45:00|1139.75|1137.25|1139.74|1137.24|1139.75|1137.25|1139.53|1137.03|0
1681847400000|2023-04-18 19:50:00|1139.54|1137.04|1139.75|1137.25|1139.75|1137.25|1139.52|1137.02|0
1681847700000|2023-04-18 19:55:00|1139.74|1137.24|1139.94|1137.44|1140.17|1137.67|1139.74|1137.24|0
1681848000000|2023-04-18 20:00:00|1139.84|1137.34|1139.34|1136.84|1140.05|1137.55|1138.92|1136.42|0
1681848300000|2023-04-18 20:05:00|1139.46|1136.96|1139.3|1136.8|1139.51|1137.01|1139.19|1136.69|0
1681848600000|2023-04-18 20:10:00|1139.23|1136.73|1139.57|1137.07|1139.61|1137.11|1139.23|1136.73|0
1681848900000|2023-04-18 20:15:00|1139.61|1137.11|1139.57|1137.07|1139.61|1137.11|1139.46|1136.96|0
1681849200000|2023-04-18 20:20:00|1139.61|1137.11|1139.57|1137.07|1139.84|1137.34|1139.57|1137.07|0
1681849500000|2023-04-18 20:25:00|1139.61|1137.11|1139.88|1137.38|1139.94|1137.44|1139.51|1137.01|0
1681849800000|2023-04-18 20:30:00|1139.84|1137.34|1139.84|1137.34|1140.01|1137.51|1139.78|1137.28|0
1681850100000|2023-04-18 20:35:00|1139.88|1137.38|1140.01|1137.51|1140.05|1137.55|1139.84|1137.34|0
1681850400000|2023-04-18 20:40:00|1139.97|1137.47|1140.11|1137.61|1140.11|1137.61|1139.97|1137.47|0
1681850700000|2023-04-18 20:45:00|1140.05|1137.55|1140.15|1137.65|1140.22|1137.72|1140.05|1137.55|0
1681851000000|2023-04-18 20:50:00|1140.05|1137.55|1139.94|1137.44|1140.05|1137.55|1139.88|1137.38|0
1681851300000|2023-04-18 20:55:00|1139.95|1137.45|1139.82|1137.32|1140.01|1137.51|1139.69|1137.19|0
1681851600000|2023-04-18 21:00:00|1139.8|1137.3|1139.76|1137.26|1139.86|1137.36|1139.76|1137.26|0
1681851900000|2023-04-18 21:05:00|1139.78|1137.28|1139.8|1137.3|1139.8|1137.3|1139.76|1137.26|0
1681852200000|2023-04-18 21:10:00|1139.78|1137.28|1139.8|1137.3|1139.8|1137.3|1139.78|1137.28|0
1681852500000|2023-04-18 21:15:00|1139.82|1137.32|1139.78|1137.28|1139.82|1137.32|1139.78|1137.28|0
1681852800000|2023-04-18 21:20:00|1139.8|1137.3|1139.86|1137.36|1139.86|1137.36|1139.8|1137.3|0
1681853100000|2023-04-18 21:25:00|1139.82|1137.32|1139.78|1137.28|1139.88|1137.38|1139.78|1137.28|0
1681853400000|2023-04-18 21:30:00|1139.8|1137.3|1139.8|1137.3|1139.82|1137.32|1139.78|1137.28|0
1681853700000|2023-04-18 21:35:00|1139.82|1137.32|1139.82|1137.32|1139.84|1137.34|1139.8|1137.3|0
1681854000000|2023-04-18 21:40:00|1139.8|1137.3|1139.78|1137.28|1139.8|1137.3|1139.78|1137.28|0
1681854300000|2023-04-18 21:45:00|1139.8|1137.3|1139.76|1137.26|1139.8|1137.3|1139.76|1137.26|0
1681854600000|2023-04-18 21:50:00|1139.74|1137.24|1139.76|1137.26|1139.78|1137.28|1139.72|1137.22|0
1681854900000|2023-04-18 21:55:00|1139.78|1137.28|1139.76|1137.26|1139.78|1137.28|1139.74|1137.24|0
1681855200000|2023-04-18 22:00:00|1139.75|1137.25|1139.4|1136.9|1139.75|1137.25|1139.26|1136.76|0
1681855500000|2023-04-18 22:05:00|1139.38|1136.88|1139.57|1137.07|1139.67|1137.17|1139.38|1136.88|0
1681855800000|2023-04-18 22:10:00|1139.61|1137.11|1139.67|1137.17|1139.67|1137.17|1139.51|1137.01|0
1681856100000|2023-04-18 22:15:00|1139.61|1137.11|1139.4|1136.9|1139.61|1137.11|1139.4|1136.9|0
1681856400000|2023-04-18 22:20:00|1139.42|1136.92|1139.4|1136.9|1139.51|1137.01|1139.4|1136.9|0
1681856700000|2023-04-18 22:25:00|1139.42|1136.92|1139.51|1137.01|1139.51|1137.01|1139.4|1136.9|0
1681857000000|2023-04-18 22:30:00|1139.49|1136.99|1139.51|1137.01|1139.51|1137.01|1139.46|1136.96|0
1681857300000|2023-04-18 22:35:00|1139.49|1136.99|1139.51|1137.01|1139.57|1137.07|1139.4|1136.9|0
1681857600000|2023-04-18 22:40:00|1139.57|1137.07|1139.3|1136.8|1139.57|1137.07|1139.3|1136.8|0
1681857900000|2023-04-18 22:45:00|1139.29|1136.79|1139.46|1136.96|1139.51|1137.01|1139.21|1136.71|0
1681858200000|2023-04-18 22:50:00|1139.49|1136.99|1139.53|1137.03|1139.57|1137.07|1139.46|1136.96|0
1681858500000|2023-04-18 22:55:00|1139.57|1137.07|1139.67|1137.17|1139.67|1137.17|1139.51|1137.01|0
1681858800000|2023-04-18 23:00:00|1139.61|1137.11|1139.57|1137.07|1139.67|1137.17|1139.51|1137.01|0
1681859100000|2023-04-18 23:05:00|1139.51|1137.01|1139.46|1136.96|1139.57|1137.07|1139.46|1136.96|0
1681859400000|2023-04-18 23:10:00|1139.4|1136.9|1139.46|1136.96|1139.46|1136.96|1139.4|1136.9|0
1681859700000|2023-04-18 23:15:00|1139.47|1136.97|1139.46|1136.96|1139.51|1137.01|1139.4|1136.9|0
1681860000000|2023-04-18 23:20:00|1139.4|1136.9|1139.34|1136.84|1139.4|1136.9|1139.34|1136.84|0
1681860300000|2023-04-18 23:25:00|1139.3|1136.8|1139.23|1136.73|1139.34|1136.84|1139.23|1136.73|0
1681860600000|2023-04-18 23:30:00|1139.19|1136.69|1139.19|1136.69|1139.3|1136.8|1139.13|1136.63|0
1681860900000|2023-04-18 23:35:00|1139.23|1136.73|1139.23|1136.73|1139.3|1136.8|1139.23|1136.73|0
1681861200000|2023-04-18 23:40:00|1139.24|1136.74|1139.19|1136.69|1139.3|1136.8|1139.19|1136.69|0
1681861500000|2023-04-18 23:45:00|1139.13|1136.63|1139.23|1136.73|1139.23|1136.73|1139.13|1136.63|0
1681861800000|2023-04-18 23:50:00|1139.19|1136.69|1139.19|1136.69|1139.23|1136.73|1139.11|1136.61|0
1681862100000|2023-04-18 23:55:00|1139.23|1136.73|1139.13|1136.63|1139.3|1136.8|1139.13|1136.63|0
1681862400000|2023-04-19 00:00:00|1139.07|1136.57|1139.03|1136.53|1139.34|1136.84|1138.96|1136.46|0
1681862700000|2023-04-19 00:05:00|1139.02|1136.52|1139.23|1136.73|1139.3|1136.8|1138.96|1136.46|0
1681863000000|2023-04-19 00:10:00|1139.24|1136.74|1139.34|1136.84|1139.46|1136.96|1139.23|1136.73|0
1681863300000|2023-04-19 00:15:00|1139.4|1136.9|1138.91|1136.41|1139.4|1136.9|1138.91|1136.41|0
1681863600000|2023-04-19 00:20:00|1138.81|1136.31|1138.91|1136.41|1138.91|1136.41|1138.71|1136.21|0
1681863900000|2023-04-19 00:25:00|1138.71|1136.21|1138.71|1136.21|1138.91|1136.41|1138.71|1136.21|0
1681864200000|2023-04-19 00:30:00|1138.81|1136.31|1138.91|1136.41|1138.91|1136.41|1138.71|1136.21|0
1681864500000|2023-04-19 00:35:00|1138.81|1136.31|1138.7|1136.2|1138.81|1136.31|1138.7|1136.2|0
1681864800000|2023-04-19 00:40:00|1138.71|1136.21|1138.91|1136.41|1138.91|1136.41|1138.7|1136.2|0
1681865100000|2023-04-19 00:45:00|1138.81|1136.31|1138.91|1136.41|1138.91|1136.41|1138.81|1136.31|0
1681865400000|2023-04-19 00:50:00|1139.11|1136.61|1138.91|1136.41|1139.12|1136.62|1138.91|1136.41|0
1681865700000|2023-04-19 00:55:00|1139.12|1136.62|1138.91|1136.41|1139.12|1136.62|1138.91|1136.41|0
1681866300000|2023-04-19 01:05:00|1139.12|1136.62|1139.12|1136.62|1139.12|1136.62|1139.12|1136.62|0
1681866600000|2023-04-19 01:10:00|1139.02|1136.52|1138.91|1136.41|1139.12|1136.62|1138.91|1136.41|0
1681866900000|2023-04-19 01:15:00|1138.92|1136.42|1139.33|1136.83|1139.33|1136.83|1138.92|1136.42|0
1681867200000|2023-04-19 01:20:00|1139.22|1136.72|1138.91|1136.41|1139.22|1136.72|1138.7|1136.2|0
1681867800000|2023-04-19 01:30:00|1138.9|1136.4|1138.7|1136.2|1138.9|1136.4|1138.7|1136.2|0
1681868100000|2023-04-19 01:35:00|1138.69|1136.19|1138.49|1135.99|1138.7|1136.2|1138.49|1135.99|0
1681868400000|2023-04-19 01:40:00|1138.5|1136|1138.49|1135.99|1138.7|1136.2|1138.49|1135.99|0
1681868700000|2023-04-19 01:45:00|1138.59|1136.09|1138.49|1135.99|1138.6|1136.1|1138.49|1135.99|0
1681869000000|2023-04-19 01:50:00|1138.67|1136.17|1138.49|1135.99|1138.67|1136.17|1138.49|1135.99|0
1681869300000|2023-04-19 01:55:00|1138.58|1136.08|1138.49|1135.99|1138.67|1136.17|1138.49|1135.99|0
1681869600000|2023-04-19 02:00:00|1138.31|1135.81|1138.31|1135.81|1138.31|1135.81|1138.31|1135.81|0
1681870800000|2023-04-19 02:20:00|1138.49|1135.99|1138.49|1135.99|1138.49|1135.99|1138.49|1135.99|0
1681871700000|2023-04-19 02:35:00|1138.5|1136|1138.5|1136|1138.67|1136.17|1138.5|1136|0
1681872000000|2023-04-19 02:40:00|1138.49|1135.99|1138.49|1135.99|1138.5|1136|1138.49|1135.99|0
1681872300000|2023-04-19 02:45:00|1138.5|1136|1138.5|1136|1138.5|1136|1138.49|1135.99|0
1681872600000|2023-04-19 02:50:00|1138.49|1135.99|1138.32|1135.82|1138.5|1136|1138.32|1135.82|0
1681872900000|2023-04-19 02:55:00|1138.31|1135.81|1138.31|1135.81|1138.32|1135.82|1138.31|1135.81|0
1681873200000|2023-04-19 03:00:00|1138.32|1135.82|1138.32|1135.82|1138.32|1135.82|1138.31|1135.81|0
1681873500000|2023-04-19 03:05:00|1138.31|1135.81|1138.32|1135.82|1138.32|1135.82|1138.31|1135.81|0
1681873800000|2023-04-19 03:10:00|1138.31|1135.81|1138.49|1135.99|1138.49|1135.99|1138.31|1135.81|0
1681874400000|2023-04-19 03:20:00|1138.31|1135.81|1138.32|1135.82|1138.32|1135.82|1138.31|1135.81|0
1681874700000|2023-04-19 03:25:00|1138.49|1135.99|1138.49|1135.99|1138.49|1135.99|1138.49|1135.99|0
1681875000000|2023-04-19 03:30:00|1138.32|1135.82|1138.32|1135.82|1138.49|1135.99|1138.32|1135.82|0
1681875300000|2023-04-19 03:35:00|1138.31|1135.81|1138.49|1135.99|1138.5|1136|1138.31|1135.81|0
1681875600000|2023-04-19 03:40:00|1138.31|1135.81|1138.49|1135.99|1138.67|1136.17|1138.31|1135.81|0
1681875900000|2023-04-19 03:45:00|1138.4|1135.9|1138.31|1135.81|1138.4|1135.9|1138.31|1135.81|0
1681876800000|2023-04-19 04:00:00|1138.32|1135.82|1138.31|1135.81|1138.32|1135.82|1138.31|1135.81|0
1681877400000|2023-04-19 04:10:00|1138.13|1135.63|1138.13|1135.63|1138.13|1135.63|1138.13|1135.63|0
1681878000000|2023-04-19 04:20:00|1138.14|1135.64|1138.13|1135.63|1138.14|1135.64|1138.13|1135.63|0
1681878300000|2023-04-19 04:25:00|1138.14|1135.64|1138.14|1135.64|1138.14|1135.64|1138.14|1135.64|0
1681878600000|2023-04-19 04:30:00|1138.31|1135.81|1138.13|1135.63|1138.31|1135.81|1138.13|1135.63|0
1681879800000|2023-04-19 04:50:00|1138.14|1135.64|1138.14|1135.64|1138.14|1135.64|1138.13|1135.63|0
1681880100000|2023-04-19 04:55:00|1138.13|1135.63|1138.13|1135.63|1138.13|1135.63|1138.13|1135.63|0
1681880400000|2023-04-19 05:00:00|1138.14|1135.64|1138.67|1136.17|1139.11|1136.61|1138.14|1135.64|0
1681880700000|2023-04-19 05:05:00|1138.66|1136.16|1138.66|1136.16|1138.67|1136.17|1138.48|1135.98|0
1681881000000|2023-04-19 05:10:00|1138.57|1136.07|1138.76|1136.26|1138.85|1136.35|1138.48|1135.98|0
1681881300000|2023-04-19 05:15:00|1138.67|1136.17|1138.67|1136.17|1138.85|1136.35|1138.67|1136.17|0
1681881900000|2023-04-19 05:25:00|1138.49|1135.99|1138.31|1135.81|1138.49|1135.99|1138.13|1135.63|0
1681882200000|2023-04-19 05:30:00|1138.13|1135.63|1138.13|1135.63|1138.22|1135.72|1138.04|1135.54|0
1681882500000|2023-04-19 05:35:00|1137.95|1135.45|1137.77|1135.27|1138.04|1135.54|1137.77|1135.27|0
1681882800000|2023-04-19 05:40:00|1137.68|1135.18|1137.77|1135.27|1137.77|1135.27|1137.6|1135.1|0
1681883100000|2023-04-19 05:45:00|1137.6|1135.1|1137.95|1135.45|1137.95|1135.45|1137.59|1135.09|0
1681883400000|2023-04-19 05:50:00|1137.78|1135.28|1137.78|1135.28|1137.78|1135.28|1137.77|1135.27|0
1681883700000|2023-04-19 05:55:00|1137.6|1135.1|1137.42|1134.92|1137.6|1135.1|1137.24|1134.74|0
1681884000000|2023-04-19 06:00:00|1137.6|1135.1|1137.42|1134.92|1137.6|1135.1|1137.06|1134.56|0
1681884300000|2023-04-19 06:05:00|1137.33|1134.83|1136.7|1134.2|1137.33|1134.83|1136.69|1134.19|0
1681884600000|2023-04-19 06:10:00|1136.87|1134.37|1136.69|1134.19|1136.88|1134.38|1136.51|1134.01|0
1681884900000|2023-04-19 06:15:00|1136.87|1134.37|1136.32|1133.82|1136.87|1134.37|1136.14|1133.64|0
1681885200000|2023-04-19 06:20:00|1136.14|1133.64|1136.32|1133.82|1136.32|1133.82|1136.14|1133.64|0
1681885500000|2023-04-19 06:25:00|1136.14|1133.64|1136.5|1134|1136.5|1134|1135.96|1133.46|0
1681885800000|2023-04-19 06:30:00|1136.68|1134.18|1137.04|1134.54|1137.04|1134.54|1136.5|1134|0
1681886100000|2023-04-19 06:35:00|1136.86|1134.36|1136.69|1134.19|1137.04|1134.54|1136.68|1134.18|0
1681886400000|2023-04-19 06:40:00|1136.86|1134.36|1136.86|1134.36|1136.87|1134.37|1136.68|1134.18|0
1681886700000|2023-04-19 06:45:00|1136.78|1134.28|1136.87|1134.37|1136.87|1134.37|1136.68|1134.18|0
1681887000000|2023-04-19 06:50:00|1136.78|1134.28|1137.04|1134.54|1137.05|1134.55|1136.78|1134.28|0
1681887300000|2023-04-19 06:55:00|1136.87|1134.37|1136.33|1133.83|1136.87|1134.37|1136.33|1133.83|0
1681887600000|2023-04-19 07:00:00|1136.42|1133.92|1132.29|1131.79|1136.68|1134.18|1132.24|1131.74|0
1681887900000|2023-04-19 07:05:00|1132.34|1131.84|1132.19|1131.69|1132.49|1131.99|1130.74|1130.24|0
1681888200000|2023-04-19 07:10:00|1132.14|1131.64|1132.24|1131.74|1133.84|1133.34|1132.14|1131.64|0
1681888500000|2023-04-19 07:15:00|1132.29|1131.79|1133.64|1133.14|1134.69|1134.19|1132.29|1131.79|0
1681888800000|2023-04-19 07:20:00|1133.59|1133.09|1133.14|1132.64|1133.94|1133.44|1132.64|1132.14|0
1681889100000|2023-04-19 07:25:00|1133.09|1132.59|1134.79|1134.29|1135.09|1134.59|1132.49|1131.99|5
1681889400000|2023-04-19 07:30:00|1134.74|1134.24|1134.54|1134.04|1134.94|1134.44|1133.89|1133.39|94
1681889700000|2023-04-19 07:35:00|1134.49|1133.99|1134.89|1134.39|1135.54|1135.04|1134.34|1133.84|5
1681890000000|2023-04-19 07:40:00|1134.94|1134.44|1134.09|1133.59|1135.79|1135.29|1133.29|1132.79|1
1681890300000|2023-04-19 07:45:00|1134.04|1133.54|1135.29|1134.79|1135.34|1134.84|1133.89|1133.39|0
1681890600000|2023-04-19 07:50:00|1135.66|1135.16|1136.51|1136.01|1136.86|1136.36|1135.66|1135.16|0
1681890900000|2023-04-19 07:55:00|1136.46|1135.96|1136.66|1136.16|1136.86|1136.36|1135.61|1135.11|0
1681891200000|2023-04-19 08:00:00|1136.61|1136.11|1136.16|1135.66|1136.91|1136.41|1136.06|1135.56|0
1681891500000|2023-04-19 08:05:00|1136.26|1135.76|1135.61|1135.11|1136.76|1136.26|1135.16|1134.66|0
1681891800000|2023-04-19 08:10:00|1135.86|1135.36|1134.81|1134.31|1136.21|1135.71|1134.46|1133.96|0
1681892100000|2023-04-19 08:15:00|1134.66|1134.16|1134.51|1134.01|1135.36|1134.86|1134.21|1133.71|83
1681892400000|2023-04-19 08:20:00|1134.41|1133.91|1135.51|1135.01|1136.06|1135.56|1134.21|1133.71|4
1681892700000|2023-04-19 08:25:00|1135.46|1134.96|1135.26|1134.76|1135.56|1135.06|1135.11|1134.61|0
1681893000000|2023-04-19 08:30:00|1135.11|1134.61|1134.91|1134.41|1135.71|1135.21|1134.86|1134.36|20
1681893300000|2023-04-19 08:35:00|1134.96|1134.46|1135.66|1135.16|1136.06|1135.56|1134.71|1134.21|2
1681893600000|2023-04-19 08:40:00|1135.61|1135.11|1135.31|1134.81|1135.61|1135.11|1134.56|1134.06|4
1681893900000|2023-04-19 08:45:00|1135.96|1135.46|1137.06|1136.56|1137.11|1136.61|1135.46|1134.96|20
1681894200000|2023-04-19 08:50:00|1137.01|1136.51|1138.01|1137.51|1138.11|1137.61|1136.86|1136.36|7
1681894500000|2023-04-19 08:55:00|1137.96|1137.46|1137.86|1137.36|1138.26|1137.76|1137.71|1137.21|3
1681894800000|2023-04-19 09:00:00|1137.81|1137.31|1136.76|1136.26|1137.91|1137.41|1136.56|1136.06|17
1681895100000|2023-04-19 09:05:00|1136.86|1136.36|1135.71|1135.21|1137.11|1136.61|1135.66|1135.16|11
1681895400000|2023-04-19 09:10:00|1135.66|1135.16|1135.26|1134.76|1135.71|1135.21|1135.11|1134.61|5
1681895700000|2023-04-19 09:15:00|1135.21|1134.71|1136.46|1135.96|1136.56|1136.06|1135.11|1134.61|9
1681896000000|2023-04-19 09:20:00|1136.36|1135.86|1135.86|1135.36|1136.36|1135.86|1134.06|1133.56|66
1681896300000|2023-04-19 09:25:00|1135.91|1135.41|1134.96|1134.46|1135.91|1135.41|1134.71|1134.21|18
1681896600000|2023-04-19 09:30:00|1134.91|1134.41|1133.61|1133.11|1135.01|1134.51|1133.31|1132.81|34
1681896900000|2023-04-19 09:35:00|1133.66|1133.16|1133.56|1133.06|1133.71|1133.21|1133.26|1132.76|26
1681897200000|2023-04-19 09:40:00|1133.81|1133.31|1133.71|1133.21|1134.26|1133.76|1133.36|1132.86|3
1681897500000|2023-04-19 09:45:00|1133.76|1133.26|1133.56|1133.06|1134.21|1133.71|1133.51|1133.01|4
1681897800000|2023-04-19 09:50:00|1133.51|1133.01|1133.36|1132.86|1134.41|1133.91|1133.31|1132.81|19
1681898100000|2023-04-19 09:55:00|1133.31|1132.81|1133.46|1132.96|1133.86|1133.36|1133.16|1132.66|9
1681898400000|2023-04-19 10:00:00|1133.51|1133.01|1133.66|1133.16|1133.66|1133.16|1133.31|1132.81|5
1681898700000|2023-04-19 10:05:00|1133.86|1133.36|1132.91|1132.41|1133.91|1133.41|1132.81|1132.31|11
1681899000000|2023-04-19 10:10:00|1132.86|1132.36|1134.11|1133.61|1134.21|1133.71|1132.56|1132.06|8
1681899300000|2023-04-19 10:15:00|1134.06|1133.56|1133.06|1132.56|1134.26|1133.76|1133.06|1132.56|2
1681899600000|2023-04-19 10:20:00|1133.01|1132.51|1133.01|1132.51|1133.46|1132.96|1132.76|1132.26|5
1681899900000|2023-04-19 10:25:00|1133.21|1132.71|1133.51|1133.01|1133.81|1133.31|1132.86|1132.36|4
1681900200000|2023-04-19 10:30:00|1133.46|1132.96|1133.56|1133.06|1134.26|1133.76|1133.36|1132.86|9302
1681900500000|2023-04-19 10:35:00|1133.51|1133.01|1133.81|1133.31|1134.01|1133.51|1133.31|1132.81|5
1681900800000|2023-04-19 10:40:00|1133.76|1133.26|1133.26|1132.76|1134.31|1133.81|1133.26|1132.76|3
1681901100000|2023-04-19 10:45:00|1133.21|1132.71|1133.31|1132.81|1133.96|1133.46|1132.96|1132.46|45
1681901400000|2023-04-19 10:50:00|1133.26|1132.76|1133.41|1132.91|1133.71|1133.21|1133.16|1132.66|5
1681901700000|2023-04-19 10:55:00|1133.66|1133.16|1134.41|1133.91|1134.41|1133.91|1133.66|1133.16|7
1681902000000|2023-04-19 11:00:00|1134.36|1133.86|1134.71|1134.21|1134.86|1134.36|1134.26|1133.76|4
1681902300000|2023-04-19 11:05:00|1134.76|1134.26|1134.71|1134.21|1135.11|1134.61|1134.31|1133.81|4
1681902600000|2023-04-19 11:10:00|1134.66|1134.16|1134.66|1134.16|1134.91|1134.41|1134.41|1133.91|3
1681902900000|2023-04-19 11:15:00|1134.61|1134.11|1134.31|1133.81|1134.81|1134.31|1134.21|1133.71|4
1681903200000|2023-04-19 11:20:00|1134.26|1133.76|1133.81|1133.31|1134.26|1133.76|1133.41|1132.91|5
1681903500000|2023-04-19 11:25:00|1133.76|1133.26|1133.51|1133.01|1133.76|1133.26|1133.16|1132.66|3
1681903800000|2023-04-19 11:30:00|1133.46|1132.96|1133.21|1132.71|1133.51|1133.01|1132.91|1132.41|13
1681904100000|2023-04-19 11:35:00|1133.16|1132.66|1132.51|1132.01|1133.16|1132.66|1132.31|1131.81|3
1681904400000|2023-04-19 11:40:00|1132.61|1132.11|1132.81|1132.31|1133.11|1132.61|1132.51|1132.01|4
1681904700000|2023-04-19 11:45:00|1132.76|1132.26|1132.46|1131.96|1132.76|1132.26|1131.71|1131.21|4
1681905000000|2023-04-19 11:50:00|1132.41|1131.91|1132.61|1132.11|1132.86|1132.36|1132.21|1131.71|3
1681905300000|2023-04-19 11:55:00|1132.66|1132.16|1133.06|1132.56|1133.21|1132.71|1132.51|1132.01|5
1681905600000|2023-04-19 12:00:00|1133.01|1132.51|1132.41|1131.91|1133.06|1132.56|1131.51|1131.01|26
1681905900000|2023-04-19 12:05:00|1132.46|1131.96|1132.51|1132.01|1133.06|1132.56|1132.16|1131.66|7
1681906200000|2023-04-19 12:10:00|1132.41|1131.91|1132.46|1131.96|1132.86|1132.36|1132.11|1131.61|3
1681906500000|2023-04-19 12:15:00|1132.41|1131.91|1132.51|1132.01|1133.01|1132.51|1132.16|1131.66|5
1681906800000|2023-04-19 12:20:00|1132.46|1131.96|1132.26|1131.76|1132.91|1132.41|1132.11|1131.61|4
1681907100000|2023-04-19 12:25:00|1132.31|1131.81|1132.31|1131.81|1132.76|1132.26|1131.96|1131.46|4
1681907400000|2023-04-19 12:30:00|1132.26|1131.76|1132.66|1132.16|1132.96|1132.46|1132.11|1131.61|15
1681907700000|2023-04-19 12:35:00|1132.56|1132.06|1132.66|1132.16|1133.01|1132.51|1132.21|1131.71|15
1681908000000|2023-04-19 12:40:00|1132.61|1132.11|1132.16|1131.66|1133.11|1132.61|1132.11|1131.61|14
1681908300000|2023-04-19 12:45:00|1132.26|1131.76|1131.81|1131.31|1132.71|1132.21|1131.61|1131.11|4
1681908600000|2023-04-19 12:50:00|1131.96|1131.46|1131.71|1131.21|1132.36|1131.86|1131.01|1130.51|9
1681908900000|2023-04-19 12:55:00|1131.76|1131.26|1131.96|1131.46|1132.41|1131.91|1131.61|1131.11|3
1681909200000|2023-04-19 13:00:00|1132.01|1131.51|1132.11|1131.61|1132.81|1132.31|1131.66|1131.16|5
1681909500000|2023-04-19 13:05:00|1132.16|1131.66|1131.96|1131.46|1132.71|1132.21|1131.61|1131.11|4
1681909800000|2023-04-19 13:10:00|1131.91|1131.41|1132.76|1132.26|1132.86|1132.36|1131.66|1131.16|5
1681910100000|2023-04-19 13:15:00|1132.81|1132.31|1132.41|1131.91|1132.96|1132.46|1131.91|1131.41|15
1681910400000|2023-04-19 13:20:00|1132.46|1131.96|1132.06|1131.56|1132.61|1132.11|1131.96|1131.46|3
1681910700000|2023-04-19 13:25:00|1132.11|1131.61|1132.26|1131.76|1132.91|1132.41|1131.96|1131.46|5
1681911000000|2023-04-19 13:30:00|1132.31|1131.81|1132.71|1132.21|1132.81|1132.31|1131.51|1131.01|9
1681911300000|2023-04-19 13:35:00|1132.66|1132.16|1131.66|1131.16|1133.36|1132.86|1131.66|1131.16|3
1681911600000|2023-04-19 13:40:00|1131.71|1131.21|1132.31|1131.81|1133.01|1132.51|1131.61|1131.11|4
1681911900000|2023-04-19 13:45:00|1132.36|1131.86|1132.66|1132.16|1133.16|1132.66|1130.91|1130.41|175
1681912200000|2023-04-19 13:50:00|1132.71|1132.21|1133.21|1132.71|1133.96|1133.46|1132.71|1132.21|19
1681912500000|2023-04-19 13:55:00|1133.06|1132.56|1132.46|1131.96|1133.11|1132.61|1132.46|1131.96|20
1681912800000|2023-04-19 14:00:00|1132.41|1131.91|1131.21|1130.71|1132.41|1131.91|1131.16|1130.66|3
1681913100000|2023-04-19 14:05:00|1131.31|1130.81|1132.26|1131.76|1132.41|1131.91|1131.06|1130.56|6
1681913400000|2023-04-19 14:10:00|1132.38|1131.88|1131.83|1131.33|1132.53|1132.03|1131.83|1131.33|5
1681913700000|2023-04-19 14:15:00|1131.88|1131.38|1132.13|1129.63|1132.13|1131.38|1130.13|1129.63|65
1681914000000|2023-04-19 14:20:00|1131.95|1129.45|1131.94|1129.44|1132.14|1129.64|1131.78|1129.28|0
1681914300000|2023-04-19 14:25:00|1131.95|1129.45|1132.31|1129.81|1132.31|1129.81|1131.94|1129.44|0
1681914600000|2023-04-19 14:30:00|1132.13|1129.63|1132.49|1129.99|1132.5|1130|1132.13|1129.63|0
1681914900000|2023-04-19 14:35:00|1132.67|1130.17|1132.68|1130.18|1132.68|1130.18|1132.49|1129.99|0
1681915200000|2023-04-19 14:40:00|1132.85|1130.35|1133.4|1130.9|1133.4|1130.9|1132.67|1130.17|0
1681915500000|2023-04-19 14:45:00|1133.39|1130.89|1133.2|1130.7|1133.4|1130.9|1132.85|1130.35|0
1681915800000|2023-04-19 14:50:00|1133.21|1130.71|1133.38|1130.88|1133.57|1131.07|1133.2|1130.7|0
1681916100000|2023-04-19 14:55:00|1133.39|1130.89|1133.21|1130.71|1133.57|1131.07|1133.21|1130.71|0
1681916400000|2023-04-19 15:00:00|1133.39|1130.89|1133.39|1130.89|1133.58|1131.08|1133.21|1130.71|0
1681916700000|2023-04-19 15:05:00|1133.21|1130.71|1133.21|1130.71|1133.39|1130.89|1133.03|1130.53|0
1681917000000|2023-04-19 15:10:00|1133.03|1130.53|1133.4|1130.9|1133.57|1131.07|1133.03|1130.53|0
1681917300000|2023-04-19 15:15:00|1133.57|1131.07|1133.57|1131.07|1133.75|1131.25|1133.39|1130.89|0
1681917600000|2023-04-19 15:20:00|1133.39|1130.89|1133.21|1130.71|1133.39|1130.89|1133.21|1130.71|0
1681917900000|2023-04-19 15:25:00|1133.03|1130.53|1133.21|1130.71|1133.21|1130.71|1132.85|1130.35|0
1681918200000|2023-04-19 15:30:00|1133.03|1130.53|1133.02|1130.52|1133.03|1130.53|1132.85|1130.35|0
1681918500000|2023-04-19 15:35:00|1133.03|1130.53|1133.57|1131.07|1133.57|1131.07|1133.03|1130.53|0
1681918800000|2023-04-19 15:40:00|1133.39|1130.89|1133.57|1131.07|1133.58|1131.08|1133.39|1130.89|0
1681919100000|2023-04-19 15:45:00|1133.56|1131.06|1133.57|1131.07|1133.57|1131.07|1133.56|1131.06|0
1681919400000|2023-04-19 15:50:00|1133.39|1130.89|1133.57|1131.07|1133.57|1131.07|1133.39|1130.89|0
1681919700000|2023-04-19 15:55:00|1133.58|1131.08|1133.58|1131.08|1133.76|1131.26|1133.4|1130.9|0
1681920000000|2023-04-19 16:00:00|1133.59|1131.09|1133.58|1131.08|1133.94|1131.44|1133.57|1131.07|0
1681920300000|2023-04-19 16:05:00|1133.57|1131.07|1133.76|1131.26|1133.76|1131.26|1133.57|1131.07|0
1681920600000|2023-04-19 16:10:00|1133.67|1131.17|1133.76|1131.26|1133.76|1131.26|1133.58|1131.08|0
1681920900000|2023-04-19 16:15:00|1133.77|1131.27|1133.94|1131.44|1133.95|1131.45|1133.76|1131.26|0
1681921200000|2023-04-19 16:20:00|1133.76|1131.26|1133.76|1131.26|1133.94|1131.44|1133.76|1131.26|0
1681921500000|2023-04-19 16:25:00|1133.94|1131.44|1133.94|1131.44|1133.95|1131.45|1133.94|1131.44|0
1681921800000|2023-04-19 16:30:00|1133.95|1131.45|1134.13|1131.63|1134.31|1131.81|1133.94|1131.44|0
1681922100000|2023-04-19 16:35:00|1133.95|1131.45|1133.95|1131.45|1133.95|1131.45|1133.95|1131.45|0
1681922400000|2023-04-19 16:40:00|1133.96|1131.46|1133.95|1131.45|1134.13|1131.63|1133.95|1131.45|0
1681922700000|2023-04-19 16:45:00|1133.78|1131.28|1133.95|1131.45|1133.95|1131.45|1133.77|1131.27|0
1681923000000|2023-04-19 16:50:00|1133.96|1131.46|1134.13|1131.63|1134.13|1131.63|1133.95|1131.45|0
1681923300000|2023-04-19 16:55:00|1133.95|1131.45|1133.95|1131.45|1134.13|1131.63|1133.95|1131.45|0
1681923600000|2023-04-19 17:00:00|1134.13|1131.63|1134.13|1131.63|1134.13|1131.63|1133.95|1131.45|0
1681923900000|2023-04-19 17:05:00|1134.14|1131.64|1134.32|1131.82|1134.32|1131.82|1134.13|1131.63|0
1681924200000|2023-04-19 17:10:00|1134.5|1132|1134.32|1131.82|1134.5|1132|1134.32|1131.82|0
1681924500000|2023-04-19 17:15:00|1134.3|1131.8|1133.95|1131.45|1134.3|1131.8|1133.94|1131.44|0
1681924800000|2023-04-19 17:20:00|1133.94|1131.44|1134.13|1131.63|1134.13|1131.63|1133.94|1131.44|0
1681925100000|2023-04-19 17:25:00|1134.14|1131.64|1134.31|1131.81|1134.32|1131.82|1134.14|1131.64|0
1681925400000|2023-04-19 17:30:00|1134.32|1131.82|1134.31|1131.81|1134.49|1131.99|1134.13|1131.63|0
1681925700000|2023-04-19 17:35:00|1134.13|1131.63|1134.13|1131.63|1134.31|1131.81|1133.95|1131.45|0
1681926000000|2023-04-19 17:40:00|1134.31|1131.81|1134.13|1131.63|1134.32|1131.82|1134.13|1131.63|0
1681926300000|2023-04-19 17:45:00|1133.95|1131.45|1133.96|1131.46|1133.96|1131.46|1133.95|1131.45|0
1681926600000|2023-04-19 17:50:00|1134.13|1131.63|1134.32|1131.82|1134.32|1131.82|1134.13|1131.63|0
1681926900000|2023-04-19 17:55:00|1134.41|1131.91|1134.5|1132|1134.5|1132|1134.32|1131.82|0
1681927200000|2023-04-19 18:00:00|1134.51|1132.01|1134.14|1131.64|1134.88|1132.38|1134.14|1131.64|0
1681927500000|2023-04-19 18:05:00|1134.32|1131.82|1134.14|1131.64|1134.33|1131.83|1134.14|1131.64|0
1681927800000|2023-04-19 18:10:00|1134.32|1131.82|1134.14|1131.64|1134.32|1131.82|1134.14|1131.64|0
1681928100000|2023-04-19 18:15:00|1134.32|1131.82|1134.14|1131.64|1134.32|1131.82|1134.14|1131.64|0
1681928400000|2023-04-19 18:20:00|1134.32|1131.82|1134.33|1131.83|1134.33|1131.83|1134.14|1131.64|0
1681928700000|2023-04-19 18:25:00|1134.32|1131.82|1134.33|1131.83|1134.5|1132|1134.32|1131.82|0
1681929000000|2023-04-19 18:30:00|1134.51|1132.01|1134.14|1131.64|1134.51|1132.01|1134.13|1131.63|0
1681929300000|2023-04-19 18:35:00|1133.96|1131.46|1134.14|1131.64|1134.14|1131.64|1133.96|1131.46|0
1681929600000|2023-04-19 18:40:00|1134.15|1131.65|1134.32|1131.82|1134.5|1132|1134.14|1131.64|0
1681929900000|2023-04-19 18:45:00|1134.31|1131.81|1134.5|1132|1134.5|1132|1134.13|1131.63|0
1681930200000|2023-04-19 18:50:00|1134.41|1131.91|1134.32|1131.82|1134.41|1131.91|1134.14|1131.64|0
1681930500000|2023-04-19 18:55:00|1134.5|1132|1134.5|1132|1134.5|1132|1134.5|1132|0
1681930800000|2023-04-19 19:00:00|1134.32|1131.82|1134.5|1132|1134.5|1132|1134.32|1131.82|0
1681931100000|2023-04-19 19:05:00|1134.32|1131.82|1134.5|1132|1134.5|1132|1134.23|1131.73|0
1681931400000|2023-04-19 19:10:00|1134.51|1132.01|1134.68|1132.18|1134.69|1132.19|1134.51|1132.01|0
1681931700000|2023-04-19 19:15:00|1134.51|1132.01|1134.5|1132|1134.87|1132.37|1134.5|1132|0
1681932000000|2023-04-19 19:20:00|1134.51|1132.01|1134.51|1132.01|1134.51|1132.01|1134.5|1132|0
1681932300000|2023-04-19 19:25:00|1134.5|1132|1134.68|1132.18|1134.68|1132.18|1134.5|1132|0
1681932600000|2023-04-19 19:30:00|1134.5|1132|1134.5|1132|1134.68|1132.18|1134.5|1132|0
1681932900000|2023-04-19 19:35:00|1134.49|1131.99|1134.49|1131.99|1134.5|1132|1134.31|1131.81|0
1681933200000|2023-04-19 19:40:00|1134.5|1132|1134.31|1131.81|1134.68|1132.18|1134.31|1131.81|0
1681933500000|2023-04-19 19:45:00|1134.3|1131.8|1134.12|1131.62|1134.3|1131.8|1134.11|1131.61|0
1681933800000|2023-04-19 19:50:00|1134.11|1131.61|1134.48|1131.98|1134.48|1131.98|1134.11|1131.61|0
1681934100000|2023-04-19 19:55:00|1134.49|1131.99|1134.49|1131.99|1134.49|1131.99|1134.13|1131.63|0
1681934400000|2023-04-19 20:00:00|1134.33|1131.83|1133.87|1131.37|1134.33|1131.83|1133.82|1131.32|0
1681934700000|2023-04-19 20:05:00|1133.84|1131.34|1133.91|1131.41|1134.07|1131.57|1133.74|1131.24|0
1681935000000|2023-04-19 20:10:00|1133.87|1131.37|1133.64|1131.14|1133.95|1131.45|1133.54|1131.04|0
1681935300000|2023-04-19 20:15:00|1133.63|1131.13|1133.76|1131.26|1133.95|1131.45|1133.6|1131.1|0
1681935600000|2023-04-19 20:20:00|1133.8|1131.3|1133.91|1131.41|1133.95|1131.45|1133.74|1131.24|0
1681935900000|2023-04-19 20:25:00|1133.87|1131.37|1133.87|1131.37|1133.91|1131.41|1133.8|1131.3|0
1681936200000|2023-04-19 20:30:00|1133.84|1131.34|1133.74|1131.24|1133.87|1131.37|1133.71|1131.21|0
1681936500000|2023-04-19 20:35:00|1133.71|1131.21|1133.6|1131.1|1133.76|1131.26|1133.6|1131.1|0
1681936800000|2023-04-19 20:40:00|1133.64|1131.14|1133.74|1131.24|1133.74|1131.24|1133.64|1131.14|0
1681937100000|2023-04-19 20:45:00|1133.75|1131.25|1133.71|1131.21|1133.8|1131.3|1133.71|1131.21|0
1681937400000|2023-04-19 20:50:00|1133.73|1131.23|1133.71|1131.21|1133.76|1131.26|1133.71|1131.21|0
1681937700000|2023-04-19 20:55:00|1133.67|1131.17|1133.64|1131.14|1133.76|1131.26|1133.62|1131.12|0
1681938000000|2023-04-19 21:00:00|1133.63|1131.13|1133.6|1131.1|1133.76|1131.26|1133.56|1131.06|0
1681938300000|2023-04-19 21:05:00|1133.58|1131.08|1133.6|1131.1|1133.64|1131.14|1133.54|1131.04|0
1681938600000|2023-04-19 21:10:00|1133.62|1131.12|1133.6|1131.1|1133.64|1131.14|1133.58|1131.08|0
1681938900000|2023-04-19 21:15:00|1133.58|1131.08|1133.6|1131.1|1133.6|1131.1|1133.53|1131.03|0
1681939500000|2023-04-19 21:25:00|1133.64|1131.14|1133.64|1131.14|1133.67|1131.17|1133.64|1131.14|0
1681939800000|2023-04-19 21:30:00|1133.63|1131.13|1133.62|1131.12|1133.67|1131.17|1133.6|1131.1|0
1681940100000|2023-04-19 21:35:00|1133.65|1131.15|1133.65|1131.15|1133.65|1131.15|1133.62|1131.12|0
1681940400000|2023-04-19 21:40:00|1133.64|1131.14|1133.62|1131.12|1133.64|1131.14|1133.62|1131.12|0
1681940700000|2023-04-19 21:45:00|1133.6|1131.1|1133.62|1131.12|1133.65|1131.15|1133.6|1131.1|0
1681941000000|2023-04-19 21:50:00|1133.6|1131.1|1133.64|1131.14|1133.65|1131.15|1133.6|1131.1|0
1681941300000|2023-04-19 21:55:00|1133.63|1131.13|1133.62|1131.12|1133.65|1131.15|1133.6|1131.1|0
1681941600000|2023-04-19 22:00:00|1133.61|1131.11|1133.47|1130.97|1133.61|1131.11|1133.43|1130.93|0
1681941900000|2023-04-19 22:05:00|1133.49|1130.99|1133.4|1130.9|1133.51|1131.01|1133.4|1130.9|0
1681942200000|2023-04-19 22:10:00|1133.43|1130.93|1133.36|1130.86|1133.43|1130.93|1133.36|1130.86|0
1681942500000|2023-04-19 22:15:00|1133.38|1130.88|1133.31|1130.81|1133.4|1130.9|1133.31|1130.81|0
1681942800000|2023-04-19 22:20:00|1133.27|1130.77|1132.87|1130.37|1133.29|1130.79|1132.77|1130.27|0
1681943100000|2023-04-19 22:25:00|1132.77|1130.27|1132.93|1130.43|1133|1130.5|1132.77|1130.27|0
1681943400000|2023-04-19 22:30:00|1132.87|1130.37|1132.83|1130.33|1132.93|1130.43|1132.77|1130.27|0
1681943700000|2023-04-19 22:35:00|1132.77|1130.27|1132.87|1130.37|1132.93|1130.43|1132.77|1130.27|0
1681944000000|2023-04-19 22:40:00|1132.85|1130.35|1132.83|1130.33|1132.87|1130.37|1132.56|1130.06|0
1681944300000|2023-04-19 22:45:00|1132.77|1130.27|1132.83|1130.33|1132.93|1130.43|1132.73|1130.23|0
1681944600000|2023-04-19 22:50:00|1132.77|1130.27|1132.77|1130.27|1132.77|1130.27|1132.73|1130.23|0
1681944900000|2023-04-19 22:55:00|1132.83|1130.33|1132.83|1130.33|1132.87|1130.37|1132.83|1130.33|0
1681945200000|2023-04-19 23:00:00|1132.79|1130.29|1132.83|1130.33|1132.87|1130.37|1132.77|1130.27|0
1681945500000|2023-04-19 23:05:00|1132.85|1130.35|1132.83|1130.33|1132.93|1130.43|1132.83|1130.33|0
1681945800000|2023-04-19 23:10:00|1132.87|1130.37|1132.83|1130.33|1132.93|1130.43|1132.77|1130.27|0
1681946100000|2023-04-19 23:15:00|1132.77|1130.27|1132.6|1130.1|1132.83|1130.33|1132.5|1130|0
1681946400000|2023-04-19 23:20:00|1132.64|1130.14|1133.13|1130.63|1133.17|1130.67|1132.56|1130.06|0
1681946700000|2023-04-19 23:25:00|1133.17|1130.67|1133.17|1130.67|1133.17|1130.67|1133.07|1130.57|0
1681947000000|2023-04-19 23:30:00|1133.13|1130.63|1132.63|1130.13|1133.15|1130.65|1132.53|1130.03|0
1681947300000|2023-04-19 23:35:00|1132.65|1130.15|1132.59|1130.09|1132.8|1130.3|1132.59|1130.09|0
1681947600000|2023-04-19 23:40:00|1132.63|1130.13|1132.63|1130.13|1132.69|1130.19|1132.46|1129.96|0
1681947900000|2023-04-19 23:45:00|1132.69|1130.19|1132.73|1130.23|1132.73|1130.23|1132.59|1130.09|0
1681948200000|2023-04-19 23:50:00|1132.69|1130.19|1132.73|1130.23|1132.73|1130.23|1132.69|1130.19|0
1681948500000|2023-04-19 23:55:00|1132.69|1130.19|1132.63|1130.13|1132.69|1130.19|1132.59|1130.09|0
1681948800000|2023-04-20 00:00:00|1132.69|1130.19|1132.9|1130.4|1132.9|1130.4|1132.59|1130.09|0
1681949100000|2023-04-20 00:05:00|1132.96|1130.46|1133.01|1130.51|1133.13|1130.63|1132.86|1130.36|0
1681949400000|2023-04-20 00:10:00|1133|1130.5|1132.8|1130.3|1133|1130.5|1132.69|1130.19|0
1681949700000|2023-04-20 00:15:00|1132.78|1130.28|1132.78|1130.28|1132.99|1130.49|1132.67|1130.17|0
1681950000000|2023-04-20 00:20:00|1132.98|1130.48|1132.99|1130.49|1133.19|1130.69|1132.98|1130.48|0
1681950300000|2023-04-20 00:25:00|1133.19|1130.69|1133.2|1130.7|1133.2|1130.7|1132.99|1130.49|0
1681950900000|2023-04-20 00:35:00|1133.19|1130.69|1133.19|1130.69|1133.2|1130.7|1133.19|1130.69|0
1681951200000|2023-04-20 00:40:00|1133.2|1130.7|1133.4|1130.9|1133.4|1130.9|1133.2|1130.7|0
1681951500000|2023-04-20 00:45:00|1133.39|1130.89|1133.19|1130.69|1133.4|1130.9|1133.19|1130.69|0
1681952100000|2023-04-20 00:55:00|1133.4|1130.9|1133.4|1130.9|1133.4|1130.9|1133.4|1130.9|0
1681952700000|2023-04-20 01:05:00|1133.2|1130.7|1132.99|1130.49|1133.2|1130.7|1132.99|1130.49|0
1681953000000|2023-04-20 01:10:00|1133.19|1130.69|1132.99|1130.49|1133.19|1130.69|1132.99|1130.49|0
1681953300000|2023-04-20 01:15:00|1133.19|1130.69|1132.99|1130.49|1133.19|1130.69|1132.99|1130.49|0
1681953600000|2023-04-20 01:20:00|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|1132.98|1130.48|0
1681954200000|2023-04-20 01:30:00|1133.4|1130.9|1133.82|1131.32|1133.82|1131.32|1133.4|1130.9|0
1681954500000|2023-04-20 01:35:00|1133.81|1131.31|1133.81|1131.31|1133.82|1131.32|1133.81|1131.31|0
1681954800000|2023-04-20 01:40:00|1133.61|1131.11|1133.61|1131.11|1133.61|1131.11|1133.4|1130.9|0
1681955100000|2023-04-20 01:45:00|1133.6|1131.1|1133.61|1131.11|1133.61|1131.11|1133.6|1131.1|0
1681955400000|2023-04-20 01:50:00|1133.81|1131.31|1133.81|1131.31|1133.81|1131.31|1133.6|1131.1|0
1681955700000|2023-04-20 01:55:00|1133.61|1131.11|1133.81|1131.31|1133.81|1131.31|1133.61|1131.11|0
1681956000000|2023-04-20 02:00:00|1133.82|1131.32|1134.03|1131.53|1134.03|1131.53|1133.81|1131.31|0
1681956300000|2023-04-20 02:05:00|1134.02|1131.52|1134.02|1131.52|1134.03|1131.53|1134.02|1131.52|0
1681956600000|2023-04-20 02:10:00|1133.81|1131.31|1133.81|1131.31|1133.81|1131.31|1133.81|1131.31|0
1681956900000|2023-04-20 02:15:00|1133.61|1131.11|1133.6|1131.1|1133.61|1131.11|1133.6|1131.1|0
1681957200000|2023-04-20 02:20:00|1133.4|1130.9|1133.6|1131.1|1133.6|1131.1|1133.4|1130.9|0
1681957800000|2023-04-20 02:30:00|1133.4|1130.9|1133.39|1130.89|1133.6|1131.1|1133.39|1130.89|0
1681958100000|2023-04-20 02:35:00|1133.4|1130.9|1133.4|1130.9|1133.4|1130.9|1133.39|1130.89|0
1681958400000|2023-04-20 02:40:00|1133.6|1131.1|1133.39|1130.89|1133.6|1131.1|1133.39|1130.89|0
1681959000000|2023-04-20 02:50:00|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|0
1681959300000|2023-04-20 02:55:00|1133.39|1130.89|1133.39|1130.89|1133.39|1130.89|1133.39|1130.89|0
1681959900000|2023-04-20 03:05:00|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|1133.18|1130.68|0
1681960200000|2023-04-20 03:10:00|1133.18|1130.68|1133.18|1130.68|1133.19|1130.69|1133.18|1130.68|0
1681960500000|2023-04-20 03:15:00|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|1133.18|1130.68|0
1681960800000|2023-04-20 03:20:00|1133.39|1130.89|1133.39|1130.89|1133.39|1130.89|1133.39|1130.89|0
1681961700000|2023-04-20 03:35:00|1133.6|1131.1|1133.6|1131.1|1133.6|1131.1|1133.6|1131.1|0
1681962000000|2023-04-20 03:40:00|1133.81|1131.31|1133.81|1131.31|1133.81|1131.31|1133.8|1131.3|0
1681962600000|2023-04-20 03:50:00|1133.6|1131.1|1133.6|1131.1|1133.6|1131.1|1133.6|1131.1|0
1681962900000|2023-04-20 03:55:00|1133.61|1131.11|1133.81|1131.31|1133.81|1131.31|1133.61|1131.11|0
1681963500000|2023-04-20 04:05:00|1133.92|1131.42|1133.81|1131.31|1133.92|1131.42|1133.81|1131.31|0
1681964100000|2023-04-20 04:15:00|1134.02|1131.52|1134.02|1131.52|1134.02|1131.52|1134.02|1131.52|0
1681964400000|2023-04-20 04:20:00|1134.01|1131.51|1134.01|1131.51|1134.02|1131.52|1133.81|1131.31|0
1681965000000|2023-04-20 04:30:00|1133.81|1131.31|1133.8|1131.3|1133.81|1131.31|1133.8|1131.3|0
1681965600000|2023-04-20 04:40:00|1133.6|1131.1|1133.59|1131.09|1133.6|1131.1|1133.59|1131.09|0
1681965900000|2023-04-20 04:45:00|1133.6|1131.1|1133.6|1131.1|1133.6|1131.1|1133.59|1131.09|0
1681966800000|2023-04-20 05:00:00|1133.59|1131.09|1133.39|1130.89|1133.59|1131.09|1133.39|1130.89|0
1681967400000|2023-04-20 05:10:00|1133.59|1131.09|1133.39|1130.89|1133.59|1131.09|1133.39|1130.89|0
1681967700000|2023-04-20 05:15:00|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|1133.19|1130.69|0
1681968000000|2023-04-20 05:20:00|1133.18|1130.68|1132.97|1130.47|1133.18|1130.68|1132.97|1130.47|0
1681968600000|2023-04-20 05:30:00|1133.17|1130.67|1133.17|1130.67|1133.17|1130.67|1133.17|1130.67|0
1681968900000|2023-04-20 05:35:00|1132.97|1130.47|1132.97|1130.47|1132.97|1130.47|1132.97|1130.47|0
1681969500000|2023-04-20 05:45:00|1132.77|1130.27|1132.77|1130.27|1132.77|1130.27|1132.77|1130.27|0
1681969800000|2023-04-20 05:50:00|1132.98|1130.48|1130.77|1128.27|1132.98|1130.48|1130.77|1128.27|0
1681970100000|2023-04-20 05:55:00|1130.78|1128.28|1130|1127.5|1130.98|1128.48|1129.98|1127.48|0
1681970400000|2023-04-20 06:00:00|1129.8|1127.3|1129.99|1127.49|1130.6|1128.1|1129.79|1127.29|0
1681970700000|2023-04-20 06:05:00|1130.19|1127.69|1130.61|1128.11|1130.61|1128.11|1130.19|1127.69|0
1681971000000|2023-04-20 06:10:00|1130.4|1127.9|1131.52|1129.02|1131.52|1129.02|1130.4|1127.9|0
1681971300000|2023-04-20 06:15:00|1131.72|1129.22|1131.73|1129.23|1131.93|1129.43|1131.52|1129.02|0
1681971600000|2023-04-20 06:20:00|1131.72|1129.22|1131.52|1129.02|1131.82|1129.32|1131.32|1128.82|0
1681971900000|2023-04-20 06:25:00|1131.32|1128.82|1131.31|1128.81|1131.52|1129.02|1131.31|1128.81|0
1681972200000|2023-04-20 06:30:00|1131.32|1128.82|1130.9|1128.4|1131.32|1128.82|1130.9|1128.4|0
1681972500000|2023-04-20 06:35:00|1130.7|1128.2|1130.7|1128.2|1130.7|1128.2|1130.7|1128.2|0
1681972800000|2023-04-20 06:40:00|1130.9|1128.4|1130.91|1128.41|1131.11|1128.61|1130.9|1128.4|0
1681973100000|2023-04-20 06:45:00|1131.11|1128.61|1130.9|1128.4|1131.31|1128.81|1130.9|1128.4|0
1681973400000|2023-04-20 06:50:00|1130.91|1128.41|1130.91|1128.41|1130.91|1128.41|1130.7|1128.2|0
1681973700000|2023-04-20 06:55:00|1130.9|1128.4|1130.7|1128.2|1130.91|1128.41|1130.5|1128|0
1681974000000|2023-04-20 07:00:00|1130.6|1128.1|1129.59|1127.09|1130.9|1128.4|1128.79|1126.29|0
1681974300000|2023-04-20 07:05:00|1129.8|1127.3|1124.98|1124.48|1130|1127.5|1124.83|1124.33|0
1681974600000|2023-04-20 07:10:00|1124.93|1124.43|1124.18|1123.68|1125.18|1124.68|1124.08|1123.58|28
1681974900000|2023-04-20 07:15:00|1124.13|1123.63|1125.88|1125.38|1125.93|1125.43|1123.68|1123.18|0
1681975200000|2023-04-20 07:20:00|1125.83|1125.33|1126.38|1125.88|1126.48|1125.98|1125.63|1125.13|1
1681975500000|2023-04-20 07:25:00|1126.43|1125.93|1126.63|1126.13|1126.73|1126.23|1126.23|1125.73|1
1681975800000|2023-04-20 07:30:00|1126.58|1126.08|1125.98|1125.48|1126.58|1126.08|1125.88|1125.38|0
1681976100000|2023-04-20 07:35:00|1125.93|1125.43|1125.43|1124.93|1125.93|1125.43|1124.78|1124.28|0
1681976400000|2023-04-20 07:40:00|1125.38|1124.88|1125.63|1125.13|1126.03|1125.53|1124.13|1123.63|0
1681976700000|2023-04-20 07:45:00|1126.03|1125.53|1125.23|1124.73|1126.03|1125.53|1124.88|1124.38|1
1681977000000|2023-04-20 07:50:00|1125.28|1124.78|1126.18|1125.68|1126.38|1125.88|1125.23|1124.73|0
1681977300000|2023-04-20 07:55:00|1126.23|1125.73|1126.17|1125.67|1127.6|1127.1|1126.15|1125.65|0
1681977600000|2023-04-20 08:00:00|1126.07|1125.57|1125.82|1125.32|1126.27|1125.77|1125.57|1125.07|0
1681977900000|2023-04-20 08:05:00|1125.87|1125.37|1126.52|1126.02|1127.57|1127.07|1125.72|1125.22|107
1681978200000|2023-04-20 08:10:00|1126.57|1126.07|1127.32|1126.82|1127.37|1126.87|1125.92|1125.42|0
1681978500000|2023-04-20 08:15:00|1127.37|1126.87|1128.07|1127.57|1128.17|1127.67|1126.72|1126.22|0
1681978800000|2023-04-20 08:20:00|1127.67|1127.17|1127.07|1126.57|1128.07|1127.57|1126.92|1126.42|0
1681979100000|2023-04-20 08:25:00|1127.17|1126.67|1126.42|1125.92|1127.52|1127.02|1126.32|1125.82|0
1681979400000|2023-04-20 08:30:00|1126.82|1126.32|1126.07|1125.57|1126.82|1126.32|1125.87|1125.37|0
1681979700000|2023-04-20 08:35:00|1126.22|1125.72|1125.82|1125.32|1126.77|1126.27|1125.57|1125.07|3
1681980000000|2023-04-20 08:40:00|1125.87|1125.37|1126.02|1125.52|1126.87|1126.37|1125.77|1125.27|6
1681980300000|2023-04-20 08:45:00|1125.97|1125.47|1125.47|1124.97|1126.07|1125.57|1125.22|1124.72|17
1681980600000|2023-04-20 08:50:00|1125.42|1124.92|1125.37|1124.87|1125.87|1125.37|1125.12|1124.62|0
1681980900000|2023-04-20 08:55:00|1125.32|1124.82|1124.97|1124.47|1126.17|1125.67|1124.67|1124.17|0
1681981200000|2023-04-20 09:00:00|1125.37|1124.87|1125.42|1124.92|1125.87|1125.37|1124.77|1124.27|0
1681981500000|2023-04-20 09:05:00|1125.87|1125.37|1125.67|1125.17|1125.97|1125.47|1125.27|1124.77|331
1681981800000|2023-04-20 09:10:00|1125.62|1125.12|1125.77|1125.27|1126.02|1125.52|1125.27|1124.77|0
1681982100000|2023-04-20 09:15:00|1125.72|1125.22|1125.12|1124.62|1125.77|1125.27|1125.07|1124.57|0
1681982400000|2023-04-20 09:20:00|1125.07|1124.57|1125.42|1124.92|1125.67|1125.17|1125.07|1124.57|0
1681982700000|2023-04-20 09:25:00|1125.37|1124.87|1125.47|1124.97|1125.47|1124.97|1125.12|1124.62|0
1681983000000|2023-04-20 09:30:00|1125.42|1124.92|1125.87|1125.37|1126.32|1125.82|1125.37|1124.87|3
1681983300000|2023-04-20 09:35:00|1126.37|1125.87|1125.02|1124.52|1126.37|1125.87|1125.02|1124.52|0
1681983600000|2023-04-20 09:40:00|1124.97|1124.47|1125.17|1124.67|1125.22|1124.72|1124.97|1124.47|0
1681983900000|2023-04-20 09:45:00|1125.22|1124.72|1125.42|1124.92|1126.12|1125.62|1125.17|1124.67|2
1681984200000|2023-04-20 09:50:00|1125.47|1124.97|1125.57|1125.07|1125.62|1125.12|1125.47|1124.97|0
1681984500000|2023-04-20 09:55:00|1125.62|1125.12|1125.82|1125.32|1126.62|1126.12|1125.52|1125.02|2
1681984800000|2023-04-20 10:00:00|1125.87|1125.37|1125.97|1125.47|1126.37|1125.87|1125.77|1125.27|0
1681985100000|2023-04-20 10:05:00|1126.02|1125.52|1125.97|1125.47|1126.62|1126.12|1125.97|1125.47|61
1681985400000|2023-04-20 10:10:00|1126.27|1125.77|1125.87|1125.37|1126.37|1125.87|1125.87|1125.37|1
1681985700000|2023-04-20 10:15:00|1125.92|1125.42|1125.72|1125.22|1126.17|1125.67|1125.62|1125.12|0
1681986000000|2023-04-20 10:20:00|1126.07|1125.57|1126.02|1125.52|1126.07|1125.57|1124.87|1124.37|1
1681986300000|2023-04-20 10:25:00|1126.07|1125.57|1126.57|1126.07|1127.07|1126.57|1126.07|1125.57|0
1681986600000|2023-04-20 10:30:00|1126.52|1126.02|1126.92|1126.42|1127.27|1126.77|1126.37|1125.87|0
1681986900000|2023-04-20 10:35:00|1126.82|1126.32|1126.82|1126.32|1127.37|1126.87|1126.72|1126.22|0
1681987200000|2023-04-20 10:40:00|1126.87|1126.37|1127.17|1126.67|1127.57|1127.07|1126.62|1126.12|0
1681987500000|2023-04-20 10:45:00|1127.22|1126.72|1127.87|1127.37|1128.87|1128.37|1127.22|1126.72|0
1681987800000|2023-04-20 10:50:00|1127.82|1127.32|1128.57|1128.07|1129.17|1128.67|1127.82|1127.32|0
1681988100000|2023-04-20 10:55:00|1128.52|1128.02|1128.62|1128.12|1129.22|1128.72|1128.52|1128.02|0
1681988400000|2023-04-20 11:00:00|1129.02|1128.52|1128.02|1127.52|1129.07|1128.57|1128.02|1127.52|0
1681988700000|2023-04-20 11:05:00|1128.07|1127.57|1127.52|1127.02|1128.57|1128.07|1127.32|1126.82|0
1681989000000|2023-04-20 11:10:00|1127.62|1127.12|1128.42|1127.92|1128.77|1128.27|1127.62|1127.12|0
1681989300000|2023-04-20 11:15:00|1128.47|1127.97|1128.47|1127.97|1129.42|1128.92|1128.42|1127.92|0
1681989600000|2023-04-20 11:20:00|1128.52|1128.02|1127.82|1127.32|1128.57|1128.07|1127.77|1127.27|0
1681989900000|2023-04-20 11:25:00|1127.77|1127.27|1127.87|1127.37|1128.37|1127.87|1127.67|1127.17|0
1681990200000|2023-04-20 11:30:00|1127.82|1127.32|1127.42|1126.92|1128.37|1127.87|1127.42|1126.92|0
1681990500000|2023-04-20 11:35:00|1127.52|1127.02|1127.72|1127.22|1128.17|1127.67|1127.52|1127.02|0
1681990800000|2023-04-20 11:40:00|1127.4|1126.9|1127.05|1126.55|1128|1127.5|1127|1126.5|0
1681991100000|2023-04-20 11:45:00|1127|1126.5|1126|1125.5|1127.4|1126.9|1125.75|1125.25|0
1681991400000|2023-04-20 11:50:00|1125.95|1125.45|1125.6|1125.1|1125.95|1125.45|1125.4|1124.9|0
1681991700000|2023-04-20 11:55:00|1125.55|1125.05|1125.5|1125|1126.05|1125.55|1125.5|1125|0
1681992000000|2023-04-20 12:00:00|1125.45|1124.95|1125.3|1124.8|1126.05|1125.55|1125.25|1124.75|106
1681992300000|2023-04-20 12:05:00|1125.35|1124.85|1124.9|1124.4|1125.5|1125|1124.9|1124.4|1
1681992600000|2023-04-20 12:10:00|1124.95|1124.45|1125.1|1124.6|1125.2|1124.7|1124.95|1124.45|0
1681992900000|2023-04-20 12:15:00|1125.05|1124.55|1124.5|1124|1125.05|1124.55|1124.5|1124|0
1681993200000|2023-04-20 12:20:00|1124.55|1124.05|1125.4|1124.9|1125.85|1125.35|1124.55|1124.05|4
1681993500000|2023-04-20 12:25:00|1125.35|1124.85|1124.55|1124.05|1125.4|1124.9|1124.55|1124.05|0
1681993800000|2023-04-20 12:30:00|1124.7|1124.2|1123.6|1123.1|1124.9|1124.4|1123.6|1123.1|0
1681994100000|2023-04-20 12:35:00|1123.65|1123.15|1123.75|1123.25|1124.3|1123.8|1123.65|1123.15|0
1681994400000|2023-04-20 12:40:00|1123.8|1123.3|1123.95|1123.45|1124.7|1124.2|1123.8|1123.3|0
1681994700000|2023-04-20 12:45:00|1123.9|1123.4|1123.2|1122.7|1123.95|1123.45|1123.15|1122.65|0
1681995000000|2023-04-20 12:50:00|1123.25|1122.75|1124.2|1123.7|1124.65|1124.15|1123.15|1122.65|0
1681995300000|2023-04-20 12:55:00|1124.25|1123.75|1125.05|1124.55|1125.25|1124.75|1124.2|1123.7|20
1681995600000|2023-04-20 13:00:00|1125|1124.5|1125.15|1124.65|1125.3|1124.8|1124.9|1124.4|0
1681995900000|2023-04-20 13:05:00|1125.1|1124.6|1124.95|1124.45|1125.35|1124.85|1124.9|1124.4|0
1681996200000|2023-04-20 13:10:00|1125|1124.5|1125.05|1124.55|1125.25|1124.75|1124.85|1124.35|0
1681996500000|2023-04-20 13:15:00|1125.1|1124.6|1123.9|1123.4|1125.25|1124.75|1123.9|1123.4|14
1681996800000|2023-04-20 13:20:00|1124.25|1123.75|1123.3|1122.8|1124.25|1123.75|1123.25|1122.75|0
1681997100000|2023-04-20 13:25:00|1123.25|1122.75|1123.25|1122.75|1123.55|1123.05|1123.2|1122.7|0
1681997400000|2023-04-20 13:30:00|1123.3|1122.8|1123.95|1123.45|1124.25|1123.75|1123.2|1122.7|1
1681997700000|2023-04-20 13:35:00|1124.05|1123.55|1124.2|1123.7|1124.75|1124.25|1123.55|1123.05|11
1681998000000|2023-04-20 13:40:00|1124.15|1123.65|1123.15|1122.65|1124.15|1123.65|1123.05|1122.55|0
1681998300000|2023-04-20 13:45:00|1123.1|1122.6|1124.6|1124.1|1125|1124.5|1122.5|1122|1
1681998600000|2023-04-20 13:50:00|1124.55|1124.05|1127.05|1126.55|1127.7|1127.2|1124.1|1123.6|133
1681998900000|2023-04-20 13:55:00|1126.95|1126.45|1126.8|1126.3|1127.15|1126.65|1123.65|1123.15|600
1682000100000|2023-04-20 14:15:00|1127.8|1125.3|1127.8|1125.3|1127.8|1125.3|1127.8|1125.3|0
1682000400000|2023-04-20 14:20:00|1127.81|1125.31|1127.8|1125.3|1128.01|1125.51|1127.59|1125.09|0
1682000700000|2023-04-20 14:25:00|1127.7|1125.2|1128|1125.5|1128.21|1125.71|1127.7|1125.2|0
1682001000000|2023-04-20 14:30:00|1128.2|1125.7|1128.42|1125.92|1128.83|1126.33|1128|1125.5|0
1682001300000|2023-04-20 14:35:00|1128.43|1125.93|1128.06|1125.56|1128.48|1125.98|1128.01|1125.51|0
1682001600000|2023-04-20 14:40:00|1128.07|1125.57|1128.28|1125.78|1128.48|1125.98|1128.06|1125.56|0
1682001900000|2023-04-20 14:45:00|1128.08|1125.58|1128.09|1125.59|1128.5|1126|1128.07|1125.57|0
1682002200000|2023-04-20 14:50:00|1128.29|1125.79|1127.68|1125.18|1128.5|1126|1127.68|1125.18|0
1682002500000|2023-04-20 14:55:00|1127.88|1125.38|1128.09|1125.59|1128.09|1125.59|1127.88|1125.38|0
1682002800000|2023-04-20 15:00:00|1128.1|1125.6|1127.67|1125.17|1128.3|1125.8|1127.67|1125.17|0
1682003100000|2023-04-20 15:05:00|1127.68|1125.18|1127.26|1124.76|1127.68|1125.18|1126.63|1124.13|0
1682003400000|2023-04-20 15:10:00|1127.06|1124.56|1127.47|1124.97|1127.48|1124.98|1127.06|1124.56|0
1682003700000|2023-04-20 15:15:00|1127.27|1124.77|1127.26|1124.76|1127.47|1124.97|1127.25|1124.75|0
1682004000000|2023-04-20 15:20:00|1127.46|1124.96|1127.25|1124.75|1127.46|1124.96|1127.05|1124.55|0
1682004300000|2023-04-20 15:25:00|1127.05|1124.55|1127.26|1124.76|1127.26|1124.76|1127.04|1124.54|0
1682004600000|2023-04-20 15:30:00|1127.25|1124.75|1127.44|1124.94|1127.46|1124.96|1127.05|1124.55|0
1682004900000|2023-04-20 15:35:00|1127.64|1125.14|1127.65|1125.15|1127.85|1125.35|1127.43|1124.93|0
1682005200000|2023-04-20 15:40:00|1127.64|1125.14|1128.07|1125.57|1128.07|1125.57|1127.64|1125.14|0
1682005500000|2023-04-20 15:45:00|1128.27|1125.77|1128.28|1125.78|1128.28|1125.78|1128.07|1125.57|0
1682005800000|2023-04-20 15:50:00|1128.27|1125.77|1128.28|1125.78|1128.49|1125.99|1128.07|1125.57|0
1682006100000|2023-04-20 15:55:00|1128.27|1125.77|1128.07|1125.57|1128.28|1125.78|1128.07|1125.57|0
1682006400000|2023-04-20 16:00:00|1128.06|1125.56|1127.85|1125.35|1128.06|1125.56|1127.85|1125.35|0
1682006700000|2023-04-20 16:05:00|1127.84|1125.34|1127.86|1125.36|1128.06|1125.56|1127.63|1125.13|0
1682007000000|2023-04-20 16:10:00|1128.06|1125.56|1128.47|1125.97|1128.48|1125.98|1128.06|1125.56|0
1682007300000|2023-04-20 16:15:00|1128.48|1125.98|1128.68|1126.18|1128.68|1126.18|1128.37|1125.87|0
1682007600000|2023-04-20 16:20:00|1128.67|1126.17|1128.88|1126.38|1128.88|1126.38|1128.47|1125.97|0
1682007900000|2023-04-20 16:25:00|1128.87|1126.37|1129.09|1126.59|1129.09|1126.59|1128.87|1126.37|0
1682008200000|2023-04-20 16:30:00|1128.99|1126.49|1129.5|1127|1129.71|1127.21|1128.88|1126.38|0
1682008500000|2023-04-20 16:35:00|1129.51|1127.01|1129.3|1126.8|1129.72|1127.22|1129.3|1126.8|0
1682008800000|2023-04-20 16:40:00|1129.5|1127|1129.71|1127.21|1129.71|1127.21|1129.5|1127|0
1682009100000|2023-04-20 16:45:00|1129.72|1127.22|1129.71|1127.21|1129.92|1127.42|1129.71|1127.21|0
1682009400000|2023-04-20 16:50:00|1129.72|1127.22|1130.12|1127.62|1130.12|1127.62|1129.71|1127.21|0
1682009700000|2023-04-20 16:55:00|1129.92|1127.42|1130.13|1127.63|1130.23|1127.73|1129.92|1127.42|0
1682010000000|2023-04-20 17:00:00|1130.14|1127.64|1130.13|1127.63|1130.14|1127.64|1129.92|1127.42|0
1682010300000|2023-04-20 17:05:00|1130.14|1127.64|1130.34|1127.84|1130.34|1127.84|1130.13|1127.63|0
1682010600000|2023-04-20 17:10:00|1130.35|1127.85|1130.55|1128.05|1130.55|1128.05|1130.34|1127.84|0
1682010900000|2023-04-20 17:15:00|1130.35|1127.85|1130.35|1127.85|1130.55|1128.05|1130.34|1127.84|0
1682011200000|2023-04-20 17:20:00|1130.55|1128.05|1130.55|1128.05|1130.55|1128.05|1130.34|1127.84|0
1682011500000|2023-04-20 17:25:00|1130.76|1128.26|1130.55|1128.05|1130.76|1128.26|1130.55|1128.05|0
1682011800000|2023-04-20 17:30:00|1130.56|1128.06|1130.35|1127.85|1130.76|1128.26|1130.34|1127.84|0
1682012100000|2023-04-20 17:35:00|1130.45|1127.95|1130.15|1127.65|1130.56|1128.06|1130.14|1127.64|0
1682012400000|2023-04-20 17:40:00|1130.14|1127.64|1130.24|1127.74|1130.35|1127.85|1129.93|1127.43|0
1682012700000|2023-04-20 17:45:00|1130.34|1127.84|1130.14|1127.64|1130.34|1127.84|1130.14|1127.64|0
1682013000000|2023-04-20 17:50:00|1129.94|1127.44|1130.56|1128.06|1130.76|1128.26|1129.94|1127.44|0
1682013300000|2023-04-20 17:55:00|1130.55|1128.05|1129.73|1127.23|1130.56|1128.06|1129.73|1127.23|0
1682013600000|2023-04-20 18:00:00|1129.93|1127.43|1129.52|1127.02|1129.93|1127.43|1129.51|1127.01|0
1682013900000|2023-04-20 18:05:00|1129.51|1127.01|1129.31|1126.81|1129.72|1127.22|1129.3|1126.8|0
1682014200000|2023-04-20 18:10:00|1129.51|1127.01|1129.11|1126.61|1129.52|1127.02|1129.11|1126.61|0
1682014500000|2023-04-20 18:15:00|1129.31|1126.81|1128.9|1126.4|1129.31|1126.81|1128.69|1126.19|0
1682014800000|2023-04-20 18:20:00|1128.89|1126.39|1128.9|1126.4|1129.31|1126.81|1128.69|1126.19|0
1682015100000|2023-04-20 18:25:00|1128.89|1126.39|1128.68|1126.18|1129.1|1126.6|1128.68|1126.18|0
1682015400000|2023-04-20 18:30:00|1128.67|1126.17|1128.45|1125.95|1128.88|1126.38|1128.24|1125.74|0
1682015700000|2023-04-20 18:35:00|1128.44|1125.94|1128.03|1125.53|1128.45|1125.95|1127.81|1125.31|0
1682016000000|2023-04-20 18:40:00|1128.02|1125.52|1127.6|1125.1|1128.03|1125.53|1127.39|1124.89|0
1682016300000|2023-04-20 18:45:00|1127.61|1125.11|1127.4|1124.9|1128.02|1125.52|1127.4|1124.9|0
1682016600000|2023-04-20 18:50:00|1127.6|1125.1|1127.81|1125.31|1127.82|1125.32|1127.6|1125.1|0
1682016900000|2023-04-20 18:55:00|1127.82|1125.32|1128.03|1125.53|1128.03|1125.53|1127.81|1125.31|0
1682017200000|2023-04-20 19:00:00|1128.02|1125.52|1127.6|1125.1|1128.24|1125.74|1127.6|1125.1|0
1682017500000|2023-04-20 19:05:00|1127.59|1125.09|1127.8|1125.3|1127.81|1125.31|1127.39|1124.89|0
1682017800000|2023-04-20 19:10:00|1127.6|1125.1|1127.16|1124.66|1127.8|1125.3|1127.16|1124.66|0
1682018100000|2023-04-20 19:15:00|1126.96|1124.46|1126.75|1124.25|1127.17|1124.67|1126.75|1124.25|0
1682018400000|2023-04-20 19:20:00|1126.74|1124.24|1126.76|1124.26|1126.97|1124.47|1126.54|1124.04|0
1682018700000|2023-04-20 19:25:00|1126.75|1124.25|1126.34|1123.84|1126.97|1124.47|1126.34|1123.84|0
1682019000000|2023-04-20 19:30:00|1126.44|1123.94|1126.98|1124.48|1127.18|1124.68|1126.44|1123.94|0
1682019300000|2023-04-20 19:35:00|1126.97|1124.47|1126.98|1124.48|1126.98|1124.48|1126.55|1124.05|0
1682019600000|2023-04-20 19:40:00|1126.78|1124.28|1126.56|1124.06|1126.98|1124.48|1126.56|1124.06|0
1682019900000|2023-04-20 19:45:00|1126.76|1124.26|1126.77|1124.27|1126.77|1124.27|1126.56|1124.06|0
1682020200000|2023-04-20 19:50:00|1126.76|1124.26|1127.41|1124.91|1127.41|1124.91|1126.15|1123.65|0
1682020500000|2023-04-20 19:55:00|1127.51|1125.01|1128.45|1125.95|1128.45|1125.95|1127.51|1125.01|0
1682020800000|2023-04-20 20:00:00|1128.44|1125.94|1129.21|1126.71|1129.48|1126.98|1128.28|1125.78|0
1682021100000|2023-04-20 20:05:00|1129.25|1126.75|1128.67|1126.17|1129.25|1126.75|1128.51|1126.01|0
1682021400000|2023-04-20 20:10:00|1128.71|1126.21|1128.55|1126.05|1128.94|1126.44|1128.51|1126.01|0
1682021700000|2023-04-20 20:15:00|1128.61|1126.11|1128.71|1126.21|1128.77|1126.27|1128.59|1126.09|0
1682022000000|2023-04-20 20:20:00|1128.77|1126.27|1128.88|1126.38|1128.88|1126.38|1128.61|1126.11|0
1682022300000|2023-04-20 20:25:00|1128.82|1126.32|1128.77|1126.27|1128.82|1126.32|1128.55|1126.05|0
1682022600000|2023-04-20 20:30:00|1128.71|1126.21|1128.71|1126.21|1128.77|1126.27|1128.55|1126.05|0
1682022900000|2023-04-20 20:35:00|1128.67|1126.17|1128.67|1126.17|1128.82|1126.32|1128.55|1126.05|0
1682023200000|2023-04-20 20:40:00|1128.61|1126.11|1128.55|1126.05|1128.61|1126.11|1128.51|1126.01|0
1682023500000|2023-04-20 20:45:00|1128.61|1126.11|1128.55|1126.05|1128.77|1126.27|1128.51|1126.01|0
1682023800000|2023-04-20 20:50:00|1128.61|1126.11|1128.51|1126.01|1128.82|1126.32|1128.51|1126.01|0
1682024100000|2023-04-20 20:55:00|1128.55|1126.05|1128.57|1126.07|1128.61|1126.11|1128.47|1125.97|0
1682024400000|2023-04-20 21:00:00|1128.63|1126.13|1128.61|1126.11|1128.63|1126.13|1128.61|1126.11|0
1682024700000|2023-04-20 21:05:00|1128.63|1126.13|1128.67|1126.17|1128.67|1126.17|1128.61|1126.11|0
1682025000000|2023-04-20 21:10:00|1128.65|1126.15|1128.63|1126.13|1128.67|1126.17|1128.59|1126.09|0
1682025300000|2023-04-20 21:15:00|1128.59|1126.09|1128.53|1126.03|1128.59|1126.09|1128.53|1126.03|0
1682025600000|2023-04-20 21:20:00|1128.55|1126.05|1128.53|1126.03|1128.57|1126.07|1128.53|1126.03|0
1682026200000|2023-04-20 21:30:00|1128.49|1125.99|1128.49|1125.99|1128.49|1125.99|1128.49|1125.99|0
1682026500000|2023-04-20 21:35:00|1128.48|1125.98|1128.49|1125.99|1128.49|1125.99|1128.44|1125.94|0
1682026800000|2023-04-20 21:40:00|1128.48|1125.98|1128.4|1125.9|1128.48|1125.98|1128.4|1125.9|0
1682027700000|2023-04-20 21:55:00|1128.36|1125.86|1128.38|1125.88|1128.38|1125.88|1128.36|1125.86|0
1682028000000|2023-04-20 22:00:00|1128.47|1125.97|1128.28|1125.78|1128.53|1126.03|1128.18|1125.68|0
1682028300000|2023-04-20 22:05:00|1128.32|1125.82|1128.44|1125.94|1128.47|1125.97|1128.28|1125.78|0
1682028600000|2023-04-20 22:10:00|1128.4|1125.9|1128.18|1125.68|1128.4|1125.9|1128.13|1125.63|0
1682028900000|2023-04-20 22:15:00|1128.24|1125.74|1128.07|1125.57|1128.24|1125.74|1128.01|1125.51|0
1682029200000|2023-04-20 22:20:00|1128.13|1125.63|1128.24|1125.74|1128.34|1125.84|1128.13|1125.63|0
1682029500000|2023-04-20 22:25:00|1128.28|1125.78|1128.4|1125.9|1128.4|1125.9|1128.24|1125.74|0
1682029800000|2023-04-20 22:30:00|1128.34|1125.84|1128.28|1125.78|1128.4|1125.9|1128.24|1125.74|0
1682030100000|2023-04-20 22:35:00|1128.24|1125.74|1128.28|1125.78|1128.34|1125.84|1128.24|1125.74|0
1682030400000|2023-04-20 22:40:00|1128.34|1125.84|1128.18|1125.68|1128.34|1125.84|1128.07|1125.57|0
1682030700000|2023-04-20 22:45:00|1128.24|1125.74|1128.18|1125.68|1128.24|1125.74|1128.18|1125.68|0
1682031000000|2023-04-20 22:50:00|1128.17|1125.67|1128.28|1125.78|1128.28|1125.78|1128.13|1125.63|0
1682031300000|2023-04-20 22:55:00|1128.24|1125.74|1128.26|1125.76|1128.28|1125.78|1128.24|1125.74|0
1682031600000|2023-04-20 23:00:00|1128.28|1125.78|1128.61|1126.11|1128.71|1126.21|1128.24|1125.74|0
1682031900000|2023-04-20 23:05:00|1128.67|1126.17|1128.51|1126.01|1128.67|1126.17|1128.44|1125.94|0
1682032200000|2023-04-20 23:10:00|1128.5|1126|1128.55|1126.05|1128.67|1126.17|1128.44|1125.94|0
1682032500000|2023-04-20 23:15:00|1128.61|1126.11|1128.44|1125.94|1128.67|1126.17|1128.44|1125.94|0
1682032800000|2023-04-20 23:20:00|1128.45|1125.95|1128.34|1125.84|1128.51|1126.01|1128.28|1125.78|0
1682033100000|2023-04-20 23:25:00|1128.36|1125.86|1128.34|1125.84|1128.4|1125.9|1128.28|1125.78|0
1682033400000|2023-04-20 23:30:00|1128.4|1125.9|1128.4|1125.9|1128.44|1125.94|1128.4|1125.9|0
1682033700000|2023-04-20 23:35:00|1128.34|1125.84|1128.34|1125.84|1128.34|1125.84|1128.24|1125.74|0
1682034000000|2023-04-20 23:40:00|1128.28|1125.78|1127.8|1125.3|1128.28|1125.78|1127.8|1125.3|0
1682034300000|2023-04-20 23:45:00|1127.81|1125.31|1127.97|1125.47|1128.01|1125.51|1127.81|1125.31|0
1682034600000|2023-04-20 23:50:00|1127.91|1125.41|1127.97|1125.47|1128.05|1125.55|1127.91|1125.41|0
1682034900000|2023-04-20 23:55:00|1127.91|1125.41|1128.01|1125.51|1128.13|1125.63|1127.8|1125.3|0
1682035200000|2023-04-21 00:00:00|1127.97|1125.47|1128.07|1125.57|1128.13|1125.63|1127.8|1125.3|0
1682035500000|2023-04-21 00:05:00|1128.01|1125.51|1128.13|1125.63|1128.24|1125.74|1127.97|1125.47|0
1682035800000|2023-04-21 00:10:00|1128.07|1125.57|1128.13|1125.63|1128.24|1125.74|1128.01|1125.51|0
1682036100000|2023-04-21 00:15:00|1128.14|1125.64|1128.04|1125.54|1128.24|1125.74|1127.63|1125.13|0
1682036400000|2023-04-21 00:20:00|1127.83|1125.33|1127.43|1124.93|1128.04|1125.54|1127.43|1124.93|0
1682036700000|2023-04-21 00:25:00|1127.63|1125.13|1127.63|1125.13|1127.63|1125.13|1127.43|1124.93|0
1682037000000|2023-04-21 00:30:00|1127.53|1125.03|1127.84|1125.34|1127.84|1125.34|1127.43|1124.93|0
1682037300000|2023-04-21 00:35:00|1127.83|1125.33|1128.05|1125.55|1128.05|1125.55|1127.63|1125.13|0
1682037600000|2023-04-21 00:40:00|1128.25|1125.75|1128.25|1125.75|1128.25|1125.75|1128.05|1125.55|0
1682038200000|2023-04-21 00:50:00|1128.45|1125.95|1128.86|1126.36|1128.87|1126.37|1128.45|1125.95|0
1682038500000|2023-04-21 00:55:00|1128.66|1126.16|1129.07|1126.57|1129.07|1126.57|1128.45|1125.95|0
1682038800000|2023-04-21 01:00:00|1128.87|1126.37|1128.86|1126.36|1129.07|1126.57|1128.86|1126.36|0
1682039100000|2023-04-21 01:05:00|1128.66|1126.16|1128.66|1126.16|1128.76|1126.26|1128.65|1126.15|0
1682039400000|2023-04-21 01:10:00|1128.65|1126.15|1128.65|1126.15|1128.66|1126.16|1128.45|1125.95|0
1682039700000|2023-04-21 01:15:00|1128.45|1125.95|1128.45|1125.95|1128.45|1125.95|1128.45|1125.95|0
1682040000000|2023-04-21 01:20:00|1128.65|1126.15|1128.65|1126.15|1128.65|1126.15|1128.45|1125.95|0
1682040300000|2023-04-21 01:25:00|1128.66|1126.16|1128.45|1125.95|1128.66|1126.16|1128.45|1125.95|0
1682040600000|2023-04-21 01:30:00|1128.25|1125.75|1128.25|1125.75|1128.45|1125.95|1128.24|1125.74|0
1682040900000|2023-04-21 01:35:00|1128.24|1125.74|1128.25|1125.75|1128.45|1125.95|1128.04|1125.54|0
1682041200000|2023-04-21 01:40:00|1128.45|1125.95|1128.45|1125.95|1128.46|1125.96|1128.25|1125.75|0
1682041500000|2023-04-21 01:45:00|1128.46|1125.96|1128.66|1126.16|1128.66|1126.16|1128.45|1125.95|0
1682041800000|2023-04-21 01:50:00|1128.65|1126.15|1128.45|1125.95|1128.66|1126.16|1128.45|1125.95|0
1682042100000|2023-04-21 01:55:00|1128.65|1126.15|1128.45|1125.95|1128.66|1126.16|1128.45|1125.95|0
1682042400000|2023-04-21 02:00:00|1128.25|1125.75|1128.45|1125.95|1128.45|1125.95|1128.25|1125.75|0
1682043000000|2023-04-21 02:10:00|1128.65|1126.15|1128.25|1125.75|1128.66|1126.16|1128.25|1125.75|0
1682043300000|2023-04-21 02:15:00|1128.24|1125.74|1128.45|1125.95|1128.45|1125.95|1128.24|1125.74|0
1682043900000|2023-04-21 02:25:00|1128.35|1125.85|1128.24|1125.74|1128.45|1125.95|1128.24|1125.74|0
1682044200000|2023-04-21 02:30:00|1128.04|1125.54|1128.24|1125.74|1128.24|1125.74|1128.04|1125.54|0
1682044500000|2023-04-21 02:35:00|1128.25|1125.75|1128.25|1125.75|1128.25|1125.75|1128.24|1125.74|0
1682044800000|2023-04-21 02:40:00|1128.24|1125.74|1128.25|1125.75|1128.25|1125.75|1128.24|1125.74|0
1682045100000|2023-04-21 02:45:00|1128.24|1125.74|1128.25|1125.75|1128.45|1125.95|1128.24|1125.74|0
1682045400000|2023-04-21 02:50:00|1128.24|1125.74|1128.04|1125.54|1128.25|1125.75|1128.04|1125.54|0
1682045700000|2023-04-21 02:55:00|1128.05|1125.55|1128.25|1125.75|1128.25|1125.75|1128.05|1125.55|0
1682046300000|2023-04-21 03:05:00|1128.46|1125.96|1128.46|1125.96|1128.46|1125.96|1128.46|1125.96|0
1682047200000|2023-04-21 03:20:00|1128.66|1126.16|1128.46|1125.96|1128.66|1126.16|1128.46|1125.96|0
1682047500000|2023-04-21 03:25:00|1128.45|1125.95|1128.25|1125.75|1128.46|1125.96|1128.25|1125.75|0
1682047800000|2023-04-21 03:30:00|1128.45|1125.95|1128.46|1125.96|1128.46|1125.96|1128.45|1125.95|0
1682048100000|2023-04-21 03:35:00|1128.45|1125.95|1128.45|1125.95|1128.45|1125.95|1128.45|1125.95|0
1682049300000|2023-04-21 03:55:00|1128.46|1125.96|1128.45|1125.95|1128.46|1125.96|1128.45|1125.95|0
1682049600000|2023-04-21 04:00:00|1128.25|1125.75|1128.25|1125.75|1128.25|1125.75|1128.25|1125.75|0
1682050500000|2023-04-21 04:15:00|1128.05|1125.55|1128.05|1125.55|1128.05|1125.55|1128.04|1125.54|0
1682050800000|2023-04-21 04:20:00|1128.04|1125.54|1127.84|1125.34|1128.04|1125.54|1127.84|1125.34|0
1682051100000|2023-04-21 04:25:00|1127.83|1125.33|1127.84|1125.34|1127.84|1125.34|1127.83|1125.33|0
1682051400000|2023-04-21 04:30:00|1127.74|1125.24|1127.63|1125.13|1127.74|1125.24|1127.63|1125.13|0
1682051700000|2023-04-21 04:35:00|1127.64|1125.14|1127.63|1125.13|1127.84|1125.34|1127.63|1125.13|0
1682052000000|2023-04-21 04:40:00|1127.83|1125.33|1127.83|1125.33|1127.84|1125.34|1127.63|1125.13|0
1682052300000|2023-04-21 04:45:00|1127.63|1125.13|1127.83|1125.33|1127.83|1125.33|1127.63|1125.13|0
1682052600000|2023-04-21 04:50:00|1127.63|1125.13|1127.83|1125.33|1127.83|1125.33|1127.63|1125.13|0
1682052900000|2023-04-21 04:55:00|1127.63|1125.13|1127.63|1125.13|1127.83|1125.33|1127.63|1125.13|0
1682053200000|2023-04-21 05:00:00|1127.83|1125.33|1127.83|1125.33|1127.93|1125.43|1127.83|1125.33|0
1682053500000|2023-04-21 05:05:00|1127.84|1125.34|1128.04|1125.54|1128.04|1125.54|1127.83|1125.33|0
1682053800000|2023-04-21 05:10:00|1127.83|1125.33|1128.03|1125.53|1128.04|1125.54|1127.83|1125.33|0
1682054100000|2023-04-21 05:15:00|1128.04|1125.54|1128.04|1125.54|1128.04|1125.54|1128.03|1125.53|0
1682054400000|2023-04-21 05:20:00|1128.14|1125.64|1128.24|1125.74|1128.24|1125.74|1128.04|1125.54|0
1682054700000|2023-04-21 05:25:00|1128.04|1125.54|1128.24|1125.74|1128.24|1125.74|1128.03|1125.53|0
1682055000000|2023-04-21 05:30:00|1128.23|1125.73|1128.04|1125.54|1128.24|1125.74|1128.03|1125.53|0
1682055300000|2023-04-21 05:35:00|1128.03|1125.53|1128.03|1125.53|1128.04|1125.54|1128.03|1125.53|0
1682055600000|2023-04-21 05:40:00|1128.04|1125.54|1128.24|1125.74|1128.24|1125.74|1128.03|1125.53|0
1682055900000|2023-04-21 05:45:00|1128.44|1125.94|1128.44|1125.94|1128.44|1125.94|1128.44|1125.94|0
1682056200000|2023-04-21 05:50:00|1128.64|1126.14|1128.44|1125.94|1128.65|1126.15|1128.34|1125.84|0
1682056500000|2023-04-21 05:55:00|1128.24|1125.74|1127.83|1125.33|1128.24|1125.74|1127.83|1125.33|0
1682056800000|2023-04-21 06:00:00|1127.63|1125.13|1128.04|1125.54|1128.64|1126.14|1127.63|1125.13|0
1682057100000|2023-04-21 06:05:00|1128.24|1125.74|1128.04|1125.54|1128.24|1125.74|1127.93|1125.43|0
1682057400000|2023-04-21 06:10:00|1128.03|1125.53|1127.83|1125.33|1128.04|1125.54|1127.63|1125.13|0
1682057700000|2023-04-21 06:15:00|1128.03|1125.53|1128.24|1125.74|1128.44|1125.94|1127.82|1125.32|0
1682058000000|2023-04-21 06:20:00|1128.44|1125.94|1127.04|1124.54|1128.44|1125.94|1127.04|1124.54|0
1682058300000|2023-04-21 06:25:00|1126.84|1124.34|1124.53|1122.03|1126.84|1124.34|1124.53|1122.03|0
1682058600000|2023-04-21 06:30:00|1124.52|1122.02|1124.31|1121.81|1124.52|1122.02|1124.11|1121.61|0
1682058900000|2023-04-21 06:35:00|1124.41|1121.91|1123.9|1121.4|1124.51|1122.01|1123.9|1121.4|0
1682059200000|2023-04-21 06:40:00|1124|1121.5|1123.9|1121.4|1124.1|1121.6|1123.9|1121.4|0
1682059500000|2023-04-21 06:45:00|1124|1121.5|1123.9|1121.4|1124.1|1121.6|1123.7|1121.2|0
1682059800000|2023-04-21 06:50:00|1123.8|1121.3|1123.9|1121.4|1123.9|1121.4|1123.69|1121.19|0
1682060100000|2023-04-21 06:55:00|1123.69|1121.19|1124.1|1121.6|1124.3|1121.8|1123.69|1121.19|0
1682060400000|2023-04-21 07:00:00|1123.9|1121.4|1122.11|1119.61|1124.71|1122.21|1121.71|1119.21|0
1682060700000|2023-04-21 07:05:00|1122.12|1119.62|1122.12|1119.62|1122.32|1119.82|1121.71|1119.21|0
1682061000000|2023-04-21 07:10:00|1122.32|1119.82|1121.3|1118.8|1122.32|1119.82|1121.3|1118.8|0
1682061300000|2023-04-21 07:15:00|1121.5|1119|1121.71|1119.21|1122.12|1119.62|1121.5|1119|0
1682061600000|2023-04-21 07:20:00|1121.61|1119.11|1121.11|1118.61|1121.92|1119.42|1121.11|1118.61|0
1682061900000|2023-04-21 07:25:00|1121.1|1118.6|1119.89|1117.39|1121.1|1118.6|1119.89|1117.39|0
1682062200000|2023-04-21 07:30:00|1119.69|1117.19|1118.07|1115.57|1119.69|1117.19|1117.66|1115.16|0
1682062500000|2023-04-21 07:35:00|1118.06|1115.56|1118.47|1115.97|1118.67|1116.17|1117.46|1114.96|0
1682062800000|2023-04-21 07:40:00|1118.27|1115.77|1118.26|1115.76|1118.87|1116.37|1118.06|1115.56|0
1682063100000|2023-04-21 07:45:00|1118.46|1115.96|1119.07|1116.57|1119.28|1116.78|1118.46|1115.96|0
1682063400000|2023-04-21 07:50:00|1119.28|1116.78|1120.7|1118.2|1120.91|1118.41|1119.28|1116.78|0
1682063700000|2023-04-21 07:55:00|1120.5|1118|1123.5|1123|1123.5|1123|1120.5|1118|0
1682064600000|2023-04-21 08:10:00|1128.45|1127.95|1127.85|1127.35|1128.65|1128.15|1127.85|1127.35|0
1682064900000|2023-04-21 08:15:00|1127.95|1127.45|1128.45|1127.95|1128.65|1128.15|1127.85|1127.35|0
1682065200000|2023-04-21 08:20:00|1128.55|1128.05|1128.95|1128.45|1129.35|1128.85|1128.55|1128.05|0
1682065500000|2023-04-21 08:25:00|1128.85|1128.35|1128.65|1128.15|1128.95|1128.45|1128.45|1127.95|0
1682065800000|2023-04-21 08:30:00|1128.7|1128.2|1127.95|1127.45|1129.15|1128.65|1127.65|1127.15|0
1682066100000|2023-04-21 08:35:00|1128.05|1127.55|1128.2|1127.7|1128.65|1128.15|1127.55|1127.05|0
1682066400000|2023-04-21 08:40:00|1128.3|1127.8|1128.35|1127.85|1128.65|1128.15|1128.15|1127.65|0
1682066700000|2023-04-21 08:45:00|1128.3|1127.8|1127.45|1126.95|1128.35|1127.85|1127.45|1126.95|0
1682067000000|2023-04-21 08:50:00|1127.35|1126.85|1127.85|1127.35|1127.85|1127.35|1126.85|1126.35|0
1682067300000|2023-04-21 08:55:00|1127.95|1127.45|1127.65|1127.15|1128.3|1127.8|1127.65|1127.15|0
1682067600000|2023-04-21 09:00:00|1127.55|1127.05|1127.85|1127.35|1128.35|1127.85|1127.55|1127.05|0
1682067900000|2023-04-21 09:05:00|1127.8|1127.3|1127.5|1127|1127.95|1127.45|1127.45|1126.95|0
1682068200000|2023-04-21 09:10:00|1127.35|1126.85|1126.9|1126.4|1127.4|1126.9|1126.55|1126.05|0
1682068500000|2023-04-21 09:15:00|1126.65|1126.15|1126.4|1125.9|1126.9|1126.4|1126.35|1125.85|1
1682068800000|2023-04-21 09:20:00|1126.45|1125.95|1127.15|1126.65|1127.2|1126.7|1126.45|1125.95|3
1682069100000|2023-04-21 09:25:00|1127.2|1126.7|1127.4|1126.9|1127.4|1126.9|1127.1|1126.6|0
1682069400000|2023-04-21 09:30:00|1127.3|1126.8|1127.3|1126.8|1128.1|1127.6|1127.15|1126.65|2
1682069700000|2023-04-21 09:35:00|1127.35|1126.85|1127.6|1127.1|1127.65|1127.15|1127.35|1126.85|12
1682070000000|2023-04-21 09:40:00|1127.55|1127.05|1127.15|1126.65|1127.65|1127.15|1127.15|1126.65|0
1682070300000|2023-04-21 09:45:00|1127.05|1126.55|1126.9|1126.4|1127.5|1127|1126.8|1126.3|1
1682070600000|2023-04-21 09:50:00|1126.95|1126.45|1126.3|1125.8|1127.1|1126.6|1126.2|1125.7|0
1682070900000|2023-04-21 09:55:00|1126.2|1125.7|1125.9|1125.4|1126.25|1125.75|1125.7|1125.2|0
1682071200000|2023-04-21 10:00:00|1125.85|1125.35|1125.55|1125.05|1125.9|1125.4|1124.8|1124.3|1
1682071500000|2023-04-21 10:05:00|1125.65|1125.15|1126|1125.5|1126.4|1125.9|1125.45|1124.95|12
1682071800000|2023-04-21 10:10:00|1125.95|1125.45|1125.05|1124.55|1125.95|1125.45|1125.05|1124.55|1
1682072100000|2023-04-21 10:15:00|1124.95|1124.45|1124.1|1123.6|1125.05|1124.55|1123.85|1123.35|1
1682072400000|2023-04-21 10:20:00|1124.15|1123.65|1124|1123.5|1124.2|1123.7|1124|1123.5|3
1682072700000|2023-04-21 10:25:00|1123.95|1123.45|1123.25|1122.75|1124.9|1124.4|1123.15|1122.65|33
1682073000000|2023-04-21 10:30:00|1123.2|1122.7|1122.3|1121.8|1123.2|1122.7|1122.2|1121.7|0
1682073300000|2023-04-21 10:35:00|1122.25|1121.75|1122.4|1121.9|1122.6|1122.1|1122.25|1121.75|1
1682073600000|2023-04-21 10:40:00|1122.35|1121.85|1121.95|1121.45|1122.55|1122.05|1121.85|1121.35|0
1682073900000|2023-04-21 10:45:00|1122|1121.5|1122.45|1121.95|1122.65|1122.15|1122|1121.5|1
1682074200000|2023-04-21 10:50:00|1122.35|1121.85|1123.05|1122.55|1123.05|1122.55|1122.35|1121.85|0
1682074500000|2023-04-21 10:55:00|1123.15|1122.65|1123.3|1122.8|1124.05|1123.55|1122.95|1122.45|11
1682074800000|2023-04-21 11:00:00|1123.35|1122.85|1121.85|1121.35|1123.4|1122.9|1121.55|1121.05|1
1682075100000|2023-04-21 11:05:00|1121.95|1121.45|1122.25|1121.75|1122.7|1122.2|1121.95|1121.45|12
1682075400000|2023-04-21 11:10:00|1122.2|1121.7|1123.05|1122.55|1123.15|1122.65|1122.2|1121.7|2
1682075700000|2023-04-21 11:15:00|1123.15|1122.65|1124.3|1123.8|1124.65|1124.15|1123.05|1122.55|0
1682076000000|2023-04-21 11:20:00|1124.35|1123.85|1124.35|1123.85|1124.55|1124.05|1124.15|1123.65|0
1682076300000|2023-04-21 11:25:00|1124.3|1123.8|1123.95|1123.45|1124.3|1123.8|1123.8|1123.3|0
1682076600000|2023-04-21 11:30:00|1123.85|1123.35|1122.35|1121.85|1123.85|1123.35|1122.35|1121.85|0
1682076900000|2023-04-21 11:35:00|1122.45|1121.95|1122.55|1122.05|1122.8|1122.3|1122.45|1121.95|0
1682077200000|2023-04-21 11:40:00|1122.65|1122.15|1122.95|1122.45|1122.95|1122.45|1122.55|1122.05|0
1682077500000|2023-04-21 11:45:00|1122.85|1122.35|1122.8|1122.3|1122.95|1122.45|1122.65|1122.15|2
1682077800000|2023-04-21 11:50:00|1122.85|1122.35|1120.14|1119.64|1123.15|1122.65|1120.14|1119.64|0
1682078100000|2023-04-21 11:55:00|1120.24|1119.74|1120.64|1120.14|1120.74|1120.24|1120.14|1119.64|0
1682078400000|2023-04-21 12:00:00|1120.74|1120.24|1120.94|1120.44|1120.99|1120.49|1120.59|1120.09|0
1682078700000|2023-04-21 12:05:00|1120.99|1120.49|1121.84|1121.34|1121.84|1121.34|1120.99|1120.49|0
1682079000000|2023-04-21 12:10:00|1121.94|1121.44|1121.84|1121.34|1122.14|1121.64|1121.74|1121.24|0
1682079300000|2023-04-21 12:15:00|1121.74|1121.24|1121.44|1120.94|1121.74|1121.24|1121.44|1120.94|0
1682079600000|2023-04-21 12:20:00|1121.34|1120.84|1121.24|1120.74|1121.34|1120.84|1121.09|1120.59|0
1682079900000|2023-04-21 12:25:00|1121.14|1120.64|1120.74|1120.24|1121.24|1120.74|1120.44|1119.94|0
1682080200000|2023-04-21 12:30:00|1120.64|1120.14|1119.44|1118.94|1120.64|1120.14|1119.44|1118.94|0
1682080500000|2023-04-21 12:35:00|1119.49|1118.99|1118.74|1118.24|1119.64|1119.14|1118.44|1117.94|0
1682080800000|2023-04-21 12:40:00|1118.84|1118.34|1118.54|1118.04|1118.94|1118.44|1118.44|1117.94|0
1682081100000|2023-04-21 12:45:00|1118.49|1117.99|1116.74|1116.24|1118.49|1117.99|1116.74|1116.24|135
1682081400000|2023-04-21 12:50:00|1116.34|1115.84|1117.74|1117.24|1118.09|1117.59|1115.24|1114.74|66
1682081700000|2023-04-21 12:55:00|1117.79|1117.29|1116.59|1116.09|1118.09|1117.59|1116.34|1115.84|69
1682082000000|2023-04-21 13:00:00|1116.54|1116.04|1118.09|1117.59|1118.29|1117.79|1116.49|1115.99|8
1682082300000|2023-04-21 13:05:00|1118.14|1117.64|1118.19|1117.69|1118.19|1117.69|1118.14|1117.64|0
1682082600000|2023-04-21 13:10:00|1118.24|1117.74|1118.64|1118.14|1118.84|1118.34|1118.24|1117.74|14
1682082900000|2023-04-21 13:15:00|1118.59|1118.09|1118.64|1118.14|1118.79|1118.29|1118.49|1117.99|0
1682083200000|2023-04-21 13:20:00|1118.69|1118.19|1117.64|1117.14|1118.74|1118.24|1117.64|1117.14|2
1682083500000|2023-04-21 13:25:00|1117.59|1117.09|1117.74|1117.24|1117.79|1117.29|1117.24|1116.74|1
1682083800000|2023-04-21 13:30:00|1117.64|1117.14|1116.94|1116.44|1118.14|1117.64|1116.54|1116.04|0
1682084100000|2023-04-21 13:35:00|1116.89|1116.39|1116.59|1116.09|1117.29|1116.79|1116.39|1115.89|0
1682084400000|2023-04-21 13:40:00|1116.64|1116.14|1117.49|1116.99|1118.99|1118.49|1116.64|1116.14|17
1682084700000|2023-04-21 13:45:00|1117.54|1117.04|1119.44|1118.94|1119.99|1119.49|1117.54|1117.04|0
1682085000000|2023-04-21 13:50:00|1119.39|1118.89|1117.99|1117.49|1119.39|1118.89|1117.94|1117.44|0
1682085300000|2023-04-21 13:55:00|1117.94|1117.44|1117.14|1116.64|1117.94|1117.44|1116.89|1116.39|0
1682085600000|2023-04-21 14:00:00|1117.09|1116.59|1117.89|1117.39|1118.14|1117.64|1116.99|1116.49|0
1682085900000|2023-04-21 14:05:00|1117.99|1117.49|1118.44|1117.94|1118.89|1118.39|1117.99|1117.49|0
1682086200000|2023-04-21 14:10:00|1118.28|1117.78|1118.23|1117.73|1118.83|1118.33|1118.03|1117.53|0
1682086500000|2023-04-21 14:15:00|1118.18|1117.68|1119.78|1117.28|1119.98|1119.48|1107.23|1106.73|7
1682086800000|2023-04-21 14:20:00|1119.88|1117.38|1120.59|1118.09|1120.6|1118.1|1119.88|1117.38|0
1682087100000|2023-04-21 14:25:00|1120.39|1117.89|1120.19|1117.69|1120.61|1118.11|1120.18|1117.68|0
1682087400000|2023-04-21 14:30:00|1120.39|1117.89|1120.79|1118.29|1121|1118.5|1120.18|1117.68|0
1682087700000|2023-04-21 14:35:00|1120.99|1118.49|1120.16|1117.66|1121.19|1118.69|1120.15|1117.65|0
1682088000000|2023-04-21 14:40:00|1120.15|1117.65|1118.69|1116.19|1120.16|1117.66|1118.69|1116.19|0
1682088300000|2023-04-21 14:45:00|1118.7|1116.2|1119.5|1117|1119.5|1117|1118.48|1115.98|0
1682088600000|2023-04-21 14:50:00|1119.3|1116.8|1119.3|1116.8|1119.52|1117.02|1119.09|1116.59|0
1682088900000|2023-04-21 14:55:00|1119.31|1116.81|1119.31|1116.81|1119.31|1116.81|1118.89|1116.39|0
1682089200000|2023-04-21 15:00:00|1119.51|1117.01|1120.56|1118.06|1120.56|1118.06|1119.11|1116.61|0
1682089500000|2023-04-21 15:05:00|1120.36|1117.86|1120.14|1117.64|1120.36|1117.86|1119.94|1117.44|0
1682089800000|2023-04-21 15:10:00|1120.15|1117.65|1120.34|1117.84|1120.55|1118.05|1119.94|1117.44|0
1682090100000|2023-04-21 15:15:00|1120.14|1117.64|1120.53|1118.03|1120.75|1118.25|1120.13|1117.63|0
1682090400000|2023-04-21 15:20:00|1120.43|1117.93|1120.14|1117.64|1120.55|1118.05|1120.14|1117.64|0
1682090700000|2023-04-21 15:25:00|1120.15|1117.65|1120.34|1117.84|1120.54|1118.04|1120.13|1117.63|0
1682091000000|2023-04-21 15:30:00|1120.54|1118.04|1121.16|1118.66|1121.16|1118.66|1120.34|1117.84|0
1682091300000|2023-04-21 15:35:00|1121.36|1118.86|1121.14|1118.64|1121.36|1118.86|1120.93|1118.43|0
1682091600000|2023-04-21 15:40:00|1121.15|1118.65|1121.76|1119.26|1122.17|1119.67|1121.14|1118.64|0
1682091900000|2023-04-21 15:45:00|1121.96|1119.46|1120.91|1118.41|1121.97|1119.47|1120.91|1118.41|0
1682092200000|2023-04-21 15:50:00|1120.92|1118.42|1121.53|1119.03|1121.54|1119.04|1120.91|1118.41|0
1682092500000|2023-04-21 15:55:00|1121.54|1119.04|1122.17|1119.67|1122.37|1119.87|1121.53|1119.03|0
1682092800000|2023-04-21 16:00:00|1122.27|1119.77|1122.17|1119.67|1122.27|1119.77|1121.96|1119.46|0
1682093100000|2023-04-21 16:05:00|1122.37|1119.87|1122.15|1119.65|1122.58|1120.08|1122.15|1119.65|0
1682093400000|2023-04-21 16:10:00|1122.16|1119.66|1122.36|1119.86|1122.57|1120.07|1121.94|1119.44|0
1682093700000|2023-04-21 16:15:00|1122.56|1120.06|1122.58|1120.08|1122.58|1120.08|1122.16|1119.66|0
1682094000000|2023-04-21 16:20:00|1122.57|1120.07|1122.37|1119.87|1122.58|1120.08|1122.15|1119.65|0
1682094300000|2023-04-21 16:25:00|1122.36|1119.86|1121.75|1119.25|1122.37|1119.87|1121.74|1119.24|0
1682094600000|2023-04-21 16:30:00|1121.76|1119.26|1121.95|1119.45|1121.95|1119.45|1121.54|1119.04|0
1682094900000|2023-04-21 16:35:00|1121.96|1119.46|1121.95|1119.45|1122.16|1119.66|1121.74|1119.24|0
1682095200000|2023-04-21 16:40:00|1121.94|1119.44|1121.95|1119.45|1121.95|1119.45|1121.54|1119.04|0
1682095500000|2023-04-21 16:45:00|1121.94|1119.44|1122.15|1119.65|1122.16|1119.66|1121.94|1119.44|0
1682095800000|2023-04-21 16:50:00|1121.95|1119.45|1121.96|1119.46|1122.16|1119.66|1121.75|1119.25|0
1682096100000|2023-04-21 16:55:00|1121.95|1119.45|1121.96|1119.46|1122.17|1119.67|1121.95|1119.45|0
1682096400000|2023-04-21 17:00:00|1122.16|1119.66|1121.96|1119.46|1122.17|1119.67|1121.75|1119.25|0
1682096700000|2023-04-21 17:05:00|1121.97|1119.47|1122.18|1119.68|1122.38|1119.88|1121.96|1119.46|0
1682097000000|2023-04-21 17:10:00|1122.38|1119.88|1121.97|1119.47|1122.38|1119.88|1121.76|1119.26|0
1682097300000|2023-04-21 17:15:00|1122.17|1119.67|1121.75|1119.25|1122.17|1119.67|1121.54|1119.04|0
1682097600000|2023-04-21 17:20:00|1121.74|1119.24|1121.95|1119.45|1121.96|1119.46|1121.74|1119.24|0
1682097900000|2023-04-21 17:25:00|1122.15|1119.65|1122.15|1119.65|1122.16|1119.66|1121.94|1119.44|0
1682098200000|2023-04-21 17:30:00|1122.16|1119.66|1122.16|1119.66|1122.58|1120.08|1122.15|1119.65|0
1682098500000|2023-04-21 17:35:00|1122.36|1119.86|1122.58|1120.08|1122.58|1120.08|1122.36|1119.86|0
1682098800000|2023-04-21 17:40:00|1122.59|1120.09|1122.79|1120.29|1122.8|1120.3|1122.59|1120.09|0
1682099100000|2023-04-21 17:45:00|1122.8|1120.3|1122.99|1120.49|1123|1120.5|1122.79|1120.29|0
1682099400000|2023-04-21 17:50:00|1123|1120.5|1122.79|1120.29|1123|1120.5|1122.59|1120.09|0
1682099700000|2023-04-21 17:55:00|1122.8|1120.3|1122.99|1120.49|1123|1120.5|1122.58|1120.08|0
1682100000000|2023-04-21 18:00:00|1123|1120.5|1123.21|1120.71|1123.42|1120.92|1123|1120.5|0
1682100300000|2023-04-21 18:05:00|1123.01|1120.51|1123.21|1120.71|1123.22|1120.72|1123.01|1120.51|0
1682100600000|2023-04-21 18:10:00|1123.41|1120.91|1123.22|1120.72|1123.42|1120.92|1123.21|1120.71|0
1682100900000|2023-04-21 18:15:00|1123.42|1120.92|1123|1120.5|1123.42|1120.92|1123|1120.5|0
1682101200000|2023-04-21 18:20:00|1123.01|1120.51|1123.01|1120.51|1123.01|1120.51|1123|1120.5|0
1682101500000|2023-04-21 18:25:00|1123|1120.5|1123|1120.5|1123.01|1120.51|1122.8|1120.3|0
1682101800000|2023-04-21 18:30:00|1123.01|1120.51|1122.59|1120.09|1123.21|1120.71|1122.58|1120.08|0
1682102100000|2023-04-21 18:35:00|1122.58|1120.08|1122.58|1120.08|1122.59|1120.09|1122.38|1119.88|0
1682102400000|2023-04-21 18:40:00|1122.59|1120.09|1122.58|1120.08|1122.59|1120.09|1122.58|1120.08|0
1682102700000|2023-04-21 18:45:00|1122.57|1120.07|1122.78|1120.28|1122.78|1120.28|1122.37|1119.87|0
1682103000000|2023-04-21 18:50:00|1122.58|1120.08|1122.58|1120.08|1122.58|1120.08|1122.57|1120.07|0
1682103300000|2023-04-21 18:55:00|1122.57|1120.07|1122.78|1120.28|1122.79|1120.29|1122.57|1120.07|0
1682103600000|2023-04-21 19:00:00|1122.79|1120.29|1122.37|1119.87|1122.8|1120.3|1122.17|1119.67|0
1682103900000|2023-04-21 19:05:00|1122.17|1119.67|1122.16|1119.66|1122.37|1119.87|1121.94|1119.44|0
1682104200000|2023-04-21 19:10:00|1122.17|1119.67|1122.05|1119.55|1122.17|1119.67|1121.95|1119.45|0
1682104500000|2023-04-21 19:15:00|1121.95|1119.45|1122.36|1119.86|1122.56|1120.06|1121.95|1119.45|0
1682104800000|2023-04-21 19:20:00|1122.46|1119.96|1122.56|1120.06|1122.77|1120.27|1122.36|1119.86|0
1682105100000|2023-04-21 19:25:00|1122.57|1120.07|1122.57|1120.07|1122.57|1120.07|1122.36|1119.86|0
1682105400000|2023-04-21 19:30:00|1122.77|1120.27|1122.78|1120.28|1122.98|1120.48|1122.56|1120.06|0
1682105700000|2023-04-21 19:35:00|1122.77|1120.27|1122.77|1120.27|1122.98|1120.48|1122.77|1120.27|0
1682106000000|2023-04-21 19:40:00|1122.76|1120.26|1122.56|1120.06|1122.98|1120.48|1122.56|1120.06|0
1682106300000|2023-04-21 19:45:00|1122.46|1119.96|1122.77|1120.27|1122.97|1120.47|1122.35|1119.85|0
1682106600000|2023-04-21 19:50:00|1122.76|1120.26|1122.99|1120.49|1122.99|1120.49|1122.56|1120.06|0
1682106900000|2023-04-21 19:55:00|1122.98|1120.48|1122.89|1120.39|1123.2|1120.7|1122.79|1120.29|0
1682107200000|2023-04-21 20:00:00|1122.69|1120.19|1122.59|1120.09|1122.9|1120.4|1122.47|1119.97|0
1682107500000|2023-04-21 20:05:00|1122.63|1120.13|1122.59|1120.09|1122.63|1120.13|1122.43|1119.93|0
1682107800000|2023-04-21 20:10:00|1122.47|1119.97|1122.43|1119.93|1122.47|1119.97|1122.31|1119.81|0
1682108100000|2023-04-21 20:15:00|1122.37|1119.87|1122.31|1119.81|1122.43|1119.93|1122.31|1119.81|0
1682108400000|2023-04-21 20:20:00|1122.3|1119.8|1122.26|1119.76|1122.37|1119.87|1122.2|1119.7|0
1682108700000|2023-04-21 20:25:00|1122.2|1119.7|1122.1|1119.6|1122.26|1119.76|1122.04|1119.54|0
1682109000000|2023-04-21 20:30:00|1122.12|1119.62|1122.37|1119.87|1122.37|1119.87|1122.1|1119.6|0
1682109300000|2023-04-21 20:35:00|1122.31|1119.81|1122.2|1119.7|1122.37|1119.87|1122.16|1119.66|0
1682109600000|2023-04-21 20:40:00|1122.26|1119.76|1122.2|1119.7|1122.26|1119.76|1122.2|1119.7|0
1682109900000|2023-04-21 20:45:00|1122.16|1119.66|1122.16|1119.66|1122.2|1119.7|1122.16|1119.66|0
1682110200000|2023-04-21 20:50:00|1122.2|1119.7|1122.2|1119.7|1122.26|1119.76|1122.16|1119.66|0
1682110500000|2023-04-21 20:55:00|1122.16|1119.66|1122.14|1119.64|1122.22|1119.72|1122.02|1119.52|0
1682269800000|2023-04-23 17:10:00|||||||||1
1682287800000|2023-04-23 22:10:00|1123.63|1121.13|1123.73|1121.23|1123.8|1121.3|1123.52|1121.02|0
1682288100000|2023-04-23 22:15:00|1123.67|1121.17|1123.4|1120.9|1123.84|1121.34|1123.36|1120.86|0
1682288400000|2023-04-23 22:20:00|1123.44|1120.94|1123.57|1121.07|1123.57|1121.07|1123.36|1120.86|0
1682288700000|2023-04-23 22:25:00|1123.52|1121.02|1123.52|1121.02|1123.63|1121.13|1123.46|1120.96|0
1682289000000|2023-04-23 22:30:00|1123.46|1120.96|1123.67|1121.17|1123.73|1121.23|1123.46|1120.96|0
1682289300000|2023-04-23 22:35:00|1123.71|1121.21|1123.57|1121.07|1123.73|1121.23|1123.52|1121.02|0
1682289600000|2023-04-23 22:40:00|1123.52|1121.02|1123.52|1121.02|1123.57|1121.07|1123.52|1121.02|0
1682289900000|2023-04-23 22:45:00|1123.48|1120.98|1123.63|1121.13|1123.63|1121.13|1123.46|1120.96|0
1682290200000|2023-04-23 22:50:00|1123.57|1121.07|1123.67|1121.17|1123.84|1121.34|1123.57|1121.07|0
1682290500000|2023-04-23 22:55:00|1123.73|1121.23|1123.73|1121.23|1123.73|1121.23|1123.67|1121.17|0
1682290800000|2023-04-23 23:00:00|1123.74|1121.24|1123.84|1121.34|1123.96|1121.46|1123.73|1121.23|0
1682291100000|2023-04-23 23:05:00|1123.8|1121.3|1123.88|1121.38|1123.96|1121.46|1123.8|1121.3|0
1682291400000|2023-04-23 23:10:00|1123.9|1121.4|1123.9|1121.4|1124.07|1121.57|1123.84|1121.34|0
1682291700000|2023-04-23 23:15:00|1123.84|1121.34|1123.84|1121.34|1123.9|1121.4|1123.84|1121.34|0
1682292000000|2023-04-23 23:20:00|1123.9|1121.4|1123.9|1121.4|1123.96|1121.46|1123.9|1121.4|0
1682292300000|2023-04-23 23:25:00|1123.84|1121.34|1123.84|1121.34|1123.84|1121.34|1123.8|1121.3|0
1682292600000|2023-04-23 23:30:00|1123.9|1121.4|1123.84|1121.34|1123.9|1121.4|1123.84|1121.34|0
1682292900000|2023-04-23 23:35:00|1123.82|1121.32|1123.67|1121.17|1123.82|1121.32|1123.67|1121.17|0
1682293200000|2023-04-23 23:40:00|1123.63|1121.13|1123.73|1121.23|1123.73|1121.23|1123.63|1121.13|0
1682293500000|2023-04-23 23:45:00|1123.71|1121.21|1123.9|1121.4|1123.96|1121.46|1123.71|1121.21|0
1682293800000|2023-04-23 23:50:00|1123.96|1121.46|1123.73|1121.23|1123.96|1121.46|1123.71|1121.21|0
1682294100000|2023-04-23 23:55:00|1123.71|1121.21|1123.67|1121.17|1123.73|1121.23|1123.63|1121.13|0
1682294400000|2023-04-24 00:00:00|1123.63|1121.13|1123.09|1120.59|1123.63|1121.13|1122.75|1120.25|0
1682294700000|2023-04-24 00:05:00|1123.03|1120.53|1122.92|1120.42|1123.09|1120.59|1122.82|1120.32|0
1682295000000|2023-04-24 00:10:00|1123.12|1120.62|1123.33|1120.83|1123.33|1120.83|1122.85|1120.35|0
1682295300000|2023-04-24 00:15:00|1123.32|1120.82|1122.69|1120.19|1123.32|1120.82|1122.69|1120.19|0
1682295600000|2023-04-24 00:20:00|1122.7|1120.2|1122.69|1120.19|1122.7|1120.2|1122.69|1120.19|0
1682296200000|2023-04-24 00:30:00|1122.59|1120.09|1122.7|1120.2|1122.7|1120.2|1122.49|1119.99|0
1682296500000|2023-04-24 00:35:00|1122.69|1120.19|1122.28|1119.78|1122.69|1120.19|1122.28|1119.78|0
1682296800000|2023-04-24 00:40:00|1122.48|1119.98|1122.49|1119.99|1122.49|1119.99|1122.28|1119.78|0
1682297100000|2023-04-24 00:45:00|1122.48|1119.98|1122.49|1119.99|1122.49|1119.99|1122.28|1119.78|0
1682297400000|2023-04-24 00:50:00|1122.7|1120.2|1122.7|1120.2|1122.7|1120.2|1122.7|1120.2|0
1682298000000|2023-04-24 01:00:00|1122.49|1119.99|1122.7|1120.2|1122.7|1120.2|1122.49|1119.99|0
1682298300000|2023-04-24 01:05:00|1122.9|1120.4|1122.9|1120.4|1122.9|1120.4|1122.9|1120.4|0
1682298600000|2023-04-24 01:10:00|1122.91|1120.41|1122.9|1120.4|1122.91|1120.41|1122.9|1120.4|0
1682298900000|2023-04-24 01:15:00|1122.91|1120.41|1122.91|1120.41|1122.91|1120.41|1122.9|1120.4|0
1682299200000|2023-04-24 01:20:00|1123.11|1120.61|1123.11|1120.61|1123.11|1120.61|1123.11|1120.61|378
1682299500000|2023-04-24 01:25:00|1123.1|1120.6|1123.11|1120.61|1123.11|1120.61|1122.9|1120.4|0
1682299800000|2023-04-24 01:30:00|1106.61|1104.11|1106.81|1104.31|1107.01|1104.51|1106.6|1104.1|0
1682300100000|2023-04-24 01:35:00|1107.01|1104.51|1107.01|1104.51|1107.21|1104.71|1106.81|1104.31|0
1682300400000|2023-04-24 01:40:00|1106.91|1104.41|1106.81|1104.31|1107.01|1104.51|1106.8|1104.3|0
1682300700000|2023-04-24 01:45:00|1123.11|1120.61|1123.31|1120.81|1123.51|1121.01|1123.1|1120.6|0
1682301000000|2023-04-24 01:50:00|1123.21|1120.71|1123.1|1120.6|1123.31|1120.81|1123.1|1120.6|0
1682301300000|2023-04-24 01:55:00|1123.31|1120.81|1122.89|1120.39|1123.31|1120.81|1122.89|1120.39|0
1682301600000|2023-04-24 02:00:00|1122.69|1120.19|1122.9|1120.4|1122.9|1120.4|1122.69|1120.19|0
1682301900000|2023-04-24 02:05:00|1122.69|1120.19|1122.9|1120.4|1122.9|1120.4|1122.69|1120.19|0
1682302200000|2023-04-24 02:10:00|1122.7|1120.2|1122.7|1120.2|1122.9|1120.4|1122.7|1120.2|0
1682302500000|2023-04-24 02:15:00|1122.9|1120.4|1123.11|1120.61|1123.11|1120.61|1122.9|1120.4|0
1682302800000|2023-04-24 02:20:00|1123.01|1120.51|1122.9|1120.4|1123.01|1120.51|1122.9|1120.4|0
1682303400000|2023-04-24 02:30:00|1122.89|1120.39|1122.89|1120.39|1122.9|1120.4|1122.89|1120.39|0
1682303700000|2023-04-24 02:35:00|1122.69|1120.19|1122.68|1120.18|1122.69|1120.19|1122.48|1119.98|0
1682304000000|2023-04-24 02:40:00|1122.69|1120.19|1122.48|1119.98|1122.69|1120.19|1122.48|1119.98|0
1682304300000|2023-04-24 02:45:00|1122.28|1119.78|1122.48|1119.98|1122.48|1119.98|1122.28|1119.78|0
1682304600000|2023-04-24 02:50:00|1122.47|1119.97|1122.27|1119.77|1122.48|1119.98|1122.27|1119.77|0
1682304900000|2023-04-24 02:55:00|1122.28|1119.78|1122.48|1119.98|1122.69|1120.19|1122.28|1119.78|0
1682305200000|2023-04-24 03:00:00|1122.49|1119.99|1122.48|1119.98|1122.49|1119.99|1122.48|1119.98|0
1682305500000|2023-04-24 03:05:00|1122.49|1119.99|1122.69|1120.19|1122.69|1120.19|1122.48|1119.98|0
1682305800000|2023-04-24 03:10:00|1122.68|1120.18|1122.68|1120.18|1122.69|1120.19|1122.68|1120.18|0
1682306100000|2023-04-24 03:15:00|1122.69|1120.19|1122.58|1120.08|1122.69|1120.19|1122.48|1119.98|0
1682306400000|2023-04-24 03:20:00|1122.48|1119.98|1122.69|1120.19|1122.69|1120.19|1122.48|1119.98|0
1682307000000|2023-04-24 03:30:00|1122.48|1119.98|1122.48|1119.98|1122.48|1119.98|1122.48|1119.98|0
1682308200000|2023-04-24 03:50:00|1122.47|1119.97|1122.48|1119.98|1122.48|1119.98|1122.47|1119.97|0
1682308800000|2023-04-24 04:00:00|1122.68|1120.18|1122.48|1119.98|1122.68|1120.18|1122.47|1119.97|0
1682309100000|2023-04-24 04:05:00|1122.47|1119.97|1122.48|1119.98|1122.48|1119.98|1122.47|1119.97|0
1682309400000|2023-04-24 04:10:00|1122.47|1119.97|1122.48|1119.98|1122.48|1119.98|1122.47|1119.97|0
1682309700000|2023-04-24 04:15:00|1122.47|1119.97|1122.27|1119.77|1122.48|1119.98|1122.27|1119.77|0
1682310000000|2023-04-24 04:20:00|1122.47|1119.97|1122.47|1119.97|1122.48|1119.98|1122.47|1119.97|0
1682310300000|2023-04-24 04:25:00|1122.48|1119.98|1122.48|1119.98|1122.48|1119.98|1122.47|1119.97|0
1682310900000|2023-04-24 04:35:00|1122.47|1119.97|1122.47|1119.97|1122.47|1119.97|1122.27|1119.77|0
1682311200000|2023-04-24 04:40:00|1122.27|1119.77|1122.47|1119.97|1122.47|1119.97|1122.27|1119.77|0
1682311500000|2023-04-24 04:45:00|1122.37|1119.87|1122.48|1119.98|1122.48|1119.98|1122.27|1119.77|0
1682311800000|2023-04-24 04:50:00|1122.47|1119.97|1122.47|1119.97|1122.47|1119.97|1122.27|1119.77|0
1682312100000|2023-04-24 04:55:00|1122.27|1119.77|1122.27|1119.77|1122.27|1119.77|1122.26|1119.76|0
1682312400000|2023-04-24 05:00:00|1122.26|1119.76|1122.06|1119.56|1122.47|1119.97|1122.06|1119.56|0
1682312700000|2023-04-24 05:05:00|1122.05|1119.55|1121.85|1119.35|1122.06|1119.56|1121.85|1119.35|0
1682313000000|2023-04-24 05:10:00|1121.96|1119.46|1122.06|1119.56|1122.06|1119.56|1121.96|1119.46|0
1682313600000|2023-04-24 05:20:00|1122.26|1119.76|1122.06|1119.56|1122.26|1119.76|1122.06|1119.56|0
1682313900000|2023-04-24 05:25:00|1122.16|1119.66|1122.06|1119.56|1122.26|1119.76|1122.06|1119.56|0
1682314200000|2023-04-24 05:30:00|1121.86|1119.36|1119.85|1117.35|1121.86|1119.36|1119.65|1117.15|0
1682314500000|2023-04-24 05:35:00|1118.85|1116.35|1117.64|1115.14|1118.85|1116.35|1117.64|1115.14|0
1682314800000|2023-04-24 05:40:00|1117.44|1114.94|1117.44|1114.94|1117.44|1114.94|1117.43|1114.93|0
1682315100000|2023-04-24 05:45:00|1117.43|1114.93|1117.44|1114.94|1117.44|1114.94|1117.23|1114.73|0
1682315400000|2023-04-24 05:50:00|1117.54|1115.04|1117.65|1115.15|1117.65|1115.15|1117.54|1115.04|0
1682315700000|2023-04-24 05:55:00|1117.64|1115.14|1117.23|1114.73|1117.65|1115.15|1117.23|1114.73|0
1682316000000|2023-04-24 06:00:00|1117.03|1114.53|1117.23|1114.73|1117.64|1115.14|1116.81|1114.31|0
1682316300000|2023-04-24 06:05:00|1117.02|1114.52|1116.8|1114.3|1117.23|1114.73|1116.59|1114.09|0
1682316600000|2023-04-24 06:10:00|1116.79|1114.29|1116.61|1114.11|1116.81|1114.31|1116.59|1114.09|0
1682316900000|2023-04-24 06:15:00|1116.81|1114.31|1116.81|1114.31|1117.02|1114.52|1116.81|1114.31|0
1682317200000|2023-04-24 06:20:00|1117.02|1114.52|1116.82|1114.32|1117.02|1114.52|1116.81|1114.31|0
1682317500000|2023-04-24 06:25:00|1116.92|1114.42|1117.02|1114.52|1117.12|1114.62|1116.81|1114.31|0
1682317800000|2023-04-24 06:30:00|1117.01|1114.51|1117.02|1114.52|1117.02|1114.52|1116.6|1114.1|0
1682318100000|2023-04-24 06:35:00|1117.01|1114.51|1117.02|1114.52|1117.02|1114.52|1117.01|1114.51|0
1682318400000|2023-04-24 06:40:00|1116.82|1114.32|1116.81|1114.31|1116.82|1114.32|1116.61|1114.11|0
1682318700000|2023-04-24 06:45:00|1116.61|1114.11|1117.02|1114.52|1117.43|1114.93|1116.61|1114.11|0
1682319000000|2023-04-24 06:50:00|1117.22|1114.72|1117.02|1114.52|1117.43|1114.93|1117.02|1114.52|0
1682319300000|2023-04-24 06:55:00|1117.12|1114.62|1116.81|1114.31|1117.22|1114.72|1116.61|1114.11|0
1682319600000|2023-04-24 07:00:00|1117.02|1114.52|1116.57|1116.07|1120.42|1117.92|1115.27|1114.21|7
1682319900000|2023-04-24 07:05:00|1116.82|1116.32|1117.92|1117.42|1117.92|1117.42|1115.82|1115.32|0
1682320200000|2023-04-24 07:10:00|1117.97|1117.47|1117.82|1117.32|1118.47|1117.97|1116.62|1116.12|0
1682320500000|2023-04-24 07:15:00|1117.92|1117.42|1119.37|1118.87|1119.57|1119.07|1117.92|1117.42|3
1682320800000|2023-04-24 07:20:00|1119.42|1118.92|1119.52|1119.02|1119.57|1119.07|1118.82|1118.32|1
1682321100000|2023-04-24 07:25:00|1119.57|1119.07|1119.62|1119.12|1120.22|1119.72|1119.42|1118.92|2
1682321400000|2023-04-24 07:30:00|1119.67|1119.17|1119.97|1119.47|1120.07|1119.57|1119.07|1118.57|2
1682321700000|2023-04-24 07:35:00|1120.02|1119.52|1119.85|1119.35|1121.57|1121.07|1119.85|1119.35|4
1682322000000|2023-04-24 07:40:00|1119.95|1119.45|1119.25|1118.75|1119.95|1119.45|1118.85|1118.35|0
1682322300000|2023-04-24 07:45:00|1119.1|1118.6|1118.55|1118.05|1119.25|1118.75|1118.55|1118.05|0
1682322600000|2023-04-24 07:50:00|1118.51|1118.01|1118.46|1117.96|1118.61|1118.11|1117.91|1117.41|5
1682322900000|2023-04-24 07:55:00|1118.36|1117.86|1118.31|1117.81|1118.56|1118.06|1117.56|1117.06|0
1682323200000|2023-04-24 08:00:00|1118.46|1117.96|1118.96|1118.46|1119.46|1118.96|1118.41|1117.91|0
1682323500000|2023-04-24 08:05:00|1119.01|1118.51|1119.86|1119.36|1119.91|1119.41|1119.01|1118.51|0
1682323800000|2023-04-24 08:10:00|1119.91|1119.41|1120.61|1120.11|1120.76|1120.26|1119.06|1118.56|0
1682324100000|2023-04-24 08:15:00|1120.66|1120.16|1121.01|1120.51|1121.16|1120.66|1120.01|1119.51|0
1682324400000|2023-04-24 08:20:00|1120.96|1120.46|1122.56|1122.06|1122.76|1122.26|1120.96|1120.46|0
1682324700000|2023-04-24 08:25:00|1122.61|1122.11|1123.31|1122.81|1123.81|1123.31|1122.61|1122.11|0
1682325000000|2023-04-24 08:30:00|1123.26|1122.76|1123.86|1123.36|1123.86|1123.36|1122.96|1122.46|0
1682325300000|2023-04-24 08:35:00|1123.96|1123.46|1123.26|1122.76|1124.26|1123.76|1123.21|1122.71|0
1682325600000|2023-04-24 08:40:00|1123.31|1122.81|1123.56|1123.06|1123.86|1123.36|1123.31|1122.81|0
1682325900000|2023-04-24 08:45:00|1123.61|1123.11|1124.36|1123.86|1124.36|1123.86|1123.56|1123.06|0
1682326200000|2023-04-24 08:50:00|1124.41|1123.91|1125.96|1125.46|1126.06|1125.56|1124.41|1123.91|0
1682326500000|2023-04-24 08:55:00|1125.91|1125.41|1125.06|1124.56|1125.91|1125.41|1125.01|1124.51|0
1682326800000|2023-04-24 09:00:00|1125.11|1124.61|1125.46|1124.96|1125.71|1125.21|1125.11|1124.61|1
1682327100000|2023-04-24 09:05:00|1125.51|1125.01|1124.76|1124.26|1125.66|1125.16|1124.76|1124.26|1
1682327400000|2023-04-24 09:10:00|1124.66|1124.16|1123.81|1123.31|1124.66|1124.16|1123.76|1123.26|0
1682327700000|2023-04-24 09:15:00|1123.86|1123.36|1123.31|1122.81|1123.86|1123.36|1123.21|1122.71|1
1682328000000|2023-04-24 09:20:00|1123.36|1122.86|1122.21|1121.71|1123.71|1123.21|1122.21|1121.71|0
1682328300000|2023-04-24 09:25:00|1122.16|1121.66|1121.91|1121.41|1122.21|1121.71|1121.91|1121.41|0
1682328600000|2023-04-24 09:30:00|1121.96|1121.46|1122.01|1121.51|1122.11|1121.61|1121.66|1121.16|0
1682328900000|2023-04-24 09:35:00|1121.96|1121.46|1122.01|1121.51|1122.06|1121.56|1121.51|1121.01|0
1682329200000|2023-04-24 09:40:00|1122.06|1121.56|1122.31|1121.81|1122.46|1121.96|1121.96|1121.46|0
1682329500000|2023-04-24 09:45:00|1122.26|1121.76|1123.06|1122.56|1123.21|1122.71|1122.16|1121.66|0
1682329800000|2023-04-24 09:50:00|1123.11|1122.61|1122.81|1122.31|1123.31|1122.81|1122.71|1122.21|0
1682330100000|2023-04-24 09:55:00|1122.76|1122.26|1121.61|1121.11|1122.76|1122.26|1121.51|1121.01|0
1682330400000|2023-04-24 10:00:00|1121.66|1121.16|1121.76|1121.26|1121.96|1121.46|1121.51|1121.01|0
1682330700000|2023-04-24 10:05:00|1121.81|1121.31|1122.06|1121.56|1122.11|1121.61|1121.81|1121.31|0
1682331000000|2023-04-24 10:10:00|1122.01|1121.51|1122.36|1121.86|1122.41|1121.91|1121.91|1121.41|0
1682331300000|2023-04-24 10:15:00|1122.31|1121.81|1122.76|1122.26|1122.76|1122.26|1121.96|1121.46|0
1682331600000|2023-04-24 10:20:00|1122.86|1122.36|1121.91|1121.41|1122.86|1122.36|1121.91|1121.41|0
1682331900000|2023-04-24 10:25:00|1121.81|1121.31|1121.86|1121.36|1121.91|1121.41|1121.71|1121.21|0
1682332200000|2023-04-24 10:30:00|1121.91|1121.41|1122.16|1121.66|1122.61|1122.11|1121.91|1121.41|0
1682332500000|2023-04-24 10:35:00|1122.11|1121.61|1122.06|1121.56|1122.16|1121.66|1121.76|1121.26|0
1682332800000|2023-04-24 10:40:00|1122.01|1121.51|1122.01|1121.51|1122.11|1121.61|1121.81|1121.31|0
1682333100000|2023-04-24 10:45:00|1122.11|1121.61|1121.71|1121.21|1122.11|1121.61|1121.71|1121.21|0
1682333400000|2023-04-24 10:50:00|1121.76|1121.26|1121.86|1121.36|1122.01|1121.51|1121.66|1121.16|0
1682333700000|2023-04-24 10:55:00|1121.81|1121.31|1122.76|1122.26|1122.76|1122.26|1121.81|1121.31|0
1682334000000|2023-04-24 11:00:00|1122.81|1122.31|1123.06|1122.56|1123.11|1122.61|1122.81|1122.31|0
1682334300000|2023-04-24 11:05:00|1123.01|1122.51|1123.21|1122.71|1123.31|1122.81|1122.86|1122.36|0
1682334600000|2023-04-24 11:10:00|1123.31|1122.81|1123.21|1122.71|1123.31|1122.81|1123.16|1122.66|0
1682334900000|2023-04-24 11:15:00|1123.26|1122.76|1123.31|1122.81|1123.66|1123.16|1122.96|1122.46|0
1682335200000|2023-04-24 11:20:00|1123.36|1122.86|1123.26|1122.76|1123.71|1123.21|1123.26|1122.76|0
1682335500000|2023-04-24 11:25:00|1123.21|1122.71|1123.66|1123.16|1123.66|1123.16|1123.16|1122.66|0
1682335800000|2023-04-24 11:30:00|1123.61|1123.11|1123.71|1123.21|1123.91|1123.41|1123.51|1123.01|0
1682336100000|2023-04-24 11:35:00|1123.66|1123.16|1123.81|1123.31|1123.86|1123.36|1123.31|1122.81|0
1682336400000|2023-04-24 11:40:00|1123.77|1123.27|1123.07|1122.57|1123.97|1123.47|1123.07|1122.57|0
1682336700000|2023-04-24 11:45:00|1123.12|1122.62|1123.07|1122.57|1123.22|1122.72|1122.82|1122.32|0
1682337000000|2023-04-24 11:50:00|1123.17|1122.67|1123.02|1122.52|1123.32|1122.82|1122.92|1122.42|2
1682337300000|2023-04-24 11:55:00|1122.97|1122.47|1122.77|1122.27|1123.02|1122.52|1122.72|1122.22|0
1682337600000|2023-04-24 12:00:00|1122.72|1122.22|1123.32|1122.82|1123.37|1122.87|1122.72|1122.22|0
1682337900000|2023-04-24 12:05:00|1123.37|1122.87|1123.37|1122.87|1123.47|1122.97|1123.22|1122.72|0
1682338200000|2023-04-24 12:10:00|1123.32|1122.82|1123.27|1122.77|1123.67|1123.17|1123.12|1122.62|0
1682338500000|2023-04-24 12:15:00|1123.32|1122.82|1123.97|1123.47|1123.97|1123.47|1123.32|1122.82|0
1682338800000|2023-04-24 12:20:00|1123.92|1123.42|1123.52|1123.02|1123.97|1123.47|1123.47|1122.97|0
1682339100000|2023-04-24 12:25:00|1123.47|1122.97|1123.67|1123.17|1123.67|1123.17|1123.42|1122.92|0
1682339400000|2023-04-24 12:30:00|1123.62|1123.12|1123.97|1123.47|1123.97|1123.47|1123.42|1122.92|0
1682339700000|2023-04-24 12:35:00|1123.92|1123.42|1123.02|1122.52|1124.02|1123.52|1122.97|1122.47|0
1682340000000|2023-04-24 12:40:00|1122.97|1122.47|1121.82|1121.32|1123.02|1122.52|1121.82|1121.32|0
1682340300000|2023-04-24 12:45:00|1121.72|1121.22|1122.02|1121.52|1122.02|1121.52|1121.37|1120.87|0
1682340600000|2023-04-24 12:50:00|1122.07|1121.57|1122.07|1121.57|1122.32|1121.82|1121.87|1121.37|0
1682340900000|2023-04-24 12:55:00|1122.02|1121.52|1121.32|1120.82|1122.07|1121.57|1120.92|1120.42|0
1682341200000|2023-04-24 13:00:00|1121.27|1120.77|1121.17|1120.67|1121.27|1120.77|1120.92|1120.42|7
1682341500000|2023-04-24 13:05:00|1121.22|1120.72|1121.47|1120.97|1121.67|1121.17|1121.22|1120.72|0
1682341800000|2023-04-24 13:10:00|1121.52|1121.02|1122.02|1121.52|1122.12|1121.62|1121.47|1120.97|0
1682342100000|2023-04-24 13:15:00|1121.97|1121.47|1123.17|1122.67|1123.27|1122.77|1121.92|1121.42|0
1682342400000|2023-04-24 13:20:00|1123.22|1122.72|1123.17|1122.67|1123.67|1123.17|1123.12|1122.62|0
1682342700000|2023-04-24 13:25:00|1123.22|1122.72|1122.92|1122.42|1123.22|1122.72|1122.57|1122.07|0
1682343000000|2023-04-24 13:30:00|1123.02|1122.52|1124.32|1123.82|1124.42|1123.92|1123.02|1122.52|0
1682343300000|2023-04-24 13:35:00|1124.37|1123.87|1124.32|1123.82|1124.77|1124.27|1123.62|1123.12|0
1682343600000|2023-04-24 13:40:00|1124.37|1123.87|1124.72|1124.22|1125.02|1124.52|1124.22|1123.72|0
1682343900000|2023-04-24 13:45:00|1124.77|1124.27|1125.17|1124.67|1125.37|1124.87|1124.52|1124.02|3
1682344200000|2023-04-24 13:50:00|1125.07|1124.57|1126.02|1125.52|1126.07|1125.57|1124.97|1124.47|5
1682344500000|2023-04-24 13:55:00|1125.97|1125.47|1126.57|1126.07|1127.32|1126.82|1125.92|1125.42|0
1682344800000|2023-04-24 14:00:00|1126.62|1126.12|1128.57|1128.07|1128.57|1128.07|1126.62|1126.12|0
1682345100000|2023-04-24 14:05:00|1128.52|1128.02|1129.27|1128.77|1129.27|1128.77|1128.32|1127.82|0
1682345400000|2023-04-24 14:10:00|1129.21|1128.71|1129.46|1128.96|1129.71|1129.21|1128.76|1128.26|15
1682345700000|2023-04-24 14:15:00|1129.51|1129.01|1130.46|1127.96|1130.46|1129.41|1128.96|1127.96|13
1682346000000|2023-04-24 14:20:00|1130.66|1128.16|1130.87|1128.37|1130.87|1128.37|1130.46|1127.96|0
1682346300000|2023-04-24 14:25:00|1130.77|1128.27|1130.87|1128.37|1130.87|1128.37|1130.66|1128.16|0
1682346600000|2023-04-24 14:30:00|1130.88|1128.38|1130.65|1128.15|1131.08|1128.58|1130.65|1128.15|0
1682346900000|2023-04-24 14:35:00|1130.45|1127.95|1129.6|1127.1|1130.45|1127.95|1129.59|1127.09|0
1682347200000|2023-04-24 14:40:00|1129.7|1127.2|1129.47|1126.97|1129.81|1127.31|1129.37|1126.87|0
1682347500000|2023-04-24 14:45:00|1129.58|1127.08|1129.59|1127.09|1129.8|1127.3|1129.37|1126.87|0
1682347800000|2023-04-24 14:50:00|1129.79|1127.29|1129.59|1127.09|1129.8|1127.3|1129.38|1126.88|0
1682348100000|2023-04-24 14:55:00|1129.79|1127.29|1129.58|1127.08|1129.79|1127.29|1129.58|1127.08|0
1682348400000|2023-04-24 15:00:00|1129.59|1127.09|1129.38|1126.88|1129.78|1127.28|1129.16|1126.66|0
1682348700000|2023-04-24 15:05:00|1129.48|1126.98|1129.36|1126.86|1129.79|1127.29|1129.36|1126.86|0
1682349000000|2023-04-24 15:10:00|1129.37|1126.87|1129.76|1127.26|1129.98|1127.48|1129.36|1126.86|0
1682349300000|2023-04-24 15:15:00|1129.56|1127.06|1129.78|1127.28|1129.78|1127.28|1129.35|1126.85|0
1682349600000|2023-04-24 15:20:00|1129.77|1127.27|1129.37|1126.87|1129.78|1127.28|1129.36|1126.86|0
1682349900000|2023-04-24 15:25:00|1129.36|1126.86|1129.36|1126.86|1129.37|1126.87|1129.15|1126.65|0
1682350200000|2023-04-24 15:30:00|1129.35|1126.85|1129.77|1127.27|1129.97|1127.47|1129.35|1126.85|0
1682350500000|2023-04-24 15:35:00|1129.57|1127.07|1129.15|1126.65|1129.77|1127.27|1128.95|1126.45|0
1682350800000|2023-04-24 15:40:00|1129.16|1126.66|1129.14|1126.64|1129.16|1126.66|1128.93|1126.43|0
1682351100000|2023-04-24 15:45:00|1129.13|1126.63|1129.14|1126.64|1129.15|1126.65|1128.93|1126.43|0
1682351400000|2023-04-24 15:50:00|1129.15|1126.65|1128.93|1126.43|1129.35|1126.85|1128.93|1126.43|0
1682351700000|2023-04-24 15:55:00|1128.94|1126.44|1128.93|1126.43|1129.14|1126.64|1128.93|1126.43|0
1682352000000|2023-04-24 16:00:00|1128.94|1126.44|1129.36|1126.86|1129.36|1126.86|1128.93|1126.43|0
1682352300000|2023-04-24 16:05:00|1129.35|1126.85|1129.94|1127.44|1130.36|1127.86|1129.35|1126.85|0
1682352600000|2023-04-24 16:10:00|1130.14|1127.64|1131.23|1128.73|1131.23|1128.73|1129.73|1127.23|0
1682352900000|2023-04-24 16:15:00|1131.22|1128.72|1131.94|1129.44|1132.14|1129.64|1130.92|1128.42|0
1682353200000|2023-04-24 16:20:00|1131.95|1129.45|1132.16|1129.66|1132.16|1129.66|1131.94|1129.44|0
1682353500000|2023-04-24 16:25:00|1132.17|1129.67|1132.17|1129.67|1132.37|1129.87|1132.16|1129.66|0
1682353800000|2023-04-24 16:30:00|1132.16|1129.66|1131.96|1129.46|1132.17|1129.67|1131.76|1129.26|0
1682354100000|2023-04-24 16:35:00|1131.97|1129.47|1132.38|1129.88|1132.38|1129.88|1131.97|1129.47|0
1682354400000|2023-04-24 16:40:00|1132.18|1129.68|1132.17|1129.67|1132.38|1129.88|1132.17|1129.67|0
1682354700000|2023-04-24 16:45:00|1132.18|1129.68|1132.38|1129.88|1132.38|1129.88|1132.17|1129.67|0
1682355000000|2023-04-24 16:50:00|1132.39|1129.89|1132.18|1129.68|1132.39|1129.89|1132.17|1129.67|0
1682355300000|2023-04-24 16:55:00|1132.38|1129.88|1132.39|1129.89|1132.39|1129.89|1132.38|1129.88|0
1682355600000|2023-04-24 17:00:00|1132.38|1129.88|1132.38|1129.88|1132.38|1129.88|1132.17|1129.67|0
1682355900000|2023-04-24 17:05:00|1132.18|1129.68|1132.17|1129.67|1132.38|1129.88|1132.17|1129.67|0
1682356200000|2023-04-24 17:10:00|1132.18|1129.68|1132.49|1129.99|1132.59|1130.09|1132.17|1129.67|0
1682356500000|2023-04-24 17:15:00|1132.59|1130.09|1132.38|1129.88|1132.59|1130.09|1132.37|1129.87|0
1682356800000|2023-04-24 17:20:00|1132.37|1129.87|1132.58|1130.08|1132.58|1130.08|1132.37|1129.87|0
1682357100000|2023-04-24 17:25:00|1132.59|1130.09|1132.59|1130.09|1132.8|1130.3|1132.58|1130.08|0
1682357400000|2023-04-24 17:30:00|1132.69|1130.19|1132.59|1130.09|1133.01|1130.51|1132.59|1130.09|0
1682357700000|2023-04-24 17:35:00|1132.6|1130.1|1132.8|1130.3|1132.81|1130.31|1132.59|1130.09|0
1682358000000|2023-04-24 17:40:00|1132.6|1130.1|1132.8|1130.3|1132.81|1130.31|1132.6|1130.1|0
1682358300000|2023-04-24 17:45:00|1132.81|1130.31|1132.81|1130.31|1132.81|1130.31|1132.6|1130.1|0
1682358600000|2023-04-24 17:50:00|1132.8|1130.3|1133.02|1130.52|1133.02|1130.52|1132.8|1130.3|0
1682358900000|2023-04-24 17:55:00|1133.03|1130.53|1132.82|1130.32|1133.03|1130.53|1132.62|1130.12|0
1682359200000|2023-04-24 18:00:00|1132.83|1130.33|1132.83|1130.33|1133.04|1130.54|1132.82|1130.32|0
1682359500000|2023-04-24 18:05:00|1132.63|1130.13|1132.61|1130.11|1132.63|1130.13|1132.41|1129.91|0
1682359800000|2023-04-24 18:10:00|1132.41|1129.91|1132.62|1130.12|1132.62|1130.12|1132.41|1129.91|0
1682360100000|2023-04-24 18:15:00|1132.51|1130.01|1132.41|1129.91|1132.63|1130.13|1132.41|1129.91|0
1682360400000|2023-04-24 18:20:00|1132.42|1129.92|1132.2|1129.7|1132.62|1130.12|1132.2|1129.7|0
1682360700000|2023-04-24 18:25:00|1132.21|1129.71|1132.41|1129.91|1132.41|1129.91|1132.2|1129.7|0
1682361000000|2023-04-24 18:30:00|1132.4|1129.9|1132.2|1129.7|1132.4|1129.9|1131.99|1129.49|0
1682361300000|2023-04-24 18:35:00|1131.99|1129.49|1131.99|1129.49|1132.2|1129.7|1131.99|1129.49|0
1682361600000|2023-04-24 18:40:00|1132.2|1129.7|1131.99|1129.49|1132.2|1129.7|1131.99|1129.49|0
1682361900000|2023-04-24 18:45:00|1132.1|1129.6|1132|1129.5|1132.2|1129.7|1131.99|1129.49|0
1682362200000|2023-04-24 18:50:00|1132.21|1129.71|1132.21|1129.71|1132.41|1129.91|1132|1129.5|0
1682362800000|2023-04-24 19:00:00|1132.42|1129.92|1132.42|1129.92|1132.42|1129.92|1132.21|1129.71|0
1682363100000|2023-04-24 19:05:00|1132.21|1129.71|1132.42|1129.92|1132.43|1129.93|1132.21|1129.71|0
1682363400000|2023-04-24 19:10:00|1132.43|1129.93|1132.64|1130.14|1132.64|1130.14|1132.42|1129.92|0
1682363700000|2023-04-24 19:15:00|1132.63|1130.13|1132.43|1129.93|1132.63|1130.13|1132.42|1129.92|0
1682364000000|2023-04-24 19:20:00|1132.42|1129.92|1132.42|1129.92|1132.43|1129.93|1132.22|1129.72|0
1682364300000|2023-04-24 19:25:00|1132.43|1129.93|1132.42|1129.92|1132.63|1130.13|1132.42|1129.92|0
1682364600000|2023-04-24 19:30:00|1132.43|1129.93|1132.63|1130.13|1132.64|1130.14|1132.42|1129.92|0
1682364900000|2023-04-24 19:35:00|1132.64|1130.14|1132.42|1129.92|1132.64|1130.14|1132.42|1129.92|0
1682365200000|2023-04-24 19:40:00|1132.63|1130.13|1132.63|1130.13|1132.84|1130.34|1132.42|1129.92|0
1682365500000|2023-04-24 19:45:00|1132.84|1130.34|1132.85|1130.35|1132.85|1130.35|1132.64|1130.14|0
1682365800000|2023-04-24 19:50:00|1132.84|1130.34|1132.43|1129.93|1132.84|1130.34|1132.42|1129.92|0
1682366100000|2023-04-24 19:55:00|1132.42|1129.92|1132.65|1130.15|1132.85|1130.35|1132.42|1129.92|0
1682366400000|2023-04-24 20:00:00|1133.05|1130.55|1132.95|1130.45|1133.34|1130.84|1132.95|1130.45|0
1682366700000|2023-04-24 20:05:00|1133.01|1130.51|1132.64|1130.14|1133.01|1130.51|1132.51|1130.01|0
1682367000000|2023-04-24 20:10:00|1132.58|1130.08|1132.78|1130.28|1132.95|1130.45|1132.58|1130.08|0
1682367300000|2023-04-24 20:15:00|1132.84|1130.34|1133.22|1130.72|1133.28|1130.78|1132.84|1130.34|0
1682367600000|2023-04-24 20:20:00|1133.28|1130.78|1133.38|1130.88|1133.38|1130.88|1133.22|1130.72|0
1682367900000|2023-04-24 20:25:00|1133.34|1130.84|1133.28|1130.78|1133.38|1130.88|1133.28|1130.78|0
1682368200000|2023-04-24 20:30:00|1133.34|1130.84|1132.95|1130.45|1133.34|1130.84|1132.95|1130.45|0
1682368500000|2023-04-24 20:35:00|1133.01|1130.51|1132.68|1130.18|1133.01|1130.51|1132.64|1130.14|0
1682368800000|2023-04-24 20:40:00|1132.74|1130.24|1132.64|1130.14|1132.74|1130.24|1132.64|1130.14|0
1682369100000|2023-04-24 20:45:00|1132.68|1130.18|1132.58|1130.08|1132.78|1130.28|1132.58|1130.08|0
1682369400000|2023-04-24 20:50:00|1132.57|1130.07|1132.41|1129.91|1132.58|1130.08|1132.31|1129.81|0
1682369700000|2023-04-24 20:55:00|1132.35|1129.85|1132.41|1129.91|1132.55|1130.05|1132.35|1129.85|0
1682370000000|2023-04-24 21:00:00|1132.37|1129.87|1132.41|1129.91|1132.49|1129.99|1132.37|1129.87|0
1682370300000|2023-04-24 21:05:00|1132.33|1129.83|1132.43|1129.93|1132.57|1130.07|1132.33|1129.83|0
1682370600000|2023-04-24 21:10:00|1132.39|1129.89|1132.43|1129.93|1132.43|1129.93|1132.37|1129.87|0
1682370900000|2023-04-24 21:15:00|1132.45|1129.95|1132.37|1129.87|1132.45|1129.95|1132.37|1129.87|0
1682371200000|2023-04-24 21:20:00|1132.33|1129.83|1132.37|1129.87|1132.39|1129.89|1132.33|1129.83|0
1682371500000|2023-04-24 21:25:00|1132.33|1129.83|1132.18|1129.68|1132.37|1129.87|1132.1|1129.6|0
1682371800000|2023-04-24 21:30:00|1132.16|1129.66|1132.1|1129.6|1132.16|1129.66|1132.08|1129.58|0
1682372100000|2023-04-24 21:35:00|1132.08|1129.58|1132.08|1129.58|1132.08|1129.58|1132.06|1129.56|0
1682372400000|2023-04-24 21:40:00|1132.06|1129.56|1132.12|1129.62|1132.12|1129.62|1132.06|1129.56|0
1682372700000|2023-04-24 21:45:00|1132.16|1129.66|1132.22|1129.72|1132.22|1129.72|1132.16|1129.66|0
1682373000000|2023-04-24 21:50:00|1132.2|1129.7|1132.16|1129.66|1132.2|1129.7|1132.1|1129.6|0
1682373300000|2023-04-24 21:55:00|1132.14|1129.64|1132.14|1129.64|1132.14|1129.64|1132.14|1129.64|0
1682373600000|2023-04-24 22:00:00|1132.15|1129.65|1132.35|1129.85|1132.43|1129.93|1132.15|1129.65|0
1682373900000|2023-04-24 22:05:00|1132.41|1129.91|1132.41|1129.91|1132.47|1129.97|1132.31|1129.81|0
1682374200000|2023-04-24 22:10:00|1132.35|1129.85|1132.31|1129.81|1132.35|1129.85|1132.24|1129.74|0
1682374500000|2023-04-24 22:15:00|1132.3|1129.8|1132.14|1129.64|1132.3|1129.8|1132.14|1129.64|0
1682374800000|2023-04-24 22:20:00|1132.2|1129.7|1132.64|1130.14|1132.66|1130.16|1132.2|1129.7|0
1682375100000|2023-04-24 22:25:00|1132.66|1130.16|1132.33|1129.83|1132.66|1130.16|1132.24|1129.74|0
1682375400000|2023-04-24 22:30:00|1132.31|1129.81|1132.41|1129.91|1132.47|1129.97|1132.24|1129.74|0
1682375700000|2023-04-24 22:35:00|1132.47|1129.97|1132.47|1129.97|1132.47|1129.97|1132.41|1129.91|0
1682376000000|2023-04-24 22:40:00|1132.41|1129.91|1132.35|1129.85|1132.41|1129.91|1132.35|1129.85|0
1682376300000|2023-04-24 22:45:00|1132.31|1129.81|1132.24|1129.74|1132.31|1129.81|1132.2|1129.7|0
1682376600000|2023-04-24 22:50:00|1132.22|1129.72|1132.31|1129.81|1132.33|1129.83|1132.2|1129.7|0
1682376900000|2023-04-24 22:55:00|1132.3|1129.8|1132.08|1129.58|1132.31|1129.81|1132.08|1129.58|0
1682377200000|2023-04-24 23:00:00|1132.12|1129.62|1132.2|1129.7|1132.24|1129.74|1132.08|1129.58|0
1682377500000|2023-04-24 23:05:00|1132.16|1129.66|1132.2|1129.7|1132.31|1129.81|1132.14|1129.64|0
1682377800000|2023-04-24 23:10:00|1132.24|1129.74|1132.31|1129.81|1132.35|1129.85|1132.2|1129.7|0
1682378100000|2023-04-24 23:15:00|1132.3|1129.8|1132.08|1129.58|1132.31|1129.81|1132.08|1129.58|0
1682378400000|2023-04-24 23:20:00|1132.14|1129.64|1132.24|1129.74|1132.24|1129.74|1132.04|1129.54|0
1682378700000|2023-04-24 23:25:00|1132.2|1129.7|1132.2|1129.7|1132.2|1129.7|1132.08|1129.58|0
1682379000000|2023-04-24 23:30:00|1132.24|1129.74|1132.47|1129.97|1132.58|1130.08|1132.24|1129.74|0
1682379300000|2023-04-24 23:35:00|1132.41|1129.91|1132.47|1129.97|1132.47|1129.97|1132.35|1129.85|0
1682379600000|2023-04-24 23:40:00|1132.41|1129.91|1132.31|1129.81|1132.41|1129.91|1132.31|1129.81|0
1682379900000|2023-04-24 23:45:00|1132.35|1129.85|1132.35|1129.85|1132.41|1129.91|1132.24|1129.74|0
1682380200000|2023-04-24 23:50:00|1132.39|1129.89|1132.41|1129.91|1132.47|1129.97|1132.35|1129.85|0
1682380500000|2023-04-24 23:55:00|1132.35|1129.85|1132.14|1129.64|1132.35|1129.85|1132.14|1129.64|0
1682380800000|2023-04-25 00:00:00|1132.08|1129.58|1132.58|1130.08|1132.64|1130.14|1132.08|1129.58|0
1682381100000|2023-04-25 00:05:00|1132.57|1130.07|1132.43|1129.93|1132.64|1130.14|1132.41|1129.91|0
1682381400000|2023-04-25 00:10:00|1132.41|1129.91|1132.45|1129.95|1132.51|1130.01|1132.24|1129.74|0
1682381700000|2023-04-25 00:15:00|1132.47|1129.97|1132.02|1129.52|1132.51|1130.01|1132.02|1129.52|0
1682382000000|2023-04-25 00:20:00|1132.01|1129.51|1131.81|1129.31|1132.01|1129.51|1131.81|1129.31|0
1682382300000|2023-04-25 00:25:00|1132.01|1129.51|1132.01|1129.51|1132.02|1129.52|1131.81|1129.31|0
1682382600000|2023-04-25 00:30:00|1132.02|1129.52|1132.02|1129.52|1132.02|1129.52|1132.01|1129.51|0
1682382900000|2023-04-25 00:35:00|1132.01|1129.51|1131.81|1129.31|1132.01|1129.51|1131.81|1129.31|0
1682383200000|2023-04-25 00:40:00|1132.01|1129.51|1132.01|1129.51|1132.02|1129.52|1132.01|1129.51|0
1682383500000|2023-04-25 00:45:00|1132.02|1129.52|1132.01|1129.51|1132.02|1129.52|1132.01|1129.51|0
1682383800000|2023-04-25 00:50:00|1131.81|1129.31|1131.81|1129.31|1131.81|1129.31|1131.81|1129.31|0
1682384100000|2023-04-25 00:55:00|1132.01|1129.51|1131.81|1129.31|1132.01|1129.51|1131.81|1129.31|0
1682384400000|2023-04-25 01:00:00|1131.82|1129.32|1132.02|1129.52|1132.12|1129.62|1131.82|1129.32|0
1682385000000|2023-04-25 01:10:00|1131.82|1129.32|1132.03|1129.53|1132.03|1129.53|1131.82|1129.32|0
1682385300000|2023-04-25 01:15:00|1132.02|1129.52|1131.82|1129.32|1132.03|1129.53|1131.82|1129.32|0
1682385600000|2023-04-25 01:20:00|1132.03|1129.53|1132.02|1129.52|1132.03|1129.53|1131.82|1129.32|0
1682385900000|2023-04-25 01:25:00|1132.03|1129.53|1132.03|1129.53|1132.03|1129.53|1132.02|1129.52|0
1682386200000|2023-04-25 01:30:00|1131.82|1129.32|1131.82|1129.32|1132.03|1129.53|1131.82|1129.32|0
1682386500000|2023-04-25 01:35:00|1131.62|1129.12|1131.82|1129.32|1131.82|1129.32|1131.62|1129.12|0
1682386800000|2023-04-25 01:40:00|1131.72|1129.22|1131.61|1129.11|1131.82|1129.32|1131.61|1129.11|0
1682387400000|2023-04-25 01:50:00|1131.41|1128.91|1131.4|1128.9|1131.41|1128.91|1131.4|1128.9|0
1682387700000|2023-04-25 01:55:00|1131.2|1128.7|1131.2|1128.7|1131.4|1128.9|1131.2|1128.7|0
1682388000000|2023-04-25 02:00:00|1131.19|1128.69|1130.99|1128.49|1131.2|1128.7|1130.99|1128.49|0
1682388300000|2023-04-25 02:05:00|1131.19|1128.69|1130.99|1128.49|1131.19|1128.69|1130.99|1128.49|0
1682388600000|2023-04-25 02:10:00|1131.17|1128.67|1130.99|1128.49|1131.17|1128.67|1130.99|1128.49|0
1682389200000|2023-04-25 02:20:00|1131.08|1128.58|1130.99|1128.49|1131.17|1128.67|1130.99|1128.49|0
1682390100000|2023-04-25 02:35:00|1130.98|1128.48|1130.99|1128.49|1130.99|1128.49|1130.98|1128.48|0
1682390400000|2023-04-25 02:40:00|1130.98|1128.48|1130.98|1128.48|1130.99|1128.49|1130.98|1128.48|0
1682391000000|2023-04-25 02:50:00|1130.99|1128.49|1130.99|1128.49|1130.99|1128.49|1130.98|1128.48|0
1682391300000|2023-04-25 02:55:00|1130.98|1128.48|1130.98|1128.48|1130.99|1128.49|1130.98|1128.48|0
1682391600000|2023-04-25 03:00:00|1130.99|1128.49|1130.98|1128.48|1130.99|1128.49|1130.98|1128.48|0
1682391900000|2023-04-25 03:05:00|1130.99|1128.49|1130.98|1128.48|1130.99|1128.49|1130.98|1128.48|0
1682392200000|2023-04-25 03:10:00|1130.99|1128.49|1130.99|1128.49|1130.99|1128.49|1130.98|1128.48|0
1682392500000|2023-04-25 03:15:00|1130.98|1128.48|1131.08|1128.58|1131.17|1128.67|1130.98|1128.48|0
1682392800000|2023-04-25 03:20:00|1130.99|1128.49|1131.16|1128.66|1131.17|1128.67|1130.99|1128.49|0
1682393100000|2023-04-25 03:25:00|1130.99|1128.49|1130.99|1128.49|1130.99|1128.49|1130.98|1128.48|0
1682393400000|2023-04-25 03:30:00|1130.98|1128.48|1130.81|1128.31|1130.98|1128.48|1130.81|1128.31|0
1682393700000|2023-04-25 03:35:00|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|1130.8|1128.3|0
1682394000000|2023-04-25 03:40:00|1130.81|1128.31|1130.81|1128.31|1130.81|1128.31|1130.81|1128.31|0
1682394300000|2023-04-25 03:45:00|1130.8|1128.3|1130.62|1128.12|1130.81|1128.31|1130.62|1128.12|0
1682395800000|2023-04-25 04:10:00|1130.8|1128.3|1130.62|1128.12|1130.8|1128.3|1130.62|1128.12|0
1682396100000|2023-04-25 04:15:00|1130.71|1128.21|1130.62|1128.12|1130.8|1128.3|1130.62|1128.12|0
1682396400000|2023-04-25 04:20:00|1130.44|1127.94|1130.26|1127.76|1130.44|1127.94|1130.26|1127.76|0
1682397600000|2023-04-25 04:40:00|1130.44|1127.94|1130.44|1127.94|1130.44|1127.94|1130.26|1127.76|0
1682397900000|2023-04-25 04:45:00|1130.26|1127.76|1130.43|1127.93|1130.44|1127.94|1130.26|1127.76|0
1682398500000|2023-04-25 04:55:00|1130.44|1127.94|1130.26|1127.76|1130.44|1127.94|1130.25|1127.75|0
1682398800000|2023-04-25 05:00:00|1130.44|1127.94|1130.26|1127.76|1130.44|1127.94|1130.26|1127.76|0
1682399400000|2023-04-25 05:10:00|1130.25|1127.75|1130.43|1127.93|1130.44|1127.94|1130.25|1127.75|0
1682399700000|2023-04-25 05:15:00|1130.26|1127.76|1130.26|1127.76|1130.43|1127.93|1130.26|1127.76|0
1682400000000|2023-04-25 05:20:00|1130.25|1127.75|1130.08|1127.58|1130.26|1127.76|1130.08|1127.58|0
1682400300000|2023-04-25 05:25:00|1130.07|1127.57|1130.07|1127.57|1130.08|1127.58|1129.9|1127.4|0
1682400600000|2023-04-25 05:30:00|1130.08|1127.58|1129.9|1127.4|1130.08|1127.58|1129.9|1127.4|0
1682400900000|2023-04-25 05:35:00|1130.08|1127.58|1129.9|1127.4|1130.08|1127.58|1129.9|1127.4|0
1682401200000|2023-04-25 05:40:00|1130.08|1127.58|1130.08|1127.58|1130.08|1127.58|1129.9|1127.4|0
1682401500000|2023-04-25 05:45:00|1130.26|1127.76|1131.44|1128.94|1131.44|1128.94|1130.08|1127.58|0
1682401800000|2023-04-25 05:50:00|1131.62|1129.12|1131.62|1129.12|1131.62|1129.12|1131.62|1129.12|0
1682402400000|2023-04-25 06:00:00|1131.44|1128.94|1131.45|1128.95|1131.62|1129.12|1131.26|1128.76|0
1682402700000|2023-04-25 06:05:00|1131.62|1129.12|1131.27|1128.77|1131.62|1129.12|1131.09|1128.59|0
1682403000000|2023-04-25 06:10:00|1131.09|1128.59|1131.27|1128.77|1131.44|1128.94|1131.09|1128.59|0
1682403300000|2023-04-25 06:15:00|1131.09|1128.59|1130.91|1128.41|1131.09|1128.59|1130.91|1128.41|0
1682403600000|2023-04-25 06:20:00|1131.09|1128.59|1130.55|1128.05|1131.09|1128.59|1130.55|1128.05|0
1682403900000|2023-04-25 06:25:00|1130.73|1128.23|1131.09|1128.59|1131.09|1128.59|1130.55|1128.05|0
1682404200000|2023-04-25 06:30:00|1131.27|1128.77|1131.45|1128.95|1131.45|1128.95|1131.09|1128.59|0
1682404500000|2023-04-25 06:35:00|1131.27|1128.77|1131.27|1128.77|1131.45|1128.95|1131.09|1128.59|0
1682404800000|2023-04-25 06:40:00|1131.45|1128.95|1131.45|1128.95|1131.45|1128.95|1131.27|1128.77|0
1682405100000|2023-04-25 06:45:00|1131.27|1128.77|1131.09|1128.59|1131.27|1128.77|1131.09|1128.59|0
1682405400000|2023-04-25 06:50:00|1131.1|1128.6|1131.27|1128.77|1131.27|1128.77|1130.92|1128.42|0
1682405700000|2023-04-25 06:55:00|1131.1|1128.6|1130.74|1128.24|1131.1|1128.6|1130.74|1128.24|0
1682406000000|2023-04-25 07:00:00|1130.92|1128.42|1129.68|1127.18|1130.92|1128.42|1128.97|1126.47|0
1682406300000|2023-04-25 07:05:00|1129.51|1127.01|1123.61|1123.11|1130.33|1127.83|1123.61|1123.11|0
1682406600000|2023-04-25 07:10:00|1123.56|1123.06|1120.21|1119.71|1124.31|1123.81|1120.21|1119.71|0
1682406900000|2023-04-25 07:15:00|1121.01|1120.51|1121.16|1120.66|1123.01|1122.51|1120.46|1119.96|23
1682407200000|2023-04-25 07:20:00|1121.11|1120.61|1120.41|1119.91|1121.16|1120.66|1119.21|1118.71|6
1682407500000|2023-04-25 07:25:00|1120.31|1119.81|1121.11|1120.61|1121.11|1120.61|1120.06|1119.56|0
1682407800000|2023-04-25 07:30:00|1121.21|1120.71|1125.61|1125.11|1125.71|1125.21|1121.21|1120.71|0
1682408100000|2023-04-25 07:35:00|1125.56|1125.06|1122.51|1122.01|1125.61|1125.11|1122.46|1121.96|0
1682408400000|2023-04-25 07:40:00|1122.46|1121.96|1122.61|1122.11|1122.71|1122.21|1121.61|1121.11|4
1682408700000|2023-04-25 07:45:00|1122.56|1122.06|1122.11|1121.61|1122.91|1122.41|1121.91|1121.41|0
1682409000000|2023-04-25 07:50:00|1122.2|1121.7|1121.95|1121.45|1122.3|1121.8|1121.7|1121.2|0
1682409300000|2023-04-25 07:55:00|1122|1121.5|1122.4|1121.9|1122.5|1122|1121.75|1121.25|4
1682409600000|2023-04-25 08:00:00|1122.5|1122|1121.5|1121|1122.65|1122.15|1121.5|1121|1
1682409900000|2023-04-25 08:05:00|1121.55|1121.05|1120.9|1120.4|1121.7|1121.2|1120.5|1120|11
1682410200000|2023-04-25 08:10:00|1120.95|1120.45|1121.4|1120.9|1121.5|1121|1120.05|1119.55|0
1682410500000|2023-04-25 08:15:00|1121.3|1120.8|1120.9|1120.4|1121.55|1121.05|1120.7|1120.2|10
1682410800000|2023-04-25 08:20:00|1120.8|1120.3|1120.8|1120.3|1120.8|1120.3|1119.8|1119.3|20
1682411100000|2023-04-25 08:25:00|1120.9|1120.4|1121.7|1121.2|1122|1121.5|1120.7|1120.2|0
1682411400000|2023-04-25 08:30:00|1121.8|1121.3|1122.3|1121.8|1122.3|1121.8|1121.55|1121.05|0
1682411700000|2023-04-25 08:35:00|1122.2|1121.7|1122.8|1122.3|1123.05|1122.55|1122.2|1121.7|0
1682412000000|2023-04-25 08:40:00|1122.9|1122.4|1122.2|1121.7|1122.9|1122.4|1121.8|1121.3|0
1682412300000|2023-04-25 08:45:00|1122.3|1121.8|1122.5|1122|1122.5|1122|1121.65|1121.15|0
1682412600000|2023-04-25 08:50:00|1122.55|1122.05|1122.4|1121.9|1122.9|1122.4|1122.4|1121.9|0
1682412900000|2023-04-25 08:55:00|1122.5|1122|1122.15|1121.65|1122.5|1122|1122.15|1121.65|0
1682413200000|2023-04-25 09:00:00|1122.05|1121.55|1121.15|1120.65|1122.2|1121.7|1121|1120.5|0
1682413500000|2023-04-25 09:05:00|1121.1|1120.6|1121.2|1120.7|1121.35|1120.85|1121|1120.5|0
1682413800000|2023-04-25 09:10:00|1121.15|1120.65|1121.5|1121|1121.65|1121.15|1120.9|1120.4|1
1682414100000|2023-04-25 09:15:00|1121.55|1121.05|1122.15|1121.65|1122.2|1121.7|1121.55|1121.05|0
1682414400000|2023-04-25 09:20:00|1122.2|1121.7|1122.45|1121.95|1122.45|1121.95|1122.05|1121.55|0
1682414700000|2023-04-25 09:25:00|1122.4|1121.9|1121|1120.5|1122.4|1121.9|1120.95|1120.45|0
1682415000000|2023-04-25 09:30:00|1120.95|1120.45|1120.2|1119.7|1120.95|1120.45|1120.1|1119.6|0
1682415300000|2023-04-25 09:35:00|1120.1|1119.6|1120.6|1120.1|1120.8|1120.3|1119.9|1119.4|0
1682415600000|2023-04-25 09:40:00|1120.65|1120.15|1120.3|1119.8|1120.65|1120.15|1120.25|1119.75|0
1682415900000|2023-04-25 09:45:00|1120.35|1119.85|1120.75|1120.25|1120.95|1120.45|1120.35|1119.85|0
1682416200000|2023-04-25 09:50:00|1120.8|1120.3|1120.2|1119.7|1121.25|1120.75|1120.2|1119.7|0
1682416500000|2023-04-25 09:55:00|1120.15|1119.65|1120.85|1120.35|1120.85|1120.35|1120.1|1119.6|0
1682416800000|2023-04-25 10:00:00|1120.9|1120.4|1120.8|1120.3|1121.8|1121.3|1120.75|1120.25|14
1682417100000|2023-04-25 10:05:00|1120.75|1120.25|1120.55|1120.05|1121.35|1120.85|1120.5|1120|0
1682417400000|2023-04-25 10:10:00|1120.5|1120|1120.4|1119.9|1121.3|1120.8|1120.35|1119.85|14
1682417700000|2023-04-25 10:15:00|1120.35|1119.85|1119.2|1118.7|1120.4|1119.9|1119.1|1118.6|0
1682418000000|2023-04-25 10:20:00|1119.25|1118.75|1119.85|1119.35|1120.05|1119.55|1119.05|1118.55|27
1682418300000|2023-04-25 10:25:00|1119.9|1119.4|1119.5|1119|1120.45|1119.95|1119.15|1118.65|0
1682418600000|2023-04-25 10:30:00|1119.55|1119.05|1119.65|1119.15|1120.2|1119.7|1119.55|1119.05|0
1682418900000|2023-04-25 10:35:00|1119.6|1119.1|1119.05|1118.55|1119.6|1119.1|1119|1118.5|0
1682419200000|2023-04-25 10:40:00|1119.1|1118.6|1118.5|1118|1119.15|1118.65|1118.5|1118|0
1682419500000|2023-04-25 10:45:00|1118.45|1117.95|1119.25|1118.75|1120.35|1119.85|1118|1117.5|45
1682419800000|2023-04-25 10:50:00|1119.3|1118.8|1117.9|1117.4|1119.6|1119.1|1117.8|1117.3|10
1682420100000|2023-04-25 10:55:00|1118|1117.5|1118.35|1117.85|1118.55|1118.05|1117.75|1117.25|27
1682420400000|2023-04-25 11:00:00|1118.45|1117.95|1118.55|1118.05|1118.7|1118.2|1118.15|1117.65|1
1682420700000|2023-04-25 11:05:00|1118.5|1118|1119.1|1118.6|1119.5|1119|1118.35|1117.85|13
1682421000000|2023-04-25 11:10:00|1119.05|1118.55|1119.85|1119.35|1119.85|1119.35|1118.75|1118.25|9
1682421300000|2023-04-25 11:15:00|1119.8|1119.3|1118.65|1118.15|1119.85|1119.35|1118.55|1118.05|9
1682421600000|2023-04-25 11:20:00|1118.6|1118.1|1118.85|1118.35|1119.45|1118.95|1118.45|1117.95|21
1682421900000|2023-04-25 11:25:00|1118.9|1118.4|1120.05|1119.55|1120.1|1119.6|1118.85|1118.35|11
1682422200000|2023-04-25 11:30:00|1120.1|1119.6|1119.8|1119.3|1120.3|1119.8|1119.6|1119.1|12
1682422500000|2023-04-25 11:35:00|1119.85|1119.35|1119.1|1118.6|1119.9|1119.4|1119.1|1118.6|8
1682422800000|2023-04-25 11:40:00|1119|1118.5|1118.35|1117.85|1119.2|1118.7|1118.2|1117.7|17
1682423100000|2023-04-25 11:45:00|1118.4|1117.9|1118.6|1118.1|1119|1118.5|1118.15|1117.65|13
1682423400000|2023-04-25 11:50:00|1118.55|1118.05|1118.65|1118.15|1118.8|1118.3|1118.1|1117.6|9
1682423700000|2023-04-25 11:55:00|1118.7|1118.2|1118.65|1118.15|1119.1|1118.6|1118.25|1117.75|18
1682424000000|2023-04-25 12:00:00|1118.6|1118.1|1118.5|1118|1118.8|1118.3|1118.4|1117.9|7
1682424300000|2023-04-25 12:05:00|1118.45|1117.95|1119.05|1118.55|1119.2|1118.7|1118.35|1117.85|15
1682424600000|2023-04-25 12:10:00|1118.95|1118.45|1119.35|1118.85|1119.35|1118.85|1118.65|1118.15|6
1682424900000|2023-04-25 12:15:00|1118.95|1118.45|1120.05|1119.55|1120.15|1119.65|1118.9|1118.4|7
1682425200000|2023-04-25 12:20:00|1120.1|1119.6|1118.65|1118.15|1120.35|1119.85|1118.6|1118.1|9
1682425500000|2023-04-25 12:25:00|1118.7|1118.2|1119.15|1118.65|1119.15|1118.65|1118.6|1118.1|4
1682425800000|2023-04-25 12:30:00|1119.2|1118.7|1118.14|1117.64|1119.25|1118.75|1118.09|1117.59|11
1682426100000|2023-04-25 12:35:00|1118.19|1117.69|1118.89|1118.39|1118.89|1118.39|1118.19|1117.69|5
1682426400000|2023-04-25 12:40:00|1118.94|1118.44|1118.69|1118.19|1119.09|1118.59|1118.44|1117.94|8
1682426700000|2023-04-25 12:45:00|1118.74|1118.24|1119.49|1118.99|1120.79|1120.29|1118.74|1118.24|28
1682427000000|2023-04-25 12:50:00|1119.44|1118.94|1119.54|1119.04|1119.79|1119.29|1119.19|1118.69|6
1682427300000|2023-04-25 12:55:00|1119.59|1119.09|1119.44|1118.94|1119.59|1119.09|1119.29|1118.79|16
1682427600000|2023-04-25 13:00:00|1119.49|1118.99|1119.34|1118.84|1119.84|1119.34|1119.29|1118.79|21
1682427900000|2023-04-25 13:05:00|1119.39|1118.89|1118.69|1118.19|1119.44|1118.94|1118.49|1117.99|17
1682428200000|2023-04-25 13:10:00|1118.64|1118.14|1118.69|1118.19|1119.04|1118.54|1118.44|1117.94|18
1682428500000|2023-04-25 13:15:00|1118.74|1118.24|1119.14|1118.64|1119.39|1118.89|1118.64|1118.14|18
1682428800000|2023-04-25 13:20:00|1119.19|1118.69|1119.39|1118.89|1119.44|1118.94|1118.89|1118.39|7
1682429100000|2023-04-25 13:25:00|1119.34|1118.84|1119.09|1118.59|1119.44|1118.94|1118.99|1118.49|7
1682429400000|2023-04-25 13:30:00|1118.89|1118.39|1119.09|1118.59|1120.74|1120.24|1118.74|1118.24|34
1682429700000|2023-04-25 13:35:00|1119.04|1118.54|1118.24|1117.74|1119.14|1118.64|1116.54|1116.04|15
1682430000000|2023-04-25 13:40:00|1118.19|1117.69|1115.74|1115.24|1118.19|1117.69|1115.19|1114.69|8
1682430300000|2023-04-25 13:45:00|1115.69|1115.19|1116.04|1115.54|1117.24|1116.74|1113.29|1112.79|29
1682430600000|2023-04-25 13:50:00|1115.99|1115.49|1115.34|1114.84|1117.04|1116.54|1115.14|1114.64|16
1682430900000|2023-04-25 13:55:00|1115.29|1114.79|1114.54|1114.04|1116.54|1116.04|1114.54|1114.04|17
1682431200000|2023-04-25 14:00:00|1114.49|1113.99|1114.54|1114.04|1116.84|1116.34|1114.39|1113.89|18
1682431500000|2023-04-25 14:05:00|1114.49|1113.99|1116.29|1115.79|1116.29|1115.79|1114.39|1113.89|29
1682431800000|2023-04-25 14:10:00|1115.92|1115.42|1113.97|1113.47|1116.52|1116.02|1113.47|1112.97|75
1682432100000|2023-04-25 14:15:00|1113.92|1113.42|1114.53|1112.03|1115.72|1115.22|1113.47|1112.02|26
1682432400000|2023-04-25 14:20:00|1114.52|1112.02|1114.34|1111.84|1114.7|1112.2|1114.34|1111.84|0
1682432700000|2023-04-25 14:25:00|1114.35|1111.85|1114.52|1112.02|1114.69|1112.19|1114.33|1111.83|1406
1682433000000|2023-04-25 14:30:00|1114.51|1112.01|1114.33|1111.83|1114.69|1112.19|1114.15|1111.65|0
1682433300000|2023-04-25 14:35:00|1114.32|1111.82|1114.33|1111.83|1114.51|1112.01|1114.15|1111.65|0
1682433600000|2023-04-25 14:40:00|1114.51|1112.01|1114.33|1111.83|1114.69|1112.19|1114.33|1111.83|0
1682433900000|2023-04-25 14:45:00|1114.34|1111.84|1114.7|1112.2|1114.7|1112.2|1114.16|1111.66|0
1682434200000|2023-04-25 14:50:00|1114.88|1112.38|1115.22|1112.72|1115.41|1112.91|1114.7|1112.2|0
1682434500000|2023-04-25 14:55:00|1115.4|1112.9|1115.57|1113.07|1115.58|1113.08|1115.22|1112.72|0
1682434800000|2023-04-25 15:00:00|1115.58|1113.08|1115.57|1113.07|1115.76|1113.26|1115.39|1112.89|0
1682435100000|2023-04-25 15:05:00|1115.56|1113.06|1116.28|1113.78|1116.28|1113.78|1115.56|1113.06|0
1682435400000|2023-04-25 15:10:00|1116.46|1113.96|1116.64|1114.14|1116.81|1114.31|1116.46|1113.96|0
1682435700000|2023-04-25 15:15:00|1116.63|1114.13|1116.99|1114.49|1116.99|1114.49|1116.46|1113.96|0
1682436000000|2023-04-25 15:20:00|1117|1114.5|1116.27|1113.77|1117.17|1114.67|1116.27|1113.77|0
1682436300000|2023-04-25 15:25:00|1116.44|1113.94|1116.26|1113.76|1116.62|1114.12|1116.26|1113.76|0
1682436600000|2023-04-25 15:30:00|1116.08|1113.58|1115.72|1113.22|1116.08|1113.58|1115.2|1112.7|0
1682436900000|2023-04-25 15:35:00|1115.9|1113.4|1116.07|1113.57|1116.08|1113.58|1115.54|1113.04|0
1682437200000|2023-04-25 15:40:00|1115.9|1113.4|1116.07|1113.57|1116.08|1113.58|1115.89|1113.39|0
1682437500000|2023-04-25 15:45:00|1116.08|1113.58|1115.55|1113.05|1116.08|1113.58|1115.38|1112.88|0
1682437800000|2023-04-25 15:50:00|1115.56|1113.06|1115.19|1112.69|1115.56|1113.06|1115.19|1112.69|0
1682438100000|2023-04-25 15:55:00|1115.37|1112.87|1115.19|1112.69|1115.37|1112.87|1115.19|1112.69|0
1682438400000|2023-04-25 16:00:00|1115.37|1112.87|1115.01|1112.51|1115.37|1112.87|1115.01|1112.51|0
1682438700000|2023-04-25 16:05:00|1115.19|1112.69|1114.84|1112.34|1115.19|1112.69|1114.66|1112.16|0
1682439000000|2023-04-25 16:10:00|1114.66|1112.16|1114.31|1111.81|1114.84|1112.34|1114.31|1111.81|0
1682439300000|2023-04-25 16:15:00|1114.32|1111.82|1114.49|1111.99|1114.67|1112.17|1114.32|1111.82|0
1682439600000|2023-04-25 16:20:00|1114.67|1112.17|1114.32|1111.82|1114.68|1112.18|1114.32|1111.82|0
1682439900000|2023-04-25 16:25:00|1114.14|1111.64|1113.96|1111.46|1114.14|1111.64|1113.96|1111.46|0
1682440200000|2023-04-25 16:30:00|1114.05|1111.55|1113.78|1111.28|1114.14|1111.64|1113.77|1111.27|0
1682440500000|2023-04-25 16:35:00|1113.77|1111.27|1113.95|1111.45|1113.95|1111.45|1113.77|1111.27|0
1682440800000|2023-04-25 16:40:00|1113.96|1111.46|1114.49|1111.99|1114.49|1111.99|1113.95|1111.45|0
1682441100000|2023-04-25 16:45:00|1114.31|1111.81|1113.95|1111.45|1114.31|1111.81|1113.95|1111.45|0
1682441400000|2023-04-25 16:50:00|1113.96|1111.46|1113.77|1111.27|1114.13|1111.63|1113.77|1111.27|0
1682441700000|2023-04-25 16:55:00|1113.95|1111.45|1113.95|1111.45|1113.95|1111.45|1113.95|1111.45|0
1682442000000|2023-04-25 17:00:00|1113.96|1111.46|1114.13|1111.63|1114.14|1111.64|1113.95|1111.45|0
1682442300000|2023-04-25 17:05:00|1113.96|1111.46|1113.59|1111.09|1114.14|1111.64|1113.59|1111.09|0
1682442600000|2023-04-25 17:10:00|1113.77|1111.27|1113.04|1110.54|1113.77|1111.27|1113.04|1110.54|0
1682442900000|2023-04-25 17:15:00|1113.05|1110.55|1112.32|1109.82|1113.05|1110.55|1111.6|1109.1|0
1682443200000|2023-04-25 17:20:00|1112.33|1109.83|1112.23|1109.73|1112.68|1110.18|1111.96|1109.46|0
1682443500000|2023-04-25 17:25:00|1112.14|1109.64|1112.15|1109.65|1112.33|1109.83|1111.96|1109.46|0
1682443800000|2023-04-25 17:30:00|1112.14|1109.64|1111.97|1109.47|1112.15|1109.65|1111.79|1109.29|0
1682444100000|2023-04-25 17:35:00|1111.79|1109.29|1111.97|1109.47|1112.15|1109.65|1111.79|1109.29|0
1682444400000|2023-04-25 17:40:00|1111.88|1109.38|1111.97|1109.47|1111.97|1109.47|1111.79|1109.29|0
1682444700000|2023-04-25 17:45:00|1111.8|1109.3|1111.61|1109.11|1111.97|1109.47|1111.43|1108.93|0
1682445000000|2023-04-25 17:50:00|1111.6|1109.1|1110.9|1108.4|1111.61|1109.11|1110.9|1108.4|0
1682445300000|2023-04-25 17:55:00|1111.08|1108.58|1110.9|1108.4|1111.26|1108.76|1110.9|1108.4|0
1682445600000|2023-04-25 18:00:00|1110.91|1108.41|1110.72|1108.22|1111.27|1108.77|1110.54|1108.04|0
1682445900000|2023-04-25 18:05:00|1110.73|1108.23|1110.54|1108.04|1111.09|1108.59|1110.54|1108.04|0
1682446200000|2023-04-25 18:10:00|1110.55|1108.05|1110.55|1108.05|1110.73|1108.23|1110.54|1108.04|0
1682446500000|2023-04-25 18:15:00|1110.54|1108.04|1110.72|1108.22|1110.91|1108.41|1110.54|1108.04|0
1682446800000|2023-04-25 18:20:00|1110.71|1108.21|1110.72|1108.22|1110.9|1108.4|1110.54|1108.04|0
1682447100000|2023-04-25 18:25:00|1110.73|1108.23|1111.26|1108.76|1111.26|1108.76|1110.72|1108.22|0
1682447400000|2023-04-25 18:30:00|1111.27|1108.77|1111.08|1108.58|1111.27|1108.77|1111.08|1108.58|0
1682447700000|2023-04-25 18:35:00|1111.17|1108.67|1111.27|1108.77|1111.62|1109.12|1111.08|1108.58|0
1682448000000|2023-04-25 18:40:00|1111.44|1108.94|1110.89|1108.39|1111.44|1108.94|1110.89|1108.39|0
1682448300000|2023-04-25 18:45:00|1111.07|1108.57|1111.26|1108.76|1111.26|1108.76|1110.89|1108.39|0
1682448600000|2023-04-25 18:50:00|1111.25|1108.75|1110.89|1108.39|1111.26|1108.76|1110.89|1108.39|0
1682448900000|2023-04-25 18:55:00|1110.71|1108.21|1110.71|1108.21|1110.89|1108.39|1110.71|1108.21|0
1682449200000|2023-04-25 19:00:00|1110.72|1108.22|1110.71|1108.21|1111.08|1108.58|1110.71|1108.21|0
1682449500000|2023-04-25 19:05:00|1110.72|1108.22|1110.9|1108.4|1111.08|1108.58|1110.72|1108.22|0
1682449800000|2023-04-25 19:10:00|1110.99|1108.49|1111.08|1108.58|1111.26|1108.76|1110.9|1108.4|0
1682450100000|2023-04-25 19:15:00|1111.17|1108.67|1111.26|1108.76|1111.26|1108.76|1111.08|1108.58|0
1682450400000|2023-04-25 19:20:00|1111.27|1108.77|1111.44|1108.94|1111.45|1108.95|1111.26|1108.76|0
1682450700000|2023-04-25 19:25:00|1111.26|1108.76|1111.07|1108.57|1111.44|1108.94|1110.9|1108.4|0
1682451000000|2023-04-25 19:30:00|1111.08|1108.58|1111.08|1108.58|1111.26|1108.76|1110.9|1108.4|0
1682451300000|2023-04-25 19:35:00|1111.07|1108.57|1110.71|1108.21|1111.08|1108.58|1110.71|1108.21|0
1682451600000|2023-04-25 19:40:00|1110.72|1108.22|1110.53|1108.03|1110.8|1108.3|1110.53|1108.03|0
1682451900000|2023-04-25 19:45:00|1110.71|1108.21|1110.35|1107.85|1110.72|1108.22|1110.35|1107.85|0
1682452200000|2023-04-25 19:50:00|1110.34|1107.84|1110.35|1107.85|1110.72|1108.22|1110.16|1107.66|0
1682452500000|2023-04-25 19:55:00|1110.36|1107.86|1110.25|1107.75|1110.53|1108.03|1110.16|1107.66|0
1682452800000|2023-04-25 20:00:00|1110.2|1107.7|1111.67|1109.17|1112|1109.5|1110.02|1107.52|0
1682453100000|2023-04-25 20:05:00|1111.71|1109.21|1111.87|1109.37|1111.92|1109.42|1111.43|1108.93|0
1682453400000|2023-04-25 20:10:00|1111.9|1109.4|1112.27|1109.77|1112.27|1109.77|1111.8|1109.3|0
1682453700000|2023-04-25 20:15:00|1112.23|1109.73|1111.83|1109.33|1112.23|1109.73|1111.52|1109.02|0
1682454000000|2023-04-25 20:20:00|1111.87|1109.37|1111.9|1109.4|1111.92|1109.42|1111.81|1109.31|0
1682454300000|2023-04-25 20:25:00|1111.91|1109.41|1112.07|1109.57|1112.14|1109.64|1111.9|1109.4|0
1682454600000|2023-04-25 20:30:00|1112.1|1109.6|1112.12|1109.62|1112.19|1109.69|1112|1109.5|0
1682454900000|2023-04-25 20:35:00|1112.14|1109.64|1112.16|1109.66|1112.16|1109.66|1111.96|1109.46|0
1682455200000|2023-04-25 20:40:00|1112.18|1109.68|1112.19|1109.69|1112.34|1109.84|1112.16|1109.66|0
1682455500000|2023-04-25 20:45:00|1112.2|1109.7|1112.21|1109.71|1112.34|1109.84|1112.16|1109.66|0
1682455800000|2023-04-25 20:50:00|1112.19|1109.69|1112.27|1109.77|1112.34|1109.84|1112.19|1109.69|0
1682456100000|2023-04-25 20:55:00|1112.25|1109.75|1112.3|1109.8|1112.34|1109.84|1112.16|1109.66|0
1682456400000|2023-04-25 21:00:00|1112.32|1109.82|1112.3|1109.8|1112.34|1109.84|1112.19|1109.69|0
1682456700000|2023-04-25 21:05:00|1112.32|1109.82|1112.38|1109.88|1112.41|1109.91|1112.21|1109.71|0
1682457000000|2023-04-25 21:10:00|1112.39|1109.89|1112.35|1109.85|1112.41|1109.91|1112.24|1109.74|0
1682457300000|2023-04-25 21:15:00|1112.39|1109.89|1112.39|1109.89|1112.48|1109.98|1112.35|1109.85|0
1682457600000|2023-04-25 21:20:00|1112.42|1109.92|1112.39|1109.89|1112.42|1109.92|1112.35|1109.85|0
1682457900000|2023-04-25 21:25:00|1112.41|1109.91|1112.42|1109.92|1112.44|1109.94|1112.33|1109.83|0
1682458200000|2023-04-25 21:30:00|1112.4|1109.9|1112.4|1109.9|1112.4|1109.9|1112.4|1109.9|0
1682458500000|2023-04-25 21:35:00|1112.42|1109.92|1112.45|1109.95|1112.47|1109.97|1112.42|1109.92|0
1682458800000|2023-04-25 21:40:00|1112.42|1109.92|1112.42|1109.92|1112.44|1109.94|1112.38|1109.88|0
1682459100000|2023-04-25 21:45:00|1112.44|1109.94|1112.44|1109.94|1112.45|1109.95|1112.4|1109.9|0
1682459400000|2023-04-25 21:50:00|1112.45|1109.95|1112.42|1109.92|1112.45|1109.95|1112.4|1109.9|0
1682459700000|2023-04-25 21:55:00|1112.4|1109.9|1112.44|1109.94|1112.47|1109.97|1112.4|1109.9|0
1682460000000|2023-04-25 22:00:00|1112.42|1109.92|1112.64|1110.14|1112.67|1110.17|1112.07|1109.57|0
1682460300000|2023-04-25 22:05:00|1112.67|1110.17|1112.98|1110.48|1113.11|1110.61|1112.62|1110.12|0
1682460600000|2023-04-25 22:10:00|1113|1110.5|1112.71|1110.21|1113|1110.5|1112.51|1110.01|0
1682460900000|2023-04-25 22:15:00|1112.73|1110.23|1112.62|1110.12|1112.98|1110.48|1112.58|1110.08|0
1682461200000|2023-04-25 22:20:00|1112.65|1110.15|1112.53|1110.03|1112.82|1110.32|1112.47|1109.97|0
1682461500000|2023-04-25 22:25:00|1112.54|1110.04|1112.64|1110.14|1112.74|1110.24|1112.51|1110.01|0
1682461800000|2023-04-25 22:30:00|1112.71|1110.21|1112.83|1110.33|1112.83|1110.33|1112.64|1110.14|0
1682462100000|2023-04-25 22:35:00|1112.82|1110.32|1112.83|1110.33|1112.87|1110.37|1112.71|1110.21|0
1682462400000|2023-04-25 22:40:00|1112.84|1110.34|1112.91|1110.41|1112.98|1110.48|1112.8|1110.3|0
1682462700000|2023-04-25 22:45:00|1112.87|1110.37|1112.78|1110.28|1112.87|1110.37|1112.74|1110.24|0
1682463000000|2023-04-25 22:50:00|1112.74|1110.24|1112.47|1109.97|1112.82|1110.32|1112.44|1109.94|0
1682463300000|2023-04-25 22:55:00|1112.44|1109.94|1112.47|1109.97|1112.47|1109.97|1112.38|1109.88|0
1682463600000|2023-04-25 23:00:00|1112.44|1109.94|1112.15|1109.65|1112.45|1109.95|1112.07|1109.57|0
1682463900000|2023-04-25 23:05:00|1112.16|1109.66|1112.22|1109.72|1112.31|1109.81|1112.16|1109.66|0
1682464200000|2023-04-25 23:10:00|1112.24|1109.74|1112.35|1109.85|1112.35|1109.85|1112.15|1109.65|0
1682464500000|2023-04-25 23:15:00|1112.38|1109.88|1112.38|1109.88|1112.42|1109.92|1112.31|1109.81|0
1682464800000|2023-04-25 23:20:00|1112.42|1109.92|1112.47|1109.97|1112.51|1110.01|1112.35|1109.85|0
1682465100000|2023-04-25 23:25:00|1112.44|1109.94|1112.31|1109.81|1112.44|1109.94|1112.27|1109.77|0
1682465400000|2023-04-25 23:30:00|1112.35|1109.85|1112.54|1110.04|1112.54|1110.04|1112.31|1109.81|0
1682465700000|2023-04-25 23:35:00|1112.51|1110.01|1112.51|1110.01|1112.58|1110.08|1112.47|1109.97|0
1682466000000|2023-04-25 23:40:00|1112.54|1110.04|1112.44|1109.94|1112.54|1110.04|1112.44|1109.94|0
1682466300000|2023-04-25 23:45:00|1112.42|1109.92|1112.51|1110.01|1112.58|1110.08|1112.42|1109.92|0
1682466600000|2023-04-25 23:50:00|1112.47|1109.97|1112.47|1109.97|1112.51|1110.01|1112.44|1109.94|0
1682466900000|2023-04-25 23:55:00|1112.45|1109.95|1112.47|1109.97|1112.54|1110.04|1112.44|1109.94|0
1682467200000|2023-04-26 00:00:00|1112.44|1109.94|1111.87|1109.37|1112.54|1110.04|1111.87|1109.37|0
1682467500000|2023-04-26 00:05:00|1111.83|1109.33|1111.8|1109.3|1111.87|1109.37|1111.69|1109.19|0
1682467800000|2023-04-26 00:10:00|1111.83|1109.33|1111.31|1108.81|1111.83|1109.33|1111.27|1108.77|0
1682468100000|2023-04-26 00:15:00|1111.34|1108.84|1111.35|1108.85|1111.52|1109.02|1111|1108.5|0
1682468400000|2023-04-26 00:20:00|1111.53|1109.03|1111.7|1109.2|1111.71|1109.21|1111.35|1108.85|0
1682468700000|2023-04-26 00:25:00|1111.62|1109.12|1111.88|1109.38|1111.88|1109.38|1111.53|1109.03|0
1682469000000|2023-04-26 00:30:00|1111.89|1109.39|1112.06|1109.56|1112.24|1109.74|1111.89|1109.39|0
1682469300000|2023-04-26 00:35:00|1112.24|1109.74|1112.41|1109.91|1112.41|1109.91|1112.06|1109.56|0
1682469600000|2023-04-26 00:40:00|1112.24|1109.74|1112.06|1109.56|1112.41|1109.91|1112.06|1109.56|0
1682469900000|2023-04-26 00:45:00|1112.24|1109.74|1112.24|1109.74|1112.41|1109.91|1112.24|1109.74|0
1682470200000|2023-04-26 00:50:00|1112.06|1109.56|1112.06|1109.56|1112.06|1109.56|1112.06|1109.56|0
1682470800000|2023-04-26 01:00:00|1111.88|1109.38|1111.71|1109.21|1112.06|1109.56|1111.71|1109.21|0
1682471100000|2023-04-26 01:05:00|1111.88|1109.38|1111.89|1109.39|1111.89|1109.39|1111.71|1109.21|0
1682471400000|2023-04-26 01:10:00|1111.88|1109.38|1111.71|1109.21|1111.88|1109.38|1111.71|1109.21|0
1682471700000|2023-04-26 01:15:00|1111.89|1109.39|1111.71|1109.21|1111.89|1109.39|1111.71|1109.21|0
1682472000000|2023-04-26 01:20:00|1111.53|1109.03|1111.53|1109.03|1111.53|1109.03|1111.53|1109.03|0
1682472300000|2023-04-26 01:25:00|1111.71|1109.21|1111.53|1109.03|1111.71|1109.21|1111.53|1109.03|0
1682472600000|2023-04-26 01:30:00|1111.36|1108.86|1111.89|1109.39|1111.89|1109.39|1111.36|1108.86|0
1682472900000|2023-04-26 01:35:00|1111.8|1109.3|1111.71|1109.21|1112.07|1109.57|1111.71|1109.21|0
1682473200000|2023-04-26 01:40:00|1111.8|1109.3|1111.89|1109.39|1111.89|1109.39|1111.71|1109.21|0
1682473500000|2023-04-26 01:45:00|1111.72|1109.22|1111.72|1109.22|1111.89|1109.39|1111.72|1109.22|0
1682473800000|2023-04-26 01:50:00|1111.89|1109.39|1111.71|1109.21|1111.89|1109.39|1111.71|1109.21|0
1682474100000|2023-04-26 01:55:00|1111.72|1109.22|1111.71|1109.21|1111.89|1109.39|1111.71|1109.21|0
1682474400000|2023-04-26 02:00:00|1111.54|1109.04|1111.53|1109.03|1111.54|1109.04|1111.53|1109.03|0
1682474700000|2023-04-26 02:05:00|1111.54|1109.04|1111.53|1109.03|1111.71|1109.21|1111.53|1109.03|0
1682475000000|2023-04-26 02:10:00|1111.71|1109.21|1111.53|1109.03|1111.71|1109.21|1111.53|1109.03|0
1682475300000|2023-04-26 02:15:00|1111.54|1109.04|1111.53|1109.03|1111.71|1109.21|1111.53|1109.03|0
1682475600000|2023-04-26 02:20:00|1111.35|1108.85|1111.36|1108.86|1111.36|1108.86|1111.35|1108.85|0
1682475900000|2023-04-26 02:25:00|1111.53|1109.03|1111.53|1109.03|1111.53|1109.03|1111.36|1108.86|0
1682476200000|2023-04-26 02:30:00|1111.36|1108.86|1111.36|1108.86|1111.36|1108.86|1111.36|1108.86|0
1682476500000|2023-04-26 02:35:00|1111.53|1109.03|1111.71|1109.21|1111.71|1109.21|1111.53|1109.03|0
1682476800000|2023-04-26 02:40:00|1111.54|1109.04|1111.54|1109.04|1111.54|1109.04|1111.54|1109.04|0
1682477100000|2023-04-26 02:45:00|1111.71|1109.21|1111.54|1109.04|1111.71|1109.21|1111.54|1109.04|0
1682477400000|2023-04-26 02:50:00|1111.72|1109.22|1111.54|1109.04|1111.72|1109.22|1111.54|1109.04|0
1682477700000|2023-04-26 02:55:00|1111.71|1109.21|1111.89|1109.39|1112.07|1109.57|1111.71|1109.21|0
1682478000000|2023-04-26 03:00:00|1111.72|1109.22|1111.72|1109.22|1111.89|1109.39|1111.72|1109.22|0
1682478300000|2023-04-26 03:05:00|1111.81|1109.31|1111.72|1109.22|1111.81|1109.31|1111.72|1109.22|0
1682478600000|2023-04-26 03:10:00|1111.71|1109.21|1111.53|1109.03|1111.72|1109.22|1111.53|1109.03|0
1682478900000|2023-04-26 03:15:00|1111.54|1109.04|1111.71|1109.21|1111.71|1109.21|1111.54|1109.04|0
1682479200000|2023-04-26 03:20:00|1111.89|1109.39|1111.89|1109.39|1111.89|1109.39|1111.89|1109.39|0
1682479500000|2023-04-26 03:25:00|1111.71|1109.21|1111.71|1109.21|1111.89|1109.39|1111.71|1109.21|0
1682479800000|2023-04-26 03:30:00|1111.53|1109.03|1111.71|1109.21|1111.71|1109.21|1111.53|1109.03|0
1682480400000|2023-04-26 03:40:00|1111.53|1109.03|1111.71|1109.21|1111.71|1109.21|1111.53|1109.03|0
1682480700000|2023-04-26 03:45:00|1111.54|1109.04|1111.54|1109.04|1111.54|1109.04|1111.53|1109.03|0
1682481000000|2023-04-26 03:50:00|1111.53|1109.03|1111.53|1109.03|1111.54|1109.04|1111.53|1109.03|0
1682481300000|2023-04-26 03:55:00|1111.36|1108.86|1110.99|1108.49|1111.36|1108.86|1110.99|1108.49|0
1682481600000|2023-04-26 04:00:00|1111|1108.5|1110.64|1108.14|1111|1108.5|1110.64|1108.14|0
1682481900000|2023-04-26 04:05:00|1110.65|1108.15|1110.64|1108.14|1110.82|1108.32|1110.64|1108.14|0
1682482800000|2023-04-26 04:20:00|1110.82|1108.32|1110.82|1108.32|1110.82|1108.32|1110.82|1108.32|0
1682483100000|2023-04-26 04:25:00|1110.65|1108.15|1110.82|1108.32|1110.82|1108.32|1110.64|1108.14|0
1682483400000|2023-04-26 04:30:00|1110.91|1108.41|1111|1108.5|1111|1108.5|1110.91|1108.41|0
1682484000000|2023-04-26 04:40:00|1110.82|1108.32|1110.82|1108.32|1110.82|1108.32|1110.82|1108.32|0
1682484300000|2023-04-26 04:45:00|1110.91|1108.41|1111|1108.5|1111|1108.5|1110.91|1108.41|0
1682484600000|2023-04-26 04:50:00|1111.17|1108.67|1111.17|1108.67|1111.18|1108.68|1111.17|1108.67|0
1682484900000|2023-04-26 04:55:00|1111.18|1108.68|1111.17|1108.67|1111.18|1108.68|1111.17|1108.67|0
1682485200000|2023-04-26 05:00:00|1111.18|1108.68|1111.35|1108.85|1111.35|1108.85|1111.17|1108.67|0
1682485500000|2023-04-26 05:05:00|1111.44|1108.94|1111.35|1108.85|1111.53|1109.03|1111.35|1108.85|0
1682485800000|2023-04-26 05:10:00|1111.36|1108.86|1111.35|1108.85|1111.53|1109.03|1111.35|1108.85|0
1682486100000|2023-04-26 05:15:00|1111.18|1108.68|1111|1108.5|1111.18|1108.68|1111|1108.5|0
1682486400000|2023-04-26 05:20:00|1110.82|1108.32|1111|1108.5|1111.18|1108.68|1110.82|1108.32|0
1682486700000|2023-04-26 05:25:00|1111.18|1108.68|1111.36|1108.86|1111.36|1108.86|1111.18|1108.68|0
1682487000000|2023-04-26 05:30:00|1111.53|1109.03|1111.36|1108.86|1111.53|1109.03|1111.36|1108.86|0
1682487300000|2023-04-26 05:35:00|1111.35|1108.85|1111.53|1109.03|1111.53|1109.03|1111.35|1108.85|0
1682487600000|2023-04-26 05:40:00|1111.71|1109.21|1111.71|1109.21|1111.71|1109.21|1111.53|1109.03|0
1682487900000|2023-04-26 05:45:00|1111.89|1109.39|1112.24|1109.74|1112.25|1109.75|1111.71|1109.21|0
1682488200000|2023-04-26 05:50:00|1112.33|1109.83|1112.06|1109.56|1112.33|1109.83|1112.06|1109.56|0
1682488500000|2023-04-26 05:55:00|1111.89|1109.39|1112.42|1109.92|1112.42|1109.92|1111.89|1109.39|0
1682488800000|2023-04-26 06:00:00|1112.59|1110.09|1112.59|1110.09|1112.77|1110.27|1112.41|1109.91|0
1682489100000|2023-04-26 06:05:00|1112.68|1110.18|1112.06|1109.56|1112.68|1110.18|1112.06|1109.56|0
1682489400000|2023-04-26 06:10:00|1111.89|1109.39|1112.24|1109.74|1112.24|1109.74|1111.89|1109.39|0
1682489700000|2023-04-26 06:15:00|1112.06|1109.56|1111.7|1109.2|1112.24|1109.74|1111.35|1108.85|0
1682490000000|2023-04-26 06:20:00|1111.88|1109.38|1111.88|1109.38|1111.88|1109.38|1111.7|1109.2|0
1682490300000|2023-04-26 06:25:00|1112.05|1109.55|1112.23|1109.73|1112.23|1109.73|1112.05|1109.55|0
1682490600000|2023-04-26 06:30:00|1112.14|1109.64|1112.24|1109.74|1112.24|1109.74|1112.05|1109.55|0
1682490900000|2023-04-26 06:35:00|1112.06|1109.56|1112.41|1109.91|1112.41|1109.91|1112.06|1109.56|0
1682491200000|2023-04-26 06:40:00|1112.59|1110.09|1112.23|1109.73|1112.59|1110.09|1112.06|1109.56|0
1682491500000|2023-04-26 06:45:00|1112.06|1109.56|1112.23|1109.73|1112.23|1109.73|1112.05|1109.55|0
1682491800000|2023-04-26 06:50:00|1112.06|1109.56|1112.24|1109.74|1112.24|1109.74|1111.88|1109.38|0
1682492100000|2023-04-26 06:55:00|1112.23|1109.73|1112.15|1109.65|1112.24|1109.74|1111.71|1109.21|0
1682492400000|2023-04-26 07:00:00|1112.24|1109.74|1120.12|1119.62|1120.22|1119.72|1111.53|1109.03|0
1682492700000|2023-04-26 07:05:00|1120.22|1119.72|1120.77|1120.27|1120.92|1120.42|1119.52|1119.02|3
1682493000000|2023-04-26 07:10:00|1120.87|1120.37|1121.02|1120.52|1123.42|1122.92|1120.52|1120.02|0
1682493300000|2023-04-26 07:15:00|1120.92|1120.42|1120.22|1119.72|1121.27|1120.77|1120.12|1119.62|0
1682493600000|2023-04-26 07:20:00|1120.12|1119.62|1118.42|1117.92|1120.12|1119.62|1118.42|1117.92|6
1682493900000|2023-04-26 07:25:00|1118.37|1117.87|1117.32|1116.82|1118.47|1117.97|1116.62|1116.12|13
1682494200000|2023-04-26 07:30:00|1117.22|1116.72|1116.12|1115.62|1117.22|1116.72|1115.02|1114.52|0
1682494500000|2023-04-26 07:35:00|1116.17|1115.67|1114.32|1113.82|1116.72|1116.22|1114.22|1113.72|5
1682494800000|2023-04-26 07:40:00|1114.27|1113.77|1115.82|1115.32|1116.62|1116.12|1114.27|1113.77|3
1682495100000|2023-04-26 07:45:00|1115.77|1115.27|1114.37|1113.87|1116.02|1115.52|1114.37|1113.87|10
1682495400000|2023-04-26 07:50:00|1114.32|1113.82|1113.77|1113.27|1114.72|1114.22|1113.57|1113.07|7
1682495700000|2023-04-26 07:55:00|1114.37|1113.87|1115.67|1115.17|1115.72|1115.22|1114.17|1113.67|0
1682496000000|2023-04-26 08:00:00|1115.72|1115.22|1115.77|1115.27|1116.57|1116.07|1115.37|1114.87|3
1682496300000|2023-04-26 08:05:00|1115.87|1115.37|1117.55|1117.05|1117.55|1117.05|1115.37|1114.87|0
1682496600000|2023-04-26 08:10:00|1117.5|1117|1118.05|1117.55|1118.1|1117.6|1116.95|1116.45|0
1682496900000|2023-04-26 08:15:00|1118|1117.5|1120.15|1119.65|1120.15|1119.65|1118|1117.5|0
1682497200000|2023-04-26 08:20:00|1120.1|1119.6|1123|1122.5|1123.05|1122.55|1119.8|1119.3|10
1682497500000|2023-04-26 08:25:00|1122.95|1122.45|1123.8|1123.3|1124.05|1123.55|1122.55|1122.05|0
1682497800000|2023-04-26 08:30:00|1123.85|1123.35|1124.65|1124.15|1124.9|1124.4|1123.85|1123.35|0
1682498100000|2023-04-26 08:35:00|1124.6|1124.1|1124.45|1123.95|1124.85|1124.35|1123.95|1123.45|9
1682498400000|2023-04-26 08:40:00|1124.4|1123.9|1125.45|1124.95|1125.45|1124.95|1124.25|1123.75|13
1682498700000|2023-04-26 08:45:00|1125.4|1124.9|1124.2|1123.7|1125.45|1124.95|1124.15|1123.65|0
1682499000000|2023-04-26 08:50:00|1124.15|1123.65|1123.7|1123.2|1124.25|1123.75|1123.45|1122.95|0
1682499300000|2023-04-26 08:55:00|1123.75|1123.25|1124.65|1124.15|1124.8|1124.3|1123.65|1123.15|0
1682499600000|2023-04-26 09:00:00|1124.8|1124.3|1124|1123.5|1125.5|1125|1123.95|1123.45|0
1682499900000|2023-04-26 09:05:00|1124.05|1123.55|1123.5|1123|1124.2|1123.7|1122.8|1122.3|10
1682500200000|2023-04-26 09:10:00|1123.55|1123.05|1122.4|1121.9|1123.55|1123.05|1122.3|1121.8|0
1682500500000|2023-04-26 09:15:00|1122.35|1121.85|1123.15|1122.65|1123.2|1122.7|1122|1121.5|0
1682500800000|2023-04-26 09:20:00|1123|1122.5|1123.4|1122.9|1123.55|1123.05|1122.7|1122.2|1
1682501100000|2023-04-26 09:25:00|1123.35|1122.85|1123.4|1122.9|1123.5|1123|1122.65|1122.15|0
1682501400000|2023-04-26 09:30:00|1123.35|1122.85|1122.75|1122.25|1123.5|1123|1122.65|1122.15|0
1682501700000|2023-04-26 09:35:00|1122.65|1122.15|1123.05|1122.55|1123.3|1122.8|1122.55|1122.05|0
1682502000000|2023-04-26 09:40:00|1123.1|1122.6|1123.6|1123.1|1124|1123.5|1123.1|1122.6|2
1682502300000|2023-04-26 09:45:00|1123.65|1123.15|1123|1122.5|1124.45|1123.95|1122.8|1122.3|1
1682502600000|2023-04-26 09:50:00|1123.1|1122.6|1121.05|1120.55|1123.1|1122.6|1120.95|1120.45|0
1682502900000|2023-04-26 09:55:00|1121.1|1120.6|1121.75|1121.25|1121.75|1121.25|1121.05|1120.55|0
1682503200000|2023-04-26 10:00:00|1121.85|1121.35|1123|1122.5|1123.05|1122.55|1121.85|1121.35|0
1682503500000|2023-04-26 10:05:00|1122.95|1122.45|1123.1|1122.6|1123.4|1122.9|1122.65|1122.15|0
1682503800000|2023-04-26 10:10:00|1123.15|1122.65|1122.15|1121.65|1123.15|1122.65|1122.1|1121.6|0
1682504100000|2023-04-26 10:15:00|1122.2|1121.7|1122.85|1122.35|1122.85|1122.35|1122.15|1121.65|0
1682504400000|2023-04-26 10:20:00|1122.9|1122.4|1122.8|1122.3|1123.45|1122.95|1122.5|1122|0
1682504700000|2023-04-26 10:25:00|1122.75|1122.25|1122.75|1122.25|1122.85|1122.35|1122.05|1121.55|0
1682505000000|2023-04-26 10:30:00|1122.8|1122.3|1122.35|1121.85|1122.95|1122.45|1121.95|1121.45|0
1682505300000|2023-04-26 10:35:00|1122.4|1121.9|1122.55|1122.05|1123.05|1122.55|1122.3|1121.8|0
1682505600000|2023-04-26 10:40:00|1122.65|1122.15|1122.7|1122.2|1123.15|1122.65|1122.5|1122|0
1682505900000|2023-04-26 10:45:00|1122.75|1122.25|1122.85|1122.35|1123.25|1122.75|1122.75|1122.25|0
1682506200000|2023-04-26 10:50:00|1122.9|1122.4|1122.25|1121.75|1123.25|1122.75|1122.25|1121.75|0
1682506500000|2023-04-26 10:55:00|1122.15|1121.65|1121.75|1121.25|1122.2|1121.7|1121.6|1121.1|0
1682506800000|2023-04-26 11:00:00|1121.8|1121.3|1122.55|1122.05|1122.55|1122.05|1121.8|1121.3|0
1682507100000|2023-04-26 11:05:00|1122.5|1122|1121.75|1121.25|1122.5|1122|1121.7|1121.2|0
1682507400000|2023-04-26 11:10:00|1121.7|1121.2|1120.35|1119.85|1121.75|1121.25|1120.3|1119.8|0
1682507700000|2023-04-26 11:15:00|1120.3|1119.8|1120.95|1120.45|1121.35|1120.85|1120.15|1119.65|0
1682508000000|2023-04-26 11:20:00|1121|1120.5|1119.45|1118.95|1121.05|1120.55|1119.3|1118.8|0
1682508300000|2023-04-26 11:25:00|1119.5|1119|1119.5|1119|1120.15|1119.65|1119.5|1119|0
1682508600000|2023-04-26 11:30:00|1119.45|1118.95|1120|1119.5|1120.35|1119.85|1119.45|1118.95|0
1682508900000|2023-04-26 11:35:00|1120.05|1119.55|1120.05|1119.55|1120.15|1119.65|1119.2|1118.7|4
1682509200000|2023-04-26 11:40:00|1120.02|1119.52|1121.57|1121.07|1121.57|1121.07|1119.77|1119.27|11
1682509500000|2023-04-26 11:45:00|1121.52|1121.02|1119.72|1119.22|1121.62|1121.12|1119.72|1119.22|4
1682509800000|2023-04-26 11:50:00|1120.02|1119.52|1119.47|1118.97|1120.22|1119.72|1119.37|1118.87|16
1682510100000|2023-04-26 11:55:00|1119.62|1119.12|1120.27|1119.77|1120.52|1120.02|1119.62|1119.12|7
1682510400000|2023-04-26 12:00:00|1120.32|1119.82|1120.02|1119.52|1121.77|1121.27|1120.02|1119.52|11
1682510700000|2023-04-26 12:05:00|1120.07|1119.57|1120.12|1119.62|1121.72|1121.22|1119.62|1119.12|10
1682511000000|2023-04-26 12:10:00|1120.17|1119.67|1120.87|1120.37|1120.92|1120.42|1120.17|1119.67|13
1682511300000|2023-04-26 12:15:00|1120.82|1120.32|1120.52|1120.02|1120.82|1120.32|1120.27|1119.77|2
1682511600000|2023-04-26 12:20:00|1120.47|1119.97|1120.42|1119.92|1120.52|1120.02|1120.02|1119.52|1
1682511900000|2023-04-26 12:25:00|1120.37|1119.87|1120.42|1119.92|1120.52|1120.02|1120.07|1119.57|2
1682512200000|2023-04-26 12:30:00|1120.47|1119.97|1120.92|1120.42|1121.07|1120.57|1120.32|1119.82|21
1682512500000|2023-04-26 12:35:00|1121.02|1120.52|1121.27|1120.77|1121.42|1120.92|1120.92|1120.42|5
1682512800000|2023-04-26 12:40:00|1121.22|1120.72|1120.62|1120.12|1121.22|1120.72|1120.52|1120.02|3
1682513100000|2023-04-26 12:45:00|1120.67|1120.17|1120.37|1119.87|1121.22|1120.72|1120.27|1119.77|3
1682513400000|2023-04-26 12:50:00|1120.62|1120.12|1119.92|1119.42|1120.72|1120.22|1118.97|1118.47|20
1682513700000|2023-04-26 12:55:00|1119.97|1119.47|1119.17|1118.67|1120.17|1119.67|1119.12|1118.62|0
1682514000000|2023-04-26 13:00:00|1119.22|1118.72|1119.77|1119.27|1120.12|1119.62|1119.22|1118.72|0
1682514300000|2023-04-26 13:05:00|1119.82|1119.32|1119.67|1119.17|1119.92|1119.42|1119.27|1118.77|0
1682514600000|2023-04-26 13:10:00|1119.72|1119.22|1119.22|1118.72|1119.77|1119.27|1119.17|1118.67|0
1682514900000|2023-04-26 13:15:00|1119.27|1118.77|1117.67|1117.17|1119.27|1118.77|1117.67|1117.17|10
1682515200000|2023-04-26 13:20:00|1117.62|1117.12|1117.97|1117.47|1118.22|1117.72|1117.42|1116.92|4
1682515500000|2023-04-26 13:25:00|1117.77|1117.27|1117.62|1117.12|1117.87|1117.37|1117.27|1116.77|0
1682515800000|2023-04-26 13:30:00|1117.87|1117.37|1117.77|1117.27|1118.72|1118.22|1116.82|1116.32|0
1682516100000|2023-04-26 13:35:00|1117.72|1117.22|1118.67|1118.17|1119.12|1118.62|1117.22|1116.72|4
1682516400000|2023-04-26 13:40:00|1118.72|1118.22|1119.12|1118.62|1119.87|1119.37|1118.72|1118.22|0
1682516700000|2023-04-26 13:45:00|1119.17|1118.67|1119.87|1119.37|1119.92|1119.42|1118.17|1117.67|3
1682517000000|2023-04-26 13:50:00|1119.92|1119.42|1117.67|1117.17|1121.62|1121.12|1117.37|1116.87|0
1682517300000|2023-04-26 13:55:00|1117.57|1117.07|1116.77|1116.27|1117.57|1117.07|1116.57|1116.07|0
1682517600000|2023-04-26 14:00:00|1116.67|1116.17|1115.42|1114.92|1116.67|1116.17|1115.17|1114.67|0
1682517900000|2023-04-26 14:05:00|1115.32|1114.82|1114.47|1113.97|1115.67|1115.17|1113.82|1113.32|13
1682518200000|2023-04-26 14:10:00|1114.64|1114.14|1113.74|1113.24|1115.19|1114.69|1113.69|1113.19|13
1682518500000|2023-04-26 14:15:00|1113.69|1113.19|1114.44|1111.94|1114.44|1113.59|1113.34|1111.85|6
1682518800000|2023-04-26 14:20:00|1114.26|1111.76|1114.61|1112.11|1114.62|1112.12|1114.25|1111.75|0
1682519100000|2023-04-26 14:25:00|1114.79|1112.29|1114.79|1112.29|1114.79|1112.29|1114.42|1111.92|0
1682519400000|2023-04-26 14:30:00|1114.97|1112.47|1115.34|1112.84|1115.87|1113.37|1114.97|1112.47|0
1682519700000|2023-04-26 14:35:00|1115.52|1113.02|1115.7|1113.2|1115.87|1113.37|1115.33|1112.83|0
1682520000000|2023-04-26 14:40:00|1115.69|1113.19|1115.69|1113.19|1116.05|1113.55|1115.68|1113.18|0
1682520300000|2023-04-26 14:45:00|1115.7|1113.2|1116.05|1113.55|1116.05|1113.55|1115.69|1113.19|0
1682520600000|2023-04-26 14:50:00|1115.87|1113.37|1116.41|1113.91|1116.59|1114.09|1115.87|1113.37|0
1682520900000|2023-04-26 14:55:00|1116.4|1113.9|1116.59|1114.09|1116.77|1114.27|1116.4|1113.9|0
1682521200000|2023-04-26 15:00:00|1116.77|1114.27|1116.96|1114.46|1116.96|1114.46|1116.77|1114.27|0
1682521500000|2023-04-26 15:05:00|1116.97|1114.47|1117.86|1115.36|1118.04|1115.54|1116.96|1114.46|0
1682521800000|2023-04-26 15:10:00|1117.87|1115.37|1118.04|1115.54|1118.04|1115.54|1117.68|1115.18|0
1682522100000|2023-04-26 15:15:00|1118.05|1115.55|1118.22|1115.72|1118.22|1115.72|1118.04|1115.54|0
1682522400000|2023-04-26 15:20:00|1118.4|1115.9|1118.4|1115.9|1118.59|1116.09|1118.04|1115.54|0
1682522700000|2023-04-26 15:25:00|1118.22|1115.72|1117.87|1115.37|1118.22|1115.72|1117.69|1115.19|0
1682523000000|2023-04-26 15:30:00|1118.05|1115.55|1118.23|1115.73|1118.41|1115.91|1117.87|1115.37|0
1682523300000|2023-04-26 15:35:00|1118.22|1115.72|1118.04|1115.54|1118.22|1115.72|1117.68|1115.18|0
1682523600000|2023-04-26 15:40:00|1118.05|1115.55|1118.57|1116.07|1118.58|1116.08|1117.95|1115.45|0
1682523900000|2023-04-26 15:45:00|1118.58|1116.08|1118.58|1116.08|1118.76|1116.26|1118.4|1115.9|0
1682524200000|2023-04-26 15:50:00|1118.57|1116.07|1118.4|1115.9|1118.58|1116.08|1118.4|1115.9|0
1682524500000|2023-04-26 15:55:00|1118.58|1116.08|1118.23|1115.73|1118.76|1116.26|1118.05|1115.55|0
1682524800000|2023-04-26 16:00:00|1118.4|1115.9|1118.59|1116.09|1118.95|1116.45|1118.23|1115.73|0
1682525100000|2023-04-26 16:05:00|1118.77|1116.27|1118.77|1116.27|1118.95|1116.45|1118.77|1116.27|0
1682525400000|2023-04-26 16:10:00|1118.78|1116.28|1118.77|1116.27|1118.95|1116.45|1118.59|1116.09|0
1682525700000|2023-04-26 16:15:00|1118.95|1116.45|1118.58|1116.08|1118.95|1116.45|1118.49|1115.99|0
1682526000000|2023-04-26 16:20:00|1118.57|1116.07|1118.49|1115.99|1118.58|1116.08|1118.39|1115.89|0
1682526300000|2023-04-26 16:25:00|1118.57|1116.07|1118.22|1115.72|1118.58|1116.08|1118.22|1115.72|0
1682526600000|2023-04-26 16:30:00|1118.21|1115.71|1117.67|1115.17|1118.39|1115.89|1117.67|1115.17|0
1682526900000|2023-04-26 16:35:00|1117.49|1114.99|1117.85|1115.35|1118.03|1115.53|1117.49|1114.99|0
1682527200000|2023-04-26 16:40:00|1117.86|1115.36|1118.03|1115.53|1118.03|1115.53|1117.85|1115.35|0
1682527500000|2023-04-26 16:45:00|1118.02|1115.52|1118.03|1115.53|1118.21|1115.71|1117.85|1115.35|0
1682527800000|2023-04-26 16:50:00|1118.02|1115.52|1118.02|1115.52|1118.2|1115.7|1117.66|1115.16|0
1682528100000|2023-04-26 16:55:00|1118.2|1115.7|1118.2|1115.7|1118.2|1115.7|1117.84|1115.34|0
1682528400000|2023-04-26 17:00:00|1118.21|1115.71|1118.21|1115.71|1118.39|1115.89|1118.02|1115.52|0
1682528700000|2023-04-26 17:05:00|1118.38|1115.88|1117.84|1115.34|1118.38|1115.88|1117.66|1115.16|0
1682529000000|2023-04-26 17:10:00|1117.83|1115.33|1118.02|1115.52|1118.02|1115.52|1117.66|1115.16|0
1682529300000|2023-04-26 17:15:00|1118.01|1115.51|1118.01|1115.51|1118.02|1115.52|1117.65|1115.15|0
1682529600000|2023-04-26 17:20:00|1117.83|1115.33|1117.65|1115.15|1118.01|1115.51|1117.64|1115.14|0
1682529900000|2023-04-26 17:25:00|1117.64|1115.14|1117.65|1115.15|1117.65|1115.15|1117.47|1114.97|0
1682530200000|2023-04-26 17:30:00|1117.83|1115.33|1117.83|1115.33|1117.83|1115.33|1117.47|1114.97|0
1682530500000|2023-04-26 17:35:00|1117.65|1115.15|1117.47|1114.97|1117.83|1115.33|1117.47|1114.97|0
1682530800000|2023-04-26 17:40:00|1117.29|1114.79|1117.29|1114.79|1117.65|1115.15|1117.29|1114.79|0
1682531100000|2023-04-26 17:45:00|1117.11|1114.61|1116.56|1114.06|1117.29|1114.79|1116.56|1114.06|0
1682531400000|2023-04-26 17:50:00|1116.55|1114.05|1116.37|1113.87|1116.56|1114.06|1116.19|1113.69|0
1682531700000|2023-04-26 17:55:00|1116.38|1113.88|1116.2|1113.7|1116.55|1114.05|1116.01|1113.51|0
1682532000000|2023-04-26 18:00:00|1116.19|1113.69|1116.02|1113.52|1116.37|1113.87|1115.83|1113.33|0
1682532300000|2023-04-26 18:05:00|1116.01|1113.51|1116.01|1113.51|1116.02|1113.52|1115.83|1113.33|0
1682532600000|2023-04-26 18:10:00|1115.92|1113.42|1116.01|1113.51|1116.01|1113.51|1115.82|1113.32|0
1682532900000|2023-04-26 18:15:00|1115.92|1113.42|1115.65|1113.15|1116.01|1113.51|1115.64|1113.14|0
1682533200000|2023-04-26 18:20:00|1115.64|1113.14|1114.84|1112.34|1115.65|1113.15|1114.64|1112.14|0
1682533500000|2023-04-26 18:25:00|1114.92|1112.42|1114.85|1112.35|1115.2|1112.7|1114.83|1112.33|0
1682533800000|2023-04-26 18:30:00|1114.84|1112.34|1114.48|1111.98|1114.85|1112.35|1114.48|1111.98|0
1682534100000|2023-04-26 18:35:00|1114.47|1111.97|1114.11|1111.61|1114.48|1111.98|1113.93|1111.43|0
1682534400000|2023-04-26 18:40:00|1113.93|1111.43|1113.75|1111.25|1114.29|1111.79|1113.57|1111.07|0
1682534700000|2023-04-26 18:45:00|1113.57|1111.07|1113.75|1111.25|1113.94|1111.44|1113.57|1111.07|0
1682535000000|2023-04-26 18:50:00|1113.57|1111.07|1113.21|1110.71|1113.75|1111.25|1113.21|1110.71|0
1682535300000|2023-04-26 18:55:00|1113.04|1110.54|1113.31|1110.81|1113.4|1110.9|1113.03|1110.53|0
1682535600000|2023-04-26 19:00:00|1113.4|1110.9|1113.03|1110.53|1113.4|1110.9|1113.03|1110.53|0
1682535900000|2023-04-26 19:05:00|1113.21|1110.71|1113.21|1110.71|1113.39|1110.89|1113.03|1110.53|0
1682536200000|2023-04-26 19:10:00|1113.22|1110.72|1113.75|1111.25|1113.94|1111.44|1113.22|1110.72|0
1682536500000|2023-04-26 19:15:00|1113.76|1111.26|1113.03|1110.53|1113.76|1111.26|1113.03|1110.53|0
1682536800000|2023-04-26 19:20:00|1113.12|1110.62|1113.2|1110.7|1113.39|1110.89|1113.03|1110.53|0
1682537100000|2023-04-26 19:25:00|1113.21|1110.71|1113.22|1110.72|1113.22|1110.72|1113.03|1110.53|0
1682537400000|2023-04-26 19:30:00|1113.13|1110.63|1112.85|1110.35|1113.4|1110.9|1112.85|1110.35|0
1682537700000|2023-04-26 19:35:00|1113.03|1110.53|1112.85|1110.35|1113.03|1110.53|1112.67|1110.17|0
1682538000000|2023-04-26 19:40:00|1113.03|1110.53|1112.85|1110.35|1113.03|1110.53|1112.85|1110.35|0
1682538300000|2023-04-26 19:45:00|1113.03|1110.53|1113.03|1110.53|1113.04|1110.54|1112.85|1110.35|0
1682538600000|2023-04-26 19:50:00|1112.68|1110.18|1113.57|1111.07|1113.75|1111.25|1112.67|1110.17|0
1682538900000|2023-04-26 19:55:00|1113.58|1111.08|1113.75|1111.25|1114.3|1111.8|1113.57|1111.07|0
1682539200000|2023-04-26 20:00:00|1113.55|1111.05|1113.68|1111.18|1113.86|1111.36|1113.48|1110.98|0
1682539500000|2023-04-26 20:05:00|1113.72|1111.22|1113.83|1111.33|1113.95|1111.45|1113.63|1111.13|0
1682539800000|2023-04-26 20:10:00|1113.86|1111.36|1114.39|1111.89|1114.98|1112.48|1113.79|1111.29|0
1682540100000|2023-04-26 20:15:00|1114.37|1111.87|1114.49|1111.99|1114.54|1112.04|1114.18|1111.68|0
1682540400000|2023-04-26 20:20:00|1114.45|1111.95|1114.62|1112.12|1114.69|1112.19|1114.45|1111.95|0
1682540700000|2023-04-26 20:25:00|1114.65|1112.15|1114.18|1111.68|1114.85|1112.35|1114.12|1111.62|0
1682541000000|2023-04-26 20:30:00|1114.14|1111.64|1114.07|1111.57|1114.21|1111.71|1114.01|1111.51|0
1682541300000|2023-04-26 20:35:00|1114.05|1111.55|1114.11|1111.61|1114.11|1111.61|1114.01|1111.51|0
1682541600000|2023-04-26 20:40:00|1114.12|1111.62|1114.21|1111.71|1114.25|1111.75|1114.07|1111.57|0
1682541900000|2023-04-26 20:45:00|1114.22|1111.72|1114.14|1111.64|1114.27|1111.77|1114.11|1111.61|0
1682542200000|2023-04-26 20:50:00|1114.11|1111.61|1114.05|1111.55|1114.14|1111.64|1114.05|1111.55|0
1682542500000|2023-04-26 20:55:00|1114.01|1111.51|1114.14|1111.64|1114.16|1111.66|1114.01|1111.51|0
1682542800000|2023-04-26 21:00:00|1114.11|1111.61|1114.11|1111.61|1114.12|1111.62|1114.09|1111.59|0
1682543100000|2023-04-26 21:05:00|1114.12|1111.62|1114.4|1111.9|1114.4|1111.9|1114.12|1111.62|0
1682543400000|2023-04-26 21:10:00|1114.38|1111.88|1114.34|1111.84|1114.4|1111.9|1114.31|1111.81|0
1682543700000|2023-04-26 21:15:00|1114.32|1111.82|1114.31|1111.81|1114.4|1111.9|1114.31|1111.81|0
1682544000000|2023-04-26 21:20:00|1114.3|1111.8|1114.21|1111.71|1114.31|1111.81|1114.21|1111.71|0
1682544300000|2023-04-26 21:25:00|1114.18|1111.68|1113.73|1111.23|1114.21|1111.71|1113.71|1111.21|0
1682544600000|2023-04-26 21:30:00|1113.77|1111.27|1113.77|1111.27|1113.81|1111.31|1113.73|1111.23|0
1682544900000|2023-04-26 21:35:00|1113.79|1111.29|1113.73|1111.23|1113.79|1111.29|1113.73|1111.23|0
1682545200000|2023-04-26 21:40:00|1113.75|1111.25|1113.81|1111.31|1113.81|1111.31|1113.71|1111.21|0
1682545500000|2023-04-26 21:45:00|1113.8|1111.3|1113.75|1111.25|1113.84|1111.34|1113.73|1111.23|0
1682545800000|2023-04-26 21:50:00|1113.77|1111.27|1113.9|1111.4|1113.9|1111.4|1113.73|1111.23|0
1682546100000|2023-04-26 21:55:00|1113.86|1111.36|1113.9|1111.4|1113.9|1111.4|1113.75|1111.25|0
1682546400000|2023-04-26 22:00:00|1113.89|1111.39|1113.5|1111|1113.89|1111.39|1113.48|1110.98|0
1682546700000|2023-04-26 22:05:00|1113.51|1111.01|1113.55|1111.05|1113.57|1111.07|1113.48|1110.98|0
1682547000000|2023-04-26 22:10:00|1113.57|1111.07|1113.31|1110.81|1113.64|1111.14|1113.28|1110.78|0
1682547300000|2023-04-26 22:15:00|1113.3|1110.8|1113.28|1110.78|1113.44|1110.94|1113.24|1110.74|0
1682547600000|2023-04-26 22:20:00|1113.3|1110.8|1113.44|1110.94|1113.48|1110.98|1113.28|1110.78|0
1682547900000|2023-04-26 22:25:00|1113.48|1110.98|1113.4|1110.9|1113.48|1110.98|1113.35|1110.85|0
1682548200000|2023-04-26 22:30:00|1113.39|1110.89|1113.44|1110.94|1113.48|1110.98|1113.35|1110.85|0
1682548500000|2023-04-26 22:35:00|1113.4|1110.9|1113.48|1110.98|1113.51|1111.01|1113.4|1110.9|0
1682548800000|2023-04-26 22:40:00|1113.44|1110.94|1113.37|1110.87|1113.44|1110.94|1113.37|1110.87|0
1682549100000|2023-04-26 22:45:00|1113.4|1110.9|1113.44|1110.94|1113.46|1110.96|1113.37|1110.87|0
1682549400000|2023-04-26 22:50:00|1113.46|1110.96|1113.55|1111.05|1113.55|1111.05|1113.44|1110.94|0
1682549700000|2023-04-26 22:55:00|1113.51|1111.01|1113.55|1111.05|1113.57|1111.07|1113.51|1111.01|0
1682550000000|2023-04-26 23:00:00|1113.51|1111.01|1113.55|1111.05|1113.61|1111.11|1113.51|1111.01|0
1682550300000|2023-04-26 23:05:00|1113.57|1111.07|1113.48|1110.98|1113.61|1111.11|1113.44|1110.94|0
1682550600000|2023-04-26 23:10:00|1113.46|1110.96|1113.51|1111.01|1113.51|1111.01|1113.4|1110.9|0
1682550900000|2023-04-26 23:15:00|1113.5|1111|1113.44|1110.94|1113.51|1111.01|1113.4|1110.9|0
1682551200000|2023-04-26 23:20:00|1113.48|1110.98|1113.51|1111.01|1113.55|1111.05|1113.4|1110.9|0
1682551500000|2023-04-26 23:25:00|1113.55|1111.05|1113.51|1111.01|1113.55|1111.05|1113.51|1111.01|0
1682551800000|2023-04-26 23:30:00|1113.53|1111.03|1113.4|1110.9|1113.55|1111.05|1113.37|1110.87|0
1682552100000|2023-04-26 23:35:00|1113.41|1110.91|1113.35|1110.85|1113.48|1110.98|1113.35|1110.85|0
1682552400000|2023-04-26 23:40:00|1113.31|1110.81|1113.44|1110.94|1113.48|1110.98|1113.31|1110.81|0
1682552700000|2023-04-26 23:45:00|1113.46|1110.96|1113.48|1110.98|1113.51|1111.01|1113.4|1110.9|0
1682553000000|2023-04-26 23:50:00|1113.44|1110.94|1113.68|1111.18|1113.68|1111.18|1113.44|1110.94|0
1682553300000|2023-04-26 23:55:00|1113.66|1111.16|1113.64|1111.14|1113.68|1111.18|1113.57|1111.07|0
1682553600000|2023-04-27 00:00:00|1113.62|1111.12|1113.53|1111.03|1113.62|1111.12|1113.4|1110.9|0
1682553900000|2023-04-27 00:05:00|1113.55|1111.05|1113.28|1110.78|1113.55|1111.05|1113.24|1110.74|0
1682554200000|2023-04-27 00:10:00|1113.24|1110.74|1113.44|1110.94|1113.51|1111.01|1113.2|1110.7|0
1682554500000|2023-04-27 00:15:00|1113.48|1110.98|1112.96|1110.46|1113.48|1110.98|1112.96|1110.46|0
1682554800000|2023-04-27 00:20:00|1112.78|1110.28|1112.96|1110.46|1112.96|1110.46|1112.78|1110.28|0
1682555100000|2023-04-27 00:25:00|1112.97|1110.47|1113.14|1110.64|1113.14|1110.64|1112.97|1110.47|0
1682555400000|2023-04-27 00:30:00|1113.06|1110.56|1112.96|1110.46|1113.14|1110.64|1112.96|1110.46|0
1682555700000|2023-04-27 00:35:00|1112.97|1110.47|1112.96|1110.46|1113.14|1110.64|1112.96|1110.46|0
1682556000000|2023-04-27 00:40:00|1112.78|1110.28|1112.78|1110.28|1112.78|1110.28|1112.61|1110.11|0
1682556300000|2023-04-27 00:45:00|1112.79|1110.29|1112.78|1110.28|1112.79|1110.29|1112.78|1110.28|0
1682556900000|2023-04-27 00:55:00|1112.79|1110.29|1112.96|1110.46|1112.97|1110.47|1112.78|1110.28|0
1682557200000|2023-04-27 01:00:00|1112.79|1110.29|1112.79|1110.29|1112.79|1110.29|1112.78|1110.28|0
1682557500000|2023-04-27 01:05:00|1112.78|1110.28|1112.79|1110.29|1112.79|1110.29|1112.78|1110.28|0
1682557800000|2023-04-27 01:10:00|1112.78|1110.28|1112.78|1110.28|1112.79|1110.29|1112.78|1110.28|0
1682558100000|2023-04-27 01:15:00|1112.79|1110.29|1112.96|1110.46|1112.96|1110.46|1112.78|1110.28|0
1682558400000|2023-04-27 01:20:00|1112.78|1110.28|1112.6|1110.1|1112.96|1110.46|1112.6|1110.1|0
1682558700000|2023-04-27 01:25:00|1112.78|1110.28|1112.78|1110.28|1112.78|1110.28|1112.6|1110.1|0
1682559000000|2023-04-27 01:30:00|1112.6|1110.1|1112.96|1110.46|1112.96|1110.46|1112.6|1110.1|0
1682559300000|2023-04-27 01:35:00|1112.97|1110.47|1112.96|1110.46|1112.97|1110.47|1112.87|1110.37|0
1682559600000|2023-04-27 01:40:00|1112.79|1110.29|1112.79|1110.29|1112.96|1110.46|1112.78|1110.28|0
1682559900000|2023-04-27 01:45:00|1112.97|1110.47|1112.97|1110.47|1112.97|1110.47|1112.97|1110.47|0
1682560200000|2023-04-27 01:50:00|1112.96|1110.46|1112.97|1110.47|1112.97|1110.47|1112.79|1110.29|0
1682560500000|2023-04-27 01:55:00|1113.06|1110.56|1113.14|1110.64|1113.32|1110.82|1113.06|1110.56|0
1682560800000|2023-04-27 02:00:00|1112.97|1110.47|1112.96|1110.46|1112.97|1110.47|1112.96|1110.46|0
1682561100000|2023-04-27 02:05:00|1112.97|1110.47|1113.14|1110.64|1113.14|1110.64|1112.97|1110.47|0
1682561400000|2023-04-27 02:10:00|1113.15|1110.65|1113.15|1110.65|1113.33|1110.83|1112.97|1110.47|0
1682561700000|2023-04-27 02:15:00|1113.33|1110.83|1113.33|1110.83|1113.33|1110.83|1113.24|1110.74|0
1682562000000|2023-04-27 02:20:00|1113.32|1110.82|1113.32|1110.82|1113.33|1110.83|1113.32|1110.82|0
1682562300000|2023-04-27 02:25:00|1113.33|1110.83|1113.51|1111.01|1113.51|1111.01|1113.32|1110.82|0
1682562600000|2023-04-27 02:30:00|1113.5|1111|1113.51|1111.01|1113.51|1111.01|1113.5|1111|0
1682562900000|2023-04-27 02:35:00|1113.5|1111|1113.5|1111|1113.51|1111.01|1113.5|1111|0
1682563200000|2023-04-27 02:40:00|1113.51|1111.01|1113.5|1111|1113.51|1111.01|1113.5|1111|0
1682563800000|2023-04-27 02:50:00|1113.32|1110.82|1113.32|1110.82|1113.32|1110.82|1113.32|1110.82|0
1682564100000|2023-04-27 02:55:00|1113.33|1110.83|1113.33|1110.83|1113.33|1110.83|1113.32|1110.82|0
1682564400000|2023-04-27 03:00:00|1113.5|1111|1113.5|1111|1113.51|1111.01|1113.5|1111|0
1682564700000|2023-04-27 03:05:00|1113.51|1111.01|1113.33|1110.83|1113.51|1111.01|1113.32|1110.82|0
1682565000000|2023-04-27 03:10:00|1113.32|1110.82|1113.32|1110.82|1113.5|1111|1113.32|1110.82|0
1682565300000|2023-04-27 03:15:00|1113.5|1111|1113.32|1110.82|1113.5|1111|1113.32|1110.82|0
1682565600000|2023-04-27 03:20:00|1113.41|1110.91|1113.5|1111|1113.5|1111|1113.41|1110.91|0
1682565900000|2023-04-27 03:25:00|1113.32|1110.82|1113.5|1111|1113.5|1111|1113.32|1110.82|0
1682566200000|2023-04-27 03:30:00|1113.41|1110.91|1113.5|1111|1113.5|1111|1113.32|1110.82|0
1682566500000|2023-04-27 03:35:00|1113.32|1110.82|1113.5|1111|1113.5|1111|1113.32|1110.82|0
1682566800000|2023-04-27 03:40:00|1113.41|1110.91|1113.32|1110.82|1113.41|1110.91|1113.32|1110.82|0
1682568900000|2023-04-27 04:15:00|1113.33|1110.83|1113.51|1111.01|1113.51|1111.01|1113.33|1110.83|0
1682569500000|2023-04-27 04:25:00|1113.69|1111.19|1113.68|1111.18|1113.69|1111.19|1113.68|1111.18|0
1682569800000|2023-04-27 04:30:00|1113.51|1111.01|1113.69|1111.19|1113.69|1111.19|1113.51|1111.01|0
1682570100000|2023-04-27 04:35:00|1113.68|1111.18|1113.68|1111.18|1113.69|1111.19|1113.68|1111.18|0
1682570400000|2023-04-27 04:40:00|1113.69|1111.19|1113.51|1111.01|1113.69|1111.19|1113.51|1111.01|0
1682571000000|2023-04-27 04:50:00|1113.69|1111.19|1113.69|1111.19|1113.69|1111.19|1113.51|1111.01|0
1682571600000|2023-04-27 05:00:00|1113.51|1111.01|1113.51|1111.01|1113.51|1111.01|1113.51|1111.01|0
1682571900000|2023-04-27 05:05:00|1113.33|1110.83|1113.33|1110.83|1113.33|1110.83|1113.33|1110.83|0
1682572200000|2023-04-27 05:10:00|1113.51|1111.01|1113.33|1110.83|1113.51|1111.01|1113.33|1110.83|0
1682572500000|2023-04-27 05:15:00|1113.42|1110.92|1113.33|1110.83|1113.51|1111.01|1113.33|1110.83|0
1682572800000|2023-04-27 05:20:00|1113.51|1111.01|1113.69|1111.19|1113.69|1111.19|1113.51|1111.01|0
1682573400000|2023-04-27 05:30:00|1113.87|1111.37|1114.22|1111.72|1114.22|1111.72|1113.69|1111.19|0
1682573700000|2023-04-27 05:35:00|1114.23|1111.73|1114.41|1111.91|1114.58|1112.08|1114.23|1111.73|0
1682574000000|2023-04-27 05:40:00|1114.23|1111.73|1114.41|1111.91|1114.41|1111.91|1114.23|1111.73|0
1682574300000|2023-04-27 05:45:00|1114.58|1112.08|1115.41|1112.91|1115.76|1113.26|1114.58|1112.08|0
1682574600000|2023-04-27 05:50:00|1115.4|1112.9|1115.23|1112.73|1115.58|1113.08|1115.23|1112.73|0
1682574900000|2023-04-27 05:55:00|1116.23|1113.73|1117.23|1114.73|1117.23|1114.73|1116.23|1113.73|0
1682575200000|2023-04-27 06:00:00|1116.88|1114.38|1116.7|1114.2|1117.06|1114.56|1116.7|1114.2|0
1682575500000|2023-04-27 06:05:00|1116.87|1114.37|1117.05|1114.55|1117.23|1114.73|1116.7|1114.2|0
1682575800000|2023-04-27 06:10:00|1116.96|1114.46|1117.23|1114.73|1117.23|1114.73|1116.87|1114.37|0
1682576100000|2023-04-27 06:15:00|1117.05|1114.55|1117.23|1114.73|1117.41|1114.91|1116.87|1114.37|0
1682576400000|2023-04-27 06:20:00|1117.41|1114.91|1117.23|1114.73|1117.41|1114.91|1117.05|1114.55|0
1682576700000|2023-04-27 06:25:00|1117.05|1114.55|1117.23|1114.73|1117.23|1114.73|1117.05|1114.55|0
1682577000000|2023-04-27 06:30:00|1117.32|1114.82|1117.4|1114.9|1117.41|1114.91|1117.23|1114.73|0
1682577300000|2023-04-27 06:35:00|1117.23|1114.73|1117.41|1114.91|1117.41|1114.91|1117.22|1114.72|0
1682577600000|2023-04-27 06:40:00|1117.4|1114.9|1117.58|1115.08|1117.58|1115.08|1117.4|1114.9|0
1682577900000|2023-04-27 06:45:00|1117.4|1114.9|1117.4|1114.9|1117.58|1115.08|1117.04|1114.54|0
1682578200000|2023-04-27 06:50:00|1117.23|1114.73|1117.58|1115.08|1117.58|1115.08|1117.22|1114.72|0
1682578500000|2023-04-27 06:55:00|1117.41|1114.91|1117.58|1115.08|1117.76|1115.26|1117.4|1114.9|0
1682578800000|2023-04-27 07:00:00|1117.93|1115.43|1117.41|1114.91|1117.94|1115.44|1117.05|1114.55|0
1682579100000|2023-04-27 07:05:00|1117.58|1115.08|1116.84|1116.34|1118.74|1118.24|1116.34|1113.84|0
1682579400000|2023-04-27 07:10:00|1116.94|1116.44|1117.14|1116.64|1118.59|1118.09|1116.74|1116.24|0
1682579700000|2023-04-27 07:15:00|1117.24|1116.74|1117.99|1117.49|1118.74|1118.24|1116.49|1115.99|0
1682580000000|2023-04-27 07:20:00|1117.94|1117.44|1118.14|1117.64|1118.24|1117.74|1116.34|1115.84|5
1682580300000|2023-04-27 07:25:00|1117.94|1117.44|1115.99|1115.49|1118.49|1117.99|1115.24|1114.74|0
1682580600000|2023-04-27 07:30:00|1116.14|1115.64|1116.49|1115.99|1116.84|1116.34|1115.74|1115.24|0
1682580900000|2023-04-27 07:35:00|1116.59|1116.09|1115.49|1114.99|1117.14|1116.64|1115.14|1114.64|0
1682581200000|2023-04-27 07:40:00|1115.59|1115.09|1117.19|1116.69|1117.29|1116.79|1115.59|1115.09|0
1682581500000|2023-04-27 07:45:00|1117.14|1116.64|1119.04|1118.54|1119.64|1119.14|1116.84|1116.34|5
1682581800000|2023-04-27 07:50:00|1119.18|1118.68|1119.58|1119.08|1120.03|1119.53|1118.88|1118.38|0
1682582100000|2023-04-27 07:55:00|1119.43|1118.93|1119.93|1119.43|1120.53|1120.03|1119.43|1118.93|2
1682582400000|2023-04-27 08:00:00|1119.88|1119.38|1118.73|1118.23|1119.88|1119.38|1118.28|1117.78|8
1682582700000|2023-04-27 08:05:00|1118.68|1118.18|1119.43|1118.93|1119.93|1119.43|1118.68|1118.18|0
1682583000000|2023-04-27 08:10:00|1119.48|1118.98|1120.83|1120.33|1120.93|1120.43|1119.08|1118.58|0
1682583300000|2023-04-27 08:15:00|1120.78|1120.28|1120.83|1120.33|1122.08|1121.58|1120.73|1120.23|0
1682583600000|2023-04-27 08:20:00|1120.78|1120.28|1121.33|1120.83|1121.78|1121.28|1120.33|1119.83|0
1682583900000|2023-04-27 08:25:00|1121.28|1120.78|1120.93|1120.43|1122.03|1121.53|1120.33|1119.83|0
1682584200000|2023-04-27 08:30:00|1120.83|1120.33|1121.53|1121.03|1121.78|1121.28|1120.23|1119.73|0
1682584500000|2023-04-27 08:35:00|1121.58|1121.08|1122.18|1121.68|1122.73|1122.23|1121.58|1121.08|0
1682584800000|2023-04-27 08:40:00|1122.08|1121.58|1122.63|1122.13|1122.93|1122.43|1121.93|1121.43|0
1682585100000|2023-04-27 08:45:00|1122.68|1122.18|1123.68|1123.18|1123.68|1123.18|1122.33|1121.83|11
1682585400000|2023-04-27 08:50:00|1123.88|1123.38|1123.98|1123.48|1124.33|1123.83|1123.73|1123.23|6
1682585700000|2023-04-27 08:55:00|1124.03|1123.53|1123.33|1122.83|1124.08|1123.58|1123.33|1122.83|0
1682586000000|2023-04-27 09:00:00|1123.28|1122.78|1121.68|1121.18|1123.43|1122.93|1121.43|1120.93|0
1682586300000|2023-04-27 09:05:00|1121.73|1121.23|1120.93|1120.43|1121.88|1121.38|1120.33|1119.83|0
1682586600000|2023-04-27 09:10:00|1120.88|1120.38|1119.83|1119.33|1121.43|1120.93|1119.83|1119.33|0
1682586900000|2023-04-27 09:15:00|1119.88|1119.38|1120.13|1119.63|1120.48|1119.98|1119.58|1119.08|0
1682587200000|2023-04-27 09:20:00|1120.18|1119.68|1119.58|1119.08|1120.63|1120.13|1119.53|1119.03|0
1682587500000|2023-04-27 09:25:00|1119.53|1119.03|1120.13|1119.63|1120.23|1119.73|1119.53|1119.03|0
1682587800000|2023-04-27 09:30:00|1120.18|1119.68|1116.93|1116.43|1120.23|1119.73|1116.93|1116.43|0
1682588100000|2023-04-27 09:35:00|1116.98|1116.48|1116.68|1116.18|1117.53|1117.03|1116.63|1116.13|0
1682588400000|2023-04-27 09:40:00|1116.63|1116.13|1116.83|1116.33|1117.33|1116.83|1116.58|1116.08|0
1682588700000|2023-04-27 09:45:00|1116.78|1116.28|1116.28|1115.78|1116.78|1116.28|1116.23|1115.73|0
1682589000000|2023-04-27 09:50:00|1116.23|1115.73|1114.98|1114.48|1116.28|1115.78|1114.98|1114.48|0
1682589300000|2023-04-27 09:55:00|1115.03|1114.53|1115.38|1114.88|1116.28|1115.78|1115.03|1114.53|1
1682589600000|2023-04-27 10:00:00|1115.43|1114.93|1116.08|1115.58|1116.43|1115.93|1115.43|1114.93|0
1682589900000|2023-04-27 10:05:00|1116.03|1115.53|1114.33|1113.83|1116.03|1115.53|1114.23|1113.73|0
1682590200000|2023-04-27 10:10:00|1114.23|1113.73|1114.68|1114.18|1114.78|1114.28|1114.23|1113.73|0
1682590500000|2023-04-27 10:15:00|1114.73|1114.23|1115.13|1114.63|1115.33|1114.83|1114.73|1114.23|0
1682590800000|2023-04-27 10:20:00|1115.08|1114.58|1113.73|1113.23|1115.18|1114.68|1113.63|1113.13|0
1682591100000|2023-04-27 10:25:00|1113.78|1113.28|1112.28|1111.78|1113.83|1113.33|1112.28|1111.78|3
1682591400000|2023-04-27 10:30:00|1112.33|1111.83|1113.58|1113.08|1113.58|1113.08|1112.33|1111.83|0
1682591700000|2023-04-27 10:35:00|1113.63|1113.13|1113.53|1113.03|1113.68|1113.18|1113.03|1112.53|0
1682592000000|2023-04-27 10:40:00|1113.48|1112.98|1112.73|1112.23|1113.53|1113.03|1112.68|1112.18|0
1682592300000|2023-04-27 10:45:00|1112.78|1112.28|1113.18|1112.68|1113.18|1112.68|1112.73|1112.23|0
1682592600000|2023-04-27 10:50:00|1113.23|1112.73|1113.28|1112.78|1113.33|1112.83|1112.63|1112.13|0
1682592900000|2023-04-27 10:55:00|1113.33|1112.83|1113.58|1113.08|1113.63|1113.13|1113.03|1112.53|0
1682593200000|2023-04-27 11:00:00|1113.63|1113.13|1113.33|1112.83|1113.93|1113.43|1113.13|1112.63|0
1682593500000|2023-04-27 11:05:00|1113.28|1112.78|1113.53|1113.03|1113.58|1113.08|1113.08|1112.58|0
1682593800000|2023-04-27 11:10:00|1113.58|1113.08|1113.18|1112.68|1113.78|1113.28|1113.18|1112.68|0
1682594100000|2023-04-27 11:15:00|1113.13|1112.63|1112.93|1112.43|1113.13|1112.63|1112.48|1111.98|0
1682594400000|2023-04-27 11:20:00|1112.88|1112.38|1113.18|1112.68|1113.33|1112.83|1112.78|1112.28|0
1682594700000|2023-04-27 11:25:00|1113.23|1112.73|1113.03|1112.53|1113.43|1112.93|1112.73|1112.23|0
1682595000000|2023-04-27 11:30:00|1112.98|1112.48|1112.73|1112.23|1113.93|1113.43|1112.73|1112.23|13
1682595300000|2023-04-27 11:35:00|1112.68|1112.18|1112.33|1111.83|1112.68|1112.18|1112.28|1111.78|2
1682595600000|2023-04-27 11:40:00|1112.21|1111.71|1112.11|1111.61|1112.66|1112.16|1111.61|1111.11|18
1682595900000|2023-04-27 11:45:00|1112.16|1111.66|1111.96|1111.46|1112.31|1111.81|1111.86|1111.36|10
1682596200000|2023-04-27 11:50:00|1111.91|1111.41|1112.21|1111.71|1112.51|1112.01|1111.86|1111.36|0
1682596500000|2023-04-27 11:55:00|1112.31|1111.81|1111.86|1111.36|1112.66|1112.16|1111.86|1111.36|0
1682596800000|2023-04-27 12:00:00|1111.81|1111.31|1112.41|1111.91|1112.46|1111.96|1111.46|1110.96|16
1682597100000|2023-04-27 12:05:00|1112.46|1111.96|1112.36|1111.86|1112.81|1112.31|1112.01|1111.51|1
1682597400000|2023-04-27 12:10:00|1112.31|1111.81|1112.86|1112.36|1113.31|1112.81|1112.31|1111.81|0
1682597700000|2023-04-27 12:15:00|1112.91|1112.41|1113.21|1112.71|1113.41|1112.91|1112.91|1112.41|0
1682598000000|2023-04-27 12:20:00|1113.16|1112.66|1113.21|1112.71|1113.21|1112.71|1112.66|1112.16|4
1682598300000|2023-04-27 12:25:00|1113.06|1112.56|1112.86|1112.36|1113.11|1112.61|1112.71|1112.21|0
1682598600000|2023-04-27 12:30:00|1112.96|1112.46|1112.91|1112.41|1113.56|1113.06|1112.91|1112.41|0
1682598900000|2023-04-27 12:35:00|1112.96|1112.46|1112.81|1112.31|1113.51|1113.01|1112.71|1112.21|0
1682599200000|2023-04-27 12:40:00|1112.86|1112.36|1113.11|1112.61|1113.71|1113.21|1112.86|1112.36|0
1682599500000|2023-04-27 12:45:00|1113.21|1112.71|1113.81|1113.31|1113.86|1113.36|1113.21|1112.71|0
1682599800000|2023-04-27 12:50:00|1113.76|1113.26|1113.71|1113.21|1113.91|1113.41|1113.11|1112.61|0
1682600100000|2023-04-27 12:55:00|1113.76|1113.26|1114.21|1113.71|1114.46|1113.96|1113.71|1113.21|49
1682600400000|2023-04-27 13:00:00|1114.26|1113.76|1114.91|1114.41|1115.41|1114.91|1114.26|1113.76|12
1682600700000|2023-04-27 13:05:00|1114.86|1114.36|1114.76|1114.26|1115.41|1114.91|1114.71|1114.21|1
1682601000000|2023-04-27 13:10:00|1114.81|1114.31|1114.36|1113.86|1115.26|1114.76|1114.36|1113.86|0
1682601300000|2023-04-27 13:15:00|1114.31|1113.81|1113.96|1113.46|1114.36|1113.86|1113.51|1113.01|53
1682601600000|2023-04-27 13:20:00|1114.01|1113.51|1114.71|1114.21|1114.81|1114.31|1114.01|1113.51|1
1682601900000|2023-04-27 13:25:00|1114.76|1114.26|1115.71|1115.21|1116.21|1115.71|1114.76|1114.26|0
1682602200000|2023-04-27 13:30:00|1115.76|1115.26|1113.86|1113.36|1115.91|1115.41|1113.71|1113.21|0
1682602500000|2023-04-27 13:35:00|1113.91|1113.41|1113.46|1112.96|1114.66|1114.16|1113.31|1112.81|0
1682602800000|2023-04-27 13:40:00|1113.41|1112.91|1113.11|1112.61|1114.21|1113.71|1113.01|1112.51|0
1682603100000|2023-04-27 13:45:00|1113.01|1112.51|1112.91|1112.41|1113.76|1113.26|1112.76|1112.26|0
1682603400000|2023-04-27 13:50:00|1112.96|1112.46|1113.96|1113.46|1113.96|1113.46|1112.96|1112.46|0
1682603700000|2023-04-27 13:55:00|1114.01|1113.51|1115.26|1114.76|1115.71|1115.21|1114.01|1113.51|0
1682604000000|2023-04-27 14:00:00|1115.31|1114.81|1116.21|1115.71|1117.21|1116.71|1115.16|1114.66|2
1682604300000|2023-04-27 14:05:00|1116.26|1115.76|1116.66|1116.16|1117.16|1116.66|1116.26|1115.76|1
1682604600000|2023-04-27 14:10:00|1116.61|1116.11|1118.46|1117.96|1118.46|1117.96|1116.21|1115.71|5
1682604900000|2023-04-27 14:15:00|1118.51|1118.01|1118.26|1115.76|1118.56|1118.06|1116.56|1115.76|25
1682605200000|2023-04-27 14:20:00|1118.08|1115.58|1118.08|1115.58|1118.08|1115.58|1117.72|1115.22|1
1682605500000|2023-04-27 14:25:00|1117.9|1115.4|1118.08|1115.58|1118.08|1115.58|1117.72|1115.22|58
1682605800000|2023-04-27 14:30:00|1118.26|1115.76|1117.65|1115.15|1118.44|1115.94|1117.47|1114.97|0
1682606100000|2023-04-27 14:35:00|1117.83|1115.33|1117.66|1115.16|1117.83|1115.33|1117.48|1114.98|0
1682606400000|2023-04-27 14:40:00|1117.83|1115.33|1117.83|1115.33|1117.83|1115.33|1117.29|1114.79|0
1682606700000|2023-04-27 14:45:00|1117.82|1115.32|1118|1115.5|1118|1115.5|1117.64|1115.14|0
1682607000000|2023-04-27 14:50:00|1117.99|1115.49|1117.28|1114.78|1118|1115.5|1117.28|1114.78|0
1682607300000|2023-04-27 14:55:00|1117.1|1114.6|1116.92|1114.42|1117.27|1114.77|1116.91|1114.41|0
1682607600000|2023-04-27 15:00:00|1117.1|1114.6|1117.27|1114.77|1117.62|1115.12|1117.09|1114.59|0
1682607900000|2023-04-27 15:05:00|1117.45|1114.95|1117.44|1114.94|1117.63|1115.13|1117.27|1114.77|0
1682608200000|2023-04-27 15:10:00|1117.62|1115.12|1116.74|1114.24|1117.8|1115.3|1116.74|1114.24|0
1682608500000|2023-04-27 15:15:00|1116.75|1114.25|1116.74|1114.24|1116.75|1114.25|1116.56|1114.06|0
1682608800000|2023-04-27 15:20:00|1116.92|1114.42|1117.83|1115.33|1117.83|1115.33|1116.92|1114.42|0
1682609100000|2023-04-27 15:25:00|1117.84|1115.34|1118.2|1115.7|1118.2|1115.7|1117.84|1115.34|0
1682609400000|2023-04-27 15:30:00|1118.37|1115.87|1118.37|1115.87|1118.74|1116.24|1118.2|1115.7|0
1682609700000|2023-04-27 15:35:00|1118.2|1115.7|1117.48|1114.98|1118.37|1115.87|1117.48|1114.98|0
1682610000000|2023-04-27 15:40:00|1117.49|1114.99|1117.49|1114.99|1117.67|1115.17|1117.48|1114.98|0
1682610300000|2023-04-27 15:45:00|1117.31|1114.81|1117.67|1115.17|1117.67|1115.17|1117.31|1114.81|0
1682610600000|2023-04-27 15:50:00|1117.68|1115.18|1117.86|1115.36|1118.03|1115.53|1117.67|1115.17|0
1682610900000|2023-04-27 15:55:00|1118.03|1115.53|1118.04|1115.54|1118.22|1115.72|1117.85|1115.35|0
1682611200000|2023-04-27 16:00:00|1118.22|1115.72|1118.58|1116.08|1118.59|1116.09|1118.04|1115.54|0
1682611500000|2023-04-27 16:05:00|1118.75|1116.25|1118.76|1116.26|1118.76|1116.26|1118.75|1116.25|0
1682611800000|2023-04-27 16:10:00|1118.93|1116.43|1119.11|1116.61|1119.11|1116.61|1118.93|1116.43|0
1682612100000|2023-04-27 16:15:00|1119.29|1116.79|1119.11|1116.61|1119.29|1116.79|1119.11|1116.61|0
1682612400000|2023-04-27 16:20:00|1118.93|1116.43|1118.94|1116.44|1118.94|1116.44|1118.75|1116.25|0
1682612700000|2023-04-27 16:25:00|1119.11|1116.61|1119.11|1116.61|1119.11|1116.61|1119.11|1116.61|0
1682613000000|2023-04-27 16:30:00|1118.93|1116.43|1119.29|1116.79|1119.29|1116.79|1118.93|1116.43|0
1682613300000|2023-04-27 16:35:00|1119.28|1116.78|1119.1|1116.6|1119.29|1116.79|1119.1|1116.6|0
1682613600000|2023-04-27 16:40:00|1119.11|1116.61|1119.46|1116.96|1119.46|1116.96|1119.1|1116.6|0
1682613900000|2023-04-27 16:45:00|1119.47|1116.97|1119.64|1117.14|1119.64|1117.14|1119.46|1116.96|0
1682614200000|2023-04-27 16:50:00|1119.65|1117.15|1119.46|1116.96|1119.65|1117.15|1119.46|1116.96|0
1682614500000|2023-04-27 16:55:00|1119.47|1116.97|1119.65|1117.15|1119.65|1117.15|1119.46|1116.96|0
1682614800000|2023-04-27 17:00:00|1119.82|1117.32|1119.65|1117.15|1119.83|1117.33|1119.64|1117.14|0
1682615100000|2023-04-27 17:05:00|1119.64|1117.14|1119.65|1117.15|1119.65|1117.15|1119.64|1117.14|0
1682615400000|2023-04-27 17:10:00|1119.64|1117.14|1119.83|1117.33|1119.83|1117.33|1119.64|1117.14|0
1682615700000|2023-04-27 17:15:00|1120.01|1117.51|1119.82|1117.32|1120.01|1117.51|1119.65|1117.15|0
1682616000000|2023-04-27 17:20:00|1119.83|1117.33|1119.83|1117.33|1119.83|1117.33|1119.83|1117.33|0
1682616300000|2023-04-27 17:25:00|1119.84|1117.34|1120.01|1117.51|1120.01|1117.51|1119.83|1117.33|0
1682616600000|2023-04-27 17:30:00|1120.02|1117.52|1120.37|1117.87|1120.38|1117.88|1120.02|1117.52|0
1682616900000|2023-04-27 17:35:00|1120.38|1117.88|1121.73|1119.23|1121.73|1119.23|1120.37|1117.87|0
1682617200000|2023-04-27 17:40:00|1121.56|1119.06|1121.56|1119.06|1121.74|1119.24|1121.56|1119.06|0
1682617500000|2023-04-27 17:45:00|1121.74|1119.24|1121.92|1119.42|1122.11|1119.61|1121.74|1119.24|0
1682617800000|2023-04-27 17:50:00|1121.93|1119.43|1121.93|1119.43|1122.11|1119.61|1121.92|1119.42|0
1682618100000|2023-04-27 17:55:00|1121.92|1119.42|1121.92|1119.42|1121.93|1119.43|1121.74|1119.24|0
1682618400000|2023-04-27 18:00:00|1121.83|1119.33|1121.93|1119.43|1121.93|1119.43|1121.74|1119.24|0
1682618700000|2023-04-27 18:05:00|1121.75|1119.25|1121.75|1119.25|1121.93|1119.43|1121.75|1119.25|0
1682619000000|2023-04-27 18:10:00|1121.92|1119.42|1121.93|1119.43|1121.93|1119.43|1121.92|1119.42|0
1682619300000|2023-04-27 18:15:00|1122.11|1119.61|1122.48|1119.98|1122.48|1119.98|1122.11|1119.61|0
1682619600000|2023-04-27 18:20:00|1122.3|1119.8|1122.3|1119.8|1122.3|1119.8|1122.29|1119.79|0
1682619900000|2023-04-27 18:25:00|1122.39|1119.89|1122.66|1120.16|1122.67|1120.17|1122.39|1119.89|0
1682620200000|2023-04-27 18:30:00|1122.49|1119.99|1122.85|1120.35|1123.03|1120.53|1122.48|1119.98|0
1682620500000|2023-04-27 18:35:00|1122.67|1120.17|1122.85|1120.35|1122.86|1120.36|1122.48|1119.98|0
1682620800000|2023-04-27 18:40:00|1122.84|1120.34|1123.03|1120.53|1123.03|1120.53|1122.66|1120.16|0
1682621100000|2023-04-27 18:45:00|1123.02|1120.52|1123.02|1120.52|1123.03|1120.53|1122.84|1120.34|0
1682621400000|2023-04-27 18:50:00|1123.03|1120.53|1123.21|1120.71|1123.21|1120.71|1123.03|1120.53|0
1682621700000|2023-04-27 18:55:00|1123.39|1120.89|1123.57|1121.07|1123.58|1121.08|1123.39|1120.89|0
1682622000000|2023-04-27 19:00:00|1123.58|1121.08|1123.76|1121.26|1123.76|1121.26|1123.57|1121.07|0
1682622300000|2023-04-27 19:05:00|1123.75|1121.25|1123.58|1121.08|1123.76|1121.26|1123.57|1121.07|0
1682622600000|2023-04-27 19:10:00|1123.57|1121.07|1123.04|1120.54|1123.58|1121.08|1122.85|1120.35|0
1682622900000|2023-04-27 19:15:00|1123.13|1120.63|1123.58|1121.08|1123.58|1121.08|1123.04|1120.54|0
1682623200000|2023-04-27 19:20:00|1123.57|1121.07|1123.57|1121.07|1123.76|1121.26|1123.4|1120.9|0
1682623500000|2023-04-27 19:25:00|1123.4|1120.9|1123.22|1120.72|1123.4|1120.9|1123.21|1120.71|0
1682623800000|2023-04-27 19:30:00|1123.21|1120.71|1123.21|1120.71|1123.4|1120.9|1123.21|1120.71|0
1682624100000|2023-04-27 19:35:00|1123.03|1120.53|1123.21|1120.71|1123.39|1120.89|1123.03|1120.53|0
1682624400000|2023-04-27 19:40:00|1123.39|1120.89|1123.57|1121.07|1123.75|1121.25|1123.21|1120.71|0
1682624700000|2023-04-27 19:45:00|1123.56|1121.06|1123.75|1121.25|1123.92|1121.42|1123.56|1121.06|0
1682625000000|2023-04-27 19:50:00|1123.74|1121.24|1123.74|1121.24|1123.84|1121.34|1123.39|1120.89|0
1682625300000|2023-04-27 19:55:00|1123.75|1121.25|1123.92|1121.42|1124.1|1121.6|1123.73|1121.23|0
1682625600000|2023-04-27 20:00:00|1124.06|1121.56|1125.17|1122.67|1125.62|1123.12|1123.3|1120.8|0
1682625900000|2023-04-27 20:05:00|1125.22|1122.72|1124.82|1122.32|1125.22|1122.72|1124.77|1122.27|0
1682626200000|2023-04-27 20:10:00|1124.73|1122.23|1124.26|1121.76|1124.82|1122.32|1124.19|1121.69|0
1682626500000|2023-04-27 20:15:00|1124.28|1121.78|1124.44|1121.94|1124.66|1122.16|1124.28|1121.78|0
1682626800000|2023-04-27 20:20:00|1124.46|1121.96|1124.53|1122.03|1124.59|1122.09|1124.22|1121.72|0
1682627100000|2023-04-27 20:25:00|1124.55|1122.05|1124.37|1121.87|1124.59|1122.09|1124.22|1121.72|0
1682627400000|2023-04-27 20:30:00|1124.39|1121.89|1124.42|1121.92|1124.46|1121.96|1124.24|1121.74|0
1682627700000|2023-04-27 20:35:00|1124.39|1121.89|1124.77|1122.27|1124.77|1122.27|1124.3|1121.8|0
1682628000000|2023-04-27 20:40:00|1124.79|1122.29|1124.79|1122.29|1124.86|1122.36|1124.7|1122.2|0
1682628300000|2023-04-27 20:45:00|1124.77|1122.27|1124.77|1122.27|1124.82|1122.32|1124.7|1122.2|0
1682628600000|2023-04-27 20:50:00|1124.79|1122.29|1124.52|1122.02|1124.8|1122.3|1124.52|1122.02|0
1682628900000|2023-04-27 20:55:00|1124.56|1122.06|1124.41|1121.91|1124.59|1122.09|1124.38|1121.88|0
1682629200000|2023-04-27 21:00:00|1124.45|1121.95|1124.31|1121.81|1124.54|1122.04|1124.31|1121.81|0
1682629500000|2023-04-27 21:05:00|1124.33|1121.83|1124.33|1121.83|1124.33|1121.83|1124.33|1121.83|0
1682629800000|2023-04-27 21:10:00|1124.24|1121.74|1124.26|1121.76|1124.29|1121.79|1124.18|1121.68|0
1682630100000|2023-04-27 21:15:00|1124.24|1121.74|1124.26|1121.76|1124.28|1121.78|1124.22|1121.72|0
1682630400000|2023-04-27 21:20:00|1124.24|1121.74|1124.31|1121.81|1124.31|1121.81|1124.24|1121.74|0
1682630700000|2023-04-27 21:25:00|1124.29|1121.79|1124.31|1121.81|1124.35|1121.85|1124.24|1121.74|0
1682631000000|2023-04-27 21:30:00|1124.28|1121.78|1124.31|1121.81|1124.31|1121.81|1124.28|1121.78|0
1682631300000|2023-04-27 21:35:00|1124.29|1121.79|1123.95|1121.45|1124.35|1121.85|1123.86|1121.36|0
1682631600000|2023-04-27 21:40:00|1123.9|1121.4|1124.13|1121.63|1124.22|1121.72|1123.8|1121.3|0
1682631900000|2023-04-27 21:45:00|1124.18|1121.68|1123.62|1121.12|1124.18|1121.68|1123.49|1120.99|0
1682632200000|2023-04-27 21:50:00|1123.58|1121.08|1123.64|1121.14|1123.78|1121.28|1123.44|1120.94|0
1682632500000|2023-04-27 21:55:00|1123.6|1121.1|1123.38|1120.88|1123.64|1121.14|1123.33|1120.83|0
1682632800000|2023-04-27 22:00:00|1123.39|1120.89|1123.78|1121.28|1123.82|1121.32|1122.93|1120.43|0
1682633100000|2023-04-27 22:05:00|1123.8|1121.3|1123.7|1121.2|1123.95|1121.45|1123.66|1121.16|0
1682633400000|2023-04-27 22:10:00|1123.73|1121.23|1123.46|1120.96|1123.79|1121.29|1123.41|1120.91|0
1682633700000|2023-04-27 22:15:00|1123.43|1120.93|1123.5|1121|1123.61|1121.11|1123.41|1120.91|0
1682634000000|2023-04-27 22:20:00|1123.52|1121.02|1123.41|1120.91|1123.59|1121.09|1123.37|1120.87|0
1682634300000|2023-04-27 22:25:00|1123.37|1120.87|1123.23|1120.73|1123.37|1120.87|1123.17|1120.67|0
1682634600000|2023-04-27 22:30:00|1123.21|1120.71|1123.37|1120.87|1123.43|1120.93|1123.17|1120.67|0
1682634900000|2023-04-27 22:35:00|1123.41|1120.91|1123.3|1120.8|1123.46|1120.96|1123.23|1120.73|0
1682635200000|2023-04-27 22:40:00|1123.34|1120.84|1123.41|1120.91|1123.46|1120.96|1123.34|1120.84|0
1682635500000|2023-04-27 22:45:00|1123.43|1120.93|1123.34|1120.84|1123.46|1120.96|1123.32|1120.82|0
1682635800000|2023-04-27 22:50:00|1123.37|1120.87|1123.23|1120.73|1123.43|1120.93|1123.17|1120.67|0
1682636100000|2023-04-27 22:55:00|1123.25|1120.75|1123.43|1120.93|1123.43|1120.93|1123.23|1120.73|0
1682636400000|2023-04-27 23:00:00|1123.45|1120.95|1123.66|1121.16|1123.68|1121.18|1123.43|1120.93|0
1682636700000|2023-04-27 23:05:00|1123.63|1121.13|1123.7|1121.2|1123.83|1121.33|1123.57|1121.07|0
1682637000000|2023-04-27 23:10:00|1123.66|1121.16|1123.57|1121.07|1123.66|1121.16|1123.54|1121.04|0
1682637300000|2023-04-27 23:15:00|1123.55|1121.05|1123.43|1120.93|1123.63|1121.13|1123.41|1120.91|0
1682637600000|2023-04-27 23:20:00|1123.5|1121|1123.54|1121.04|1123.57|1121.07|1123.41|1120.91|0
1682637900000|2023-04-27 23:25:00|1123.57|1121.07|1123.46|1120.96|1123.57|1121.07|1123.46|1120.96|0
1682638200000|2023-04-27 23:30:00|1123.43|1120.93|1123.5|1121|1123.54|1121.04|1123.37|1120.87|0
1682638500000|2023-04-27 23:35:00|1123.48|1120.98|1123.5|1121|1123.54|1121.04|1123.43|1120.93|0
1682638800000|2023-04-27 23:40:00|1123.52|1121.02|1123.45|1120.95|1123.54|1121.04|1123.41|1120.91|0
1682639100000|2023-04-27 23:45:00|1123.44|1120.94|1123.34|1120.84|1123.57|1121.07|1123.34|1120.84|0
1682639400000|2023-04-27 23:50:00|1123.37|1120.87|1123.37|1120.87|1123.41|1120.91|1123.3|1120.8|0
1682639700000|2023-04-27 23:55:00|1123.39|1120.89|1123.3|1120.8|1123.39|1120.89|1123.26|1120.76|0
1682640000000|2023-04-28 00:00:00|1123.34|1120.84|1123.17|1120.67|1123.41|1120.91|1123.14|1120.64|0
1682640300000|2023-04-28 00:05:00|1123.19|1120.69|1123.21|1120.71|1123.23|1120.73|1123.1|1120.6|0
1682640600000|2023-04-28 00:10:00|1123.17|1120.67|1122.86|1120.36|1123.21|1120.71|1122.86|1120.36|0
1682640900000|2023-04-28 00:15:00|1122.84|1120.34|1122.32|1119.82|1122.86|1120.36|1122.31|1119.81|0
1682641200000|2023-04-28 00:20:00|1122.31|1119.81|1122.32|1119.82|1122.32|1119.82|1122.14|1119.64|0
1682641500000|2023-04-28 00:25:00|1122.23|1119.73|1122.32|1119.82|1122.32|1119.82|1122.14|1119.64|0
1682641800000|2023-04-28 00:30:00|1122.5|1120|1122.5|1120|1122.5|1120|1122.32|1119.82|0
1682642100000|2023-04-28 00:35:00|1122.41|1119.91|1122.49|1119.99|1122.5|1120|1122.32|1119.82|0
1682642400000|2023-04-28 00:40:00|1122.32|1119.82|1122.31|1119.81|1122.32|1119.82|1122.14|1119.64|0
1682642700000|2023-04-28 00:45:00|1122.14|1119.64|1122.32|1119.82|1122.32|1119.82|1122.14|1119.64|0
1682643000000|2023-04-28 00:50:00|1122.14|1119.64|1122.14|1119.64|1122.14|1119.64|1122.14|1119.64|0
1682643600000|2023-04-28 01:00:00|1122.32|1119.82|1122.5|1120|1122.5|1120|1122.32|1119.82|0
1682643900000|2023-04-28 01:05:00|1122.49|1119.99|1122.32|1119.82|1122.49|1119.99|1122.32|1119.82|0
1682644200000|2023-04-28 01:10:00|1122.14|1119.64|1122.14|1119.64|1122.32|1119.82|1122.14|1119.64|0
1682644500000|2023-04-28 01:15:00|1122.15|1119.65|1122.14|1119.64|1122.15|1119.65|1122.14|1119.64|0
1682644800000|2023-04-28 01:20:00|1122.15|1119.65|1122.14|1119.64|1122.15|1119.65|1122.14|1119.64|0
1682645100000|2023-04-28 01:25:00|1122.15|1119.65|1122.35|1119.85|1122.35|1119.85|1122.15|1119.65|0
1682645400000|2023-04-28 01:30:00|1122.55|1120.05|1123.16|1120.66|1123.16|1120.66|1122.13|1119.63|0
1682645700000|2023-04-28 01:35:00|1123.36|1120.86|1123.78|1121.28|1123.78|1121.28|1123.36|1120.86|0
1682646000000|2023-04-28 01:40:00|1123.77|1121.27|1123.77|1121.27|1123.78|1121.28|1123.56|1121.06|0
1682646300000|2023-04-28 01:45:00|1123.78|1121.28|1123.77|1121.27|1123.98|1121.48|1123.77|1121.27|0
1682646600000|2023-04-28 01:50:00|1123.97|1121.47|1123.97|1121.47|1123.97|1121.47|1123.77|1121.27|0
1682646900000|2023-04-28 01:55:00|1123.77|1121.27|1123.97|1121.47|1123.97|1121.47|1123.76|1121.26|0
1682647200000|2023-04-28 02:00:00|1123.77|1121.27|1123.76|1121.26|1123.77|1121.27|1123.76|1121.26|0
1682647500000|2023-04-28 02:05:00|1123.66|1121.16|1123.56|1121.06|1123.77|1121.27|1123.56|1121.06|0
1682648100000|2023-04-28 02:15:00|1123.57|1121.07|1123.56|1121.06|1123.57|1121.07|1123.56|1121.06|0
1682648400000|2023-04-28 02:20:00|1123.57|1121.07|1123.77|1121.27|1123.77|1121.27|1123.56|1121.06|0
1682648700000|2023-04-28 02:25:00|1123.57|1121.07|1123.58|1121.08|1123.78|1121.28|1123.57|1121.07|0
1682649000000|2023-04-28 02:30:00|1123.57|1121.07|1123.78|1121.28|1123.78|1121.28|1123.57|1121.07|0
1682649600000|2023-04-28 02:40:00|1123.77|1121.27|1123.57|1121.07|1123.77|1121.27|1123.57|1121.07|0
1682649900000|2023-04-28 02:45:00|1123.58|1121.08|1123.78|1121.28|1123.78|1121.28|1123.58|1121.08|0
1682650500000|2023-04-28 02:55:00|1123.77|1121.27|1123.57|1121.07|1123.78|1121.28|1123.57|1121.07|0
1682650800000|2023-04-28 03:00:00|1123.77|1121.27|1123.57|1121.07|1123.77|1121.27|1123.57|1121.07|0
1682651100000|2023-04-28 03:05:00|1123.37|1120.87|1123.36|1120.86|1123.37|1120.87|1123.16|1120.66|0
1682651400000|2023-04-28 03:10:00|1123.56|1121.06|1123.46|1120.96|1123.56|1121.06|1123.36|1120.86|0
1682651700000|2023-04-28 03:15:00|1123.56|1121.06|1123.56|1121.06|1123.56|1121.06|1123.36|1120.86|0
1682652000000|2023-04-28 03:20:00|1123.36|1120.86|1123.14|1120.64|1123.36|1120.86|1122.94|1120.44|0
1682652300000|2023-04-28 03:25:00|1123.04|1120.54|1123.35|1120.85|1123.35|1120.85|1122.94|1120.44|0
1682652600000|2023-04-28 03:30:00|1123.25|1120.75|1123.15|1120.65|1123.25|1120.75|1122.94|1120.44|0
1682652900000|2023-04-28 03:35:00|1123.14|1120.64|1123.14|1120.64|1123.15|1120.65|1122.94|1120.44|0
1682653200000|2023-04-28 03:40:00|1123.15|1120.65|1122.94|1120.44|1123.15|1120.65|1122.94|1120.44|0
1682653500000|2023-04-28 03:45:00|1123.04|1120.54|1123.14|1120.64|1123.15|1120.65|1122.94|1120.44|0
1682653800000|2023-04-28 03:50:00|1123.15|1120.65|1123.14|1120.64|1123.15|1120.65|1123.14|1120.64|0
1682654100000|2023-04-28 03:55:00|1123.15|1120.65|1122.94|1120.44|1123.15|1120.65|1122.94|1120.44|0
1682654400000|2023-04-28 04:00:00|1122.84|1120.34|1123.15|1120.65|1123.36|1120.86|1122.74|1120.24|0
1682654700000|2023-04-28 04:05:00|1122.95|1120.45|1123.15|1120.65|1123.15|1120.65|1122.74|1120.24|0
1682655000000|2023-04-28 04:10:00|1122.95|1120.45|1123.36|1120.86|1123.36|1120.86|1122.95|1120.45|0
1682655300000|2023-04-28 04:15:00|1123.56|1121.06|1123.56|1121.06|1123.76|1121.26|1123.56|1121.06|0
1682655900000|2023-04-28 04:25:00|1123.36|1120.86|1123.35|1120.85|1123.36|1120.86|1123.25|1120.75|0
1682656200000|2023-04-28 04:30:00|1123.36|1120.86|1123.35|1120.85|1123.36|1120.86|1123.35|1120.85|0
1682656500000|2023-04-28 04:35:00|1123.15|1120.65|1123.15|1120.65|1123.15|1120.65|1123.15|1120.65|0
1682657100000|2023-04-28 04:45:00|1122.95|1120.45|1122.95|1120.45|1122.95|1120.45|1122.94|1120.44|0
1682657700000|2023-04-28 04:55:00|1122.94|1120.44|1122.95|1120.45|1122.95|1120.45|1122.94|1120.44|0
1682658000000|2023-04-28 05:00:00|1122.75|1120.25|1122.74|1120.24|1122.95|1120.45|1122.74|1120.24|0
1682658300000|2023-04-28 05:05:00|1122.54|1120.04|1122.74|1120.24|1122.95|1120.45|1122.54|1120.04|0
1682658600000|2023-04-28 05:10:00|1122.94|1120.44|1122.94|1120.44|1122.94|1120.44|1122.74|1120.24|0
1682658900000|2023-04-28 05:15:00|1122.95|1120.45|1123.15|1120.65|1123.15|1120.65|1122.94|1120.44|0
1682659200000|2023-04-28 05:20:00|1122.95|1120.45|1122.95|1120.45|1122.95|1120.45|1122.95|1120.45|0
1682659800000|2023-04-28 05:30:00|1123.15|1120.65|1123.77|1121.27|1124.07|1121.57|1123.15|1120.65|0
1682660100000|2023-04-28 05:35:00|1123.67|1121.17|1123.77|1121.27|1124.59|1122.09|1123.56|1121.06|0
1682660400000|2023-04-28 05:40:00|1123.87|1121.37|1124.5|1122|1124.5|1122|1123.57|1121.07|0
1682660700000|2023-04-28 05:45:00|1124.3|1121.8|1124.29|1121.79|1124.4|1121.9|1124.09|1121.59|0
1682661000000|2023-04-28 05:50:00|1124.09|1121.59|1124.3|1121.8|1124.3|1121.8|1123.89|1121.39|0
1682661300000|2023-04-28 05:55:00|1124.29|1121.79|1124.5|1122|1124.5|1122|1124.29|1121.79|0
1682661600000|2023-04-28 06:00:00|1124.3|1121.8|1123.28|1120.78|1124.3|1121.8|1123.08|1120.58|0
1682661900000|2023-04-28 06:05:00|1123.38|1120.88|1123.27|1120.77|1123.48|1120.98|1122.86|1120.36|0
1682662200000|2023-04-28 06:10:00|1123.06|1120.56|1123.47|1120.97|1123.68|1121.18|1123.06|1120.56|0
1682662500000|2023-04-28 06:15:00|1123.37|1120.87|1123.27|1120.77|1123.47|1120.97|1123.27|1120.77|0
1682662800000|2023-04-28 06:20:00|1123.07|1120.57|1123.47|1120.97|1123.48|1120.98|1123.07|1120.57|0
1682663100000|2023-04-28 06:25:00|1123.48|1120.98|1123.67|1121.17|1123.67|1121.17|1123.47|1120.97|0
1682663400000|2023-04-28 06:30:00|1123.68|1121.18|1123.26|1120.76|1123.68|1121.18|1122.85|1120.35|0
1682663700000|2023-04-28 06:35:00|1123.06|1120.56|1123.67|1121.17|1123.67|1121.17|1123.06|1120.56|0
1682664000000|2023-04-28 06:40:00|1123.66|1121.16|1123.77|1121.27|1123.87|1121.37|1123.47|1120.97|0
1682664300000|2023-04-28 06:45:00|1123.07|1120.57|1122.86|1120.36|1123.07|1120.57|1122.65|1120.15|0
1682664600000|2023-04-28 06:50:00|1122.85|1120.35|1122.66|1120.16|1122.86|1120.36|1122.45|1119.95|0
1682664900000|2023-04-28 06:55:00|1122.65|1120.15|1121.24|1118.74|1122.66|1120.16|1121.04|1118.54|0
1682665200000|2023-04-28 07:00:00|1121.25|1118.75|1122.46|1119.96|1122.46|1119.96|1120.64|1118.14|0
1682665500000|2023-04-28 07:05:00|1122.56|1120.06|1108.32|1107.82|1122.66|1120.16|1107.02|1106.52|4
1682665800000|2023-04-28 07:10:00|1108.22|1107.72|1109.17|1108.67|1110.22|1109.72|1107.22|1106.72|0
1682666100000|2023-04-28 07:15:00|1109.32|1108.82|1110.82|1110.32|1110.92|1110.42|1108.32|1107.82|0
1682666400000|2023-04-28 07:20:00|1110.87|1110.37|1109.97|1109.47|1111.02|1110.52|1109.72|1109.22|0
1682666700000|2023-04-28 07:25:00|1110.02|1109.52|1109.67|1109.17|1111.42|1110.92|1109.67|1109.17|2
1682667000000|2023-04-28 07:30:00|1109.72|1109.22|1110.82|1110.32|1111.42|1110.92|1109.17|1108.67|1
1682667300000|2023-04-28 07:35:00|1110.72|1110.22|1109.62|1109.12|1110.82|1110.32|1108.42|1107.92|1
1682667600000|2023-04-28 07:40:00|1109.57|1109.07|1109.17|1108.67|1109.92|1109.42|1108.67|1108.17|1
1682667900000|2023-04-28 07:45:00|1109.12|1108.62|1111.17|1110.67|1111.17|1110.67|1108.82|1108.32|2
1682668200000|2023-04-28 07:50:00|1111.12|1110.62|1111.62|1111.12|1111.92|1111.42|1111.02|1110.52|1
1682668500000|2023-04-28 07:55:00|1111.57|1111.07|1109.37|1108.87|1111.62|1111.12|1109.32|1108.82|0
1682668800000|2023-04-28 08:00:00|1109.42|1108.92|1108.22|1107.72|1109.52|1109.02|1107.67|1107.17|2
1682669100000|2023-04-28 08:05:00|1108.32|1107.82|1106.92|1106.42|1111.07|1110.57|1106.72|1106.22|0
1682669400000|2023-04-28 08:10:00|1106.82|1106.32|1107.82|1107.32|1108.42|1107.92|1106.82|1106.32|0
1682669700000|2023-04-28 08:15:00|1107.92|1107.42|1109.17|1108.67|1109.82|1109.32|1107.42|1106.92|0
1682670000000|2023-04-28 08:20:00|1109.07|1108.57|1108.82|1108.32|1109.92|1109.42|1108.17|1107.67|0
1682670300000|2023-04-28 08:25:00|1108.72|1108.22|1109.42|1108.92|1109.72|1109.22|1108.72|1108.22|0
1682670600000|2023-04-28 08:30:00|1109.32|1108.82|1109.57|1109.07|1110.02|1109.52|1109.07|1108.57|0
1682670900000|2023-04-28 08:35:00|1109.67|1109.17|1109.82|1109.32|1110.17|1109.67|1108.42|1107.92|0
1682671200000|2023-04-28 08:40:00|1109.92|1109.42|1110.17|1109.67|1110.32|1109.82|1109.32|1108.82|0
1682671500000|2023-04-28 08:45:00|1110.07|1109.57|1109.72|1109.22|1110.82|1110.32|1109.22|1108.72|0
1682671800000|2023-04-28 08:50:00|1109.82|1109.32|1108.92|1108.42|1109.82|1109.32|1108.52|1108.02|1
1682672100000|2023-04-28 08:55:00|1108.82|1108.32|1110.57|1110.07|1110.67|1110.17|1108.82|1108.32|0
1682672400000|2023-04-28 09:00:00|1110.67|1110.17|1111.72|1111.22|1112.07|1111.57|1110.07|1109.57|1
1682672700000|2023-04-28 09:05:00|1111.82|1111.32|1111.02|1110.52|1113.02|1112.52|1111.02|1110.52|0
1682673000000|2023-04-28 09:10:00|1110.92|1110.42|1111.57|1111.07|1111.92|1111.42|1110.67|1110.17|0
1682673300000|2023-04-28 09:15:00|1111.67|1111.17|1114.57|1114.07|1114.67|1114.17|1111.57|1111.07|1
1682673600000|2023-04-28 09:20:00|1114.67|1114.17|1113.17|1112.67|1114.67|1114.17|1113.17|1112.67|0
1682673900000|2023-04-28 09:25:00|1113.22|1112.72|1114.52|1114.02|1114.52|1114.02|1113.17|1112.67|1
1682674200000|2023-04-28 09:30:00|1114.42|1113.92|1113.77|1113.27|1114.42|1113.92|1113.72|1113.22|0
1682674500000|2023-04-28 09:35:00|1113.82|1113.32|1113.22|1112.72|1113.97|1113.47|1113.07|1112.57|0
1682674800000|2023-04-28 09:40:00|1113.27|1112.77|1114.32|1113.82|1114.32|1113.82|1113.17|1112.67|1
1682675100000|2023-04-28 09:45:00|1114.22|1113.72|1113.52|1113.02|1114.32|1113.82|1113.42|1112.92|0
1682675400000|2023-04-28 09:50:00|1113.42|1112.92|1114.82|1114.32|1114.92|1114.42|1113.22|1112.72|0
1682675700000|2023-04-28 09:55:00|1114.92|1114.42|1115.22|1114.72|1115.52|1115.02|1114.92|1114.42|0
1682676000000|2023-04-28 10:00:00|1115.32|1114.82|1115.72|1115.22|1115.72|1115.22|1114.67|1114.17|0
1682676300000|2023-04-28 10:05:00|1115.67|1115.17|1116.82|1116.32|1116.92|1116.42|1115.42|1114.92|0
1682676600000|2023-04-28 10:10:00|1116.72|1116.22|1116.92|1116.42|1117.57|1117.07|1116.57|1116.07|0
1682676900000|2023-04-28 10:15:00|1116.82|1116.32|1116.32|1115.82|1117.07|1116.57|1116.17|1115.67|0
1682677200000|2023-04-28 10:20:00|1116.52|1116.02|1117.02|1116.52|1117.42|1116.92|1116.42|1115.92|0
1682677500000|2023-04-28 10:25:00|1117.07|1116.57|1115.92|1115.42|1117.57|1117.07|1115.92|1115.42|0
1682677800000|2023-04-28 10:30:00|1116.02|1115.52|1115.17|1114.67|1116.22|1115.72|1114.82|1114.32|0
1682678100000|2023-04-28 10:35:00|1115.22|1114.72|1115.32|1114.82|1115.57|1115.07|1115.02|1114.52|0
1682678400000|2023-04-28 10:40:00|1115.42|1114.92|1115.22|1114.72|1115.57|1115.07|1114.92|1114.42|0
1682678700000|2023-04-28 10:45:00|1115.32|1114.82|1114.57|1114.07|1115.32|1114.82|1114.52|1114.02|0
1682679000000|2023-04-28 10:50:00|1114.67|1114.17|1115.57|1115.07|1115.72|1115.22|1114.67|1114.17|0
1682679300000|2023-04-28 10:55:00|1115.52|1115.02|1115.57|1115.07|1115.92|1115.42|1115.52|1115.02|0
1682679600000|2023-04-28 11:00:00|1115.52|1115.02|1116.22|1115.72|1116.22|1115.72|1115.52|1115.02|0
1682679900000|2023-04-28 11:05:00|1116.17|1115.67|1116.8|1116.3|1117.15|1116.65|1116.17|1115.67|0
1682680200000|2023-04-28 11:10:00|1116.9|1116.4|1116.65|1116.15|1116.9|1116.4|1116.45|1115.95|0
1682680500000|2023-04-28 11:15:00|1116.75|1116.25|1116.75|1116.25|1116.8|1116.3|1116.45|1115.95|0
1682680800000|2023-04-28 11:20:00|1116.65|1116.15|1116.4|1115.9|1117.05|1116.55|1116.4|1115.9|0
1682681100000|2023-04-28 11:25:00|1116.45|1115.95|1118.45|1117.95|1118.45|1117.95|1116.45|1115.95|0
1682681400000|2023-04-28 11:30:00|1118.55|1118.05|1117.75|1117.25|1118.65|1118.15|1117.55|1117.05|0
1682681700000|2023-04-28 11:35:00|1117.8|1117.3|1118.3|1117.8|1118.3|1117.8|1117.65|1117.15|0
1682682000000|2023-04-28 11:40:00|1118.24|1117.74|1118.74|1118.24|1118.79|1118.29|1118.14|1117.64|3
1682682300000|2023-04-28 11:45:00|1118.79|1118.29|1119.49|1118.99|1119.54|1119.04|1118.79|1118.29|2
1682682600000|2023-04-28 11:50:00|1119.54|1119.04|1119.94|1119.44|1120.24|1119.74|1119.49|1118.99|1
1682682900000|2023-04-28 11:55:00|1119.89|1119.39|1119.59|1119.09|1119.94|1119.44|1119.24|1118.74|0
1682683200000|2023-04-28 12:00:00|1119.54|1119.04|1119.49|1118.99|1119.69|1119.19|1118.74|1118.24|4
1682683500000|2023-04-28 12:05:00|1119.54|1119.04|1120.34|1119.84|1120.69|1120.19|1119.49|1118.99|9
1682683800000|2023-04-28 12:10:00|1120.29|1119.79|1120.54|1120.04|1120.74|1120.24|1120.24|1119.74|1
1682684100000|2023-04-28 12:15:00|1120.59|1120.09|1121.29|1120.79|1121.34|1120.84|1120.59|1120.09|3
1682684400000|2023-04-28 12:20:00|1121.39|1120.89|1121.34|1120.84|1121.69|1121.19|1121.04|1120.54|3
1682684700000|2023-04-28 12:25:00|1120.94|1120.44|1120.54|1120.04|1121.39|1120.89|1120.54|1120.04|4
1682685000000|2023-04-28 12:30:00|1120.59|1120.09|1120.34|1119.84|1122.04|1121.54|1119.94|1119.44|16
1682685300000|2023-04-28 12:35:00|1120.19|1119.69|1120.54|1120.04|1121.24|1120.74|1120.14|1119.64|2
1682685600000|2023-04-28 12:40:00|1120.64|1120.14|1120.79|1120.29|1121.34|1120.84|1120.59|1120.09|2
1682685900000|2023-04-28 12:45:00|1120.84|1120.34|1120.39|1119.89|1120.89|1120.39|1120.39|1119.89|0
1682686200000|2023-04-28 12:50:00|1120.29|1119.79|1120.94|1120.44|1121.04|1120.54|1120.29|1119.79|0
1682686500000|2023-04-28 12:55:00|1120.89|1120.39|1119.29|1118.79|1120.89|1120.39|1119.29|1118.79|0
1682686800000|2023-04-28 13:00:00|1119.19|1118.69|1119.79|1119.29|1120.49|1119.99|1119.19|1118.69|0
1682687100000|2023-04-28 13:05:00|1119.84|1119.34|1119.54|1119.04|1120.24|1119.74|1119.24|1118.74|12
1682687400000|2023-04-28 13:10:00|1119.44|1118.94|1119.44|1118.94|1119.64|1119.14|1119.04|1118.54|0
1682687700000|2023-04-28 13:15:00|1119.54|1119.04|1120.09|1119.59|1120.14|1119.64|1119.54|1119.04|0
1682688000000|2023-04-28 13:20:00|1120.04|1119.54|1119.59|1119.09|1120.04|1119.54|1119.44|1118.94|4
1682688300000|2023-04-28 13:25:00|1119.54|1119.04|1119.54|1119.04|1119.84|1119.34|1119.34|1118.84|1
1682688600000|2023-04-28 13:30:00|1119.49|1118.99|1121.04|1120.54|1121.74|1121.24|1118.29|1117.79|0
1682688900000|2023-04-28 13:35:00|1120.99|1120.49|1121.54|1121.04|1121.89|1121.39|1120.74|1120.24|0
1682689200000|2023-04-28 13:40:00|1121.64|1121.14|1121.79|1121.29|1121.79|1121.29|1120.79|1120.29|0
1682689500000|2023-04-28 13:45:00|1121.89|1121.39|1122.04|1121.54|1122.69|1122.19|1121.74|1121.24|9
1682689800000|2023-04-28 13:50:00|1122.09|1121.59|1122.39|1121.89|1122.49|1121.99|1121.84|1121.34|1
1682690100000|2023-04-28 13:55:00|1122.44|1121.94|1123.19|1122.69|1123.34|1122.84|1122.44|1121.94|10
1682690400000|2023-04-28 14:00:00|1123.14|1122.64|1124.24|1123.74|1124.39|1123.89|1123.14|1122.64|0
1682690700000|2023-04-28 14:05:00|1124.19|1123.69|1125.74|1125.24|1125.74|1125.24|1124.14|1123.64|0
1682691000000|2023-04-28 14:10:00|1125.63|1125.13|1125.13|1124.63|1126.13|1125.63|1124.88|1124.38|5
1682691300000|2023-04-28 14:15:00|1125.23|1124.73|1127.24|1124.74|1127.24|1126.03|1125.23|1124.73|11
1682691600000|2023-04-28 14:20:00|1127.04|1124.54|1127.45|1124.95|1127.66|1125.16|1127.02|1124.52|0
1682691900000|2023-04-28 14:25:00|1127.65|1125.15|1127.86|1125.36|1128.06|1125.56|1127.65|1125.15|158
1682692200000|2023-04-28 14:30:00|1127.87|1125.37|1127.65|1125.15|1127.87|1125.37|1127.02|1124.52|0
1682692500000|2023-04-28 14:35:00|1127.64|1125.14|1127|1124.5|1127.85|1125.35|1126.77|1124.27|0
1682692800000|2023-04-28 14:40:00|1127.01|1124.51|1127.62|1125.12|1127.83|1125.33|1126.78|1124.28|0
1682693100000|2023-04-28 14:45:00|1127.82|1125.32|1128.26|1125.76|1128.26|1125.76|1127.4|1124.9|0
1682693400000|2023-04-28 14:50:00|1128.27|1125.77|1128.26|1125.76|1128.47|1125.97|1128.05|1125.55|0
1682693700000|2023-04-28 14:55:00|1128.27|1125.77|1126.15|1123.65|1128.27|1125.77|1125.73|1123.23|0
1682694000000|2023-04-28 15:00:00|1126.16|1123.66|1125.31|1122.81|1126.16|1123.66|1124.68|1122.18|0
1682694300000|2023-04-28 15:05:00|1125.32|1122.82|1126.57|1124.07|1126.98|1124.48|1125.32|1122.82|0
1682694600000|2023-04-28 15:10:00|1126.37|1123.87|1126.57|1124.07|1126.58|1124.08|1125.95|1123.45|0
1682694900000|2023-04-28 15:15:00|1126.37|1123.87|1127|1124.5|1127|1124.5|1126.36|1123.86|0
1682695200000|2023-04-28 15:20:00|1127.2|1124.7|1126.99|1124.49|1127.2|1124.7|1126.78|1124.28|0
1682695500000|2023-04-28 15:25:00|1127.09|1124.59|1127.6|1125.1|1127.61|1125.11|1126.99|1124.49|0
1682695800000|2023-04-28 15:30:00|1127.8|1125.3|1128.64|1126.14|1128.65|1126.15|1127.61|1125.11|0
1682696100000|2023-04-28 15:35:00|1128.84|1126.34|1128.42|1125.92|1128.84|1126.34|1128.22|1125.72|0
1682696400000|2023-04-28 15:40:00|1128.22|1125.72|1128.44|1125.94|1128.64|1126.14|1128.21|1125.71|0
1682696700000|2023-04-28 15:45:00|1128.65|1126.15|1128.66|1126.16|1128.67|1126.17|1128.23|1125.73|0
1682697000000|2023-04-28 15:50:00|1128.67|1126.17|1128.46|1125.96|1128.77|1126.27|1128.46|1125.96|0
1682697300000|2023-04-28 15:55:00|1128.45|1125.95|1128.88|1126.38|1129.09|1126.59|1128.45|1125.95|0
1682697600000|2023-04-28 16:00:00|1129.08|1126.58|1128.67|1126.17|1129.09|1126.59|1128.66|1126.16|0
1682697900000|2023-04-28 16:05:00|1128.87|1126.37|1128.89|1126.39|1129.1|1126.6|1128.67|1126.17|0
1682698200000|2023-04-28 16:10:00|1128.9|1126.4|1128.89|1126.39|1128.9|1126.4|1128.69|1126.19|0
1682698500000|2023-04-28 16:15:00|1128.69|1126.19|1128.47|1125.97|1128.69|1126.19|1128.26|1125.76|0
1682698800000|2023-04-28 16:20:00|1128.46|1125.96|1128.88|1126.38|1128.88|1126.38|1128.25|1125.75|0
1682699100000|2023-04-28 16:25:00|1128.67|1126.17|1128.89|1126.39|1128.89|1126.39|1128.46|1125.96|0
1682699400000|2023-04-28 16:30:00|1129.09|1126.59|1128.68|1126.18|1129.31|1126.81|1128.68|1126.18|0
1682699700000|2023-04-28 16:35:00|1128.89|1126.39|1128.47|1125.97|1128.89|1126.39|1128.47|1125.97|0
1682700000000|2023-04-28 16:40:00|1128.46|1125.96|1128.89|1126.39|1128.9|1126.4|1128.46|1125.96|0
1682700300000|2023-04-28 16:45:00|1128.9|1126.4|1129.1|1126.6|1129.1|1126.6|1128.68|1126.18|0
1682700600000|2023-04-28 16:50:00|1129.3|1126.8|1129.11|1126.61|1129.3|1126.8|1128.89|1126.39|0
1682700900000|2023-04-28 16:55:00|1129.12|1126.62|1129.53|1127.03|1129.74|1127.24|1129.11|1126.61|0
1682701200000|2023-04-28 17:00:00|1129.33|1126.83|1129.11|1126.61|1129.33|1126.83|1128.49|1125.99|0
1682701500000|2023-04-28 17:05:00|1128.9|1126.4|1129.32|1126.82|1129.53|1127.03|1128.9|1126.4|0
1682701800000|2023-04-28 17:10:00|1129.31|1126.81|1129.73|1127.23|1129.73|1127.23|1129.11|1126.61|0
1682702100000|2023-04-28 17:15:00|1129.53|1127.03|1129.52|1127.02|1129.94|1127.44|1129.52|1127.02|0
1682702400000|2023-04-28 17:20:00|1129.72|1127.22|1129.62|1127.12|1129.73|1127.23|1129.52|1127.02|0
1682702700000|2023-04-28 17:25:00|1129.73|1127.23|1129.93|1127.43|1129.94|1127.44|1129.52|1127.02|0
1682703000000|2023-04-28 17:30:00|1129.94|1127.44|1129.72|1127.22|1130.14|1127.64|1129.72|1127.22|0
1682703300000|2023-04-28 17:35:00|1129.73|1127.23|1129.51|1127.01|1129.93|1127.43|1129.08|1126.58|0
1682703600000|2023-04-28 17:40:00|1129.52|1127.02|1129.51|1127.01|1129.72|1127.22|1129.3|1126.8|0
1682703900000|2023-04-28 17:45:00|1129.31|1126.81|1129.3|1126.8|1129.51|1127.01|1129.09|1126.59|0
1682704200000|2023-04-28 17:50:00|1129.29|1126.79|1129.29|1126.79|1129.51|1127.01|1129.08|1126.58|0
1682704500000|2023-04-28 17:55:00|1129.08|1126.58|1129.09|1126.59|1129.29|1126.79|1128.87|1126.37|0
1682704800000|2023-04-28 18:00:00|1129.1|1126.6|1129.73|1127.23|1129.73|1127.23|1129.1|1126.6|0
1682705100000|2023-04-28 18:05:00|1129.72|1127.22|1129.32|1126.82|1129.73|1127.23|1129.31|1126.81|0
1682705400000|2023-04-28 18:10:00|1129.31|1126.81|1128.88|1126.38|1129.31|1126.81|1128.87|1126.37|0
1682705700000|2023-04-28 18:15:00|1128.67|1126.17|1129.1|1126.6|1129.31|1126.81|1128.67|1126.17|0
1682706000000|2023-04-28 18:20:00|1129.11|1126.61|1128.89|1126.39|1129.31|1126.81|1128.67|1126.17|0
1682706300000|2023-04-28 18:25:00|1128.79|1126.29|1128.68|1126.18|1128.89|1126.39|1128.47|1125.97|0
1682706600000|2023-04-28 18:30:00|1128.48|1125.98|1128.68|1126.18|1128.89|1126.39|1128.26|1125.76|0
1682706900000|2023-04-28 18:35:00|1128.67|1126.17|1128.26|1125.76|1128.68|1126.18|1128.25|1125.75|0
1682707200000|2023-04-28 18:40:00|1128.25|1125.75|1128.25|1125.75|1128.68|1126.18|1128.04|1125.54|0
1682707500000|2023-04-28 18:45:00|1128.24|1125.74|1128.24|1125.74|1128.46|1125.96|1128.03|1125.53|0
1682707800000|2023-04-28 18:50:00|1128.25|1125.75|1128.45|1125.95|1128.67|1126.17|1128.24|1125.74|0
1682708100000|2023-04-28 18:55:00|1128.46|1125.96|1128.88|1126.38|1128.89|1126.39|1128.45|1125.95|0
1682708400000|2023-04-28 19:00:00|1128.67|1126.17|1128.9|1126.4|1129.1|1126.6|1128.67|1126.17|0
1682708700000|2023-04-28 19:05:00|1128.89|1126.39|1128.69|1126.19|1128.9|1126.4|1128.69|1126.19|0
1682709000000|2023-04-28 19:10:00|1128.7|1126.2|1128.7|1126.2|1128.91|1126.41|1128.69|1126.19|0
1682709300000|2023-04-28 19:15:00|1128.71|1126.21|1129.13|1126.63|1129.33|1126.83|1128.71|1126.21|0
1682709600000|2023-04-28 19:20:00|1129.12|1126.62|1128.49|1125.99|1129.13|1126.63|1128.28|1125.78|0
1682709900000|2023-04-28 19:25:00|1128.5|1126|1128.08|1125.58|1128.7|1126.2|1128.07|1125.57|0
1682710200000|2023-04-28 19:30:00|1128.28|1125.78|1128.27|1125.77|1128.48|1125.98|1128.07|1125.57|0
1682710500000|2023-04-28 19:35:00|1128.28|1125.78|1128.49|1125.99|1128.49|1125.99|1128.27|1125.77|0
1682710800000|2023-04-28 19:40:00|1128.48|1125.98|1128.71|1126.21|1128.71|1126.21|1128.28|1125.78|0
1682711100000|2023-04-28 19:45:00|1128.91|1126.41|1128.9|1126.4|1129.11|1126.61|1128.48|1125.98|0
1682711400000|2023-04-28 19:50:00|1128.89|1126.39|1129.32|1126.82|1129.72|1127.22|1128.68|1126.18|0
1682711700000|2023-04-28 19:55:00|1129.52|1127.02|1129.96|1127.46|1130.15|1127.65|1129.34|1126.84|0
1682712000000|2023-04-28 20:00:00|1130.08|1127.58|1130.46|1127.96|1130.94|1128.44|1129.81|1127.31|0
1682712300000|2023-04-28 20:05:00|1130.4|1127.9|1130.6|1128.1|1130.6|1128.1|1130.23|1127.73|0
1682712600000|2023-04-28 20:10:00|1130.61|1128.11|1130.5|1128|1130.83|1128.33|1130.5|1128|0
1682712900000|2023-04-28 20:15:00|1130.56|1128.06|1130.46|1127.96|1130.73|1128.23|1130.46|1127.96|0
1682713200000|2023-04-28 20:20:00|1130.4|1127.9|1130.46|1127.96|1130.6|1128.1|1130.33|1127.83|0
1682713500000|2023-04-28 20:25:00|1130.4|1127.9|1130.23|1127.73|1130.46|1127.96|1130.19|1127.69|0
1682713800000|2023-04-28 20:30:00|1130.19|1127.69|1130.23|1127.73|1130.29|1127.79|1130.13|1127.63|0
1682714100000|2023-04-28 20:35:00|1130.29|1127.79|1130.29|1127.79|1130.33|1127.83|1130.23|1127.73|0
1682714400000|2023-04-28 20:40:00|1130.23|1127.73|1130.08|1127.58|1130.33|1127.83|1130.02|1127.52|0
1682714700000|2023-04-28 20:45:00|1130.02|1127.52|1130.29|1127.79|1130.33|1127.83|1130.02|1127.52|0
1682715000000|2023-04-28 20:50:00|1130.21|1127.71|1130.38|1127.88|1130.38|1127.88|1130.13|1127.63|0
1682715300000|2023-04-28 20:55:00|1130.4|1127.9|1130.29|1127.79|1130.5|1128|1130.23|1127.73|0
1682892000000|2023-04-30 22:00:00|1129.38|1126.88|1129.4|1126.9|1129.58|1127.08|1129.27|1126.77|0
1682892300000|2023-04-30 22:05:00|1129.46|1126.96|1129.52|1127.02|1129.63|1127.13|1129.4|1126.9|0
1682892600000|2023-04-30 22:10:00|1129.48|1126.98|1129.9|1127.4|1129.9|1127.4|1129.44|1126.94|0
1682892900000|2023-04-30 22:15:00|1130|1127.5|1130.1|1127.6|1130.37|1127.87|1129.94|1127.44|0
1682893200000|2023-04-30 22:20:00|1130.08|1127.58|1129.9|1127.4|1130.27|1127.77|1129.56|1127.06|0
1682893500000|2023-04-30 22:25:00|1129.94|1127.44|1129.73|1127.23|1130.04|1127.54|1129.73|1127.23|0
1682893800000|2023-04-30 22:30:00|1129.67|1127.17|1129.77|1127.27|1129.77|1127.27|1129.56|1127.06|0
1682894100000|2023-04-30 22:35:00|1129.67|1127.17|1129.08|1126.58|1129.77|1127.27|1128.92|1126.42|0
1682894400000|2023-04-30 22:40:00|1129.09|1126.59|1129.08|1126.58|1129.19|1126.69|1128.92|1126.42|0
1682894700000|2023-04-30 22:45:00|1129.02|1126.52|1128.98|1126.48|1129.08|1126.58|1128.75|1126.25|0
1682895000000|2023-04-30 22:50:00|1128.94|1126.44|1128.92|1126.42|1129.02|1126.52|1128.88|1126.38|0
1682895300000|2023-04-30 22:55:00|1128.88|1126.38|1128.92|1126.42|1128.92|1126.42|1128.71|1126.21|0
1682895600000|2023-04-30 23:00:00|1127.99|1125.49|1128.16|1125.66|1128.27|1125.77|1127.99|1125.49|0
1682895900000|2023-04-30 23:05:00|1128.22|1125.72|1128.37|1125.87|1128.43|1125.93|1128.16|1125.66|0
1682896200000|2023-04-30 23:10:00|1128.41|1125.91|1128.33|1125.83|1128.43|1125.93|1128.22|1125.72|0
1682896500000|2023-04-30 23:15:00|1128.37|1125.87|1128.27|1125.77|1128.37|1125.87|1128.22|1125.72|0
1682896800000|2023-04-30 23:20:00|1128.26|1125.76|1128.06|1125.56|1128.26|1125.76|1127.99|1125.49|0
1682897100000|2023-04-30 23:25:00|1128.12|1125.62|1128.16|1125.66|1128.27|1125.77|1128.06|1125.56|0
1682897400000|2023-04-30 23:30:00|1128.12|1125.62|1127.95|1125.45|1128.16|1125.66|1127.89|1125.39|0
1682897700000|2023-04-30 23:35:00|1127.89|1125.39|1127.68|1125.18|1127.95|1125.45|1127.62|1125.12|0
1682898000000|2023-04-30 23:40:00|1127.62|1125.12|1127.41|1124.91|1127.68|1125.18|1127.31|1124.81|0
1682898300000|2023-04-30 23:45:00|1127.43|1124.93|1127.68|1125.18|1127.72|1125.22|1127.35|1124.85|0
1682898600000|2023-04-30 23:50:00|1127.62|1125.12|1127.68|1125.18|1127.79|1125.29|1127.58|1125.08|0
1682898900000|2023-04-30 23:55:00|1127.62|1125.12|1127.54|1125.04|1127.99|1125.49|1127.54|1125.04|0
1682899200000|2023-05-01 00:00:00|1127.52|1125.02|1127.85|1125.35|1127.95|1125.45|1127.52|1125.02|0
1682899500000|2023-05-01 00:05:00|1127.89|1125.39|1128.22|1125.72|1128.22|1125.72|1127.89|1125.39|0
1682899800000|2023-05-01 00:10:00|1128.27|1125.77|1128.16|1125.66|1128.37|1125.87|1128.06|1125.56|0
1682900100000|2023-05-01 00:15:00|1128.22|1125.72|1127.52|1125.02|1128.27|1125.77|1127.25|1124.75|0
1682900400000|2023-05-01 00:20:00|1127.58|1125.08|1127.58|1125.08|1127.85|1125.35|1127.54|1125.04|0
1682900700000|2023-05-01 00:25:00|1127.54|1125.04|1127.79|1125.29|1127.85|1125.35|1127.35|1124.85|0
1682901000000|2023-05-01 00:30:00|1127.81|1125.31|1127.72|1125.22|1127.95|1125.45|1127.72|1125.22|0
1682901300000|2023-05-01 00:35:00|1127.73|1125.23|1127.72|1125.22|1127.89|1125.39|1127.72|1125.22|0
1682901600000|2023-05-01 00:40:00|1127.73|1125.23|1128.43|1125.93|1128.64|1126.14|1127.72|1125.22|0
1682901900000|2023-05-01 00:45:00|1128.49|1125.99|1128.49|1125.99|1128.54|1126.04|1128.16|1125.66|0
1682902200000|2023-05-01 00:50:00|1128.5|1126|1128.37|1125.87|1128.6|1126.1|1128.27|1125.77|0
1682902500000|2023-05-01 00:55:00|1128.43|1125.93|1128.54|1126.04|1128.54|1126.04|1128.27|1125.77|0
1682902800000|2023-05-01 01:00:00|1128.56|1126.06|1128.54|1126.04|1128.64|1126.14|1128.49|1125.99|0
1682903100000|2023-05-01 01:05:00|1128.53|1126.03|1128.33|1125.83|1128.6|1126.1|1128.33|1125.83|0
1682903400000|2023-05-01 01:10:00|1128.27|1125.77|1128.49|1125.99|1128.7|1126.2|1128.27|1125.77|0
1682903700000|2023-05-01 01:15:00|1128.5|1126|1128.7|1126.2|1128.76|1126.26|1128.49|1125.99|0
1682904000000|2023-05-01 01:20:00|1128.64|1126.14|1128.43|1125.93|1128.64|1126.14|1128.33|1125.83|0
1682904300000|2023-05-01 01:25:00|1128.37|1125.87|1128.49|1125.99|1128.6|1126.1|1128.37|1125.87|0
1682904600000|2023-05-01 01:30:00|1128.43|1125.93|1128.49|1125.99|1128.54|1126.04|1128.37|1125.87|0
1682904900000|2023-05-01 01:35:00|1128.45|1125.95|1128.37|1125.87|1128.6|1126.1|1128.27|1125.77|0
1682905200000|2023-05-01 01:40:00|1128.43|1125.93|1128.27|1125.77|1128.43|1125.93|1128.22|1125.72|0
1682905500000|2023-05-01 01:45:00|1128.26|1125.76|1128.12|1125.62|1128.33|1125.83|1128.12|1125.62|0
1682905800000|2023-05-01 01:50:00|1128.16|1125.66|1128.12|1125.62|1128.33|1125.83|1128.12|1125.62|0
1682906100000|2023-05-01 01:55:00|1128.14|1125.64|1128.33|1125.83|1128.43|1125.93|1128.12|1125.62|0
1682906400000|2023-05-01 02:00:00|1128.35|1125.85|1128.33|1125.83|1128.43|1125.93|1128.33|1125.83|0
1682906700000|2023-05-01 02:05:00|1128.35|1125.85|1128.33|1125.83|1128.43|1125.93|1128.33|1125.83|0
1682907000000|2023-05-01 02:10:00|1128.27|1125.77|1128.33|1125.83|1128.33|1125.83|1128.27|1125.77|0
1682907300000|2023-05-01 02:15:00|1128.27|1125.77|1128.49|1125.99|1128.54|1126.04|1128.27|1125.77|0
1682907600000|2023-05-01 02:20:00|1128.43|1125.93|1128.43|1125.93|1128.49|1125.99|1128.33|1125.83|0
1682907900000|2023-05-01 02:25:00|1128.37|1125.87|1128.54|1126.04|1128.54|1126.04|1128.37|1125.87|0
1682908200000|2023-05-01 02:30:00|1129.46|1126.96|1129.52|1127.02|1129.52|1127.02|1129.4|1126.9|0
1682908500000|2023-05-01 02:35:00|1129.56|1127.06|1129.65|1127.15|1129.67|1127.17|1129.56|1127.06|0
1682908800000|2023-05-01 02:40:00|1129.63|1127.13|1129.67|1127.17|1129.83|1127.33|1129.63|1127.13|0
1682909100000|2023-05-01 02:45:00|1128.76|1126.26|1129.08|1126.58|1129.24|1126.74|1128.7|1126.2|0
1682909400000|2023-05-01 02:50:00|1129.14|1126.64|1129.08|1126.58|1129.14|1126.64|1128.87|1126.37|0
1682909700000|2023-05-01 02:55:00|1129.14|1126.64|1129.45|1126.95|1129.51|1127.01|1129.14|1126.64|0
1682910000000|2023-05-01 03:00:00|1129.41|1126.91|1129.35|1126.85|1129.41|1126.91|1129.28|1126.78|0
1682910300000|2023-05-01 03:05:00|1129.28|1126.78|1129.28|1126.78|1129.41|1126.91|1129.18|1126.68|0
1682910600000|2023-05-01 03:10:00|1129.26|1126.76|1129.2|1126.7|1129.26|1126.76|1129.16|1126.66|0
1682910900000|2023-05-01 03:15:00|1129.24|1126.74|1129.08|1126.58|1129.24|1126.74|1128.97|1126.47|0
1682911200000|2023-05-01 03:20:00|1129.18|1126.68|1129.18|1126.68|1129.28|1126.78|1129.08|1126.58|0
1682911500000|2023-05-01 03:25:00|1129.24|1126.74|1129.28|1126.78|1129.41|1126.91|1129.24|1126.74|0
1682911800000|2023-05-01 03:30:00|1129.24|1126.74|1129.35|1126.85|1129.43|1126.93|1129.24|1126.74|0
1682912100000|2023-05-01 03:35:00|1129.37|1126.87|1129.72|1127.22|1129.78|1127.28|1129.28|1126.78|0
1682912400000|2023-05-01 03:40:00|1129.7|1127.2|1129.55|1127.05|1129.72|1127.22|1129.55|1127.05|0
1682912700000|2023-05-01 03:45:00|1129.51|1127.01|1129.45|1126.95|1129.55|1127.05|1129.41|1126.91|0
1682913000000|2023-05-01 03:50:00|1129.47|1126.97|1129.55|1127.05|1129.58|1127.08|1129.41|1126.91|0
1682913300000|2023-05-01 03:55:00|1129.51|1127.01|1129.41|1126.91|1129.53|1127.03|1129.35|1126.85|0
1682913600000|2023-05-01 04:00:00|1129.43|1126.93|1129.28|1126.78|1129.47|1126.97|1129.24|1126.74|0
1682913900000|2023-05-01 04:05:00|1129.29|1126.79|1129.28|1126.78|1129.41|1126.91|1129.28|1126.78|0
1682914200000|2023-05-01 04:10:00|1129.26|1126.76|1129.45|1126.95|1129.45|1126.95|1129.24|1126.74|0
1682914500000|2023-05-01 04:15:00|1129.51|1127.01|1129.41|1126.91|1129.55|1127.05|1129.41|1126.91|0
1682914800000|2023-05-01 04:20:00|1129.43|1126.93|1129.45|1126.95|1129.45|1126.95|1129.35|1126.85|0
1682915100000|2023-05-01 04:25:00|1129.41|1126.91|1129.51|1127.01|1129.51|1127.01|1129.35|1126.85|0
1682915400000|2023-05-01 04:30:00|1129.45|1126.95|1129.41|1126.91|1129.51|1127.01|1129.35|1126.85|0
1682915700000|2023-05-01 04:35:00|1129.37|1126.87|1129.24|1126.74|1129.37|1126.87|1129.18|1126.68|0
1682916000000|2023-05-01 04:40:00|1129.28|1126.78|1129.45|1126.95|1129.45|1126.95|1129.28|1126.78|0
1682916300000|2023-05-01 04:45:00|1130.48|1127.98|1130.48|1127.98|1130.48|1127.98|1130.37|1127.87|0
1682916600000|2023-05-01 04:50:00|1130.42|1127.92|1130.37|1127.87|1130.42|1127.92|1130.31|1127.81|0
1682916900000|2023-05-01 04:55:00|1130.38|1127.88|1130.42|1127.92|1130.42|1127.92|1130.31|1127.81|0
1682917200000|2023-05-01 05:00:00|1129.41|1126.91|1129.28|1126.78|1129.45|1126.95|1129.28|1126.78|0
1682917500000|2023-05-01 05:05:00|1129.26|1126.76|1129.14|1126.64|1129.28|1126.78|1129.08|1126.58|0
1682917800000|2023-05-01 05:10:00|1129.18|1126.68|1129.26|1126.76|1129.28|1126.78|1129.01|1126.51|0
1682918100000|2023-05-01 05:15:00|1129.28|1126.78|1129.35|1126.85|1129.41|1126.91|1129.24|1126.74|0
1682918400000|2023-05-01 05:20:00|1129.41|1126.91|1129.35|1126.85|1129.45|1126.95|1129.33|1126.83|0
1682918700000|2023-05-01 05:25:00|1129.28|1126.78|1129.41|1126.91|1129.45|1126.95|1129.28|1126.78|0
1682919000000|2023-05-01 05:30:00|1129.37|1126.87|1129.35|1126.85|1129.41|1126.91|1129.28|1126.78|0
1682919300000|2023-05-01 05:35:00|1129.41|1126.91|1129.35|1126.85|1129.41|1126.91|1129.24|1126.74|0
1682919600000|2023-05-01 05:40:00|1129.41|1126.91|1129.24|1126.74|1129.41|1126.91|1129.24|1126.74|0
1682919900000|2023-05-01 05:45:00|1129.26|1126.76|1129.35|1126.85|1129.35|1126.85|1129.18|1126.68|0
1682920200000|2023-05-01 05:50:00|1129.33|1126.83|1129.72|1127.22|1129.89|1127.39|1129.28|1126.78|0
1682920500000|2023-05-01 05:55:00|1129.7|1127.2|1129.66|1127.16|1129.72|1127.22|1129.51|1127.01|0
1682920800000|2023-05-01 06:00:00|1129.62|1127.12|1129.24|1126.74|1129.62|1127.12|1128.91|1126.41|0
1682921100000|2023-05-01 06:05:00|1129.26|1126.76|1129.35|1126.85|1129.62|1127.12|1129.26|1126.76|0
1682921400000|2023-05-01 06:10:00|1129.41|1126.91|1129.41|1126.91|1129.45|1126.95|1129.26|1126.76|0
1682921700000|2023-05-01 06:15:00|1129.37|1126.87|1129.55|1127.05|1129.55|1127.05|1129.37|1126.87|0
1682922000000|2023-05-01 06:20:00|1129.56|1127.06|1129.45|1126.95|1129.62|1127.12|1129.41|1126.91|0
1682922300000|2023-05-01 06:25:00|1129.51|1127.01|1129.78|1127.28|1129.78|1127.28|1129.51|1127.01|0
1682922600000|2023-05-01 06:30:00|1129.72|1127.22|1129.78|1127.28|1129.83|1127.33|1129.55|1127.05|0
1682922900000|2023-05-01 06:35:00|1129.83|1127.33|1129.66|1127.16|1129.83|1127.33|1129.62|1127.12|0
1682923200000|2023-05-01 06:40:00|1129.7|1127.2|1130.05|1127.55|1130.3|1127.8|1129.66|1127.16|0
1682923500000|2023-05-01 06:45:00|1129.99|1127.49|1130.1|1127.6|1130.1|1127.6|1129.93|1127.43|0
1682923800000|2023-05-01 06:50:00|1130.09|1127.59|1130.05|1127.55|1130.1|1127.6|1129.99|1127.49|0
1682924100000|2023-05-01 06:55:00|1129.99|1127.49|1130.16|1127.66|1130.16|1127.66|1129.97|1127.47|0
1682924400000|2023-05-01 07:00:00|1130.07|1127.57|1129.93|1127.43|1130.16|1127.66|1129.78|1127.28|0
1682924700000|2023-05-01 07:05:00|1129.91|1127.41|1129.97|1127.47|1130.05|1127.55|1129.89|1127.39|0
1682925000000|2023-05-01 07:10:00|1129.93|1127.43|1130.05|1127.55|1130.1|1127.6|1129.93|1127.43|0
1682925300000|2023-05-01 07:15:00|1130.01|1127.51|1130.16|1127.66|1130.16|1127.66|1129.99|1127.49|0
1682925600000|2023-05-01 07:20:00|1130.2|1127.7|1129.93|1127.43|1130.2|1127.7|1129.83|1127.33|0
1682925900000|2023-05-01 07:25:00|1129.91|1127.41|1129.78|1127.28|1130.1|1127.6|1129.72|1127.22|0
1682926200000|2023-05-01 07:30:00|1129.83|1127.33|1129.45|1126.95|1129.83|1127.33|1129.41|1126.91|0
1682926500000|2023-05-01 07:35:00|1129.41|1126.91|1129.35|1126.85|1129.41|1126.91|1129.14|1126.64|0
1682926800000|2023-05-01 07:40:00|1129.33|1126.83|1129.35|1126.85|1129.41|1126.91|1129.24|1126.74|0
1682927100000|2023-05-01 07:45:00|1129.28|1126.78|1129.18|1126.68|1129.41|1126.91|1129.14|1126.64|0
1682927400000|2023-05-01 07:50:00|1129.14|1126.64|1129.28|1126.78|1129.35|1126.85|1129.14|1126.64|0
1682927700000|2023-05-01 07:55:00|1129.29|1126.79|1129.41|1126.91|1129.47|1126.97|1129.28|1126.78|0
1682928000000|2023-05-01 08:00:00|1129.37|1126.87|1129.18|1126.68|1129.41|1126.91|1129.14|1126.64|0
1682928300000|2023-05-01 08:05:00|1129.2|1126.7|1128.81|1126.31|1129.24|1126.74|1128.81|1126.31|0
1682928600000|2023-05-01 08:10:00|1128.87|1126.37|1128.6|1126.1|1128.91|1126.41|1128.49|1125.99|0
1682928900000|2023-05-01 08:15:00|1128.54|1126.04|1128.41|1125.91|1128.54|1126.04|1128.33|1125.83|0
1682929200000|2023-05-01 08:20:00|1128.37|1125.87|1128.6|1126.1|1128.64|1126.14|1128.33|1125.83|0
1682929500000|2023-05-01 08:25:00|1128.64|1126.14|1128.54|1126.04|1128.7|1126.2|1128.49|1125.99|0
1682929800000|2023-05-01 08:30:00|1128.53|1126.03|1128.22|1125.72|1128.53|1126.03|1128.06|1125.56|0
1682930100000|2023-05-01 08:35:00|1128.24|1125.74|1128.33|1125.83|1128.33|1125.83|1128.22|1125.72|0
1682930400000|2023-05-01 08:40:00|1128.27|1125.77|1128.43|1125.93|1128.43|1125.93|1128.27|1125.77|0
1682930700000|2023-05-01 08:45:00|1128.37|1125.87|1128.6|1126.1|1128.6|1126.1|1128.33|1125.83|0
1682931000000|2023-05-01 08:50:00|1128.56|1126.06|1128.6|1126.1|1128.64|1126.14|1128.37|1125.87|0
1682931300000|2023-05-01 08:55:00|1128.54|1126.04|1128.43|1125.93|1128.6|1126.1|1128.37|1125.87|0
1682931600000|2023-05-01 09:00:00|1128.41|1125.91|1128.49|1125.99|1128.6|1126.1|1128.37|1125.87|0
1682931900000|2023-05-01 09:05:00|1128.52|1126.02|1128.62|1126.12|1128.62|1126.12|1128.49|1125.99|0
1682932200000|2023-05-01 09:10:00|1128.64|1126.14|1128.97|1126.47|1128.97|1126.47|1128.6|1126.1|0
1682932500000|2023-05-01 09:15:00|1128.95|1126.45|1129.24|1126.74|1129.24|1126.74|1128.91|1126.41|0
1682932800000|2023-05-01 09:20:00|1129.26|1126.76|1129.18|1126.68|1129.41|1126.91|1129.18|1126.68|0
1682933100000|2023-05-01 09:25:00|1129.16|1126.66|1129.14|1126.64|1129.24|1126.74|1129.01|1126.51|0
1682933400000|2023-05-01 09:30:00|1129.16|1126.66|1129.24|1126.74|1129.24|1126.74|1129.14|1126.64|0
1682933700000|2023-05-01 09:35:00|1129.2|1126.7|1129.08|1126.58|1129.2|1126.7|1129.08|1126.58|0
1682934000000|2023-05-01 09:40:00|1129.06|1126.56|1128.81|1126.31|1129.06|1126.56|1128.79|1126.29|0
1682934300000|2023-05-01 09:45:00|1128.87|1126.37|1128.87|1126.37|1128.97|1126.47|1128.81|1126.31|0
1682934600000|2023-05-01 09:50:00|1128.83|1126.33|1128.97|1126.47|1128.97|1126.47|1128.81|1126.31|0
1682934900000|2023-05-01 09:55:00|1128.95|1126.45|1129.01|1126.51|1129.06|1126.56|1128.81|1126.31|0
1682935200000|2023-05-01 10:00:00|1129.02|1126.52|1128.89|1126.39|1129.06|1126.56|1128.83|1126.33|0
1682935500000|2023-05-01 10:05:00|1128.87|1126.37|1129.01|1126.51|1129.06|1126.56|1128.83|1126.33|0
1682935800000|2023-05-01 10:10:00|1129.02|1126.52|1129.06|1126.56|1129.24|1126.74|1129.01|1126.51|0
1682936100000|2023-05-01 10:15:00|1129.08|1126.58|1128.81|1126.31|1129.08|1126.58|1128.81|1126.31|0
1682936400000|2023-05-01 10:20:00|1128.79|1126.29|1128.6|1126.1|1128.81|1126.31|1128.6|1126.1|0
1682936700000|2023-05-01 10:25:00|1128.64|1126.14|1128.7|1126.2|1128.81|1126.31|1128.64|1126.14|0
1682937000000|2023-05-01 10:30:00|1128.68|1126.18|1128.49|1125.99|1128.7|1126.2|1128.43|1125.93|0
1682937300000|2023-05-01 10:35:00|1128.5|1126|1128.54|1126.04|1128.64|1126.14|1128.49|1125.99|0
1682937600000|2023-05-01 10:40:00|1128.52|1126.02|1128.54|1126.04|1128.54|1126.04|1128.22|1125.72|0
1682937900000|2023-05-01 10:45:00|1128.6|1126.1|1128.83|1126.33|1128.87|1126.37|1128.6|1126.1|0
1682938200000|2023-05-01 10:50:00|1128.81|1126.31|1128.7|1126.2|1128.87|1126.37|1128.64|1126.14|0
1682938500000|2023-05-01 10:55:00|1128.76|1126.26|1128.81|1126.31|1128.87|1126.37|1128.7|1126.2|0
1682938800000|2023-05-01 11:00:00|1128.8|1126.3|1128.79|1126.29|1128.91|1126.41|1128.7|1126.2|0
1682939100000|2023-05-01 11:05:00|1128.78|1126.28|1128.87|1126.37|1128.91|1126.41|1128.76|1126.26|0
1682939400000|2023-05-01 11:10:00|1128.81|1126.31|1128.43|1125.93|1128.81|1126.31|1128.43|1125.93|0
1682939700000|2023-05-01 11:15:00|1128.37|1125.87|1128.54|1126.04|1128.64|1126.14|1128.27|1125.77|0
1682940000000|2023-05-01 11:20:00|1128.56|1126.06|1128.76|1126.26|1128.76|1126.26|1128.54|1126.04|0
1682940300000|2023-05-01 11:25:00|1128.72|1126.22|1128.49|1125.99|1128.76|1126.26|1128.49|1125.99|0
1682940600000|2023-05-01 11:30:00|1128.43|1125.93|1128.54|1126.04|1128.6|1126.1|1128.43|1125.93|0
1682940900000|2023-05-01 11:35:00|1128.6|1126.1|1128.64|1126.14|1128.7|1126.2|1128.6|1126.1|0
1682941200000|2023-05-01 11:40:00|1128.6|1126.1|1128.33|1125.83|1128.64|1126.14|1128.27|1125.77|0
1682941500000|2023-05-01 11:45:00|1128.37|1125.87|1127.91|1125.41|1128.37|1125.87|1127.85|1125.35|0
1682941800000|2023-05-01 11:50:00|1127.95|1125.45|1127.95|1125.45|1128.12|1125.62|1127.89|1125.39|0
1682942100000|2023-05-01 11:55:00|1128|1125.5|1127.89|1125.39|1128.06|1125.56|1127.79|1125.29|0
1682942400000|2023-05-01 12:00:00|1127.95|1125.45|1127.62|1125.12|1127.95|1125.45|1127.58|1125.08|0
1682942700000|2023-05-01 12:05:00|1127.6|1125.1|1127.89|1125.39|1127.89|1125.39|1127.6|1125.1|0
1682943000000|2023-05-01 12:10:00|1127.95|1125.45|1127.89|1125.39|1128.33|1125.83|1127.89|1125.39|0
1682943300000|2023-05-01 12:15:00|1127.95|1125.45|1127.95|1125.45|1128|1125.5|1127.58|1125.08|0
1682943600000|2023-05-01 12:20:00|1127.89|1125.39|1128.06|1125.56|1128.06|1125.56|1127.79|1125.29|0
1682943900000|2023-05-01 12:25:00|1128.12|1125.62|1128|1125.5|1128.12|1125.62|1127.85|1125.35|0
1682944200000|2023-05-01 12:30:00|1127.99|1125.49|1127.73|1125.23|1127.99|1125.49|1127.52|1125.02|0
1682944500000|2023-05-01 12:35:00|1127.77|1125.27|1128.49|1125.99|1128.49|1125.99|1127.73|1125.23|0
1682944800000|2023-05-01 12:40:00|1128.43|1125.93|1128.6|1126.1|1128.7|1126.2|1128.43|1125.93|0
1682945100000|2023-05-01 12:45:00|1128.54|1126.04|1128.27|1125.77|1128.6|1126.1|1128.27|1125.77|0
1682945400000|2023-05-01 12:50:00|1128.33|1125.83|1128.24|1125.74|1128.37|1125.87|1128.22|1125.72|0
1682945700000|2023-05-01 12:55:00|1128.25|1125.75|1128.49|1125.99|1128.54|1126.04|1128.22|1125.72|0
1682946000000|2023-05-01 13:00:00|1128.43|1125.93|1128.12|1125.62|1128.43|1125.93|1128|1125.5|0
1682946300000|2023-05-01 13:05:00|1128.06|1125.56|1127.85|1125.35|1128.22|1125.72|1127.85|1125.35|0
1682946600000|2023-05-01 13:10:00|1127.79|1125.29|1127.77|1125.27|1127.89|1125.39|1127.58|1125.08|0
1682946900000|2023-05-01 13:15:00|1127.73|1125.23|1127.73|1125.23|1127.89|1125.39|1127.62|1125.12|0
1682947200000|2023-05-01 13:20:00|1127.79|1125.29|1127.52|1125.02|1127.85|1125.35|1127.35|1124.85|0
1682947500000|2023-05-01 13:25:00|1127.51|1125.01|1127.89|1125.39|1127.89|1125.39|1127.35|1124.85|0
1682947800000|2023-05-01 13:30:00|1127.95|1125.45|1128.64|1126.14|1128.76|1126.26|1127.95|1125.45|0
1682948100000|2023-05-01 13:35:00|1128.6|1126.1|1129.51|1127.01|1129.62|1127.12|1128.37|1125.87|0
1682948400000|2023-05-01 13:40:00|1129.52|1127.02|1129.41|1126.91|1129.72|1127.22|1129.14|1126.64|0
1682948700000|2023-05-01 13:45:00|1129.45|1126.95|1130.43|1127.93|1130.58|1128.08|1129.41|1126.91|0
1682949000000|2023-05-01 13:50:00|1130.47|1127.97|1130.16|1127.66|1130.68|1128.18|1130.05|1127.55|0
1682949300000|2023-05-01 13:55:00|1130.1|1127.6|1129.97|1127.47|1130.2|1127.7|1129.78|1127.28|0
1682949600000|2023-05-01 14:00:00|1129.96|1127.46|1129.18|1126.68|1129.96|1127.46|1128.64|1126.14|0
1682949900000|2023-05-01 14:05:00|1129.24|1126.74|1129.93|1127.43|1129.93|1127.43|1128.7|1126.2|0
1682950200000|2023-05-01 14:10:00|1129.99|1127.49|1129.78|1127.28|1130.26|1127.76|1129.35|1126.85|0
1682950500000|2023-05-01 14:15:00|1129.66|1127.16|1130.16|1127.66|1130.8|1128.3|1129.56|1127.06|0
1682950800000|2023-05-01 14:20:00|1130.1|1127.6|1129.29|1126.79|1130.26|1127.76|1128.81|1126.31|0
1682951100000|2023-05-01 14:25:00|1129.28|1126.78|1129.14|1126.64|1129.45|1126.95|1128.91|1126.41|0
1682951400000|2023-05-01 14:30:00|1129.18|1126.68|1129.72|1127.22|1129.93|1127.43|1128.77|1126.27|0
1682951700000|2023-05-01 14:35:00|1129.66|1127.16|1129.99|1127.49|1130.2|1127.7|1129.56|1127.06|0
1682952000000|2023-05-01 14:40:00|1130.06|1127.56|1130.16|1127.66|1130.31|1127.81|1129.35|1126.85|0
1682952300000|2023-05-01 14:45:00|1130.2|1127.7|1131.12|1128.62|1131.12|1128.62|1130.16|1127.66|0
1682952600000|2023-05-01 14:50:00|1131.11|1128.61|1130.85|1128.35|1131.11|1128.61|1130.47|1127.97|0
1682952900000|2023-05-01 14:55:00|1130.84|1128.34|1131.22|1128.72|1131.45|1128.95|1130.74|1128.24|0
1682953200000|2023-05-01 15:00:00|1131.28|1128.78|1130.68|1128.18|1131.59|1129.09|1130.43|1127.93|0
1682953500000|2023-05-01 15:05:00|1130.64|1128.14|1130.58|1128.08|1131.07|1128.57|1130.47|1127.97|0
1682953800000|2023-05-01 15:10:00|1130.57|1128.07|1130.1|1127.6|1130.74|1128.24|1129.83|1127.33|0
1682954100000|2023-05-01 15:15:00|1130.06|1127.56|1129.24|1126.74|1130.1|1127.6|1128.54|1126.04|0
1682954400000|2023-05-01 15:20:00|1129.18|1126.68|1128.54|1126.04|1129.78|1127.28|1128.54|1126.04|0
1682954700000|2023-05-01 15:25:00|1128.5|1126|1128.81|1126.31|1129.08|1126.58|1128.23|1125.73|0
1682955000000|2023-05-01 15:30:00|1128.8|1126.3|1128.91|1126.41|1129.02|1126.52|1128.5|1126|0
1682955300000|2023-05-01 15:35:00|1128.97|1126.47|1129.14|1126.64|1129.45|1126.95|1128.87|1126.37|0
1682955600000|2023-05-01 15:40:00|1129.08|1126.58|1129.41|1126.91|1129.45|1126.95|1128.7|1126.2|0
1682955900000|2023-05-01 15:45:00|1129.35|1126.85|1129.45|1126.95|1129.62|1127.12|1129.24|1126.74|0
1682956200000|2023-05-01 15:50:00|1129.41|1126.91|1129.45|1126.95|1129.56|1127.06|1129.14|1126.64|0
1682956500000|2023-05-01 15:55:00|1129.41|1126.91|1129.83|1127.33|1129.93|1127.43|1129.14|1126.64|0
1682956800000|2023-05-01 16:00:00|1129.79|1127.29|1130.43|1127.93|1130.47|1127.97|1129.79|1127.29|0
1682957100000|2023-05-01 16:05:00|1130.47|1127.97|1130.43|1127.93|1130.47|1127.97|1129.99|1127.49|0
1682957400000|2023-05-01 16:10:00|1130.47|1127.97|1130.37|1127.87|1130.64|1128.14|1130.06|1127.56|0
1682957700000|2023-05-01 16:15:00|1130.31|1127.81|1130.53|1128.03|1130.74|1128.24|1130.26|1127.76|0
1682958000000|2023-05-01 16:20:00|1130.54|1128.04|1130.68|1128.18|1130.8|1128.3|1130.47|1127.97|0
1682958300000|2023-05-01 16:25:00|1130.64|1128.14|1130.85|1128.35|1131.07|1128.57|1130.53|1128.03|0
1682958600000|2023-05-01 16:30:00|1130.91|1128.41|1131.76|1129.26|1132.09|1129.59|1130.91|1128.41|0
1682958900000|2023-05-01 16:35:00|1131.82|1129.32|1132.24|1129.74|1132.61|1130.11|1131.6|1129.1|0
1682959200000|2023-05-01 16:40:00|1132.2|1129.7|1131.76|1129.26|1132.36|1129.86|1131.76|1129.26|0
1682959500000|2023-05-01 16:45:00|1131.72|1129.22|1131.28|1128.78|1131.82|1129.32|1131.22|1128.72|0
1682959800000|2023-05-01 16:50:00|1131.32|1128.82|1131.6|1129.1|1131.72|1129.22|1131.28|1128.78|0
1682960100000|2023-05-01 16:55:00|1131.66|1129.16|1131.72|1129.22|1131.93|1129.43|1131.49|1128.99|0
1682960400000|2023-05-01 17:00:00|1131.68|1129.18|1131.45|1128.95|1131.97|1129.47|1131.33|1128.83|0
1682960700000|2023-05-01 17:05:00|1131.49|1128.99|1131.55|1129.05|1131.87|1129.37|1131.45|1128.95|0
1682961000000|2023-05-01 17:10:00|1131.6|1129.1|1131.66|1129.16|1131.93|1129.43|1131.55|1129.05|0
1682961300000|2023-05-01 17:15:00|1131.6|1129.1|1131.39|1128.89|1131.97|1129.47|1131.18|1128.68|0
1682961600000|2023-05-01 17:20:00|1131.45|1128.95|1131.66|1129.16|1131.76|1129.26|1131.22|1128.72|0
1682961900000|2023-05-01 17:25:00|1131.72|1129.22|1130.95|1128.45|1131.76|1129.26|1130.85|1128.35|0
1682962200000|2023-05-01 17:30:00|1130.91|1128.41|1131.18|1128.68|1131.18|1128.68|1130.58|1128.08|0
1682962500000|2023-05-01 17:35:00|1131.12|1128.62|1130.91|1128.41|1131.22|1128.72|1130.47|1127.97|0
1682962800000|2023-05-01 17:40:00|1130.95|1128.45|1131.08|1128.58|1131.72|1129.22|1130.85|1128.35|0
1682963100000|2023-05-01 17:45:00|1131.12|1128.62|1131.33|1128.83|1131.6|1129.1|1130.91|1128.41|0
1682963400000|2023-05-01 17:50:00|1131.32|1128.82|1131.08|1128.58|1131.45|1128.95|1131.01|1128.51|0
1682963700000|2023-05-01 17:55:00|1131.12|1128.62|1131.39|1128.89|1131.49|1128.99|1130.91|1128.41|0
1682964000000|2023-05-01 18:00:00|1131.33|1128.83|1131.08|1128.58|1131.55|1129.05|1131.01|1128.51|0
1682964300000|2023-05-01 18:05:00|1131.07|1128.57|1131.22|1128.72|1131.22|1128.72|1130.68|1128.18|0
1682964600000|2023-05-01 18:10:00|1131.28|1128.78|1130.68|1128.18|1131.28|1128.78|1130.68|1128.18|0
1682964900000|2023-05-01 18:15:00|1130.74|1128.24|1130.43|1127.93|1130.74|1128.24|1130.37|1127.87|0
1682965200000|2023-05-01 18:20:00|1130.47|1127.97|1130.31|1127.81|1130.8|1128.3|1130.31|1127.81|0
1682965500000|2023-05-01 18:25:00|1130.3|1127.8|1130.37|1127.87|1130.47|1127.97|1130.06|1127.56|0
1682965800000|2023-05-01 18:30:00|1130.31|1127.81|1128.44|1125.94|1130.37|1127.87|1128.27|1125.77|0
1682966100000|2023-05-01 18:35:00|1128.43|1125.93|1128.54|1126.04|1128.64|1126.14|1127.9|1125.4|0
1682966400000|2023-05-01 18:40:00|1128.6|1126.1|1128.91|1126.41|1129.14|1126.64|1128.06|1125.56|0
1682966700000|2023-05-01 18:45:00|1128.87|1126.37|1128.87|1126.37|1129.06|1126.56|1128.5|1126|0
1682967000000|2023-05-01 18:50:00|1128.91|1126.41|1128.91|1126.41|1129.08|1126.58|1128.44|1125.94|0
1682967300000|2023-05-01 18:55:00|1128.87|1126.37|1129.29|1126.79|1129.52|1127.02|1128.77|1126.27|0
1682967600000|2023-05-01 19:00:00|1129.35|1126.85|1128.87|1126.37|1129.56|1127.06|1128.6|1126.1|0
1682967900000|2023-05-01 19:05:00|1128.91|1126.41|1129.02|1126.52|1129.29|1126.79|1128.91|1126.41|0
1682968200000|2023-05-01 19:10:00|1129.08|1126.58|1128.91|1126.41|1129.29|1126.79|1128.81|1126.31|0
1682968500000|2023-05-01 19:15:00|1128.87|1126.37|1128.6|1126.1|1128.91|1126.41|1128.33|1125.83|0
1682968800000|2023-05-01 19:20:00|1128.54|1126.04|1128.87|1126.37|1129.14|1126.64|1128.54|1126.04|0
1682969100000|2023-05-01 19:25:00|1128.91|1126.41|1128.64|1126.14|1128.98|1126.48|1128.54|1126.04|0
1682969400000|2023-05-01 19:30:00|1128.65|1126.15|1128.54|1126.04|1129|1126.5|1128.37|1125.87|0
1682969700000|2023-05-01 19:35:00|1128.6|1126.1|1127.69|1125.19|1128.6|1126.1|1127.58|1125.08|0
1682970000000|2023-05-01 19:40:00|1127.62|1125.12|1128.23|1125.73|1128.37|1125.87|1127.52|1125.02|0
1682970300000|2023-05-01 19:45:00|1128.27|1125.77|1128.91|1126.41|1129.08|1126.58|1128.27|1125.77|0
1682970600000|2023-05-01 19:50:00|1128.92|1126.42|1128.64|1126.14|1129.25|1126.75|1128.27|1125.77|0
1682970900000|2023-05-01 19:55:00|1128.6|1126.1|1128.12|1125.62|1129.14|1126.64|1128.12|1125.62|0
1682971200000|2023-05-01 20:00:00|1128.06|1125.56|1128.64|1126.14|1128.87|1126.37|1127.96|1125.46|0
1682971500000|2023-05-01 20:05:00|1128.6|1126.1|1128.16|1125.66|1128.64|1126.14|1128.06|1125.56|0
1682971800000|2023-05-01 20:10:00|1128.12|1125.62|1128.23|1125.73|1128.23|1125.73|1127.96|1125.46|0
1682972100000|2023-05-01 20:15:00|1128.27|1125.77|1128.27|1125.77|1128.37|1125.87|1128.12|1125.62|0
1682972400000|2023-05-01 20:20:00|1128.23|1125.73|1127.89|1125.39|1128.37|1125.87|1127.85|1125.35|0
1682972700000|2023-05-01 20:25:00|1127.9|1125.4|1128|1125.5|1128.16|1125.66|1127.89|1125.39|0
1682973000000|2023-05-01 20:30:00|1127.96|1125.46|1127.79|1125.29|1128|1125.5|1127.79|1125.29|0
1682973300000|2023-05-01 20:35:00|1127.73|1125.23|1127.31|1124.81|1127.81|1125.31|1127.31|1124.81|0
1682973600000|2023-05-01 20:40:00|1127.25|1124.75|1127.25|1124.75|1127.52|1125.02|1127.25|1124.75|0
1682973900000|2023-05-01 20:45:00|1127.08|1124.58|1127.04|1124.54|1127.31|1124.81|1126.83|1124.33|0
1682974200000|2023-05-01 20:50:00|1126.94|1124.44|1126.88|1124.38|1126.98|1124.48|1126.83|1124.33|0
1682974500000|2023-05-01 20:55:00|1126.9|1124.4|1126.9|1124.4|1126.96|1124.46|1126.71|1124.21|0
1682974800000|2023-05-01 21:00:00|1126.92|1124.42|1126.94|1124.44|1127|1124.5|1126.9|1124.4|0
1682975100000|2023-05-01 21:05:00|1126.96|1124.46|1126.85|1124.35|1126.96|1124.46|1126.85|1124.35|0
1682975400000|2023-05-01 21:10:00|1126.86|1124.36|1126.96|1124.46|1127.02|1124.52|1126.85|1124.35|0
1682975700000|2023-05-01 21:15:00|1127.96|1125.46|1127.94|1125.44|1127.99|1125.49|1127.94|1125.44|0
1682976000000|2023-05-01 21:20:00|1127.92|1125.42|1127.96|1125.46|1127.96|1125.46|1127.88|1125.38|0
1682976300000|2023-05-01 21:25:00|1127.97|1125.47|1127.96|1125.46|1128.05|1125.55|1127.94|1125.44|0
1682976600000|2023-05-01 21:30:00|1127|1124.5|1126.98|1124.48|1127.02|1124.52|1126.98|1124.48|0
1682976900000|2023-05-01 21:35:00|1126.92|1124.42|1127|1124.5|1127.02|1124.52|1126.9|1124.4|0
1682977200000|2023-05-01 21:40:00|1126.98|1124.48|1127.02|1124.52|1127.02|1124.52|1126.98|1124.48|0
1682977500000|2023-05-01 21:45:00|1127.04|1124.54|1126.98|1124.48|1127.04|1124.54|1126.98|1124.48|0
1682977800000|2023-05-01 21:50:00|1127|1124.5|1126.96|1124.46|1127.02|1124.52|1126.94|1124.44|0
1682978100000|2023-05-01 21:55:00|1126.94|1124.44|1126.88|1124.38|1126.96|1124.46|1126.85|1124.35|0
1682978400000|2023-05-01 22:00:00|1126.87|1124.37|1126.77|1124.27|1126.96|1124.46|1126.4|1123.9|0
1682978700000|2023-05-01 22:05:00|1126.83|1124.33|1126.71|1124.21|1126.83|1124.33|1126.6|1124.1|0
1682979000000|2023-05-01 22:10:00|1126.75|1124.25|1126.67|1124.17|1126.83|1124.33|1126.6|1124.1|0
1682979300000|2023-05-01 22:15:00|1126.71|1124.21|1126.71|1124.21|1126.71|1124.21|1126.6|1124.1|0
1682979600000|2023-05-01 22:20:00|1126.67|1124.17|1126.67|1124.17|1126.77|1124.27|1126.67|1124.17|0
1682979900000|2023-05-01 22:25:00|1126.69|1124.19|1126.94|1124.44|1126.98|1124.48|1126.67|1124.17|0
1682980200000|2023-05-01 22:30:00|1126.9|1124.4|1127.04|1124.54|1127.15|1124.65|1126.88|1124.38|0
1682980500000|2023-05-01 22:35:00|1127.06|1124.56|1127.08|1124.58|1127.15|1124.65|1127.06|1124.56|0
1682980800000|2023-05-01 22:40:00|1127.06|1124.56|1126.94|1124.44|1127.08|1124.58|1126.83|1124.33|0
1682981100000|2023-05-01 22:45:00|1127.04|1124.54|1126.77|1124.27|1127.04|1124.54|1126.77|1124.27|0
1682981400000|2023-05-01 22:50:00|1126.83|1124.33|1126.88|1124.38|1126.88|1124.38|1126.6|1124.1|0
1682981700000|2023-05-01 22:55:00|1126.94|1124.44|1126.88|1124.38|1126.94|1124.44|1126.88|1124.38|0
1682982000000|2023-05-01 23:00:00|1126.87|1124.37|1127.08|1124.58|1127.08|1124.58|1126.83|1124.33|0
1682982300000|2023-05-01 23:05:00|1127.12|1124.62|1127.15|1124.65|1127.15|1124.65|1127.08|1124.58|0
1682982600000|2023-05-01 23:10:00|1127.21|1124.71|1127.08|1124.58|1127.21|1124.71|1127.04|1124.54|0
1682982900000|2023-05-01 23:15:00|1127.04|1124.54|1126.98|1124.48|1127.08|1124.58|1126.98|1124.48|0
1682983200000|2023-05-01 23:20:00|1126.94|1124.44|1126.88|1124.38|1127.04|1124.54|1126.83|1124.33|0
1682983500000|2023-05-01 23:25:00|1126.87|1124.37|1126.83|1124.33|1126.94|1124.44|1126.77|1124.27|0
1682983800000|2023-05-01 23:30:00|1126.79|1124.29|1126.77|1124.27|1126.83|1124.33|1126.71|1124.21|0
1682984100000|2023-05-01 23:35:00|1126.71|1124.21|1126.88|1124.38|1126.94|1124.44|1126.71|1124.21|0
1682984400000|2023-05-01 23:40:00|1126.94|1124.44|1126.94|1124.44|1126.98|1124.48|1126.88|1124.38|0
1682984700000|2023-05-01 23:45:00|1126.88|1124.38|1126.83|1124.33|1126.98|1124.48|1126.83|1124.33|0
1682985000000|2023-05-01 23:50:00|1126.85|1124.35|1126.94|1124.44|1126.98|1124.48|1126.83|1124.33|0
1682985300000|2023-05-01 23:55:00|1126.88|1124.38|1126.83|1124.33|1126.98|1124.48|1126.83|1124.33|0
1682985600000|2023-05-02 00:00:00|1126.71|1124.21|1127.79|1125.29|1127.85|1125.35|1126.67|1124.17|0
1682985900000|2023-05-02 00:05:00|1127.83|1125.33|1128.12|1125.62|1128.12|1125.62|1127.79|1125.29|0
1682986200000|2023-05-02 00:10:00|1128.16|1125.66|1128.67|1126.17|1128.67|1126.17|1128.12|1125.62|0
1682986500000|2023-05-02 00:15:00|1128.66|1126.16|1128.8|1126.3|1128.81|1126.31|1128.19|1125.69|0
1682986800000|2023-05-02 00:20:00|1128.6|1126.1|1128.38|1125.88|1128.6|1126.1|1127.97|1125.47|0
1682987100000|2023-05-02 00:25:00|1128.18|1125.68|1127.97|1125.47|1128.38|1125.88|1127.97|1125.47|0
1682987400000|2023-05-02 00:30:00|1128.18|1125.68|1127.98|1125.48|1128.18|1125.68|1127.97|1125.47|0
1682987700000|2023-05-02 00:35:00|1127.97|1125.47|1127.98|1125.48|1128.18|1125.68|1127.97|1125.47|0
1682988000000|2023-05-02 00:40:00|1127.97|1125.47|1127.98|1125.48|1127.98|1125.48|1127.97|1125.47|0
1682988300000|2023-05-02 00:45:00|1128.08|1125.58|1127.97|1125.47|1128.18|1125.68|1127.97|1125.47|0
1682988600000|2023-05-02 00:50:00|1128.18|1125.68|1128.17|1125.67|1128.18|1125.68|1128.17|1125.67|0
1682988900000|2023-05-02 00:55:00|1128.18|1125.68|1128.18|1125.68|1128.18|1125.68|1128.18|1125.68|0
1682989200000|2023-05-02 01:00:00|1127.98|1125.48|1128.18|1125.68|1128.18|1125.68|1127.98|1125.48|0
1682989500000|2023-05-02 01:05:00|1128.38|1125.88|1128.59|1126.09|1128.59|1126.09|1128.38|1125.88|0
1682989800000|2023-05-02 01:10:00|1128.39|1125.89|1128.39|1125.89|1128.39|1125.89|1128.39|1125.89|0
1682990100000|2023-05-02 01:15:00|1128.59|1126.09|1129|1126.5|1129|1126.5|1128.59|1126.09|0
1682990400000|2023-05-02 01:20:00|1129.01|1126.51|1129.01|1126.51|1129.21|1126.71|1129|1126.5|0
1682990700000|2023-05-02 01:25:00|1129|1126.5|1129|1126.5|1129.01|1126.51|1128.8|1126.3|0
1682991000000|2023-05-02 01:30:00|1129.01|1126.51|1129.21|1126.71|1129.21|1126.71|1129|1126.5|0
1682991300000|2023-05-02 01:35:00|1129.42|1126.92|1129.43|1126.93|1129.63|1127.13|1129.41|1126.91|0
1682991600000|2023-05-02 01:40:00|1129.42|1126.92|1129.01|1126.51|1129.43|1126.93|1129.01|1126.51|0
1682991900000|2023-05-02 01:45:00|1128.81|1126.31|1128.6|1126.1|1128.81|1126.31|1128.6|1126.1|0
1682992200000|2023-05-02 01:50:00|1128.59|1126.09|1128.6|1126.1|1128.6|1126.1|1128.39|1125.89|0
1682992500000|2023-05-02 01:55:00|1128.81|1126.31|1128.81|1126.31|1128.81|1126.31|1128.8|1126.3|0
1682992800000|2023-05-02 02:00:00|1128.8|1126.3|1128.81|1126.31|1129.01|1126.51|1128.8|1126.3|0
1682993100000|2023-05-02 02:05:00|1128.8|1126.3|1128.19|1125.69|1128.8|1126.3|1128.19|1125.69|0
1682993400000|2023-05-02 02:10:00|1128.39|1125.89|1128.6|1126.1|1128.6|1126.1|1128.39|1125.89|0
1682993700000|2023-05-02 02:15:00|1128.61|1126.11|1128.4|1125.9|1128.61|1126.11|1128.4|1125.9|0
1682994000000|2023-05-02 02:20:00|1128.6|1126.1|1128.6|1126.1|1128.6|1126.1|1128.6|1126.1|0
1682994300000|2023-05-02 02:25:00|1128.5|1126|1128.4|1125.9|1128.61|1126.11|1128.4|1125.9|0
1682994600000|2023-05-02 02:30:00|1128.6|1126.1|1128.6|1126.1|1128.61|1126.11|1128.4|1125.9|0
1682994900000|2023-05-02 02:35:00|1128.61|1126.11|1128.61|1126.11|1128.61|1126.11|1128.6|1126.1|0
1682995200000|2023-05-02 02:40:00|1128.6|1126.1|1128.61|1126.11|1128.61|1126.11|1128.6|1126.1|0
1682995500000|2023-05-02 02:45:00|1128.6|1126.1|1128.81|1126.31|1128.81|1126.31|1128.6|1126.1|0
1682995800000|2023-05-02 02:50:00|1129.01|1126.51|1128.81|1126.31|1129.01|1126.51|1128.81|1126.31|0
1682996100000|2023-05-02 02:55:00|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|1129.01|1126.51|0
1682996400000|2023-05-02 03:00:00|1129.02|1126.52|1129.02|1126.52|1129.02|1126.52|1129.01|1126.51|0
1682996700000|2023-05-02 03:05:00|1129.01|1126.51|1129.22|1126.72|1129.22|1126.72|1129.01|1126.51|0
1682997000000|2023-05-02 03:10:00|1129.43|1126.93|1129.43|1126.93|1129.43|1126.93|1129.43|1126.93|0
1682997600000|2023-05-02 03:20:00|1129.42|1126.92|1129.32|1126.82|1129.43|1126.93|1129.22|1126.72|0
1682997900000|2023-05-02 03:25:00|1129.22|1126.72|1129.22|1126.72|1129.32|1126.82|1129.22|1126.72|0
1682998500000|2023-05-02 03:35:00|1129.23|1126.73|1129.23|1126.73|1129.23|1126.73|1129.23|1126.73|0
1682998800000|2023-05-02 03:40:00|1129.33|1126.83|1129.43|1126.93|1129.43|1126.93|1129.23|1126.73|0
1682999100000|2023-05-02 03:45:00|1129.32|1126.82|1129.43|1126.93|1129.43|1126.93|1129.22|1126.72|0
1683000000000|2023-05-02 04:00:00|1129.63|1127.13|1129.43|1126.93|1129.63|1127.13|1129.43|1126.93|0
1683000300000|2023-05-02 04:05:00|1129.63|1127.13|1129.63|1127.13|1129.63|1127.13|1129.63|1127.13|0
1683000600000|2023-05-02 04:10:00|1129.64|1127.14|1129.64|1127.14|1129.64|1127.14|1129.64|1127.14|0
1683000900000|2023-05-02 04:15:00|1129.63|1127.13|1129.43|1126.93|1129.64|1127.14|1129.43|1126.93|0
1683001200000|2023-05-02 04:20:00|1129.22|1126.72|1129.23|1126.73|1129.23|1126.73|1129.22|1126.72|0
1683001500000|2023-05-02 04:25:00|1129.22|1126.72|1129.23|1126.73|1129.23|1126.73|1129.22|1126.72|0
1683001800000|2023-05-02 04:30:00|1129.03|1126.53|1128.82|1126.32|1129.03|1126.53|1128.41|1125.91|0
1683002100000|2023-05-02 04:35:00|1128.83|1126.33|1129.24|1126.74|1129.24|1126.74|1128.82|1126.32|0
1683002400000|2023-05-02 04:40:00|1129.23|1126.73|1129.23|1126.73|1129.23|1126.73|1129.03|1126.53|0
1683002700000|2023-05-02 04:45:00|1129.13|1126.63|1129.23|1126.73|1129.23|1126.73|1129.03|1126.53|0
1683003000000|2023-05-02 04:50:00|1129.03|1126.53|1129.23|1126.73|1129.23|1126.73|1129.03|1126.53|0
1683003300000|2023-05-02 04:55:00|1129.33|1126.83|1129.03|1126.53|1129.33|1126.83|1129.03|1126.53|0
1683003600000|2023-05-02 05:00:00|1129.02|1126.52|1129.03|1126.53|1129.03|1126.53|1129.02|1126.52|0
1683003900000|2023-05-02 05:05:00|1128.83|1126.33|1129.24|1126.74|1129.24|1126.74|1128.62|1126.12|0
1683004200000|2023-05-02 05:10:00|1129.14|1126.64|1129.24|1126.74|1129.24|1126.74|1129.03|1126.53|0
1683004500000|2023-05-02 05:15:00|1129.03|1126.53|1129.14|1126.64|1129.24|1126.74|1129.03|1126.53|0
1683004800000|2023-05-02 05:20:00|1129.24|1126.74|1129.04|1126.54|1129.24|1126.74|1129.03|1126.53|0
1683005100000|2023-05-02 05:25:00|1129.03|1126.53|1129.24|1126.74|1129.24|1126.74|1129.03|1126.53|0
1683005700000|2023-05-02 05:35:00|1129.25|1126.75|1129.25|1126.75|1129.25|1126.75|1129.24|1126.74|0
1683006000000|2023-05-02 05:40:00|1129.04|1126.54|1129.24|1126.74|1129.24|1126.74|1129.04|1126.54|0
1683006300000|2023-05-02 05:45:00|1129.14|1126.64|1129.24|1126.74|1129.24|1126.74|1129.04|1126.54|0
1683006600000|2023-05-02 05:50:00|1129.03|1126.53|1129.03|1126.53|1129.04|1126.54|1129.03|1126.53|0
1683006900000|2023-05-02 05:55:00|1129.04|1126.54|1128.93|1126.43|1129.04|1126.54|1128.83|1126.33|0
1683007200000|2023-05-02 06:00:00|1128.83|1126.33|1128.83|1126.33|1128.83|1126.33|1128.42|1125.92|0
1683007500000|2023-05-02 06:05:00|1128.63|1126.13|1128.42|1125.92|1128.73|1126.23|1128.21|1125.71|0
1683007800000|2023-05-02 06:10:00|1128.22|1125.72|1128.01|1125.51|1128.22|1125.72|1128.01|1125.51|0
1683008100000|2023-05-02 06:15:00|1128.02|1125.52|1128.01|1125.51|1128.02|1125.52|1128.01|1125.51|0
1683008400000|2023-05-02 06:20:00|1128.22|1125.72|1128.43|1125.93|1128.43|1125.93|1128.22|1125.72|0
1683008700000|2023-05-02 06:25:00|1128.63|1126.13|1128.22|1125.72|1128.63|1126.13|1128.22|1125.72|0
1683009000000|2023-05-02 06:30:00|1128.32|1125.82|1128.63|1126.13|1128.63|1126.13|1128.32|1125.82|0
1683009300000|2023-05-02 06:35:00|1128.83|1126.33|1128.84|1126.34|1128.84|1126.34|1128.83|1126.33|0
1683009600000|2023-05-02 06:40:00|1129.04|1126.54|1129.05|1126.55|1129.05|1126.55|1128.84|1126.34|0
1683009900000|2023-05-02 06:45:00|1129.25|1126.75|1129.25|1126.75|1129.25|1126.75|1129.25|1126.75|0
1683010200000|2023-05-02 06:50:00|1129.45|1126.95|1129.45|1126.95|1129.45|1126.95|1129.25|1126.75|0
1683010500000|2023-05-02 06:55:00|1129.55|1127.05|1129.15|1126.65|1129.86|1127.36|1129.05|1126.55|0
1683010800000|2023-05-02 07:00:00|1129.25|1126.75|1127.68|1127.18|1129.25|1128.38|1127.13|1125.33|1
1683011100000|2023-05-02 07:05:00|1127.73|1127.23|1127.68|1127.18|1129.48|1128.98|1127.58|1127.08|4
1683011400000|2023-05-02 07:10:00|1127.73|1127.23|1127.13|1126.63|1129.78|1129.28|1127.13|1126.63|3
1683011700000|2023-05-02 07:15:00|1127.08|1126.58|1127.98|1127.48|1128.68|1128.18|1126.58|1126.08|10
1683012000000|2023-05-02 07:20:00|1127.93|1127.43|1126.08|1125.58|1127.93|1127.43|1125.73|1125.23|2
1683012300000|2023-05-02 07:25:00|1125.88|1125.38|1126.13|1125.63|1126.73|1126.23|1125.08|1124.58|2
1683012600000|2023-05-02 07:30:00|1126.23|1125.73|1125.03|1124.53|1126.28|1125.78|1124.48|1123.98|2
1683012900000|2023-05-02 07:35:00|1124.98|1124.48|1124.48|1123.98|1125.28|1124.78|1123.48|1122.98|24
1683013200000|2023-05-02 07:40:00|1124.43|1123.93|1125.63|1125.13|1126.38|1125.88|1124.23|1123.73|1
1683013500000|2023-05-02 07:45:00|1125.58|1125.08|1125.08|1124.58|1125.58|1125.08|1124.38|1123.88|0
1683013800000|2023-05-02 07:50:00|1125.21|1124.71|1123.91|1123.41|1126.21|1125.71|1123.76|1123.26|0
1683014100000|2023-05-02 07:55:00|1123.86|1123.36|1122.51|1122.01|1123.91|1123.41|1122.41|1121.91|10
1683014400000|2023-05-02 08:00:00|1122.41|1121.91|1120.56|1120.06|1122.41|1121.91|1120.36|1119.86|10
1683014700000|2023-05-02 08:05:00|1120.61|1120.11|1120.76|1120.26|1121.36|1120.86|1120.16|1119.66|10
1683015000000|2023-05-02 08:10:00|1120.71|1120.21|1121.76|1121.26|1122.11|1121.61|1120.51|1120.01|7
1683015300000|2023-05-02 08:15:00|1121.71|1121.21|1121.41|1120.91|1122.76|1122.26|1121.36|1120.86|0
1683015600000|2023-05-02 08:20:00|1121.36|1120.86|1122.41|1121.91|1122.91|1122.41|1121.21|1120.71|0
1683015900000|2023-05-02 08:25:00|1122.51|1122.01|1123.01|1122.51|1123.51|1123.01|1122.51|1122.01|0
1683016200000|2023-05-02 08:30:00|1122.91|1122.41|1122.21|1121.71|1123.91|1123.41|1122.21|1121.71|0
1683016500000|2023-05-02 08:35:00|1122.11|1121.61|1122.51|1122.01|1122.51|1122.01|1121.11|1120.61|0
1683016800000|2023-05-02 08:40:00|1122.41|1121.91|1123.71|1123.21|1123.91|1123.41|1122.21|1121.71|0
1683017100000|2023-05-02 08:45:00|1123.61|1123.11|1124.76|1124.26|1124.76|1124.26|1123.51|1123.01|0
1683017400000|2023-05-02 08:50:00|1124.86|1124.36|1123.21|1122.71|1125.11|1124.61|1123.21|1122.71|0
1683017700000|2023-05-02 08:55:00|1123.26|1122.76|1123.91|1123.41|1124.01|1123.51|1123.11|1122.61|0
1683018000000|2023-05-02 09:00:00|1123.86|1123.36|1124.71|1124.21|1124.91|1124.41|1123.76|1123.26|0
1683018300000|2023-05-02 09:05:00|1124.61|1124.11|1123.61|1123.11|1124.71|1124.21|1123.51|1123.01|0
1683018600000|2023-05-02 09:10:00|1123.51|1123.01|1122.91|1122.41|1123.71|1123.21|1122.91|1122.41|0
1683018900000|2023-05-02 09:15:00|1123.01|1122.51|1124.61|1124.11|1124.86|1124.36|1123.01|1122.51|0
1683019200000|2023-05-02 09:20:00|1124.71|1124.21|1125.71|1125.21|1125.71|1125.21|1124.61|1124.11|0
1683019500000|2023-05-02 09:25:00|1125.61|1125.11|1124.36|1123.86|1125.86|1125.36|1124.21|1123.71|0
1683019800000|2023-05-02 09:30:00|1124.26|1123.76|1123.76|1123.26|1124.51|1124.01|1123.51|1123.01|0
1683020100000|2023-05-02 09:35:00|1123.71|1123.21|1125.01|1124.51|1125.01|1124.51|1123.71|1123.21|0
1683020400000|2023-05-02 09:40:00|1125.11|1124.61|1126.01|1125.51|1126.01|1125.51|1124.91|1124.41|0
1683020700000|2023-05-02 09:45:00|1126.11|1125.61|1125.86|1125.36|1126.26|1125.76|1125.51|1125.01|0
1683021000000|2023-05-02 09:50:00|1125.76|1125.26|1125.41|1124.91|1126.36|1125.86|1125.41|1124.91|0
1683021300000|2023-05-02 09:55:00|1125.51|1125.01|1125.11|1124.61|1125.61|1125.11|1124.71|1124.21|0
1683021600000|2023-05-02 10:00:00|1124.91|1124.41|1124.01|1123.51|1125.11|1124.61|1123.76|1123.26|0
1683021900000|2023-05-02 10:05:00|1124.11|1123.61|1124.51|1124.01|1124.61|1124.11|1123.71|1123.21|0
1683022200000|2023-05-02 10:10:00|1124.41|1123.91|1124.11|1123.61|1124.71|1124.21|1124.01|1123.51|0
1683022500000|2023-05-02 10:15:00|1124.21|1123.71|1124.11|1123.61|1124.41|1123.91|1124.01|1123.51|0
1683022800000|2023-05-02 10:20:00|1124.21|1123.71|1124.71|1124.21|1124.71|1124.21|1124.01|1123.51|0
1683023100000|2023-05-02 10:25:00|1124.76|1124.26|1125.51|1125.01|1125.51|1125.01|1124.61|1124.11|0
1683023400000|2023-05-02 10:30:00|1125.41|1124.91|1124.61|1124.11|1125.51|1125.01|1124.26|1123.76|0
1683023700000|2023-05-02 10:35:00|1124.71|1124.21|1124.11|1123.61|1124.71|1124.21|1124.01|1123.51|0
1683024000000|2023-05-02 10:40:00|1124.01|1123.51|1124.01|1123.51|1124.36|1123.86|1123.76|1123.26|0
1683024300000|2023-05-02 10:45:00|1124.11|1123.61|1124.41|1123.91|1124.71|1124.21|1123.91|1123.41|0
1683024600000|2023-05-02 10:50:00|1124.36|1123.86|1124.26|1123.76|1124.91|1124.41|1124.26|1123.76|0
1683024900000|2023-05-02 10:55:00|1124.36|1123.86|1124.21|1123.71|1124.41|1123.91|1124.01|1123.51|0
1683025200000|2023-05-02 11:00:00|1124.36|1123.86|1125.01|1124.51|1125.01|1124.51|1124.26|1123.76|0
1683025500000|2023-05-02 11:05:00|1125.11|1124.61|1125.71|1125.21|1125.71|1125.21|1125.11|1124.61|0
1683025800000|2023-05-02 11:10:00|1125.61|1125.11|1125.86|1125.36|1126.11|1125.61|1125.61|1125.11|0
1683026100000|2023-05-02 11:15:00|1125.91|1125.41|1126.11|1125.61|1126.21|1125.71|1125.61|1125.11|0
1683026400000|2023-05-02 11:20:00|1126.01|1125.51|1126.91|1126.41|1127.11|1126.61|1125.91|1125.41|0
1683026700000|2023-05-02 11:25:00|1127.01|1126.51|1126.86|1126.36|1127.11|1126.61|1126.51|1126.01|0
1683027000000|2023-05-02 11:30:00|1126.91|1126.41|1126.71|1126.21|1126.91|1126.41|1126.61|1126.11|0
1683027300000|2023-05-02 11:35:00|1126.76|1126.26|1126.86|1126.36|1127.21|1126.71|1126.61|1126.11|0
1683027600000|2023-05-02 11:40:00|1126.6|1126.1|1126.95|1126.45|1127.1|1126.6|1126.6|1126.1|0
1683027900000|2023-05-02 11:45:00|1126.85|1126.35|1126.85|1126.35|1126.95|1126.45|1126.65|1126.15|0
1683028200000|2023-05-02 11:50:00|1126.75|1126.25|1126.65|1126.15|1126.85|1126.35|1126.35|1125.85|0
1683028500000|2023-05-02 11:55:00|1126.75|1126.25|1126.25|1125.75|1126.85|1126.35|1126.25|1125.75|0
1683028800000|2023-05-02 12:00:00|1126.15|1125.65|1125.25|1124.75|1126.25|1125.75|1125.15|1124.65|0
1683029100000|2023-05-02 12:05:00|1125.35|1124.85|1125|1124.5|1125.35|1124.85|1124.6|1124.1|0
1683029400000|2023-05-02 12:10:00|1124.95|1124.45|1124.65|1124.15|1125|1124.5|1124.5|1124|0
1683029700000|2023-05-02 12:15:00|1124.6|1124.1|1124.25|1123.75|1124.65|1124.15|1123.95|1123.45|0
1683030000000|2023-05-02 12:20:00|1124.35|1123.85|1124.25|1123.75|1124.65|1124.15|1123.75|1123.25|0
1683030300000|2023-05-02 12:25:00|1124.35|1123.85|1124|1123.5|1124.35|1123.85|1123.6|1123.1|0
1683030600000|2023-05-02 12:30:00|1123.95|1123.45|1123.15|1122.65|1123.95|1123.45|1123|1122.5|0
1683030900000|2023-05-02 12:35:00|1123.1|1122.6|1122.85|1122.35|1123.35|1122.85|1122.85|1122.35|0
1683031200000|2023-05-02 12:40:00|1122.95|1122.45|1123.15|1122.65|1123.25|1122.75|1122.75|1122.25|0
1683031500000|2023-05-02 12:45:00|1123.1|1122.6|1122.45|1121.95|1123.25|1122.75|1122.45|1121.95|0
1683031800000|2023-05-02 12:50:00|1122.35|1121.85|1123|1122.5|1123|1122.5|1122.15|1121.65|0
1683032100000|2023-05-02 12:55:00|1123.1|1122.6|1123.15|1122.65|1123.6|1123.1|1123.1|1122.6|0
1683032400000|2023-05-02 13:00:00|1123.25|1122.75|1123.1|1122.6|1123.35|1122.85|1122.65|1122.15|0
1683032700000|2023-05-02 13:05:00|1123.05|1122.55|1121.55|1121.05|1123.1|1122.6|1121.5|1121|15
1683033000000|2023-05-02 13:10:00|1121.65|1121.15|1120.6|1120.1|1121.7|1121.2|1120.35|1119.85|12
1683033300000|2023-05-02 13:15:00|1120.65|1120.15|1121.3|1120.8|1121.35|1120.85|1120.35|1119.85|20
1683033600000|2023-05-02 13:20:00|1121.4|1120.9|1120.8|1120.3|1121.65|1121.15|1120.75|1120.25|31
1683033900000|2023-05-02 13:25:00|1120.75|1120.25|1120.6|1120.1|1121.25|1120.75|1120.35|1119.85|16
1683034200000|2023-05-02 13:30:00|1120.65|1120.15|1120.45|1119.95|1120.7|1120.2|1118.6|1118.1|42
1683034500000|2023-05-02 13:35:00|1120.5|1120|1118.15|1117.65|1120.55|1120.05|1117.25|1116.75|31
1683034800000|2023-05-02 13:40:00|1118.3|1117.8|1117.15|1116.65|1118.7|1118.2|1116.1|1115.6|70
1683035100000|2023-05-02 13:45:00|1117.1|1116.6|1115.15|1114.65|1117.6|1117.1|1115.15|1114.65|19
1683035400000|2023-05-02 13:50:00|1115.2|1114.7|1115.1|1114.6|1116|1115.5|1113.65|1113.15|49
1683035700000|2023-05-02 13:55:00|1115.05|1114.55|1114.05|1113.55|1115.25|1114.75|1113.25|1112.75|47
1683036000000|2023-05-02 14:00:00|1114.1|1113.6|1111.8|1111.3|1114.95|1114.45|1111.7|1111.2|125
1683036300000|2023-05-02 14:05:00|1111.75|1111.25|1112.1|1111.6|1114.85|1114.35|1110.1|1109.6|77
1683036600000|2023-05-02 14:10:00|1112.15|1111.65|1110.6|1110.1|1112.35|1111.85|1109.35|1108.85|93
1683036900000|2023-05-02 14:15:00|1110.55|1110.05|1111.44|1108.94|1111.5|1111|1109|1108.5|78
1683037200000|2023-05-02 14:20:00|1111.45|1108.95|1110.58|1108.08|1111.45|1108.95|1110.37|1107.87|0
1683037500000|2023-05-02 14:25:00|1110.78|1108.28|1110.98|1108.48|1111.81|1109.31|1110.35|1107.85|361
1683037800000|2023-05-02 14:30:00|1110.97|1108.47|1110.33|1107.83|1111.17|1108.67|1110.13|1107.63|0
1683038100000|2023-05-02 14:35:00|1110.32|1107.82|1109.91|1107.41|1110.75|1108.25|1109.29|1106.79|0
1683038400000|2023-05-02 14:40:00|1110.11|1107.61|1109.1|1106.6|1110.63|1108.13|1109.1|1106.6|0
1683038700000|2023-05-02 14:45:00|1109.3|1106.8|1109.49|1106.99|1109.71|1107.21|1108.86|1106.36|0
1683039000000|2023-05-02 14:50:00|1109.69|1107.19|1109.27|1106.77|1110.31|1107.81|1108.64|1106.14|0
1683039300000|2023-05-02 14:55:00|1109.26|1106.76|1108.65|1106.15|1109.28|1106.78|1108.64|1106.14|0
1683039600000|2023-05-02 15:00:00|1108.64|1106.14|1109.03|1106.53|1109.04|1106.54|1107.79|1105.29|0
1683039900000|2023-05-02 15:05:00|1109.04|1106.54|1108.35|1105.85|1109.24|1106.74|1107.94|1105.44|0
1683040200000|2023-05-02 15:10:00|1108.36|1105.86|1107.74|1105.24|1108.56|1106.06|1107.73|1105.23|0
1683040500000|2023-05-02 15:15:00|1107.75|1105.25|1107.73|1105.23|1108.36|1105.86|1107.33|1104.83|0
1683040800000|2023-05-02 15:20:00|1107.74|1105.24|1107.53|1105.03|1108.15|1105.65|1107.31|1104.81|0
1683041100000|2023-05-02 15:25:00|1107.52|1105.02|1107.32|1104.82|1108.14|1105.64|1107.1|1104.6|0
1683041400000|2023-05-02 15:30:00|1107.52|1105.02|1107.51|1105.01|1107.73|1105.23|1106.68|1104.18|0
1683041700000|2023-05-02 15:35:00|1107.52|1105.02|1108.54|1106.04|1108.75|1106.25|1107.52|1105.02|0
1683042000000|2023-05-02 15:40:00|1108.55|1106.05|1108.97|1106.47|1109.38|1106.88|1108.34|1105.84|0
1683042300000|2023-05-02 15:45:00|1108.98|1106.48|1109.19|1106.69|1109.6|1107.1|1108.97|1106.47|0
1683042600000|2023-05-02 15:50:00|1109.18|1106.68|1108.55|1106.05|1109.39|1106.89|1107.72|1105.22|0
1683042900000|2023-05-02 15:55:00|1108.56|1106.06|1108.55|1106.05|1108.76|1106.26|1108.14|1105.64|0
1683043200000|2023-05-02 16:00:00|1108.54|1106.04|1108.54|1106.04|1108.75|1106.25|1107.92|1105.42|0
1683043500000|2023-05-02 16:05:00|1108.55|1106.05|1108.96|1106.46|1109.17|1106.67|1108.33|1105.83|0
1683043800000|2023-05-02 16:10:00|1108.95|1106.45|1108.97|1106.47|1108.97|1106.47|1108.33|1105.83|0
1683044100000|2023-05-02 16:15:00|1109.07|1106.57|1108.76|1106.26|1109.07|1106.57|1108.34|1105.84|0
1683044400000|2023-05-02 16:20:00|1108.77|1106.27|1108.97|1106.47|1108.97|1106.47|1108.34|1105.84|0
1683044700000|2023-05-02 16:25:00|1109.18|1106.68|1109.39|1106.89|1109.39|1106.89|1108.97|1106.47|0
1683045000000|2023-05-02 16:30:00|1109.38|1106.88|1109.18|1106.68|1109.59|1107.09|1109.18|1106.68|0
1683045300000|2023-05-02 16:35:00|1109.39|1106.89|1109.8|1107.3|1110.02|1107.52|1109.38|1106.88|0
1683045600000|2023-05-02 16:40:00|1109.9|1107.4|1109.8|1107.3|1110.01|1107.51|1109.59|1107.09|0
1683045900000|2023-05-02 16:45:00|1109.81|1107.31|1109.59|1107.09|1110.01|1107.51|1109.39|1106.89|0
1683046200000|2023-05-02 16:50:00|1109.6|1107.1|1110.02|1107.52|1110.23|1107.73|1109.6|1107.1|0
1683046500000|2023-05-02 16:55:00|1110.01|1107.51|1110.02|1107.52|1110.22|1107.72|1109.59|1107.09|0
1683046800000|2023-05-02 17:00:00|1110.22|1107.72|1110.23|1107.73|1110.43|1107.93|1109.8|1107.3|0
1683047100000|2023-05-02 17:05:00|1110.33|1107.83|1110.43|1107.93|1110.64|1108.14|1110.33|1107.83|0
1683047400000|2023-05-02 17:10:00|1110.53|1108.03|1110.02|1107.52|1110.64|1108.14|1110.02|1107.52|0
1683047700000|2023-05-02 17:15:00|1110.12|1107.62|1110.64|1108.14|1110.65|1108.15|1110.02|1107.52|0
1683048000000|2023-05-02 17:20:00|1110.44|1107.94|1110.65|1108.15|1110.65|1108.15|1110.43|1107.93|0
1683048300000|2023-05-02 17:25:00|1110.66|1108.16|1110.86|1108.36|1111.07|1108.57|1110.65|1108.15|0
1683048600000|2023-05-02 17:30:00|1111.07|1108.57|1110.66|1108.16|1111.07|1108.57|1110.45|1107.95|0
1683048900000|2023-05-02 17:35:00|1110.86|1108.36|1110.87|1108.37|1111.08|1108.58|1110.86|1108.36|0
1683049200000|2023-05-02 17:40:00|1110.88|1108.38|1110.87|1108.37|1111.08|1108.58|1110.87|1108.37|0
1683049500000|2023-05-02 17:45:00|1110.88|1108.38|1111.29|1108.79|1111.5|1109|1110.88|1108.38|0
1683049800000|2023-05-02 17:50:00|1111.5|1109|1111.72|1109.22|1111.93|1109.43|1111.49|1108.99|0
1683050100000|2023-05-02 17:55:00|1111.82|1109.32|1111.5|1109|1111.92|1109.42|1111.3|1108.8|0
1683050400000|2023-05-02 18:00:00|1111.29|1108.79|1111.07|1108.57|1111.5|1109|1110.86|1108.36|0
1683050700000|2023-05-02 18:05:00|1111.18|1108.68|1111.07|1108.57|1111.29|1108.79|1111.07|1108.57|0
1683051000000|2023-05-02 18:10:00|1111.08|1108.58|1110.23|1107.73|1111.08|1108.58|1110.23|1107.73|0
1683051300000|2023-05-02 18:15:00|1110.24|1107.74|1110.86|1108.36|1110.87|1108.37|1110.23|1107.73|0
1683051600000|2023-05-02 18:20:00|1110.87|1108.37|1110.65|1108.15|1110.87|1108.37|1110.44|1107.94|0
1683051900000|2023-05-02 18:25:00|1110.64|1108.14|1110.86|1108.36|1110.86|1108.36|1110.44|1107.94|0
1683052200000|2023-05-02 18:30:00|1110.97|1108.47|1110.85|1108.35|1110.97|1108.47|1110.64|1108.14|0
1683052500000|2023-05-02 18:35:00|1110.75|1108.25|1111.28|1108.78|1111.29|1108.79|1110.65|1108.15|0
1683052800000|2023-05-02 18:40:00|1111.18|1108.68|1111.07|1108.57|1111.28|1108.78|1110.65|1108.15|0
1683053100000|2023-05-02 18:45:00|1111.08|1108.58|1111.5|1109|1111.51|1109.01|1111.07|1108.57|0
1683053400000|2023-05-02 18:50:00|1111.51|1109.01|1111.71|1109.21|1111.72|1109.22|1111.4|1108.9|0
1683053700000|2023-05-02 18:55:00|1111.51|1109.01|1111.72|1109.22|1111.72|1109.22|1111.5|1109|0
1683054000000|2023-05-02 19:00:00|1111.62|1109.12|1111.09|1108.59|1111.72|1109.22|1111.08|1108.58|0
1683054300000|2023-05-02 19:05:00|1111.29|1108.79|1111.51|1109.01|1111.52|1109.02|1111.09|1108.59|0
1683054600000|2023-05-02 19:10:00|1111.52|1109.02|1111.94|1109.44|1111.95|1109.45|1111.52|1109.02|0
1683054900000|2023-05-02 19:15:00|1111.95|1109.45|1111.72|1109.22|1112.14|1109.64|1111.3|1108.8|0
1683055200000|2023-05-02 19:20:00|1111.52|1109.02|1111.52|1109.02|1111.94|1109.44|1111.51|1109.01|0
1683055500000|2023-05-02 19:25:00|1111.72|1109.22|1111.83|1109.33|1111.94|1109.44|1111.52|1109.02|0
1683055800000|2023-05-02 19:30:00|1111.73|1109.23|1111.1|1108.6|1111.94|1109.44|1111.09|1108.59|0
1683056100000|2023-05-02 19:35:00|1111.09|1108.59|1111.31|1108.81|1111.52|1109.02|1110.89|1108.39|0
1683056400000|2023-05-02 19:40:00|1111.3|1108.8|1111.51|1109.01|1111.52|1109.02|1111.3|1108.8|0
1683056700000|2023-05-02 19:45:00|1111.5|1109|1111.08|1108.58|1111.5|1109|1111.08|1108.58|0
1683057000000|2023-05-02 19:50:00|1110.98|1108.48|1111.52|1109.02|1111.73|1109.23|1110.98|1108.48|0
1683057300000|2023-05-02 19:55:00|1111.72|1109.22|1111.1|1108.6|1111.73|1109.23|1111.1|1108.6|0
1683057600000|2023-05-02 20:00:00|1111.77|1109.27|1111.93|1109.43|1112.2|1109.7|1111.7|1109.2|0
1683057900000|2023-05-02 20:05:00|1111.97|1109.47|1111.87|1109.37|1112.03|1109.53|1111.87|1109.37|0
1683058200000|2023-05-02 20:10:00|1111.83|1109.33|1111.66|1109.16|1111.87|1109.37|1111.6|1109.1|0
1683058500000|2023-05-02 20:15:00|1111.7|1109.2|1111.77|1109.27|1111.83|1109.33|1111.56|1109.06|0
1683058800000|2023-05-02 20:20:00|1111.76|1109.26|1111.66|1109.16|1111.76|1109.26|1111.56|1109.06|0
1683059100000|2023-05-02 20:25:00|1111.6|1109.1|1111.66|1109.16|1111.68|1109.18|1111.5|1109|0
1683059400000|2023-05-02 20:30:00|1111.7|1109.2|1111.43|1108.93|1111.77|1109.27|1111.43|1108.93|0
1683059700000|2023-05-02 20:35:00|1111.39|1108.89|1111.6|1109.1|1111.7|1109.2|1111.39|1108.89|0
1683060000000|2023-05-02 20:40:00|1111.62|1109.12|1111.39|1108.89|1111.62|1109.12|1111.33|1108.83|0
1683060300000|2023-05-02 20:45:00|1111.4|1108.9|1111.29|1108.79|1111.5|1109|1111.23|1108.73|0
1683060600000|2023-05-02 20:50:00|1111.25|1108.75|1111.23|1108.73|1111.39|1108.89|1111.23|1108.73|0
1683060900000|2023-05-02 20:55:00|1111.16|1108.66|1110.98|1108.48|1111.29|1108.79|1110.87|1108.37|0
1683061200000|2023-05-02 21:00:00|1111.02|1108.52|1111.04|1108.54|1111.04|1108.54|1111|1108.5|0
1683061500000|2023-05-02 21:05:00|1111.02|1108.52|1111|1108.5|1111.04|1108.54|1110.96|1108.46|0
1683061800000|2023-05-02 21:10:00|1111.02|1108.52|1110.94|1108.44|1111.04|1108.54|1110.94|1108.44|0
1683062100000|2023-05-02 21:15:00|1111|1108.5|1110.87|1108.37|1111|1108.5|1110.83|1108.33|0
1683062400000|2023-05-02 21:20:00|1110.9|1108.4|1110.81|1108.31|1110.9|1108.4|1110.73|1108.23|0
1683062700000|2023-05-02 21:25:00|1110.79|1108.29|1110.83|1108.33|1110.9|1108.4|1110.75|1108.25|0
1683063000000|2023-05-02 21:30:00|1110.92|1108.42|1110.87|1108.37|1110.96|1108.46|1110.83|1108.33|0
1683063300000|2023-05-02 21:35:00|1110.79|1108.29|1110.89|1108.39|1110.9|1108.4|1110.79|1108.29|0
1683063600000|2023-05-02 21:40:00|1110.87|1108.37|1110.87|1108.37|1110.94|1108.44|1110.85|1108.35|0
1683063900000|2023-05-02 21:45:00|1110.85|1108.35|1110.79|1108.29|1110.94|1108.44|1110.79|1108.29|0
1683064200000|2023-05-02 21:50:00|1107.79|1105.29|1107.92|1105.42|1107.92|1105.42|1107.79|1105.29|0
1683064500000|2023-05-02 21:55:00|1107.91|1105.41|1107.83|1105.33|1107.91|1105.41|1107.81|1105.31|0
1683064800000|2023-05-02 22:00:00|1107.84|1105.34|1107.96|1105.46|1108.06|1105.56|1107.61|1105.11|0
1683065100000|2023-05-02 22:05:00|1107.92|1105.42|1108.02|1105.52|1108.02|1105.52|1107.79|1105.29|0
1683065400000|2023-05-02 22:10:00|1108.04|1105.54|1108.16|1105.66|1108.33|1105.83|1108.02|1105.52|0
1683065700000|2023-05-02 22:15:00|1108.17|1105.67|1108.12|1105.62|1108.23|1105.73|1107.87|1105.37|0
1683066000000|2023-05-02 22:20:00|1108.06|1105.56|1108.02|1105.52|1108.16|1105.66|1107.96|1105.46|0
1683066300000|2023-05-02 22:25:00|1108.06|1105.56|1108.16|1105.66|1108.23|1105.73|1107.85|1105.35|0
1683066600000|2023-05-02 22:30:00|1108.17|1105.67|1108.16|1105.66|1108.41|1105.91|1108.16|1105.66|0
1683066900000|2023-05-02 22:35:00|1108.12|1105.62|1108.02|1105.52|1108.29|1105.79|1108.02|1105.52|0
1683067200000|2023-05-02 22:40:00|1108.04|1105.54|1108.02|1105.52|1108.06|1105.56|1107.92|1105.42|0
1683067500000|2023-05-02 22:45:00|1108.06|1105.56|1108.02|1105.52|1108.06|1105.56|1107.96|1105.46|0
1683067800000|2023-05-02 22:50:00|1108.06|1105.56|1108.02|1105.52|1108.06|1105.56|1107.96|1105.46|0
1683068100000|2023-05-02 22:55:00|1108.04|1105.54|1108.02|1105.52|1108.06|1105.56|1108.02|1105.52|0
1683068400000|2023-05-02 23:00:00|1108.04|1105.54|1108.02|1105.52|1108.04|1105.54|1107.79|1105.29|0
1683068700000|2023-05-02 23:05:00|1108.06|1105.56|1108.29|1105.79|1108.33|1105.83|1108.06|1105.56|0
1683069000000|2023-05-02 23:10:00|1108.23|1105.73|1108.29|1105.79|1108.29|1105.79|1108.16|1105.66|0
1683069300000|2023-05-02 23:15:00|1108.23|1105.73|1108.39|1105.89|1108.39|1105.89|1108.23|1105.73|0
1683069600000|2023-05-02 23:20:00|1108.43|1105.93|1108.56|1106.06|1108.56|1106.06|1108.43|1105.93|0
1683069900000|2023-05-02 23:25:00|1108.52|1106.02|1108.56|1106.06|1108.6|1106.1|1108.5|1106|0
1683070200000|2023-05-02 23:30:00|1108.6|1106.1|1108.56|1106.06|1108.6|1106.1|1108.5|1106|0
1683070500000|2023-05-02 23:35:00|1108.5|1106|1108.5|1106|1108.6|1106.1|1108.43|1105.93|0
1683070800000|2023-05-02 23:40:00|1108.49|1105.99|1108.6|1106.1|1108.66|1106.16|1108.43|1105.93|0
1683071100000|2023-05-02 23:45:00|1108.56|1106.06|1108.87|1106.37|1108.87|1106.37|1108.56|1106.06|0
1683071400000|2023-05-02 23:50:00|1108.93|1106.43|1108.87|1106.37|1108.93|1106.43|1108.83|1106.33|0
1683071700000|2023-05-02 23:55:00|1108.93|1106.43|1109.03|1106.53|1109.03|1106.53|1108.87|1106.37|0
1683072000000|2023-05-03 00:00:00|1109.04|1106.54|1108.87|1106.37|1109.08|1106.58|1108.7|1106.2|0
1683072300000|2023-05-03 00:05:00|1108.83|1106.33|1108.87|1106.37|1109.03|1106.53|1108.83|1106.33|0
1683072600000|2023-05-03 00:10:00|1108.83|1106.33|1108.36|1105.86|1108.87|1106.37|1108.2|1105.7|0
1683072900000|2023-05-03 00:15:00|1108.3|1105.8|1107.5|1105|1108.3|1105.8|1106.99|1104.49|0
1683073200000|2023-05-03 00:20:00|1107.51|1105.01|1107.71|1105.21|1107.91|1105.41|1107.5|1105|0
1683073500000|2023-05-03 00:25:00|1107.91|1105.41|1107.71|1105.21|1107.91|1105.41|1107.5|1105|0
1683073800000|2023-05-03 00:30:00|1107.91|1105.41|1108.12|1105.62|1108.12|1105.62|1107.91|1105.41|0
1683074100000|2023-05-03 00:35:00|1108.13|1105.63|1108.33|1105.83|1108.33|1105.83|1108.13|1105.63|0
1683074400000|2023-05-03 00:40:00|1108.13|1105.63|1108.33|1105.83|1108.54|1106.04|1108.12|1105.62|0
1683074700000|2023-05-03 00:45:00|1108.23|1105.73|1108.33|1105.83|1108.33|1105.83|1108.23|1105.73|0
1683075600000|2023-05-03 01:00:00|1108.54|1106.04|1108.53|1106.03|1108.54|1106.04|1108.53|1106.03|0
1683075900000|2023-05-03 01:05:00|1108.32|1105.82|1108.12|1105.62|1108.33|1105.83|1108.12|1105.62|0
1683076200000|2023-05-03 01:10:00|1108.13|1105.63|1108.13|1105.63|1108.33|1105.83|1108.12|1105.62|0
1683076500000|2023-05-03 01:15:00|1108.12|1105.62|1107.72|1105.22|1108.13|1105.63|1107.71|1105.21|0
1683076800000|2023-05-03 01:20:00|1107.71|1105.21|1107.92|1105.42|1107.92|1105.42|1107.71|1105.21|0
1683077100000|2023-05-03 01:25:00|1107.72|1105.22|1107.72|1105.22|1107.72|1105.22|1107.72|1105.22|0
1683077400000|2023-05-03 01:30:00|1107.71|1105.21|1107.71|1105.21|1107.72|1105.22|1107.51|1105.01|0
1683077700000|2023-05-03 01:35:00|1107.72|1105.22|1107.72|1105.22|1107.92|1105.42|1107.71|1105.21|0
1683078000000|2023-05-03 01:40:00|1107.92|1105.42|1107.72|1105.22|1107.92|1105.42|1107.72|1105.22|0
1683078300000|2023-05-03 01:45:00|1107.71|1105.21|1107.51|1105.01|1107.71|1105.21|1107.51|1105.01|0
1683078600000|2023-05-03 01:50:00|1107.31|1104.81|1107.51|1105.01|1107.51|1105.01|1107.31|1104.81|0
1683078900000|2023-05-03 01:55:00|1107.71|1105.21|1107.71|1105.21|1107.71|1105.21|1107.71|1105.21|0
1683079200000|2023-05-03 02:00:00|1107.72|1105.22|1108.13|1105.63|1108.13|1105.63|1107.72|1105.22|0
1683079500000|2023-05-03 02:05:00|1107.93|1105.43|1108.13|1105.63|1108.13|1105.63|1107.92|1105.42|0
1683079800000|2023-05-03 02:10:00|1108.03|1105.53|1107.93|1105.43|1108.13|1105.63|1107.93|1105.43|0
1683080100000|2023-05-03 02:15:00|1108.03|1105.53|1107.93|1105.43|1108.03|1105.53|1107.93|1105.43|0
1683080400000|2023-05-03 02:20:00|1108.13|1105.63|1108.13|1105.63|1108.13|1105.63|1108.02|1105.52|0
1683080700000|2023-05-03 02:25:00|1108.12|1105.62|1107.92|1105.42|1108.13|1105.63|1107.92|1105.42|0
1683081000000|2023-05-03 02:30:00|1108.12|1105.62|1108.33|1105.83|1108.33|1105.83|1108.12|1105.62|0
1683081300000|2023-05-03 02:35:00|1108.12|1105.62|1108.33|1105.83|1108.33|1105.83|1108.12|1105.62|0
1683081600000|2023-05-03 02:40:00|1108.13|1105.63|1108.13|1105.63|1108.23|1105.73|1108.13|1105.63|0
1683081900000|2023-05-03 02:45:00|1108.33|1105.83|1108.54|1106.04|1108.54|1106.04|1108.33|1105.83|0
1683082200000|2023-05-03 02:50:00|1108.33|1105.83|1108.33|1105.83|1108.54|1106.04|1108.33|1105.83|0
1683082800000|2023-05-03 03:00:00|1108.44|1105.94|1108.33|1105.83|1108.44|1105.94|1108.33|1105.83|0
1683083400000|2023-05-03 03:10:00|1108.34|1105.84|1108.34|1105.84|1108.34|1105.84|1108.34|1105.84|0
1683083700000|2023-05-03 03:15:00|1108.54|1106.04|1108.33|1105.83|1108.54|1106.04|1108.33|1105.83|0
1683084000000|2023-05-03 03:20:00|1108.13|1105.63|1108.12|1105.62|1108.13|1105.63|1107.92|1105.42|0
1683084300000|2023-05-03 03:25:00|1108.13|1105.63|1107.93|1105.43|1108.13|1105.63|1107.92|1105.42|0
1683084600000|2023-05-03 03:30:00|1108.13|1105.63|1108.13|1105.63|1108.13|1105.63|1107.93|1105.43|0
1683084900000|2023-05-03 03:35:00|1107.93|1105.43|1108.13|1105.63|1108.13|1105.63|1107.93|1105.43|0
1683085200000|2023-05-03 03:40:00|1108.23|1105.73|1108.34|1105.84|1108.34|1105.84|1108.23|1105.73|0
1683085500000|2023-05-03 03:45:00|1108.33|1105.83|1108.33|1105.83|1108.54|1106.04|1108.33|1105.83|0
1683085800000|2023-05-03 03:50:00|1108.34|1105.84|1108.54|1106.04|1108.54|1106.04|1108.34|1105.84|0
1683086400000|2023-05-03 04:00:00|1108.74|1106.24|1108.74|1106.24|1108.74|1106.24|1108.53|1106.03|0
1683086700000|2023-05-03 04:05:00|1108.64|1106.14|1108.54|1106.04|1108.64|1106.14|1108.54|1106.04|0
1683087000000|2023-05-03 04:10:00|1108.33|1105.83|1108.33|1105.83|1108.34|1105.84|1108.33|1105.83|0
1683087300000|2023-05-03 04:15:00|1108.34|1105.84|1108.34|1105.84|1108.34|1105.84|1108.33|1105.83|0
1683087600000|2023-05-03 04:20:00|1108.33|1105.83|1108.33|1105.83|1108.34|1105.84|1108.13|1105.63|0
1683087900000|2023-05-03 04:25:00|1108.53|1106.03|1108.54|1106.04|1108.54|1106.04|1108.53|1106.03|0
1683088200000|2023-05-03 04:30:00|1108.74|1106.24|1108.53|1106.03|1108.74|1106.24|1108.53|1106.03|0
1683088800000|2023-05-03 04:40:00|1108.54|1106.04|1108.53|1106.03|1108.54|1106.04|1108.53|1106.03|0
1683089100000|2023-05-03 04:45:00|1108.54|1106.04|1108.74|1106.24|1108.74|1106.24|1108.54|1106.04|0
1683089400000|2023-05-03 04:50:00|1108.54|1106.04|1108.74|1106.24|1108.74|1106.24|1108.54|1106.04|0
1683089700000|2023-05-03 04:55:00|1108.54|1106.04|1108.54|1106.04|1108.54|1106.04|1108.53|1106.03|0
1683090000000|2023-05-03 05:00:00|1108.74|1106.24|1109.36|1106.86|1109.36|1106.86|1108.74|1106.24|0
1683090300000|2023-05-03 05:05:00|1109.15|1106.65|1109.15|1106.65|1109.15|1106.65|1108.95|1106.45|0
1683090600000|2023-05-03 05:10:00|1109.35|1106.85|1109.36|1106.86|1109.36|1106.86|1109.15|1106.65|0
1683090900000|2023-05-03 05:15:00|1109.56|1107.06|1108.95|1106.45|1109.56|1107.06|1108.95|1106.45|0
1683091200000|2023-05-03 05:20:00|1108.94|1106.44|1108.54|1106.04|1108.95|1106.45|1108.54|1106.04|0
1683091500000|2023-05-03 05:25:00|1108.64|1106.14|1108.54|1106.04|1108.74|1106.24|1108.54|1106.04|0
1683091800000|2023-05-03 05:30:00|1108.74|1106.24|1108.54|1106.04|1108.75|1106.25|1108.54|1106.04|0
1683092100000|2023-05-03 05:35:00|1108.64|1106.14|1108.33|1105.83|1108.64|1106.14|1108.33|1105.83|0
1683092400000|2023-05-03 05:40:00|1108.34|1105.84|1108.74|1106.24|1108.74|1106.24|1108.33|1105.83|0
1683092700000|2023-05-03 05:45:00|1108.75|1106.25|1108.75|1106.25|1108.85|1106.35|1108.54|1106.04|0
1683093000000|2023-05-03 05:50:00|1108.95|1106.45|1109.75|1107.25|1109.95|1107.45|1108.55|1106.05|0
1683093300000|2023-05-03 05:55:00|1109.85|1107.35|1110.95|1108.45|1110.95|1108.45|1109.75|1107.25|0
1683093600000|2023-05-03 06:00:00|1111.15|1108.65|1110.35|1107.85|1111.56|1109.06|1110.35|1107.85|0
1683093900000|2023-05-03 06:05:00|1110.45|1107.95|1110.15|1107.65|1110.55|1108.05|1109.74|1107.24|0
1683094200000|2023-05-03 06:10:00|1110.25|1107.75|1110.76|1108.26|1110.96|1108.46|1110.15|1107.65|0
1683094500000|2023-05-03 06:15:00|1110.96|1108.46|1110.76|1108.26|1110.96|1108.46|1110.35|1107.85|0
1683094800000|2023-05-03 06:20:00|1110.96|1108.46|1110.75|1108.25|1110.96|1108.46|1110.55|1108.05|0
1683095100000|2023-05-03 06:25:00|1110.55|1108.05|1110.96|1108.46|1110.96|1108.46|1110.45|1107.95|0
1683095400000|2023-05-03 06:30:00|1110.97|1108.47|1110.96|1108.46|1110.97|1108.47|1110.76|1108.26|0
1683095700000|2023-05-03 06:35:00|1110.76|1108.26|1110.96|1108.46|1111.16|1108.66|1110.55|1108.05|0
1683096000000|2023-05-03 06:40:00|1111.06|1108.56|1110.95|1108.45|1111.16|1108.66|1110.95|1108.45|0
1683096300000|2023-05-03 06:45:00|1110.85|1108.35|1110.95|1108.45|1110.96|1108.46|1110.75|1108.25|0
1683096600000|2023-05-03 06:50:00|1110.96|1108.46|1111.16|1108.66|1111.17|1108.67|1110.95|1108.45|0
1683096900000|2023-05-03 06:55:00|1111.37|1108.87|1110.55|1108.05|1111.37|1108.87|1110.55|1108.05|0
1683097200000|2023-05-03 07:00:00|1110.56|1108.06|1111.37|1108.87|1111.78|1109.28|1110.15|1107.65|2
1683097500000|2023-05-03 07:05:00|1111.17|1108.67|1109.54|1107.04|1111.37|1108.87|1109.33|1106.83|2
1683097800000|2023-05-03 07:10:00|1109.53|1107.03|1110.52|1110.02|1112.37|1111.87|1109.53|1107.03|2
1683098100000|2023-05-03 07:15:00|1110.62|1110.12|1112.77|1112.27|1113.17|1112.67|1110.47|1109.97|0
1683098400000|2023-05-03 07:20:00|1112.87|1112.37|1111.72|1111.22|1112.97|1112.47|1111.02|1110.52|1
1683098700000|2023-05-03 07:25:00|1111.77|1111.27|1112.87|1112.37|1113.17|1112.67|1111.72|1111.22|3
1683099000000|2023-05-03 07:30:00|1112.82|1112.32|1114.17|1113.67|1114.27|1113.77|1112.67|1112.17|2
1683099300000|2023-05-03 07:35:00|1114.12|1113.62|1112.77|1112.27|1114.12|1113.62|1112.67|1112.17|0
1683099600000|2023-05-03 07:40:00|1112.82|1112.32|1110.57|1110.07|1112.92|1112.42|1110.47|1109.97|0
1683099900000|2023-05-03 07:45:00|1110.52|1110.02|1111.27|1110.77|1111.97|1111.47|1110.47|1109.97|2
1683100200000|2023-05-03 07:50:00|1111.17|1110.67|1110.37|1109.87|1111.52|1111.02|1109.87|1109.37|0
1683100500000|2023-05-03 07:55:00|1110.27|1109.77|1109.87|1109.37|1110.37|1109.87|1109.77|1109.27|0
1683100800000|2023-05-03 08:00:00|1109.97|1109.47|1108.21|1107.71|1109.97|1109.47|1108.11|1107.61|10
1683101100000|2023-05-03 08:05:00|1108.16|1107.66|1108.66|1108.16|1108.76|1108.26|1107.36|1106.86|2
1683101400000|2023-05-03 08:10:00|1108.76|1108.26|1106.76|1106.26|1109.26|1108.76|1106.76|1106.26|0
1683101700000|2023-05-03 08:15:00|1106.91|1106.41|1105.86|1105.36|1107.01|1106.51|1105.36|1104.86|1
1683102000000|2023-05-03 08:20:00|1105.76|1105.26|1102.16|1101.66|1105.76|1105.26|1101.86|1101.36|0
1683102300000|2023-05-03 08:25:00|1101.91|1101.41|1102.56|1102.06|1103.01|1102.51|1101.41|1100.91|0
1683102600000|2023-05-03 08:30:00|1102.66|1102.16|1102.26|1101.76|1103.16|1102.66|1101.41|1100.91|0
1683102900000|2023-05-03 08:35:00|1102.16|1101.66|1103.01|1102.51|1103.06|1102.56|1101.06|1100.56|1
1683103200000|2023-05-03 08:40:00|1103.06|1102.56|1102.16|1101.66|1103.66|1103.16|1101.76|1101.26|0
1683103500000|2023-05-03 08:45:00|1102.06|1101.56|1101.26|1100.76|1102.06|1101.56|1100.56|1100.06|0
1683103800000|2023-05-03 08:50:00|1101.36|1100.86|1101.16|1100.66|1101.41|1100.91|1100.01|1099.51|1
1683104100000|2023-05-03 08:55:00|1101.26|1100.76|1102.66|1102.16|1102.66|1102.16|1101.06|1100.56|0
1683104400000|2023-05-03 09:00:00|1102.56|1102.06|1101.36|1100.86|1103.56|1103.06|1101.36|1100.86|0
1683104700000|2023-05-03 09:05:00|1101.41|1100.91|1101.26|1100.76|1102.06|1101.56|1100.86|1100.36|0
1683105000000|2023-05-03 09:10:00|1101.36|1100.86|1101.51|1101.01|1101.76|1101.26|1101.16|1100.66|0
1683105300000|2023-05-03 09:15:00|1101.56|1101.06|1102.16|1101.66|1102.56|1102.06|1101.36|1100.86|0
1683105600000|2023-05-03 09:20:00|1102.06|1101.56|1101.66|1101.16|1102.06|1101.56|1101.66|1101.16|0
1683105900000|2023-05-03 09:25:00|1101.56|1101.06|1101.21|1100.71|1101.66|1101.16|1100.86|1100.36|0
1683106200000|2023-05-03 09:30:00|1101.16|1100.66|1100.91|1100.41|1102.01|1101.51|1100.26|1099.76|1
1683106500000|2023-05-03 09:35:00|1101.01|1100.51|1100.16|1099.66|1101.01|1100.51|1099.96|1099.46|1
1683106800000|2023-05-03 09:40:00|1100.06|1099.56|1100.56|1100.06|1101.11|1100.61|1099.86|1099.36|10
1683107100000|2023-05-03 09:45:00|1100.66|1100.16|1101.86|1101.36|1101.86|1101.36|1100.66|1100.16|1
1683107400000|2023-05-03 09:50:00|1101.76|1101.26|1102.26|1101.76|1102.51|1102.01|1101.36|1100.86|0
1683107700000|2023-05-03 09:55:00|1102.36|1101.86|1103.16|1102.66|1103.56|1103.06|1102.26|1101.76|0
1683108000000|2023-05-03 10:00:00|1103.06|1102.56|1102.66|1102.16|1103.36|1102.86|1102.26|1101.76|2
1683108300000|2023-05-03 10:05:00|1102.76|1102.26|1102.26|1101.76|1102.76|1102.26|1102.01|1101.51|0
1683108600000|2023-05-03 10:10:00|1102.36|1101.86|1102.36|1101.86|1102.56|1102.06|1101.86|1101.36|0
1683108900000|2023-05-03 10:15:00|1102.41|1101.91|1102.41|1101.91|1102.91|1102.41|1102.36|1101.86|0
1683109200000|2023-05-03 10:20:00|1102.36|1101.86|1101.01|1100.51|1102.36|1101.86|1100.91|1100.41|1
1683109500000|2023-05-03 10:25:00|1100.91|1100.41|1099.91|1099.41|1101.06|1100.56|1099.41|1098.91|0
1683109800000|2023-05-03 10:30:00|1099.86|1099.36|1100.26|1099.76|1100.51|1100.01|1098.91|1098.41|56
1683110100000|2023-05-03 10:35:00|1100.21|1099.71|1100.36|1099.86|1100.71|1100.21|1099.61|1099.11|0
1683110400000|2023-05-03 10:40:00|1100.31|1099.81|1100.76|1100.26|1101.11|1100.61|1100.31|1099.81|1
1683110700000|2023-05-03 10:45:00|1100.81|1100.31|1099.06|1098.56|1101.11|1100.61|1099.01|1098.51|0
1683111000000|2023-05-03 10:50:00|1099.01|1098.51|1098.56|1098.06|1099.01|1098.51|1097.86|1097.36|0
1683111300000|2023-05-03 10:55:00|1098.51|1098.01|1099.66|1099.16|1099.66|1099.16|1098.41|1097.91|24
1683111600000|2023-05-03 11:00:00|1099.76|1099.26|1099.76|1099.26|1100.21|1099.71|1099.51|1099.01|1
1683111900000|2023-05-03 11:05:00|1099.71|1099.21|1098.56|1098.06|1099.76|1099.26|1098.46|1097.96|5
1683112200000|2023-05-03 11:10:00|1098.61|1098.11|1099.06|1098.56|1099.21|1098.71|1098.56|1098.06|5
1683112500000|2023-05-03 11:15:00|1099.11|1098.61|1099.01|1098.51|1099.21|1098.71|1098.51|1098.01|3
1683112800000|2023-05-03 11:20:00|1099.06|1098.56|1099.16|1098.66|1099.21|1098.71|1098.61|1098.11|0
1683113100000|2023-05-03 11:25:00|1099.11|1098.61|1098.86|1098.36|1099.56|1099.06|1098.61|1098.11|0
1683113400000|2023-05-03 11:30:00|1098.81|1098.31|1098.56|1098.06|1099.01|1098.51|1098.21|1097.71|0
1683113700000|2023-05-03 11:35:00|1098.61|1098.11|1098.11|1097.61|1099.06|1098.56|1097.81|1097.31|0
1683114000000|2023-05-03 11:40:00|1098.16|1097.66|1099.06|1098.56|1099.11|1098.61|1098.16|1097.66|1
1683114300000|2023-05-03 11:45:00|1099.11|1098.61|1099.36|1098.86|1099.71|1099.21|1098.86|1098.36|0
1683114600000|2023-05-03 11:50:00|1099.31|1098.81|1100.01|1099.51|1100.01|1099.51|1099.11|1098.61|0
1683114900000|2023-05-03 11:55:00|1099.96|1099.46|1100.06|1099.56|1100.56|1100.06|1099.96|1099.46|0
1683115200000|2023-05-03 12:00:00|1100.01|1099.51|1100.06|1099.56|1100.11|1099.61|1099.41|1098.91|1
1683115500000|2023-05-03 12:05:00|1100.01|1099.51|1100.06|1099.56|1100.31|1099.81|1099.81|1099.31|0
1683115800000|2023-05-03 12:10:00|1100.01|1099.51|1099.01|1098.51|1100.06|1099.56|1098.81|1098.31|0
1683116100000|2023-05-03 12:15:00|1098.91|1098.41|1101.16|1100.66|1101.16|1100.66|1098.76|1098.26|1
1683116400000|2023-05-03 12:20:00|1101.26|1100.76|1100.01|1099.51|1101.71|1101.21|1099.81|1099.31|0
1683116700000|2023-05-03 12:25:00|1100.06|1099.56|1100.06|1099.56|1100.26|1099.76|1099.86|1099.36|0
1683117000000|2023-05-03 12:30:00|1100.01|1099.51|1100.06|1099.56|1100.31|1099.81|1099.06|1098.56|0
1683117300000|2023-05-03 12:35:00|1100.01|1099.51|1100.11|1099.61|1100.31|1099.81|1099.66|1099.16|1
1683117600000|2023-05-03 12:40:00|1100.16|1099.66|1100.01|1099.51|1100.16|1099.66|1099.61|1099.11|0
1683117900000|2023-05-03 12:45:00|1100.11|1099.61|1100.81|1100.31|1100.96|1100.46|1100.11|1099.61|0
1683118200000|2023-05-03 12:50:00|1100.86|1100.36|1101.36|1100.86|1101.76|1101.26|1100.86|1100.36|0
1683118500000|2023-05-03 12:55:00|1101.46|1100.96|1100.91|1100.41|1101.56|1101.06|1100.71|1100.21|1
1683118800000|2023-05-03 13:00:00|1100.96|1100.46|1101.61|1101.11|1101.81|1101.31|1100.46|1099.96|2
1683119100000|2023-05-03 13:05:00|1101.5|1101|1101.7|1101.2|1101.75|1101.25|1101|1100.5|4
1683119400000|2023-05-03 13:10:00|1101.75|1101.25|1102.05|1101.55|1102.15|1101.65|1101.4|1100.9|0
1683119700000|2023-05-03 13:15:00|1102.1|1101.6|1102.15|1101.65|1102.45|1101.95|1101.45|1100.95|0
1683120000000|2023-05-03 13:20:00|1102.2|1101.7|1102.25|1101.75|1102.75|1102.25|1102.05|1101.55|1
1683120300000|2023-05-03 13:25:00|1102.2|1101.7|1101.95|1101.45|1102.35|1101.85|1101.85|1101.35|0
1683120600000|2023-05-03 13:30:00|1101.9|1101.4|1101.55|1101.05|1103.75|1103.25|1101.4|1100.9|15
1683120900000|2023-05-03 13:35:00|1101.6|1101.1|1102.35|1101.85|1102.5|1102|1101.15|1100.65|2
1683121200000|2023-05-03 13:40:00|1102.4|1101.9|1103.3|1102.8|1104.55|1104.05|1102.4|1101.9|11
1683121500000|2023-05-03 13:45:00|1103.35|1102.85|1103.6|1103.1|1103.75|1103.25|1101.6|1101.1|0
1683121800000|2023-05-03 13:50:00|1103.8|1103.3|1103.25|1102.75|1104.5|1104|1102.75|1102.25|0
1683122100000|2023-05-03 13:55:00|1103.2|1102.7|1102.35|1101.85|1103.45|1102.95|1102.25|1101.75|0
1683122400000|2023-05-03 14:00:00|1102.4|1101.9|1103.4|1102.9|1104.35|1103.85|1102.35|1101.85|12
1683122700000|2023-05-03 14:05:00|1103.6|1103.1|1104.8|1104.3|1105.8|1105.3|1103.6|1103.1|2
1683123000000|2023-05-03 14:10:00|1104.9|1104.4|1104.05|1103.55|1105.7|1105.2|1104|1103.5|9
1683123300000|2023-05-03 14:15:00|1104|1103.5|1106.1|1103.6|1106.1|1105.25|1103.7|1103.2|102
1683123600000|2023-05-03 14:20:00|1106.3|1103.8|1106.51|1104.01|1107.12|1104.62|1106.1|1103.6|0
1683123900000|2023-05-03 14:25:00|1106.31|1103.81|1105.68|1103.18|1106.51|1104.01|1105.48|1102.98|0
1683124200000|2023-05-03 14:30:00|1105.69|1103.19|1106.08|1103.58|1106.29|1103.79|1105.68|1103.18|2668
1683124500000|2023-05-03 14:35:00|1105.88|1103.38|1105.86|1103.36|1106.69|1104.19|1105.86|1103.36|0
1683124800000|2023-05-03 14:40:00|1105.87|1103.37|1106.06|1103.56|1106.28|1103.78|1105.85|1103.35|0
1683125100000|2023-05-03 14:45:00|1106.07|1103.57|1106.05|1103.55|1106.27|1103.77|1105.43|1102.93|0
1683125400000|2023-05-03 14:50:00|1106.06|1103.56|1105.83|1103.33|1106.47|1103.97|1105.83|1103.33|0
1683125700000|2023-05-03 14:55:00|1105.84|1103.34|1106.05|1103.55|1106.46|1103.96|1105.83|1103.33|0
1683126000000|2023-05-03 15:00:00|1106.04|1103.54|1106.04|1103.54|1106.45|1103.95|1105.82|1103.32|0
1683126300000|2023-05-03 15:05:00|1106.24|1103.74|1105.82|1103.32|1106.24|1103.74|1105.42|1102.92|0
1683126600000|2023-05-03 15:10:00|1105.62|1103.12|1106.03|1103.53|1106.03|1103.53|1105.61|1103.11|0
1683126900000|2023-05-03 15:15:00|1105.83|1103.33|1105.64|1103.14|1105.84|1103.34|1105.63|1103.13|0
1683127200000|2023-05-03 15:20:00|1105.63|1103.13|1105.85|1103.35|1105.85|1103.35|1105.23|1102.73|0
1683127500000|2023-05-03 15:25:00|1105.84|1103.34|1105.63|1103.13|1105.84|1103.34|1105.22|1102.72|0
1683127800000|2023-05-03 15:30:00|1105.43|1102.93|1106.04|1103.54|1106.04|1103.54|1105.42|1102.92|0
1683128100000|2023-05-03 15:35:00|1106.05|1103.55|1106.25|1103.75|1106.66|1104.16|1106.05|1103.55|0
1683128400000|2023-05-03 15:40:00|1106.05|1103.55|1105.44|1102.94|1106.26|1103.76|1105.24|1102.74|0
1683128700000|2023-05-03 15:45:00|1105.45|1102.95|1106.46|1103.96|1106.67|1104.17|1105.44|1102.94|0
1683129000000|2023-05-03 15:50:00|1106.45|1103.95|1106.66|1104.16|1106.86|1104.36|1106.25|1103.75|0
1683129300000|2023-05-03 15:55:00|1106.67|1104.17|1107.29|1104.79|1107.29|1104.79|1106.66|1104.16|0
1683129600000|2023-05-03 16:00:00|1107.28|1104.78|1107.49|1104.99|1107.49|1104.99|1107.28|1104.78|0
1683129900000|2023-05-03 16:05:00|1107.29|1104.79|1107.49|1104.99|1107.9|1105.4|1107.29|1104.79|0
1683130200000|2023-05-03 16:10:00|1107.69|1105.19|1107.48|1104.98|1107.69|1105.19|1107.28|1104.78|0
1683130500000|2023-05-03 16:15:00|1107.38|1104.88|1107.07|1104.57|1107.49|1104.99|1107.07|1104.57|0
1683130800000|2023-05-03 16:20:00|1107.06|1104.56|1107.49|1104.99|1107.69|1105.19|1107.06|1104.56|0
1683131100000|2023-05-03 16:25:00|1107.48|1104.98|1107.9|1105.4|1107.9|1105.4|1107.48|1104.98|0
1683131400000|2023-05-03 16:30:00|1107.7|1105.2|1107.89|1105.39|1107.91|1105.41|1107.7|1105.2|0
1683131700000|2023-05-03 16:35:00|1107.9|1105.4|1107.69|1105.19|1107.9|1105.4|1107.48|1104.98|0
1683132000000|2023-05-03 16:40:00|1107.49|1104.99|1107.7|1105.2|1107.9|1105.4|1107.49|1104.99|0
1683132300000|2023-05-03 16:45:00|1107.69|1105.19|1107.9|1105.4|1107.9|1105.4|1107.69|1105.19|0
1683132600000|2023-05-03 16:50:00|1107.7|1105.2|1108.11|1105.61|1108.32|1105.82|1107.7|1105.2|0
1683132900000|2023-05-03 16:55:00|1108.12|1105.62|1108.53|1106.03|1108.53|1106.03|1108.11|1105.61|0
1683133200000|2023-05-03 17:00:00|1108.52|1106.02|1108.73|1106.23|1108.73|1106.23|1108.52|1106.02|0
1683133500000|2023-05-03 17:05:00|1108.53|1106.03|1108.52|1106.02|1108.73|1106.23|1108.32|1105.82|0
1683133800000|2023-05-03 17:10:00|1108.53|1106.03|1108.62|1106.12|1108.73|1106.23|1108.52|1106.02|0
1683134100000|2023-05-03 17:15:00|1108.52|1106.02|1108.73|1106.23|1108.73|1106.23|1108.52|1106.02|0
1683134400000|2023-05-03 17:20:00|1108.63|1106.13|1108.73|1106.23|1108.74|1106.24|1108.52|1106.02|0
1683134700000|2023-05-03 17:25:00|1108.74|1106.24|1108.85|1106.35|1108.95|1106.45|1108.53|1106.03|0
1683135000000|2023-05-03 17:30:00|1108.75|1106.25|1108.94|1106.44|1109.15|1106.65|1108.75|1106.25|0
1683135300000|2023-05-03 17:35:00|1108.74|1106.24|1108.53|1106.03|1108.74|1106.24|1108.53|1106.03|0
1683135600000|2023-05-03 17:40:00|1108.73|1106.23|1108.74|1106.24|1108.94|1106.44|1108.53|1106.03|0
1683135900000|2023-05-03 17:45:00|1108.73|1106.23|1108.32|1105.82|1108.73|1106.23|1108.11|1105.61|0
1683136200000|2023-05-03 17:50:00|1108.33|1105.83|1108.12|1105.62|1108.33|1105.83|1108.12|1105.62|0
1683136500000|2023-05-03 17:55:00|1108.32|1105.82|1108.73|1106.23|1108.83|1106.33|1108.12|1105.62|0
1683136800000|2023-05-03 18:00:00|1108.53|1106.03|1107.92|1105.42|1109.8|1107.3|1107.08|1104.58|0
1683137100000|2023-05-03 18:05:00|1107.93|1105.43|1107.91|1105.41|1108.35|1105.85|1106.87|1104.37|0
1683137400000|2023-05-03 18:10:00|1107.71|1105.21|1108.33|1105.83|1108.33|1105.83|1107.06|1104.56|0
1683137700000|2023-05-03 18:15:00|1108.53|1106.03|1108.95|1106.45|1109.17|1106.67|1108.32|1105.82|0
1683138000000|2023-05-03 18:20:00|1109.15|1106.65|1109.57|1107.07|1109.79|1107.29|1108.74|1106.24|0
1683138300000|2023-05-03 18:25:00|1109.37|1106.87|1109.16|1106.66|1110.2|1107.7|1109.15|1106.65|0
1683138600000|2023-05-03 18:30:00|1109.26|1106.76|1107.91|1105.41|1109.36|1106.86|1107.9|1105.4|0
1683138900000|2023-05-03 18:35:00|1108.11|1105.61|1109.56|1107.06|1109.76|1107.26|1106.42|1103.92|0
1683139200000|2023-05-03 18:40:00|1109.66|1107.16|1108.93|1106.43|1111.23|1108.73|1108.09|1105.59|0
1683139500000|2023-05-03 18:45:00|1109.13|1106.63|1108.92|1106.42|1110.07|1107.57|1108.71|1106.21|0
1683139800000|2023-05-03 18:50:00|1108.72|1106.22|1108.71|1106.21|1109.02|1106.52|1107.02|1104.52|0
1683140100000|2023-05-03 18:55:00|1108.7|1106.2|1109.33|1106.83|1109.78|1107.28|1108.08|1105.58|0
1683140400000|2023-05-03 19:00:00|1109.23|1106.73|1109.12|1106.62|1109.55|1107.05|1108.07|1105.57|0
1683140700000|2023-05-03 19:05:00|1109.02|1106.52|1107.65|1105.15|1110.39|1107.89|1107.22|1104.72|0
1683141000000|2023-05-03 19:10:00|1107.45|1104.95|1106.29|1103.79|1107.45|1104.95|1106.17|1103.67|0
1683141300000|2023-05-03 19:15:00|1106.39|1103.89|1105.99|1103.49|1106.64|1104.14|1105.55|1103.05|0
1683141600000|2023-05-03 19:20:00|1105.89|1103.39|1106.19|1103.69|1106.42|1103.92|1104.52|1102.02|0
1683141900000|2023-05-03 19:25:00|1106.2|1103.7|1104.72|1102.22|1106.83|1104.33|1104.52|1102.02|0
1683142200000|2023-05-03 19:30:00|1104.71|1102.21|1104.92|1102.42|1104.93|1102.43|1104.09|1101.59|0
1683142500000|2023-05-03 19:35:00|1105.02|1102.52|1104.7|1102.2|1105.13|1102.63|1104.51|1102.01|0
1683142800000|2023-05-03 19:40:00|1104.5|1102|1104.3|1101.8|1104.72|1102.22|1104.07|1101.57|0
1683143100000|2023-05-03 19:45:00|1104.29|1101.79|1104.08|1101.58|1104.72|1102.22|1104.07|1101.57|0
1683143400000|2023-05-03 19:50:00|1103.88|1101.38|1104.09|1101.59|1104.5|1102|1103.87|1101.37|0
1683143700000|2023-05-03 19:55:00|1104.08|1101.58|1103.57|1101.07|1104.09|1101.59|1103.46|1100.96|0
1683144000000|2023-05-03 20:00:00|1103.31|1100.81|1104.28|1101.78|1104.34|1101.84|1102.88|1100.38|0
1683144300000|2023-05-03 20:05:00|1104.22|1101.72|1105.25|1102.75|1105.29|1102.79|1104.22|1101.72|0
1683144600000|2023-05-03 20:10:00|1105.29|1102.79|1105.02|1102.52|1105.45|1102.95|1104.79|1102.29|0
1683144900000|2023-05-03 20:15:00|1105.08|1102.58|1104.75|1102.25|1105.29|1102.79|1104.75|1102.25|0
1683145200000|2023-05-03 20:20:00|1104.81|1102.31|1104.55|1102.05|1104.81|1102.31|1104.48|1101.98|0
1683145500000|2023-05-03 20:25:00|1104.54|1102.04|1104.75|1102.25|1104.75|1102.25|1104.48|1101.98|0
1683145800000|2023-05-03 20:30:00|1104.81|1102.31|1104.61|1102.11|1104.88|1102.38|1104.55|1102.05|0
1683146100000|2023-05-03 20:35:00|1104.63|1102.13|1105.02|1102.52|1105.08|1102.58|1104.61|1102.11|0
1683146400000|2023-05-03 20:40:00|1105.08|1102.58|1104.44|1101.94|1105.08|1102.58|1104.44|1101.94|0
1683146700000|2023-05-03 20:45:00|1104.46|1101.96|1101.86|1099.36|1104.48|1101.98|1101.86|1099.36|0
1683147000000|2023-05-03 20:50:00|1101.87|1099.37|1101.97|1099.47|1102.34|1099.84|1101.82|1099.32|0
1683147300000|2023-05-03 20:55:00|1102.01|1099.51|1101|1098.5|1102.13|1099.63|1100.75|1098.25|0
1683147600000|2023-05-03 21:00:00|1101.02|1098.52|1101.33|1098.83|1101.37|1098.87|1100.65|1098.15|0
1683147900000|2023-05-03 21:05:00|1101.37|1098.87|1101.08|1098.58|1101.37|1098.87|1100.98|1098.48|0
1683148200000|2023-05-03 21:10:00|1101.09|1098.59|1101.5|1099|1101.6|1099.1|1101.09|1098.59|0
1683148500000|2023-05-03 21:15:00|1101.54|1099.04|1101.6|1099.1|1101.66|1099.16|1101.43|1098.93|0
1683148800000|2023-05-03 21:20:00|1101.66|1099.16|1101.6|1099.1|1101.68|1099.18|1101.52|1099.02|0
1683149100000|2023-05-03 21:25:00|1101.58|1099.08|1101.68|1099.18|1101.72|1099.22|1101.52|1099.02|0
1683149400000|2023-05-03 21:30:00|1101.66|1099.16|1101.41|1098.91|1101.66|1099.16|1101.33|1098.83|0
1683149700000|2023-05-03 21:35:00|1101.33|1098.83|1101.17|1098.67|1101.39|1098.89|1101.17|1098.67|0
1683150000000|2023-05-03 21:40:00|1101.19|1098.69|1101.37|1098.87|1101.39|1098.89|1101.17|1098.67|0
1683150300000|2023-05-03 21:45:00|1101.39|1098.89|1101.1|1098.6|1101.39|1098.89|1101.1|1098.6|0
1683150600000|2023-05-03 21:50:00|1101.08|1098.58|1100.89|1098.39|1101.1|1098.6|1100.87|1098.37|0
1683150900000|2023-05-03 21:55:00|1100.91|1098.41|1100.5|1098|1100.93|1098.43|1100.5|1098|0
1683151200000|2023-05-03 22:00:00|1100.48|1097.98|1098|1095.5|1100.6|1098.1|1098|1095.5|0
1683151500000|2023-05-03 22:05:00|1098.01|1095.51|1099.28|1096.78|1099.34|1096.84|1097.96|1095.46|0
1683151800000|2023-05-03 22:10:00|1099.34|1096.84|1099.91|1097.41|1100.08|1097.58|1099.34|1096.84|0
1683152100000|2023-05-03 22:15:00|1099.85|1097.35|1094.37|1091.87|1100.01|1097.51|1094.37|1091.87|0
1683152400000|2023-05-03 22:20:00|1094.31|1091.81|1094.38|1091.88|1094.54|1092.04|1094.11|1091.61|0
1683152700000|2023-05-03 22:25:00|1094.44|1091.94|1094.7|1092.2|1094.91|1092.41|1094.44|1091.94|0
1683153000000|2023-05-03 22:30:00|1094.71|1092.21|1094.75|1092.25|1094.85|1092.35|1094.44|1091.94|0
1683153300000|2023-05-03 22:35:00|1094.81|1092.31|1095.18|1092.68|1095.18|1092.68|1094.81|1092.31|0
1683153600000|2023-05-03 22:40:00|1095.22|1092.72|1095.61|1093.11|1095.76|1093.26|1095.22|1092.72|0
1683153900000|2023-05-03 22:45:00|1095.55|1093.05|1095.28|1092.78|1095.65|1093.15|1095.26|1092.76|0
1683154200000|2023-05-03 22:50:00|1095.26|1092.76|1095.22|1092.72|1095.39|1092.89|1095.08|1092.58|0
1683154500000|2023-05-03 22:55:00|1095.26|1092.76|1095.74|1093.24|1095.74|1093.24|1095.22|1092.72|0
1683154800000|2023-05-03 23:00:00|1095.72|1093.22|1095.49|1092.99|1095.72|1093.22|1095.49|1092.99|0
1683155100000|2023-05-03 23:05:00|1095.45|1092.95|1095.45|1092.95|1095.55|1093.05|1095.08|1092.58|0
1683155400000|2023-05-03 23:10:00|1095.49|1092.99|1095.92|1093.42|1096.09|1093.59|1095.49|1092.99|0
1683155700000|2023-05-03 23:15:00|1095.94|1093.44|1096.88|1094.38|1096.92|1094.42|1095.9|1093.4|0
1683156000000|2023-05-03 23:20:00|1096.82|1094.32|1096.98|1094.48|1097.19|1094.69|1096.72|1094.22|0
1683156300000|2023-05-03 23:25:00|1097|1094.5|1097.09|1094.59|1097.15|1094.65|1096.92|1094.42|0
1683156600000|2023-05-03 23:30:00|1097.15|1094.65|1097.25|1094.75|1097.29|1094.79|1096.88|1094.38|0
1683156900000|2023-05-03 23:35:00|1097.19|1094.69|1097.29|1094.79|1097.42|1094.92|1097.19|1094.69|0
1683157200000|2023-05-03 23:40:00|1097.3|1094.8|1097.29|1094.79|1097.46|1094.96|1097.21|1094.71|0
1683157500000|2023-05-03 23:45:00|1097.25|1094.75|1097.46|1094.96|1097.46|1094.96|1097.25|1094.75|0
1683157800000|2023-05-03 23:50:00|1097.42|1094.92|1097.29|1094.79|1097.46|1094.96|1097.25|1094.75|0
1683158100000|2023-05-03 23:55:00|1097.33|1094.83|1097.62|1095.12|1097.62|1095.12|1097.29|1094.79|0
1683158400000|2023-05-04 00:00:00|1097.56|1095.06|1096.84|1094.34|1097.56|1095.06|1096.76|1094.26|0
1683158700000|2023-05-04 00:05:00|1096.88|1094.38|1097.1|1094.6|1097.26|1094.76|1096.79|1094.29|0
1683159000000|2023-05-04 00:10:00|1097.14|1094.64|1097.02|1094.52|1097.26|1094.76|1096.96|1094.46|0
1683159300000|2023-05-04 00:15:00|1097.06|1094.56|1097.4|1094.9|1097.61|1095.11|1097|1094.5|0
1683159600000|2023-05-04 00:20:00|1097.41|1094.91|1098.61|1096.11|1098.61|1096.11|1097.31|1094.81|0
1683159900000|2023-05-04 00:25:00|1099.61|1097.11|1099.2|1096.7|1099.61|1097.11|1099.2|1096.7|0
1683160200000|2023-05-04 00:30:00|1099.4|1096.9|1099|1096.5|1099.41|1096.91|1099|1096.5|0
1683160500000|2023-05-04 00:35:00|1098.99|1096.49|1099|1096.5|1099.2|1096.7|1098.99|1096.49|0
1683160800000|2023-05-04 00:40:00|1098.99|1096.49|1098.99|1096.49|1098.99|1096.49|1098.79|1096.29|0
1683161100000|2023-05-04 00:45:00|1099|1096.5|1099.41|1096.91|1099.41|1096.91|1098.79|1096.29|0
1683161400000|2023-05-04 00:50:00|1099.4|1096.9|1099.2|1096.7|1099.41|1096.91|1099.2|1096.7|0
1683161700000|2023-05-04 00:55:00|1099|1096.5|1099.4|1096.9|1099.4|1096.9|1099|1096.5|0
1683162000000|2023-05-04 01:00:00|1099.2|1096.7|1099.19|1096.69|1099.4|1096.9|1098.99|1096.49|0
1683162300000|2023-05-04 01:05:00|1099.2|1096.7|1099.6|1097.1|1099.81|1097.31|1099.19|1096.69|0
1683162600000|2023-05-04 01:10:00|1099.61|1097.11|1099.81|1097.31|1100.01|1097.51|1099.61|1097.11|0
1683162900000|2023-05-04 01:15:00|1100.01|1097.51|1099.81|1097.31|1100.01|1097.51|1099.81|1097.31|0
1683163200000|2023-05-04 01:20:00|1100.01|1097.51|1101.43|1098.93|1101.43|1098.93|1099.91|1097.41|0
1683163500000|2023-05-04 01:25:00|1101.23|1098.73|1101.43|1098.93|1101.64|1099.14|1101.22|1098.72|0
1683163800000|2023-05-04 01:30:00|1101.44|1098.94|1101.85|1099.35|1101.85|1099.35|1101.44|1098.94|0
1683164100000|2023-05-04 01:35:00|1102.05|1099.55|1102.85|1100.35|1103.05|1100.55|1101.85|1099.35|0
1683164400000|2023-05-04 01:40:00|1102.95|1100.45|1103.06|1100.56|1103.26|1100.76|1102.85|1100.35|0
1683164700000|2023-05-04 01:45:00|1103.16|1100.66|1102.85|1100.35|1103.26|1100.76|1102.85|1100.35|0
1683165000000|2023-05-04 01:50:00|1103.05|1100.55|1102.85|1100.35|1103.05|1100.55|1102.64|1100.14|0
1683165300000|2023-05-04 01:55:00|1103.05|1100.55|1103.05|1100.55|1103.06|1100.56|1103.05|1100.55|0
1683165600000|2023-05-04 02:00:00|1103.45|1100.95|1103.87|1101.37|1103.87|1101.37|1103.25|1100.75|0
1683165900000|2023-05-04 02:05:00|1103.88|1101.38|1103.67|1101.17|1103.88|1101.38|1103.66|1101.16|0
1683166200000|2023-05-04 02:10:00|1103.77|1101.27|1103.67|1101.17|1103.77|1101.27|1103.67|1101.17|0
1683166800000|2023-05-04 02:20:00|1103.49|1100.99|1103.67|1101.17|1103.67|1101.17|1103.49|1100.99|0
1683167100000|2023-05-04 02:25:00|1103.49|1100.99|1103.67|1101.17|1103.85|1101.35|1103.49|1100.99|0
1683167400000|2023-05-04 02:30:00|1103.85|1101.35|1104.03|1101.53|1104.03|1101.53|1103.85|1101.35|0
1683167700000|2023-05-04 02:35:00|1104.02|1101.52|1103.85|1101.35|1104.03|1101.53|1103.85|1101.35|0
1683168000000|2023-05-04 02:40:00|1104.03|1101.53|1103.85|1101.35|1104.03|1101.53|1103.85|1101.35|0
1683168300000|2023-05-04 02:45:00|1103.94|1101.44|1104.03|1101.53|1104.03|1101.53|1103.85|1101.35|0
1683168600000|2023-05-04 02:50:00|1104.04|1101.54|1104.4|1101.9|1104.4|1101.9|1104.04|1101.54|0
1683168900000|2023-05-04 02:55:00|1104.39|1101.89|1104.39|1101.89|1104.4|1101.9|1104.3|1101.8|0
1683169200000|2023-05-04 03:00:00|1104.22|1101.72|1104.22|1101.72|1104.22|1101.72|1104.21|1101.71|0
1683169500000|2023-05-04 03:05:00|1104.21|1101.71|1104.75|1102.25|1104.75|1102.25|1104.21|1101.71|0
1683169800000|2023-05-04 03:10:00|1104.57|1102.07|1104.39|1101.89|1104.57|1102.07|1104.39|1101.89|0
1683170100000|2023-05-04 03:15:00|1104.4|1101.9|1104.57|1102.07|1104.57|1102.07|1104.39|1101.89|0
1683170700000|2023-05-04 03:25:00|1104.39|1101.89|1104.39|1101.89|1104.39|1101.89|1104.39|1101.89|0
1683171000000|2023-05-04 03:30:00|1104.57|1102.07|1104.57|1102.07|1104.66|1102.16|1104.39|1101.89|0
1683171900000|2023-05-04 03:45:00|1104.39|1101.89|1104.39|1101.89|1104.57|1102.07|1104.39|1101.89|0
1683172200000|2023-05-04 03:50:00|1104.48|1101.98|1104.57|1102.07|1104.57|1102.07|1104.39|1101.89|0
1683172500000|2023-05-04 03:55:00|1104.48|1101.98|1104.57|1102.07|1104.57|1102.07|1104.48|1101.98|0
1683172800000|2023-05-04 04:00:00|1104.39|1101.89|1104.39|1101.89|1104.39|1101.89|1104.39|1101.89|0
1683173100000|2023-05-04 04:05:00|1104.22|1101.72|1104.04|1101.54|1104.22|1101.72|1103.86|1101.36|0
1683173400000|2023-05-04 04:10:00|1104.03|1101.53|1103.68|1101.18|1104.03|1101.53|1103.68|1101.18|0
1683173700000|2023-05-04 04:15:00|1103.86|1101.36|1103.86|1101.36|1103.86|1101.36|1103.86|1101.36|0
1683174000000|2023-05-04 04:20:00|1104.04|1101.54|1104.22|1101.72|1104.22|1101.72|1104.04|1101.54|0
1683174300000|2023-05-04 04:25:00|1104.21|1101.71|1104.21|1101.71|1104.21|1101.71|1104.04|1101.54|0
1683174600000|2023-05-04 04:30:00|1104.22|1101.72|1104.75|1102.25|1104.75|1102.25|1104.22|1101.72|0
1683174900000|2023-05-04 04:35:00|1104.76|1102.26|1105.29|1102.79|1105.29|1102.79|1104.76|1102.26|0
1683175200000|2023-05-04 04:40:00|1105.12|1102.62|1104.76|1102.26|1105.12|1102.62|1104.76|1102.26|0
1683175500000|2023-05-04 04:45:00|1104.94|1102.44|1106.93|1104.43|1106.94|1104.44|1104.76|1102.26|0
1683175800000|2023-05-04 04:50:00|1107.93|1105.43|1107.94|1105.44|1107.94|1105.44|1107.76|1105.26|0
1683176100000|2023-05-04 04:55:00|1107.93|1105.43|1107.93|1105.43|1107.93|1105.43|1107.93|1105.43|0
1683176400000|2023-05-04 05:00:00|1107.94|1105.44|1107.76|1105.26|1107.94|1105.44|1107.76|1105.26|0
1683176700000|2023-05-04 05:05:00|1107.94|1105.44|1107.76|1105.26|1107.94|1105.44|1107.76|1105.26|0
1683177000000|2023-05-04 05:10:00|1107.85|1105.35|1107.94|1105.44|1107.94|1105.44|1107.76|1105.26|0
1683177300000|2023-05-04 05:15:00|1107.76|1105.26|1107.76|1105.26|1107.76|1105.26|1107.76|1105.26|0
1683178200000|2023-05-04 05:30:00|1107.77|1105.27|1107.94|1105.44|1108.12|1105.62|1107.76|1105.26|0
1683178500000|2023-05-04 05:35:00|1108.03|1105.53|1108.11|1105.61|1108.12|1105.62|1107.94|1105.44|0
1683178800000|2023-05-04 05:40:00|1107.94|1105.44|1108.11|1105.61|1108.11|1105.61|1107.94|1105.44|0
1683179100000|2023-05-04 05:45:00|1107.94|1105.44|1107.76|1105.26|1107.94|1105.44|1107.76|1105.26|0
1683179400000|2023-05-04 05:50:00|1107.58|1105.08|1107.4|1104.9|1107.58|1105.08|1107.4|1104.9|0
1683179700000|2023-05-04 05:55:00|1108.4|1105.9|1108.71|1106.21|1108.76|1106.26|1108.4|1105.9|0
1683180000000|2023-05-04 06:00:00|1108.88|1106.38|1108.44|1105.94|1109.06|1106.56|1108.35|1105.85|0
1683180300000|2023-05-04 06:05:00|1108.52|1106.02|1108.34|1105.84|1108.61|1106.11|1108.17|1105.67|0
1683180600000|2023-05-04 06:10:00|1108.35|1105.85|1108.17|1105.67|1108.52|1106.02|1107.99|1105.49|0
1683180900000|2023-05-04 06:15:00|1108.08|1105.58|1107.45|1104.95|1108.17|1105.67|1107.45|1104.95|0
1683181200000|2023-05-04 06:20:00|1107.54|1105.04|1107.45|1104.95|1107.81|1105.31|1107.45|1104.95|0
1683181500000|2023-05-04 06:25:00|1107.63|1105.13|1107.63|1105.13|1107.8|1105.3|1107.45|1104.95|0
1683181800000|2023-05-04 06:30:00|1107.81|1105.31|1107.65|1105.15|1107.83|1105.33|1107.45|1104.95|0
1683182100000|2023-05-04 06:35:00|1107.83|1105.33|1107.83|1105.33|1107.83|1105.33|1107.65|1105.15|0
1683182400000|2023-05-04 06:40:00|1107.82|1105.32|1107.65|1105.15|1107.83|1105.33|1107.47|1104.97|0
1683182700000|2023-05-04 06:45:00|1107.47|1104.97|1107.65|1105.15|1107.83|1105.33|1107.47|1104.97|0
1683183000000|2023-05-04 06:50:00|1107.74|1105.24|1108.01|1105.51|1108.01|1105.51|1107.65|1105.15|0
1683183300000|2023-05-04 06:55:00|1108.19|1105.69|1108.37|1105.87|1108.54|1106.04|1108.19|1105.69|0
1683183600000|2023-05-04 07:00:00|1108.36|1105.86|1107.45|1106.95|1108.36|1107.2|1106.95|1105.16|2
1683183900000|2023-05-04 07:05:00|1107.55|1107.05|1105.4|1104.9|1108.15|1107.65|1103.9|1103.4|6
1683184200000|2023-05-04 07:10:00|1105.45|1104.95|1104.4|1103.9|1106.15|1105.65|1103.5|1103|11
1683184500000|2023-05-04 07:15:00|1104.35|1103.85|1104.75|1104.25|1105|1104.5|1103.25|1102.75|22
1683184800000|2023-05-04 07:20:00|1104.7|1104.2|1106.7|1106.2|1107.25|1106.75|1104.4|1103.9|14
1683185100000|2023-05-04 07:25:00|1106.65|1106.15|1108.65|1108.15|1108.65|1108.15|1106.1|1105.6|3
1683185400000|2023-05-04 07:30:00|1108.75|1108.25|1109.2|1108.7|1109.6|1109.1|1107.5|1107|14
1683185700000|2023-05-04 07:35:00|1109.15|1108.65|1111.15|1110.65|1112.4|1111.9|1109.15|1108.65|11
1683186000000|2023-05-04 07:40:00|1111.2|1110.7|1111.25|1110.75|1111.6|1111.1|1110.8|1110.3|3
1683186300000|2023-05-04 07:45:00|1111.3|1110.8|1111.3|1110.8|1111.55|1111.05|1109.65|1109.15|15
1683186600000|2023-05-04 07:50:00|1111.25|1110.75|1111.9|1111.4|1112.1|1111.6|1110.2|1109.7|0
1683186900000|2023-05-04 07:55:00|1111.8|1111.3|1113|1112.5|1114.05|1113.55|1111.8|1111.3|0
1683187200000|2023-05-04 08:00:00|1113.05|1112.55|1110.8|1110.3|1113.15|1112.65|1110.75|1110.25|0
1683187500000|2023-05-04 08:05:00|1110.75|1110.25|1108.65|1108.15|1110.75|1110.25|1108.65|1108.15|5
1683187800000|2023-05-04 08:10:00|1108.7|1108.2|1108.9|1108.4|1108.95|1108.45|1108.2|1107.7|0
1683188100000|2023-05-04 08:15:00|1109|1108.5|1109.9|1109.4|1110.4|1109.9|1109|1108.5|0
1683188400000|2023-05-04 08:20:00|1110.05|1109.55|1108.3|1107.8|1110.3|1109.8|1106.95|1106.45|0
1683188700000|2023-05-04 08:25:00|1108.4|1107.9|1110.15|1109.65|1110.2|1109.7|1108.35|1107.85|0
1683189000000|2023-05-04 08:30:00|1110.1|1109.6|1110.9|1110.4|1110.95|1110.45|1109.8|1109.3|0
1683189300000|2023-05-04 08:35:00|1110.85|1110.35|1110.45|1109.95|1111.7|1111.2|1110|1109.5|0
1683189600000|2023-05-04 08:40:00|1110.4|1109.9|1110.75|1110.25|1110.95|1110.45|1110.2|1109.7|0
1683189900000|2023-05-04 08:45:00|1110.7|1110.2|1109.8|1109.3|1110.7|1110.2|1109.75|1109.25|0
1683190200000|2023-05-04 08:50:00|1109.7|1109.2|1109.45|1108.95|1109.8|1109.3|1108.75|1108.25|0
1683190500000|2023-05-04 08:55:00|1109.4|1108.9|1108.7|1108.2|1109.4|1108.9|1108|1107.5|0
1683190800000|2023-05-04 09:00:00|1108.85|1108.35|1110.5|1110|1110.55|1110.05|1108.8|1108.3|0
1683191100000|2023-05-04 09:05:00|1110.55|1110.05|1110.25|1109.75|1111.3|1110.8|1110.25|1109.75|0
1683191400000|2023-05-04 09:10:00|1110.3|1109.8|1109.8|1109.3|1110.3|1109.8|1109.45|1108.95|0
1683191700000|2023-05-04 09:15:00|1109.75|1109.25|1111.15|1110.65|1111.15|1110.65|1109.5|1109|0
1683192000000|2023-05-04 09:20:00|1111.1|1110.6|1109.6|1109.1|1111.2|1110.7|1109|1108.5|0
1683192300000|2023-05-04 09:25:00|1109.55|1109.05|1110.9|1110.4|1111.3|1110.8|1109.4|1108.9|0
1683192600000|2023-05-04 09:30:00|1110.8|1110.3|1110.05|1109.55|1111.1|1110.6|1109.8|1109.3|0
1683192900000|2023-05-04 09:35:00|1110|1109.5|1109.8|1109.3|1110.45|1109.95|1109.6|1109.1|0
1683193200000|2023-05-04 09:40:00|1109.7|1109.2|1110.2|1109.7|1110.35|1109.85|1109.5|1109|0
1683193500000|2023-05-04 09:45:00|1110.15|1109.65|1111.4|1110.9|1111.4|1110.9|1110|1109.5|0
1683193800000|2023-05-04 09:50:00|1111.5|1111|1110.05|1109.55|1111.5|1111|1109.95|1109.45|0
1683194100000|2023-05-04 09:55:00|1110|1109.5|1110.2|1109.7|1110.6|1110.1|1109.9|1109.4|0
1683194400000|2023-05-04 10:00:00|1110.15|1109.65|1108.8|1108.3|1110.15|1109.65|1108.8|1108.3|0
1683194700000|2023-05-04 10:05:00|1108.75|1108.25|1109|1108.5|1109.5|1109|1108.45|1107.95|0
1683195000000|2023-05-04 10:10:00|1108.9|1108.4|1108.25|1107.75|1108.9|1108.4|1108.25|1107.75|0
1683195300000|2023-05-04 10:15:00|1108.3|1107.8|1107.9|1107.4|1108.3|1107.8|1107.3|1106.8|0
1683195600000|2023-05-04 10:20:00|1107.85|1107.35|1107.65|1107.15|1108|1107.5|1107.2|1106.7|0
1683195900000|2023-05-04 10:25:00|1107.6|1107.1|1107.55|1107.05|1107.8|1107.3|1107.1|1106.6|0
1683196200000|2023-05-04 10:30:00|1107.6|1107.1|1107.55|1107.05|1107.6|1107.1|1107.25|1106.75|0
1683196500000|2023-05-04 10:35:00|1107.5|1107|1106.6|1106.1|1107.6|1107.1|1106.5|1106|0
1683196800000|2023-05-04 10:40:00|1106.7|1106.2|1106.5|1106|1106.9|1106.4|1106.4|1105.9|0
1683197100000|2023-05-04 10:45:00|1106.45|1105.95|1106.2|1105.7|1106.5|1106|1106.05|1105.55|0
1683197400000|2023-05-04 10:50:00|1106.1|1105.6|1105.9|1105.4|1106.3|1105.8|1105.7|1105.2|0
1683197700000|2023-05-04 10:55:00|1105.95|1105.45|1104.6|1104.1|1106.15|1105.65|1104.55|1104.05|0
1683198000000|2023-05-04 11:00:00|1104.55|1104.05|1104.65|1104.15|1105.25|1104.75|1104.3|1103.8|0
1683198300000|2023-05-04 11:05:00|1104.6|1104.1|1104.65|1104.15|1104.8|1104.3|1104.3|1103.8|0
1683198600000|2023-05-04 11:10:00|1104.6|1104.1|1105.6|1105.1|1105.6|1105.1|1104.6|1104.1|0
1683198900000|2023-05-04 11:15:00|1105.65|1105.15|1105.3|1104.8|1106.1|1105.6|1105.25|1104.75|0
1683199200000|2023-05-04 11:20:00|1105.35|1104.85|1104.75|1104.25|1105.55|1105.05|1104.7|1104.2|0
1683199500000|2023-05-04 11:25:00|1104.7|1104.2|1104.7|1104.2|1105.1|1104.6|1104.2|1103.7|0
1683199800000|2023-05-04 11:30:00|1104.75|1104.25|1103.95|1103.45|1105.15|1104.65|1103.95|1103.45|0
1683200100000|2023-05-04 11:35:00|1103.85|1103.35|1104.1|1103.6|1104.1|1103.6|1103.2|1102.7|0
1683200400000|2023-05-04 11:40:00|1104.06|1103.56|1104.16|1103.66|1104.26|1103.76|1103.76|1103.26|0
1683200700000|2023-05-04 11:45:00|1104.11|1103.61|1104.51|1104.01|1104.91|1104.41|1104.06|1103.56|0
1683201000000|2023-05-04 11:50:00|1104.46|1103.96|1103.81|1103.31|1104.46|1103.96|1103.76|1103.26|0
1683201300000|2023-05-04 11:55:00|1103.86|1103.36|1104.16|1103.66|1104.16|1103.66|1103.46|1102.96|0
1683201600000|2023-05-04 12:00:00|1104.26|1103.76|1104.06|1103.56|1104.26|1103.76|1103.56|1103.06|0
1683201900000|2023-05-04 12:05:00|1104.11|1103.61|1104.96|1104.46|1105.11|1104.61|1104.11|1103.61|0
1683202200000|2023-05-04 12:10:00|1104.91|1104.41|1104.31|1103.81|1104.91|1104.41|1103.96|1103.46|0
1683202500000|2023-05-04 12:15:00|1104.26|1103.76|1103.11|1102.61|1104.26|1103.76|1102.96|1102.46|10
1683202800000|2023-05-04 12:20:00|1102.96|1102.46|1103.06|1102.56|1103.71|1103.21|1102.41|1101.91|0
1683203100000|2023-05-04 12:25:00|1103.16|1102.66|1101.46|1100.96|1103.26|1102.76|1101.16|1100.66|0
1683203400000|2023-05-04 12:30:00|1101.36|1100.86|1102.91|1102.41|1103.96|1103.46|1101.26|1100.76|0
1683203700000|2023-05-04 12:35:00|1102.86|1102.36|1102.46|1101.96|1103.46|1102.96|1102.41|1101.91|1
1683204000000|2023-05-04 12:40:00|1102.41|1101.91|1102.81|1102.31|1103.41|1102.91|1102.41|1101.91|0
1683204300000|2023-05-04 12:45:00|1102.91|1102.41|1103.46|1102.96|1103.91|1103.41|1102.86|1102.36|1
1683204600000|2023-05-04 12:50:00|1103.41|1102.91|1104.01|1103.51|1104.91|1104.41|1103.26|1102.76|0
1683204900000|2023-05-04 12:55:00|1103.96|1103.46|1100.71|1100.21|1104.11|1103.61|1100.71|1100.21|0
1683205200000|2023-05-04 13:00:00|1100.81|1100.31|1101.36|1100.86|1101.61|1101.11|1099.96|1099.46|0
1683205500000|2023-05-04 13:05:00|1101.41|1100.91|1101.56|1101.06|1102.41|1101.91|1101.31|1100.81|1
1683205800000|2023-05-04 13:10:00|1101.51|1101.01|1100.76|1100.26|1101.56|1101.06|1100.76|1100.26|0
1683206100000|2023-05-04 13:15:00|1100.81|1100.31|1101.41|1100.91|1101.71|1101.21|1100.71|1100.21|5
1683206400000|2023-05-04 13:20:00|1101.31|1100.81|1099.31|1098.81|1101.31|1100.81|1099.21|1098.71|5
1683206700000|2023-05-04 13:25:00|1099.21|1098.71|1098.61|1098.11|1099.31|1098.81|1098.46|1097.96|0
1683207000000|2023-05-04 13:30:00|1098.31|1097.81|1101.16|1100.66|1101.91|1101.41|1097.86|1097.36|5
1683207300000|2023-05-04 13:35:00|1100.91|1100.41|1097.66|1097.16|1101.76|1101.26|1097.46|1096.96|0
1683207600000|2023-05-04 13:40:00|1097.71|1097.21|1097.06|1096.56|1097.86|1097.36|1096.46|1095.96|50
1683207900000|2023-05-04 13:45:00|1097.11|1096.61|1095.76|1095.26|1097.66|1097.16|1094.51|1094.01|2
1683208200000|2023-05-04 13:50:00|1095.81|1095.31|1097.61|1097.11|1098.71|1098.21|1095.46|1094.96|54
1683208500000|2023-05-04 13:55:00|1097.71|1097.21|1098.56|1098.06|1100.16|1099.66|1097.71|1097.21|3
1683208800000|2023-05-04 14:00:00|1098.76|1098.26|1098.36|1097.86|1099.76|1099.26|1097.71|1097.21|3
1683209100000|2023-05-04 14:05:00|1098.56|1098.06|1097.11|1096.61|1099.06|1098.56|1096.36|1095.86|16
1683209400000|2023-05-04 14:10:00|1097.07|1096.57|1096.52|1096.02|1097.57|1097.07|1095.77|1095.27|10
1683209700000|2023-05-04 14:15:00|1096.57|1096.07|1097.03|1094.53|1097.07|1096.57|1094.22|1093.72|0
1683210000000|2023-05-04 14:20:00|1096.68|1094.18|1095.96|1093.46|1097.03|1094.53|1095.41|1092.91|0
1683210300000|2023-05-04 14:25:00|1095.78|1093.28|1094.53|1092.03|1096.14|1093.64|1094.53|1092.03|0
1683210600000|2023-05-04 14:30:00|1094.36|1091.86|1095.07|1092.57|1095.07|1092.57|1094|1091.5|0
1683210900000|2023-05-04 14:35:00|1095.25|1092.75|1094.88|1092.38|1095.61|1093.11|1094.36|1091.86|0
1683211200000|2023-05-04 14:40:00|1094.71|1092.21|1095.59|1093.09|1096.31|1093.81|1094.71|1092.21|0
1683211500000|2023-05-04 14:45:00|1095.6|1093.1|1096.14|1093.64|1097.57|1095.07|1095.24|1092.74|0
1683211800000|2023-05-04 14:50:00|1095.96|1093.46|1096.51|1094.01|1096.69|1094.19|1095.78|1093.28|0
1683212100000|2023-05-04 14:55:00|1096.42|1093.92|1096.14|1093.64|1096.87|1094.37|1095.78|1093.28|0
1683212400000|2023-05-04 15:00:00|1095.96|1093.46|1096.14|1093.64|1096.68|1094.18|1095.78|1093.28|0
1683212700000|2023-05-04 15:05:00|1096.15|1093.65|1097.76|1095.26|1097.96|1095.46|1096.14|1093.64|0
1683213000000|2023-05-04 15:10:00|1097.77|1095.27|1097.59|1095.09|1097.95|1095.45|1097.23|1094.73|0
1683213300000|2023-05-04 15:15:00|1097.6|1095.1|1097.22|1094.72|1097.95|1095.45|1096.86|1094.36|0
1683213600000|2023-05-04 15:20:00|1097.21|1094.71|1096.86|1094.36|1097.57|1095.07|1096.86|1094.36|0
1683213900000|2023-05-04 15:25:00|1097.04|1094.54|1096.68|1094.18|1097.22|1094.72|1096.68|1094.18|0
1683214200000|2023-05-04 15:30:00|1096.69|1094.19|1096.15|1093.65|1096.86|1094.36|1095.44|1092.94|0
1683214500000|2023-05-04 15:35:00|1096.32|1093.82|1097.37|1094.87|1097.38|1094.88|1096.32|1093.82|0
1683214800000|2023-05-04 15:40:00|1097.38|1094.88|1096.49|1093.99|1097.55|1095.05|1096.49|1093.99|0
1683215100000|2023-05-04 15:45:00|1096.66|1094.16|1096.48|1093.98|1097.02|1094.52|1096.3|1093.8|0
1683215400000|2023-05-04 15:50:00|1096.47|1093.97|1096.12|1093.62|1096.48|1093.98|1095.94|1093.44|0
1683215700000|2023-05-04 15:55:00|1095.94|1093.44|1096.12|1093.62|1096.48|1093.98|1095.94|1093.44|0
1683216000000|2023-05-04 16:00:00|1096.3|1093.8|1095.94|1093.44|1096.3|1093.8|1095.76|1093.26|0
1683216300000|2023-05-04 16:05:00|1096.11|1093.61|1095.58|1093.08|1096.11|1093.61|1095.22|1092.72|0
1683216600000|2023-05-04 16:10:00|1095.4|1092.9|1095.67|1093.17|1095.76|1093.26|1095.22|1092.72|0
1683216900000|2023-05-04 16:15:00|1095.76|1093.26|1096.13|1093.63|1096.49|1093.99|1095.58|1093.08|0
1683217200000|2023-05-04 16:20:00|1096.31|1093.81|1097.21|1094.71|1097.21|1094.71|1096.31|1093.81|0
1683217500000|2023-05-04 16:25:00|1097.2|1094.7|1097.21|1094.71|1097.39|1094.89|1096.94|1094.44|0
1683217800000|2023-05-04 16:30:00|1097.22|1094.72|1096.67|1094.17|1097.39|1094.89|1096.58|1094.08|0
1683218100000|2023-05-04 16:35:00|1096.76|1094.26|1097.03|1094.53|1097.21|1094.71|1096.67|1094.17|0
1683218400000|2023-05-04 16:40:00|1097.12|1094.62|1096.67|1094.17|1097.21|1094.71|1096.67|1094.17|0
1683218700000|2023-05-04 16:45:00|1096.66|1094.16|1097.03|1094.53|1097.03|1094.53|1096.31|1093.81|0
1683219000000|2023-05-04 16:50:00|1097.2|1094.7|1097.02|1094.52|1097.21|1094.71|1096.66|1094.16|0
1683219300000|2023-05-04 16:55:00|1097.2|1094.7|1098.1|1095.6|1098.1|1095.6|1097.2|1094.7|0
1683219600000|2023-05-04 17:00:00|1098.28|1095.78|1097.92|1095.42|1098.28|1095.78|1097.74|1095.24|0
1683219900000|2023-05-04 17:05:00|1098.1|1095.6|1098.47|1095.97|1098.47|1095.97|1097.92|1095.42|0
1683220200000|2023-05-04 17:10:00|1098.46|1095.96|1098.64|1096.14|1098.82|1096.32|1098.37|1095.87|0
1683220500000|2023-05-04 17:15:00|1098.82|1096.32|1099|1096.5|1099.36|1096.86|1098.64|1096.14|0
1683220800000|2023-05-04 17:20:00|1099.01|1096.51|1099.55|1097.05|1099.56|1097.06|1099|1096.5|0
1683221100000|2023-05-04 17:25:00|1099.73|1097.23|1099.18|1096.68|1099.73|1097.23|1098.82|1096.32|0
1683221400000|2023-05-04 17:30:00|1099.36|1096.86|1099.72|1097.22|1099.72|1097.22|1099.18|1096.68|0
1683221700000|2023-05-04 17:35:00|1099.55|1097.05|1099.36|1096.86|1099.55|1097.05|1099.18|1096.68|0
1683222000000|2023-05-04 17:40:00|1099.35|1096.85|1098.64|1096.14|1099.36|1096.86|1098.64|1096.14|0
1683222300000|2023-05-04 17:45:00|1098.82|1096.32|1098.29|1095.79|1098.82|1096.32|1098.11|1095.61|0
1683222600000|2023-05-04 17:50:00|1098.28|1095.78|1098.29|1095.79|1098.46|1095.96|1097.74|1095.24|0
1683222900000|2023-05-04 17:55:00|1098.28|1095.78|1098.64|1096.14|1098.64|1096.14|1098.1|1095.6|0
1683223200000|2023-05-04 18:00:00|1098.82|1096.32|1098.28|1095.78|1098.82|1096.32|1098.18|1095.68|0
1683223500000|2023-05-04 18:05:00|1098.27|1095.77|1098.46|1095.96|1098.64|1096.14|1098|1095.5|0
1683223800000|2023-05-04 18:10:00|1098.55|1096.05|1098.64|1096.14|1098.81|1096.31|1098.27|1095.77|0
1683224100000|2023-05-04 18:15:00|1098.63|1096.13|1098.81|1096.31|1098.82|1096.32|1098.45|1095.95|0
1683224400000|2023-05-04 18:20:00|1098.63|1096.13|1098.09|1095.59|1098.9|1096.4|1098.09|1095.59|0
1683224700000|2023-05-04 18:25:00|1098.18|1095.68|1097.72|1095.22|1098.27|1095.77|1097.55|1095.05|0
1683225000000|2023-05-04 18:30:00|1097.55|1095.05|1097.72|1095.22|1097.73|1095.23|1097.18|1094.68|0
1683225300000|2023-05-04 18:35:00|1097.73|1095.23|1097.72|1095.22|1098.09|1095.59|1097.54|1095.04|0
1683225600000|2023-05-04 18:40:00|1097.71|1095.21|1097.54|1095.04|1097.72|1095.22|1097.36|1094.86|0
1683225900000|2023-05-04 18:45:00|1097.72|1095.22|1097.36|1094.86|1097.72|1095.22|1097.36|1094.86|0
1683226200000|2023-05-04 18:50:00|1097.45|1094.95|1097.54|1095.04|1097.55|1095.05|1097.18|1094.68|0
1683226500000|2023-05-04 18:55:00|1097.55|1095.05|1097.9|1095.4|1097.9|1095.4|1097.36|1094.86|0
1683226800000|2023-05-04 19:00:00|1097.82|1095.32|1098.27|1095.77|1098.27|1095.77|1097.82|1095.32|0
1683227100000|2023-05-04 19:05:00|1098.45|1095.95|1098.45|1095.95|1098.82|1096.32|1098.27|1095.77|0
1683227400000|2023-05-04 19:10:00|1098.54|1096.04|1097.55|1095.05|1098.63|1096.13|1097.55|1095.05|0
1683227700000|2023-05-04 19:15:00|1097.54|1095.04|1097.18|1094.68|1097.54|1095.04|1097|1094.5|0
1683228000000|2023-05-04 19:20:00|1097.19|1094.69|1097.37|1094.87|1097.55|1095.05|1097|1094.5|0
1683228300000|2023-05-04 19:25:00|1097.55|1095.05|1097.73|1095.23|1097.73|1095.23|1097.37|1094.87|0
1683228600000|2023-05-04 19:30:00|1097.82|1095.32|1098.45|1095.95|1098.45|1095.95|1097.73|1095.23|0
1683228900000|2023-05-04 19:35:00|1098.46|1095.96|1098.63|1096.13|1099|1096.5|1098.45|1095.95|0
1683229200000|2023-05-04 19:40:00|1098.54|1096.04|1098.08|1095.58|1098.63|1096.13|1098.08|1095.58|0
1683229500000|2023-05-04 19:45:00|1097.99|1095.49|1097.92|1095.42|1098.09|1095.59|1097.36|1094.86|0
1683229800000|2023-05-04 19:50:00|1097.91|1095.41|1097.72|1095.22|1098.09|1095.59|1097.36|1094.86|0
1683230100000|2023-05-04 19:55:00|1097.54|1095.04|1097.55|1095.05|1098|1095.5|1097.37|1094.87|0
1683230400000|2023-05-04 20:00:00|1097.73|1095.23|1097.29|1094.79|1097.85|1095.35|1097.27|1094.77|0
1683230700000|2023-05-04 20:05:00|1097.33|1094.83|1097.17|1094.67|1097.4|1094.9|1097.09|1094.59|0
1683231000000|2023-05-04 20:10:00|1097.2|1094.7|1097.17|1094.67|1097.46|1094.96|1097.13|1094.63|0
1683231300000|2023-05-04 20:15:00|1097.13|1094.63|1097.37|1094.87|1097.44|1094.94|1097.08|1094.58|0
1683231600000|2023-05-04 20:20:00|1097.36|1094.86|1097.09|1094.59|1097.44|1094.94|1097.08|1094.58|0
1683231900000|2023-05-04 20:25:00|1097.08|1094.58|1097.44|1094.94|1097.49|1094.99|1097|1094.5|0
1683232200000|2023-05-04 20:30:00|1097.45|1094.95|1098.32|1095.82|1098.63|1096.13|1097.29|1094.79|0
1683232500000|2023-05-04 20:35:00|1098.34|1095.84|1097.74|1095.24|1098.36|1095.86|1097.53|1095.03|0
1683232800000|2023-05-04 20:40:00|1097.73|1095.23|1097.37|1094.87|1097.74|1095.24|1097.29|1094.79|0
1683233100000|2023-05-04 20:45:00|1097.4|1094.9|1097.42|1094.92|1097.46|1094.96|1097.27|1094.77|0
1683233400000|2023-05-04 20:50:00|1097.4|1094.9|1098.64|1096.14|1098.65|1096.15|1097.33|1094.83|0
1683233700000|2023-05-04 20:55:00|1098.63|1096.13|1098.37|1095.87|1098.67|1096.17|1098.28|1095.78|0
1683234000000|2023-05-04 21:00:00|1098.4|1095.9|1098.42|1095.92|1098.51|1096.01|1098.38|1095.88|0
1683234300000|2023-05-04 21:05:00|1098.4|1095.9|1098.44|1095.94|1098.47|1095.97|1098.38|1095.88|0
1683234600000|2023-05-04 21:10:00|1098.46|1095.96|1098.42|1095.92|1098.47|1095.97|1098.42|1095.92|0
1683234900000|2023-05-04 21:15:00|1098.4|1095.9|1098.46|1095.96|1098.46|1095.96|1098.28|1095.78|0
1683235200000|2023-05-04 21:20:00|1098.45|1095.95|1098.53|1096.03|1098.58|1096.08|1098.33|1095.83|0
1683235500000|2023-05-04 21:25:00|1098.58|1096.08|1098.73|1096.23|1098.73|1096.23|1098.46|1095.96|0
1683235800000|2023-05-04 21:30:00|1098.72|1096.22|1098.74|1096.24|1098.76|1096.26|1098.65|1096.15|0
1683236100000|2023-05-04 21:35:00|1098.76|1096.26|1098.78|1096.28|1098.85|1096.35|1098.76|1096.26|0
1683236400000|2023-05-04 21:40:00|1098.76|1096.26|1098.65|1096.15|1098.8|1096.3|1098.64|1096.14|0
1683236700000|2023-05-04 21:45:00|1098.67|1096.17|1098.67|1096.17|1098.67|1096.17|1098.53|1096.03|0
1683237000000|2023-05-04 21:50:00|1098.65|1096.15|1098.67|1096.17|1098.74|1096.24|1098.56|1096.06|0
1683237300000|2023-05-04 21:55:00|1098.69|1096.19|1098.71|1096.21|1098.71|1096.21|1098.65|1096.15|0
1683237600000|2023-05-04 22:00:00|1098.82|1096.32|1099.05|1096.55|1099.05|1096.55|1098.71|1096.21|0
1683237900000|2023-05-04 22:05:00|1099.03|1096.53|1099.29|1096.79|1099.36|1096.86|1098.89|1096.39|0
1683238200000|2023-05-04 22:10:00|1099.28|1096.78|1099.65|1097.15|1099.75|1097.25|1099.25|1096.75|0
1683238500000|2023-05-04 22:15:00|1099.63|1097.13|1099.88|1097.38|1099.92|1097.42|1099.48|1096.98|0
1683238800000|2023-05-04 22:20:00|1099.84|1097.34|1099.79|1097.29|1100.11|1097.61|1099.75|1097.25|0
1683239100000|2023-05-04 22:25:00|1099.75|1097.25|1099.92|1097.42|1099.95|1097.45|1099.72|1097.22|0
1683239400000|2023-05-04 22:30:00|1099.93|1097.43|1099.68|1097.18|1099.99|1097.49|1099.59|1097.09|0
1683239700000|2023-05-04 22:35:00|1099.72|1097.22|1099.65|1097.15|1099.79|1097.29|1099.63|1097.13|0
1683240000000|2023-05-04 22:40:00|1099.66|1097.16|1099.92|1097.42|1099.95|1097.45|1099.63|1097.13|0
1683240300000|2023-05-04 22:45:00|1099.99|1097.49|1099.83|1097.33|1099.99|1097.49|1099.72|1097.22|0
1683240600000|2023-05-04 22:50:00|1099.84|1097.34|1100.01|1097.51|1100.02|1097.52|1099.83|1097.33|0
1683240900000|2023-05-04 22:55:00|1099.99|1097.49|1100.19|1097.69|1100.19|1097.69|1099.88|1097.38|0
1683241200000|2023-05-04 23:00:00|1100.22|1097.72|1099.99|1097.49|1100.22|1097.72|1099.92|1097.42|0
1683241500000|2023-05-04 23:05:00|1100.02|1097.52|1099.99|1097.49|1100.04|1097.54|1099.95|1097.45|0
1683241800000|2023-05-04 23:10:00|1099.95|1097.45|1099.92|1097.42|1099.99|1097.49|1099.9|1097.4|0
1683242100000|2023-05-04 23:15:00|1099.95|1097.45|1099.99|1097.49|1099.99|1097.49|1099.88|1097.38|0
1683242400000|2023-05-04 23:20:00|1099.97|1097.47|1099.99|1097.49|1100.11|1097.61|1099.95|1097.45|0
1683242700000|2023-05-04 23:25:00|1100.01|1097.51|1100.31|1097.81|1100.35|1097.85|1100.01|1097.51|0
1683243000000|2023-05-04 23:30:00|1100.35|1097.85|1100.31|1097.81|1100.4|1097.9|1100.28|1097.78|0
1683243300000|2023-05-04 23:35:00|1100.28|1097.78|1100.28|1097.78|1100.4|1097.9|1100.28|1097.78|0
1683243600000|2023-05-04 23:40:00|1100.39|1097.89|1100.28|1097.78|1100.48|1097.98|1100.28|1097.78|0
1683243900000|2023-05-04 23:45:00|1100.26|1097.76|1100.31|1097.81|1100.39|1097.89|1100.26|1097.76|0
1683244200000|2023-05-04 23:50:00|1100.35|1097.85|1100.24|1097.74|1100.35|1097.85|1100.21|1097.71|0
1683244500000|2023-05-04 23:55:00|1100.21|1097.71|1100.11|1097.61|1100.24|1097.74|1100.04|1097.54|0
1683244800000|2023-05-05 00:00:00|1100.12|1097.62|1100.03|1097.53|1100.19|1097.69|1099.94|1097.44|0
1683245100000|2023-05-05 00:05:00|1100.01|1097.51|1099.81|1097.31|1100.03|1097.53|1099.81|1097.31|0
1683245400000|2023-05-05 00:10:00|1099.74|1097.24|1099.71|1097.21|1099.74|1097.24|1099.54|1097.04|0
1683245700000|2023-05-05 00:15:00|1099.74|1097.24|1099.63|1097.13|1100.34|1097.84|1099.63|1097.13|0
1683246000000|2023-05-05 00:20:00|1099.46|1096.96|1099.28|1096.78|1099.46|1096.96|1099.28|1096.78|0
1683246300000|2023-05-05 00:25:00|1099.45|1096.95|1099.63|1097.13|1099.64|1097.14|1099.45|1096.95|0
1683246600000|2023-05-05 00:30:00|1099.64|1097.14|1099.64|1097.14|1099.99|1097.49|1099.64|1097.14|0
1683246900000|2023-05-05 00:35:00|1099.81|1097.31|1099.64|1097.14|1099.81|1097.31|1099.46|1096.96|0
1683247200000|2023-05-05 00:40:00|1099.63|1097.13|1100|1097.5|1100|1097.5|1099.46|1096.96|0
1683247500000|2023-05-05 00:45:00|1100.17|1097.67|1100.71|1098.21|1100.89|1098.39|1100.17|1097.67|0
1683247800000|2023-05-05 00:50:00|1100.53|1098.03|1100.53|1098.03|1100.53|1098.03|1100.53|1098.03|0
1683248100000|2023-05-05 00:55:00|1100.54|1098.04|1100.36|1097.86|1100.54|1098.04|1100.18|1097.68|0
1683248400000|2023-05-05 01:00:00|1100.35|1097.85|1100|1097.5|1100.35|1097.85|1100|1097.5|0
1683248700000|2023-05-05 01:05:00|1100.18|1097.68|1100.18|1097.68|1100.18|1097.68|1100.18|1097.68|0
1683249000000|2023-05-05 01:10:00|1100.36|1097.86|1100.36|1097.86|1100.36|1097.86|1100.18|1097.68|0
1683249300000|2023-05-05 01:15:00|1100.35|1097.85|1100.18|1097.68|1100.35|1097.85|1100|1097.5|0
1683249600000|2023-05-05 01:20:00|1100|1097.5|1100.18|1097.68|1100.36|1097.86|1100|1097.5|0
1683249900000|2023-05-05 01:25:00|1100.36|1097.86|1100.18|1097.68|1100.36|1097.86|1100.18|1097.68|0
1683250200000|2023-05-05 01:30:00|1100.36|1097.86|1100.18|1097.68|1100.54|1098.04|1100.18|1097.68|0
1683250500000|2023-05-05 01:35:00|1100.35|1097.85|1100.36|1097.86|1100.53|1098.03|1100.18|1097.68|0
1683250800000|2023-05-05 01:40:00|1100.53|1098.03|1100.53|1098.03|1100.54|1098.04|1100.35|1097.85|0
1683251100000|2023-05-05 01:45:00|1100.36|1097.86|1100.35|1097.85|1100.36|1097.86|1100|1097.5|0
1683251400000|2023-05-05 01:50:00|1100.18|1097.68|1100.35|1097.85|1100.36|1097.86|1100.15|1097.65|0
1683251700000|2023-05-05 01:55:00|1100.36|1097.86|1100.56|1098.06|1100.56|1098.06|1100.36|1097.86|0
1683252000000|2023-05-05 02:00:00|1100.36|1097.86|1100.56|1098.06|1100.56|1098.06|1100.36|1097.86|0
1683252300000|2023-05-05 02:05:00|1100.36|1097.86|1100.36|1097.86|1100.56|1098.06|1100.36|1097.86|0
1683252600000|2023-05-05 02:10:00|1100.16|1097.66|1100.36|1097.86|1100.36|1097.86|1100.16|1097.66|0
1683252900000|2023-05-05 02:15:00|1100.16|1097.66|1100.16|1097.66|1100.36|1097.86|1100.16|1097.66|0
1683253200000|2023-05-05 02:20:00|1100.15|1097.65|1099.95|1097.45|1100.15|1097.65|1099.95|1097.45|0
1683253500000|2023-05-05 02:25:00|1099.75|1097.25|1099.75|1097.25|1099.95|1097.45|1099.75|1097.25|0
1683253800000|2023-05-05 02:30:00|1099.95|1097.45|1099.74|1097.24|1099.95|1097.45|1099.54|1097.04|0
1683254100000|2023-05-05 02:35:00|1099.94|1097.44|1099.74|1097.24|1099.94|1097.44|1099.74|1097.24|0
1683254400000|2023-05-05 02:40:00|1099.94|1097.44|1100.14|1097.64|1100.14|1097.64|1099.94|1097.44|0
1683254700000|2023-05-05 02:45:00|1100.34|1097.84|1100.75|1098.25|1100.95|1098.45|1100.34|1097.84|0
1683255000000|2023-05-05 02:50:00|1100.55|1098.05|1100.75|1098.25|1100.75|1098.25|1100.55|1098.05|0
1683255300000|2023-05-05 02:55:00|1100.55|1098.05|1100.55|1098.05|1100.75|1098.25|1100.34|1097.84|0
1683255600000|2023-05-05 03:00:00|1100.75|1098.25|1100.75|1098.25|1100.75|1098.25|1100.55|1098.05|0
1683255900000|2023-05-05 03:05:00|1100.55|1098.05|1100.55|1098.05|1100.75|1098.25|1100.55|1098.05|0
1683256200000|2023-05-05 03:10:00|1100.35|1097.85|1100.35|1097.85|1100.35|1097.85|1100.35|1097.85|0
1683256500000|2023-05-05 03:15:00|1100.55|1098.05|1100.75|1098.25|1100.75|1098.25|1100.35|1097.85|0
1683256800000|2023-05-05 03:20:00|1100.55|1098.05|1100.55|1098.05|1100.75|1098.25|1100.35|1097.85|0
1683257100000|2023-05-05 03:25:00|1100.35|1097.85|1100.55|1098.05|1100.55|1098.05|1100.35|1097.85|0
1683257400000|2023-05-05 03:30:00|1100.75|1098.25|1100.76|1098.26|1100.76|1098.26|1100.56|1098.06|0
1683257700000|2023-05-05 03:35:00|1100.56|1098.06|1100.76|1098.26|1100.76|1098.26|1100.55|1098.05|0
1683258000000|2023-05-05 03:40:00|1100.75|1098.25|1100.76|1098.26|1100.76|1098.26|1100.75|1098.25|0
1683258300000|2023-05-05 03:45:00|1100.96|1098.46|1100.96|1098.46|1101.16|1098.66|1100.76|1098.26|0
1683258900000|2023-05-05 03:55:00|1101.16|1098.66|1101.16|1098.66|1101.16|1098.66|1100.96|1098.46|0
1683259200000|2023-05-05 04:00:00|1100.96|1098.46|1101.16|1098.66|1101.16|1098.66|1100.96|1098.46|0
1683259500000|2023-05-05 04:05:00|1100.96|1098.46|1101.16|1098.66|1101.16|1098.66|1100.96|1098.46|0
1683259800000|2023-05-05 04:10:00|1100.96|1098.46|1100.96|1098.46|1101.16|1098.66|1100.96|1098.46|0
1683260100000|2023-05-05 04:15:00|1100.76|1098.26|1100.96|1098.46|1100.96|1098.46|1100.76|1098.26|0
1683260400000|2023-05-05 04:20:00|1101.16|1098.66|1101.16|1098.66|1101.16|1098.66|1100.96|1098.46|0
1683260700000|2023-05-05 04:25:00|1100.96|1098.46|1100.96|1098.46|1100.96|1098.46|1100.96|1098.46|0
1683261000000|2023-05-05 04:30:00|1101.16|1098.66|1100.96|1098.46|1101.16|1098.66|1100.96|1098.46|0
1683261300000|2023-05-05 04:35:00|1101.16|1098.66|1101.16|1098.66|1101.16|1098.66|1101.16|1098.66|0
1683261600000|2023-05-05 04:40:00|1100.96|1098.46|1100.96|1098.46|1100.96|1098.46|1100.96|1098.46|0
1683261900000|2023-05-05 04:45:00|1101.16|1098.66|1100.96|1098.46|1101.16|1098.66|1100.96|1098.46|0
1683262500000|2023-05-05 04:55:00|1101.16|1098.66|1100.96|1098.46|1101.16|1098.66|1100.96|1098.46|0
1683262800000|2023-05-05 05:00:00|1101.16|1098.66|1100.96|1098.46|1101.16|1098.66|1100.96|1098.46|0
1683263100000|2023-05-05 05:05:00|1100.76|1098.26|1100.96|1098.46|1100.96|1098.46|1100.76|1098.26|0
1683263700000|2023-05-05 05:15:00|1100.76|1098.26|1100.96|1098.46|1100.96|1098.46|1100.76|1098.26|0
1683264000000|2023-05-05 05:20:00|1101.06|1098.56|1101.16|1098.66|1101.16|1098.66|1100.96|1098.46|0
1683264300000|2023-05-05 05:25:00|1101.06|1098.56|1100.96|1098.46|1101.06|1098.56|1100.95|1098.45|0
1683264600000|2023-05-05 05:30:00|1100.95|1098.45|1101.15|1098.65|1101.15|1098.65|1100.95|1098.45|0
1683264900000|2023-05-05 05:35:00|1100.96|1098.46|1100.75|1098.25|1100.96|1098.46|1100.75|1098.25|0
1683265200000|2023-05-05 05:40:00|1100.55|1098.05|1100.35|1097.85|1100.55|1098.05|1100.35|1097.85|0
1683265500000|2023-05-05 05:45:00|1100.34|1097.84|1100.35|1097.85|1100.35|1097.85|1100.14|1097.64|0
1683265800000|2023-05-05 05:50:00|1100.15|1097.65|1100.15|1097.65|1100.15|1097.65|1100.15|1097.65|0
1683266100000|2023-05-05 05:55:00|1100.35|1097.85|1100.35|1097.85|1100.35|1097.85|1100.15|1097.65|0
1683266400000|2023-05-05 06:00:00|1100.55|1098.05|1100.35|1097.85|1100.55|1098.05|1099.74|1097.24|0
1683266700000|2023-05-05 06:05:00|1100.34|1097.84|1100.75|1098.25|1100.75|1098.25|1099.94|1097.44|0
1683267000000|2023-05-05 06:10:00|1100.85|1098.35|1100.55|1098.05|1100.95|1098.45|1100.55|1098.05|0
1683267300000|2023-05-05 06:15:00|1100.75|1098.25|1100.96|1098.46|1101.16|1098.66|1100.35|1097.85|0
1683267600000|2023-05-05 06:20:00|1100.76|1098.26|1100.55|1098.05|1100.76|1098.26|1100.35|1097.85|0
1683267900000|2023-05-05 06:25:00|1100.56|1098.06|1100.96|1098.46|1101.06|1098.56|1100.56|1098.06|0
1683268200000|2023-05-05 06:30:00|1100.76|1098.26|1101.16|1098.66|1101.16|1098.66|1100.76|1098.26|0
1683268500000|2023-05-05 06:35:00|1101.36|1098.86|1101.16|1098.66|1101.36|1098.86|1100.96|1098.46|0
1683268800000|2023-05-05 06:40:00|1101.15|1098.65|1101.15|1098.65|1101.36|1098.86|1101.15|1098.65|0
1683269100000|2023-05-05 06:45:00|1101.35|1098.85|1101.76|1099.26|1101.76|1099.26|1101.35|1098.85|0
1683269400000|2023-05-05 06:50:00|1101.56|1099.06|1101.76|1099.26|1101.76|1099.26|1101.56|1099.06|0
1683269700000|2023-05-05 06:55:00|1101.96|1099.46|1102.37|1099.87|1102.76|1100.26|1101.96|1099.46|0
1683270000000|2023-05-05 07:00:00|1102.36|1099.86|1106.17|1105.67|1107.07|1106.57|1102.16|1099.66|0
1683270300000|2023-05-05 07:05:00|1106.02|1105.52|1103.72|1103.22|1107.57|1107.07|1103.67|1103.17|10
1683270600000|2023-05-05 07:10:00|1103.67|1103.17|1103.92|1103.42|1104.87|1104.37|1103.22|1102.72|11
1683270900000|2023-05-05 07:15:00|1103.97|1103.47|1105.47|1104.97|1105.62|1105.12|1103.57|1103.07|1
1683271200000|2023-05-05 07:20:00|1105.52|1105.02|1107.12|1106.62|1107.37|1106.87|1105.27|1104.77|0
1683271500000|2023-05-05 07:25:00|1107.07|1106.57|1104.92|1104.42|1107.07|1106.57|1104.32|1103.82|0
1683271800000|2023-05-05 07:30:00|1104.82|1104.32|1107.32|1106.82|1107.82|1107.32|1104.82|1104.32|0
1683272100000|2023-05-05 07:35:00|1107.27|1106.77|1106.62|1106.12|1107.82|1107.32|1106.57|1106.07|0
1683272400000|2023-05-05 07:40:00|1106.52|1106.02|1105.52|1105.02|1107.17|1106.67|1105.37|1104.87|0
1683272700000|2023-05-05 07:45:00|1105.47|1104.97|1105.22|1104.72|1106.52|1106.02|1105.12|1104.62|11
1683273000000|2023-05-05 07:50:00|1105.24|1104.74|1105.64|1105.14|1106.59|1106.09|1104.89|1104.39|0
1683273300000|2023-05-05 07:55:00|1105.69|1105.19|1104.74|1104.24|1106.14|1105.64|1104.64|1104.14|0
1683273600000|2023-05-05 08:00:00|1104.79|1104.29|1102.34|1101.84|1104.79|1104.29|1102.34|1101.84|10
1683273900000|2023-05-05 08:05:00|1102.39|1101.89|1100.69|1100.19|1102.49|1101.99|1100.54|1100.04|0
1683274200000|2023-05-05 08:10:00|1100.74|1100.24|1100.44|1099.94|1101.04|1100.54|1099.49|1098.99|10
1683274500000|2023-05-05 08:15:00|1100.39|1099.89|1099.44|1098.94|1101.04|1100.54|1098.99|1098.49|2
1683274800000|2023-05-05 08:20:00|1099.39|1098.89|1097.84|1097.34|1099.39|1098.89|1097.24|1096.74|62
1683275100000|2023-05-05 08:25:00|1097.89|1097.39|1097.94|1097.44|1098.99|1098.49|1097.89|1097.39|5
1683275400000|2023-05-05 08:30:00|1097.89|1097.39|1098.44|1097.94|1098.69|1098.19|1097.74|1097.24|1
1683275700000|2023-05-05 08:35:00|1098.54|1098.04|1098.74|1098.24|1098.79|1098.29|1097.89|1097.39|0
1683276000000|2023-05-05 08:40:00|1098.79|1098.29|1100.54|1100.04|1100.64|1100.14|1098.79|1098.29|0
1683276300000|2023-05-05 08:45:00|1100.59|1100.09|1100.69|1100.19|1101.09|1100.59|1100.49|1099.99|0
1683276600000|2023-05-05 08:50:00|1100.64|1100.14|1101.99|1101.49|1102.39|1101.89|1100.59|1100.09|0
1683276900000|2023-05-05 08:55:00|1101.94|1101.44|1103.39|1102.89|1103.84|1103.34|1101.84|1101.34|0
1683277200000|2023-05-05 09:00:00|1103.34|1102.84|1101.59|1101.09|1103.59|1103.09|1101.54|1101.04|0
1683277500000|2023-05-05 09:05:00|1101.54|1101.04|1101.54|1101.04|1101.79|1101.29|1101.29|1100.79|0
1683277800000|2023-05-05 09:10:00|1101.49|1100.99|1100.24|1099.74|1102.34|1101.84|1100.24|1099.74|10
1683278100000|2023-05-05 09:15:00|1100.29|1099.79|1100.59|1100.09|1100.64|1100.14|1099.69|1099.19|0
1683278400000|2023-05-05 09:20:00|1100.54|1100.04|1099.19|1098.69|1100.54|1100.04|1098.94|1098.44|0
1683278700000|2023-05-05 09:25:00|1099.24|1098.74|1099.84|1099.34|1100.29|1099.79|1099.24|1098.74|0
1683279000000|2023-05-05 09:30:00|1099.74|1099.24|1100.19|1099.69|1100.49|1099.99|1099.34|1098.84|9
1683279300000|2023-05-05 09:35:00|1100.14|1099.64|1100.44|1099.94|1100.64|1100.14|1099.89|1099.39|0
1683279600000|2023-05-05 09:40:00|1100.34|1099.84|1100.74|1100.24|1100.94|1100.44|1100.34|1099.84|0
1683279900000|2023-05-05 09:45:00|1100.79|1100.29|1100.39|1099.89|1101.39|1100.89|1100.39|1099.89|0
1683280200000|2023-05-05 09:50:00|1100.29|1099.79|1100.59|1100.09|1100.69|1100.19|1100.24|1099.74|0
1683280500000|2023-05-05 09:55:00|1100.54|1100.04|1099.24|1098.74|1100.64|1100.14|1099.04|1098.54|0
1683280800000|2023-05-05 10:00:00|1099.34|1098.84|1100.64|1100.14|1100.69|1100.19|1099.29|1098.79|0
1683281100000|2023-05-05 10:05:00|1100.69|1100.19|1100.64|1100.14|1101.14|1100.64|1100.44|1099.94|0
1683281400000|2023-05-05 10:10:00|1100.69|1100.19|1100.74|1100.24|1100.99|1100.49|1100.34|1099.84|0
1683281700000|2023-05-05 10:15:00|1100.84|1100.34|1101.54|1101.04|1101.64|1101.14|1100.64|1100.14|0
1683282000000|2023-05-05 10:20:00|1101.74|1101.24|1102.39|1101.89|1102.59|1102.09|1101.54|1101.04|0
1683282300000|2023-05-05 10:25:00|1102.44|1101.94|1102.79|1102.29|1103.09|1102.59|1102.19|1101.69|0
1683282600000|2023-05-05 10:30:00|1102.84|1102.34|1102.94|1102.44|1103.29|1102.79|1102.74|1102.24|0
1683282900000|2023-05-05 10:35:00|1102.99|1102.49|1101.54|1101.04|1102.99|1102.49|1101.44|1100.94|0
1683283200000|2023-05-05 10:40:00|1101.49|1100.99|1101.94|1101.44|1101.99|1101.49|1101.14|1100.64|1
1683283500000|2023-05-05 10:45:00|1101.89|1101.39|1101.39|1100.89|1101.89|1101.39|1101.09|1100.59|3
1683283800000|2023-05-05 10:50:00|1101.34|1100.84|1100.64|1100.14|1101.34|1100.84|1100.64|1100.14|0
1683284100000|2023-05-05 10:55:00|1100.69|1100.19|1100.29|1099.79|1100.69|1100.19|1100.14|1099.64|2
1683284400000|2023-05-05 11:00:00|1100.19|1099.69|1100.64|1100.14|1100.64|1100.14|1099.89|1099.39|0
1683284700000|2023-05-05 11:05:00|1100.69|1100.19|1100.99|1100.49|1101.49|1100.99|1100.69|1100.19|0
1683285000000|2023-05-05 11:10:00|1101.04|1100.54|1101.69|1101.19|1102.24|1101.74|1101.04|1100.54|0
1683285300000|2023-05-05 11:15:00|1101.64|1101.14|1101.94|1101.44|1101.94|1101.44|1101.39|1100.89|0
1683285600000|2023-05-05 11:20:00|1101.99|1101.49|1102.74|1102.24|1102.74|1102.24|1101.69|1101.19|0
1683285900000|2023-05-05 11:25:00|1102.69|1102.19|1101.94|1101.44|1102.84|1102.34|1101.89|1101.39|5
1683286200000|2023-05-05 11:30:00|1101.99|1101.49|1102.99|1102.49|1102.99|1102.49|1101.99|1101.49|0
1683286500000|2023-05-05 11:35:00|1102.94|1102.44|1102.14|1101.64|1102.94|1102.44|1101.94|1101.44|0
1683286800000|2023-05-05 11:40:00|1102.15|1101.65|1102.45|1101.95|1102.6|1102.1|1102.05|1101.55|0
1683287100000|2023-05-05 11:45:00|1102.5|1102|1102.15|1101.65|1102.55|1102.05|1102.05|1101.55|0
1683287400000|2023-05-05 11:50:00|1102.1|1101.6|1101.4|1100.9|1102.65|1102.15|1101.4|1100.9|4
1683287700000|2023-05-05 11:55:00|1101.35|1100.85|1101.35|1100.85|1101.85|1101.35|1101.25|1100.75|0
1683288000000|2023-05-05 12:00:00|1101.3|1100.8|1102.55|1102.05|1102.7|1102.2|1101.3|1100.8|0
1683288300000|2023-05-05 12:05:00|1102.5|1102|1103.3|1102.8|1103.45|1102.95|1102.45|1101.95|0
1683288600000|2023-05-05 12:10:00|1103.25|1102.75|1103.2|1102.7|1103.4|1102.9|1102.65|1102.15|10
1683288900000|2023-05-05 12:15:00|1103.25|1102.75|1103.4|1102.9|1103.95|1103.45|1103.25|1102.75|5
1683289200000|2023-05-05 12:20:00|1103.45|1102.95|1103.8|1103.3|1103.8|1103.3|1103.1|1102.6|0
1683289500000|2023-05-05 12:25:00|1103.85|1103.35|1104.7|1104.2|1105.05|1104.55|1103.75|1103.25|15
1683289800000|2023-05-05 12:30:00|1104.6|1104.1|1104.65|1104.15|1105.1|1104.6|1103.4|1102.9|0
1683290100000|2023-05-05 12:35:00|1104.7|1104.2|1106.4|1105.9|1106.5|1106|1104.7|1104.2|22
1683290400000|2023-05-05 12:40:00|1106.45|1105.95|1105.6|1105.1|1106.85|1106.35|1105.4|1104.9|3
1683290700000|2023-05-05 12:45:00|1105.55|1105.05|1106.7|1106.2|1106.8|1106.3|1105.5|1105|0
1683291000000|2023-05-05 12:50:00|1106.75|1106.25|1106.85|1106.35|1107.35|1106.85|1106.75|1106.25|1
1683291300000|2023-05-05 12:55:00|1106.8|1106.3|1106.4|1105.9|1106.95|1106.45|1105.85|1105.35|1
1683291600000|2023-05-05 13:00:00|1106.35|1105.85|1106.15|1105.65|1106.8|1106.3|1105.9|1105.4|0
1683291900000|2023-05-05 13:05:00|1106.25|1105.75|1106.9|1106.4|1107|1106.5|1105.55|1105.05|14
1683292200000|2023-05-05 13:10:00|1106.85|1106.35|1107.65|1107.15|1107.7|1107.2|1106.6|1106.1|0
1683292500000|2023-05-05 13:15:00|1107.55|1107.05|1107.5|1107|1108|1107.5|1107.15|1106.65|0
1683292800000|2023-05-05 13:20:00|1107.7|1107.2|1108.3|1107.8|1108.35|1107.85|1107.6|1107.1|1
1683293100000|2023-05-05 13:25:00|1108.45|1107.95|1107.75|1107.25|1108.85|1108.35|1107.6|1107.1|0
1683293400000|2023-05-05 13:30:00|1107.7|1107.2|1108.05|1107.55|1108.85|1108.35|1107.4|1106.9|20
1683293700000|2023-05-05 13:35:00|1108.1|1107.6|1108.7|1108.2|1109.35|1108.85|1108.1|1107.6|0
1683294000000|2023-05-05 13:40:00|1108.95|1108.45|1109.2|1108.7|1109.4|1108.9|1108.45|1107.95|5
1683294300000|2023-05-05 13:45:00|1109.25|1108.75|1109.6|1109.1|1110.15|1109.65|1108.7|1108.2|0
1683294600000|2023-05-05 13:50:00|1109.7|1109.2|1107.55|1107.05|1109.75|1109.25|1107.35|1106.85|0
1683294900000|2023-05-05 13:55:00|1107.65|1107.15|1108.85|1108.35|1109.2|1108.7|1107.3|1106.8|0
1683295200000|2023-05-05 14:00:00|1108.9|1108.4|1108.65|1108.15|1109.65|1109.15|1107.85|1107.35|1
1683295500000|2023-05-05 14:05:00|1108.6|1108.1|1109.1|1108.6|1109.45|1108.95|1108.5|1108|3
1683295800000|2023-05-05 14:10:00|1109.06|1108.56|1108.81|1108.31|1109.51|1109.01|1108.76|1108.26|0
1683296100000|2023-05-05 14:15:00|1108.71|1108.21|1110.86|1108.36|1110.86|1109.26|1108.56|1108.06|0
1683296400000|2023-05-05 14:20:00|1110.87|1108.37|1110.45|1107.95|1111.07|1108.57|1110.04|1107.54|0
1683296700000|2023-05-05 14:25:00|1110.35|1107.85|1110.45|1107.95|1110.66|1108.16|1110.24|1107.74|0
1683297000000|2023-05-05 14:30:00|1110.65|1108.15|1110.87|1108.37|1110.87|1108.37|1110.46|1107.96|40
1683297300000|2023-05-05 14:35:00|1110.67|1108.17|1111.29|1108.79|1111.29|1108.79|1110.67|1108.17|0
1683297600000|2023-05-05 14:40:00|1111.3|1108.8|1111.29|1108.79|1111.5|1109|1110.67|1108.17|0
1683297900000|2023-05-05 14:45:00|1111.28|1108.78|1111.28|1108.78|1111.28|1108.78|1110.87|1108.37|0
1683298200000|2023-05-05 14:50:00|1111.48|1108.98|1111.88|1109.38|1112.09|1109.59|1111.48|1108.98|0
1683298500000|2023-05-05 14:55:00|1111.78|1109.28|1112.07|1109.57|1112.08|1109.58|1111.68|1109.18|0
1683298800000|2023-05-05 15:00:00|1111.87|1109.37|1112.29|1109.79|1112.29|1109.79|1111.87|1109.37|0
1683299100000|2023-05-05 15:05:00|1112.31|1109.81|1111.88|1109.38|1112.71|1110.21|1111.67|1109.17|0
1683299400000|2023-05-05 15:10:00|1111.87|1109.37|1112.1|1109.6|1112.1|1109.6|1111.47|1108.97|0
1683299700000|2023-05-05 15:15:00|1112.09|1109.59|1111.87|1109.37|1112.3|1109.8|1111.67|1109.17|0
1683300000000|2023-05-05 15:20:00|1111.88|1109.38|1112.29|1109.79|1112.29|1109.79|1111.87|1109.37|0
1683300300000|2023-05-05 15:25:00|1112.28|1109.78|1112.5|1110|1112.7|1110.2|1112.08|1109.58|0
1683300600000|2023-05-05 15:30:00|1112.7|1110.2|1112.7|1110.2|1112.7|1110.2|1112.09|1109.59|0
1683300900000|2023-05-05 15:35:00|1112.5|1110|1112.69|1110.19|1112.69|1110.19|1112.29|1109.79|0
1683301200000|2023-05-05 15:40:00|1112.68|1110.18|1112.28|1109.78|1112.68|1110.18|1112.27|1109.77|0
1683301500000|2023-05-05 15:45:00|1112.27|1109.77|1112.29|1109.79|1112.49|1109.99|1112.27|1109.77|0
1683301800000|2023-05-05 15:50:00|1112.49|1109.99|1112.28|1109.78|1112.49|1109.99|1112.28|1109.78|0
1683302100000|2023-05-05 15:55:00|1112.08|1109.58|1112.49|1109.99|1112.49|1109.99|1112.07|1109.57|0
1683302400000|2023-05-05 16:00:00|1112.48|1109.98|1112.47|1109.97|1112.69|1110.19|1112.47|1109.97|0
1683302700000|2023-05-05 16:05:00|1112.46|1109.96|1112.47|1109.97|1112.68|1110.18|1112.26|1109.76|0
1683303000000|2023-05-05 16:10:00|1112.37|1109.87|1112.26|1109.76|1112.68|1110.18|1112.26|1109.76|0
1683303300000|2023-05-05 16:15:00|1112.06|1109.56|1112.26|1109.76|1112.67|1110.17|1112.06|1109.56|0
1683303600000|2023-05-05 16:20:00|1112.27|1109.77|1112.89|1110.39|1112.89|1110.39|1112.27|1109.77|0
1683303900000|2023-05-05 16:25:00|1112.69|1110.19|1112.47|1109.97|1112.89|1110.39|1112.47|1109.97|0
1683304200000|2023-05-05 16:30:00|1112.67|1110.17|1112.68|1110.18|1112.68|1110.18|1112.46|1109.96|0
1683304500000|2023-05-05 16:35:00|1112.67|1110.17|1112.67|1110.17|1112.78|1110.28|1112.47|1109.97|0
1683304800000|2023-05-05 16:40:00|1112.47|1109.97|1112.46|1109.96|1112.88|1110.38|1112.46|1109.96|0
1683305100000|2023-05-05 16:45:00|1112.47|1109.97|1112.05|1109.55|1112.47|1109.97|1111.84|1109.34|0
1683305400000|2023-05-05 16:50:00|1112.25|1109.75|1112.47|1109.97|1112.67|1110.17|1112.05|1109.55|0
1683305700000|2023-05-05 16:55:00|1112.57|1110.07|1112.89|1110.39|1112.89|1110.39|1112.26|1109.76|0
1683306000000|2023-05-05 17:00:00|1112.9|1110.4|1112.89|1110.39|1113.1|1110.6|1112.89|1110.39|0
1683306300000|2023-05-05 17:05:00|1112.9|1110.4|1113.1|1110.6|1113.1|1110.6|1112.89|1110.39|0
1683306600000|2023-05-05 17:10:00|1113.09|1110.59|1113.1|1110.6|1113.3|1110.8|1112.9|1110.4|0
1683306900000|2023-05-05 17:15:00|1113.09|1110.59|1112.9|1110.4|1113.1|1110.6|1112.89|1110.39|0
1683307200000|2023-05-05 17:20:00|1113.1|1110.6|1113.1|1110.6|1113.11|1110.61|1113.1|1110.6|0
1683307500000|2023-05-05 17:25:00|1113.11|1110.61|1113.51|1111.01|1113.52|1111.02|1113.1|1110.6|0
1683307800000|2023-05-05 17:30:00|1113.52|1111.02|1113.52|1111.02|1113.72|1111.22|1113.31|1110.81|0
1683308100000|2023-05-05 17:35:00|1113.72|1111.22|1113.53|1111.03|1113.73|1111.23|1113.32|1110.82|0
1683308400000|2023-05-05 17:40:00|1113.52|1111.02|1113.74|1111.24|1113.74|1111.24|1113.52|1111.02|0
1683308700000|2023-05-05 17:45:00|1113.73|1111.23|1113.74|1111.24|1113.74|1111.24|1113.53|1111.03|0
1683309000000|2023-05-05 17:50:00|1113.73|1111.23|1113.53|1111.03|1113.74|1111.24|1113.53|1111.03|0
1683309300000|2023-05-05 17:55:00|1113.52|1111.02|1113.74|1111.24|1113.74|1111.24|1113.52|1111.02|0
1683309600000|2023-05-05 18:00:00|1113.73|1111.23|1113.95|1111.45|1113.95|1111.45|1113.73|1111.23|0
1683309900000|2023-05-05 18:05:00|1114.05|1111.55|1114.15|1111.65|1114.15|1111.65|1113.95|1111.45|0
1683310200000|2023-05-05 18:10:00|1114.14|1111.64|1113.94|1111.44|1114.14|1111.64|1113.93|1111.43|0
1683310500000|2023-05-05 18:15:00|1114.14|1111.64|1114.13|1111.63|1114.14|1111.64|1113.93|1111.43|0
1683310800000|2023-05-05 18:20:00|1114.03|1111.53|1114.15|1111.65|1114.15|1111.65|1114.03|1111.53|0
1683311100000|2023-05-05 18:25:00|1114.35|1111.85|1114.77|1112.27|1114.78|1112.28|1114.15|1111.65|0
1683311400000|2023-05-05 18:30:00|1114.78|1112.28|1114.78|1112.28|1114.99|1112.49|1114.77|1112.27|0
1683311700000|2023-05-05 18:35:00|1114.79|1112.29|1114.78|1112.28|1114.99|1112.49|1114.78|1112.28|0
1683312000000|2023-05-05 18:40:00|1114.79|1112.29|1115.4|1112.9|1115.4|1112.9|1114.79|1112.29|0
1683312300000|2023-05-05 18:45:00|1115.39|1112.89|1115.61|1113.11|1115.61|1113.11|1115.2|1112.7|0
1683312600000|2023-05-05 18:50:00|1115.41|1112.91|1115.63|1113.13|1115.63|1113.13|1115.41|1112.91|0
1683312900000|2023-05-05 18:55:00|1115.83|1113.33|1115.62|1113.12|1116.04|1113.54|1115.41|1112.91|0
1683313200000|2023-05-05 19:00:00|1115.52|1113.02|1115.62|1113.12|1115.83|1113.33|1115.2|1112.7|0
1683313500000|2023-05-05 19:05:00|1115.63|1113.13|1116.03|1113.53|1116.03|1113.53|1115.63|1113.13|0
1683313800000|2023-05-05 19:10:00|1115.93|1113.43|1115.61|1113.11|1116.03|1113.53|1115.61|1113.11|0
1683314100000|2023-05-05 19:15:00|1115.81|1113.31|1115.6|1113.1|1115.82|1113.32|1115.4|1112.9|0
1683314400000|2023-05-05 19:20:00|1115.4|1112.9|1115.41|1112.91|1115.61|1113.11|1115.18|1112.68|0
1683314700000|2023-05-05 19:25:00|1115.4|1112.9|1115.61|1113.11|1115.61|1113.11|1115.4|1112.9|0
1683315000000|2023-05-05 19:30:00|1115.6|1113.1|1115.6|1113.1|1115.81|1113.31|1115.39|1112.89|0
1683315300000|2023-05-05 19:35:00|1115.61|1113.11|1115.59|1113.09|1115.61|1113.11|1115.39|1112.89|0
1683315600000|2023-05-05 19:40:00|1115.39|1112.89|1115.6|1113.1|1115.8|1113.3|1115.39|1112.89|0
1683315900000|2023-05-05 19:45:00|1115.59|1113.09|1115.59|1113.09|1115.59|1113.09|1115.38|1112.88|0
1683316200000|2023-05-05 19:50:00|1115.57|1113.07|1115.37|1112.87|1115.58|1113.08|1115.17|1112.67|0
1683316500000|2023-05-05 19:55:00|1115.38|1112.88|1114.98|1112.48|1115.58|1113.08|1114.75|1112.25|0
1683316800000|2023-05-05 20:00:00|1114.97|1112.47|1114.33|1111.83|1115.46|1112.96|1114.29|1111.79|0
1683317100000|2023-05-05 20:05:00|1114.29|1111.79|1114.6|1112.1|1114.66|1112.16|1114.25|1111.75|0
1683317400000|2023-05-05 20:10:00|1114.66|1112.16|1114.93|1112.43|1114.93|1112.43|1114.56|1112.06|0
1683317700000|2023-05-05 20:15:00|1115.03|1112.53|1114.93|1112.43|1115.09|1112.59|1114.83|1112.33|0
1683318000000|2023-05-05 20:20:00|1114.97|1112.47|1114.87|1112.37|1115.01|1112.51|1114.87|1112.37|0
1683318300000|2023-05-05 20:25:00|1114.83|1112.33|1114.85|1112.35|1114.97|1112.47|1114.83|1112.33|0
1683318600000|2023-05-05 20:30:00|1114.87|1112.37|1114.83|1112.33|1114.87|1112.37|1114.76|1112.26|0
1683318900000|2023-05-05 20:35:00|1114.87|1112.37|1114.83|1112.33|1114.93|1112.43|1114.76|1112.26|0
1683319200000|2023-05-05 20:40:00|1114.82|1112.32|1114.44|1111.94|1114.82|1112.32|1114.44|1111.94|0
1683319500000|2023-05-05 20:45:00|1114.5|1112|1114.4|1111.9|1114.5|1112|1114.33|1111.83|0
1683319800000|2023-05-05 20:50:00|1114.39|1111.89|1114.6|1112.1|1114.87|1112.37|1114.17|1111.67|0
1683320100000|2023-05-05 20:55:00|1114.66|1112.16|1114.71|1112.21|1114.71|1112.21|1114.44|1111.94|0
1683496800000|2023-05-07 22:00:00|1114.76|1112.26|1115.42|1112.92|1115.84|1113.34|1114.76|1112.26|0
1683497100000|2023-05-07 22:05:00|1115.36|1112.86|1115.62|1113.12|1115.72|1113.22|1115.32|1112.82|0
1683497400000|2023-05-07 22:10:00|1115.56|1113.06|1115.93|1113.43|1115.99|1113.49|1115.52|1113.02|0
1683497700000|2023-05-07 22:15:00|1115.89|1113.39|1115.46|1112.96|1115.89|1113.39|1115.36|1112.86|0
1683498000000|2023-05-07 22:20:00|1115.4|1112.9|1115.62|1113.12|1115.66|1113.16|1115.29|1112.79|0
1683498300000|2023-05-07 22:25:00|1115.66|1113.16|1115.66|1113.16|1115.79|1113.29|1115.56|1113.06|0
1683498600000|2023-05-07 22:30:00|1115.72|1113.22|1115.62|1113.12|1115.72|1113.22|1115.52|1113.02|0
1683498900000|2023-05-07 22:35:00|1115.66|1113.16|1115.38|1112.88|1115.66|1113.16|1115.13|1112.63|0
1683499200000|2023-05-07 22:40:00|1115.4|1112.9|1115.52|1113.02|1115.56|1113.06|1115.29|1112.79|0
1683499500000|2023-05-07 22:45:00|1115.46|1112.96|1115.46|1112.96|1115.52|1113.02|1115.36|1112.86|0
1683499800000|2023-05-07 22:50:00|1115.4|1112.9|1115.4|1112.9|1115.46|1112.96|1115.23|1112.73|0
1683500100000|2023-05-07 22:55:00|1115.39|1112.89|1115.29|1112.79|1115.4|1112.9|1115.23|1112.73|0
1683500400000|2023-05-07 23:00:00|1115.23|1112.73|1115.29|1112.79|1115.36|1112.86|1115.23|1112.73|0
1683500700000|2023-05-07 23:05:00|1115.23|1112.73|1115.62|1113.12|1115.66|1113.16|1115.23|1112.73|0
1683501000000|2023-05-07 23:10:00|1115.58|1113.08|1115.72|1113.22|1115.93|1113.43|1115.58|1113.08|0
1683501300000|2023-05-07 23:15:00|1115.66|1113.16|1115.46|1112.96|1115.66|1113.16|1115.36|1112.86|0
1683501600000|2023-05-07 23:20:00|1115.52|1113.02|1115.56|1113.06|1115.62|1113.12|1115.46|1112.96|0
1683501900000|2023-05-07 23:25:00|1115.52|1113.02|1115.46|1112.96|1115.56|1113.06|1115.4|1112.9|0
1683502200000|2023-05-07 23:30:00|1115.52|1113.02|1115.29|1112.79|1115.56|1113.06|1115.29|1112.79|0
1683502500000|2023-05-07 23:35:00|1115.23|1112.73|1114.86|1112.36|1115.29|1112.79|1114.86|1112.36|0
1683502800000|2023-05-07 23:40:00|1114.82|1112.32|1114.7|1112.2|1114.86|1112.36|1114.6|1112.1|0
1683503100000|2023-05-07 23:45:00|1114.76|1112.26|1114.7|1112.2|1114.86|1112.36|1114.55|1112.05|0
1683503400000|2023-05-07 23:50:00|1114.76|1112.26|1114.66|1112.16|1114.82|1112.32|1114.6|1112.1|0
1683503700000|2023-05-07 23:55:00|1114.68|1112.18|1114.29|1111.79|1114.7|1112.2|1114.23|1111.73|0
1683504000000|2023-05-08 00:00:00|1114.23|1111.73|1113.63|1111.13|1114.23|1111.73|1113.59|1111.09|0
1683504300000|2023-05-08 00:05:00|1113.69|1111.19|1113.96|1111.46|1113.96|1111.46|1113.63|1111.13|0
1683504600000|2023-05-08 00:10:00|1114|1111.5|1114.49|1111.99|1114.55|1112.05|1113.96|1111.46|0
1683504900000|2023-05-08 00:15:00|1114.55|1112.05|1114.75|1112.25|1114.96|1112.46|1114.49|1111.99|0
1683505200000|2023-05-08 00:20:00|1114.55|1112.05|1114.34|1111.84|1114.75|1112.25|1114.34|1111.84|0
1683505500000|2023-05-08 00:25:00|1114.54|1112.04|1114.65|1112.15|1114.75|1112.25|1114.54|1112.04|0
1683505800000|2023-05-08 00:30:00|1114.55|1112.05|1114.75|1112.25|1114.75|1112.25|1114.54|1112.04|0
1683506100000|2023-05-08 00:35:00|1114.65|1112.15|1114.55|1112.05|1114.75|1112.25|1114.54|1112.04|0
1683506400000|2023-05-08 00:40:00|1114.65|1112.15|1114.65|1112.15|1114.75|1112.25|1114.54|1112.04|0
1683506700000|2023-05-08 00:45:00|1114.55|1112.05|1114.55|1112.05|1114.75|1112.25|1114.45|1111.95|0
1683507000000|2023-05-08 00:50:00|1114.65|1112.15|1114.14|1111.64|1114.75|1112.25|1114.14|1111.64|0
1683507300000|2023-05-08 00:55:00|1114.15|1111.65|1114.34|1111.84|1114.35|1111.85|1114.14|1111.64|0
1683507600000|2023-05-08 01:00:00|1114.29|1111.79|1114.08|1111.58|1114.38|1111.88|1114.08|1111.58|0
1683507900000|2023-05-08 01:05:00|1114.28|1111.78|1113.67|1111.17|1114.29|1111.79|1113.67|1111.17|0
1683508200000|2023-05-08 01:10:00|1113.68|1111.18|1113.88|1111.38|1113.88|1111.38|1113.68|1111.18|0
1683508500000|2023-05-08 01:15:00|1113.84|1111.34|1113.74|1111.24|1113.94|1111.44|1113.74|1111.24|0
1683508800000|2023-05-08 01:20:00|1113.54|1111.04|1113.94|1111.44|1114.14|1111.64|1113.54|1111.04|0
1683509100000|2023-05-08 01:25:00|1114.04|1111.54|1114.15|1111.65|1114.15|1111.65|1113.95|1111.45|0
1683509400000|2023-05-08 01:30:00|1113.95|1111.45|1114.56|1112.06|1114.56|1112.06|1113.95|1111.45|0
1683509700000|2023-05-08 01:35:00|1114.46|1111.96|1114.56|1112.06|1114.76|1112.26|1114.46|1111.96|0
1683510000000|2023-05-08 01:40:00|1114.36|1111.86|1114.36|1111.86|1114.56|1112.06|1114.36|1111.86|0
1683510300000|2023-05-08 01:45:00|1114.46|1111.96|1114.26|1111.76|1114.56|1112.06|1114.15|1111.65|0
1683510600000|2023-05-08 01:50:00|1114.16|1111.66|1114.05|1111.55|1114.26|1111.76|1113.95|1111.45|0
1683510900000|2023-05-08 01:55:00|1113.95|1111.45|1114.16|1111.66|1114.36|1111.86|1113.95|1111.45|0
1683511200000|2023-05-08 02:00:00|1114.06|1111.56|1113.96|1111.46|1114.16|1111.66|1113.95|1111.45|0
1683511500000|2023-05-08 02:05:00|1113.95|1111.45|1113.95|1111.45|1113.96|1111.46|1113.75|1111.25|0
1683511800000|2023-05-08 02:10:00|1113.85|1111.35|1114.16|1111.66|1114.16|1111.66|1113.85|1111.35|0
1683512100000|2023-05-08 02:15:00|1113.96|1111.46|1113.96|1111.46|1114.16|1111.66|1113.96|1111.46|0
1683512400000|2023-05-08 02:20:00|1114.06|1111.56|1114.16|1111.66|1114.16|1111.66|1114.06|1111.56|0
1683512700000|2023-05-08 02:25:00|1114.17|1111.67|1114.37|1111.87|1114.37|1111.87|1114.16|1111.66|0
1683513000000|2023-05-08 02:30:00|1114.57|1112.07|1114.37|1111.87|1114.57|1112.07|1114.36|1111.86|0
1683513300000|2023-05-08 02:35:00|1114.36|1111.86|1114.16|1111.66|1114.37|1111.87|1114.16|1111.66|0
1683513600000|2023-05-08 02:40:00|1114.06|1111.56|1114.17|1111.67|1114.37|1111.87|1113.96|1111.46|0
1683513900000|2023-05-08 02:45:00|1114.37|1111.87|1114.57|1112.07|1114.57|1112.07|1114.17|1111.67|0
1683514200000|2023-05-08 02:50:00|1114.37|1111.87|1114.37|1111.87|1114.47|1111.97|1114.37|1111.87|0
1683514500000|2023-05-08 02:55:00|1114.57|1112.07|1114.37|1111.87|1114.57|1112.07|1114.37|1111.87|0
1683515100000|2023-05-08 03:05:00|1114.38|1111.88|1114.58|1112.08|1114.58|1112.08|1114.38|1111.88|0
1683515700000|2023-05-08 03:15:00|1114.38|1111.88|1114.37|1111.87|1114.58|1112.08|1114.37|1111.87|0
1683516000000|2023-05-08 03:20:00|1114.17|1111.67|1114.17|1111.67|1114.17|1111.67|1114.17|1111.67|0
1683516300000|2023-05-08 03:25:00|1114.37|1111.87|1114.37|1111.87|1114.37|1111.87|1114.17|1111.67|0
1683516600000|2023-05-08 03:30:00|1114.17|1111.67|1114.16|1111.66|1114.37|1111.87|1114.16|1111.66|0
1683516900000|2023-05-08 03:35:00|1113.96|1111.46|1113.75|1111.25|1113.96|1111.46|1113.75|1111.25|0
1683517200000|2023-05-08 03:40:00|1113.76|1111.26|1113.76|1111.26|1113.96|1111.46|1113.75|1111.25|0
1683517500000|2023-05-08 03:45:00|1113.75|1111.25|1113.75|1111.25|1113.76|1111.26|1113.75|1111.25|0
1683518100000|2023-05-08 03:55:00|1113.65|1111.15|1113.55|1111.05|1113.75|1111.25|1113.55|1111.05|0
1683518400000|2023-05-08 04:00:00|1113.75|1111.25|1113.95|1111.45|1113.95|1111.45|1113.75|1111.25|0
1683519900000|2023-05-08 04:25:00|1113.75|1111.25|1113.75|1111.25|1113.95|1111.45|1113.75|1111.25|0
1683520200000|2023-05-08 04:30:00|1113.76|1111.26|1113.95|1111.45|1113.95|1111.45|1113.76|1111.26|0
1683520500000|2023-05-08 04:35:00|1113.96|1111.46|1113.95|1111.45|1113.96|1111.46|1113.95|1111.45|0
1683520800000|2023-05-08 04:40:00|1113.75|1111.25|1113.75|1111.25|1113.75|1111.25|1113.75|1111.25|0
1683521400000|2023-05-08 04:50:00|1113.85|1111.35|1113.75|1111.25|1113.85|1111.35|1113.75|1111.25|0
1683522000000|2023-05-08 05:00:00|1113.95|1111.45|1113.75|1111.25|1113.95|1111.45|1113.75|1111.25|0
1683522300000|2023-05-08 05:05:00|1113.65|1111.15|1113.55|1111.05|1113.75|1111.25|1113.55|1111.05|0
1683522600000|2023-05-08 05:10:00|1113.56|1111.06|1113.56|1111.06|1113.56|1111.06|1113.55|1111.05|0
1683522900000|2023-05-08 05:15:00|1113.55|1111.05|1113.55|1111.05|1113.76|1111.26|1113.55|1111.05|0
1683523200000|2023-05-08 05:20:00|1113.56|1111.06|1113.76|1111.26|1113.76|1111.26|1113.55|1111.05|0
1683523500000|2023-05-08 05:25:00|1113.56|1111.06|1113.56|1111.06|1113.56|1111.06|1113.56|1111.06|0
1683523800000|2023-05-08 05:30:00|1113.55|1111.05|1113.76|1111.26|1113.96|1111.46|1113.35|1110.85|0
1683524400000|2023-05-08 05:40:00|1113.56|1111.06|1113.56|1111.06|1113.56|1111.06|1113.56|1111.06|0
1683524700000|2023-05-08 05:45:00|1113.55|1111.05|1113.35|1110.85|1113.56|1111.06|1113.35|1110.85|0
1683525000000|2023-05-08 05:50:00|1113.55|1111.05|1113.35|1110.85|1113.55|1111.05|1113.35|1110.85|0
1683525300000|2023-05-08 05:55:00|1113.55|1111.05|1113.55|1111.05|1113.55|1111.05|1113.55|1111.05|0
1683525600000|2023-05-08 06:00:00|1113.75|1111.25|1113.76|1111.26|1113.76|1111.26|1113.35|1110.85|0
1683525900000|2023-05-08 06:05:00|1113.56|1111.06|1113.56|1111.06|1113.97|1111.47|1113.36|1110.86|0
1683526200000|2023-05-08 06:10:00|1113.76|1111.26|1113.16|1110.66|1113.76|1111.26|1113.16|1110.66|0
1683526500000|2023-05-08 06:15:00|1113.15|1110.65|1113.36|1110.86|1113.36|1110.86|1113.15|1110.65|0
1683526800000|2023-05-08 06:20:00|1113.56|1111.06|1113.56|1111.06|1113.57|1111.07|1113.26|1110.76|0
1683527100000|2023-05-08 06:25:00|1113.57|1111.07|1113.96|1111.46|1113.97|1111.47|1113.56|1111.06|0
1683527400000|2023-05-08 06:30:00|1113.97|1111.47|1113.76|1111.26|1113.97|1111.47|1113.56|1111.06|0
1683527700000|2023-05-08 06:35:00|1113.77|1111.27|1114.17|1111.67|1114.17|1111.67|1113.76|1111.26|0
1683528000000|2023-05-08 06:40:00|1113.97|1111.47|1113.97|1111.47|1114.17|1111.67|1113.97|1111.47|0
1683528300000|2023-05-08 06:45:00|1113.77|1111.27|1113.97|1111.47|1113.97|1111.47|1113.77|1111.27|0
1683528600000|2023-05-08 06:50:00|1113.77|1111.27|1113.57|1111.07|1113.77|1111.27|1113.57|1111.07|0
1683528900000|2023-05-08 06:55:00|1113.77|1111.27|1113.97|1111.47|1114.17|1111.67|1113.77|1111.27|0
1683529200000|2023-05-08 07:00:00|1113.77|1111.27|1117.06|1116.56|1117.91|1117.41|1113.57|1111.07|0
1683529500000|2023-05-08 07:05:00|1117.16|1116.66|1119.31|1118.81|1120.01|1119.51|1117.16|1116.66|4
1683529800000|2023-05-08 07:10:00|1119.41|1118.91|1119.31|1118.81|1119.86|1119.36|1118.96|1118.46|3
1683530100000|2023-05-08 07:15:00|1119.11|1118.61|1118.46|1117.96|1120.01|1119.51|1118.36|1117.86|27
1683530400000|2023-05-08 07:20:00|1118.51|1118.01|1116.06|1115.56|1118.61|1118.11|1115.86|1115.36|2
1683530700000|2023-05-08 07:25:00|1116.01|1115.51|1116.96|1116.46|1117.16|1116.66|1115.11|1114.61|4
1683531000000|2023-05-08 07:30:00|1117.06|1116.56|1118.96|1118.46|1118.96|1118.46|1117.06|1116.56|3
1683531300000|2023-05-08 07:35:00|1119.01|1118.51|1120.06|1119.56|1120.11|1119.61|1119.01|1118.51|2
1683531600000|2023-05-08 07:40:00|1120.11|1119.61|1119.41|1118.91|1120.21|1119.71|1119.16|1118.66|3
1683531900000|2023-05-08 07:45:00|1119.31|1118.81|1120.11|1119.61|1120.16|1119.66|1118.71|1118.21|4
1683532200000|2023-05-08 07:50:00|1120.29|1119.79|1121.09|1120.59|1121.09|1120.59|1120.19|1119.69|1
1683532500000|2023-05-08 07:55:00|1121.14|1120.64|1121.54|1121.04|1121.54|1121.04|1120.99|1120.49|0
1683532800000|2023-05-08 08:00:00|1121.59|1121.09|1120.44|1119.94|1121.79|1121.29|1119.99|1119.49|0
1683533100000|2023-05-08 08:05:00|1120.49|1119.99|1120.79|1120.29|1121.29|1120.79|1120.49|1119.99|0
1683533400000|2023-05-08 08:10:00|1120.74|1120.24|1121.14|1120.64|1121.29|1120.79|1120.54|1120.04|0
1683533700000|2023-05-08 08:15:00|1120.99|1120.49|1120.74|1120.24|1121.29|1120.79|1120.19|1119.69|0
1683534000000|2023-05-08 08:20:00|1120.69|1120.19|1119.54|1119.04|1120.74|1120.24|1119.49|1118.99|0
1683534300000|2023-05-08 08:25:00|1119.59|1119.09|1119.34|1118.84|1119.89|1119.39|1119.09|1118.59|0
1683534600000|2023-05-08 08:30:00|1119.29|1118.79|1119.99|1119.49|1120.19|1119.69|1119.29|1118.79|0
1683534900000|2023-05-08 08:35:00|1120.09|1119.59|1120.14|1119.64|1120.29|1119.79|1119.79|1119.29|0
1683535200000|2023-05-08 08:40:00|1120.09|1119.59|1119.39|1118.89|1120.24|1119.74|1119.29|1118.79|0
1683535500000|2023-05-08 08:45:00|1119.44|1118.94|1119.34|1118.84|1119.49|1118.99|1119.19|1118.69|0
1683535800000|2023-05-08 08:50:00|1119.29|1118.79|1117.69|1117.19|1119.34|1118.84|1117.64|1117.14|0
1683536100000|2023-05-08 08:55:00|1117.79|1117.29|1117.64|1117.14|1117.99|1117.49|1117.39|1116.89|0
1683536400000|2023-05-08 09:00:00|1117.69|1117.19|1119.24|1118.74|1119.24|1118.74|1117.64|1117.14|0
1683536700000|2023-05-08 09:05:00|1119.29|1118.79|1117.89|1117.39|1119.49|1118.99|1117.89|1117.39|0
1683537000000|2023-05-08 09:10:00|1117.79|1117.29|1117.94|1117.44|1118.54|1118.04|1117.29|1116.79|22
1683537300000|2023-05-08 09:15:00|1117.89|1117.39|1117.79|1117.29|1118.04|1117.54|1117.59|1117.09|2
1683537600000|2023-05-08 09:20:00|1117.84|1117.34|1117.64|1117.14|1118.14|1117.64|1117.29|1116.79|30
1683537900000|2023-05-08 09:25:00|1117.59|1117.09|1117.14|1116.64|1117.64|1117.14|1117.09|1116.59|1
1683538200000|2023-05-08 09:30:00|1117.19|1116.69|1118.29|1117.79|1118.49|1117.99|1117.19|1116.69|0
1683538500000|2023-05-08 09:35:00|1118.24|1117.74|1118.64|1118.14|1118.74|1118.24|1118.24|1117.74|0
1683538800000|2023-05-08 09:40:00|1118.59|1118.09|1119.14|1118.64|1119.34|1118.84|1118.39|1117.89|0
1683539100000|2023-05-08 09:45:00|1119.09|1118.59|1119.54|1119.04|1119.59|1119.09|1118.99|1118.49|0
1683539400000|2023-05-08 09:50:00|1119.49|1118.99|1119.79|1119.29|1119.79|1119.29|1119.04|1118.54|0
1683539700000|2023-05-08 09:55:00|1119.74|1119.24|1119.34|1118.84|1119.74|1119.24|1118.69|1118.19|0
1683540000000|2023-05-08 10:00:00|1119.39|1118.89|1120.49|1119.99|1120.49|1119.99|1119.39|1118.89|0
1683540300000|2023-05-08 10:05:00|1120.59|1120.09|1120.64|1120.14|1121.09|1120.59|1120.49|1119.99|0
1683540600000|2023-05-08 10:10:00|1120.69|1120.19|1121.19|1120.69|1121.29|1120.79|1120.69|1120.19|0
1683540900000|2023-05-08 10:15:00|1121.24|1120.74|1120.59|1120.09|1121.29|1120.79|1120.59|1120.09|0
1683541200000|2023-05-08 10:20:00|1120.49|1119.99|1119.99|1119.49|1120.49|1119.99|1119.39|1118.89|0
1683541500000|2023-05-08 10:25:00|1120.04|1119.54|1120.69|1120.19|1120.74|1120.24|1120.04|1119.54|0
1683541800000|2023-05-08 10:30:00|1120.79|1120.29|1120.69|1120.19|1120.94|1120.44|1120.29|1119.79|1
1683542100000|2023-05-08 10:35:00|1120.79|1120.29|1120.29|1119.79|1120.79|1120.29|1120.19|1119.69|0
1683542400000|2023-05-08 10:40:00|1120.39|1119.89|1120.54|1120.04|1120.54|1120.04|1120.09|1119.59|0
1683542700000|2023-05-08 10:45:00|1120.49|1119.99|1120.29|1119.79|1120.54|1120.04|1120.09|1119.59|0
1683543000000|2023-05-08 10:50:00|1120.39|1119.89|1120.84|1120.34|1120.84|1120.34|1120.34|1119.84|0
1683543300000|2023-05-08 10:55:00|1120.89|1120.39|1121.14|1120.64|1121.14|1120.64|1120.79|1120.29|0
1683543600000|2023-05-08 11:00:00|1121.09|1120.59|1121.34|1120.84|1121.59|1121.09|1121.09|1120.59|0
1683543900000|2023-05-08 11:05:00|1121.19|1120.69|1122.24|1121.74|1122.49|1121.99|1121.19|1120.69|0
1683544200000|2023-05-08 11:10:00|1122.29|1121.79|1122.29|1121.79|1122.69|1122.19|1122.24|1121.74|0
1683544500000|2023-05-08 11:15:00|1122.34|1121.84|1122.74|1122.24|1122.84|1122.34|1121.99|1121.49|0
1683544800000|2023-05-08 11:20:00|1122.79|1122.29|1121.04|1120.54|1122.79|1122.29|1121.04|1120.54|0
1683545100000|2023-05-08 11:25:00|1121.09|1120.59|1121.64|1121.14|1121.69|1121.19|1121.04|1120.54|0
1683545400000|2023-05-08 11:30:00|1121.59|1121.09|1121.54|1121.04|1121.99|1121.49|1121.39|1120.89|0
1683545700000|2023-05-08 11:35:00|1121.49|1120.99|1121.69|1121.19|1121.69|1121.19|1121.39|1120.89|0
1683546000000|2023-05-08 11:40:00|1121.73|1121.23|1121.93|1121.43|1121.93|1121.43|1121.38|1120.88|2
1683546300000|2023-05-08 11:45:00|1122.03|1121.53|1122.48|1121.98|1122.53|1122.03|1121.88|1121.38|0
1683546600000|2023-05-08 11:50:00|1122.38|1121.88|1121.83|1121.33|1122.38|1121.88|1121.73|1121.23|13
1683546900000|2023-05-08 11:55:00|1121.88|1121.38|1121.88|1121.38|1122.23|1121.73|1121.78|1121.28|1
1683547200000|2023-05-08 12:00:00|1121.83|1121.33|1122.38|1121.88|1122.43|1121.93|1121.83|1121.33|0
1683547500000|2023-05-08 12:05:00|1122.43|1121.93|1123.28|1122.78|1123.28|1122.78|1122.43|1121.93|2
1683547800000|2023-05-08 12:10:00|1123.33|1122.83|1122.98|1122.48|1123.83|1123.33|1122.93|1122.43|26
1683548100000|2023-05-08 12:15:00|1122.88|1122.38|1123.08|1122.58|1123.18|1122.68|1122.68|1122.18|4
1683548400000|2023-05-08 12:20:00|1123.13|1122.63|1122.53|1122.03|1123.48|1122.98|1122.33|1121.83|1
1683548700000|2023-05-08 12:25:00|1122.48|1121.98|1122.33|1121.83|1122.53|1122.03|1122.03|1121.53|0
1683549000000|2023-05-08 12:30:00|1122.38|1121.88|1121.83|1121.33|1122.38|1121.88|1121.48|1120.98|6
1683549300000|2023-05-08 12:35:00|1121.93|1121.43|1122.23|1121.73|1122.23|1121.73|1121.93|1121.43|0
1683549600000|2023-05-08 12:40:00|1122.18|1121.68|1121.48|1120.98|1122.23|1121.73|1121.43|1120.93|20
1683549900000|2023-05-08 12:45:00|1121.43|1120.93|1121.88|1121.38|1121.88|1121.38|1121.23|1120.73|32
1683550200000|2023-05-08 12:50:00|1121.93|1121.43|1121.98|1121.48|1122.18|1121.68|1121.83|1121.33|1
1683550500000|2023-05-08 12:55:00|1122.03|1121.53|1122.13|1121.63|1122.38|1121.88|1121.98|1121.48|1
1683550800000|2023-05-08 13:00:00|1122.08|1121.58|1121.88|1121.38|1122.38|1121.88|1121.83|1121.33|11
1683551100000|2023-05-08 13:05:00|1121.83|1121.33|1122.43|1121.93|1123.03|1122.53|1121.78|1121.28|8
1683551400000|2023-05-08 13:10:00|1122.28|1121.78|1121.83|1121.33|1122.53|1122.03|1121.73|1121.23|4
1683551700000|2023-05-08 13:15:00|1121.88|1121.38|1121.63|1121.13|1122.33|1121.83|1121.43|1120.93|21
1683552000000|2023-05-08 13:20:00|1121.38|1120.88|1121.58|1121.08|1121.78|1121.28|1121.08|1120.58|45
1683552300000|2023-05-08 13:25:00|1121.63|1121.13|1121.73|1121.23|1122.38|1121.88|1121.23|1120.73|43
1683552600000|2023-05-08 13:30:00|1121.68|1121.18|1119.43|1118.93|1122.28|1121.78|1119.28|1118.78|10
1683552900000|2023-05-08 13:35:00|1119.48|1118.98|1119.98|1119.48|1120.63|1120.13|1119.48|1118.98|1
1683553200000|2023-05-08 13:40:00|1120.03|1119.53|1120.48|1119.98|1120.93|1120.43|1119.53|1119.03|0
1683553500000|2023-05-08 13:45:00|1120.43|1119.93|1118.58|1118.08|1120.43|1119.93|1118.58|1118.08|0
1683553800000|2023-05-08 13:50:00|1118.43|1117.93|1118.33|1117.83|1118.88|1118.38|1117.88|1117.38|0
1683554100000|2023-05-08 13:55:00|1118.38|1117.88|1118.08|1117.58|1118.68|1118.18|1118.08|1117.58|0
1683554400000|2023-05-08 14:00:00|1118.13|1117.63|1118.88|1118.38|1118.88|1118.38|1117.93|1117.43|3
1683554700000|2023-05-08 14:05:00|1118.98|1118.48|1118.23|1117.73|1118.98|1118.48|1117.98|1117.48|0
1683555000000|2023-05-08 14:10:00|1118.24|1117.74|1118.14|1117.64|1118.64|1118.14|1117.59|1117.09|0
1683555300000|2023-05-08 14:15:00|1118.09|1117.59|1120.09|1117.59|1120.09|1118.84|1118.04|1117.54|0
1683555600000|2023-05-08 14:20:00|1120.29|1117.79|1120.08|1117.58|1120.3|1117.8|1119.88|1117.38|0
1683555900000|2023-05-08 14:25:00|1120.07|1117.57|1119.87|1117.37|1120.08|1117.58|1119.87|1117.37|96
1683556200000|2023-05-08 14:30:00|1120.07|1117.57|1119.87|1117.37|1120.5|1118|1119.87|1117.37|0
1683556500000|2023-05-08 14:35:00|1119.66|1117.16|1120.28|1117.78|1120.28|1117.78|1119.66|1117.16|0
1683556800000|2023-05-08 14:40:00|1120.29|1117.79|1120.5|1118|1120.5|1118|1120.29|1117.79|0
1683557100000|2023-05-08 14:45:00|1120.49|1117.99|1120.51|1118.01|1120.51|1118.01|1120.09|1117.59|0
1683557400000|2023-05-08 14:50:00|1120.71|1118.21|1120.71|1118.21|1120.71|1118.21|1120.51|1118.01|0
1683557700000|2023-05-08 14:55:00|1120.51|1118.01|1121.11|1118.61|1121.12|1118.62|1120.51|1118.01|0
1683558000000|2023-05-08 15:00:00|1121.1|1118.6|1121.52|1119.02|1121.52|1119.02|1121.1|1118.6|0
1683558300000|2023-05-08 15:05:00|1121.32|1118.82|1121.33|1118.83|1121.53|1119.03|1121.31|1118.81|0
1683558600000|2023-05-08 15:10:00|1121.43|1118.93|1121.12|1118.62|1121.43|1118.93|1121.12|1118.62|0
1683558900000|2023-05-08 15:15:00|1121.11|1118.61|1121.32|1118.82|1121.32|1118.82|1121.11|1118.61|0
1683559200000|2023-05-08 15:20:00|1121.31|1118.81|1121.31|1118.81|1121.51|1119.01|1121.1|1118.6|0
1683559500000|2023-05-08 15:25:00|1121.3|1118.8|1121.29|1118.79|1121.31|1118.81|1121.09|1118.59|0
1683559800000|2023-05-08 15:30:00|1121.49|1118.99|1121.3|1118.8|1121.5|1119|1121.28|1118.78|0
1683560100000|2023-05-08 15:35:00|1121.29|1118.79|1120.89|1118.39|1121.3|1118.8|1120.89|1118.39|0
1683560400000|2023-05-08 15:40:00|1121.09|1118.59|1121.31|1118.81|1121.31|1118.81|1120.89|1118.39|0
1683560700000|2023-05-08 15:45:00|1121.3|1118.8|1121.52|1119.02|1121.52|1119.02|1121.3|1118.8|0
1683561000000|2023-05-08 15:50:00|1121.51|1119.01|1122.13|1119.63|1122.13|1119.63|1121.51|1119.01|0
1683561300000|2023-05-08 15:55:00|1121.93|1119.43|1121.93|1119.43|1121.93|1119.43|1121.72|1119.22|0
1683561600000|2023-05-08 16:00:00|1121.92|1119.42|1121.51|1119.01|1122.13|1119.63|1121.51|1119.01|0
1683561900000|2023-05-08 16:05:00|1121.31|1118.81|1121.72|1119.22|1121.92|1119.42|1121.31|1118.81|0
1683562200000|2023-05-08 16:10:00|1121.71|1119.21|1121.5|1119|1121.72|1119.22|1121.5|1119|0
1683562500000|2023-05-08 16:15:00|1121.49|1118.99|1121.51|1119.01|1121.71|1119.21|1121.29|1118.79|0
1683563100000|2023-05-08 16:25:00|1121.5|1119|1121.51|1119.01|1121.51|1119.01|1121.3|1118.8|0
1683563400000|2023-05-08 16:30:00|1121.71|1119.21|1121.3|1118.8|1121.72|1119.22|1121.3|1118.8|0
1683563700000|2023-05-08 16:35:00|1121.31|1118.81|1121.51|1119.01|1121.51|1119.01|1121.3|1118.8|0
1683564000000|2023-05-08 16:40:00|1121.41|1118.91|1121.3|1118.8|1121.41|1118.91|1121.09|1118.59|0
1683564300000|2023-05-08 16:45:00|1121.29|1118.79|1121.09|1118.59|1121.3|1118.8|1120.88|1118.38|0
1683564600000|2023-05-08 16:50:00|1120.89|1118.39|1121.1|1118.6|1121.1|1118.6|1120.89|1118.39|0
1683564900000|2023-05-08 16:55:00|1121.09|1118.59|1121.1|1118.6|1121.11|1118.61|1120.89|1118.39|0
1683565200000|2023-05-08 17:00:00|1121.11|1118.61|1121.1|1118.6|1121.11|1118.61|1120.9|1118.4|0
1683565500000|2023-05-08 17:05:00|1121.09|1118.59|1121.3|1118.8|1121.31|1118.81|1120.89|1118.39|0
1683565800000|2023-05-08 17:10:00|1121.31|1118.81|1121.51|1119.01|1121.52|1119.02|1121.3|1118.8|0
1683566100000|2023-05-08 17:15:00|1121.52|1119.02|1121.51|1119.01|1121.52|1119.02|1121.31|1118.81|0
1683566400000|2023-05-08 17:20:00|1121.52|1119.02|1121.31|1118.81|1121.52|1119.02|1121.31|1118.81|0
1683566700000|2023-05-08 17:25:00|1121.32|1118.82|1121.31|1118.81|1121.52|1119.02|1121.31|1118.81|0
1683567000000|2023-05-08 17:30:00|1121.32|1118.82|1121.93|1119.43|1121.93|1119.43|1121.32|1118.82|0
1683567300000|2023-05-08 17:35:00|1121.73|1119.23|1121.93|1119.43|1121.93|1119.43|1121.72|1119.22|0
1683567600000|2023-05-08 17:40:00|1121.94|1119.44|1121.93|1119.43|1121.94|1119.44|1121.72|1119.22|0
1683567900000|2023-05-08 17:45:00|1122.13|1119.63|1122.14|1119.64|1122.14|1119.64|1122.13|1119.63|0
1683568200000|2023-05-08 17:50:00|1122.13|1119.63|1122.13|1119.63|1122.14|1119.64|1122.13|1119.63|0
1683568500000|2023-05-08 17:55:00|1122.14|1119.64|1122.13|1119.63|1122.14|1119.64|1122.13|1119.63|0
1683568800000|2023-05-08 18:00:00|1122.14|1119.64|1121.92|1119.42|1122.35|1119.85|1121.92|1119.42|0
1683569100000|2023-05-08 18:05:00|1121.82|1119.32|1120.67|1118.17|1121.92|1119.42|1120.24|1117.74|0
1683569400000|2023-05-08 18:10:00|1120.87|1118.37|1121.29|1118.79|1121.29|1118.79|1120.66|1118.16|0
1683569700000|2023-05-08 18:15:00|1121.19|1118.69|1121.51|1119.01|1121.51|1119.01|1121.08|1118.58|0
1683570000000|2023-05-08 18:20:00|1121.52|1119.02|1122.14|1119.64|1122.14|1119.64|1121.52|1119.02|0
1683570300000|2023-05-08 18:25:00|1121.94|1119.44|1121.94|1119.44|1122.14|1119.64|1121.93|1119.43|0
1683570600000|2023-05-08 18:30:00|1122.04|1119.54|1122.14|1119.64|1122.15|1119.65|1121.93|1119.43|0
1683570900000|2023-05-08 18:35:00|1122.15|1119.65|1122.34|1119.84|1122.35|1119.85|1122.14|1119.64|0
1683571200000|2023-05-08 18:40:00|1122.14|1119.64|1122.35|1119.85|1122.55|1120.05|1122.14|1119.64|0
1683571500000|2023-05-08 18:45:00|1122.34|1119.84|1122.56|1120.06|1122.56|1120.06|1122.14|1119.64|0
1683571800000|2023-05-08 18:50:00|1122.55|1120.05|1122.35|1119.85|1122.56|1120.06|1122.35|1119.85|0
1683572100000|2023-05-08 18:55:00|1122.36|1119.86|1122.56|1120.06|1122.56|1120.06|1122.35|1119.85|0
1683572400000|2023-05-08 19:00:00|1122.35|1119.85|1122.35|1119.85|1122.35|1119.85|1122.34|1119.84|0
1683572700000|2023-05-08 19:05:00|1122.45|1119.95|1122.35|1119.85|1122.56|1120.06|1122.35|1119.85|0
1683573000000|2023-05-08 19:10:00|1122.34|1119.84|1122.13|1119.63|1122.35|1119.85|1122.13|1119.63|0
1683573300000|2023-05-08 19:15:00|1122.14|1119.64|1122.14|1119.64|1122.34|1119.84|1121.71|1119.21|0
1683573600000|2023-05-08 19:20:00|1122.24|1119.74|1122.13|1119.63|1122.34|1119.84|1122.13|1119.63|0
1683573900000|2023-05-08 19:25:00|1122.03|1119.53|1121.92|1119.42|1122.13|1119.63|1121.71|1119.21|0
1683574200000|2023-05-08 19:30:00|1121.93|1119.43|1122.13|1119.63|1122.13|1119.63|1121.92|1119.42|0
1683574500000|2023-05-08 19:35:00|1122.33|1119.83|1122.14|1119.64|1122.33|1119.83|1121.93|1119.43|0
1683574800000|2023-05-08 19:40:00|1122.13|1119.63|1122.35|1119.85|1122.55|1120.05|1122.13|1119.63|0
1683575100000|2023-05-08 19:45:00|1122.34|1119.84|1122.55|1120.05|1122.56|1120.06|1122.34|1119.84|0
1683575400000|2023-05-08 19:50:00|1122.35|1119.85|1122.34|1119.84|1122.55|1120.05|1121.93|1119.43|0
1683575700000|2023-05-08 19:55:00|1122.14|1119.64|1122.54|1120.04|1122.54|1120.04|1121.93|1119.43|0
1683576000000|2023-05-08 20:00:00|1122.64|1120.14|1122.27|1119.77|1122.7|1120.2|1122.21|1119.71|0
1683576300000|2023-05-08 20:05:00|1122.21|1119.71|1122.37|1119.87|1122.47|1119.97|1122.1|1119.6|0
1683576600000|2023-05-08 20:10:00|1122.33|1119.83|1122.64|1120.14|1122.7|1120.2|1122.27|1119.77|0
1683576900000|2023-05-08 20:15:00|1122.6|1120.1|1122.6|1120.1|1122.7|1120.2|1122.33|1119.83|0
1683577200000|2023-05-08 20:20:00|1122.64|1120.14|1122.7|1120.2|1122.74|1120.24|1122.6|1120.1|0
1683577500000|2023-05-08 20:25:00|1122.74|1120.24|1122.64|1120.14|1122.86|1120.36|1122.64|1120.14|0
1683577800000|2023-05-08 20:30:00|1122.6|1120.1|1122.7|1120.2|1122.7|1120.2|1122.6|1120.1|0
1683578100000|2023-05-08 20:35:00|1122.66|1120.16|1122.47|1119.97|1122.7|1120.2|1122.47|1119.97|0
1683578400000|2023-05-08 20:40:00|1122.43|1119.93|1122.47|1119.97|1122.47|1119.97|1122.33|1119.83|0
1683578700000|2023-05-08 20:45:00|1122.43|1119.93|1122.54|1120.04|1122.7|1120.2|1122.43|1119.93|0
1683579000000|2023-05-08 20:50:00|1122.56|1120.06|1122.47|1119.97|1122.6|1120.1|1122.47|1119.97|0
1683579300000|2023-05-08 20:55:00|1122.43|1119.93|1122.21|1119.71|1122.47|1119.97|1122.18|1119.68|0
1683579600000|2023-05-08 21:00:00|1122.2|1119.7|1122.27|1119.77|1122.27|1119.77|1122.08|1119.58|0
1683579900000|2023-05-08 21:05:00|1122.37|1119.87|1122.45|1119.95|1122.56|1120.06|1122.37|1119.87|0
1683580200000|2023-05-08 21:10:00|1122.47|1119.97|1122.45|1119.95|1122.49|1119.99|1122.43|1119.93|0
1683580500000|2023-05-08 21:15:00|1122.43|1119.93|1122.23|1119.73|1122.43|1119.93|1122.14|1119.64|0
1683580800000|2023-05-08 21:20:00|1122.25|1119.75|1122.23|1119.73|1122.37|1119.87|1122.23|1119.73|0
1683581100000|2023-05-08 21:25:00|1122.29|1119.79|1122.27|1119.77|1122.31|1119.81|1122.27|1119.77|0
1683581400000|2023-05-08 21:30:00|1122.29|1119.79|1122.25|1119.75|1122.29|1119.79|1122.25|1119.75|0
1683581700000|2023-05-08 21:35:00|1122.27|1119.77|1122.29|1119.79|1122.29|1119.79|1122.27|1119.77|0
1683582000000|2023-05-08 21:40:00|1122.35|1119.85|1122.31|1119.81|1122.35|1119.85|1122.31|1119.81|0
1683582300000|2023-05-08 21:45:00|1122.33|1119.83|1122.31|1119.81|1122.33|1119.83|1122.31|1119.81|0
1683582600000|2023-05-08 21:50:00|1122.37|1119.87|1122.31|1119.81|1122.37|1119.87|1122.31|1119.81|0
1683582900000|2023-05-08 21:55:00|1122.29|1119.79|1122.31|1119.81|1122.31|1119.81|1122.29|1119.79|0
1683583200000|2023-05-08 22:00:00|1122.3|1119.8|1122.27|1119.77|1122.3|1119.8|1121.92|1119.42|0
1683583500000|2023-05-08 22:05:00|1122.21|1119.71|1122.21|1119.71|1122.27|1119.77|1122.16|1119.66|0
1683583800000|2023-05-08 22:10:00|1122.25|1119.75|1122.1|1119.6|1122.27|1119.77|1122|1119.5|0
1683584100000|2023-05-08 22:15:00|1122.16|1119.66|1122.16|1119.66|1122.27|1119.77|1122.16|1119.66|0
1683584400000|2023-05-08 22:20:00|1122.17|1119.67|1122.1|1119.6|1122.27|1119.77|1122|1119.5|0
1683584700000|2023-05-08 22:25:00|1122.16|1119.66|1122.27|1119.77|1122.27|1119.77|1122.04|1119.54|0
1683585000000|2023-05-08 22:30:00|1122.25|1119.75|1121.9|1119.4|1122.27|1119.77|1121.9|1119.4|0
1683585300000|2023-05-08 22:35:00|1121.94|1119.44|1122|1119.5|1122.04|1119.54|1121.94|1119.44|0
1683585600000|2023-05-08 22:40:00|1122.02|1119.52|1121.94|1119.44|1122.04|1119.54|1121.9|1119.4|0
1683585900000|2023-05-08 22:45:00|1121.92|1119.42|1121.94|1119.44|1122|1119.5|1121.92|1119.42|0
1683586200000|2023-05-08 22:50:00|1122|1119.5|1122.16|1119.66|1122.16|1119.66|1121.94|1119.44|0
1683586500000|2023-05-08 22:55:00|1122.1|1119.6|1122|1119.5|1122.1|1119.6|1121.94|1119.44|0
1683586800000|2023-05-08 23:00:00|1122.04|1119.54|1122.1|1119.6|1122.16|1119.66|1122|1119.5|0
1683587100000|2023-05-08 23:05:00|1122.12|1119.62|1122.12|1119.62|1122.16|1119.66|1122.08|1119.58|0
1683587400000|2023-05-08 23:10:00|1122.16|1119.66|1122.1|1119.6|1122.27|1119.77|1122.1|1119.6|0
1683587700000|2023-05-08 23:15:00|1122.04|1119.54|1121.9|1119.4|1122.1|1119.6|1121.9|1119.4|0
1683588000000|2023-05-08 23:20:00|1121.92|1119.42|1121.94|1119.44|1121.94|1119.44|1121.83|1119.33|0
1683588300000|2023-05-08 23:25:00|1121.98|1119.48|1121.9|1119.4|1122|1119.5|1121.9|1119.4|0
1683588600000|2023-05-08 23:30:00|1121.94|1119.44|1121.9|1119.4|1121.94|1119.44|1121.9|1119.4|0
1683588900000|2023-05-08 23:35:00|1121.89|1119.39|1121.9|1119.4|1121.9|1119.4|1121.83|1119.33|0
1683589200000|2023-05-08 23:40:00|1121.89|1119.39|1121.94|1119.44|1121.94|1119.44|1121.83|1119.33|0
1683589500000|2023-05-08 23:45:00|1121.92|1119.42|1121.9|1119.4|1121.94|1119.44|1121.9|1119.4|0
1683589800000|2023-05-08 23:50:00|1121.94|1119.44|1122.02|1119.52|1122.04|1119.54|1121.9|1119.4|0
1683590100000|2023-05-08 23:55:00|1122.04|1119.54|1122.04|1119.54|1122.1|1119.6|1122|1119.5|0
1683590400000|2023-05-09 00:00:00|1122|1119.5|1121.9|1119.4|1122|1119.5|1121.73|1119.23|0
1683590700000|2023-05-09 00:05:00|1121.89|1119.39|1121.73|1119.23|1121.94|1119.44|1121.73|1119.23|0
1683591000000|2023-05-09 00:10:00|1121.77|1119.27|1121.9|1119.4|1121.9|1119.4|1121.73|1119.23|0
1683591300000|2023-05-09 00:15:00|1121.89|1119.39|1122.11|1119.61|1122.32|1119.82|1121.83|1119.33|0
1683591600000|2023-05-09 00:20:00|1122.01|1119.51|1122.11|1119.61|1122.11|1119.61|1122.01|1119.51|0
1683591900000|2023-05-09 00:25:00|1122.31|1119.81|1122.31|1119.81|1122.31|1119.81|1122.31|1119.81|0
1683592200000|2023-05-09 00:30:00|1122.52|1120.02|1122.52|1120.02|1122.72|1120.22|1122.32|1119.82|0
1683592500000|2023-05-09 00:35:00|1122.42|1119.92|1122.31|1119.81|1122.52|1120.02|1122.31|1119.81|0
1683592800000|2023-05-09 00:40:00|1122.11|1119.61|1122.11|1119.61|1122.31|1119.81|1122.11|1119.61|0
1683593100000|2023-05-09 00:45:00|1122.31|1119.81|1122.11|1119.61|1122.31|1119.81|1121.91|1119.41|0
1683593400000|2023-05-09 00:50:00|1122.31|1119.81|1122.31|1119.81|1122.31|1119.81|1122.11|1119.61|0
1683593700000|2023-05-09 00:55:00|1122.11|1119.61|1122.11|1119.61|1122.31|1119.81|1122.11|1119.61|0
1683594000000|2023-05-09 01:00:00|1122.1|1119.6|1122.11|1119.61|1122.11|1119.61|1121.9|1119.4|0
1683594300000|2023-05-09 01:05:00|1122.31|1119.81|1122.11|1119.61|1122.31|1119.81|1122.11|1119.61|0
1683594600000|2023-05-09 01:10:00|1122.12|1119.62|1122.32|1119.82|1122.32|1119.82|1122.11|1119.61|0
1683594900000|2023-05-09 01:15:00|1122.12|1119.62|1122.12|1119.62|1122.32|1119.82|1122.12|1119.62|0
1683595200000|2023-05-09 01:20:00|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|1122.32|1119.82|0
1683595500000|2023-05-09 01:25:00|1122.33|1119.83|1122.53|1120.03|1122.53|1120.03|1122.32|1119.82|0
1683595800000|2023-05-09 01:30:00|1122.33|1119.83|1122.32|1119.82|1122.53|1120.03|1122.32|1119.82|0
1683596400000|2023-05-09 01:40:00|1122.52|1120.02|1122.31|1119.81|1122.52|1120.02|1122.11|1119.61|0
1683596700000|2023-05-09 01:45:00|1122.11|1119.61|1122.31|1119.81|1122.31|1119.81|1121.91|1119.41|0
1683597000000|2023-05-09 01:50:00|1122.11|1119.61|1122.32|1119.82|1122.52|1120.02|1122.11|1119.61|0
1683597300000|2023-05-09 01:55:00|1122.52|1120.02|1122.32|1119.82|1122.52|1120.02|1122.32|1119.82|0
1683597600000|2023-05-09 02:00:00|1122.52|1120.02|1122.32|1119.82|1122.53|1120.03|1122.32|1119.82|0
1683597900000|2023-05-09 02:05:00|1122.12|1119.62|1122.12|1119.62|1122.12|1119.62|1122.12|1119.62|0
1683598200000|2023-05-09 02:10:00|1122.32|1119.82|1122.32|1119.82|1122.52|1120.02|1122.32|1119.82|0
1683598500000|2023-05-09 02:15:00|1122.33|1119.83|1122.53|1120.03|1122.53|1120.03|1122.33|1119.83|0
1683598800000|2023-05-09 02:20:00|1122.52|1120.02|1122.53|1120.03|1122.53|1120.03|1122.52|1120.02|0
1683599100000|2023-05-09 02:25:00|1122.52|1120.02|1122.32|1119.82|1122.53|1120.03|1122.32|1119.82|0
1683599400000|2023-05-09 02:30:00|1122.52|1120.02|1122.32|1119.82|1122.52|1120.02|1122.32|1119.82|0
1683599700000|2023-05-09 02:35:00|1122.52|1120.02|1122.32|1119.82|1122.52|1120.02|1122.32|1119.82|0
1683600000000|2023-05-09 02:40:00|1122.52|1120.02|1122.32|1119.82|1122.52|1120.02|1122.32|1119.82|0
1683600300000|2023-05-09 02:45:00|1122.42|1119.92|1122.32|1119.82|1122.53|1120.03|1122.32|1119.82|0
1683600600000|2023-05-09 02:50:00|1122.52|1120.02|1122.52|1120.02|1122.52|1120.02|1122.32|1119.82|0
1683600900000|2023-05-09 02:55:00|1122.32|1119.82|1122.52|1120.02|1122.52|1120.02|1122.32|1119.82|0
1683601200000|2023-05-09 03:00:00|1122.53|1120.03|1122.53|1120.03|1122.53|1120.03|1122.53|1120.03|0
1683601500000|2023-05-09 03:05:00|1122.52|1120.02|1122.32|1119.82|1122.53|1120.03|1122.32|1119.82|0
1683601800000|2023-05-09 03:10:00|1122.42|1119.92|1122.53|1120.03|1122.53|1120.03|1122.42|1119.92|0
1683602100000|2023-05-09 03:15:00|1122.33|1119.83|1122.32|1119.82|1122.33|1119.83|1122.32|1119.82|0
1683602400000|2023-05-09 03:20:00|1122.12|1119.62|1122.32|1119.82|1122.32|1119.82|1122.12|1119.62|0
1683602700000|2023-05-09 03:25:00|1122.33|1119.83|1122.32|1119.82|1122.33|1119.83|1122.32|1119.82|0
1683603000000|2023-05-09 03:30:00|1122.33|1119.83|1122.53|1120.03|1122.53|1120.03|1122.32|1119.82|0
1683603900000|2023-05-09 03:45:00|1122.43|1119.93|1122.52|1120.02|1122.53|1120.03|1122.43|1119.93|0
1683604200000|2023-05-09 03:50:00|1122.53|1120.03|1122.53|1120.03|1122.53|1120.03|1122.52|1120.02|0
1683604500000|2023-05-09 03:55:00|1122.73|1120.23|1122.73|1120.23|1122.73|1120.23|1122.73|1120.23|0
1683604800000|2023-05-09 04:00:00|1122.53|1120.03|1122.73|1120.23|1122.73|1120.23|1122.53|1120.03|0
1683605700000|2023-05-09 04:15:00|1122.93|1120.43|1122.93|1120.43|1122.93|1120.43|1122.93|1120.43|0
1683606000000|2023-05-09 04:20:00|1122.73|1120.23|1122.83|1120.33|1122.83|1120.33|1122.73|1120.23|0
1683606300000|2023-05-09 04:25:00|1122.73|1120.23|1122.93|1120.43|1122.93|1120.43|1122.73|1120.23|0
1683606600000|2023-05-09 04:30:00|1122.94|1120.44|1122.93|1120.43|1123.14|1120.64|1122.93|1120.43|0
1683607200000|2023-05-09 04:40:00|1122.83|1120.33|1122.93|1120.43|1122.93|1120.43|1122.83|1120.33|0
1683607500000|2023-05-09 04:45:00|1122.73|1120.23|1122.93|1120.43|1122.93|1120.43|1122.73|1120.23|0
1683607800000|2023-05-09 04:50:00|1122.73|1120.23|1122.73|1120.23|1122.83|1120.33|1122.73|1120.23|0
1683608100000|2023-05-09 04:55:00|1122.83|1120.33|1122.73|1120.23|1122.93|1120.43|1122.73|1120.23|0
1683608400000|2023-05-09 05:00:00|1122.83|1120.33|1122.72|1120.22|1122.83|1120.33|1122.72|1120.22|0
1683608700000|2023-05-09 05:05:00|1122.73|1120.23|1122.72|1120.22|1122.73|1120.23|1122.72|1120.22|0
1683609000000|2023-05-09 05:10:00|1122.73|1120.23|1122.93|1120.43|1122.93|1120.43|1122.73|1120.23|0
1683609300000|2023-05-09 05:15:00|1123.13|1120.63|1123.04|1120.54|1123.13|1120.63|1122.93|1120.43|0
1683609600000|2023-05-09 05:20:00|1123.14|1120.64|1122.93|1120.43|1123.14|1120.64|1122.93|1120.43|0
1683609900000|2023-05-09 05:25:00|1122.94|1120.44|1122.94|1120.44|1123.04|1120.54|1122.93|1120.43|0
1683610200000|2023-05-09 05:30:00|1122.93|1120.43|1122.63|1120.13|1122.93|1120.43|1122.53|1120.03|0
1683610500000|2023-05-09 05:35:00|1122.53|1120.03|1122.73|1120.23|1122.73|1120.23|1122.53|1120.03|0
1683610800000|2023-05-09 05:40:00|1122.63|1120.13|1122.53|1120.03|1122.73|1120.23|1122.53|1120.03|0
1683611100000|2023-05-09 05:45:00|1122.33|1119.83|1122.32|1119.82|1122.33|1119.83|1122.32|1119.82|0
1683611400000|2023-05-09 05:50:00|1122.12|1119.62|1122.12|1119.62|1122.12|1119.62|1122.12|1119.62|0
1683611700000|2023-05-09 05:55:00|1122.13|1119.63|1122.12|1119.62|1122.13|1119.63|1122.12|1119.62|0
1683612000000|2023-05-09 06:00:00|1121.92|1119.42|1121.92|1119.42|1121.92|1119.42|1121.92|1119.42|0
1683612300000|2023-05-09 06:05:00|1121.72|1119.22|1121.51|1119.01|1121.92|1119.42|1121.31|1118.81|0
1683612600000|2023-05-09 06:10:00|1121.31|1118.81|1121.31|1118.81|1121.31|1118.81|1121.31|1118.81|0
1683612900000|2023-05-09 06:15:00|1121.21|1118.71|1121.1|1118.6|1121.31|1118.81|1120.9|1118.4|0
1683613200000|2023-05-09 06:20:00|1121.11|1118.61|1121.11|1118.61|1121.11|1118.61|1121.11|1118.61|0
1683613500000|2023-05-09 06:25:00|1121.1|1118.6|1120.9|1118.4|1121.11|1118.61|1120.9|1118.4|0
1683613800000|2023-05-09 06:30:00|1120.91|1118.41|1120.91|1118.41|1121.11|1118.61|1120.9|1118.4|0
1683614100000|2023-05-09 06:35:00|1120.71|1118.21|1121.91|1119.41|1121.91|1119.41|1120.71|1118.21|0
1683614400000|2023-05-09 06:40:00|1121.71|1119.21|1122.11|1119.61|1122.11|1119.61|1121.7|1119.2|0
1683614700000|2023-05-09 06:45:00|1121.91|1119.41|1121.91|1119.41|1122.11|1119.61|1121.91|1119.41|0
1683615000000|2023-05-09 06:50:00|1121.9|1119.4|1121.91|1119.41|1122.11|1119.61|1121.9|1119.4|0
1683615300000|2023-05-09 06:55:00|1121.9|1119.4|1121.7|1119.2|1121.9|1119.4|1121.7|1119.2|0
1683615600000|2023-05-09 07:00:00|1122.1|1119.6|1111.89|1111.39|1122.1|1119.6|1111.79|1111.29|0
1683615900000|2023-05-09 07:05:00|1111.99|1111.49|1109.49|1108.99|1112.14|1111.64|1108.99|1108.49|0
1683616200000|2023-05-09 07:10:00|1109.59|1109.09|1108.49|1107.99|1110.14|1109.64|1107.99|1107.49|22
1683616500000|2023-05-09 07:15:00|1108.59|1108.09|1106.39|1105.89|1109.24|1108.74|1106.39|1105.89|0
1683616800000|2023-05-09 07:20:00|1106.29|1105.79|1108.59|1108.09|1109.09|1108.59|1106.14|1105.64|22
1683617100000|2023-05-09 07:25:00|1108.39|1107.89|1107.89|1107.39|1108.79|1108.29|1107.44|1106.94|0
1683617400000|2023-05-09 07:30:00|1107.94|1107.44|1107.54|1107.04|1108.54|1108.04|1107.54|1107.04|0
1683617700000|2023-05-09 07:35:00|1107.44|1106.94|1107.24|1106.74|1107.99|1107.49|1106.84|1106.34|0
1683618000000|2023-05-09 07:40:00|1107.19|1106.69|1108.59|1108.09|1108.59|1108.09|1106.54|1106.04|1
1683618300000|2023-05-09 07:45:00|1108.54|1108.04|1107.24|1106.74|1108.64|1108.14|1107.19|1106.69|1
1683618600000|2023-05-09 07:50:00|1107.28|1106.78|1107.58|1107.08|1107.88|1107.38|1107.23|1106.73|0
1683618900000|2023-05-09 07:55:00|1107.63|1107.13|1106.23|1105.73|1107.78|1107.28|1106.23|1105.73|1
1683619200000|2023-05-09 08:00:00|1106.13|1105.63|1108.23|1107.73|1108.28|1107.78|1106.13|1105.63|0
1683619500000|2023-05-09 08:05:00|1108.28|1107.78|1109.73|1109.23|1109.83|1109.33|1108.23|1107.73|0
1683619800000|2023-05-09 08:10:00|1109.78|1109.28|1108.73|1108.23|1109.98|1109.48|1108.68|1108.18|0
1683620100000|2023-05-09 08:15:00|1108.68|1108.18|1108.38|1107.88|1108.88|1108.38|1108.18|1107.68|0
1683620400000|2023-05-09 08:20:00|1108.28|1107.78|1106.83|1106.33|1108.38|1107.88|1106.78|1106.28|2
1683620700000|2023-05-09 08:25:00|1106.78|1106.28|1105.88|1105.38|1106.78|1106.28|1105.63|1105.13|0
1683621000000|2023-05-09 08:30:00|1105.83|1105.33|1105.33|1104.83|1105.83|1105.33|1104.78|1104.28|0
1683621300000|2023-05-09 08:35:00|1105.28|1104.78|1107.33|1106.83|1107.33|1106.83|1105.18|1104.68|16
1683621600000|2023-05-09 08:40:00|1107.38|1106.88|1108.63|1108.13|1108.63|1108.13|1107.38|1106.88|1
1683621900000|2023-05-09 08:45:00|1108.68|1108.18|1110.63|1110.13|1110.68|1110.18|1108.68|1108.18|0
1683622200000|2023-05-09 08:50:00|1110.58|1110.08|1111.03|1110.53|1111.23|1110.73|1110.48|1109.98|0
1683622500000|2023-05-09 08:55:00|1111.08|1110.58|1110.33|1109.83|1111.23|1110.73|1110.13|1109.63|0
1683622800000|2023-05-09 09:00:00|1110.38|1109.88|1110.93|1110.43|1111.63|1111.13|1110.38|1109.88|0
1683623100000|2023-05-09 09:05:00|1110.78|1110.28|1111.03|1110.53|1111.58|1111.08|1110.48|1109.98|0
1683623400000|2023-05-09 09:10:00|1111.08|1110.58|1110.93|1110.43|1111.33|1110.83|1110.63|1110.13|0
1683623700000|2023-05-09 09:15:00|1110.88|1110.38|1112.78|1112.28|1112.88|1112.38|1110.38|1109.88|2
1683624000000|2023-05-09 09:20:00|1112.88|1112.38|1111.78|1111.28|1112.98|1112.48|1111.63|1111.13|1
1683624300000|2023-05-09 09:25:00|1111.83|1111.33|1112.18|1111.68|1112.18|1111.68|1111.23|1110.73|0
1683624600000|2023-05-09 09:30:00|1112.13|1111.63|1111.23|1110.73|1112.13|1111.63|1110.98|1110.48|0
1683624900000|2023-05-09 09:35:00|1111.33|1110.83|1110.73|1110.23|1111.38|1110.88|1110.48|1109.98|0
1683625200000|2023-05-09 09:40:00|1110.68|1110.18|1110.38|1109.88|1110.68|1110.18|1109.93|1109.43|1
1683625500000|2023-05-09 09:45:00|1110.43|1109.93|1110.38|1109.88|1110.83|1110.33|1110.13|1109.63|0
1683625800000|2023-05-09 09:50:00|1110.28|1109.78|1110.63|1110.13|1110.88|1110.38|1109.88|1109.38|2
1683626100000|2023-05-09 09:55:00|1110.73|1110.23|1109.83|1109.33|1110.83|1110.33|1109.58|1109.08|0
1683626400000|2023-05-09 10:00:00|1109.78|1109.28|1109.43|1108.93|1109.83|1109.33|1108.88|1108.38|0
1683626700000|2023-05-09 10:05:00|1109.48|1108.98|1108.93|1108.43|1109.68|1109.18|1108.88|1108.38|0
1683627000000|2023-05-09 10:10:00|1108.98|1108.48|1109.68|1109.18|1109.83|1109.33|1108.98|1108.48|0
1683627300000|2023-05-09 10:15:00|1109.63|1109.13|1108.93|1108.43|1109.73|1109.23|1108.88|1108.38|0
1683627600000|2023-05-09 10:20:00|1108.88|1108.38|1108.03|1107.53|1109.08|1108.58|1107.93|1107.43|0
1683627900000|2023-05-09 10:25:00|1107.98|1107.48|1107.08|1106.58|1107.98|1107.48|1107.03|1106.53|0
1683628200000|2023-05-09 10:30:00|1107.03|1106.53|1107.58|1107.08|1107.68|1107.18|1106.98|1106.48|1
1683628500000|2023-05-09 10:35:00|1107.63|1107.13|1107.33|1106.83|1107.63|1107.13|1107.03|1106.53|0
1683628800000|2023-05-09 10:40:00|1107.38|1106.88|1108.28|1107.78|1108.33|1107.83|1107.38|1106.88|0
1683629100000|2023-05-09 10:45:00|1108.23|1107.73|1108.93|1108.43|1108.98|1108.48|1108.23|1107.73|0
1683629400000|2023-05-09 10:50:00|1108.98|1108.48|1108.28|1107.78|1109.38|1108.88|1108.28|1107.78|0
1683629700000|2023-05-09 10:55:00|1108.23|1107.73|1108.58|1108.08|1108.68|1108.18|1108.13|1107.63|0
1683630000000|2023-05-09 11:00:00|1108.63|1108.13|1108.28|1107.78|1108.73|1108.23|1108.28|1107.78|0
1683630300000|2023-05-09 11:05:00|1108.13|1107.63|1107.43|1106.93|1108.23|1107.73|1107.33|1106.83|0
1683630600000|2023-05-09 11:10:00|1107.38|1106.88|1107.48|1106.98|1107.48|1106.98|1107.08|1106.58|0
1683630900000|2023-05-09 11:15:00|1107.43|1106.93|1107.83|1107.33|1107.83|1107.33|1107.23|1106.73|0
1683631200000|2023-05-09 11:20:00|1107.78|1107.28|1107.68|1107.18|1107.83|1107.33|1107.53|1107.03|0
1683631500000|2023-05-09 11:25:00|1107.73|1107.23|1107.38|1106.88|1107.83|1107.33|1107.33|1106.83|0
1683631800000|2023-05-09 11:30:00|1107.33|1106.83|1106.73|1106.23|1107.43|1106.93|1106.63|1106.13|0
1683632100000|2023-05-09 11:35:00|1106.68|1106.18|1106.63|1106.13|1107.43|1106.93|1106.63|1106.13|1
1683632400000|2023-05-09 11:40:00|1106.54|1106.04|1107.29|1106.79|1107.29|1106.79|1106.49|1105.99|0
1683632700000|2023-05-09 11:45:00|1107.24|1106.74|1107.64|1107.14|1107.64|1107.14|1106.54|1106.04|3
1683633000000|2023-05-09 11:50:00|1107.59|1107.09|1106.89|1106.39|1107.59|1107.09|1106.14|1105.64|0
1683633300000|2023-05-09 11:55:00|1106.94|1106.44|1106.74|1106.24|1107.09|1106.59|1106.34|1105.84|1
1683633600000|2023-05-09 12:00:00|1106.79|1106.29|1107.54|1107.04|1107.84|1107.34|1106.79|1106.29|2
1683633900000|2023-05-09 12:05:00|1107.59|1107.09|1107.74|1107.24|1108.09|1107.59|1107.24|1106.74|15
1683634200000|2023-05-09 12:10:00|1107.79|1107.29|1108.09|1107.59|1108.44|1107.94|1107.64|1107.14|3
1683634500000|2023-05-09 12:15:00|1108.14|1107.64|1107.49|1106.99|1108.19|1107.69|1107.19|1106.69|4
1683634800000|2023-05-09 12:20:00|1107.44|1106.94|1107.04|1106.54|1107.49|1106.99|1106.39|1105.89|2
1683635100000|2023-05-09 12:25:00|1107.19|1106.69|1107.54|1107.04|1107.94|1107.44|1107.19|1106.69|0
1683635400000|2023-05-09 12:30:00|1107.59|1107.09|1107.29|1106.79|1107.69|1107.19|1106.94|1106.44|0
1683635700000|2023-05-09 12:35:00|1107.39|1106.89|1107.94|1107.44|1107.99|1107.49|1107.29|1106.79|0
1683636000000|2023-05-09 12:40:00|1107.89|1107.39|1107.39|1106.89|1108.49|1107.99|1107.09|1106.59|0
1683636300000|2023-05-09 12:45:00|1107.34|1106.84|1106.94|1106.44|1107.59|1107.09|1106.94|1106.44|0
1683636600000|2023-05-09 12:50:00|1106.99|1106.49|1106.74|1106.24|1107.09|1106.59|1106.64|1106.14|0
1683636900000|2023-05-09 12:55:00|1106.69|1106.19|1106.29|1105.79|1106.79|1106.29|1106.19|1105.69|0
1683637200000|2023-05-09 13:00:00|1106.24|1105.74|1105.44|1104.94|1106.24|1105.74|1105.34|1104.84|0
1683637500000|2023-05-09 13:05:00|1105.39|1104.89|1105.19|1104.69|1105.54|1105.04|1104.84|1104.34|2
1683637800000|2023-05-09 13:10:00|1105.14|1104.64|1105.19|1104.69|1105.79|1105.29|1104.74|1104.24|31
1683638100000|2023-05-09 13:15:00|1105.24|1104.74|1105.34|1104.84|1105.94|1105.44|1105.24|1104.74|23
1683638400000|2023-05-09 13:20:00|1105.24|1104.74|1104.69|1104.19|1105.39|1104.89|1104.69|1104.19|1
1683638700000|2023-05-09 13:25:00|1104.74|1104.24|1105.24|1104.74|1105.59|1105.09|1104.44|1103.94|0
1683639000000|2023-05-09 13:30:00|1105.29|1104.79|1107.24|1106.74|1107.44|1106.94|1104.74|1104.24|11
1683639300000|2023-05-09 13:35:00|1107.19|1106.69|1107.14|1106.64|1107.89|1107.39|1106.84|1106.34|0
1683639600000|2023-05-09 13:40:00|1107.19|1106.69|1108.89|1108.39|1110.19|1109.69|1107.19|1106.69|0
1683639900000|2023-05-09 13:45:00|1108.94|1108.44|1107.84|1107.34|1109.14|1108.64|1107.79|1107.29|0
1683640200000|2023-05-09 13:50:00|1107.89|1107.39|1108.44|1107.94|1108.54|1108.04|1107.49|1106.99|0
1683640500000|2023-05-09 13:55:00|1108.49|1107.99|1108.64|1108.14|1109.24|1108.74|1107.74|1107.24|0
1683640800000|2023-05-09 14:00:00|1108.69|1108.19|1108.74|1108.24|1109.24|1108.74|1108.29|1107.79|0
1683641100000|2023-05-09 14:05:00|1108.79|1108.29|1108.89|1108.39|1108.94|1108.44|1108.24|1107.74|0
1683641400000|2023-05-09 14:10:00|1108.99|1108.49|1109.74|1109.24|1109.84|1109.34|1108.74|1108.24|0
1683641700000|2023-05-09 14:15:00|1109.79|1109.29|1111.29|1108.79|1111.29|1109.99|1109.49|1108.79|8
1683642000000|2023-05-09 14:20:00|1111.09|1108.59|1111.39|1108.89|1111.49|1108.99|1111.08|1108.58|0
1683642300000|2023-05-09 14:25:00|1111.49|1108.99|1111.5|1109|1111.71|1109.21|1111.29|1108.79|0
1683642600000|2023-05-09 14:30:00|1111.51|1109.01|1111.49|1108.99|1111.7|1109.2|1111.28|1108.78|0
1683642900000|2023-05-09 14:35:00|1111.48|1108.98|1112.1|1109.6|1112.1|1109.6|1111.28|1108.78|0
1683643200000|2023-05-09 14:40:00|1112.3|1109.8|1112.52|1110.02|1112.71|1110.21|1112.3|1109.8|0
1683643500000|2023-05-09 14:45:00|1112.51|1110.01|1112.7|1110.2|1112.92|1110.42|1112.31|1109.81|0
1683643800000|2023-05-09 14:50:00|1112.5|1110|1112.71|1110.21|1112.91|1110.41|1112.5|1110|0
1683644100000|2023-05-09 14:55:00|1112.91|1110.41|1112.4|1109.9|1112.91|1110.41|1112.31|1109.81|0
1683644400000|2023-05-09 15:00:00|1112.3|1109.8|1112.71|1110.21|1112.71|1110.21|1112.3|1109.8|0
1683644700000|2023-05-09 15:05:00|1112.91|1110.41|1112.92|1110.42|1112.92|1110.42|1112.5|1110|0
1683645000000|2023-05-09 15:10:00|1112.72|1110.22|1112.3|1109.8|1112.82|1110.32|1112.08|1109.58|0
1683645300000|2023-05-09 15:15:00|1112.4|1109.9|1112.92|1110.42|1112.93|1110.43|1112.3|1109.8|0
1683645600000|2023-05-09 15:20:00|1113.12|1110.62|1112.91|1110.41|1113.32|1110.82|1112.71|1110.21|0
1683645900000|2023-05-09 15:25:00|1112.71|1110.21|1112.3|1109.8|1112.91|1110.41|1112.3|1109.8|0
1683646200000|2023-05-09 15:30:00|1112.5|1110|1112.92|1110.42|1112.92|1110.42|1112.3|1109.8|0
1683646500000|2023-05-09 15:35:00|1113.12|1110.62|1112.5|1110|1113.32|1110.82|1112.3|1109.8|0
1683646800000|2023-05-09 15:40:00|1112.51|1110.01|1112.5|1110|1112.71|1110.21|1112.5|1110|0
1683647100000|2023-05-09 15:45:00|1112.51|1110.01|1112.5|1110|1112.51|1110.01|1112.5|1110|0
1683647400000|2023-05-09 15:50:00|1112.51|1110.01|1112.49|1109.99|1112.51|1110.01|1112.49|1109.99|0
1683647700000|2023-05-09 15:55:00|1112.5|1110|1112.48|1109.98|1112.5|1110|1112.28|1109.78|0
1683648000000|2023-05-09 16:00:00|1112.28|1109.78|1112.48|1109.98|1112.69|1110.19|1112.28|1109.78|0
1683648300000|2023-05-09 16:05:00|1112.68|1110.18|1112.68|1110.18|1112.89|1110.39|1112.48|1109.98|0
1683648600000|2023-05-09 16:10:00|1112.69|1110.19|1112.48|1109.98|1112.69|1110.19|1112.47|1109.97|0
1683648900000|2023-05-09 16:15:00|1112.47|1109.97|1112.48|1109.98|1112.68|1110.18|1112.47|1109.97|0
1683649200000|2023-05-09 16:20:00|1112.47|1109.97|1112.68|1110.18|1112.89|1110.39|1112.47|1109.97|0
1683649500000|2023-05-09 16:25:00|1112.67|1110.17|1112.47|1109.97|1112.68|1110.18|1112.47|1109.97|0
1683649800000|2023-05-09 16:30:00|1112.48|1109.98|1112.69|1110.19|1112.69|1110.19|1112.28|1109.78|0
1683650100000|2023-05-09 16:35:00|1112.68|1110.18|1112.27|1109.77|1112.69|1110.19|1112.27|1109.77|0
1683650400000|2023-05-09 16:40:00|1112.28|1109.78|1112.28|1109.78|1112.48|1109.98|1112.07|1109.57|0
1683650700000|2023-05-09 16:45:00|1112.29|1109.79|1112.28|1109.78|1112.29|1109.79|1112.28|1109.78|0
1683651000000|2023-05-09 16:50:00|1112.48|1109.98|1112.49|1109.99|1112.69|1110.19|1112.48|1109.98|0
1683651300000|2023-05-09 16:55:00|1112.5|1110|1112.7|1110.2|1112.91|1110.41|1112.49|1109.99|0
1683651600000|2023-05-09 17:00:00|1112.71|1110.21|1112.7|1110.2|1112.71|1110.21|1112.5|1110|0
1683651900000|2023-05-09 17:05:00|1112.71|1110.21|1112.7|1110.2|1112.71|1110.21|1112.5|1110|0
1683652200000|2023-05-09 17:10:00|1112.5|1110|1112.5|1110|1112.5|1110|1112.49|1109.99|0
1683652500000|2023-05-09 17:15:00|1112.7|1110.2|1112.71|1110.21|1112.71|1110.21|1112.5|1110|0
1683652800000|2023-05-09 17:20:00|1112.51|1110.01|1112.5|1110|1112.71|1110.21|1112.5|1110|0
1683653100000|2023-05-09 17:25:00|1112.7|1110.2|1112.7|1110.2|1112.91|1110.41|1112.7|1110.2|0
1683653400000|2023-05-09 17:30:00|1112.71|1110.21|1112.91|1110.41|1112.91|1110.41|1112.7|1110.2|0
1683653700000|2023-05-09 17:35:00|1112.9|1110.4|1112.7|1110.2|1112.91|1110.41|1112.5|1110|0
1683654000000|2023-05-09 17:40:00|1112.71|1110.21|1112.7|1110.2|1112.71|1110.21|1112.7|1110.2|0
1683654300000|2023-05-09 17:45:00|1112.71|1110.21|1112.91|1110.41|1112.91|1110.41|1112.7|1110.2|0
1683654600000|2023-05-09 17:50:00|1112.92|1110.42|1113.33|1110.83|1113.33|1110.83|1112.91|1110.41|0
1683654900000|2023-05-09 17:55:00|1113.32|1110.82|1113.53|1111.03|1113.54|1111.04|1113.32|1110.82|0
1683655200000|2023-05-09 18:00:00|1113.54|1111.04|1113.74|1111.24|1113.95|1111.45|1113.53|1111.03|0
1683655500000|2023-05-09 18:05:00|1113.73|1111.23|1113.73|1111.23|1113.73|1111.23|1113.52|1111.02|0
1683655800000|2023-05-09 18:10:00|1113.53|1111.03|1113.53|1111.03|1113.74|1111.24|1113.53|1111.03|0
1683656100000|2023-05-09 18:15:00|1113.73|1111.23|1113.74|1111.24|1113.95|1111.45|1113.53|1111.03|0
1683656400000|2023-05-09 18:20:00|1113.94|1111.44|1113.53|1111.03|1113.94|1111.44|1113.53|1111.03|0
1683656700000|2023-05-09 18:25:00|1113.73|1111.23|1113.73|1111.23|1113.73|1111.23|1113.52|1111.02|0
1683657000000|2023-05-09 18:30:00|1113.74|1111.24|1113.73|1111.23|1113.94|1111.44|1113.52|1111.02|0
1683657300000|2023-05-09 18:35:00|1113.72|1111.22|1113.73|1111.23|1113.73|1111.23|1113.72|1111.22|0
1683657600000|2023-05-09 18:40:00|1113.72|1111.22|1113.73|1111.23|1113.73|1111.23|1113.72|1111.22|0
1683658200000|2023-05-09 18:50:00|1113.74|1111.24|1113.09|1110.59|1113.93|1111.43|1113.09|1110.59|0
1683658500000|2023-05-09 18:55:00|1113.1|1110.6|1113.31|1110.81|1113.51|1111.01|1113.1|1110.6|0
1683658800000|2023-05-09 19:00:00|1113.32|1110.82|1113.52|1111.02|1113.52|1111.02|1113.32|1110.82|0
1683659100000|2023-05-09 19:05:00|1113.53|1111.03|1113.72|1111.22|1113.73|1111.23|1113.52|1111.02|0
1683659400000|2023-05-09 19:10:00|1113.73|1111.23|1113.51|1111.01|1113.73|1111.23|1113.51|1111.01|0
1683659700000|2023-05-09 19:15:00|1113.31|1110.81|1113.3|1110.8|1113.51|1111.01|1113.3|1110.8|0
1683660000000|2023-05-09 19:20:00|1113.31|1110.81|1113.31|1110.81|1113.51|1111.01|1113.3|1110.8|0
1683660300000|2023-05-09 19:25:00|1113.51|1111.01|1113.51|1111.01|1113.71|1111.21|1113.31|1110.81|0
1683660600000|2023-05-09 19:30:00|1113.71|1111.21|1113.72|1111.22|1113.72|1111.22|1113.51|1111.01|0
1683660900000|2023-05-09 19:35:00|1113.71|1111.21|1113.51|1111.01|1113.72|1111.22|1113.51|1111.01|0
1683661200000|2023-05-09 19:40:00|1113.5|1111|1113.3|1110.8|1113.51|1111.01|1113.29|1110.79|0
1683661500000|2023-05-09 19:45:00|1113.29|1110.79|1113.3|1110.8|1113.4|1110.9|1113.29|1110.79|0
1683661800000|2023-05-09 19:50:00|1113.29|1110.79|1113.29|1110.79|1113.5|1111|1113.29|1110.79|0
1683662100000|2023-05-09 19:55:00|1113.09|1110.59|1113.08|1110.58|1113.3|1110.8|1112.87|1110.37|0
1683662400000|2023-05-09 20:00:00|1112.98|1110.48|1113.56|1111.06|1113.62|1111.12|1112.82|1110.32|0
1683662700000|2023-05-09 20:05:00|1113.52|1111.02|1113.82|1111.32|1113.82|1111.32|1113.52|1111.02|0
1683663000000|2023-05-09 20:10:00|1113.78|1111.28|1113.52|1111.02|1113.89|1111.39|1113.52|1111.02|0
1683663300000|2023-05-09 20:15:00|1113.51|1111.01|1113.45|1110.95|1113.62|1111.12|1113.45|1110.95|0
1683663600000|2023-05-09 20:20:00|1113.46|1110.96|1113.56|1111.06|1113.72|1111.22|1113.46|1110.96|0
1683663900000|2023-05-09 20:25:00|1113.52|1111.02|1113.41|1110.91|1113.56|1111.06|1113.35|1110.85|0
1683664200000|2023-05-09 20:30:00|1113.45|1110.95|1113.52|1111.02|1113.56|1111.06|1113.45|1110.95|0
1683664500000|2023-05-09 20:35:00|1113.51|1111.01|1113.56|1111.06|1113.72|1111.22|1113.45|1110.95|0
1683664800000|2023-05-09 20:40:00|1113.68|1111.18|1113.72|1111.22|1113.78|1111.28|1113.62|1111.12|0
1683665100000|2023-05-09 20:45:00|1113.76|1111.26|1113.72|1111.22|1113.78|1111.28|1113.68|1111.18|0
1683665400000|2023-05-09 20:50:00|1113.68|1111.18|1113.45|1110.95|1113.68|1111.18|1113.45|1110.95|0
1683665700000|2023-05-09 20:55:00|1113.46|1110.96|1113.12|1110.62|1113.52|1111.02|1113.02|1110.52|0
1683666000000|2023-05-09 21:00:00|1113.1|1110.6|1112.98|1110.48|1113.12|1110.62|1112.98|1110.48|0
1683666300000|2023-05-09 21:05:00|1113.06|1110.56|1112.98|1110.48|1113.08|1110.58|1112.96|1110.46|0
1683666600000|2023-05-09 21:10:00|1112.96|1110.46|1113.02|1110.52|1113.1|1110.6|1112.82|1110.32|0
1683666900000|2023-05-09 21:15:00|1112.96|1110.46|1113|1110.5|1113.04|1110.54|1112.92|1110.42|0
1683667200000|2023-05-09 21:20:00|1113.06|1110.56|1113.02|1110.52|1113.06|1110.56|1112.96|1110.46|0
1683667500000|2023-05-09 21:25:00|1113|1110.5|1113.02|1110.52|1113.02|1110.52|1112.96|1110.46|0
1683667800000|2023-05-09 21:30:00|1113|1110.5|1113|1110.5|1113|1110.5|1113|1110.5|0
1683668100000|2023-05-09 21:35:00|1112.94|1110.44|1112.82|1110.32|1113|1110.5|1112.82|1110.32|0
1683668400000|2023-05-09 21:40:00|1112.86|1110.36|1112.96|1110.46|1112.96|1110.46|1112.84|1110.34|0
1683668700000|2023-05-09 21:45:00|1113|1110.5|1113.02|1110.52|1113.02|1110.52|1113|1110.5|0
1683669000000|2023-05-09 21:50:00|1113.06|1110.56|1113.1|1110.6|1113.1|1110.6|1113.06|1110.56|0
1683669300000|2023-05-09 21:55:00|1113.12|1110.62|1113.06|1110.56|1113.12|1110.62|1113.02|1110.52|0
1683669600000|2023-05-09 22:00:00|1112.84|1110.34|1112.88|1110.38|1112.9|1110.4|1112.61|1110.11|0
1683669900000|2023-05-09 22:05:00|1112.92|1110.42|1112.98|1110.48|1113.08|1110.58|1112.88|1110.38|0
1683670200000|2023-05-09 22:10:00|1113.02|1110.52|1113.02|1110.52|1113.14|1110.64|1112.92|1110.42|0
1683670500000|2023-05-09 22:15:00|1113.08|1110.58|1113.25|1110.75|1113.25|1110.75|1113.02|1110.52|0
1683670800000|2023-05-09 22:20:00|1113.29|1110.79|1113.35|1110.85|1113.41|1110.91|1113.27|1110.77|0
1683671100000|2023-05-09 22:25:00|1113.29|1110.79|1113.41|1110.91|1113.45|1110.95|1113.29|1110.79|0
1683671400000|2023-05-09 22:30:00|1113.45|1110.95|1113.52|1111.02|1113.62|1111.12|1113.41|1110.91|0
1683671700000|2023-05-09 22:35:00|1113.56|1111.06|1113.45|1110.95|1113.68|1111.18|1113.45|1110.95|0
1683672000000|2023-05-09 22:40:00|1113.43|1110.93|1113.45|1110.95|1113.56|1111.06|1113.29|1110.79|0
1683672300000|2023-05-09 22:45:00|1113.41|1110.91|1113.52|1111.02|1113.56|1111.06|1113.41|1110.91|0
1683672600000|2023-05-09 22:50:00|1113.56|1111.06|1113.56|1111.06|1113.62|1111.12|1113.56|1111.06|0
1683672900000|2023-05-09 22:55:00|1113.54|1111.04|1113.52|1111.02|1113.56|1111.06|1113.52|1111.02|0
1683673200000|2023-05-09 23:00:00|1113.51|1111.01|1113.56|1111.06|1113.56|1111.06|1113.45|1110.95|0
1683673500000|2023-05-09 23:05:00|1113.52|1111.02|1113.56|1111.06|1113.62|1111.12|1113.52|1111.02|0
1683673800000|2023-05-09 23:10:00|1113.52|1111.02|1113.45|1110.95|1113.52|1111.02|1113.41|1110.91|0
1683674100000|2023-05-09 23:15:00|1113.46|1110.96|1113.41|1110.91|1113.52|1111.02|1113.35|1110.85|0
1683674400000|2023-05-09 23:20:00|1113.43|1110.93|1113.45|1110.95|1113.52|1111.02|1113.41|1110.91|0
1683674700000|2023-05-09 23:25:00|1113.41|1110.91|1113.41|1110.91|1113.45|1110.95|1113.41|1110.91|0
1683675000000|2023-05-09 23:30:00|1113.35|1110.85|1113.41|1110.91|1113.41|1110.91|1113.35|1110.85|0
1683675300000|2023-05-09 23:35:00|1113.35|1110.85|1113.41|1110.91|1113.41|1110.91|1113.35|1110.85|0
1683675600000|2023-05-09 23:40:00|1113.35|1110.85|1113.78|1111.28|1113.78|1111.28|1113.35|1110.85|0
1683675900000|2023-05-09 23:45:00|1113.82|1111.32|1113.72|1111.22|1113.99|1111.49|1113.72|1111.22|0
1683676200000|2023-05-09 23:50:00|1113.68|1111.18|1113.62|1111.12|1113.72|1111.22|1113.56|1111.06|0
1683676500000|2023-05-09 23:55:00|1113.68|1111.18|1113.78|1111.28|1113.78|1111.28|1113.64|1111.14|0
1683676800000|2023-05-10 00:00:00|1113.72|1111.22|1113.56|1111.06|1113.72|1111.22|1113.45|1110.95|0
1683677100000|2023-05-10 00:05:00|1113.62|1111.12|1113.78|1111.28|1113.89|1111.39|1113.56|1111.06|0
1683677400000|2023-05-10 00:10:00|1113.82|1111.32|1114.05|1111.55|1114.11|1111.61|1113.82|1111.32|0
1683677700000|2023-05-10 00:15:00|1113.85|1111.35|1113.92|1111.42|1113.92|1111.42|1113.71|1111.21|0
1683678000000|2023-05-10 00:20:00|1114.12|1111.62|1114.31|1111.81|1114.32|1111.82|1114.12|1111.62|0
1683678300000|2023-05-10 00:25:00|1114.11|1111.61|1114.11|1111.61|1114.22|1111.72|1114.11|1111.61|0
1683678600000|2023-05-10 00:30:00|1113.91|1111.41|1113.91|1111.41|1113.91|1111.41|1113.91|1111.41|0
1683678900000|2023-05-10 00:35:00|1113.9|1111.4|1113.91|1111.41|1113.91|1111.41|1113.7|1111.2|0
1683679200000|2023-05-10 00:40:00|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|0
1683679500000|2023-05-10 00:45:00|1114.71|1112.21|1114.5|1112|1114.71|1112.21|1114.5|1112|0
1683679800000|2023-05-10 00:50:00|1114.51|1112.01|1114.71|1112.21|1114.71|1112.21|1114.51|1112.01|0
1683680400000|2023-05-10 01:00:00|1114.91|1112.41|1114.92|1112.42|1114.92|1112.42|1114.71|1112.21|0
1683680700000|2023-05-10 01:05:00|1114.72|1112.22|1114.92|1112.42|1114.92|1112.42|1114.71|1112.21|0
1683681000000|2023-05-10 01:10:00|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|0
1683681300000|2023-05-10 01:15:00|1114.71|1112.21|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683681600000|2023-05-10 01:20:00|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|1114.71|1112.21|0
1683681900000|2023-05-10 01:25:00|1114.71|1112.21|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683682200000|2023-05-10 01:30:00|1114.91|1112.41|1114.5|1112|1114.91|1112.41|1114.5|1112|0
1683682500000|2023-05-10 01:35:00|1114.51|1112.01|1114.71|1112.21|1114.71|1112.21|1114.5|1112|0
1683682800000|2023-05-10 01:40:00|1114.61|1112.11|1114.5|1112|1114.71|1112.21|1114.5|1112|0
1683683100000|2023-05-10 01:45:00|1114.7|1112.2|1114.71|1112.21|1114.71|1112.21|1114.5|1112|0
1683683400000|2023-05-10 01:50:00|1114.91|1112.41|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683683700000|2023-05-10 01:55:00|1114.51|1112.01|1114.71|1112.21|1114.71|1112.21|1114.5|1112|0
1683684000000|2023-05-10 02:00:00|1114.91|1112.41|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683684300000|2023-05-10 02:05:00|1114.7|1112.2|1114.7|1112.2|1114.7|1112.2|1114.7|1112.2|0
1683684600000|2023-05-10 02:10:00|1114.5|1112|1114.51|1112.01|1114.71|1112.21|1114.5|1112|0
1683684900000|2023-05-10 02:15:00|1114.5|1112|1114.71|1112.21|1114.71|1112.21|1114.5|1112|0
1683685200000|2023-05-10 02:20:00|1114.7|1112.2|1114.71|1112.21|1114.71|1112.21|1114.6|1112.1|0
1683685500000|2023-05-10 02:25:00|1114.91|1112.41|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683685800000|2023-05-10 02:30:00|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|1114.91|1112.41|0
1683686100000|2023-05-10 02:35:00|1114.81|1112.31|1114.91|1112.41|1114.91|1112.41|1114.71|1112.21|0
1683686400000|2023-05-10 02:40:00|1114.71|1112.21|1114.81|1112.31|1114.91|1112.41|1114.71|1112.21|0
1683686700000|2023-05-10 02:45:00|1114.91|1112.41|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683687000000|2023-05-10 02:50:00|1114.7|1112.2|1114.7|1112.2|1114.7|1112.2|1114.5|1112|0
1683687600000|2023-05-10 03:00:00|1114.71|1112.21|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683687900000|2023-05-10 03:05:00|1114.81|1112.31|1114.71|1112.21|1114.81|1112.31|1114.7|1112.2|0
1683688200000|2023-05-10 03:10:00|1114.91|1112.41|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683688500000|2023-05-10 03:15:00|1114.81|1112.31|1114.71|1112.21|1114.91|1112.41|1114.71|1112.21|0
1683688800000|2023-05-10 03:20:00|1114.7|1112.2|1114.7|1112.2|1114.7|1112.2|1114.7|1112.2|0
1683689100000|2023-05-10 03:25:00|1114.71|1112.21|1114.71|1112.21|1114.71|1112.21|1114.7|1112.2|0
1683689400000|2023-05-10 03:30:00|1114.7|1112.2|1114.91|1112.41|1114.91|1112.41|1114.7|1112.2|0
1683689700000|2023-05-10 03:35:00|1114.71|1112.21|1114.9|1112.4|1114.91|1112.41|1114.7|1112.2|0
1683690000000|2023-05-10 03:40:00|1114.7|1112.2|1114.91|1112.41|1114.91|1112.41|1114.7|1112.2|0
1683690300000|2023-05-10 03:45:00|1114.9|1112.4|1114.81|1112.31|1114.91|1112.41|1114.7|1112.2|0
1683690600000|2023-05-10 03:50:00|1114.91|1112.41|1114.7|1112.2|1114.91|1112.41|1114.7|1112.2|0
1683691500000|2023-05-10 04:05:00|1114.5|1112|1114.7|1112.2|1114.7|1112.2|1114.5|1112|0
1683692100000|2023-05-10 04:15:00|1114.69|1112.19|1114.7|1112.2|1114.7|1112.2|1114.49|1111.99|0
1683692700000|2023-05-10 04:25:00|1114.9|1112.4|1114.7|1112.2|1114.9|1112.4|1114.7|1112.2|0
1683693000000|2023-05-10 04:30:00|1114.9|1112.4|1114.7|1112.2|1114.9|1112.4|1114.7|1112.2|0
1683693300000|2023-05-10 04:35:00|1114.8|1112.3|1114.7|1112.2|1114.8|1112.3|1114.7|1112.2|0
1683693600000|2023-05-10 04:40:00|1114.8|1112.3|1114.7|1112.2|1114.9|1112.4|1114.7|1112.2|0
1683693900000|2023-05-10 04:45:00|1114.9|1112.4|1114.9|1112.4|1114.9|1112.4|1114.9|1112.4|0
1683694200000|2023-05-10 04:50:00|1114.7|1112.2|1114.9|1112.4|1114.9|1112.4|1114.7|1112.2|0
1683694500000|2023-05-10 04:55:00|1114.91|1112.41|1114.91|1112.41|1115.01|1112.51|1114.91|1112.41|0
1683694800000|2023-05-10 05:00:00|1114.9|1112.4|1114.71|1112.21|1115.11|1112.61|1114.7|1112.2|0
1683695100000|2023-05-10 05:05:00|1114.7|1112.2|1114.5|1112|1114.71|1112.21|1114.5|1112|0
1683695400000|2023-05-10 05:10:00|1114.7|1112.2|1114.6|1112.1|1114.7|1112.2|1114.5|1112|0
1683695700000|2023-05-10 05:15:00|1114.7|1112.2|1114.5|1112|1114.7|1112.2|1114.5|1112|0
1683696000000|2023-05-10 05:20:00|1114.7|1112.2|1114.5|1112|1114.7|1112.2|1114.5|1112|0
1683696300000|2023-05-10 05:25:00|1114.4|1111.9|1114.3|1111.8|1114.5|1112|1114.3|1111.8|0
1683696600000|2023-05-10 05:30:00|1114.29|1111.79|1114.49|1111.99|1114.49|1111.99|1114.29|1111.79|0
1683696900000|2023-05-10 05:35:00|1114.29|1111.79|1114.29|1111.79|1114.49|1111.99|1114.29|1111.79|0
1683697200000|2023-05-10 05:40:00|1114.09|1111.59|1113.89|1111.39|1114.09|1111.59|1113.88|1111.38|0
1683697500000|2023-05-10 05:45:00|1113.88|1111.38|1113.89|1111.39|1113.89|1111.39|1113.88|1111.38|0
1683697800000|2023-05-10 05:50:00|1114.09|1111.59|1114.09|1111.59|1114.09|1111.59|1114.09|1111.59|0
1683698100000|2023-05-10 05:55:00|1114.1|1111.6|1114.09|1111.59|1114.1|1111.6|1114.09|1111.59|0
1683698400000|2023-05-10 06:00:00|1114.1|1111.6|1114.91|1112.41|1114.91|1112.41|1114.1|1111.6|0
1683698700000|2023-05-10 06:05:00|1114.71|1112.21|1114.7|1112.2|1114.9|1112.4|1114.4|1111.9|0
1683699000000|2023-05-10 06:10:00|1114.8|1112.3|1114.91|1112.41|1115.11|1112.61|1114.7|1112.2|0
1683699300000|2023-05-10 06:15:00|1115.01|1112.51|1115.11|1112.61|1115.11|1112.61|1114.91|1112.41|0
1683699600000|2023-05-10 06:20:00|1115.31|1112.81|1115.12|1112.62|1115.32|1112.82|1115.11|1112.61|0
1683699900000|2023-05-10 06:25:00|1115.22|1112.72|1115.11|1112.61|1115.32|1112.82|1114.91|1112.41|0
1683700200000|2023-05-10 06:30:00|1115.12|1112.62|1115.11|1112.61|1115.12|1112.62|1115.11|1112.61|0
1683700500000|2023-05-10 06:35:00|1115.12|1112.62|1115.11|1112.61|1115.12|1112.62|1115.11|1112.61|0
1683700800000|2023-05-10 06:40:00|1114.91|1112.41|1115.11|1112.61|1115.11|1112.61|1114.91|1112.41|0
1683701100000|2023-05-10 06:45:00|1115.12|1112.62|1114.91|1112.41|1115.12|1112.62|1114.91|1112.41|0
1683701400000|2023-05-10 06:50:00|1114.92|1112.42|1115.12|1112.62|1115.12|1112.62|1114.92|1112.42|0
1683701700000|2023-05-10 06:55:00|1115.32|1112.82|1115.12|1112.62|1115.52|1113.02|1115.12|1112.62|0
1683702000000|2023-05-10 07:00:00|1115.11|1112.61|1114.94|1114.44|1118.14|1117.64|1114.84|1112.61|1
1683702300000|2023-05-10 07:05:00|1114.99|1114.49|1118.24|1117.74|1118.34|1117.84|1114.89|1114.39|3
1683702600000|2023-05-10 07:10:00|1118.29|1117.79|1119.99|1119.49|1119.99|1119.49|1117.44|1116.94|1
1683702900000|2023-05-10 07:15:00|1120.44|1119.94|1120.29|1119.79|1120.59|1120.09|1119.64|1119.14|2
1683703200000|2023-05-10 07:20:00|1120.34|1119.84|1118.69|1118.19|1120.44|1119.94|1118.64|1118.14|1
1683703500000|2023-05-10 07:25:00|1118.74|1118.24|1118.64|1118.14|1119.64|1119.14|1118.54|1118.04|3
1683703800000|2023-05-10 07:30:00|1118.59|1118.09|1115.84|1115.34|1118.59|1118.09|1114.94|1114.44|6
1683704100000|2023-05-10 07:35:00|1115.89|1115.39|1114.74|1114.24|1115.99|1115.49|1114.04|1113.54|46
1683704400000|2023-05-10 07:40:00|1114.69|1114.19|1114.49|1113.99|1115.29|1114.79|1114.34|1113.84|1
1683704700000|2023-05-10 07:45:00|1114.44|1113.94|1112.99|1112.49|1114.44|1113.94|1112.84|1112.34|0
1683705000000|2023-05-10 07:50:00|1113.2|1112.7|1113.4|1112.9|1113.45|1112.95|1112.55|1112.05|2
1683705300000|2023-05-10 07:55:00|1113.35|1112.85|1111.95|1111.45|1113.45|1112.95|1111.15|1110.65|12
1683705600000|2023-05-10 08:00:00|1111.9|1111.4|1111.25|1110.75|1112.15|1111.65|1111.2|1110.7|5
1683705900000|2023-05-10 08:05:00|1111.2|1110.7|1110.8|1110.3|1111.4|1110.9|1110.15|1109.65|9
1683706200000|2023-05-10 08:10:00|1110.75|1110.25|1111.95|1111.45|1112|1111.5|1110.7|1110.2|0
1683706500000|2023-05-10 08:15:00|1112|1111.5|1111.25|1110.75|1112.05|1111.55|1111.25|1110.75|0
1683706800000|2023-05-10 08:20:00|1111.2|1110.7|1110.6|1110.1|1111.45|1110.95|1110.1|1109.6|22
1683707100000|2023-05-10 08:25:00|1110.65|1110.15|1110.2|1109.7|1112.1|1111.6|1110.1|1109.6|39
1683707400000|2023-05-10 08:30:00|1110.3|1109.8|1109.8|1109.3|1110.5|1110|1109.7|1109.2|34
1683707700000|2023-05-10 08:35:00|1110.2|1109.7|1110.8|1110.3|1111.35|1110.85|1110.2|1109.7|14
1683708000000|2023-05-10 08:40:00|1110.75|1110.25|1110.35|1109.85|1111|1110.5|1110.3|1109.8|1
1683708300000|2023-05-10 08:45:00|1110.3|1109.8|1109.85|1109.35|1110.65|1110.15|1109.85|1109.35|0
1683708600000|2023-05-10 08:50:00|1109.9|1109.4|1109.65|1109.15|1110.4|1109.9|1109.6|1109.1|0
1683708900000|2023-05-10 08:55:00|1109.7|1109.2|1109.2|1108.7|1109.8|1109.3|1109|1108.5|0
1683709200000|2023-05-10 09:00:00|1109.25|1108.75|1109.15|1108.65|1109.6|1109.1|1108.85|1108.35|0
1683709500000|2023-05-10 09:05:00|1109.1|1108.6|1108.9|1108.4|1109.1|1108.6|1108.4|1107.9|0
1683709800000|2023-05-10 09:10:00|1108.95|1108.45|1108.4|1107.9|1109.25|1108.75|1108.35|1107.85|0
1683710100000|2023-05-10 09:15:00|1108.3|1107.8|1107.25|1106.75|1108.3|1107.8|1107.25|1106.75|0
1683710400000|2023-05-10 09:20:00|1107.2|1106.7|1108.35|1107.85|1108.35|1107.85|1106.7|1106.2|0
1683710700000|2023-05-10 09:25:00|1108.3|1107.8|1108.35|1107.85|1108.6|1108.1|1107.95|1107.45|0
1683711000000|2023-05-10 09:30:00|1108.4|1107.9|1108.2|1107.7|1108.5|1108|1108.1|1107.6|0
1683711300000|2023-05-10 09:35:00|1108.15|1107.65|1108.5|1108|1108.85|1108.35|1107.8|1107.3|0
1683711600000|2023-05-10 09:40:00|1108.45|1107.95|1107.25|1106.75|1108.45|1107.95|1107.25|1106.75|0
1683711900000|2023-05-10 09:45:00|1107.2|1106.7|1107.7|1107.2|1107.7|1107.2|1107.1|1106.6|0
1683712200000|2023-05-10 09:50:00|1107.8|1107.3|1108.8|1108.3|1108.95|1108.45|1107.75|1107.25|0
1683712500000|2023-05-10 09:55:00|1108.85|1108.35|1108.8|1108.3|1108.9|1108.4|1108.1|1107.6|0
1683712800000|2023-05-10 10:00:00|1108.75|1108.25|1108.65|1108.15|1109.1|1108.6|1108.5|1108|0
1683713100000|2023-05-10 10:05:00|1108.6|1108.1|1108.45|1107.95|1108.85|1108.35|1107.9|1107.4|16
1683713400000|2023-05-10 10:10:00|1108.5|1108|1108.3|1107.8|1108.85|1108.35|1108.25|1107.75|0
1683713700000|2023-05-10 10:15:00|1108.35|1107.85|1109|1108.5|1109.1|1108.6|1108.15|1107.65|0
1683714000000|2023-05-10 10:20:00|1108.95|1108.45|1110.2|1109.7|1110.25|1109.75|1108.95|1108.45|0
1683714300000|2023-05-10 10:25:00|1110.25|1109.75|1109.2|1108.7|1110.5|1110|1109.2|1108.7|0
1683714600000|2023-05-10 10:30:00|1109.1|1108.6|1109.6|1109.1|1110.15|1109.65|1109.05|1108.55|0
1683714900000|2023-05-10 10:35:00|1109.65|1109.15|1110.25|1109.75|1110.35|1109.85|1109.65|1109.15|0
1683715200000|2023-05-10 10:40:00|1110.2|1109.7|1109.8|1109.3|1110.2|1109.7|1109.8|1109.3|0
1683715500000|2023-05-10 10:45:00|1109.85|1109.35|1109.8|1109.3|1109.85|1109.35|1109.6|1109.1|0
1683715800000|2023-05-10 10:50:00|1109.75|1109.25|1109.5|1109|1109.75|1109.25|1109.25|1108.75|0
1683716100000|2023-05-10 10:55:00|1109.45|1108.95|1110.2|1109.7|1110.2|1109.7|1109.4|1108.9|0
1683716400000|2023-05-10 11:00:00|1110.25|1109.75|1110.25|1109.75|1110.55|1110.05|1110|1109.5|0
1683716700000|2023-05-10 11:05:00|1110.2|1109.7|1110|1109.5|1110.2|1109.7|1109.45|1108.95|1
1683717000000|2023-05-10 11:10:00|1110.05|1109.55|1110.6|1110.1|1110.6|1110.1|1109.95|1109.45|0
1683717300000|2023-05-10 11:15:00|1110.55|1110.05|1110|1109.5|1110.7|1110.2|1109.95|1109.45|0
1683717600000|2023-05-10 11:20:00|1110.05|1109.55|1110.25|1109.75|1110.3|1109.8|1109.85|1109.35|0
1683717900000|2023-05-10 11:25:00|1110.2|1109.7|1110.4|1109.9|1110.6|1110.1|1110.1|1109.6|0
1683718200000|2023-05-10 11:30:00|1110.3|1109.8|1109.85|1109.35|1110.5|1110|1109.8|1109.3|0
1683718500000|2023-05-10 11:35:00|1109.9|1109.4|1109.6|1109.1|1109.9|1109.4|1109.3|1108.8|0
1683718800000|2023-05-10 11:40:00|1109.44|1108.94|1109.54|1109.04|1109.69|1109.19|1109.29|1108.79|0
1683719100000|2023-05-10 11:45:00|1109.59|1109.09|1110.74|1110.24|1110.94|1110.44|1109.54|1109.04|0
1683719400000|2023-05-10 11:50:00|1110.89|1110.39|1111.44|1110.94|1111.79|1111.29|1110.89|1110.39|0
1683719700000|2023-05-10 11:55:00|1111.54|1111.04|1111.39|1110.89|1111.59|1111.09|1111.34|1110.84|0
1683720000000|2023-05-10 12:00:00|1111.34|1110.84|1111.59|1111.09|1111.59|1111.09|1110.79|1110.29|0
1683720300000|2023-05-10 12:05:00|1111.64|1111.14|1112.14|1111.64|1112.34|1111.84|1111.54|1111.04|0
1683720600000|2023-05-10 12:10:00|1112.19|1111.69|1112.14|1111.64|1112.34|1111.84|1111.84|1111.34|0
1683720900000|2023-05-10 12:15:00|1112.19|1111.69|1111.94|1111.44|1112.39|1111.89|1111.84|1111.34|0
1683721200000|2023-05-10 12:20:00|1111.84|1111.34|1111.79|1111.29|1111.89|1111.39|1111.44|1110.94|0
1683721500000|2023-05-10 12:25:00|1111.74|1111.24|1111.89|1111.39|1112.24|1111.74|1111.49|1110.99|0
1683721800000|2023-05-10 12:30:00|1111.84|1111.34|1114.19|1113.69|1115.54|1115.04|1111.84|1111.34|21
1683722100000|2023-05-10 12:35:00|1114.09|1113.59|1114.64|1114.14|1115.24|1114.74|1113.69|1113.19|0
1683722400000|2023-05-10 12:40:00|1114.59|1114.09|1115.64|1115.14|1115.79|1115.29|1114.29|1113.79|0
1683722700000|2023-05-10 12:45:00|1115.69|1115.19|1115.64|1115.14|1116.39|1115.89|1115.49|1114.99|5
1683723000000|2023-05-10 12:50:00|1115.59|1115.09|1114.24|1113.74|1115.74|1115.24|1114.24|1113.74|0
1683723300000|2023-05-10 12:55:00|1114.19|1113.69|1115.39|1114.89|1115.89|1115.39|1114.09|1113.59|0
1683723600000|2023-05-10 13:00:00|1115.44|1114.94|1114.04|1113.54|1115.44|1114.94|1114.04|1113.54|1
1683723900000|2023-05-10 13:05:00|1113.94|1113.44|1115.49|1114.99|1115.64|1115.14|1113.89|1113.39|0
1683724200000|2023-05-10 13:10:00|1115.44|1114.94|1117.24|1116.74|1117.59|1117.09|1115.19|1114.69|6
1683724500000|2023-05-10 13:15:00|1117.29|1116.79|1116.69|1116.19|1117.64|1117.14|1116.69|1116.19|0
1683724800000|2023-05-10 13:20:00|1116.64|1116.14|1115.94|1115.44|1117.04|1116.54|1115.94|1115.44|11
1683725100000|2023-05-10 13:25:00|1115.84|1115.34|1115.34|1114.84|1115.89|1115.39|1115.14|1114.64|0
1683725400000|2023-05-10 13:30:00|1115.24|1114.74|1112.89|1112.39|1115.29|1114.79|1112.24|1111.74|1
1683725700000|2023-05-10 13:35:00|1112.94|1112.44|1111.14|1110.64|1113.54|1113.04|1110.89|1110.39|0
1683726000000|2023-05-10 13:40:00|1111.09|1110.59|1109.04|1108.54|1111.29|1110.79|1109.04|1108.54|0
1683726300000|2023-05-10 13:45:00|1108.84|1108.34|1108.04|1107.54|1109.54|1109.04|1107.44|1106.94|1
1683726600000|2023-05-10 13:50:00|1108.14|1107.64|1107.94|1107.44|1108.54|1108.04|1107.24|1106.74|0
1683726900000|2023-05-10 13:55:00|1107.89|1107.39|1109.74|1109.24|1109.79|1109.29|1107.84|1107.34|0
1683727200000|2023-05-10 14:00:00|1109.84|1109.34|1110.29|1109.79|1110.79|1110.29|1109.84|1109.34|0
1683727500000|2023-05-10 14:05:00|1110.34|1109.84|1109.99|1109.49|1111.39|1110.89|1109.89|1109.39|0
1683727800000|2023-05-10 14:10:00|1109.97|1109.47|1109.32|1108.82|1110.17|1109.67|1108.82|1108.32|1
1683728100000|2023-05-10 14:15:00|1109.22|1108.72|1109.76|1107.26|1109.87|1109.37|1108.37|1107.26|41
1683728400000|2023-05-10 14:20:00|1109.96|1107.46|1110.18|1107.68|1110.39|1107.89|1109.76|1107.26|0
1683728700000|2023-05-10 14:25:00|1110.38|1107.88|1110.17|1107.67|1110.99|1108.49|1110.16|1107.66|2704
1683729000000|2023-05-10 14:30:00|1110.37|1107.87|1110.38|1107.88|1110.99|1108.49|1110.37|1107.87|0
1683729300000|2023-05-10 14:35:00|1110.58|1108.08|1109.75|1107.25|1110.79|1108.29|1109.54|1107.04|0
1683729600000|2023-05-10 14:40:00|1109.85|1107.35|1108.89|1106.39|1110.16|1107.66|1108.68|1106.18|0
1683729900000|2023-05-10 14:45:00|1108.69|1106.19|1108.89|1106.39|1109.31|1106.81|1107.65|1105.15|0
1683730200000|2023-05-10 14:50:00|1108.69|1106.19|1109.09|1106.59|1109.4|1106.9|1108.46|1105.96|0
1683730500000|2023-05-10 14:55:00|1108.89|1106.39|1108.69|1106.19|1108.89|1106.39|1108.27|1105.77|0
1683730800000|2023-05-10 15:00:00|1108.7|1106.2|1108.9|1106.4|1109.12|1106.62|1108.49|1105.99|0
1683731100000|2023-05-10 15:05:00|1108.91|1106.41|1109.53|1107.03|1109.53|1107.03|1108.9|1106.4|0
1683731400000|2023-05-10 15:10:00|1109.33|1106.83|1108.71|1106.21|1109.34|1106.84|1108.71|1106.21|0
1683731700000|2023-05-10 15:15:00|1108.91|1106.41|1109.54|1107.04|1109.54|1107.04|1108.71|1106.21|0
1683732000000|2023-05-10 15:20:00|1109.53|1107.03|1109.55|1107.05|1109.76|1107.26|1109.53|1107.03|0
1683732300000|2023-05-10 15:25:00|1109.56|1107.06|1109.75|1107.25|1109.76|1107.26|1109.55|1107.05|0
1683732600000|2023-05-10 15:30:00|1109.76|1107.26|1110.18|1107.68|1110.38|1107.88|1109.75|1107.25|0
1683732900000|2023-05-10 15:35:00|1110.38|1107.88|1110.17|1107.67|1110.38|1107.88|1110.16|1107.66|0
1683733200000|2023-05-10 15:40:00|1110.37|1107.87|1110.37|1107.87|1110.79|1108.29|1110.37|1107.87|0
1683733500000|2023-05-10 15:45:00|1110.36|1107.86|1110.36|1107.86|1110.37|1107.87|1110.16|1107.66|0
1683733800000|2023-05-10 15:50:00|1110.37|1107.87|1109.95|1107.45|1110.57|1108.07|1109.95|1107.45|0
1683734100000|2023-05-10 15:55:00|1110.15|1107.65|1109.94|1107.44|1110.16|1107.66|1109.73|1107.23|0
1683734400000|2023-05-10 16:00:00|1109.93|1107.43|1109.72|1107.22|1109.94|1107.44|1109.11|1106.61|0
1683734700000|2023-05-10 16:05:00|1109.52|1107.02|1109.51|1107.01|1109.61|1107.11|1109.1|1106.6|0
1683735000000|2023-05-10 16:10:00|1109.5|1107|1109.51|1107.01|1109.73|1107.23|1109.09|1106.59|0
1683735300000|2023-05-10 16:15:00|1109.31|1106.81|1109.92|1107.42|1109.92|1107.42|1109.3|1106.8|0
1683735600000|2023-05-10 16:20:00|1109.72|1107.22|1109.73|1107.23|1109.92|1107.42|1109.51|1107.01|0
1683735900000|2023-05-10 16:25:00|1109.93|1107.43|1109.52|1107.02|1109.93|1107.43|1109.51|1107.01|0
1683736200000|2023-05-10 16:30:00|1109.53|1107.03|1109.11|1106.61|1109.53|1107.03|1108.91|1106.41|0
1683736500000|2023-05-10 16:35:00|1109.01|1106.51|1109.12|1106.62|1109.32|1106.82|1108.69|1106.19|0
1683736800000|2023-05-10 16:40:00|1109.32|1106.82|1108.91|1106.41|1109.33|1106.83|1108.9|1106.4|0
1683737100000|2023-05-10 16:45:00|1108.9|1106.4|1108.7|1106.2|1109.11|1106.61|1108.7|1106.2|0
1683737400000|2023-05-10 16:50:00|1108.69|1106.19|1108.59|1106.09|1108.91|1106.41|1108.48|1105.98|0
1683737700000|2023-05-10 16:55:00|1108.49|1105.99|1108.28|1105.78|1108.69|1106.19|1108.06|1105.56|0
1683738000000|2023-05-10 17:00:00|1108.27|1105.77|1108.07|1105.57|1108.38|1105.88|1107.86|1105.36|0
1683738300000|2023-05-10 17:05:00|1108.06|1105.56|1107.86|1105.36|1108.28|1105.78|1107.86|1105.36|0
1683738600000|2023-05-10 17:10:00|1107.87|1105.37|1107.86|1105.36|1108.07|1105.57|1107.44|1104.94|0
1683738900000|2023-05-10 17:15:00|1107.66|1105.16|1107.44|1104.94|1107.86|1105.36|1107.24|1104.74|0
1683739200000|2023-05-10 17:20:00|1107.24|1104.74|1106.61|1104.11|1107.34|1104.84|1106.61|1104.11|0
1683739500000|2023-05-10 17:25:00|1106.6|1104.1|1106.19|1103.69|1106.6|1104.1|1105.97|1103.47|0
1683739800000|2023-05-10 17:30:00|1106.18|1103.68|1106.4|1103.9|1106.61|1104.11|1105.98|1103.48|0
1683740100000|2023-05-10 17:35:00|1106.5|1104|1105.77|1103.27|1106.61|1104.11|1105.56|1103.06|0
1683740400000|2023-05-10 17:40:00|1105.76|1103.26|1106.18|1103.68|1106.39|1103.89|1105.76|1103.26|0
1683740700000|2023-05-10 17:45:00|1106.19|1103.69|1107.02|1104.52|1107.02|1104.52|1106.18|1103.68|0
1683741000000|2023-05-10 17:50:00|1106.91|1104.41|1107.23|1104.73|1107.24|1104.74|1106.61|1104.11|0
1683741300000|2023-05-10 17:55:00|1107.24|1104.74|1107.64|1105.14|1107.65|1105.15|1107.23|1104.73|0
1683741600000|2023-05-10 18:00:00|1107.65|1105.15|1108.07|1105.57|1108.07|1105.57|1107.65|1105.15|0
1683741900000|2023-05-10 18:05:00|1108.08|1105.58|1108.29|1105.79|1108.29|1105.79|1108.07|1105.57|0
1683742200000|2023-05-10 18:10:00|1108.49|1105.99|1108.5|1106|1108.71|1106.21|1108.29|1105.79|0
1683742500000|2023-05-10 18:15:00|1108.51|1106.01|1108.5|1106|1108.71|1106.21|1108.5|1106|0
1683742800000|2023-05-10 18:20:00|1108.7|1106.2|1108.49|1105.99|1108.7|1106.2|1108.28|1105.78|0
1683743100000|2023-05-10 18:25:00|1108.48|1105.98|1108.5|1106|1108.91|1106.41|1108.48|1105.98|0
1683743400000|2023-05-10 18:30:00|1108.7|1106.2|1109.12|1106.62|1109.12|1106.62|1108.7|1106.2|0
1683743700000|2023-05-10 18:35:00|1108.92|1106.42|1109.13|1106.63|1109.34|1106.84|1108.92|1106.42|0
1683744000000|2023-05-10 18:40:00|1109.14|1106.64|1109.76|1107.26|1109.97|1107.47|1109.13|1106.63|0
1683744300000|2023-05-10 18:45:00|1109.77|1107.27|1109.54|1107.04|1109.97|1107.47|1109.54|1107.04|0
1683744600000|2023-05-10 18:50:00|1109.34|1106.84|1109.55|1107.05|1109.76|1107.26|1109.34|1106.84|0
1683744900000|2023-05-10 18:55:00|1109.54|1107.04|1109.76|1107.26|1109.76|1107.26|1109.44|1106.94|0
1683745200000|2023-05-10 19:00:00|1109.56|1107.06|1109.76|1107.26|1109.97|1107.47|1109.55|1107.05|0
1683745500000|2023-05-10 19:05:00|1109.77|1107.27|1109.98|1107.48|1109.98|1107.48|1109.76|1107.26|0
1683745800000|2023-05-10 19:10:00|1109.97|1107.47|1109.98|1107.48|1110.19|1107.69|1109.97|1107.47|0
1683746100000|2023-05-10 19:15:00|1109.97|1107.47|1110.5|1108|1110.6|1108.1|1109.76|1107.26|0
1683746400000|2023-05-10 19:20:00|1110.4|1107.9|1111.04|1108.54|1111.04|1108.54|1110.4|1107.9|0
1683746700000|2023-05-10 19:25:00|1111.05|1108.55|1111.24|1108.74|1111.66|1109.16|1111.04|1108.54|0
1683747000000|2023-05-10 19:30:00|1111.23|1108.73|1111.46|1108.96|1111.67|1109.17|1111.23|1108.73|0
1683747300000|2023-05-10 19:35:00|1111.45|1108.95|1111.35|1108.85|1111.66|1109.16|1111.25|1108.75|0
1683747600000|2023-05-10 19:40:00|1111.45|1108.95|1111.25|1108.75|1111.46|1108.96|1111.25|1108.75|0
1683747900000|2023-05-10 19:45:00|1111.24|1108.74|1111.25|1108.75|1111.46|1108.96|1111.24|1108.74|0
1683748200000|2023-05-10 19:50:00|1111.23|1108.73|1110.42|1107.92|1111.23|1108.73|1110.21|1107.71|0
1683748500000|2023-05-10 19:55:00|1110.62|1108.12|1110.41|1107.91|1110.62|1108.12|1110.2|1107.7|0
1683748800000|2023-05-10 20:00:00|1110.25|1107.75|1111.05|1108.55|1111.22|1108.72|1110.25|1107.75|0
1683749100000|2023-05-10 20:05:00|1111.06|1108.56|1111.05|1108.55|1111.22|1108.72|1110.89|1108.39|0
1683749400000|2023-05-10 20:10:00|1110.99|1108.49|1110.85|1108.35|1111.05|1108.55|1110.79|1108.29|0
1683749700000|2023-05-10 20:15:00|1110.89|1108.39|1110.74|1108.24|1110.99|1108.49|1110.74|1108.24|0
1683750000000|2023-05-10 20:20:00|1110.75|1108.25|1110.42|1107.92|1110.79|1108.29|1110.42|1107.92|0
1683750300000|2023-05-10 20:25:00|1110.48|1107.98|1110.62|1108.12|1110.68|1108.18|1110.42|1107.92|0
1683750600000|2023-05-10 20:30:00|1110.68|1108.18|1110.58|1108.08|1110.79|1108.29|1110.58|1108.08|0
1683750900000|2023-05-10 20:35:00|1110.62|1108.12|1110.52|1108.02|1110.62|1108.12|1110.48|1107.98|0
1683751200000|2023-05-10 20:40:00|1110.48|1107.98|1110.44|1107.94|1110.48|1107.98|1110.42|1107.92|0
1683751500000|2023-05-10 20:45:00|1110.48|1107.98|1110.48|1107.98|1110.52|1108.02|1110.42|1107.92|0
1683751800000|2023-05-10 20:50:00|1110.42|1107.92|1110.58|1108.08|1110.62|1108.12|1110.42|1107.92|0
1683752100000|2023-05-10 20:55:00|1110.52|1108.02|1110.39|1107.89|1110.62|1108.12|1110.33|1107.83|0
1683752400000|2023-05-10 21:00:00|1110.41|1107.91|1110.35|1107.85|1110.44|1107.94|1110.35|1107.85|0
1683752700000|2023-05-10 21:05:00|1110.37|1107.87|1110.37|1107.87|1110.37|1107.87|1110.35|1107.85|0
1683753000000|2023-05-10 21:10:00|1110.39|1107.89|1110.46|1107.96|1110.46|1107.96|1110.39|1107.89|0
1683753300000|2023-05-10 21:15:00|1110.44|1107.94|1110.44|1107.94|1110.44|1107.94|1110.37|1107.87|0
1683753600000|2023-05-10 21:20:00|1110.46|1107.96|1110.35|1107.85|1110.46|1107.96|1110.35|1107.85|0
1683754200000|2023-05-10 21:30:00|1110.33|1107.83|1110.33|1107.83|1110.33|1107.83|1110.29|1107.79|0
1683754500000|2023-05-10 21:35:00|1110.19|1107.69|1110.09|1107.59|1110.25|1107.75|1110.09|1107.59|0
1683754800000|2023-05-10 21:40:00|1110.17|1107.67|1110.13|1107.63|1110.17|1107.67|1110|1107.5|0
1683755100000|2023-05-10 21:45:00|1110.15|1107.65|1110.17|1107.67|1110.19|1107.69|1110.13|1107.63|0
1683755400000|2023-05-10 21:50:00|1110.19|1107.69|1110.02|1107.52|1110.19|1107.69|1110.02|1107.52|0
1683755700000|2023-05-10 21:55:00|1110.04|1107.54|1110.19|1107.69|1110.23|1107.73|1110.02|1107.52|0
1683756000000|2023-05-10 22:00:00|1110.21|1107.71|1110.42|1107.92|1110.42|1107.92|1110.21|1107.71|0
1683756300000|2023-05-10 22:05:00|1110.41|1107.91|1110.52|1108.02|1110.58|1108.08|1110.35|1107.85|0
1683756600000|2023-05-10 22:10:00|1110.54|1108.04|1110.58|1108.08|1110.58|1108.08|1110.52|1108.02|0
1683756900000|2023-05-10 22:15:00|1110.6|1108.1|1110.52|1108.02|1110.62|1108.12|1110.52|1108.02|0
1683757200000|2023-05-10 22:20:00|1110.58|1108.08|1110.89|1108.39|1110.89|1108.39|1110.58|1108.08|0
1683757500000|2023-05-10 22:25:00|1110.79|1108.29|1110.89|1108.39|1110.95|1108.45|1110.79|1108.29|0
1683757800000|2023-05-10 22:30:00|1110.85|1108.35|1110.74|1108.24|1110.85|1108.35|1110.68|1108.18|0
1683758100000|2023-05-10 22:35:00|1110.75|1108.25|1110.79|1108.29|1110.85|1108.35|1110.74|1108.24|0
1683758400000|2023-05-10 22:40:00|1110.85|1108.35|1110.85|1108.35|1110.89|1108.39|1110.79|1108.29|0
1683758700000|2023-05-10 22:45:00|1110.87|1108.37|1110.79|1108.29|1110.87|1108.37|1110.74|1108.24|0
1683759000000|2023-05-10 22:50:00|1110.77|1108.27|1110.79|1108.29|1110.85|1108.35|1110.74|1108.24|0
1683759300000|2023-05-10 22:55:00|1110.85|1108.35|1110.85|1108.35|1110.89|1108.39|1110.85|1108.35|0
1683759600000|2023-05-10 23:00:00|1110.87|1108.37|1110.74|1108.24|1110.89|1108.39|1110.74|1108.24|0
1683759900000|2023-05-10 23:05:00|1110.75|1108.25|1110.74|1108.24|1110.85|1108.35|1110.68|1108.18|0
1683760200000|2023-05-10 23:10:00|1110.75|1108.25|1110.74|1108.24|1110.79|1108.29|1110.68|1108.18|0
1683760500000|2023-05-10 23:15:00|1110.75|1108.25|1110.68|1108.18|1110.79|1108.29|1110.62|1108.12|0
1683760800000|2023-05-10 23:20:00|1110.74|1108.24|1110.99|1108.49|1110.99|1108.49|1110.7|1108.2|0
1683761100000|2023-05-10 23:25:00|1110.97|1108.47|1110.89|1108.39|1110.99|1108.49|1110.85|1108.35|0
1683761400000|2023-05-10 23:30:00|1110.95|1108.45|1110.95|1108.45|1110.95|1108.45|1110.87|1108.37|0
1683761700000|2023-05-10 23:35:00|1110.89|1108.39|1110.95|1108.45|1110.95|1108.45|1110.79|1108.29|0
1683762000000|2023-05-10 23:40:00|1110.97|1108.47|1111.4|1108.9|1111.43|1108.93|1110.95|1108.45|0
1683762300000|2023-05-10 23:45:00|1111.38|1108.88|1111.32|1108.82|1111.43|1108.93|1111.26|1108.76|0
1683762600000|2023-05-10 23:50:00|1111.26|1108.76|1111.53|1109.03|1111.75|1109.25|1111.26|1108.76|0
1683762900000|2023-05-10 23:55:00|1111.59|1109.09|1111.38|1108.88|1111.59|1109.09|1111.32|1108.82|0
1683763200000|2023-05-11 00:00:00|1111.39|1108.89|1111.86|1109.36|1112.27|1109.77|1111.39|1108.89|0
1683763500000|2023-05-11 00:05:00|1111.9|1109.4|1112.23|1109.73|1112.23|1109.73|1111.9|1109.4|0
1683763800000|2023-05-11 00:10:00|1112.17|1109.67|1111.96|1109.46|1112.17|1109.67|1111.9|1109.4|0
1683764100000|2023-05-11 00:15:00|1112.02|1109.52|1111.25|1108.75|1112.02|1109.52|1111.25|1108.75|0
1683764400000|2023-05-11 00:20:00|1111.05|1108.55|1111.46|1108.96|1111.46|1108.96|1111.05|1108.55|0
1683764700000|2023-05-11 00:25:00|1111.26|1108.76|1111.25|1108.75|1111.46|1108.96|1111.25|1108.75|0
1683765000000|2023-05-11 00:30:00|1111.45|1108.95|1111.45|1108.95|1111.45|1108.95|1111.05|1108.55|0
1683765300000|2023-05-11 00:35:00|1111.46|1108.96|1111.46|1108.96|1111.46|1108.96|1111.46|1108.96|0
1683765600000|2023-05-11 00:40:00|1111.45|1108.95|1111.46|1108.96|1111.46|1108.96|1111.25|1108.75|0
1683765900000|2023-05-11 00:45:00|1111.66|1109.16|1111.87|1109.37|1111.87|1109.37|1111.46|1108.96|0
1683766200000|2023-05-11 00:50:00|1111.67|1109.17|1112.28|1109.78|1112.28|1109.78|1111.66|1109.16|0
1683766500000|2023-05-11 00:55:00|1112.08|1109.58|1112.07|1109.57|1112.08|1109.58|1111.87|1109.37|0
1683766800000|2023-05-11 01:00:00|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|1111.86|1109.36|0
1683767400000|2023-05-11 01:10:00|1111.97|1109.47|1112.07|1109.57|1112.08|1109.58|1111.97|1109.47|0
1683767700000|2023-05-11 01:15:00|1112.08|1109.58|1112.28|1109.78|1112.49|1109.99|1112.08|1109.58|0
1683768000000|2023-05-11 01:20:00|1112.07|1109.57|1112.07|1109.57|1112.08|1109.58|1112.07|1109.57|0
1683768300000|2023-05-11 01:25:00|1111.87|1109.37|1111.87|1109.37|1112.08|1109.58|1111.87|1109.37|0
1683768600000|2023-05-11 01:30:00|1112.07|1109.57|1111.77|1109.27|1112.07|1109.57|1111.66|1109.16|0
1683768900000|2023-05-11 01:35:00|1111.67|1109.17|1111.66|1109.16|1111.67|1109.17|1111.46|1108.96|0
1683769200000|2023-05-11 01:40:00|1111.56|1109.06|1111.46|1108.96|1111.67|1109.17|1111.46|1108.96|0
1683769500000|2023-05-11 01:45:00|1111.66|1109.16|1111.46|1108.96|1111.67|1109.17|1111.46|1108.96|0
1683769800000|2023-05-11 01:50:00|1111.26|1108.76|1111.46|1108.96|1111.46|1108.96|1111.26|1108.76|0
1683770100000|2023-05-11 01:55:00|1111.66|1109.16|1111.26|1108.76|1111.67|1109.17|1111.26|1108.76|0
1683770400000|2023-05-11 02:00:00|1111.36|1108.86|1111.46|1108.96|1111.46|1108.96|1111.26|1108.76|0
1683770700000|2023-05-11 02:05:00|1111.36|1108.86|1111.26|1108.76|1111.46|1108.96|1111.26|1108.76|0
1683771000000|2023-05-11 02:10:00|1111.06|1108.56|1111.47|1108.97|1111.47|1108.97|1111.05|1108.55|0
1683771300000|2023-05-11 02:15:00|1111.67|1109.17|1111.26|1108.76|1111.67|1109.17|1111.26|1108.76|0
1683771600000|2023-05-11 02:20:00|1111.36|1108.86|1111.46|1108.96|1111.46|1108.96|1111.26|1108.76|0
1683771900000|2023-05-11 02:25:00|1111.45|1108.95|1111.25|1108.75|1111.45|1108.95|1111.25|1108.75|0
1683772200000|2023-05-11 02:30:00|1111.35|1108.85|1111.46|1108.96|1111.66|1109.16|1111.35|1108.85|0
1683772500000|2023-05-11 02:35:00|1111.56|1109.06|1111.66|1109.16|1111.66|1109.16|1111.46|1108.96|0
1683772800000|2023-05-11 02:40:00|1111.56|1109.06|1111.66|1109.16|1111.66|1109.16|1111.46|1108.96|0
1683773100000|2023-05-11 02:45:00|1111.67|1109.17|1111.66|1109.16|1111.67|1109.17|1111.66|1109.16|0
1683773400000|2023-05-11 02:50:00|1111.46|1108.96|1111.66|1109.16|1111.66|1109.16|1111.46|1108.96|0
1683774000000|2023-05-11 03:00:00|1111.67|1109.17|1111.87|1109.37|1111.87|1109.37|1111.66|1109.16|0
1683774300000|2023-05-11 03:05:00|1112.07|1109.57|1111.87|1109.37|1112.07|1109.57|1111.87|1109.37|0
1683774600000|2023-05-11 03:10:00|1111.86|1109.36|1112.07|1109.57|1112.07|1109.57|1111.86|1109.36|0
1683774900000|2023-05-11 03:15:00|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|0
1683775200000|2023-05-11 03:20:00|1111.97|1109.47|1112.07|1109.57|1112.07|1109.57|1111.87|1109.37|0
1683775500000|2023-05-11 03:25:00|1111.97|1109.47|1112.07|1109.57|1112.07|1109.57|1111.97|1109.47|0
1683775800000|2023-05-11 03:30:00|1111.87|1109.37|1111.87|1109.37|1112.07|1109.57|1111.87|1109.37|0
1683776100000|2023-05-11 03:35:00|1111.86|1109.36|1111.86|1109.36|1111.87|1109.37|1111.86|1109.36|0
1683776400000|2023-05-11 03:40:00|1111.87|1109.37|1112.07|1109.57|1112.07|1109.57|1111.87|1109.37|0
1683777300000|2023-05-11 03:55:00|1111.87|1109.37|1111.87|1109.37|1112.07|1109.57|1111.86|1109.36|0
1683777600000|2023-05-11 04:00:00|1111.86|1109.36|1111.87|1109.37|1111.97|1109.47|1111.86|1109.36|0
1683777900000|2023-05-11 04:05:00|1111.86|1109.36|1111.87|1109.37|1111.87|1109.37|1111.86|1109.36|0
1683778200000|2023-05-11 04:10:00|1111.86|1109.36|1112.07|1109.57|1112.07|1109.57|1111.86|1109.36|0
1683779400000|2023-05-11 04:30:00|1112.08|1109.58|1112.08|1109.58|1112.08|1109.58|1112.08|1109.58|0
1683779700000|2023-05-11 04:35:00|1112.18|1109.68|1112.28|1109.78|1112.28|1109.78|1112.18|1109.68|0
1683780300000|2023-05-11 04:45:00|1112.18|1109.68|1112.07|1109.57|1112.18|1109.68|1112.07|1109.57|0
1683780600000|2023-05-11 04:50:00|1112.08|1109.58|1111.87|1109.37|1112.08|1109.58|1111.87|1109.37|0
1683780900000|2023-05-11 04:55:00|1111.97|1109.47|1111.87|1109.37|1111.97|1109.47|1111.87|1109.37|0
1683781200000|2023-05-11 05:00:00|1111.97|1109.47|1111.87|1109.37|1112.07|1109.57|1111.87|1109.37|0
1683781500000|2023-05-11 05:05:00|1111.97|1109.47|1111.67|1109.17|1111.97|1109.47|1111.67|1109.17|0
1683781800000|2023-05-11 05:10:00|1111.66|1109.16|1111.66|1109.16|1111.67|1109.17|1111.46|1108.96|0
1683782100000|2023-05-11 05:15:00|1111.86|1109.36|1112.07|1109.57|1112.07|1109.57|1111.86|1109.36|0
1683782400000|2023-05-11 05:20:00|1111.97|1109.47|1112.07|1109.57|1112.07|1109.57|1111.87|1109.37|0
1683782700000|2023-05-11 05:25:00|1111.97|1109.47|1112.07|1109.57|1112.07|1109.57|1111.87|1109.37|0
1683783000000|2023-05-11 05:30:00|1112.27|1109.77|1112.27|1109.77|1112.27|1109.77|1112.17|1109.67|0
1683783300000|2023-05-11 05:35:00|1112.07|1109.57|1113.68|1111.18|1113.68|1111.18|1112.07|1109.57|0
1683783600000|2023-05-11 05:40:00|1113.48|1110.98|1114.58|1112.08|1114.68|1112.18|1113.48|1110.98|0
1683783900000|2023-05-11 05:45:00|1114.68|1112.18|1114.88|1112.38|1114.89|1112.39|1114.68|1112.18|0
1683784200000|2023-05-11 05:50:00|1114.68|1112.18|1114.27|1111.77|1114.68|1112.18|1114.27|1111.77|0
1683784500000|2023-05-11 05:55:00|1114.28|1111.78|1114.28|1111.78|1114.28|1111.78|1114.27|1111.77|0
1683784800000|2023-05-11 06:00:00|1114.18|1111.68|1114.28|1111.78|1114.28|1111.78|1113.87|1111.37|0
1683785100000|2023-05-11 06:05:00|1114.27|1111.77|1114.27|1111.77|1114.27|1111.77|1113.87|1111.37|0
1683785400000|2023-05-11 06:10:00|1114.28|1111.78|1114.07|1111.57|1114.28|1111.78|1114.06|1111.56|0
1683785700000|2023-05-11 06:15:00|1114.06|1111.56|1114.07|1111.57|1114.07|1111.57|1114.06|1111.56|0
1683786000000|2023-05-11 06:20:00|1114.06|1111.56|1114.47|1111.97|1114.47|1111.97|1114.06|1111.56|0
1683786300000|2023-05-11 06:25:00|1114.57|1112.07|1114.87|1112.37|1114.88|1112.38|1114.47|1111.97|0
1683786600000|2023-05-11 06:30:00|1114.88|1112.38|1114.05|1111.55|1114.88|1112.38|1114.05|1111.55|0
1683786900000|2023-05-11 06:35:00|1114.06|1111.56|1113.45|1110.95|1114.26|1111.76|1113.45|1110.95|0
1683787200000|2023-05-11 06:40:00|1113.35|1110.85|1113.45|1110.95|1113.45|1110.95|1113.25|1110.75|0
1683787500000|2023-05-11 06:45:00|1113.65|1111.15|1113.45|1110.95|1113.65|1111.15|1113.45|1110.95|0
1683787800000|2023-05-11 06:50:00|1113.44|1110.94|1113.25|1110.75|1113.45|1110.95|1113.24|1110.74|0
1683788100000|2023-05-11 06:55:00|1113.45|1110.95|1113.85|1111.35|1113.85|1111.35|1113.25|1110.75|0
1683788400000|2023-05-11 07:00:00|1113.65|1111.15|1114.72|1114.22|1118.08|1115.58|1113.64|1111.14|12
1683788700000|2023-05-11 07:05:00|1114.67|1114.17|1115.97|1115.47|1116.57|1116.07|1114.67|1114.17|10
1683789000000|2023-05-11 07:10:00|1116.02|1115.52|1117.52|1117.02|1118.72|1118.22|1116.02|1115.52|19
1683789300000|2023-05-11 07:15:00|1117.42|1116.92|1116.67|1116.17|1117.67|1117.17|1116.37|1115.87|18
1683789600000|2023-05-11 07:20:00|1116.72|1116.22|1115.37|1114.87|1116.72|1116.22|1114.97|1114.47|67
1683789900000|2023-05-11 07:25:00|1115.32|1114.82|1116.12|1115.62|1116.62|1116.12|1115.32|1114.82|12
1683790200000|2023-05-11 07:30:00|1116.17|1115.67|1116.97|1116.47|1117.02|1116.52|1115.47|1114.97|10
1683790500000|2023-05-11 07:35:00|1117.07|1116.57|1118.52|1118.02|1118.52|1118.02|1116.12|1115.62|1
1683790800000|2023-05-11 07:40:00|1118.62|1118.12|1119.17|1118.67|1119.17|1118.67|1117.52|1117.02|2
1683791100000|2023-05-11 07:45:00|1119.27|1118.77|1119.02|1118.52|1119.67|1119.17|1118.47|1117.97|10
1683791400000|2023-05-11 07:50:00|1119.17|1118.67|1120.67|1120.17|1121.02|1120.52|1119.12|1118.62|2
1683791700000|2023-05-11 07:55:00|1120.52|1120.02|1119.22|1118.72|1120.82|1120.32|1119.22|1118.72|77
1683792000000|2023-05-11 08:00:00|1119.27|1118.77|1118.87|1118.37|1119.87|1119.37|1118.32|1117.82|16
1683792300000|2023-05-11 08:05:00|1118.82|1118.32|1120.87|1120.37|1120.92|1120.42|1118.67|1118.17|13
1683792600000|2023-05-11 08:10:00|1120.92|1120.42|1120.27|1119.77|1120.92|1120.42|1119.47|1118.97|0
1683792900000|2023-05-11 08:15:00|1120.37|1119.87|1120.12|1119.62|1120.82|1120.32|1120.07|1119.57|0
1683793200000|2023-05-11 08:20:00|1120.02|1119.52|1118.57|1118.07|1120.17|1119.67|1118.27|1117.77|2
1683793500000|2023-05-11 08:25:00|1118.62|1118.12|1118.37|1117.87|1118.62|1118.12|1118.22|1117.72|0
1683793800000|2023-05-11 08:30:00|1118.42|1117.92|1117.87|1117.37|1119.07|1118.57|1117.82|1117.32|0
1683794100000|2023-05-11 08:35:00|1117.92|1117.42|1117.77|1117.27|1117.92|1117.42|1116.92|1116.42|0
1683794400000|2023-05-11 08:40:00|1117.67|1117.17|1116.02|1115.52|1117.87|1117.37|1115.97|1115.47|0
1683794700000|2023-05-11 08:45:00|1115.97|1115.47|1114.87|1114.37|1116.02|1115.52|1114.72|1114.22|0
1683795000000|2023-05-11 08:50:00|1114.92|1114.42|1115.67|1115.17|1115.67|1115.17|1114.67|1114.17|0
1683795300000|2023-05-11 08:55:00|1115.77|1115.27|1115.52|1115.02|1116.17|1115.67|1114.77|1114.27|10
1683795600000|2023-05-11 09:00:00|1115.47|1114.97|1116.27|1115.77|1116.37|1115.87|1115.12|1114.62|0
1683795900000|2023-05-11 09:05:00|1116.22|1115.72|1116.22|1115.72|1117.07|1116.57|1115.97|1115.47|1
1683796200000|2023-05-11 09:10:00|1116.17|1115.67|1116.22|1115.72|1116.22|1115.72|1115.87|1115.37|0
1683796500000|2023-05-11 09:15:00|1116.17|1115.67|1114.87|1114.37|1116.52|1116.02|1114.82|1114.32|0
1683796800000|2023-05-11 09:20:00|1114.92|1114.42|1115.72|1115.22|1116.07|1115.57|1114.87|1114.37|0
1683797100000|2023-05-11 09:25:00|1115.67|1115.17|1115.77|1115.27|1115.77|1115.27|1115.02|1114.52|0
1683797400000|2023-05-11 09:30:00|1115.67|1115.17|1116.17|1115.67|1116.57|1116.07|1115.62|1115.12|0
1683797700000|2023-05-11 09:35:00|1116.12|1115.62|1115.17|1114.67|1116.12|1115.62|1115.12|1114.62|0
1683798000000|2023-05-11 09:40:00|1115.22|1114.72|1115.02|1114.52|1116.32|1115.82|1114.77|1114.27|191
1683798300000|2023-05-11 09:45:00|1114.97|1114.47|1115.12|1114.62|1115.37|1114.87|1114.97|1114.47|4
1683798600000|2023-05-11 09:50:00|1115.07|1114.57|1114.87|1114.37|1115.57|1115.07|1114.82|1114.32|2
1683798900000|2023-05-11 09:55:00|1114.92|1114.42|1114.72|1114.22|1114.97|1114.47|1114.47|1113.97|0
1683799200000|2023-05-11 10:00:00|1114.87|1114.37|1114.67|1114.17|1115.07|1114.57|1114.52|1114.02|0
1683799500000|2023-05-11 10:05:00|1114.72|1114.22|1114.52|1114.02|1115.27|1114.77|1114.47|1113.97|0
1683799800000|2023-05-11 10:10:00|1114.47|1113.97|1114.82|1114.32|1114.87|1114.37|1113.67|1113.17|0
1683800100000|2023-05-11 10:15:00|1114.87|1114.37|1114.92|1114.42|1115.17|1114.67|1114.47|1113.97|0
1683800400000|2023-05-11 10:20:00|1114.87|1114.37|1115.02|1114.52|1115.47|1114.97|1114.87|1114.37|0
1683800700000|2023-05-11 10:25:00|1114.92|1114.42|1115.02|1114.52|1115.32|1114.82|1114.77|1114.27|0
1683801000000|2023-05-11 10:30:00|1114.97|1114.47|1116.07|1115.57|1116.42|1115.92|1114.82|1114.32|0
1683801300000|2023-05-11 10:35:00|1116.02|1115.52|1115.92|1115.42|1116.42|1115.92|1115.62|1115.12|0
1683801600000|2023-05-11 10:40:00|1115.87|1115.37|1115.77|1115.27|1115.87|1115.37|1115.22|1114.72|0
1683801900000|2023-05-11 10:45:00|1115.72|1115.22|1115.62|1115.12|1115.72|1115.22|1115.37|1114.87|0
1683802200000|2023-05-11 10:50:00|1115.57|1115.07|1115.72|1115.22|1115.92|1115.42|1115.52|1115.02|0
1683802500000|2023-05-11 10:55:00|1115.67|1115.17|1115.87|1115.37|1115.92|1115.42|1115.42|1114.92|0
1683802800000|2023-05-11 11:00:00|1115.92|1115.42|1114.62|1114.12|1115.92|1115.42|1114.62|1114.12|0
1683803100000|2023-05-11 11:05:00|1114.57|1114.07|1113.27|1112.77|1114.87|1114.37|1113.27|1112.77|0
1683803400000|2023-05-11 11:10:00|1113.32|1112.82|1112.62|1112.12|1113.47|1112.97|1112.37|1111.87|1
1683803700000|2023-05-11 11:15:00|1112.72|1112.22|1111.32|1110.82|1112.72|1112.22|1111.07|1110.57|8
1683804000000|2023-05-11 11:20:00|1111.27|1110.77|1109.77|1109.27|1111.27|1110.77|1108.82|1108.32|0
1683804300000|2023-05-11 11:25:00|1109.72|1109.22|1111.07|1110.57|1111.07|1110.57|1109.72|1109.22|0
1683804600000|2023-05-11 11:30:00|1111.12|1110.62|1111.27|1110.77|1111.72|1111.22|1111.02|1110.52|1
1683804900000|2023-05-11 11:35:00|1111.22|1110.72|1110.12|1109.62|1111.22|1110.72|1110.02|1109.52|0
1683805200000|2023-05-11 11:40:00|1110.16|1109.66|1109.96|1109.46|1110.26|1109.76|1109.56|1109.06|0
1683805500000|2023-05-11 11:45:00|1110.01|1109.51|1110.21|1109.71|1110.26|1109.76|1109.61|1109.11|0
1683805800000|2023-05-11 11:50:00|1110.16|1109.66|1110.81|1110.31|1110.86|1110.36|1109.66|1109.16|0
1683806100000|2023-05-11 11:55:00|1110.76|1110.26|1109.56|1109.06|1110.81|1110.31|1109.46|1108.96|0
1683806400000|2023-05-11 12:00:00|1109.61|1109.11|1108.86|1108.36|1109.61|1109.11|1108.86|1108.36|0
1683806700000|2023-05-11 12:05:00|1108.76|1108.26|1109.01|1108.51|1109.51|1109.01|1108.26|1107.76|0
1683807000000|2023-05-11 12:10:00|1109.21|1108.71|1109.11|1108.61|1109.21|1108.71|1108.21|1107.71|51
1683807300000|2023-05-11 12:15:00|1109.26|1108.76|1110.06|1109.56|1110.61|1110.11|1108.81|1108.31|70
1683807600000|2023-05-11 12:20:00|1110.11|1109.61|1108.36|1107.86|1110.16|1109.66|1108.36|1107.86|11
1683807900000|2023-05-11 12:25:00|1108.31|1107.81|1109.41|1108.91|1109.56|1109.06|1108.31|1107.81|0
1683808200000|2023-05-11 12:30:00|1109.06|1108.56|1108.91|1108.41|1109.66|1109.16|1108.91|1108.41|1
1683808500000|2023-05-11 12:35:00|1108.86|1108.36|1108.56|1108.06|1108.86|1108.36|1107.81|1107.31|59
1683808800000|2023-05-11 12:40:00|1108.66|1108.16|1108.41|1107.91|1108.86|1108.36|1107.76|1107.26|3
1683809100000|2023-05-11 12:45:00|1108.36|1107.86|1107.66|1107.16|1108.36|1107.86|1106.91|1106.41|50
1683809400000|2023-05-11 12:50:00|1107.61|1107.11|1107.46|1106.96|1108.26|1107.76|1107.26|1106.76|5
1683809700000|2023-05-11 12:55:00|1107.51|1107.01|1107.76|1107.26|1108.26|1107.76|1107.21|1106.71|1
1683810000000|2023-05-11 13:00:00|1107.71|1107.21|1106.11|1105.61|1107.71|1107.21|1105.96|1105.46|0
1683810300000|2023-05-11 13:05:00|1106.06|1105.56|1105.61|1105.11|1106.41|1105.91|1105.11|1104.61|4
1683810600000|2023-05-11 13:10:00|1105.71|1105.21|1106.16|1105.66|1106.31|1105.81|1105.71|1105.21|0
1683810900000|2023-05-11 13:15:00|1106.11|1105.61|1106.71|1106.21|1106.76|1106.26|1105.76|1105.26|0
1683811200000|2023-05-11 13:20:00|1106.66|1106.16|1105.91|1105.41|1106.91|1106.41|1105.86|1105.36|0
1683811500000|2023-05-11 13:25:00|1106.01|1105.51|1105.96|1105.46|1106.11|1105.61|1105.21|1104.71|0
1683811800000|2023-05-11 13:30:00|1106.01|1105.51|1104.76|1104.26|1106.16|1105.66|1103.86|1103.36|0
1683812100000|2023-05-11 13:35:00|1104.66|1104.16|1105.36|1104.86|1106.11|1105.61|1104.46|1103.96|0
1683812400000|2023-05-11 13:40:00|1105.46|1104.96|1105.46|1104.96|1106.21|1105.71|1104.81|1104.31|0
1683812700000|2023-05-11 13:45:00|1105.51|1105.01|1104.96|1104.46|1106.11|1105.61|1104.21|1103.71|1
1683813000000|2023-05-11 13:50:00|1104.86|1104.36|1104.46|1103.96|1105.66|1105.16|1104.26|1103.76|0
1683813300000|2023-05-11 13:55:00|1104.51|1104.01|1105.31|1104.81|1105.91|1105.41|1104.46|1103.96|0
1683813600000|2023-05-11 14:00:00|1105.36|1104.86|1103.96|1103.46|1105.36|1104.86|1103.86|1103.36|0
1683813900000|2023-05-11 14:05:00|1103.91|1103.41|1102.96|1102.46|1104.16|1103.66|1102.71|1102.21|0
1683814200000|2023-05-11 14:10:00|1102.98|1102.48|1101.98|1101.48|1103.33|1102.83|1101.53|1101.03|0
1683814500000|2023-05-11 14:15:00|1102.03|1101.53|1102.92|1100.42|1102.92|1102.13|1101.68|1100.42|86
1683814800000|2023-05-11 14:20:00|1102.93|1100.43|1104.15|1101.65|1104.15|1101.65|1102.71|1100.21|0
1683815100000|2023-05-11 14:25:00|1104.16|1101.66|1104.37|1101.87|1104.37|1101.87|1103.95|1101.45|0
1683815400000|2023-05-11 14:30:00|1104.36|1101.86|1103.94|1101.44|1104.37|1101.87|1103.52|1101.02|0
1683815700000|2023-05-11 14:35:00|1104.14|1101.64|1104.33|1101.83|1104.74|1102.24|1103.93|1101.43|0
1683816000000|2023-05-11 14:40:00|1104.53|1102.03|1104.74|1102.24|1104.74|1102.24|1104.12|1101.62|0
1683816300000|2023-05-11 14:45:00|1104.54|1102.04|1105.98|1103.48|1106.19|1103.69|1104.33|1101.83|0
1683816600000|2023-05-11 14:50:00|1106.18|1103.68|1106.38|1103.88|1106.38|1103.88|1105.76|1103.26|0
1683816900000|2023-05-11 14:55:00|1106.58|1104.08|1107.19|1104.69|1107.19|1104.69|1106.38|1103.88|0
1683817200000|2023-05-11 15:00:00|1107.2|1104.7|1108|1105.5|1108.01|1105.51|1106.99|1104.49|0
1683817500000|2023-05-11 15:05:00|1108.01|1105.51|1107.99|1105.49|1108.21|1105.71|1107.89|1105.39|0
1683817800000|2023-05-11 15:10:00|1108.19|1105.69|1108.19|1105.69|1108.2|1105.7|1107.98|1105.48|0
1683818100000|2023-05-11 15:15:00|1108.2|1105.7|1107.98|1105.48|1108.4|1105.9|1107.78|1105.28|0
1683818400000|2023-05-11 15:20:00|1107.78|1105.28|1107.99|1105.49|1108.4|1105.9|1107.77|1105.27|0
1683818700000|2023-05-11 15:25:00|1107.98|1105.48|1108.2|1105.7|1108.2|1105.7|1107.77|1105.27|0
1683819000000|2023-05-11 15:30:00|1108.21|1105.71|1108.41|1105.91|1108.43|1105.93|1108.02|1105.52|0
1683819300000|2023-05-11 15:35:00|1108.42|1105.92|1108.2|1105.7|1108.62|1106.12|1108.19|1105.69|0
1683819600000|2023-05-11 15:40:00|1108.19|1105.69|1108.62|1106.12|1108.83|1106.33|1108|1105.5|0
1683819900000|2023-05-11 15:45:00|1108.82|1106.32|1108.41|1105.91|1108.83|1106.33|1108.4|1105.9|0
1683820200000|2023-05-11 15:50:00|1108.4|1105.9|1108.62|1106.12|1108.83|1106.33|1108.4|1105.9|0
1683820500000|2023-05-11 15:55:00|1108.63|1106.13|1108.82|1106.32|1108.83|1106.33|1108.41|1105.91|0
1683820800000|2023-05-11 16:00:00|1108.83|1106.33|1108.2|1105.7|1109.03|1106.53|1107.99|1105.49|0
1683821100000|2023-05-11 16:05:00|1108.19|1105.69|1108.62|1106.12|1108.83|1106.33|1108.19|1105.69|0
1683821400000|2023-05-11 16:10:00|1108.61|1106.11|1108.41|1105.91|1108.62|1106.12|1108.2|1105.7|0
1683821700000|2023-05-11 16:15:00|1108.4|1105.9|1108.21|1105.71|1108.41|1105.91|1107.99|1105.49|0
1683822000000|2023-05-11 16:20:00|1108.22|1105.72|1109.04|1106.54|1109.05|1106.55|1108.21|1105.71|0
1683822300000|2023-05-11 16:25:00|1108.84|1106.34|1108.62|1106.12|1109.04|1106.54|1108.41|1105.91|0
1683822600000|2023-05-11 16:30:00|1108.72|1106.22|1108.42|1105.92|1108.83|1106.33|1108.42|1105.92|0
1683822900000|2023-05-11 16:35:00|1108.43|1105.93|1108.63|1106.13|1108.64|1106.14|1108.42|1105.92|0
1683823200000|2023-05-11 16:40:00|1108.62|1106.12|1109.04|1106.54|1109.04|1106.54|1108.42|1105.92|0
1683823500000|2023-05-11 16:45:00|1109.03|1106.53|1108.83|1106.33|1109.04|1106.54|1108.83|1106.33|0
1683823800000|2023-05-11 16:50:00|1108.84|1106.34|1108.63|1106.13|1109.04|1106.54|1108.42|1105.92|0
1683824100000|2023-05-11 16:55:00|1108.62|1106.12|1108.83|1106.33|1108.84|1106.34|1108.42|1105.92|0
1683824400000|2023-05-11 17:00:00|1108.84|1106.34|1108.62|1106.12|1108.84|1106.34|1108.42|1105.92|0
1683824700000|2023-05-11 17:05:00|1108.42|1105.92|1108.62|1106.12|1108.84|1106.34|1108.42|1105.92|0
1683825000000|2023-05-11 17:10:00|1108.63|1106.13|1108.61|1106.11|1108.83|1106.33|1108.4|1105.9|0
1683825300000|2023-05-11 17:15:00|1108.62|1106.12|1108.82|1106.32|1108.83|1106.33|1108.61|1106.11|0
1683825600000|2023-05-11 17:20:00|1108.92|1106.42|1108.19|1105.69|1108.92|1106.42|1108.19|1105.69|0
1683825900000|2023-05-11 17:25:00|1108.29|1105.79|1108.4|1105.9|1108.61|1106.11|1108.19|1105.69|0
1683826200000|2023-05-11 17:30:00|1108.39|1105.89|1108.41|1105.91|1108.41|1105.91|1107.99|1105.49|0
1683826500000|2023-05-11 17:35:00|1108.4|1105.9|1108.62|1106.12|1108.82|1106.32|1108.2|1105.7|0
1683826800000|2023-05-11 17:40:00|1108.72|1106.22|1108.19|1105.69|1108.72|1106.22|1108.19|1105.69|0
1683827100000|2023-05-11 17:45:00|1108.09|1105.59|1106.94|1104.44|1108.19|1105.69|1106.94|1104.44|0
1683827400000|2023-05-11 17:50:00|1106.74|1104.24|1107.37|1104.87|1107.37|1104.87|1106.73|1104.23|0
1683827700000|2023-05-11 17:55:00|1107.17|1104.67|1107.79|1105.29|1107.79|1105.29|1107.16|1104.66|0
1683828000000|2023-05-11 18:00:00|1107.8|1105.3|1107.89|1105.39|1108|1105.5|1107.57|1105.07|0
1683828300000|2023-05-11 18:05:00|1107.79|1105.29|1108.19|1105.69|1108.19|1105.69|1107.78|1105.28|0
1683828600000|2023-05-11 18:10:00|1108.2|1105.7|1108.2|1105.7|1108.2|1105.7|1107.99|1105.49|0
1683828900000|2023-05-11 18:15:00|1108.19|1105.69|1107.98|1105.48|1108.2|1105.7|1107.78|1105.28|0
1683829200000|2023-05-11 18:20:00|1107.78|1105.28|1108.2|1105.7|1108.4|1105.9|1107.77|1105.27|0
1683829500000|2023-05-11 18:25:00|1108.4|1105.9|1108.2|1105.7|1108.41|1105.91|1107.99|1105.49|0
1683829800000|2023-05-11 18:30:00|1108.21|1105.71|1108.41|1105.91|1108.41|1105.91|1108.2|1105.7|0
1683830100000|2023-05-11 18:35:00|1108.61|1106.11|1109.03|1106.53|1109.03|1106.53|1108.41|1105.91|0
1683830400000|2023-05-11 18:40:00|1108.83|1106.33|1109.65|1107.15|1109.66|1107.16|1108.82|1106.32|0
1683830700000|2023-05-11 18:45:00|1109.45|1106.95|1109.45|1106.95|1109.65|1107.15|1109.24|1106.74|0
1683831000000|2023-05-11 18:50:00|1109.44|1106.94|1109.04|1106.54|1109.45|1106.95|1109.03|1106.53|0
1683831300000|2023-05-11 18:55:00|1109.03|1106.53|1109.25|1106.75|1109.45|1106.95|1109.03|1106.53|0
1683831600000|2023-05-11 19:00:00|1109.45|1106.95|1109.24|1106.74|1109.45|1106.95|1109.04|1106.54|0
1683831900000|2023-05-11 19:05:00|1109.14|1106.64|1109.45|1106.95|1109.45|1106.95|1109.03|1106.53|0
1683832200000|2023-05-11 19:10:00|1109.44|1106.94|1109.24|1106.74|1109.45|1106.95|1109.24|1106.74|0
1683832500000|2023-05-11 19:15:00|1109.23|1106.73|1109.02|1106.52|1109.24|1106.74|1108.81|1106.31|0
1683832800000|2023-05-11 19:20:00|1108.82|1106.32|1109.23|1106.73|1109.24|1106.74|1108.81|1106.31|0
1683833100000|2023-05-11 19:25:00|1109.22|1106.72|1109.23|1106.73|1109.44|1106.94|1109.02|1106.52|0
1683833400000|2023-05-11 19:30:00|1109.03|1106.53|1109.03|1106.53|1109.24|1106.74|1109.02|1106.52|0
1683833700000|2023-05-11 19:35:00|1109.02|1106.52|1108.81|1106.31|1109.02|1106.52|1108.81|1106.31|0
1683834000000|2023-05-11 19:40:00|1108.61|1106.11|1109.02|1106.52|1109.02|1106.52|1108.6|1106.1|0
1683834300000|2023-05-11 19:45:00|1108.82|1106.32|1109.03|1106.53|1109.03|1106.53|1108.82|1106.32|0
1683834600000|2023-05-11 19:50:00|1109.02|1106.52|1109.23|1106.73|1109.23|1106.73|1108.81|1106.31|0
1683834900000|2023-05-11 19:55:00|1109.24|1106.74|1109.44|1106.94|1109.85|1107.35|1109.23|1106.73|0
1683835200000|2023-05-11 20:00:00|1109.6|1107.1|1109.65|1107.15|1109.77|1107.27|1109.38|1106.88|0
1683835500000|2023-05-11 20:05:00|1109.64|1107.14|1109.6|1107.1|1109.71|1107.21|1109.34|1106.84|0
1683835800000|2023-05-11 20:10:00|1109.54|1107.04|1109.44|1106.94|1109.6|1107.1|1109.34|1106.84|0
1683836100000|2023-05-11 20:15:00|1109.38|1106.88|1109.5|1107|1109.6|1107.1|1109.38|1106.88|0
1683836400000|2023-05-11 20:20:00|1109.44|1106.94|1109.23|1106.73|1109.44|1106.94|1109.01|1106.51|0
1683836700000|2023-05-11 20:25:00|1109.25|1106.75|1109.54|1107.04|1109.65|1107.15|1109.23|1106.73|0
1683837000000|2023-05-11 20:30:00|1109.6|1107.1|1109.65|1107.15|1109.65|1107.15|1109.44|1106.94|0
1683837300000|2023-05-11 20:35:00|1109.69|1107.19|1109.65|1107.15|1109.77|1107.27|1109.65|1107.15|0
1683837600000|2023-05-11 20:40:00|1109.71|1107.21|1109.65|1107.15|1109.71|1107.21|1109.65|1107.15|0
1683837900000|2023-05-11 20:45:00|1109.71|1107.21|1109.81|1107.31|1109.81|1107.31|1109.65|1107.15|0
1683838200000|2023-05-11 20:50:00|1109.87|1107.37|1109.91|1107.41|1109.91|1107.41|1109.81|1107.31|0
1683838500000|2023-05-11 20:55:00|1109.87|1107.37|1109.85|1107.35|1109.89|1107.39|1109.83|1107.33|0
1683838800000|2023-05-11 21:00:00|1109.87|1107.37|1109.83|1107.33|1109.87|1107.37|1109.83|1107.33|0
1683839100000|2023-05-11 21:05:00|1109.81|1107.31|1109.85|1107.35|1109.85|1107.35|1109.77|1107.27|0
1683839400000|2023-05-11 21:10:00|1109.79|1107.29|1109.81|1107.31|1109.81|1107.31|1109.77|1107.27|0
1683839700000|2023-05-11 21:15:00|1110.81|1108.31|1110.75|1108.25|1110.83|1108.33|1110.75|1108.25|0
1683840000000|2023-05-11 21:20:00|1110.77|1108.27|1110.75|1108.25|1110.89|1108.39|1110.75|1108.25|0
1683840300000|2023-05-11 21:25:00|1110.77|1108.27|1110.77|1108.27|1110.77|1108.27|1110.77|1108.27|0
1683840600000|2023-05-11 21:30:00|1110.71|1108.21|1110.73|1108.23|1110.81|1108.31|1110.71|1108.21|0
1683840900000|2023-05-11 21:35:00|1110.71|1108.21|1110.79|1108.29|1110.81|1108.31|1110.71|1108.21|0
1683841200000|2023-05-11 21:40:00|1110.81|1108.31|1110.79|1108.29|1110.81|1108.31|1110.79|1108.29|0
1683841500000|2023-05-11 21:45:00|1110.81|1108.31|1110.81|1108.31|1110.81|1108.31|1110.81|1108.31|0
1683841800000|2023-05-11 21:50:00|1110.75|1108.25|1110.79|1108.29|1110.81|1108.31|1110.75|1108.25|0
1683842100000|2023-05-11 21:55:00|1110.81|1108.31|1110.67|1108.17|1110.81|1108.31|1110.62|1108.12|0
1683842400000|2023-05-11 22:00:00|1110.66|1108.16|1111.04|1108.54|1111.08|1108.58|1110.54|1108.04|0
1683842700000|2023-05-11 22:05:00|1111.08|1108.58|1111.57|1109.07|1111.71|1109.21|1111.04|1108.54|0
1683843000000|2023-05-11 22:10:00|1111.61|1109.11|1111.45|1108.95|1111.63|1109.13|1111.41|1108.91|0
1683843300000|2023-05-11 22:15:00|1111.41|1108.91|1111.25|1108.75|1111.45|1108.95|1111.21|1108.71|0
1683843600000|2023-05-11 22:20:00|1111.31|1108.81|1111.31|1108.81|1111.47|1108.97|1111.25|1108.75|0
1683843900000|2023-05-11 22:25:00|1111.25|1108.75|1111.23|1108.73|1111.31|1108.81|1111.14|1108.64|0
1683844200000|2023-05-11 22:30:00|1111.21|1108.71|1111.25|1108.75|1111.25|1108.75|1111.21|1108.71|0
1683844500000|2023-05-11 22:35:00|1111.31|1108.81|1111.21|1108.71|1111.37|1108.87|1111.14|1108.64|0
1683844800000|2023-05-11 22:40:00|1111.25|1108.75|1111.31|1108.81|1111.37|1108.87|1111.25|1108.75|0
1683845100000|2023-05-11 22:45:00|1111.25|1108.75|1111.25|1108.75|1111.25|1108.75|1111.21|1108.71|0
1683845400000|2023-05-11 22:50:00|1111.21|1108.71|1111.25|1108.75|1111.25|1108.75|1111.21|1108.71|0
1683845700000|2023-05-11 22:55:00|1111.31|1108.81|1111.37|1108.87|1111.41|1108.91|1111.31|1108.81|0
1683846000000|2023-05-11 23:00:00|1111.41|1108.91|1111.31|1108.81|1111.41|1108.91|1111.31|1108.81|0
1683846300000|2023-05-11 23:05:00|1111.25|1108.75|1111.25|1108.75|1111.31|1108.81|1111.25|1108.75|0
1683846600000|2023-05-11 23:10:00|1111.21|1108.71|1111.14|1108.64|1111.21|1108.71|1111.14|1108.64|0
1683846900000|2023-05-11 23:15:00|1111.16|1108.66|1111.21|1108.71|1111.21|1108.71|1111.14|1108.64|0
1683847200000|2023-05-11 23:20:00|1111.2|1108.7|1111.14|1108.64|1111.21|1108.71|1111.14|1108.64|0
1683847500000|2023-05-11 23:25:00|1111.16|1108.66|1111.21|1108.71|1111.25|1108.75|1111.14|1108.64|0
1683847800000|2023-05-11 23:30:00|1111.25|1108.75|1111.14|1108.64|1111.25|1108.75|1111.14|1108.64|0
1683848100000|2023-05-11 23:35:00|1111.1|1108.6|1110.88|1108.38|1111.14|1108.64|1110.84|1108.34|0
1683848400000|2023-05-11 23:40:00|1110.94|1108.44|1110.88|1108.38|1111.04|1108.54|1110.88|1108.38|0
1683848700000|2023-05-11 23:45:00|1110.94|1108.44|1111.14|1108.64|1111.14|1108.64|1110.94|1108.44|0
1683849000000|2023-05-11 23:50:00|1111.12|1108.62|1111.04|1108.54|1111.21|1108.71|1110.98|1108.48|0
1683849300000|2023-05-11 23:55:00|1110.98|1108.48|1110.77|1108.27|1111.04|1108.54|1110.77|1108.27|0
1683849600000|2023-05-12 00:00:00|1110.71|1108.21|1111.34|1108.84|1111.41|1108.91|1110.71|1108.21|0
1683849900000|2023-05-12 00:05:00|1111.36|1108.86|1111.34|1108.84|1111.51|1109.01|1111.34|1108.84|0
1683850200000|2023-05-12 00:10:00|1111.3|1108.8|1112.14|1109.64|1112.34|1109.84|1111.24|1108.74|0
1683850500000|2023-05-12 00:15:00|1112.18|1109.68|1111.67|1109.17|1112.49|1109.99|1111.67|1109.17|0
1683850800000|2023-05-12 00:20:00|1111.68|1109.18|1111.67|1109.17|1111.68|1109.18|1111.67|1109.17|0
1683851100000|2023-05-12 00:25:00|1111.57|1109.07|1111.67|1109.17|1111.68|1109.18|1111.48|1108.98|0
1683851400000|2023-05-12 00:30:00|1111.68|1109.18|1111.87|1109.37|1111.88|1109.38|1111.67|1109.17|0
1683851700000|2023-05-12 00:35:00|1111.77|1109.27|1111.67|1109.17|1111.77|1109.27|1111.57|1109.07|0
1683852000000|2023-05-12 00:40:00|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|1111.67|1109.17|0
1683852300000|2023-05-12 00:45:00|1112.07|1109.57|1112.08|1109.58|1112.08|1109.58|1112.07|1109.57|0
1683853200000|2023-05-12 01:00:00|1112.09|1109.59|1112.29|1109.79|1112.29|1109.79|1112.08|1109.58|0
1683853500000|2023-05-12 01:05:00|1112.28|1109.78|1112.08|1109.58|1112.28|1109.78|1112.08|1109.58|0
1683853800000|2023-05-12 01:10:00|1112.09|1109.59|1112.29|1109.79|1112.29|1109.79|1112.09|1109.59|0
1683854100000|2023-05-12 01:15:00|1112.39|1109.89|1112.49|1109.99|1112.7|1110.2|1112.39|1109.89|0
1683854400000|2023-05-12 01:20:00|1112.29|1109.79|1112.3|1109.8|1112.7|1110.2|1112.29|1109.79|0
1683854700000|2023-05-12 01:25:00|1112.29|1109.79|1112.29|1109.79|1112.3|1109.8|1112.29|1109.79|0
1683855000000|2023-05-12 01:30:00|1112.3|1109.8|1111.99|1109.49|1112.3|1109.8|1111.99|1109.49|0
1683855300000|2023-05-12 01:35:00|1111.89|1109.39|1111.69|1109.19|1111.9|1109.4|1111.69|1109.19|0
1683855600000|2023-05-12 01:40:00|1111.49|1108.99|1111.9|1109.4|1111.9|1109.4|1111.49|1108.99|0
1683855900000|2023-05-12 01:45:00|1111.8|1109.3|1111.89|1109.39|1111.9|1109.4|1111.8|1109.3|0
1683856200000|2023-05-12 01:50:00|1111.69|1109.19|1111.9|1109.4|1111.9|1109.4|1111.69|1109.19|0
1683856500000|2023-05-12 01:55:00|1111.89|1109.39|1111.69|1109.19|1111.9|1109.4|1111.69|1109.19|0
1683856800000|2023-05-12 02:00:00|1111.79|1109.29|1111.89|1109.39|1111.89|1109.39|1111.69|1109.19|0
1683857100000|2023-05-12 02:05:00|1111.79|1109.29|1111.69|1109.19|1111.79|1109.29|1111.69|1109.19|0
1683857400000|2023-05-12 02:10:00|1111.49|1108.99|1111.69|1109.19|1111.69|1109.19|1111.49|1108.99|0
1683857700000|2023-05-12 02:15:00|1111.89|1109.39|1111.89|1109.39|1111.89|1109.39|1111.69|1109.19|0
1683858000000|2023-05-12 02:20:00|1111.69|1109.19|1111.49|1108.99|1111.69|1109.19|1111.48|1108.98|0
1683858300000|2023-05-12 02:25:00|1111.48|1108.98|1111.28|1108.78|1111.48|1108.98|1111.28|1108.78|0
1683858600000|2023-05-12 02:30:00|1111.48|1108.98|1111.08|1108.58|1111.48|1108.98|1111.08|1108.58|0
1683858900000|2023-05-12 02:35:00|1111.17|1108.67|1111.17|1108.67|1111.28|1108.78|1110.87|1108.37|0
1683859200000|2023-05-12 02:40:00|1111.27|1108.77|1111.48|1108.98|1111.48|1108.98|1111.27|1108.77|0
1683859500000|2023-05-12 02:45:00|1111.68|1109.18|1111.68|1109.18|1111.68|1109.18|1111.48|1108.98|0
1683859800000|2023-05-12 02:50:00|1111.58|1109.08|1111.48|1108.98|1111.68|1109.18|1111.48|1108.98|0
1683860100000|2023-05-12 02:55:00|1111.68|1109.18|1111.68|1109.18|1111.68|1109.18|1111.68|1109.18|0
1683860400000|2023-05-12 03:00:00|1111.48|1108.98|1111.68|1109.18|1111.68|1109.18|1111.48|1108.98|0
1683860700000|2023-05-12 03:05:00|1111.58|1109.08|1111.47|1108.97|1111.68|1109.18|1111.27|1108.77|0
1683861000000|2023-05-12 03:10:00|1111.48|1108.98|1111.68|1109.18|1111.68|1109.18|1111.48|1108.98|0
1683861300000|2023-05-12 03:15:00|1111.48|1108.98|1111.68|1109.18|1111.68|1109.18|1111.47|1108.97|0
1683861600000|2023-05-12 03:20:00|1111.48|1108.98|1111.58|1109.08|1111.68|1109.18|1111.47|1108.97|0
1683861900000|2023-05-12 03:25:00|1111.48|1108.98|1111.48|1108.98|1111.68|1109.18|1111.48|1108.98|0
1683862200000|2023-05-12 03:30:00|1111.68|1109.18|1111.48|1108.98|1111.68|1109.18|1111.47|1108.97|0
1683862500000|2023-05-12 03:35:00|1111.58|1109.08|1111.47|1108.97|1111.58|1109.08|1111.47|1108.97|0
1683862800000|2023-05-12 03:40:00|1111.37|1108.87|1111.47|1108.97|1111.47|1108.97|1111.27|1108.77|0
1683863100000|2023-05-12 03:45:00|1111.48|1108.98|1111.48|1108.98|1111.48|1108.98|1111.48|1108.98|0
1683863400000|2023-05-12 03:50:00|1111.47|1108.97|1111.47|1108.97|1111.47|1108.97|1111.47|1108.97|0
1683863700000|2023-05-12 03:55:00|1111.37|1108.87|1111.37|1108.87|1111.47|1108.97|1111.27|1108.77|0
1683864000000|2023-05-12 04:00:00|1111.27|1108.77|1111.48|1108.98|1111.48|1108.98|1111.27|1108.77|0
1683864300000|2023-05-12 04:05:00|1111.47|1108.97|1111.68|1109.18|1111.68|1109.18|1111.47|1108.97|0
1683864600000|2023-05-12 04:10:00|1111.58|1109.08|1111.68|1109.18|1111.68|1109.18|1111.58|1109.08|0
1683864900000|2023-05-12 04:15:00|1111.88|1109.38|1111.89|1109.39|1111.89|1109.39|1111.88|1109.38|0
1683865200000|2023-05-12 04:20:00|1111.88|1109.38|1111.89|1109.39|1111.89|1109.39|1111.88|1109.38|0
1683865500000|2023-05-12 04:25:00|1111.88|1109.38|1111.88|1109.38|1111.88|1109.38|1111.88|1109.38|0
1683865800000|2023-05-12 04:30:00|1111.89|1109.39|1112.09|1109.59|1112.09|1109.59|1111.89|1109.39|0
1683866100000|2023-05-12 04:35:00|1111.89|1109.39|1111.89|1109.39|1112.09|1109.59|1111.89|1109.39|0
1683866700000|2023-05-12 04:45:00|1111.99|1109.49|1112.09|1109.59|1112.1|1109.6|1111.89|1109.39|0
1683867000000|2023-05-12 04:50:00|1111.89|1109.39|1111.89|1109.39|1112.09|1109.59|1111.89|1109.39|0
1683867300000|2023-05-12 04:55:00|1112.09|1109.59|1112.3|1109.8|1112.3|1109.8|1112.09|1109.59|0
1683867600000|2023-05-12 05:00:00|1112.29|1109.79|1112.3|1109.8|1112.5|1110|1112.09|1109.59|0
1683867900000|2023-05-12 05:05:00|1112.29|1109.79|1112.09|1109.59|1112.3|1109.8|1112.09|1109.59|0
1683868200000|2023-05-12 05:10:00|1112.19|1109.69|1112.29|1109.79|1112.29|1109.79|1112.09|1109.59|0
1683868500000|2023-05-12 05:15:00|1112.49|1109.99|1112.5|1110|1112.5|1110|1112.49|1109.99|0
1683868800000|2023-05-12 05:20:00|1112.49|1109.99|1112.09|1109.59|1112.5|1110|1112.08|1109.58|0
1683869100000|2023-05-12 05:25:00|1112.29|1109.79|1112.29|1109.79|1112.29|1109.79|1112.29|1109.79|0
1683869400000|2023-05-12 05:30:00|1112.49|1109.99|1112.49|1109.99|1112.5|1110|1112.29|1109.79|0
1683869700000|2023-05-12 05:35:00|1112.29|1109.79|1112.69|1110.19|1112.69|1110.19|1112.29|1109.79|0
1683870000000|2023-05-12 05:40:00|1112.59|1110.09|1110.69|1108.19|1112.69|1110.19|1110.49|1107.99|0
1683870300000|2023-05-12 05:45:00|1109.69|1107.19|1109.89|1107.39|1109.9|1107.4|1109.69|1107.19|0
1683870600000|2023-05-12 05:50:00|1109.69|1107.19|1109.68|1107.18|1109.69|1107.19|1109.68|1107.18|0
1683870900000|2023-05-12 05:55:00|1109.69|1107.19|1109.88|1107.38|1109.89|1107.39|1109.68|1107.18|0
1683871200000|2023-05-12 06:00:00|1109.69|1107.19|1109.48|1106.98|1109.88|1107.38|1109.48|1106.98|0
1683871500000|2023-05-12 06:05:00|1109.58|1107.08|1109.89|1107.39|1109.89|1107.39|1109.48|1106.98|0
1683871800000|2023-05-12 06:10:00|1109.88|1107.38|1109.08|1106.58|1109.89|1107.39|1109.08|1106.58|0
1683872100000|2023-05-12 06:15:00|1109.07|1106.57|1109.48|1106.98|1109.68|1107.18|1109.07|1106.57|0
1683872400000|2023-05-12 06:20:00|1109.28|1106.78|1109.88|1107.38|1109.88|1107.38|1109.28|1106.78|0
1683872700000|2023-05-12 06:25:00|1109.98|1107.48|1110.09|1107.59|1110.09|1107.59|1109.88|1107.38|0
1683873000000|2023-05-12 06:30:00|1110.08|1107.58|1109.88|1107.38|1110.29|1107.79|1109.88|1107.38|0
1683873300000|2023-05-12 06:35:00|1110.08|1107.58|1110.48|1107.98|1110.49|1107.99|1109.88|1107.38|0
1683873600000|2023-05-12 06:40:00|1110.28|1107.78|1110.48|1107.98|1110.48|1107.98|1110.28|1107.78|0
1683873900000|2023-05-12 06:45:00|1110.49|1107.99|1110.89|1108.39|1110.89|1108.39|1110.48|1107.98|0
1683874200000|2023-05-12 06:50:00|1111.09|1108.59|1110.68|1108.18|1111.09|1108.59|1110.49|1107.99|0
1683874500000|2023-05-12 06:55:00|1110.48|1107.98|1110.48|1107.98|1110.89|1108.39|1110.48|1107.98|0
1683874800000|2023-05-12 07:00:00|1110.68|1108.18|1112.29|1109.79|1113.2|1110.7|1110.28|1107.78|0
1683875100000|2023-05-12 07:05:00|1112.49|1109.99|1104.68|1104.18|1113.29|1110.79|1104.28|1103.78|0
1683875400000|2023-05-12 07:10:00|1104.78|1104.28|1102.38|1101.88|1104.88|1104.38|1100.93|1100.43|0
1683875700000|2023-05-12 07:15:00|1102.53|1102.03|1101.18|1100.68|1102.93|1102.43|1101.18|1100.68|0
1683876000000|2023-05-12 07:20:00|1101.28|1100.78|1101.88|1101.38|1102.08|1101.58|1100.43|1099.93|0
1683876300000|2023-05-12 07:25:00|1101.93|1101.43|1102.33|1101.83|1102.68|1102.18|1101.43|1100.93|4
1683876600000|2023-05-12 07:30:00|1102.38|1101.88|1102.88|1102.38|1103.58|1103.08|1102.33|1101.83|3
1683876900000|2023-05-12 07:35:00|1102.93|1102.43|1104.73|1104.23|1104.93|1104.43|1102.58|1102.08|0
1683877200000|2023-05-12 07:40:00|1104.68|1104.18|1105.33|1104.83|1105.43|1104.93|1104.33|1103.83|0
1683877500000|2023-05-12 07:45:00|1105.18|1104.68|1102.78|1102.28|1105.48|1104.98|1102.78|1102.28|10
1683877800000|2023-05-12 07:50:00|1102.99|1102.49|1103.59|1103.09|1103.69|1103.19|1102.99|1102.49|0
1683878100000|2023-05-12 07:55:00|1103.64|1103.14|1103.89|1103.39|1104.39|1103.89|1103.54|1103.04|0
1683878400000|2023-05-12 08:00:00|1103.94|1103.44|1103.34|1102.84|1103.99|1103.49|1102.74|1102.24|0
1683878700000|2023-05-12 08:05:00|1103.44|1102.94|1106.69|1106.19|1106.69|1106.19|1103.39|1102.89|0
1683879000000|2023-05-12 08:10:00|1106.79|1106.29|1107.24|1106.74|1108.59|1108.09|1106.74|1106.24|0
1683879300000|2023-05-12 08:15:00|1107.29|1106.79|1107.44|1106.94|1108.14|1107.64|1107.24|1106.74|0
1683879600000|2023-05-12 08:20:00|1107.39|1106.89|1109.19|1108.69|1109.24|1108.74|1107.09|1106.59|0
1683879900000|2023-05-12 08:25:00|1109.24|1108.74|1109.34|1108.84|1109.64|1109.14|1108.64|1108.14|0
1683880200000|2023-05-12 08:30:00|1109.39|1108.89|1110.64|1110.14|1110.64|1110.14|1109.39|1108.89|0
1683880500000|2023-05-12 08:35:00|1110.59|1110.09|1111.29|1110.79|1111.74|1111.24|1110.44|1109.94|0
1683880800000|2023-05-12 08:40:00|1111.24|1110.74|1111.39|1110.89|1112.04|1111.54|1111.24|1110.74|0
1683881100000|2023-05-12 08:45:00|1111.44|1110.94|1111.94|1111.44|1112.09|1111.59|1110.69|1110.19|0
1683881400000|2023-05-12 08:50:00|1111.89|1111.39|1111.54|1111.04|1112.24|1111.74|1111.34|1110.84|0
1683881700000|2023-05-12 08:55:00|1111.59|1111.09|1112.14|1111.64|1112.29|1111.79|1111.59|1111.09|0
1683882000000|2023-05-12 09:00:00|1112.19|1111.69|1112.74|1112.24|1112.79|1112.29|1112.14|1111.64|0
1683882300000|2023-05-12 09:05:00|1112.69|1112.19|1112.69|1112.19|1113.59|1113.09|1112.54|1112.04|0
1683882600000|2023-05-12 09:10:00|1112.64|1112.14|1111.44|1110.94|1112.64|1112.14|1111.39|1110.89|0
1683882900000|2023-05-12 09:15:00|1111.39|1110.89|1111.64|1111.14|1111.64|1111.14|1111.04|1110.54|0
1683883200000|2023-05-12 09:20:00|1111.59|1111.09|1111.54|1111.04|1111.99|1111.49|1111.24|1110.74|22
1683883500000|2023-05-12 09:25:00|1111.49|1110.99|1111.79|1111.29|1111.84|1111.34|1110.89|1110.39|0
1683883800000|2023-05-12 09:30:00|1111.74|1111.24|1112.44|1111.94|1112.89|1112.39|1111.74|1111.24|0
1683884100000|2023-05-12 09:35:00|1112.49|1111.99|1112.89|1112.39|1113.09|1112.59|1112.29|1111.79|1
1683884400000|2023-05-12 09:40:00|1112.94|1112.44|1113.09|1112.59|1113.29|1112.79|1112.69|1112.19|0
1683884700000|2023-05-12 09:45:00|1113.04|1112.54|1113.69|1113.19|1113.69|1113.19|1112.84|1112.34|0
1683885000000|2023-05-12 09:50:00|1113.84|1113.34|1113.39|1112.89|1113.84|1113.34|1113.14|1112.64|0
1683885300000|2023-05-12 09:55:00|1113.49|1112.99|1113.54|1113.04|1113.69|1113.19|1113.14|1112.64|0
1683885600000|2023-05-12 10:00:00|1113.59|1113.09|1114.39|1113.89|1114.39|1113.89|1113.59|1113.09|0
1683885900000|2023-05-12 10:05:00|1114.44|1113.94|1113.99|1113.49|1114.64|1114.14|1113.79|1113.29|0
1683886200000|2023-05-12 10:10:00|1114.04|1113.54|1113.44|1112.94|1114.39|1113.89|1113.39|1112.89|11
1683886500000|2023-05-12 10:15:00|1113.49|1112.99|1112.84|1112.34|1113.49|1112.99|1112.54|1112.04|0
1683886800000|2023-05-12 10:20:00|1112.89|1112.39|1112.94|1112.44|1113.64|1113.14|1112.89|1112.39|0
1683887100000|2023-05-12 10:25:00|1112.99|1112.49|1111.74|1111.24|1113.04|1112.54|1111.59|1111.09|0
1683887400000|2023-05-12 10:30:00|1111.84|1111.34|1112.04|1111.54|1112.14|1111.64|1111.79|1111.29|4
1683887700000|2023-05-12 10:35:00|1111.94|1111.44|1112.34|1111.84|1112.34|1111.84|1111.94|1111.44|12
1683888000000|2023-05-12 10:40:00|1112.49|1111.99|1113.29|1112.79|1113.34|1112.84|1112.24|1111.74|0
1683888300000|2023-05-12 10:45:00|1113.34|1112.84|1113.54|1113.04|1113.94|1113.44|1113.24|1112.74|1
1683888600000|2023-05-12 10:50:00|1113.59|1113.09|1112.89|1112.39|1113.74|1113.24|1112.89|1112.39|0
1683888900000|2023-05-12 10:55:00|1112.79|1112.29|1112.29|1111.79|1112.84|1112.34|1112.24|1111.74|0
1683889200000|2023-05-12 11:00:00|1112.34|1111.84|1112.19|1111.69|1112.79|1112.29|1111.99|1111.49|0
1683889500000|2023-05-12 11:05:00|1112.14|1111.64|1112.34|1111.84|1112.34|1111.84|1111.64|1111.14|0
1683889800000|2023-05-12 11:10:00|1112.24|1111.74|1112.94|1112.44|1112.94|1112.44|1112.24|1111.74|0
1683890100000|2023-05-12 11:15:00|1112.99|1112.49|1112.14|1111.64|1112.99|1112.49|1112.09|1111.59|0
1683890400000|2023-05-12 11:20:00|1112.19|1111.69|1111.99|1111.49|1112.24|1111.74|1111.69|1111.19|0
1683890700000|2023-05-12 11:25:00|1112.14|1111.64|1111.64|1111.14|1112.19|1111.69|1111.59|1111.09|0
1683891000000|2023-05-12 11:30:00|1111.59|1111.09|1112.29|1111.79|1112.34|1111.84|1111.49|1110.99|0
1683891300000|2023-05-12 11:35:00|1112.34|1111.84|1112.39|1111.89|1112.54|1112.04|1112.09|1111.59|0
1683891600000|2023-05-12 11:40:00|1112.58|1112.08|1111.58|1111.08|1112.88|1112.38|1111.53|1111.03|0
1683891900000|2023-05-12 11:45:00|1111.48|1110.98|1111.93|1111.43|1111.93|1111.43|1111.23|1110.73|0
1683892200000|2023-05-12 11:50:00|1112.03|1111.53|1111.88|1111.38|1112.43|1111.93|1111.78|1111.28|0
1683892500000|2023-05-12 11:55:00|1111.83|1111.33|1111.88|1111.38|1111.93|1111.43|1111.48|1110.98|0
1683892800000|2023-05-12 12:00:00|1112.03|1111.53|1111.63|1111.13|1112.03|1111.53|1111.58|1111.08|0
1683893100000|2023-05-12 12:05:00|1111.68|1111.18|1111.33|1110.83|1111.93|1111.43|1111.33|1110.83|0
1683893400000|2023-05-12 12:10:00|1111.23|1110.73|1111.43|1110.93|1111.63|1111.13|1111.18|1110.68|0
1683893700000|2023-05-12 12:15:00|1111.53|1111.03|1111.73|1111.23|1111.73|1111.23|1111.28|1110.78|0
1683894000000|2023-05-12 12:20:00|1111.68|1111.18|1111.58|1111.08|1111.68|1111.18|1111.53|1111.03|0
1683894300000|2023-05-12 12:25:00|1111.63|1111.13|1110.58|1110.08|1112.18|1111.68|1110.58|1110.08|0
1683894600000|2023-05-12 12:30:00|1110.53|1110.03|1110.78|1110.28|1111.18|1110.68|1110.48|1109.98|22
1683894900000|2023-05-12 12:35:00|1110.83|1110.33|1111.03|1110.53|1111.78|1111.28|1110.78|1110.28|65
1683895200000|2023-05-12 12:40:00|1110.98|1110.48|1111.48|1110.98|1111.48|1110.98|1110.73|1110.23|0
1683895500000|2023-05-12 12:45:00|1111.43|1110.93|1111.98|1111.48|1111.98|1111.48|1111.18|1110.68|0
1683895800000|2023-05-12 12:50:00|1112.03|1111.53|1112.38|1111.88|1112.38|1111.88|1111.78|1111.28|1
1683896100000|2023-05-12 12:55:00|1112.33|1111.83|1111.83|1111.33|1112.53|1112.03|1111.83|1111.33|1
1683896400000|2023-05-12 13:00:00|1111.63|1111.13|1111.28|1110.78|1111.63|1111.13|1110.78|1110.28|1
1683896700000|2023-05-12 13:05:00|1111.38|1110.88|1111.98|1111.48|1111.98|1111.48|1111.38|1110.88|8
1683897000000|2023-05-12 13:10:00|1112.08|1111.58|1112.83|1112.33|1112.93|1112.43|1112.08|1111.58|1
1683897300000|2023-05-12 13:15:00|1112.88|1112.38|1112.73|1112.23|1113.28|1112.78|1112.48|1111.98|0
1683897600000|2023-05-12 13:20:00|1112.68|1112.18|1112.98|1112.48|1113.28|1112.78|1112.68|1112.18|0
1683897900000|2023-05-12 13:25:00|1112.93|1112.43|1113.63|1113.13|1113.68|1113.18|1112.68|1112.18|0
1683898200000|2023-05-12 13:30:00|1113.58|1113.08|1114.43|1113.93|1114.43|1113.93|1113.18|1112.68|0
1683898500000|2023-05-12 13:35:00|1114.53|1114.03|1113.43|1112.93|1115.18|1114.68|1113.38|1112.88|0
1683898800000|2023-05-12 13:40:00|1113.38|1112.88|1114.28|1113.78|1114.38|1113.88|1112.18|1111.68|50
1683899100000|2023-05-12 13:45:00|1114.38|1113.88|1112.28|1111.78|1114.53|1114.03|1111.93|1111.43|3
1683899400000|2023-05-12 13:50:00|1112.38|1111.88|1113.93|1113.43|1114.08|1113.58|1112.28|1111.78|2
1683899700000|2023-05-12 13:55:00|1113.98|1113.48|1114.33|1113.83|1114.38|1113.88|1113.78|1113.28|5
1683900000000|2023-05-12 14:00:00|1114.13|1113.63|1114.08|1113.58|1115.08|1114.58|1113.48|1112.98|6
1683900300000|2023-05-12 14:05:00|1114.18|1113.68|1114.33|1113.83|1114.58|1114.08|1113.48|1112.98|1
1683900600000|2023-05-12 14:10:00|1114.14|1113.64|1114.69|1114.19|1114.99|1114.49|1113.69|1113.19|0
1683900900000|2023-05-12 14:15:00|1114.74|1114.24|1114.99|1112.49|1114.99|1114.24|1113.59|1112.49|5
1683901200000|2023-05-12 14:20:00|1115|1112.5|1114.99|1112.49|1115.19|1112.69|1114.78|1112.28|0
1683901500000|2023-05-12 14:25:00|1115|1112.5|1114.57|1112.07|1115|1112.5|1114.57|1112.07|0
1683901800000|2023-05-12 14:30:00|1114.47|1111.97|1113.95|1111.45|1114.47|1111.97|1113.95|1111.45|0
1683902100000|2023-05-12 14:35:00|1113.75|1111.25|1113.35|1110.85|1113.75|1111.25|1112.92|1110.42|0
1683902400000|2023-05-12 14:40:00|1113.15|1110.65|1113.76|1111.26|1113.76|1111.26|1113.15|1110.65|0
1683902700000|2023-05-12 14:45:00|1113.75|1111.25|1113.95|1111.45|1113.95|1111.45|1113.54|1111.04|0
1683903000000|2023-05-12 14:50:00|1113.75|1111.25|1113.33|1110.83|1113.75|1111.25|1113.33|1110.83|0
1683903300000|2023-05-12 14:55:00|1113.53|1111.03|1113.54|1111.04|1113.74|1111.24|1113.33|1110.83|0
1683903600000|2023-05-12 15:00:00|1113.55|1111.05|1114.16|1111.66|1114.16|1111.66|1113.54|1111.04|0
1683903900000|2023-05-12 15:05:00|1114.15|1111.65|1114.56|1112.06|1114.77|1112.27|1113.95|1111.45|0
1683904200000|2023-05-12 15:10:00|1114.35|1111.85|1114.24|1111.74|1114.76|1112.26|1113.93|1111.43|0
1683904500000|2023-05-12 15:15:00|1114.14|1111.64|1114.11|1111.61|1114.33|1111.83|1113.5|1111|0
1683904800000|2023-05-12 15:20:00|1114.12|1111.62|1113.91|1111.41|1114.33|1111.83|1113.91|1111.41|0
1683905100000|2023-05-12 15:25:00|1113.9|1111.4|1113.9|1111.4|1114.12|1111.62|1113.7|1111.2|0
1683905400000|2023-05-12 15:30:00|1113.91|1111.41|1114.51|1112.01|1114.71|1112.21|1113.9|1111.4|0
1683905700000|2023-05-12 15:35:00|1114.31|1111.81|1113.7|1111.2|1114.51|1112.01|1113.69|1111.19|0
1683906000000|2023-05-12 15:40:00|1113.69|1111.19|1113.7|1111.2|1113.91|1111.41|1113.49|1110.99|0
1683906300000|2023-05-12 15:45:00|1113.69|1111.19|1114.11|1111.61|1114.32|1111.82|1113.69|1111.19|0
1683906600000|2023-05-12 15:50:00|1114.12|1111.62|1114.32|1111.82|1114.32|1111.82|1113.9|1111.4|0
1683906900000|2023-05-12 15:55:00|1114.31|1111.81|1115.14|1112.64|1115.14|1112.64|1114.31|1111.81|0
1683907200000|2023-05-12 16:00:00|1115.15|1112.65|1114.5|1112|1115.15|1112.65|1114.3|1111.8|0
1683907500000|2023-05-12 16:05:00|1114.3|1111.8|1114.3|1111.8|1114.51|1112.01|1114.09|1111.59|0
1683907800000|2023-05-12 16:10:00|1114.29|1111.79|1113.68|1111.18|1114.3|1111.8|1113.47|1110.97|0
1683908100000|2023-05-12 16:15:00|1113.67|1111.17|1113.68|1111.18|1113.89|1111.39|1113.47|1110.97|0
1683908400000|2023-05-12 16:20:00|1113.69|1111.19|1113.05|1110.55|1113.69|1111.19|1112.85|1110.35|0
1683908700000|2023-05-12 16:25:00|1113.06|1110.56|1112.85|1110.35|1113.26|1110.76|1112.85|1110.35|0
1683909000000|2023-05-12 16:30:00|1112.86|1110.36|1113.27|1110.77|1113.27|1110.77|1112.85|1110.35|0
1683909300000|2023-05-12 16:35:00|1113.28|1110.78|1113.06|1110.56|1113.28|1110.78|1112.64|1110.14|0
1683909600000|2023-05-12 16:40:00|1112.86|1110.36|1112.43|1109.93|1112.86|1110.36|1112.43|1109.93|0
1683909900000|2023-05-12 16:45:00|1112.44|1109.94|1112.02|1109.52|1112.44|1109.94|1111.82|1109.32|0
1683910200000|2023-05-12 16:50:00|1111.82|1109.32|1112.02|1109.52|1112.43|1109.93|1111.82|1109.32|0
1683910500000|2023-05-12 16:55:00|1112.22|1109.72|1112.22|1109.72|1112.43|1109.93|1112.02|1109.52|0
1683910800000|2023-05-12 17:00:00|1112.23|1109.73|1112.43|1109.93|1112.43|1109.93|1112.01|1109.51|0
1683911100000|2023-05-12 17:05:00|1112.63|1110.13|1112.64|1110.14|1112.84|1110.34|1112.43|1109.93|0
1683911400000|2023-05-12 17:10:00|1112.63|1110.13|1112.64|1110.14|1112.85|1110.35|1112.63|1110.13|0
1683911700000|2023-05-12 17:15:00|1112.63|1110.13|1112.63|1110.13|1112.64|1110.14|1112.43|1109.93|0
1683912000000|2023-05-12 17:20:00|1112.53|1110.03|1113.49|1110.99|1113.49|1110.99|1112.43|1109.93|0
1683912300000|2023-05-12 17:25:00|1113.69|1111.19|1113.47|1110.97|1113.69|1111.19|1113.46|1110.96|0
1683912600000|2023-05-12 17:30:00|1113.46|1110.96|1113.46|1110.96|1113.89|1111.39|1113.46|1110.96|0
1683912900000|2023-05-12 17:35:00|1113.45|1110.95|1113.05|1110.55|1113.46|1110.96|1113.04|1110.54|0
1683913200000|2023-05-12 17:40:00|1113.04|1110.54|1113.05|1110.55|1113.46|1110.96|1113.04|1110.54|0
1683913500000|2023-05-12 17:45:00|1112.85|1110.35|1112.84|1110.34|1113.04|1110.54|1112.63|1110.13|0
1683913800000|2023-05-12 17:50:00|1112.83|1110.33|1112.42|1109.92|1112.84|1110.34|1112.42|1109.92|0
1683914100000|2023-05-12 17:55:00|1112.32|1109.82|1112.21|1109.71|1112.42|1109.92|1112|1109.5|0
1683914400000|2023-05-12 18:00:00|1112.2|1109.7|1112.22|1109.72|1112.43|1109.93|1111.79|1109.29|0
1683914700000|2023-05-12 18:05:00|1112.21|1109.71|1112.22|1109.72|1112.43|1109.93|1112.21|1109.71|0
1683915000000|2023-05-12 18:10:00|1112.42|1109.92|1112|1109.5|1112.43|1109.93|1111.8|1109.3|0
1683915300000|2023-05-12 18:15:00|1111.9|1109.4|1112|1109.5|1112.01|1109.51|1111.79|1109.29|0
1683915600000|2023-05-12 18:20:00|1111.8|1109.3|1112.01|1109.51|1112.01|1109.51|1111.79|1109.29|0
1683915900000|2023-05-12 18:25:00|1111.81|1109.31|1112.22|1109.72|1112.44|1109.94|1111.81|1109.31|0
1683916200000|2023-05-12 18:30:00|1112.23|1109.73|1112.23|1109.73|1112.23|1109.73|1112.01|1109.51|0
1683916500000|2023-05-12 18:35:00|1112.21|1109.71|1111.81|1109.31|1112.22|1109.72|1111.81|1109.31|0
1683916800000|2023-05-12 18:40:00|1111.8|1109.3|1111.81|1109.31|1111.81|1109.31|1111.4|1108.9|0
1683917100000|2023-05-12 18:45:00|1111.82|1109.32|1111.82|1109.32|1112.03|1109.53|1111.82|1109.32|0
1683917400000|2023-05-12 18:50:00|1112.02|1109.52|1112.24|1109.74|1112.24|1109.74|1112.02|1109.52|0
1683917700000|2023-05-12 18:55:00|1112.25|1109.75|1112.44|1109.94|1112.45|1109.95|1112.23|1109.73|0
1683918000000|2023-05-12 19:00:00|1112.45|1109.95|1112.65|1110.15|1112.86|1110.36|1112.23|1109.73|0
1683918300000|2023-05-12 19:05:00|1112.66|1110.16|1112.86|1110.36|1112.87|1110.37|1112.65|1110.15|0
1683918600000|2023-05-12 19:10:00|1113.06|1110.56|1112.65|1110.15|1113.07|1110.57|1112.64|1110.14|0
1683918900000|2023-05-12 19:15:00|1112.64|1110.14|1113.07|1110.57|1113.07|1110.57|1112.64|1110.14|0
1683919200000|2023-05-12 19:20:00|1113.27|1110.77|1113.27|1110.77|1113.27|1110.77|1113.06|1110.56|0
1683919500000|2023-05-12 19:25:00|1113.28|1110.78|1113.27|1110.77|1113.48|1110.98|1113.06|1110.56|0
1683919800000|2023-05-12 19:30:00|1113.28|1110.78|1113.7|1111.2|1113.7|1111.2|1113.28|1110.78|0
1683920100000|2023-05-12 19:35:00|1113.9|1111.4|1113.7|1111.2|1114.12|1111.62|1113.69|1111.19|0
1683920400000|2023-05-12 19:40:00|1113.9|1111.4|1113.91|1111.41|1114.11|1111.61|1113.7|1111.2|0
1683920700000|2023-05-12 19:45:00|1114.11|1111.61|1114.11|1111.61|1114.32|1111.82|1113.91|1111.41|0
1683921000000|2023-05-12 19:50:00|1113.91|1111.41|1114.54|1112.04|1114.55|1112.05|1113.9|1111.4|0
1683921300000|2023-05-12 19:55:00|1114.55|1112.05|1114.96|1112.46|1114.96|1112.46|1114.54|1112.04|0
1683921600000|2023-05-12 20:00:00|1114.65|1112.15|1113.96|1111.46|1114.65|1112.15|1113.96|1111.46|0
1683921900000|2023-05-12 20:05:00|1113.95|1111.45|1113.75|1111.25|1113.96|1111.46|1113.69|1111.19|0
1683922200000|2023-05-12 20:10:00|1113.69|1111.19|1113.75|1111.25|1113.75|1111.25|1113.52|1111.02|0
1683922500000|2023-05-12 20:15:00|1113.69|1111.19|1113.69|1111.19|1113.75|1111.25|1113.63|1111.13|0
1683922800000|2023-05-12 20:20:00|1113.63|1111.13|1113.58|1111.08|1113.63|1111.13|1113.52|1111.02|0
1683923100000|2023-05-12 20:25:00|1113.59|1111.09|1113.58|1111.08|1113.63|1111.13|1113.52|1111.02|0
1683923400000|2023-05-12 20:30:00|1113.52|1111.02|1113.42|1110.92|1113.52|1111.02|1113.36|1110.86|0
1683923700000|2023-05-12 20:35:00|1113.48|1110.98|1113.36|1110.86|1113.48|1110.98|1113.36|1110.86|0
1683924000000|2023-05-12 20:40:00|1113.32|1110.82|1113.42|1110.92|1113.42|1110.92|1113.32|1110.82|0
1683924300000|2023-05-12 20:45:00|1113.4|1110.9|1113.42|1110.92|1113.48|1110.98|1113.32|1110.82|0
1683924600000|2023-05-12 20:50:00|1113.48|1110.98|1113.48|1110.98|1113.52|1111.02|1113.42|1110.92|0
1683924900000|2023-05-12 20:55:00|1113.42|1110.92|1113.38|1110.88|1113.5|1111|1113.34|1110.84|0
1683925200000|2023-05-12 21:00:00|1113.61|1111.11|1113.61|1111.11|1113.61|1111.11|1113.61|1111.11|0
1684101600000|2023-05-14 22:00:00|1111.83|1109.33|1112.04|1109.54|1112.17|1109.67|1111.73|1109.23|0
1684101900000|2023-05-14 22:05:00|1112.02|1109.52|1111.84|1109.34|1112.02|1109.52|1111.78|1109.28|0
1684102200000|2023-05-14 22:10:00|1111.78|1109.28|1112.04|1109.54|1112.11|1109.61|1111.67|1109.17|0
1684102500000|2023-05-14 22:15:00|1112|1109.5|1111.54|1109.04|1112|1109.5|1111.44|1108.94|0
1684102800000|2023-05-14 22:20:00|1111.55|1109.05|1111.44|1108.94|1111.61|1109.11|1111.4|1108.9|0
1684103100000|2023-05-14 22:25:00|1111.42|1108.92|1111.24|1108.74|1111.44|1108.94|1111.19|1108.69|0
1684103400000|2023-05-14 22:30:00|1111.28|1108.78|1111.28|1108.78|1111.34|1108.84|1111.17|1108.67|0
1684103700000|2023-05-14 22:35:00|1111.24|1108.74|1111.17|1108.67|1111.34|1108.84|1111.17|1108.67|0
1684104000000|2023-05-14 22:40:00|1111.13|1108.63|1111.24|1108.74|1111.24|1108.74|1111.13|1108.63|0
1684104300000|2023-05-14 22:45:00|1111.23|1108.73|1111.13|1108.63|1111.24|1108.74|1111.07|1108.57|0
1684104600000|2023-05-14 22:50:00|1111.15|1108.65|1111.13|1108.63|1111.17|1108.67|1111.13|1108.63|0
1684104900000|2023-05-14 22:55:00|1111.15|1108.65|1111.07|1108.57|1111.17|1108.67|1111.07|1108.57|0
1684105200000|2023-05-14 23:00:00|1111.13|1108.63|1111.13|1108.63|1111.17|1108.67|1111.07|1108.57|0
1684105500000|2023-05-14 23:05:00|1111.15|1108.65|1111.13|1108.63|1111.17|1108.67|1111.13|1108.63|0
1684105800000|2023-05-14 23:10:00|1111.15|1108.65|1111.4|1108.9|1111.4|1108.9|1111.13|1108.63|0
1684106100000|2023-05-14 23:15:00|1111.34|1108.84|1111.36|1108.86|1111.4|1108.9|1111.28|1108.78|0
1684106400000|2023-05-14 23:20:00|1111.4|1108.9|1111.4|1108.9|1111.5|1109|1111.34|1108.84|0
1684106700000|2023-05-14 23:25:00|1111.34|1108.84|1111.34|1108.84|1111.34|1108.84|1111.19|1108.69|0
1684107000000|2023-05-14 23:30:00|1111.36|1108.86|1111.81|1109.31|1111.81|1109.31|1111.36|1108.86|0
1684107300000|2023-05-14 23:35:00|1111.79|1109.29|1111.67|1109.17|1111.81|1109.31|1111.61|1109.11|0
1684107600000|2023-05-14 23:40:00|1111.63|1109.13|1111.59|1109.09|1111.71|1109.21|1111.59|1109.09|0
1684107900000|2023-05-14 23:45:00|1111.61|1109.11|1111.71|1109.21|1111.71|1109.21|1111.46|1108.96|0
1684108200000|2023-05-14 23:50:00|1111.69|1109.19|1111.67|1109.17|1111.71|1109.21|1111.5|1109|0
1684108500000|2023-05-14 23:55:00|1111.71|1109.21|1111.71|1109.21|1111.81|1109.31|1111.61|1109.11|0
1684108800000|2023-05-15 00:00:00|1111.67|1109.17|1111.54|1109.04|1111.87|1109.37|1111.5|1109|0
1684109100000|2023-05-15 00:05:00|1111.55|1109.05|1111.71|1109.21|1111.81|1109.31|1111.5|1109|0
1684109400000|2023-05-15 00:10:00|1111.67|1109.17|1111.74|1109.24|1111.81|1109.31|1111.5|1109|0
1684109700000|2023-05-15 00:15:00|1111.72|1109.22|1111.9|1109.4|1112|1109.5|1111.7|1109.2|0
1684110000000|2023-05-15 00:20:00|1111.7|1109.2|1111.9|1109.4|1111.9|1109.4|1111.5|1109|0
1684110300000|2023-05-15 00:25:00|1111.91|1109.41|1112.11|1109.61|1112.11|1109.61|1111.9|1109.4|0
1684110600000|2023-05-15 00:30:00|1112.1|1109.6|1111.9|1109.4|1112.11|1109.61|1111.9|1109.4|0
1684110900000|2023-05-15 00:35:00|1111.91|1109.41|1112.11|1109.61|1112.11|1109.61|1111.7|1109.2|0
1684111200000|2023-05-15 00:40:00|1111.91|1109.41|1111.9|1109.4|1111.91|1109.41|1111.7|1109.2|0
1684111500000|2023-05-15 00:45:00|1111.7|1109.2|1111.29|1108.79|1111.7|1109.2|1111.29|1108.79|0
1684111800000|2023-05-15 00:50:00|1111.28|1108.78|1111.28|1108.78|1111.29|1108.79|1111.08|1108.58|0
1684112100000|2023-05-15 00:55:00|1111.08|1108.58|1111.29|1108.79|1111.29|1108.79|1111.08|1108.58|0
1684112400000|2023-05-15 01:00:00|1111.49|1108.99|1111.49|1108.99|1111.49|1108.99|1111.49|1108.99|0
1684112700000|2023-05-15 01:05:00|1111.29|1108.79|1111.3|1108.8|1111.3|1108.8|1111.29|1108.79|0
1684113000000|2023-05-15 01:10:00|1111.5|1109|1111.5|1109|1111.5|1109|1111.29|1108.79|0
1684113300000|2023-05-15 01:15:00|1111.51|1109.01|1111.51|1109.01|1111.71|1109.21|1111.3|1108.8|0
1684113600000|2023-05-15 01:20:00|1111.61|1109.11|1112.12|1109.62|1112.33|1109.83|1111.61|1109.11|0
1684113900000|2023-05-15 01:25:00|1112.13|1109.63|1111.12|1108.62|1112.23|1109.73|1111.12|1108.62|0
1684114200000|2023-05-15 01:30:00|1111.13|1108.63|1111.02|1108.52|1111.33|1108.83|1110.92|1108.42|0
1684114500000|2023-05-15 01:35:00|1110.92|1108.42|1111.33|1108.83|1111.34|1108.84|1110.92|1108.42|0
1684114800000|2023-05-15 01:40:00|1111.23|1108.73|1111.13|1108.63|1111.33|1108.83|1110.92|1108.42|0
1684115100000|2023-05-15 01:45:00|1111.12|1108.62|1111.13|1108.63|1111.33|1108.83|1111.12|1108.62|0
1684115400000|2023-05-15 01:50:00|1111.12|1108.62|1111.12|1108.62|1111.33|1108.83|1111.12|1108.62|0
1684115700000|2023-05-15 01:55:00|1111.13|1108.63|1111.33|1108.83|1111.53|1109.03|1111.12|1108.62|0
1684116000000|2023-05-15 02:00:00|1111.13|1108.63|1111.13|1108.63|1111.33|1108.83|1111.13|1108.63|0
1684116300000|2023-05-15 02:05:00|1111.23|1108.73|1111.13|1108.63|1111.33|1108.83|1111.12|1108.62|0
1684116600000|2023-05-15 02:10:00|1110.93|1108.43|1110.93|1108.43|1111.13|1108.63|1110.92|1108.42|0
1684116900000|2023-05-15 02:15:00|1111.03|1108.53|1111.13|1108.63|1111.13|1108.63|1110.92|1108.42|0
1684117200000|2023-05-15 02:20:00|1110.93|1108.43|1111.03|1108.53|1111.13|1108.63|1110.92|1108.42|0
1684117500000|2023-05-15 02:25:00|1111.13|1108.63|1111.13|1108.63|1111.13|1108.63|1111.13|1108.63|0
1684117800000|2023-05-15 02:30:00|1111.33|1108.83|1111.13|1108.63|1111.33|1108.83|1111.13|1108.63|0
1684118100000|2023-05-15 02:35:00|1110.93|1108.43|1111.13|1108.63|1111.13|1108.63|1110.92|1108.42|0
1684118400000|2023-05-15 02:40:00|1110.93|1108.43|1110.93|1108.43|1110.93|1108.43|1110.93|1108.43|0
1684119300000|2023-05-15 02:55:00|1110.94|1108.44|1110.93|1108.43|1110.94|1108.44|1110.93|1108.43|0
1684119600000|2023-05-15 03:00:00|1110.94|1108.44|1111.14|1108.64|1111.14|1108.64|1110.93|1108.43|0
1684120200000|2023-05-15 03:10:00|1111.24|1108.74|1111.54|1109.04|1111.54|1109.04|1111.24|1108.74|0
1684120800000|2023-05-15 03:20:00|1111.34|1108.84|1111.34|1108.84|1111.34|1108.84|1111.34|1108.84|0
1684121100000|2023-05-15 03:25:00|1111.54|1109.04|1111.54|1109.04|1111.74|1109.24|1111.54|1109.04|0
1684121400000|2023-05-15 03:30:00|1111.64|1109.14|1111.74|1109.24|1111.74|1109.24|1111.54|1109.04|0
1684121700000|2023-05-15 03:35:00|1111.54|1109.04|1111.54|1109.04|1111.54|1109.04|1111.54|1109.04|0
1684122300000|2023-05-15 03:45:00|1111.64|1109.14|1111.54|1109.04|1111.74|1109.24|1111.54|1109.04|0
1684122600000|2023-05-15 03:50:00|1111.74|1109.24|1111.74|1109.24|1111.74|1109.24|1111.54|1109.04|0
1684122900000|2023-05-15 03:55:00|1111.54|1109.04|1111.74|1109.24|1111.74|1109.24|1111.54|1109.04|0
1684123200000|2023-05-15 04:00:00|1111.75|1109.25|1111.74|1109.24|1111.75|1109.25|1111.74|1109.24|0
1684123500000|2023-05-15 04:05:00|1111.75|1109.25|1111.74|1109.24|1111.75|1109.25|1111.74|1109.24|0
1684123800000|2023-05-15 04:10:00|1111.94|1109.44|1111.74|1109.24|1111.94|1109.44|1111.74|1109.24|0
1684124400000|2023-05-15 04:20:00|1110.74|1108.24|1110.94|1108.44|1110.94|1108.44|1110.74|1108.24|0
1684124700000|2023-05-15 04:25:00|1110.95|1108.45|1110.95|1108.45|1110.95|1108.45|1110.95|1108.45|0
1684125000000|2023-05-15 04:30:00|1110.96|1108.46|1111.16|1108.66|1111.16|1108.66|1110.96|1108.46|0
1684125300000|2023-05-15 04:35:00|1110.96|1108.46|1110.95|1108.45|1111.16|1108.66|1110.95|1108.45|0
1684126500000|2023-05-15 04:55:00|1110.96|1108.46|1111.16|1108.66|1111.16|1108.66|1110.96|1108.46|0
1684126800000|2023-05-15 05:00:00|1111.15|1108.65|1111.16|1108.66|1111.16|1108.66|1111.15|1108.65|0
1684127100000|2023-05-15 05:05:00|1110.96|1108.46|1110.96|1108.46|1110.96|1108.46|1110.96|1108.46|0
1684127400000|2023-05-15 05:10:00|1110.95|1108.45|1110.96|1108.46|1110.96|1108.46|1110.75|1108.25|0
1684127700000|2023-05-15 05:15:00|1111.16|1108.66|1111.56|1109.06|1111.56|1109.06|1111.16|1108.66|0
1684128000000|2023-05-15 05:20:00|1111.57|1109.07|1111.97|1109.47|1111.97|1109.47|1111.37|1108.87|0
1684128300000|2023-05-15 05:25:00|1111.87|1109.37|1112.18|1109.68|1112.18|1109.68|1111.77|1109.27|0
1684128600000|2023-05-15 05:30:00|1112.38|1109.88|1113.18|1110.68|1113.39|1110.89|1112.38|1109.88|0
1684128900000|2023-05-15 05:35:00|1113.38|1110.88|1113.18|1110.68|1113.39|1110.89|1113.18|1110.68|0
1684129200000|2023-05-15 05:40:00|1113.17|1110.67|1113.18|1110.68|1113.18|1110.68|1113.17|1110.67|0
1684130100000|2023-05-15 05:55:00|1113.38|1110.88|1113.59|1111.09|1113.8|1111.3|1113.38|1110.88|0
1684130400000|2023-05-15 06:00:00|1113.6|1111.1|1113.59|1111.09|1114.2|1111.7|1113.39|1110.89|0
1684130700000|2023-05-15 06:05:00|1113.79|1111.29|1113.8|1111.3|1114|1111.5|1113.19|1110.69|0
1684131000000|2023-05-15 06:10:00|1114|1111.5|1114.21|1111.71|1114.21|1111.71|1113.8|1111.3|0
1684131300000|2023-05-15 06:15:00|1114.41|1111.91|1114.2|1111.7|1114.61|1112.11|1114|1111.5|0
1684131600000|2023-05-15 06:20:00|1114|1111.5|1114|1111.5|1114.2|1111.7|1114|1111.5|0
1684131900000|2023-05-15 06:25:00|1114.1|1111.6|1114.41|1111.91|1114.41|1111.91|1114.1|1111.6|0
1684132200000|2023-05-15 06:30:00|1114.42|1111.92|1114.61|1112.11|1114.62|1112.12|1114.21|1111.71|0
1684132500000|2023-05-15 06:35:00|1114.41|1111.91|1114.61|1112.11|1114.61|1112.11|1114.41|1111.91|0
1684132800000|2023-05-15 06:40:00|1114.41|1111.91|1114.4|1111.9|1114.41|1111.91|1114.4|1111.9|0
1684133100000|2023-05-15 06:45:00|1114.41|1111.91|1114.51|1112.01|1114.61|1112.11|1114.4|1111.9|0
1684133400000|2023-05-15 06:50:00|1114.61|1112.11|1114.41|1111.91|1114.61|1112.11|1114.21|1111.71|0
1684133700000|2023-05-15 06:55:00|1114.21|1111.71|1114.22|1111.72|1114.62|1112.12|1114.21|1111.71|0
1684134000000|2023-05-15 07:00:00|1114.32|1111.82|1112.82|1110.32|1115.23|1112.73|1112.22|1109.72|0
1684134300000|2023-05-15 07:05:00|1113.02|1110.52|1109.14|1108.64|1113.23|1110.73|1108.99|1108.49|17
1684134600000|2023-05-15 07:10:00|1109.19|1108.69|1109.54|1109.04|1109.89|1109.39|1108.59|1108.09|21
1684134900000|2023-05-15 07:15:00|1109.49|1108.99|1108.29|1107.79|1110.14|1109.64|1108.29|1107.79|29
1684135200000|2023-05-15 07:20:00|1108.34|1107.84|1106.74|1106.24|1109.49|1108.99|1106.69|1106.19|9
1684135500000|2023-05-15 07:25:00|1106.79|1106.29|1108.79|1108.29|1108.89|1108.39|1106.79|1106.29|5
1684135800000|2023-05-15 07:30:00|1108.74|1108.24|1109.19|1108.69|1109.69|1109.19|1108.34|1107.84|2
1684136100000|2023-05-15 07:35:00|1109.24|1108.74|1110.64|1110.14|1110.84|1110.34|1109.24|1108.74|0
1684136400000|2023-05-15 07:40:00|1110.69|1110.19|1111.79|1111.29|1111.79|1111.29|1110.49|1109.99|0
1684136700000|2023-05-15 07:45:00|1111.74|1111.24|1111.19|1110.69|1112.34|1111.84|1110.89|1110.39|1
1684137000000|2023-05-15 07:50:00|1111.14|1110.64|1112.34|1111.84|1112.34|1111.84|1110.94|1110.44|2
1684137300000|2023-05-15 07:55:00|1112.29|1111.79|1113.4|1112.9|1113.5|1113|1112.29|1111.79|0
1684137600000|2023-05-15 08:00:00|1113.35|1112.85|1114.6|1114.1|1114.6|1114.1|1113.3|1112.8|2
1684137900000|2023-05-15 08:05:00|1114.65|1114.15|1115.5|1115|1115.85|1115.35|1114.65|1114.15|22
1684138200000|2023-05-15 08:10:00|1115.55|1115.05|1115.7|1115.2|1116.15|1115.65|1115.25|1114.75|182
1684138500000|2023-05-15 08:15:00|1115.8|1115.3|1115.65|1115.15|1116.35|1115.85|1115.6|1115.1|5
1684138800000|2023-05-15 08:20:00|1115.6|1115.1|1115.55|1115.05|1115.7|1115.2|1114.65|1114.15|5
1684139100000|2023-05-15 08:25:00|1115.5|1115|1115.6|1115.1|1115.85|1115.35|1115|1114.5|0
1684139400000|2023-05-15 08:30:00|1115.65|1115.15|1115.5|1115|1115.95|1115.45|1115.1|1114.6|2147
1684139700000|2023-05-15 08:35:00|1115.6|1115.1|1115.2|1114.7|1115.8|1115.3|1114.9|1114.4|4
1684140000000|2023-05-15 08:40:00|1115.15|1114.65|1115.15|1114.65|1115.5|1115|1115.1|1114.6|9
1684140300000|2023-05-15 08:45:00|1115.2|1114.7|1116.1|1115.6|1116.25|1115.75|1115.2|1114.7|106
1684140600000|2023-05-15 08:50:00|1116.15|1115.65|1116.8|1116.3|1116.85|1116.35|1116.15|1115.65|5
1684140900000|2023-05-15 08:55:00|1116.85|1116.35|1115.8|1115.3|1116.85|1116.35|1115.75|1115.25|1
1684141200000|2023-05-15 09:00:00|1115.75|1115.25|1116.25|1115.75|1116.25|1115.75|1115.7|1115.2|216
1684141500000|2023-05-15 09:05:00|1116.3|1115.8|1117.05|1116.55|1117.2|1116.7|1116.3|1115.8|4
1684141800000|2023-05-15 09:10:00|1117|1116.5|1117.4|1116.9|1117.65|1117.15|1116.95|1116.45|2
1684142100000|2023-05-15 09:15:00|1117.35|1116.85|1117|1116.5|1117.35|1116.85|1116.65|1116.15|0
1684142400000|2023-05-15 09:20:00|1117.05|1116.55|1117.95|1117.45|1117.95|1117.45|1117.05|1116.55|0
1684142700000|2023-05-15 09:25:00|1118.05|1117.55|1117.65|1117.15|1118.5|1118|1117.6|1117.1|17
1684143000000|2023-05-15 09:30:00|1117.7|1117.2|1117.35|1116.85|1117.8|1117.3|1117.15|1116.65|5
1684143300000|2023-05-15 09:35:00|1117.4|1116.9|1117.45|1116.95|1117.7|1117.2|1117.4|1116.9|1
1684143600000|2023-05-15 09:40:00|1117.5|1117|1117.35|1116.85|1117.65|1117.15|1117.3|1116.8|3
1684143900000|2023-05-15 09:45:00|1117.45|1116.95|1118.2|1117.7|1118.55|1118.05|1117.4|1116.9|0
1684144200000|2023-05-15 09:50:00|1118.25|1117.75|1118.2|1117.7|1118.65|1118.15|1118.2|1117.7|0
1684144500000|2023-05-15 09:55:00|1118.3|1117.8|1118.1|1117.6|1118.4|1117.9|1117.8|1117.3|28
1684144800000|2023-05-15 10:00:00|1118.15|1117.65|1117.95|1117.45|1118.25|1117.75|1117.95|1117.45|1
1684145100000|2023-05-15 10:05:00|1118|1117.5|1117.9|1117.4|1118.05|1117.55|1117.6|1117.1|0
1684145400000|2023-05-15 10:10:00|1118|1117.5|1117.5|1117|1118.05|1117.55|1117.4|1116.9|0
1684145700000|2023-05-15 10:15:00|1117.55|1117.05|1118|1117.5|1118.1|1117.6|1117.3|1116.8|0
1684146000000|2023-05-15 10:20:00|1117.95|1117.45|1118.3|1117.8|1118.35|1117.85|1117.95|1117.45|0
1684146300000|2023-05-15 10:25:00|1118.35|1117.85|1118.2|1117.7|1118.55|1118.05|1118.1|1117.6|0
1684146600000|2023-05-15 10:30:00|1118.25|1117.75|1117.4|1116.9|1118.25|1117.75|1117.35|1116.85|2
1684146900000|2023-05-15 10:35:00|1117.45|1116.95|1117.5|1117|1117.7|1117.2|1117.3|1116.8|0
1684147200000|2023-05-15 10:40:00|1117.55|1117.05|1116.95|1116.45|1117.55|1117.05|1116.95|1116.45|0
1684147500000|2023-05-15 10:45:00|1117|1116.5|1116.9|1116.4|1117.3|1116.8|1116.7|1116.2|195
1684147800000|2023-05-15 10:50:00|1116.85|1116.35|1117.5|1117|1117.6|1117.1|1116.85|1116.35|2
1684148100000|2023-05-15 10:55:00|1117.55|1117.05|1117.5|1117|1117.6|1117.1|1117.4|1116.9|0
1684148400000|2023-05-15 11:00:00|1117.55|1117.05|1117.5|1117|1117.8|1117.3|1117.5|1117|0
1684148700000|2023-05-15 11:05:00|1117.45|1116.95|1117.8|1117.3|1118|1117.5|1117.4|1116.9|0
1684149000000|2023-05-15 11:10:00|1117.75|1117.25|1118.15|1117.65|1118.2|1117.7|1117.75|1117.25|0
1684149300000|2023-05-15 11:15:00|1118.1|1117.6|1118.05|1117.55|1118.1|1117.6|1117.8|1117.3|0
1684149600000|2023-05-15 11:20:00|1118.15|1117.65|1118.8|1118.3|1119.35|1118.85|1118.15|1117.65|0
1684149900000|2023-05-15 11:25:00|1118.75|1118.25|1118.3|1117.8|1118.8|1118.3|1118.25|1117.75|0
1684150200000|2023-05-15 11:30:00|1118.35|1117.85|1118.75|1118.25|1118.75|1118.25|1118.2|1117.7|0
1684150500000|2023-05-15 11:35:00|1118.8|1118.3|1119.2|1118.7|1119.3|1118.8|1118.8|1118.3|0
1684150800000|2023-05-15 11:40:00|1118.96|1118.46|1118.56|1118.06|1118.96|1118.46|1118.46|1117.96|0
1684151100000|2023-05-15 11:45:00|1118.61|1118.11|1119.16|1118.66|1119.16|1118.66|1118.61|1118.11|0
1684151400000|2023-05-15 11:50:00|1119.11|1118.61|1118.76|1118.26|1119.11|1118.61|1118.61|1118.11|0
1684151700000|2023-05-15 11:55:00|1118.81|1118.31|1118.66|1118.16|1119.11|1118.61|1118.66|1118.16|14
1684152000000|2023-05-15 12:00:00|1118.71|1118.21|1118.56|1118.06|1118.91|1118.41|1118.46|1117.96|0
1684152300000|2023-05-15 12:05:00|1118.61|1118.11|1119.36|1118.86|1119.36|1118.86|1118.61|1118.11|0
1684152600000|2023-05-15 12:10:00|1119.46|1118.96|1118.76|1118.26|1119.46|1118.96|1118.36|1117.86|0
1684152900000|2023-05-15 12:15:00|1118.71|1118.21|1118.66|1118.16|1118.86|1118.36|1118.56|1118.06|0
1684153200000|2023-05-15 12:20:00|1118.61|1118.11|1118.26|1117.76|1118.61|1118.11|1118.11|1117.61|0
1684153500000|2023-05-15 12:25:00|1118.21|1117.71|1118.51|1118.01|1118.61|1118.11|1118.16|1117.66|0
1684153800000|2023-05-15 12:30:00|1118.56|1118.06|1117.76|1117.26|1118.56|1118.06|1117.46|1116.96|2
1684154100000|2023-05-15 12:35:00|1117.71|1117.21|1116.71|1116.21|1117.71|1117.21|1116.71|1116.21|0
1684154400000|2023-05-15 12:40:00|1116.76|1116.26|1117.26|1116.76|1117.26|1116.76|1116.46|1115.96|0
1684154700000|2023-05-15 12:45:00|1117.21|1116.71|1117.71|1117.21|1117.81|1117.31|1117.16|1116.66|2
1684155000000|2023-05-15 12:50:00|1117.76|1117.26|1117.76|1117.26|1118.21|1117.71|1117.66|1117.16|0
1684155300000|2023-05-15 12:55:00|1117.66|1117.16|1117.56|1117.06|1117.91|1117.41|1117.46|1116.96|0
1684155600000|2023-05-15 13:00:00|1117.51|1117.01|1118.26|1117.76|1118.61|1118.11|1117.36|1116.86|0
1684155900000|2023-05-15 13:05:00|1118.36|1117.86|1118.36|1117.86|1118.66|1118.16|1118.31|1117.81|10
1684156200000|2023-05-15 13:10:00|1118.41|1117.91|1118.96|1118.46|1118.96|1118.46|1118.11|1117.61|0
1684156500000|2023-05-15 13:15:00|1119.06|1118.56|1119.06|1118.56|1119.36|1118.86|1118.76|1118.26|0
1684156800000|2023-05-15 13:20:00|1119.11|1118.61|1119.31|1118.81|1119.36|1118.86|1119.01|1118.51|0
1684157100000|2023-05-15 13:25:00|1119.36|1118.86|1119.21|1118.71|1119.46|1118.96|1119.01|1118.51|1
1684157400000|2023-05-15 13:30:00|1119.16|1118.66|1119.16|1118.66|1119.91|1119.41|1118.61|1118.11|1
1684157700000|2023-05-15 13:35:00|1119.21|1118.71|1120.16|1119.66|1120.36|1119.86|1119.06|1118.56|0
1684158000000|2023-05-15 13:40:00|1120.21|1119.71|1119.56|1119.06|1120.81|1120.31|1119.46|1118.96|10
1684158300000|2023-05-15 13:45:00|1119.51|1119.01|1119.26|1118.76|1119.86|1119.36|1119.16|1118.66|2
1684158600000|2023-05-15 13:50:00|1119.31|1118.81|1119.91|1119.41|1120.16|1119.66|1119.31|1118.81|0
1684158900000|2023-05-15 13:55:00|1119.96|1119.46|1120.06|1119.56|1120.36|1119.86|1119.81|1119.31|0
1684159200000|2023-05-15 14:00:00|1120.11|1119.61|1119.81|1119.31|1121.06|1120.56|1119.81|1119.31|0
1684159500000|2023-05-15 14:05:00|1119.86|1119.36|1118.71|1118.21|1119.96|1119.46|1117.96|1117.46|28
1684159800000|2023-05-15 14:10:00|1118.66|1118.16|1118.26|1117.76|1118.76|1118.26|1118.01|1117.51|5
1684160100000|2023-05-15 14:15:00|1118.16|1117.66|1119.42|1116.92|1119.42|1118.06|1117.81|1116.72|32
1684160400000|2023-05-15 14:20:00|1119.22|1116.72|1119.64|1117.14|1119.65|1117.15|1119.01|1116.51|0
1684160700000|2023-05-15 14:25:00|1119.65|1117.15|1119.65|1117.15|1120.07|1117.57|1119.64|1117.14|107
1684161000000|2023-05-15 14:30:00|1119.85|1117.35|1120.07|1117.57|1120.27|1117.77|1119.65|1117.15|0
1684161300000|2023-05-15 14:35:00|1120.08|1117.58|1120.08|1117.58|1120.29|1117.79|1120.07|1117.57|0
1684161600000|2023-05-15 14:40:00|1120.29|1117.79|1120.09|1117.59|1120.3|1117.8|1120.08|1117.58|0
1684161900000|2023-05-15 14:45:00|1120.29|1117.79|1120.5|1118|1120.7|1118.2|1120.08|1117.58|0
1684162200000|2023-05-15 14:50:00|1120.49|1117.99|1120.71|1118.21|1120.92|1118.42|1120.49|1117.99|0
1684162500000|2023-05-15 14:55:00|1120.72|1118.22|1120.48|1117.98|1120.92|1118.42|1120.48|1117.98|0
1684162800000|2023-05-15 15:00:00|1120.49|1117.99|1120.69|1118.19|1120.9|1118.4|1120.48|1117.98|0
1684163100000|2023-05-15 15:05:00|1120.7|1118.2|1120.7|1118.2|1120.91|1118.41|1120.7|1118.2|0
1684163400000|2023-05-15 15:10:00|1120.71|1118.21|1120.91|1118.41|1120.91|1118.41|1120.7|1118.2|0
1684163700000|2023-05-15 15:15:00|1120.71|1118.21|1120.92|1118.42|1121.13|1118.63|1120.71|1118.21|0
1684164000000|2023-05-15 15:20:00|1121.12|1118.62|1121.33|1118.83|1121.33|1118.83|1120.92|1118.42|0
1684164300000|2023-05-15 15:25:00|1121.13|1118.63|1121.12|1118.62|1121.33|1118.83|1121.12|1118.62|0
1684164600000|2023-05-15 15:30:00|1121.11|1118.61|1121.32|1118.82|1121.33|1118.83|1121.11|1118.61|0
1684164900000|2023-05-15 15:35:00|1121.12|1118.62|1121.12|1118.62|1121.33|1118.83|1120.92|1118.42|0
1684165200000|2023-05-15 15:40:00|1121.11|1118.61|1120.9|1118.4|1121.12|1118.62|1120.9|1118.4|0
1684165500000|2023-05-15 15:45:00|1120.7|1118.2|1121.12|1118.62|1121.12|1118.62|1120.7|1118.2|0
1684165800000|2023-05-15 15:50:00|1121.13|1118.63|1121.11|1118.61|1121.34|1118.84|1120.9|1118.4|0
1684166100000|2023-05-15 15:55:00|1121.12|1118.62|1121.32|1118.82|1121.33|1118.83|1121.11|1118.61|0
1684166400000|2023-05-15 16:00:00|1121.33|1118.83|1121.31|1118.81|1121.53|1119.03|1121.3|1118.8|0
1684166700000|2023-05-15 16:05:00|1121.21|1118.71|1121.31|1118.81|1121.32|1118.82|1121.21|1118.71|0
1684167000000|2023-05-15 16:10:00|1121.32|1118.82|1121.31|1118.81|1121.32|1118.82|1121.31|1118.81|0
1684167300000|2023-05-15 16:15:00|1121.1|1118.6|1121.53|1119.03|1121.53|1119.03|1121.1|1118.6|0
1684167600000|2023-05-15 16:20:00|1121.52|1119.02|1121.31|1118.81|1121.53|1119.03|1121.31|1118.81|0
1684167900000|2023-05-15 16:25:00|1121.11|1118.61|1121.52|1119.02|1121.73|1119.23|1121.1|1118.6|0
1684168200000|2023-05-15 16:30:00|1121.53|1119.03|1121.52|1119.02|1121.73|1119.23|1121.51|1119.01|0
1684168500000|2023-05-15 16:35:00|1121.62|1119.12|1121.93|1119.43|1121.93|1119.43|1121.52|1119.02|0
1684168800000|2023-05-15 16:40:00|1122.14|1119.64|1122.14|1119.64|1122.14|1119.64|1122.13|1119.63|0
1684169100000|2023-05-15 16:45:00|1122.15|1119.65|1122.35|1119.85|1122.36|1119.86|1122.15|1119.65|0
1684169400000|2023-05-15 16:50:00|1122.55|1120.05|1122.56|1120.06|1122.77|1120.27|1122.35|1119.85|0
1684169700000|2023-05-15 16:55:00|1122.55|1120.05|1122.98|1120.48|1122.98|1120.48|1122.55|1120.05|0
1684170000000|2023-05-15 17:00:00|1122.99|1120.49|1122.98|1120.48|1122.99|1120.49|1122.77|1120.27|0
1684170300000|2023-05-15 17:05:00|1122.99|1120.49|1123.2|1120.7|1123.2|1120.7|1122.98|1120.48|0
1684170600000|2023-05-15 17:10:00|1123.21|1120.71|1123.61|1121.11|1123.61|1121.11|1123.21|1120.71|0
1684170900000|2023-05-15 17:15:00|1123.62|1121.12|1123.41|1120.91|1123.82|1121.32|1123.41|1120.91|0
1684171200000|2023-05-15 17:20:00|1123.4|1120.9|1123.19|1120.69|1123.41|1120.91|1122.99|1120.49|0
1684171500000|2023-05-15 17:25:00|1123.18|1120.68|1122.55|1120.05|1123.19|1120.69|1122.55|1120.05|0
1684171800000|2023-05-15 17:30:00|1122.54|1120.04|1122.35|1119.85|1122.56|1120.06|1122.34|1119.84|0
1684172100000|2023-05-15 17:35:00|1122.34|1119.84|1122.13|1119.63|1122.35|1119.85|1122.13|1119.63|0
1684172400000|2023-05-15 17:40:00|1122.14|1119.64|1121.66|1119.16|1122.14|1119.64|1121.44|1118.94|0
1684172700000|2023-05-15 17:45:00|1121.65|1119.15|1121.45|1118.95|1121.65|1119.15|1121.24|1118.74|0
1684173000000|2023-05-15 17:50:00|1121.46|1118.96|1122.08|1119.58|1122.08|1119.58|1121.25|1118.75|0
1684173300000|2023-05-15 17:55:00|1122.07|1119.57|1122.29|1119.79|1122.29|1119.79|1122.07|1119.57|0
1684173600000|2023-05-15 18:00:00|1122.3|1119.8|1122.5|1120|1122.61|1120.11|1122.29|1119.79|0
1684173900000|2023-05-15 18:05:00|1122.49|1119.99|1122.71|1120.21|1122.71|1120.21|1122.29|1119.79|0
1684174200000|2023-05-15 18:10:00|1122.7|1120.2|1122.91|1120.41|1122.91|1120.41|1122.7|1120.2|0
1684174500000|2023-05-15 18:15:00|1122.71|1120.21|1122.7|1120.2|1122.91|1120.41|1122.48|1119.98|0
1684174800000|2023-05-15 18:20:00|1122.69|1120.19|1122.49|1119.99|1122.9|1120.4|1122.49|1119.99|0
1684175100000|2023-05-15 18:25:00|1122.48|1119.98|1122.69|1120.19|1122.7|1120.2|1122.48|1119.98|0
1684175400000|2023-05-15 18:30:00|1122.89|1120.39|1122.69|1120.19|1122.9|1120.4|1122.48|1119.98|0
1684175700000|2023-05-15 18:35:00|1122.7|1120.2|1122.9|1120.4|1122.9|1120.4|1122.69|1120.19|0
1684176000000|2023-05-15 18:40:00|1123.1|1120.6|1123.31|1120.81|1123.31|1120.81|1122.9|1120.4|0
1684176300000|2023-05-15 18:45:00|1123.11|1120.61|1123.11|1120.61|1123.53|1121.03|1123.11|1120.61|0
1684176600000|2023-05-15 18:50:00|1123.12|1120.62|1123|1120.5|1123.12|1120.62|1122.9|1120.4|0
1684176900000|2023-05-15 18:55:00|1123.1|1120.6|1123.1|1120.6|1123.11|1120.61|1122.89|1120.39|0
1684177200000|2023-05-15 19:00:00|1123.11|1120.61|1123.1|1120.6|1123.31|1120.81|1122.9|1120.4|0
1684177500000|2023-05-15 19:05:00|1123.11|1120.61|1123.11|1120.61|1123.32|1120.82|1123.11|1120.61|0
1684177800000|2023-05-15 19:10:00|1123.12|1120.62|1123.11|1120.61|1123.32|1120.82|1123.11|1120.61|0
1684178100000|2023-05-15 19:15:00|1123.12|1120.62|1123.12|1120.62|1123.22|1120.72|1123.11|1120.61|0
1684178400000|2023-05-15 19:20:00|1123.11|1120.61|1123.12|1120.62|1123.33|1120.83|1122.91|1120.41|0
1684179000000|2023-05-15 19:30:00|1122.92|1120.42|1123.12|1120.62|1123.33|1120.83|1122.91|1120.41|0
1684179300000|2023-05-15 19:35:00|1122.92|1120.42|1123.33|1120.83|1123.33|1120.83|1122.92|1120.42|0
1684179600000|2023-05-15 19:40:00|1123.32|1120.82|1123.21|1120.71|1123.53|1121.03|1123.11|1120.61|0
1684179900000|2023-05-15 19:45:00|1123.31|1120.81|1123.31|1120.81|1123.42|1120.92|1123.11|1120.61|0
1684180200000|2023-05-15 19:50:00|1123.32|1120.82|1123.51|1121.01|1123.52|1121.02|1123.31|1120.81|0
1684180500000|2023-05-15 19:55:00|1123.41|1120.91|1123.75|1121.25|1123.75|1121.25|1123.31|1120.81|0
1684180800000|2023-05-15 20:00:00|1123.74|1121.24|1123.84|1121.34|1124.17|1121.67|1123.63|1121.13|0
1684181100000|2023-05-15 20:05:00|1123.83|1121.33|1123.94|1121.44|1124.1|1121.6|1123.79|1121.29|0
1684181400000|2023-05-15 20:10:00|1124|1121.5|1124|1121.5|1124.08|1121.58|1123.94|1121.44|0
1684181700000|2023-05-15 20:15:00|1123.94|1121.44|1123.9|1121.4|1124.1|1121.6|1123.79|1121.29|0
1684182000000|2023-05-15 20:20:00|1123.84|1121.34|1123.73|1121.23|1123.9|1121.4|1123.67|1121.17|0
1684182300000|2023-05-15 20:25:00|1123.67|1121.17|1123.79|1121.29|1123.79|1121.29|1123.67|1121.17|0
1684182600000|2023-05-15 20:30:00|1123.73|1121.23|1123.73|1121.23|1123.79|1121.29|1123.67|1121.17|0
1684182900000|2023-05-15 20:35:00|1123.67|1121.17|1123.57|1121.07|1123.67|1121.17|1123.57|1121.07|0
1684183200000|2023-05-15 20:40:00|1123.59|1121.09|1123.67|1121.17|1123.73|1121.23|1123.57|1121.07|0
1684183500000|2023-05-15 20:45:00|1123.63|1121.13|1123.57|1121.07|1123.73|1121.23|1123.57|1121.07|0
1684183800000|2023-05-15 20:50:00|1123.56|1121.06|1123.46|1120.96|1123.57|1121.07|1123.4|1120.9|0
1684184100000|2023-05-15 20:55:00|1123.48|1120.98|1123.5|1121|1123.63|1121.13|1123.3|1120.8|0
1684184400000|2023-05-15 21:00:00|1123.48|1120.98|1123.52|1121.02|1123.52|1121.02|1123.48|1120.98|0
1684184700000|2023-05-15 21:05:00|1123.5|1121|1123.73|1121.23|1123.73|1121.23|1123.5|1121|0
1684185000000|2023-05-15 21:10:00|1123.71|1121.21|1123.65|1121.15|1123.75|1121.25|1123.61|1121.11|0
1684185300000|2023-05-15 21:15:00|1123.67|1121.17|1123.67|1121.17|1123.67|1121.17|1123.63|1121.13|0
1684185600000|2023-05-15 21:20:00|1123.65|1121.15|1123.69|1121.19|1123.73|1121.23|1123.65|1121.15|0
1684185900000|2023-05-15 21:25:00|1123.75|1121.25|1123.67|1121.17|1123.75|1121.25|1123.67|1121.17|0
1684186200000|2023-05-15 21:30:00|1123.69|1121.19|1123.75|1121.25|1123.75|1121.25|1123.67|1121.17|0
1684186500000|2023-05-15 21:35:00|1123.69|1121.19|1123.73|1121.23|1123.73|1121.23|1123.69|1121.19|0
1684186800000|2023-05-15 21:40:00|1123.67|1121.17|1124.15|1121.65|1124.65|1122.15|1123.65|1121.15|0
1684187100000|2023-05-15 21:45:00|1124.13|1121.63|1124.15|1121.65|1124.15|1121.65|1124.09|1121.59|0
1684187400000|2023-05-15 21:50:00|1124.17|1121.67|1124.13|1121.63|1124.21|1121.71|1124.11|1121.61|0
1684187700000|2023-05-15 21:55:00|1124.15|1121.65|1124.07|1121.57|1124.15|1121.65|1124.07|1121.57|0
1684188000000|2023-05-15 22:00:00|1124.06|1121.56|1123.86|1121.36|1124.06|1121.56|1123.76|1121.26|0
1684188300000|2023-05-15 22:05:00|1123.82|1121.32|1123.69|1121.19|1123.9|1121.4|1123.59|1121.09|0
1684188600000|2023-05-15 22:10:00|1123.71|1121.21|1123.78|1121.28|1123.8|1121.3|1123.59|1121.09|0
1684188900000|2023-05-15 22:15:00|1123.8|1121.3|1124.46|1121.96|1125.4|1122.9|1123.8|1121.3|0
1684189200000|2023-05-15 22:20:00|1124.48|1121.98|1124.84|1122.34|1124.84|1122.34|1124.46|1121.96|0
1684189500000|2023-05-15 22:25:00|1124.9|1122.4|1124.73|1122.23|1124.9|1122.4|1124.63|1122.13|0
1684189800000|2023-05-15 22:30:00|1124.79|1122.29|1124.36|1121.86|1124.79|1122.29|1124.36|1121.86|0
1684190100000|2023-05-15 22:35:00|1124.38|1121.88|1124.36|1121.86|1124.52|1122.02|1124.36|1121.86|0
1684190400000|2023-05-15 22:40:00|1124.4|1121.9|1124.36|1121.86|1124.52|1122.02|1124.36|1121.86|0
1684190700000|2023-05-15 22:45:00|1124.4|1121.9|1124.36|1121.86|1124.46|1121.96|1124.36|1121.86|0
1684191000000|2023-05-15 22:50:00|1124.38|1121.88|1124.4|1121.9|1124.46|1121.96|1124.36|1121.86|0
1684191300000|2023-05-15 22:55:00|1124.38|1121.88|1124.3|1121.8|1124.4|1121.9|1124.3|1121.8|0
1684191600000|2023-05-15 23:00:00|1124.32|1121.82|1124.3|1121.8|1124.46|1121.96|1124.3|1121.8|0
1684191900000|2023-05-15 23:05:00|1124.36|1121.86|1124.44|1121.94|1124.46|1121.96|1124.36|1121.86|0
1684192200000|2023-05-15 23:10:00|1124.46|1121.96|1124.52|1122.02|1124.57|1122.07|1124.4|1121.9|0
1684192500000|2023-05-15 23:15:00|1124.53|1122.03|1124.44|1121.94|1124.57|1122.07|1124.44|1121.94|0
1684192800000|2023-05-15 23:20:00|1124.4|1121.9|1124.4|1121.9|1124.46|1121.96|1124.4|1121.9|0
1684193100000|2023-05-15 23:25:00|1124.38|1121.88|1124.36|1121.86|1124.46|1121.96|1124.36|1121.86|0
1684193400000|2023-05-15 23:30:00|1124.3|1121.8|1124.26|1121.76|1124.36|1121.86|1124.26|1121.76|0
1684193700000|2023-05-15 23:35:00|1124.25|1121.75|1124.19|1121.69|1124.26|1121.76|1124.13|1121.63|0
1684194000000|2023-05-15 23:40:00|1124.17|1121.67|1124.13|1121.63|1124.19|1121.69|1124.03|1121.53|0
1684194300000|2023-05-15 23:45:00|1124.11|1121.61|1124.09|1121.59|1124.13|1121.63|1123.99|1121.49|0
1684194600000|2023-05-15 23:50:00|1124.13|1121.63|1124.19|1121.69|1124.19|1121.69|1124.09|1121.59|0
1684194900000|2023-05-15 23:55:00|1124.17|1121.67|1124.13|1121.63|1124.17|1121.67|1124.03|1121.53|0
1684195200000|2023-05-16 00:00:00|1124.09|1121.59|1123.86|1121.36|1124.13|1121.63|1123.82|1121.32|0
1684195500000|2023-05-16 00:05:00|1123.92|1121.42|1123.92|1121.42|1124.03|1121.53|1123.86|1121.36|0
1684195800000|2023-05-16 00:10:00|1123.94|1121.44|1123.86|1121.36|1124.03|1121.53|1123.86|1121.36|0
1684196100000|2023-05-16 00:15:00|1123.82|1121.32|1123.09|1120.59|1123.82|1121.32|1123.09|1120.59|0
1684196400000|2023-05-16 00:20:00|1123.3|1120.8|1123.09|1120.59|1123.3|1120.8|1123.09|1120.59|0
1684196700000|2023-05-16 00:25:00|1123.3|1120.8|1123.3|1120.8|1123.3|1120.8|1123.09|1120.59|0
1684197000000|2023-05-16 00:30:00|1123.29|1120.79|1123.3|1120.8|1123.3|1120.8|1123.29|1120.79|0
1684197900000|2023-05-16 00:45:00|1123.29|1120.79|1123.3|1120.8|1123.3|1120.8|1123.29|1120.79|0
1684198500000|2023-05-16 00:55:00|1123.5|1121|1123.5|1121|1123.51|1121.01|1123.5|1121|0
1684198800000|2023-05-16 01:00:00|1123.51|1121.01|1123.3|1120.8|1123.51|1121.01|1123.3|1120.8|0
1684199700000|2023-05-16 01:15:00|1123.09|1120.59|1123.09|1120.59|1123.09|1120.59|1123.09|1120.59|0
1684200000000|2023-05-16 01:20:00|1122.89|1120.39|1122.68|1120.18|1122.89|1120.39|1122.47|1119.97|0
1684200300000|2023-05-16 01:25:00|1122.88|1120.38|1122.89|1120.39|1122.89|1120.39|1122.88|1120.38|0
1684200600000|2023-05-16 01:30:00|1122.88|1120.38|1122.88|1120.38|1122.89|1120.39|1122.67|1120.17|0
1684200900000|2023-05-16 01:35:00|1123.08|1120.58|1122.88|1120.38|1123.09|1120.59|1122.88|1120.38|0
1684201200000|2023-05-16 01:40:00|1122.68|1120.18|1122.68|1120.18|1122.68|1120.18|1122.68|1120.18|0
1684201800000|2023-05-16 01:50:00|1122.69|1120.19|1122.89|1120.39|1122.89|1120.39|1122.68|1120.18|0
1684202100000|2023-05-16 01:55:00|1123.89|1121.39|1123.89|1121.39|1123.89|1121.39|1123.89|1121.39|0
1684202400000|2023-05-16 02:00:00|1123.88|1121.38|1123.47|1120.97|1123.89|1121.39|1123.47|1120.97|0
1684202700000|2023-05-16 02:05:00|1123.48|1120.98|1123.47|1120.97|1123.48|1120.98|1123.47|1120.97|0
1684203000000|2023-05-16 02:10:00|1123.27|1120.77|1123.27|1120.77|1123.27|1120.77|1123.27|1120.77|0
1684203300000|2023-05-16 02:15:00|1123.47|1120.97|1123.48|1120.98|1123.48|1120.98|1123.47|1120.97|0
1684203600000|2023-05-16 02:20:00|1123.47|1120.97|1123.48|1120.98|1123.68|1121.18|1123.47|1120.97|0
1684203900000|2023-05-16 02:25:00|1123.68|1121.18|1123.68|1121.18|1123.69|1121.19|1123.48|1120.98|0
1684204200000|2023-05-16 02:30:00|1123.48|1120.98|1123.68|1121.18|1123.68|1121.18|1123.48|1120.98|0
1684204500000|2023-05-16 02:35:00|1123.48|1120.98|1123.27|1120.77|1123.48|1120.98|1123.27|1120.77|0
1684204800000|2023-05-16 02:40:00|1123.47|1120.97|1123.48|1120.98|1123.48|1120.98|1123.47|1120.97|0
1684205100000|2023-05-16 02:45:00|1123.47|1120.97|1123.48|1120.98|1123.48|1120.98|1123.47|1120.97|0
1684205700000|2023-05-16 02:55:00|1123.28|1120.78|1123.48|1120.98|1123.48|1120.98|1123.28|1120.78|0
1684206000000|2023-05-16 03:00:00|1123.28|1120.78|1123.48|1120.98|1123.48|1120.98|1123.28|1120.78|0
1684206300000|2023-05-16 03:05:00|1123.68|1121.18|1123.69|1121.19|1123.69|1121.19|1123.68|1121.18|0
1684206600000|2023-05-16 03:10:00|1123.68|1121.18|1123.69|1121.19|1123.69|1121.19|1123.68|1121.18|0
1684206900000|2023-05-16 03:15:00|1123.68|1121.18|1123.68|1121.18|1123.68|1121.18|1123.68|1121.18|0
1684207200000|2023-05-16 03:20:00|1123.48|1120.98|1123.48|1120.98|1123.48|1120.98|1123.48|1120.98|0
1684208400000|2023-05-16 03:40:00|1123.28|1120.78|1123.28|1120.78|1123.28|1120.78|1123.28|1120.78|0
1684208700000|2023-05-16 03:45:00|1123.27|1120.77|1123.28|1120.78|1123.28|1120.78|1123.27|1120.77|0
1684209000000|2023-05-16 03:50:00|1123.27|1120.77|1123.27|1120.77|1123.28|1120.78|1123.27|1120.77|0
1684209300000|2023-05-16 03:55:00|1123.17|1120.67|1123.07|1120.57|1123.27|1120.77|1123.07|1120.57|0
1684210500000|2023-05-16 04:15:00|1123.06|1120.56|1123.07|1120.57|1123.07|1120.57|1123.06|1120.56|0
1684211400000|2023-05-16 04:30:00|1123.28|1120.78|1123.28|1120.78|1123.28|1120.78|1123.28|1120.78|0
1684211700000|2023-05-16 04:35:00|1123.27|1120.77|1123.27|1120.77|1123.28|1120.78|1123.27|1120.77|0
1684212600000|2023-05-16 04:50:00|1123.28|1120.78|1123.27|1120.77|1123.28|1120.78|1123.27|1120.77|0
1684212900000|2023-05-16 04:55:00|1123.07|1120.57|1123.07|1120.57|1123.07|1120.57|1123.07|1120.57|0
1684213200000|2023-05-16 05:00:00|1122.87|1120.37|1122.86|1120.36|1122.87|1120.37|1122.86|1120.36|0
1684213500000|2023-05-16 05:05:00|1122.87|1120.37|1122.87|1120.37|1122.87|1120.37|1122.86|1120.36|0
1684213800000|2023-05-16 05:10:00|1122.86|1120.36|1122.87|1120.37|1122.87|1120.37|1122.86|1120.36|0
1684214100000|2023-05-16 05:15:00|1122.86|1120.36|1122.86|1120.36|1122.86|1120.36|1122.66|1120.16|0
1684214400000|2023-05-16 05:20:00|1122.66|1120.16|1122.66|1120.16|1122.66|1120.16|1122.45|1119.95|0
1684214700000|2023-05-16 05:25:00|1122.86|1120.36|1122.86|1120.36|1122.86|1120.36|1122.86|1120.36|0
1684215000000|2023-05-16 05:30:00|1122.76|1120.26|1122.66|1120.16|1122.76|1120.26|1122.66|1120.16|0
1684216200000|2023-05-16 05:50:00|1122.46|1119.96|1122.45|1119.95|1122.46|1119.96|1122.45|1119.95|0
1684216500000|2023-05-16 05:55:00|1122.25|1119.75|1122.45|1119.95|1122.45|1119.95|1122.25|1119.75|0
1684216800000|2023-05-16 06:00:00|1122.25|1119.75|1121.84|1119.34|1122.66|1120.16|1121.84|1119.34|0
1684217100000|2023-05-16 06:05:00|1122.04|1119.54|1121.64|1119.14|1122.04|1119.54|1121.63|1119.13|0
1684217400000|2023-05-16 06:10:00|1121.43|1118.93|1122.23|1119.73|1122.43|1119.93|1121.23|1118.73|0
1684217700000|2023-05-16 06:15:00|1122.03|1119.53|1122.44|1119.94|1122.44|1119.94|1122.03|1119.53|0
1684218000000|2023-05-16 06:20:00|1122.64|1120.14|1122.44|1119.94|1122.64|1120.14|1122.03|1119.53|0
1684218300000|2023-05-16 06:25:00|1122.64|1120.14|1122.44|1119.94|1122.85|1120.35|1122.23|1119.73|0
1684218600000|2023-05-16 06:30:00|1122.64|1120.14|1122.64|1120.14|1122.85|1120.35|1122.64|1120.14|0
1684218900000|2023-05-16 06:35:00|1122.75|1120.25|1122.84|1120.34|1122.85|1120.35|1122.64|1120.14|0
1684219200000|2023-05-16 06:40:00|1122.85|1120.35|1122.85|1120.35|1122.85|1120.35|1122.84|1120.34|0
1684219500000|2023-05-16 06:45:00|1122.84|1120.34|1122.85|1120.35|1122.85|1120.35|1122.64|1120.14|0
1684219800000|2023-05-16 06:50:00|1123.05|1120.55|1123.06|1120.56|1123.06|1120.56|1122.85|1120.35|0
1684220100000|2023-05-16 06:55:00|1123.26|1120.76|1122.64|1120.14|1123.46|1120.96|1122.44|1119.94|0
1684220400000|2023-05-16 07:00:00|1122.44|1119.94|1112.36|1111.86|1122.44|1119.94|1112.06|1111.56|0
1684220700000|2023-05-16 07:05:00|1112.26|1111.76|1113.41|1112.91|1113.41|1112.91|1110.56|1110.06|1
1684221000000|2023-05-16 07:10:00|1113.31|1112.81|1114.91|1114.41|1114.96|1114.46|1112.76|1112.26|2
1684221300000|2023-05-16 07:15:00|1114.96|1114.46|1115.16|1114.66|1115.31|1114.81|1114.26|1113.76|2
1684221600000|2023-05-16 07:20:00|1115.21|1114.71|1115.21|1114.71|1116.21|1115.71|1114.96|1114.46|1
1684221900000|2023-05-16 07:25:00|1115.26|1114.76|1115.76|1115.26|1116.86|1116.36|1115.21|1114.71|2
1684222200000|2023-05-16 07:30:00|1115.81|1115.31|1119.71|1119.21|1119.81|1119.31|1115.81|1115.31|16
1684222500000|2023-05-16 07:35:00|1119.66|1119.16|1118.61|1118.11|1120.06|1119.56|1118.61|1118.11|10
1684222800000|2023-05-16 07:40:00|1118.66|1118.16|1117.66|1117.16|1119.06|1118.56|1117.46|1116.96|4
1684223100000|2023-05-16 07:45:00|1117.71|1117.21|1117.71|1117.21|1117.76|1117.26|1116.91|1116.41|10
1684223400000|2023-05-16 07:50:00|1118.03|1117.53|1117.68|1117.18|1120.03|1119.53|1117.68|1117.18|4
1684223700000|2023-05-16 07:55:00|1117.73|1117.23|1117.33|1116.83|1118.33|1117.83|1117.33|1116.83|10
1684224000000|2023-05-16 08:00:00|1117.38|1116.88|1118.63|1118.13|1118.73|1118.23|1117.38|1116.88|6
1684224300000|2023-05-16 08:05:00|1118.53|1118.03|1118.53|1118.03|1118.63|1118.13|1117.78|1117.28|8
1684224600000|2023-05-16 08:10:00|1118.48|1117.98|1120.08|1119.58|1120.23|1119.73|1118.48|1117.98|4
1684224900000|2023-05-16 08:15:00|1120.18|1119.68|1120.03|1119.53|1120.83|1120.33|1119.93|1119.43|5
1684225200000|2023-05-16 08:20:00|1119.98|1119.48|1119.68|1119.18|1120.28|1119.78|1119.63|1119.13|9
1684225500000|2023-05-16 08:25:00|1119.63|1119.13|1119.63|1119.13|1119.68|1119.18|1119.13|1118.63|4
1684225800000|2023-05-16 08:30:00|1119.58|1119.08|1119.18|1118.68|1119.78|1119.28|1119.13|1118.63|1231
1684226100000|2023-05-16 08:35:00|1119.13|1118.63|1117.58|1117.08|1119.13|1118.63|1117.53|1117.03|9
1684226400000|2023-05-16 08:40:00|1117.63|1117.13|1117.83|1117.33|1118.33|1117.83|1117.63|1117.13|0
1684226700000|2023-05-16 08:45:00|1117.78|1117.28|1116.38|1115.88|1117.78|1117.28|1116.23|1115.73|0
1684227000000|2023-05-16 08:50:00|1116.33|1115.83|1115.83|1115.33|1116.68|1116.18|1115.83|1115.33|19
1684227300000|2023-05-16 08:55:00|1115.78|1115.28|1116.18|1115.68|1116.58|1116.08|1115.68|1115.18|19
1684227600000|2023-05-16 09:00:00|1116.23|1115.73|1117.63|1117.13|1117.73|1117.23|1116.18|1115.68|11
1684227900000|2023-05-16 09:05:00|1117.58|1117.08|1116.98|1116.48|1117.58|1117.08|1116.98|1116.48|0
1684228200000|2023-05-16 09:10:00|1116.93|1116.43|1117.08|1116.58|1117.13|1116.63|1116.73|1116.23|0
1684228500000|2023-05-16 09:15:00|1117.13|1116.63|1115.58|1115.08|1117.33|1116.83|1115.58|1115.08|0
1684228800000|2023-05-16 09:20:00|1115.48|1114.98|1114.93|1114.43|1115.63|1115.13|1113.78|1113.28|0
1684229100000|2023-05-16 09:25:00|1114.98|1114.48|1115.33|1114.83|1115.58|1115.08|1114.93|1114.43|2
1684229400000|2023-05-16 09:30:00|1115.28|1114.78|1117.83|1117.33|1117.98|1117.48|1115.23|1114.73|0
1684229700000|2023-05-16 09:35:00|1117.73|1117.23|1116.93|1116.43|1117.98|1117.48|1116.83|1116.33|0
1684230000000|2023-05-16 09:40:00|1116.88|1116.38|1115.73|1115.23|1117.33|1116.83|1115.63|1115.13|11619
1684230300000|2023-05-16 09:45:00|1115.83|1115.33|1115.63|1115.13|1115.98|1115.48|1115.33|1114.83|0
1684230600000|2023-05-16 09:50:00|1115.53|1115.03|1115.73|1115.23|1115.83|1115.33|1114.93|1114.43|0
1684230900000|2023-05-16 09:55:00|1115.78|1115.28|1115.48|1114.98|1116.33|1115.83|1115.33|1114.83|200
1684231200000|2023-05-16 10:00:00|1115.43|1114.93|1114.23|1113.73|1115.53|1115.03|1114.23|1113.73|0
1684231500000|2023-05-16 10:05:00|1114.13|1113.63|1114.23|1113.73|1114.53|1114.03|1113.73|1113.23|1
1684231800000|2023-05-16 10:10:00|1114.33|1113.83|1114.98|1114.48|1115.13|1114.63|1113.78|1113.28|0
1684232100000|2023-05-16 10:15:00|1114.93|1114.43|1115.03|1114.53|1115.48|1114.98|1114.93|1114.43|0
1684232400000|2023-05-16 10:20:00|1115.13|1114.63|1115.23|1114.73|1115.53|1115.03|1115.08|1114.58|0
1684232700000|2023-05-16 10:25:00|1115.18|1114.68|1113.93|1113.43|1115.18|1114.68|1113.93|1113.43|0
1684233000000|2023-05-16 10:30:00|1113.88|1113.38|1114.33|1113.83|1114.43|1113.93|1113.43|1112.93|0
1684233300000|2023-05-16 10:35:00|1114.38|1113.88|1114.08|1113.58|1114.73|1114.23|1114.03|1113.53|0
1684233600000|2023-05-16 10:40:00|1114.13|1113.63|1114.18|1113.68|1114.38|1113.88|1113.83|1113.33|0
1684233900000|2023-05-16 10:45:00|1114.13|1113.63|1113.83|1113.33|1114.13|1113.63|1113.53|1113.03|0
1684234200000|2023-05-16 10:50:00|1113.88|1113.38|1114.53|1114.03|1114.58|1114.08|1113.88|1113.38|0
1684234500000|2023-05-16 10:55:00|1114.58|1114.08|1114.33|1113.83|1114.73|1114.23|1114.13|1113.63|0
1684234800000|2023-05-16 11:00:00|1114.38|1113.88|1113.43|1112.93|1114.78|1114.28|1113.43|1112.93|0
1684235100000|2023-05-16 11:05:00|1113.48|1112.98|1113.38|1112.88|1113.48|1112.98|1113.18|1112.68|0
1684235400000|2023-05-16 11:10:00|1113.48|1112.98|1113.93|1113.43|1113.93|1113.43|1113.43|1112.93|0
1684235700000|2023-05-16 11:15:00|1113.88|1113.38|1113.28|1112.78|1113.98|1113.48|1113.23|1112.73|0
1684236000000|2023-05-16 11:20:00|1113.33|1112.83|1113.18|1112.68|1113.68|1113.18|1113.18|1112.68|0
1684236300000|2023-05-16 11:25:00|1113.13|1112.63|1113.73|1113.23|1113.78|1113.28|1113.08|1112.58|0
1684236600000|2023-05-16 11:30:00|1113.68|1113.18|1113.03|1112.53|1113.68|1113.18|1112.88|1112.38|10
1684236900000|2023-05-16 11:35:00|1113.08|1112.58|1113.48|1112.98|1113.48|1112.98|1112.98|1112.48|0
1684237200000|2023-05-16 11:40:00|1113.51|1113.01|1112.36|1111.86|1113.71|1113.21|1112.26|1111.76|20
1684237500000|2023-05-16 11:45:00|1112.31|1111.81|1111.36|1110.86|1112.31|1111.81|1111.26|1110.76|0
1684237800000|2023-05-16 11:50:00|1111.41|1110.91|1111.81|1111.31|1111.81|1111.31|1111.36|1110.86|191
1684238100000|2023-05-16 11:55:00|1111.86|1111.36|1111.51|1111.01|1112.36|1111.86|1111.36|1110.86|1
1684238400000|2023-05-16 12:00:00|1111.56|1111.06|1111.46|1110.96|1111.81|1111.31|1111.41|1110.91|0
1684238700000|2023-05-16 12:05:00|1111.51|1111.01|1111.41|1110.91|1111.76|1111.26|1111.41|1110.91|0
1684239000000|2023-05-16 12:10:00|1111.46|1110.96|1111.76|1111.26|1112.11|1111.61|1111.36|1110.86|0
1684239300000|2023-05-16 12:15:00|1111.81|1111.31|1111.46|1110.96|1111.91|1111.41|1111.41|1110.91|0
1684239600000|2023-05-16 12:20:00|1111.41|1110.91|1111.56|1111.06|1111.66|1111.16|1111.06|1110.56|0
1684239900000|2023-05-16 12:25:00|1111.61|1111.11|1112.16|1111.66|1112.31|1111.81|1111.56|1111.06|0
1684240200000|2023-05-16 12:30:00|1112.31|1111.81|1113.21|1112.71|1113.26|1112.76|1112.11|1111.61|20
1684240500000|2023-05-16 12:35:00|1113.11|1112.61|1113.26|1112.76|1113.26|1112.76|1112.56|1112.06|0
1684240800000|2023-05-16 12:40:00|1113.36|1112.86|1113.31|1112.81|1113.36|1112.86|1112.66|1112.16|0
1684241100000|2023-05-16 12:45:00|1113.36|1112.86|1112.86|1112.36|1113.36|1112.86|1112.86|1112.36|0
1684241400000|2023-05-16 12:50:00|1112.81|1112.31|1112.86|1112.36|1113.16|1112.66|1112.71|1112.21|0
1684241700000|2023-05-16 12:55:00|1112.81|1112.31|1112.71|1112.21|1112.86|1112.36|1112.21|1111.71|220
1684242000000|2023-05-16 13:00:00|1112.61|1112.11|1112.41|1111.91|1113.26|1112.76|1112.16|1111.66|0
1684242300000|2023-05-16 13:05:00|1112.36|1111.86|1112.06|1111.56|1112.76|1112.26|1112.06|1111.56|0
1684242600000|2023-05-16 13:10:00|1112.01|1111.51|1112.51|1112.01|1112.66|1112.16|1111.81|1111.31|1
1684242900000|2023-05-16 13:15:00|1112.46|1111.96|1111.96|1111.46|1112.51|1112.01|1111.96|1111.46|0
1684243200000|2023-05-16 13:20:00|1112.01|1111.51|1112.26|1111.76|1112.36|1111.86|1111.91|1111.41|0
1684243500000|2023-05-16 13:25:00|1112.16|1111.66|1112.66|1112.16|1112.76|1112.26|1111.96|1111.46|0
1684243800000|2023-05-16 13:30:00|1112.61|1112.11|1115.71|1115.21|1115.86|1115.36|1112.46|1111.96|5
1684244100000|2023-05-16 13:35:00|1115.86|1115.36|1114.86|1114.36|1116.31|1115.81|1114.66|1114.16|0
1684244400000|2023-05-16 13:40:00|1114.96|1114.46|1115.86|1115.36|1116.21|1115.71|1114.91|1114.41|0
1684244700000|2023-05-16 13:45:00|1115.91|1115.41|1113.81|1113.31|1116.01|1115.51|1113.76|1113.26|0
1684245000000|2023-05-16 13:50:00|1113.96|1113.46|1112.66|1112.16|1114.16|1113.66|1112.41|1111.91|0
1684245300000|2023-05-16 13:55:00|1112.56|1112.06|1112.06|1111.56|1113.01|1112.51|1112.01|1111.51|0
1684245600000|2023-05-16 14:00:00|1112.11|1111.61|1112.81|1112.31|1113.06|1112.56|1112.01|1111.51|0
1684245900000|2023-05-16 14:05:00|1112.86|1112.36|1112.56|1112.06|1113.61|1113.11|1112.36|1111.86|52
1684246200000|2023-05-16 14:10:00|1112.52|1112.02|1111.42|1110.92|1112.57|1112.07|1111.32|1110.82|0
1684246500000|2023-05-16 14:15:00|1111.37|1110.87|1112.67|1110.17|1112.67|1111.37|1111.22|1110.17|18
1684246800000|2023-05-16 14:20:00|1112.47|1109.97|1112.26|1109.76|1112.68|1110.18|1112.06|1109.56|0
1684247100000|2023-05-16 14:25:00|1112.27|1109.77|1113.3|1110.8|1113.31|1110.81|1112.26|1109.76|0
1684247400000|2023-05-16 14:30:00|1113.1|1110.6|1113.08|1110.58|1113.32|1110.82|1112.88|1110.38|0
1684247700000|2023-05-16 14:35:00|1112.98|1110.48|1112.66|1110.16|1112.98|1110.48|1112.46|1109.96|0
1684248000000|2023-05-16 14:40:00|1112.46|1109.96|1113.08|1110.58|1113.08|1110.58|1112.45|1109.95|0
1684248300000|2023-05-16 14:45:00|1112.88|1110.38|1113.08|1110.58|1113.29|1110.79|1112.87|1110.37|0
1684248600000|2023-05-16 14:50:00|1113.09|1110.59|1113.28|1110.78|1113.49|1110.99|1113.07|1110.57|0
1684248900000|2023-05-16 14:55:00|1113.48|1110.98|1113.48|1110.98|1113.71|1111.21|1113.28|1110.78|0
1684249200000|2023-05-16 15:00:00|1113.68|1111.18|1113.89|1111.39|1113.89|1111.39|1113.48|1110.98|0
1684249500000|2023-05-16 15:05:00|1113.69|1111.19|1113.68|1111.18|1114.1|1111.6|1113.68|1111.18|0
1684249800000|2023-05-16 15:10:00|1113.69|1111.19|1113.68|1111.18|1114.1|1111.6|1113.68|1111.18|0
1684250100000|2023-05-16 15:15:00|1113.48|1110.98|1113.68|1111.18|1113.89|1111.39|1113.47|1110.97|0
1684250400000|2023-05-16 15:20:00|1113.88|1111.38|1113.89|1111.39|1113.89|1111.39|1113.48|1110.98|0
1684250700000|2023-05-16 15:25:00|1114.09|1111.59|1114.31|1111.81|1114.31|1111.81|1113.99|1111.49|0
1684251000000|2023-05-16 15:30:00|1114.3|1111.8|1113.69|1111.19|1114.51|1112.01|1113.48|1110.98|0
1684251300000|2023-05-16 15:35:00|1113.49|1110.99|1113.06|1110.56|1113.49|1110.99|1112.86|1110.36|0
1684251600000|2023-05-16 15:40:00|1112.86|1110.36|1113.28|1110.78|1113.48|1110.98|1112.86|1110.36|0
1684251900000|2023-05-16 15:45:00|1113.27|1110.77|1114.3|1111.8|1114.3|1111.8|1113.27|1110.77|0
1684252200000|2023-05-16 15:50:00|1114.29|1111.79|1114.91|1112.41|1114.92|1112.42|1114.29|1111.79|0
1684252500000|2023-05-16 15:55:00|1114.71|1112.21|1114.91|1112.41|1115.11|1112.61|1114.49|1111.99|0
1684252800000|2023-05-16 16:00:00|1115.11|1112.61|1114.7|1112.2|1115.11|1112.61|1114.7|1112.2|0
1684253100000|2023-05-16 16:05:00|1114.5|1112|1114.71|1112.21|1114.72|1112.22|1114.5|1112|0
1684253400000|2023-05-16 16:10:00|1114.61|1112.11|1114.51|1112.01|1114.61|1112.11|1114.5|1112|0
1684253700000|2023-05-16 16:15:00|1114.52|1112.02|1114.1|1111.6|1114.52|1112.02|1114.1|1111.6|0
1684254000000|2023-05-16 16:20:00|1114.3|1111.8|1114.1|1111.6|1114.3|1111.8|1114.09|1111.59|0
1684254300000|2023-05-16 16:25:00|1114.3|1111.8|1114.11|1111.61|1114.3|1111.8|1113.89|1111.39|0
1684254600000|2023-05-16 16:30:00|1114.31|1111.81|1114.1|1111.6|1114.31|1111.81|1113.89|1111.39|0
1684254900000|2023-05-16 16:35:00|1114.11|1111.61|1114.32|1111.82|1114.32|1111.82|1113.9|1111.4|0
1684255200000|2023-05-16 16:40:00|1114.33|1111.83|1114.12|1111.62|1114.53|1112.03|1114.11|1111.61|0
1684255500000|2023-05-16 16:45:00|1114.32|1111.82|1114.1|1111.6|1114.33|1111.83|1113.69|1111.19|0
1684255800000|2023-05-16 16:50:00|1114.11|1111.61|1114.11|1111.61|1114.31|1111.81|1114.1|1111.6|0
1684256100000|2023-05-16 16:55:00|1114.12|1111.62|1114.12|1111.62|1114.32|1111.82|1114.11|1111.61|0
1684256400000|2023-05-16 17:00:00|1114.32|1111.82|1113.91|1111.41|1114.32|1111.82|1113.91|1111.41|0
1684256700000|2023-05-16 17:05:00|1113.71|1111.21|1114.12|1111.62|1114.12|1111.62|1113.7|1111.2|0
1684257000000|2023-05-16 17:10:00|1113.92|1111.42|1113.91|1111.41|1114.12|1111.62|1113.71|1111.21|0
1684257300000|2023-05-16 17:15:00|1113.72|1111.22|1113.5|1111|1113.92|1111.42|1113.5|1111|0
1684257600000|2023-05-16 17:20:00|1113.51|1111.01|1113.3|1110.8|1113.71|1111.21|1113.3|1110.8|0
1684257900000|2023-05-16 17:25:00|1113.29|1110.79|1113.09|1110.59|1113.5|1111|1112.88|1110.38|0
1684258200000|2023-05-16 17:30:00|1113.08|1110.58|1112.9|1110.4|1113.09|1110.59|1112.88|1110.38|0
1684258500000|2023-05-16 17:35:00|1112.89|1110.39|1112.69|1110.19|1112.9|1110.4|1112.68|1110.18|0
1684258800000|2023-05-16 17:40:00|1112.68|1110.18|1112.28|1109.78|1112.69|1110.19|1112.28|1109.78|0
1684259100000|2023-05-16 17:45:00|1112.38|1109.88|1112.7|1110.2|1112.7|1110.2|1112.28|1109.78|0
1684259400000|2023-05-16 17:50:00|1112.69|1110.19|1112.9|1110.4|1112.9|1110.4|1112.69|1110.19|0
1684259700000|2023-05-16 17:55:00|1112.7|1110.2|1113.11|1110.61|1113.11|1110.61|1112.7|1110.2|0
1684260000000|2023-05-16 18:00:00|1113.1|1110.6|1112.48|1109.98|1113.11|1110.61|1112.48|1109.98|0
1684260300000|2023-05-16 18:05:00|1112.58|1110.08|1112.48|1109.98|1112.68|1110.18|1112.07|1109.57|0
1684260600000|2023-05-16 18:10:00|1112.28|1109.78|1112.48|1109.98|1112.48|1109.98|1112.27|1109.77|0
1684260900000|2023-05-16 18:15:00|1112.38|1109.88|1112.48|1109.98|1112.48|1109.98|1112.27|1109.77|0
1684261200000|2023-05-16 18:20:00|1112.49|1109.99|1112.27|1109.77|1112.49|1109.99|1112.27|1109.77|0
1684261500000|2023-05-16 18:25:00|1112.37|1109.87|1112.47|1109.97|1112.67|1110.17|1112.27|1109.77|0
1684261800000|2023-05-16 18:30:00|1112.48|1109.98|1112.67|1110.17|1112.67|1110.17|1112.26|1109.76|0
1684262100000|2023-05-16 18:35:00|1112.57|1110.07|1112.68|1110.18|1112.68|1110.18|1112.26|1109.76|0
1684262400000|2023-05-16 18:40:00|1112.88|1110.38|1112.69|1110.19|1112.89|1110.39|1112.68|1110.18|0
1684262700000|2023-05-16 18:45:00|1112.68|1110.18|1112.89|1110.39|1112.89|1110.39|1112.68|1110.18|0
1684263000000|2023-05-16 18:50:00|1112.9|1110.4|1113.1|1110.6|1113.1|1110.6|1112.89|1110.39|0
1684263300000|2023-05-16 18:55:00|1113.11|1110.61|1113.1|1110.6|1113.11|1110.61|1112.89|1110.39|0
1684263600000|2023-05-16 19:00:00|1113.09|1110.59|1113.1|1110.6|1113.31|1110.81|1112.89|1110.39|0
1684263900000|2023-05-16 19:05:00|1112.9|1110.4|1112.69|1110.19|1113.1|1110.6|1112.69|1110.19|0
1684264200000|2023-05-16 19:10:00|1112.79|1110.29|1112.89|1110.39|1113.11|1110.61|1112.79|1110.29|0
1684264500000|2023-05-16 19:15:00|1112.79|1110.29|1112.89|1110.39|1112.9|1110.4|1112.69|1110.19|0
1684264800000|2023-05-16 19:20:00|1112.88|1110.38|1112.9|1110.4|1112.9|1110.4|1112.68|1110.18|0
1684265100000|2023-05-16 19:25:00|1113|1110.5|1112.9|1110.4|1113.11|1110.61|1112.89|1110.39|0
1684265400000|2023-05-16 19:30:00|1112.89|1110.39|1112.89|1110.39|1113.1|1110.6|1112.89|1110.39|0
1684265700000|2023-05-16 19:35:00|1112.88|1110.38|1112.88|1110.38|1112.89|1110.39|1112.88|1110.38|0
1684266000000|2023-05-16 19:40:00|1112.68|1110.18|1112.68|1110.18|1112.68|1110.18|1112.47|1109.97|0
1684266300000|2023-05-16 19:45:00|1112.67|1110.17|1112.46|1109.96|1112.68|1110.18|1112.26|1109.76|0
1684266600000|2023-05-16 19:50:00|1112.36|1109.86|1111.82|1109.32|1112.46|1109.96|1111.81|1109.31|0
1684266900000|2023-05-16 19:55:00|1111.62|1109.12|1111.41|1108.91|1111.83|1109.33|1111.41|1108.91|0
1684267200000|2023-05-16 20:00:00|1111.35|1108.85|1111.31|1108.81|1111.62|1109.12|1110.77|1108.27|0
1684267500000|2023-05-16 20:05:00|1111.25|1108.75|1112.15|1109.65|1112.28|1109.78|1111.25|1108.75|0
1684267800000|2023-05-16 20:10:00|1112.21|1109.71|1112.28|1109.78|1112.44|1109.94|1112.01|1109.51|0
1684268100000|2023-05-16 20:15:00|1112.27|1109.77|1112.09|1109.59|1112.27|1109.77|1111.62|1109.12|0
1684268400000|2023-05-16 20:20:00|1112.11|1109.61|1112.28|1109.78|1112.28|1109.78|1111.95|1109.45|0
1684268700000|2023-05-16 20:25:00|1112.27|1109.77|1112.71|1110.21|1112.85|1110.35|1112.05|1109.55|0
1684269000000|2023-05-16 20:30:00|1112.73|1110.23|1112.98|1110.48|1113.08|1110.58|1112.71|1110.21|0
1684269300000|2023-05-16 20:35:00|1113.08|1110.58|1112.91|1110.41|1113.08|1110.58|1112.91|1110.41|0
1684269600000|2023-05-16 20:40:00|1112.92|1110.42|1113.18|1110.68|1113.24|1110.74|1112.75|1110.25|0
1684269900000|2023-05-16 20:45:00|1113.12|1110.62|1113.08|1110.58|1113.12|1110.62|1112.91|1110.41|0
1684270200000|2023-05-16 20:50:00|1113.04|1110.54|1112.54|1110.04|1113.08|1110.58|1112.54|1110.04|0
1684270500000|2023-05-16 20:55:00|1112.55|1110.05|1112.38|1109.88|1112.65|1110.15|1112.28|1109.78|0
1684270800000|2023-05-16 21:00:00|1112.48|1109.98|1112.48|1109.98|1112.52|1110.02|1112.46|1109.96|0
1684271100000|2023-05-16 21:05:00|1112.44|1109.94|1112.38|1109.88|1112.44|1109.94|1112.38|1109.88|0
1684271400000|2023-05-16 21:10:00|1112.4|1109.9|1112.38|1109.88|1112.46|1109.96|1112.26|1109.76|0
1684271700000|2023-05-16 21:15:00|1112.36|1109.86|1112.32|1109.82|1112.36|1109.86|1112.3|1109.8|0
1684272000000|2023-05-16 21:20:00|1112.34|1109.84|1112.38|1109.88|1112.44|1109.94|1112.32|1109.82|0
1684272300000|2023-05-16 21:25:00|1112.4|1109.9|1112.48|1109.98|1112.48|1109.98|1112.32|1109.82|0
1684272600000|2023-05-16 21:30:00|1112.46|1109.96|1112.46|1109.96|1112.46|1109.96|1112.46|1109.96|0
1684272900000|2023-05-16 21:35:00|1112.48|1109.98|1112.46|1109.96|1112.52|1110.02|1112.46|1109.96|0
1684273200000|2023-05-16 21:40:00|1112.42|1109.92|1112.36|1109.86|1112.42|1109.92|1112.36|1109.86|0
1684273500000|2023-05-16 21:45:00|1112.32|1109.82|1112.26|1109.76|1112.38|1109.88|1112.19|1109.69|0
1684273800000|2023-05-16 21:50:00|1112.25|1109.75|1111.89|1109.39|1112.26|1109.76|1111.89|1109.39|0
1684274100000|2023-05-16 21:55:00|1111.88|1109.38|1111.95|1109.45|1111.99|1109.49|1111.76|1109.26|0
1684274400000|2023-05-16 22:00:00|1112.09|1109.59|1112.32|1109.82|1112.44|1109.94|1111.93|1109.43|0
1684274700000|2023-05-16 22:05:00|1112.36|1109.86|1112.54|1110.04|1112.59|1110.09|1112.32|1109.82|0
1684275000000|2023-05-16 22:10:00|1112.5|1110|1112.5|1110|1112.56|1110.06|1112.44|1109.94|0
1684275300000|2023-05-16 22:15:00|1112.48|1109.98|1112.48|1109.98|1112.54|1110.04|1112.44|1109.94|0
1684275600000|2023-05-16 22:20:00|1112.49|1109.99|1112.05|1109.55|1112.59|1110.09|1112.01|1109.51|0
1684275900000|2023-05-16 22:25:00|1112.11|1109.61|1111.89|1109.39|1112.11|1109.61|1111.78|1109.28|0
1684276200000|2023-05-16 22:30:00|1111.95|1109.45|1111.95|1109.45|1112.01|1109.51|1111.62|1109.12|0
1684276500000|2023-05-16 22:35:00|1112.01|1109.51|1111.84|1109.34|1112.03|1109.53|1111.68|1109.18|0
1684276800000|2023-05-16 22:40:00|1111.85|1109.35|1111.58|1109.08|1111.89|1109.39|1111.58|1109.08|0
1684277100000|2023-05-16 22:45:00|1111.62|1109.12|1111.84|1109.34|1111.95|1109.45|1111.62|1109.12|0
1684277400000|2023-05-16 22:50:00|1111.85|1109.35|1111.97|1109.47|1112.01|1109.51|1111.85|1109.35|0
1684277700000|2023-05-16 22:55:00|1111.95|1109.45|1112.28|1109.78|1112.28|1109.78|1111.95|1109.45|0
1684278000000|2023-05-16 23:00:00|1112.24|1109.74|1112.15|1109.65|1112.38|1109.88|1112.15|1109.65|0
1684278300000|2023-05-16 23:05:00|1112.11|1109.61|1112.21|1109.71|1112.3|1109.8|1112.11|1109.61|0
1684278600000|2023-05-16 23:10:00|1112.22|1109.72|1112.44|1109.94|1112.46|1109.96|1112.22|1109.72|0
1684278900000|2023-05-16 23:15:00|1112.4|1109.9|1112.48|1109.98|1112.48|1109.98|1112.32|1109.82|0
1684279200000|2023-05-16 23:20:00|1112.46|1109.96|1111.59|1109.09|1112.54|1110.04|1111.54|1109.04|0
1684279500000|2023-05-16 23:25:00|1111.58|1109.08|1111.71|1109.21|1111.71|1109.21|1111.48|1108.98|0
1684279800000|2023-05-16 23:30:00|1111.67|1109.17|1111.75|1109.25|1111.75|1109.25|1111.59|1109.09|0
1684280100000|2023-05-16 23:35:00|1111.73|1109.23|1111.71|1109.21|1111.75|1109.25|1111.65|1109.15|0
1684280400000|2023-05-16 23:40:00|1111.65|1109.15|1111.59|1109.09|1111.67|1109.17|1111.54|1109.04|0
1684280700000|2023-05-16 23:45:00|1111.58|1109.08|1111.54|1109.04|1111.65|1109.15|1111.48|1108.98|0
1684281000000|2023-05-16 23:50:00|1111.5|1109|1111.54|1109.04|1111.59|1109.09|1111.28|1108.78|0
1684281300000|2023-05-16 23:55:00|1111.55|1109.05|1111.65|1109.15|1111.65|1109.15|1111.48|1108.98|0
1684281600000|2023-05-17 00:00:00|1111.81|1109.31|1111.14|1108.64|1111.91|1109.41|1111.14|1108.64|0
1684281900000|2023-05-17 00:05:00|1111.1|1108.6|1111.14|1108.64|1111.35|1108.85|1111.04|1108.54|0
1684282200000|2023-05-17 00:10:00|1111.15|1108.65|1111.14|1108.64|1111.25|1108.75|1111.08|1108.58|0
1684282500000|2023-05-17 00:15:00|1111.08|1108.58|1110.84|1108.34|1111.08|1108.58|1110.64|1108.14|0
1684282800000|2023-05-17 00:20:00|1110.85|1108.35|1111.04|1108.54|1111.05|1108.55|1110.84|1108.34|0
1684283100000|2023-05-17 00:25:00|1111.05|1108.55|1110.84|1108.34|1111.05|1108.55|1110.84|1108.34|0
1684283400000|2023-05-17 00:30:00|1110.85|1108.35|1111.05|1108.55|1111.05|1108.55|1110.84|1108.34|0
1684283700000|2023-05-17 00:35:00|1111.15|1108.65|1111.05|1108.55|1111.25|1108.75|1111.05|1108.55|0
1684284000000|2023-05-17 00:40:00|1110.95|1108.45|1110.85|1108.35|1111.05|1108.55|1110.84|1108.34|0
1684284300000|2023-05-17 00:45:00|1110.84|1108.34|1110.84|1108.34|1110.85|1108.35|1110.64|1108.14|0
1684284600000|2023-05-17 00:50:00|1111.04|1108.54|1111.05|1108.55|1111.05|1108.55|1110.84|1108.34|0
1684284900000|2023-05-17 00:55:00|1111.25|1108.75|1111.25|1108.75|1111.25|1108.75|1111.05|1108.55|0
1684285500000|2023-05-17 01:05:00|1111.45|1108.95|1111.66|1109.16|1111.66|1109.16|1111.45|1108.95|0
1684285800000|2023-05-17 01:10:00|1111.46|1108.96|1111.46|1108.96|1111.66|1109.16|1111.45|1108.95|0
1684286100000|2023-05-17 01:15:00|1111.66|1109.16|1111.66|1109.16|1111.66|1109.16|1111.66|1109.16|0
1684286400000|2023-05-17 01:20:00|1111.86|1109.36|1111.86|1109.36|1111.86|1109.36|1111.86|1109.36|0
1684286700000|2023-05-17 01:25:00|1111.87|1109.37|1111.86|1109.36|1111.87|1109.37|1111.86|1109.36|0
1684287000000|2023-05-17 01:30:00|1111.66|1109.16|1111.45|1108.95|1111.86|1109.36|1111.45|1108.95|0
1684287300000|2023-05-17 01:35:00|1111.65|1109.15|1111.66|1109.16|1111.66|1109.16|1111.45|1108.95|0
1684287600000|2023-05-17 01:40:00|1111.46|1108.96|1111.45|1108.95|1111.66|1109.16|1111.45|1108.95|0
1684287900000|2023-05-17 01:45:00|1111.46|1108.96|1111.66|1109.16|1111.66|1109.16|1111.45|1108.95|0
1684288200000|2023-05-17 01:50:00|1111.86|1109.36|1111.86|1109.36|1111.86|1109.36|1111.66|1109.16|0
1684288500000|2023-05-17 01:55:00|1111.66|1109.16|1111.86|1109.36|1111.86|1109.36|1111.66|1109.16|0
1684288800000|2023-05-17 02:00:00|1111.66|1109.16|1111.86|1109.36|1111.86|1109.36|1111.66|1109.16|0
1684289100000|2023-05-17 02:05:00|1111.66|1109.16|1111.87|1109.37|1111.87|1109.37|1111.66|1109.16|0
1684289700000|2023-05-17 02:15:00|1111.86|1109.36|1111.87|1109.37|1111.87|1109.37|1111.86|1109.36|0
1684290000000|2023-05-17 02:20:00|1112.07|1109.57|1111.87|1109.37|1112.07|1109.57|1111.87|1109.37|0
1684290300000|2023-05-17 02:25:00|1111.86|1109.36|1111.87|1109.37|1112.07|1109.57|1111.86|1109.36|0
1684290600000|2023-05-17 02:30:00|1112.07|1109.57|1112.07|1109.57|1112.07|1109.57|1112.07|1109.57|0
1684290900000|2023-05-17 02:35:00|1112.06|1109.56|1111.87|1109.37|1112.07|1109.57|1111.86|1109.36|0
1684291200000|2023-05-17 02:40:00|1111.86|1109.36|1111.87|1109.37|1112.07|1109.57|1111.86|1109.36|0
1684291500000|2023-05-17 02:45:00|1111.86|1109.36|1112.07|1109.57|1112.27|1109.77|1111.86|1109.36|0
1684291800000|2023-05-17 02:50:00|1112.17|1109.67|1112.27|1109.77|1112.27|1109.77|1112.07|1109.57|0
1684292100000|2023-05-17 02:55:00|1112.47|1109.97|1112.28|1109.78|1112.47|1109.97|1112.27|1109.77|0
1684292400000|2023-05-17 03:00:00|1112.27|1109.77|1112.07|1109.57|1112.27|1109.77|1112.07|1109.57|0
1684293300000|2023-05-17 03:15:00|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|1111.87|1109.37|0
1684293600000|2023-05-17 03:20:00|1112.07|1109.57|1112.07|1109.57|1112.07|1109.57|1112.07|1109.57|0
1684294500000|2023-05-17 03:35:00|1111.97|1109.47|1111.86|1109.36|1112.07|1109.57|1111.86|1109.36|0
1684295100000|2023-05-17 03:45:00|1111.87|1109.37|1111.86|1109.36|1111.87|1109.37|1111.86|1109.36|0
1684295400000|2023-05-17 03:50:00|1111.66|1109.16|1111.66|1109.16|1111.86|1109.36|1111.65|1109.15|0
1684295700000|2023-05-17 03:55:00|1111.65|1109.15|1111.66|1109.16|1111.66|1109.16|1111.65|1109.15|0
1684296000000|2023-05-17 04:00:00|1111.86|1109.36|1111.66|1109.16|1111.86|1109.36|1111.66|1109.16|0
1684296300000|2023-05-17 04:05:00|1111.86|1109.36|1111.66|1109.16|1111.86|1109.36|1111.66|1109.16|0
1684296600000|2023-05-17 04:10:00|1111.76|1109.26|1111.65|1109.15|1111.76|1109.26|1111.65|1109.15|0
1684296900000|2023-05-17 04:15:00|1111.66|1109.16|1111.66|1109.16|1111.66|1109.16|1111.66|1109.16|0
1684297200000|2023-05-17 04:20:00|1111.86|1109.36|1111.66|1109.16|1111.86|1109.36|1111.66|1109.16|0
1684297500000|2023-05-17 04:25:00|1111.86|1109.36|1112.06|1109.56|1112.06|1109.56|1111.86|1109.36|0
1684297800000|2023-05-17 04:30:00|1111.86|1109.36|1112.06|1109.56|1112.06|1109.56|1111.86|1109.36|0
1684298700000|2023-05-17 04:45:00|1112.07|1109.57|1112.06|1109.56|1112.07|1109.57|1112.06|1109.56|0
1684299000000|2023-05-17 04:50:00|1111.86|1109.36|1111.86|1109.36|1111.86|1109.36|1111.86|1109.36|0
1684299600000|2023-05-17 05:00:00|1111.96|1109.46|1112.87|1110.37|1113.27|1110.77|1111.86|1109.36|0
1684299900000|2023-05-17 05:05:00|1113.07|1110.57|1113.07|1110.57|1113.07|1110.57|1112.86|1110.36|0
1684300200000|2023-05-17 05:10:00|1112.87|1110.37|1112.86|1110.36|1112.87|1110.37|1112.86|1110.36|0
1684300500000|2023-05-17 05:15:00|1112.66|1110.16|1112.66|1110.16|1112.66|1110.16|1112.66|1110.16|0
1684300800000|2023-05-17 05:20:00|1112.46|1109.96|1112.26|1109.76|1112.46|1109.96|1112.25|1109.75|0
1684301100000|2023-05-17 05:25:00|1112.06|1109.56|1111.85|1109.35|1112.26|1109.76|1111.65|1109.15|0
1684301400000|2023-05-17 05:30:00|1111.65|1109.15|1111.44|1108.94|1111.65|1109.15|1111.03|1108.53|0
1684301700000|2023-05-17 05:35:00|1111.24|1108.74|1111.24|1108.74|1111.44|1108.94|1111.24|1108.74|0
1684302000000|2023-05-17 05:40:00|1111.04|1108.54|1111.45|1108.95|1111.55|1109.05|1111.04|1108.54|0
1684302300000|2023-05-17 05:45:00|1111.44|1108.94|1111.65|1109.15|1111.65|1109.15|1111.24|1108.74|0
1684302600000|2023-05-17 05:50:00|1111.55|1109.05|1111.75|1109.25|1111.75|1109.25|1111.45|1108.95|0
1684302900000|2023-05-17 05:55:00|1111.65|1109.15|1111.45|1108.95|1111.65|1109.15|1111.45|1108.95|0
1684303200000|2023-05-17 06:00:00|1111.25|1108.75|1111.24|1108.74|1111.45|1108.95|1111.04|1108.54|0
1684303500000|2023-05-17 06:05:00|1111.04|1108.54|1110.43|1107.93|1111.04|1108.54|1110.43|1107.93|0
1684303800000|2023-05-17 06:10:00|1110.63|1108.13|1110.84|1108.34|1111.04|1108.54|1110.33|1107.83|0
1684304100000|2023-05-17 06:15:00|1110.64|1108.14|1110.44|1107.94|1110.84|1108.34|1110.44|1107.94|0
1684304400000|2023-05-17 06:20:00|1110.24|1107.74|1109.83|1107.33|1110.44|1107.94|1109.83|1107.33|0
1684304700000|2023-05-17 06:25:00|1109.63|1107.13|1110.04|1107.54|1110.24|1107.74|1109.63|1107.13|0
1684305000000|2023-05-17 06:30:00|1110.03|1107.53|1110.24|1107.74|1110.24|1107.74|1109.83|1107.33|0
1684305600000|2023-05-17 06:40:00|1110.23|1107.73|1110.44|1107.94|1110.64|1108.14|1110.23|1107.73|0
1684305900000|2023-05-17 06:45:00|1110.64|1108.14|1110.44|1107.94|1110.65|1108.15|1110.44|1107.94|0
1684306200000|2023-05-17 06:50:00|1110.54|1108.04|1110.24|1107.74|1110.54|1108.04|1110.24|1107.74|0
1684306500000|2023-05-17 06:55:00|1110.04|1107.54|1110.03|1107.53|1110.04|1107.54|1109.83|1107.33|0
1684306800000|2023-05-17 07:00:00|1109.83|1107.33|1111.04|1108.54|1111.65|1109.15|1109.83|1107.33|0
1684307100000|2023-05-17 07:05:00|1111.24|1108.74|1112.26|1109.76|1112.26|1109.76|1110.23|1107.73|0
1684307400000|2023-05-17 07:10:00|1112.36|1109.86|1111.66|1109.16|1112.46|1109.96|1111.65|1109.15|0
1684307700000|2023-05-17 07:15:00|1111.65|1109.15|1111.25|1108.75|1112.06|1109.56|1110.95|1108.45|0
1684308000000|2023-05-17 07:20:00|1111.15|1108.65|1110.03|1107.53|1111.66|1109.16|1110.03|1107.53|0
1684308300000|2023-05-17 07:25:00|1109.83|1107.33|1109.82|1107.32|1109.83|1107.33|1109.22|1106.72|0
1684308600000|2023-05-17 07:30:00|1109.62|1107.12|1108.82|1106.32|1109.62|1107.12|1108.21|1105.71|0
1684308900000|2023-05-17 07:35:00|1108.62|1106.12|1109.83|1107.33|1109.83|1107.33|1108.61|1106.11|0
1684309200000|2023-05-17 07:40:00|1109.63|1107.13|1110.84|1108.34|1110.84|1108.34|1109.63|1107.13|0
1684309500000|2023-05-17 07:45:00|1110.83|1108.33|1111.85|1109.35|1112.05|1109.55|1110.63|1108.13|0
1684309800000|2023-05-17 07:50:00|1111.65|1109.15|1111.84|1109.34|1111.85|1109.35|1111.44|1108.94|0
1684310100000|2023-05-17 07:55:00|1111.64|1109.14|1111.44|1108.94|1111.74|1109.24|1111.44|1108.94|0
1684310400000|2023-05-17 08:00:00|1111.64|1109.14|1111.65|1109.15|1111.65|1109.15|1111.24|1108.74|0
1684310700000|2023-05-17 08:05:00|1111.45|1108.95|1112.86|1110.36|1113.47|1110.97|1111.24|1108.74|0
1684311000000|2023-05-17 08:10:00|1113.06|1110.56|1112.46|1109.96|1113.26|1110.76|1112.26|1109.76|0
1684311300000|2023-05-17 08:15:00|1112.56|1110.06|1112.67|1110.17|1112.87|1110.37|1112.26|1109.76|0
1684311600000|2023-05-17 08:20:00|1112.47|1109.97|1112.67|1110.17|1112.88|1110.38|1112.47|1109.97|0
1684311900000|2023-05-17 08:25:00|1112.68|1110.18|1112.87|1110.37|1113.28|1110.78|1112.67|1110.17|0
1684312200000|2023-05-17 08:30:00|1113.07|1110.57|1112.68|1110.18|1113.58|1111.08|1112.68|1110.18|0
1684312500000|2023-05-17 08:35:00|1112.88|1110.38|1113.08|1110.58|1113.48|1110.98|1112.67|1110.17|0
1684312800000|2023-05-17 08:40:00|1113.07|1110.57|1113.28|1110.78|1113.48|1110.98|1113.07|1110.57|0
1684313100000|2023-05-17 08:45:00|1113.48|1110.98|1113.08|1110.58|1113.48|1110.98|1112.87|1110.37|0
1684313400000|2023-05-17 08:50:00|1113.28|1110.78|1112.86|1110.36|1113.68|1111.18|1112.86|1110.36|0
1684313700000|2023-05-17 08:55:00|1112.87|1110.37|1113.47|1110.97|1113.47|1110.97|1112.87|1110.37|0
1684314000000|2023-05-17 09:00:00|1113.48|1110.98|1113.27|1110.77|1113.68|1111.18|1113.27|1110.77|0
1684314300000|2023-05-17 09:05:00|1113.47|1110.97|1112.87|1110.37|1113.47|1110.97|1112.66|1110.16|0
1684314600000|2023-05-17 09:10:00|1112.86|1110.36|1112.46|1109.96|1112.87|1110.37|1112.46|1109.96|0
1684314900000|2023-05-17 09:15:00|1112.56|1110.06|1112.87|1110.37|1112.87|1110.37|1112.46|1109.96|0
1684315200000|2023-05-17 09:20:00|1112.86|1110.36|1113.07|1110.57|1113.27|1110.77|1112.86|1110.36|0
1684315500000|2023-05-17 09:25:00|1113.27|1110.77|1113.27|1110.77|1113.48|1110.98|1113.07|1110.57|0
1684315800000|2023-05-17 09:30:00|1113.07|1110.57|1113.07|1110.57|1113.27|1110.77|1112.87|1110.37|0
1684316100000|2023-05-17 09:35:00|1112.87|1110.37|1113.07|1110.57|1113.07|1110.57|1112.66|1110.16|0
1684316400000|2023-05-17 09:40:00|1113.27|1110.77|1112.67|1110.17|1113.27|1110.77|1112.66|1110.16|0
1684316700000|2023-05-17 09:45:00|1112.87|1110.37|1112.87|1110.37|1113.07|1110.57|1112.87|1110.37|0
1684317000000|2023-05-17 09:50:00|1112.67|1110.17|1113.48|1110.98|1113.48|1110.98|1112.67|1110.17|0
1684317300000|2023-05-17 09:55:00|1113.68|1111.18|1113.49|1110.99|1113.69|1111.19|1113.48|1110.98|0
1684317600000|2023-05-17 10:00:00|1113.69|1111.19|1113.49|1110.99|1113.69|1111.19|1113.48|1110.98|0
1684317900000|2023-05-17 10:05:00|1113.48|1110.98|1113.48|1110.98|1113.49|1110.99|1113.48|1110.98|0
1684318200000|2023-05-17 10:10:00|1113.49|1110.99|1113.49|1110.99|1113.49|1110.99|1113.48|1110.98|0
1684318500000|2023-05-17 10:15:00|1113.29|1110.79|1113.28|1110.78|1113.29|1110.79|1113.08|1110.58|0
1684318800000|2023-05-17 10:20:00|1113.08|1110.58|1112.88|1110.38|1113.08|1110.58|1112.67|1110.17|0
1684319100000|2023-05-17 10:25:00|1113.08|1110.58|1113.29|1110.79|1113.49|1110.99|1113.08|1110.58|0
1684319400000|2023-05-17 10:30:00|1113.49|1110.99|1113.08|1110.58|1113.49|1110.99|1113.07|1110.57|0
1684319700000|2023-05-17 10:35:00|1113.07|1110.57|1112.86|1110.36|1113.28|1110.78|1112.86|1110.36|0
1684320000000|2023-05-17 10:40:00|1113.06|1110.56|1113.08|1110.58|1113.28|1110.78|1112.86|1110.36|0
1684320300000|2023-05-17 10:45:00|1113.18|1110.68|1113.28|1110.78|1113.28|1110.78|1112.88|1110.38|0
1684320600000|2023-05-17 10:50:00|1113.08|1110.58|1112.88|1110.38|1113.08|1110.58|1112.67|1110.17|0
1684320900000|2023-05-17 10:55:00|1113.08|1110.58|1113.49|1110.99|1113.49|1110.99|1113.08|1110.58|0
1684321200000|2023-05-17 11:00:00|1113.5|1111|1113.69|1111.19|1113.7|1111.2|1113.49|1110.99|0
1684321500000|2023-05-17 11:05:00|1113.7|1111.2|1113.7|1111.2|1113.9|1111.4|1113.69|1111.19|0
1684321800000|2023-05-17 11:10:00|1113.9|1111.4|1114.31|1111.81|1114.31|1111.81|1113.9|1111.4|0
1684322100000|2023-05-17 11:15:00|1114.51|1112.01|1114.1|1111.6|1114.51|1112.01|1114.1|1111.6|0
1684322400000|2023-05-17 11:20:00|1114.3|1111.8|1114.5|1112|1114.5|1112|1114.09|1111.59|0
1684322700000|2023-05-17 11:25:00|1114.3|1111.8|1114.3|1111.8|1114.3|1111.8|1114.1|1111.6|0
1684323000000|2023-05-17 11:30:00|1114.1|1111.6|1114.3|1111.8|1114.51|1112.01|1114.1|1111.6|0
1684323300000|2023-05-17 11:35:00|1114.31|1111.81|1113.9|1111.4|1114.31|1111.81|1113.89|1111.39|0
1684323600000|2023-05-17 11:40:00|1113.89|1111.39|1114.09|1111.59|1114.09|1111.59|1113.69|1111.19|0
1684323900000|2023-05-17 11:45:00|1114.1|1111.6|1114.09|1111.59|1114.1|1111.6|1114.09|1111.59|0
1684324200000|2023-05-17 11:50:00|1113.89|1111.39|1113.89|1111.39|1114.09|1111.59|1113.89|1111.39|0
1684324500000|2023-05-17 11:55:00|1113.9|1111.4|1114.1|1111.6|1114.1|1111.6|1113.89|1111.39|0
1684324800000|2023-05-17 12:00:00|1114.3|1111.8|1114.1|1111.6|1114.51|1112.01|1114.1|1111.6|0
1684325100000|2023-05-17 12:05:00|1114.3|1111.8|1114.3|1111.8|1114.5|1112|1114.29|1111.79|0
1684325400000|2023-05-17 12:10:00|1114.29|1111.79|1114.09|1111.59|1114.5|1112|1114.09|1111.59|0
1684325700000|2023-05-17 12:15:00|1113.89|1111.39|1114.09|1111.59|1114.1|1111.6|1113.89|1111.39|0
1684326000000|2023-05-17 12:20:00|1114.29|1111.79|1114.09|1111.59|1114.29|1111.79|1114.09|1111.59|0
1684326300000|2023-05-17 12:25:00|1113.89|1111.39|1113.89|1111.39|1114.09|1111.59|1113.89|1111.39|0
1684326600000|2023-05-17 12:30:00|1114.09|1111.59|1113.88|1111.38|1114.09|1111.59|1113.87|1111.37|0
1684326900000|2023-05-17 12:35:00|1113.98|1111.48|1114.08|1111.58|1114.29|1111.79|1113.88|1111.38|0
1684327200000|2023-05-17 12:40:00|1114.28|1111.78|1114.29|1111.79|1114.29|1111.79|1114.08|1111.58|0
1684327500000|2023-05-17 12:45:00|1114.49|1111.99|1115.1|1112.6|1115.1|1112.6|1114.49|1111.99|0
1684327800000|2023-05-17 12:50:00|1114.9|1112.4|1115.11|1112.61|1115.31|1112.81|1114.9|1112.4|0
1684328100000|2023-05-17 12:55:00|1115.31|1112.81|1115.52|1113.02|1115.52|1113.02|1115.11|1112.61|0
1684328400000|2023-05-17 13:00:00|1115.32|1112.82|1115.31|1112.81|1115.32|1112.82|1115.21|1112.71|0
1684328700000|2023-05-17 13:05:00|1115.32|1112.82|1115.31|1112.81|1115.52|1113.02|1115.11|1112.61|0
1684329000000|2023-05-17 13:10:00|1115.51|1113.01|1115.72|1113.22|1115.92|1113.42|1115.51|1113.01|0
1684329300000|2023-05-17 13:15:00|1115.92|1113.42|1115.71|1113.21|1115.92|1113.42|1115.71|1113.21|0
1684329600000|2023-05-17 13:20:00|1115.72|1113.22|1116.13|1113.63|1116.13|1113.63|1115.71|1113.21|0
1684329900000|2023-05-17 13:25:00|1116.12|1113.62|1115.93|1113.43|1116.13|1113.63|1115.73|1113.23|0
1684330200000|2023-05-17 13:30:00|1115.94|1113.44|1115.32|1112.82|1116.13|1113.63|1115.32|1112.82|0
1684330500000|2023-05-17 13:35:00|1115.12|1112.62|1114.92|1112.42|1115.33|1112.83|1114.91|1112.41|0
1684330800000|2023-05-17 13:40:00|1114.91|1112.41|1114.71|1112.21|1114.92|1112.42|1114.3|1111.8|0
1684331100000|2023-05-17 13:45:00|1114.7|1112.2|1114.08|1111.58|1114.71|1112.21|1114.07|1111.57|0
1684331400000|2023-05-17 13:50:00|1114.07|1111.57|1114.05|1111.55|1114.28|1111.78|1113.64|1111.14|0
1684331700000|2023-05-17 13:55:00|1113.85|1111.35|1113.64|1111.14|1114.06|1111.56|1113.43|1110.93|0
1684332000000|2023-05-17 14:00:00|1113.44|1110.94|1113.45|1110.95|1113.66|1111.16|1113.24|1110.74|0
1684332300000|2023-05-17 14:05:00|1113.44|1110.94|1114.06|1111.56|1114.28|1111.78|1113.44|1110.94|0
1684332600000|2023-05-17 14:10:00|1114.07|1111.57|1113.87|1111.37|1114.27|1111.77|1113.65|1111.15|0
1684332900000|2023-05-17 14:15:00|1113.67|1111.17|1113.46|1110.96|1113.88|1111.38|1113.46|1110.96|0
1684333200000|2023-05-17 14:20:00|1113.47|1110.97|1113.68|1111.18|1113.68|1111.18|1113.47|1110.97|0
1684333500000|2023-05-17 14:25:00|1113.69|1111.19|1113.9|1111.4|1113.9|1111.4|1113.68|1111.18|0
1684333800000|2023-05-17 14:30:00|1114.1|1111.6|1114.1|1111.6|1114.11|1111.61|1113.89|1111.39|0
1684334100000|2023-05-17 14:35:00|1114.11|1111.61|1113.49|1110.99|1114.11|1111.61|1113.49|1110.99|0
1684334400000|2023-05-17 14:40:00|1113.5|1111|1114.1|1111.6|1114.1|1111.6|1113.49|1110.99|0
1684334700000|2023-05-17 14:45:00|1113.9|1111.4|1113.69|1111.19|1114.1|1111.6|1113.69|1111.19|0
1684335000000|2023-05-17 14:50:00|1113.49|1110.99|1113.49|1110.99|1113.7|1111.2|1113.49|1110.99|0
1684335300000|2023-05-17 14:55:00|1113.69|1111.19|1113.9|1111.4|1113.91|1111.41|1113.69|1111.19|0
1684335600000|2023-05-17 15:00:00|1113.91|1111.41|1113.72|1111.22|1114.12|1111.62|1113.51|1111.01|0
1684335900000|2023-05-17 15:05:00|1113.71|1111.21|1113.5|1111|1113.72|1111.22|1113.5|1111|0
1684336200000|2023-05-17 15:10:00|1113.51|1111.01|1113.31|1110.81|1113.51|1111.01|1113.3|1110.8|0
1684336500000|2023-05-17 15:15:00|1113.3|1110.8|1114.35|1111.85|1114.35|1111.85|1113.3|1110.8|0
1684336800000|2023-05-17 15:20:00|1113.93|1111.43|1113.49|1110.99|1113.93|1111.43|1113.27|1110.77|0
1684337100000|2023-05-17 15:25:00|1113.29|1110.79|1113.92|1111.42|1113.92|1111.42|1113.28|1110.78|0
1684337400000|2023-05-17 15:30:00|1113.93|1111.43|1114.32|1111.82|1114.53|1112.03|1113.93|1111.43|0
1684337700000|2023-05-17 15:35:00|1114.31|1111.81|1114.13|1111.63|1114.33|1111.83|1114.11|1111.61|0
1684338000000|2023-05-17 15:40:00|1114.33|1111.83|1114.75|1112.25|1114.75|1112.25|1114.33|1111.83|0
1684338300000|2023-05-17 15:45:00|1114.95|1112.45|1114.74|1112.24|1114.96|1112.46|1114.74|1112.24|0
1684338600000|2023-05-17 15:50:00|1114.75|1112.25|1114.74|1112.24|1114.95|1112.45|1114.54|1112.04|0
1684338900000|2023-05-17 15:55:00|1114.75|1112.25|1114.95|1112.45|1114.95|1112.45|1114.74|1112.24|0
1684339200000|2023-05-17 16:00:00|1114.94|1112.44|1114.75|1112.25|1114.95|1112.45|1114.74|1112.24|0
1684339500000|2023-05-17 16:05:00|1114.74|1112.24|1114.95|1112.45|1115.16|1112.66|1114.74|1112.24|0
1684339800000|2023-05-17 16:10:00|1115.15|1112.65|1115.14|1112.64|1115.16|1112.66|1114.94|1112.44|0
1684340100000|2023-05-17 16:15:00|1115.15|1112.65|1115.14|1112.64|1115.35|1112.85|1114.94|1112.44|0
1684340400000|2023-05-17 16:20:00|1115.15|1112.65|1115.35|1112.85|1115.36|1112.86|1115.14|1112.64|0
1684340700000|2023-05-17 16:25:00|1115.15|1112.65|1115.97|1113.47|1115.97|1113.47|1115.15|1112.65|0
1684341000000|2023-05-17 16:30:00|1115.98|1113.48|1116.18|1113.68|1116.39|1113.89|1115.97|1113.47|0
1684341300000|2023-05-17 16:35:00|1116.38|1113.88|1116.81|1114.31|1116.81|1114.31|1116.38|1113.88|0
1684341600000|2023-05-17 16:40:00|1117.01|1114.51|1117.22|1114.72|1117.22|1114.72|1116.81|1114.31|0
1684341900000|2023-05-17 16:45:00|1117.23|1114.73|1117.25|1114.75|1117.65|1115.15|1117.22|1114.72|0
1684342200000|2023-05-17 16:50:00|1117.24|1114.74|1117.66|1115.16|1117.66|1115.16|1117.23|1114.73|0
1684342500000|2023-05-17 16:55:00|1117.86|1115.36|1117.86|1115.36|1118.07|1115.57|1117.65|1115.15|0
1684342800000|2023-05-17 17:00:00|1118.06|1115.56|1118.08|1115.58|1118.08|1115.58|1117.86|1115.36|0
1684343100000|2023-05-17 17:05:00|1118.09|1115.59|1118.29|1115.79|1118.71|1116.21|1118.08|1115.58|0
1684343400000|2023-05-17 17:10:00|1118.09|1115.59|1118.28|1115.78|1118.29|1115.79|1118.08|1115.58|0
1684343700000|2023-05-17 17:15:00|1118.08|1115.58|1118.08|1115.58|1118.28|1115.78|1118.07|1115.57|0
1684344000000|2023-05-17 17:20:00|1118.28|1115.78|1118.5|1116|1118.51|1116.01|1118.28|1115.78|0
1684344300000|2023-05-17 17:25:00|1118.7|1116.2|1118.71|1116.21|1118.71|1116.21|1118.7|1116.2|0
1684344600000|2023-05-17 17:30:00|1118.7|1116.2|1118.93|1116.43|1118.93|1116.43|1118.7|1116.2|0
1684344900000|2023-05-17 17:35:00|1119.13|1116.63|1118.91|1116.41|1119.13|1116.63|1118.5|1116|0
1684345200000|2023-05-17 17:40:00|1118.92|1116.42|1119.12|1116.62|1119.33|1116.83|1118.91|1116.41|0
1684345500000|2023-05-17 17:45:00|1119.13|1116.63|1119.34|1116.84|1119.54|1117.04|1119.12|1116.62|0
1684345800000|2023-05-17 17:50:00|1119.54|1117.04|1119.33|1116.83|1119.54|1117.04|1119.33|1116.83|0
1684346100000|2023-05-17 17:55:00|1119.32|1116.82|1119.54|1117.04|1119.54|1117.04|1119.12|1116.62|0
1684346400000|2023-05-17 18:00:00|1119.34|1116.84|1119.12|1116.62|1119.44|1116.94|1119.12|1116.62|0
1684346700000|2023-05-17 18:05:00|1118.92|1116.42|1118.9|1116.4|1119.12|1116.62|1118.7|1116.2|0
1684347000000|2023-05-17 18:10:00|1118.91|1116.41|1119.12|1116.62|1119.32|1116.82|1118.9|1116.4|0
1684347300000|2023-05-17 18:15:00|1119.11|1116.61|1119.12|1116.62|1119.12|1116.62|1118.91|1116.41|0
1684347600000|2023-05-17 18:20:00|1118.92|1116.42|1119.12|1116.62|1119.12|1116.62|1118.91|1116.41|0
1684347900000|2023-05-17 18:25:00|1118.92|1116.42|1118.91|1116.41|1119.12|1116.62|1118.9|1116.4|0
1684348200000|2023-05-17 18:30:00|1119.11|1116.61|1118.49|1115.99|1119.11|1116.61|1118.28|1115.78|0
1684348500000|2023-05-17 18:35:00|1118.69|1116.19|1118.49|1115.99|1118.71|1116.21|1118.49|1115.99|0
1684348800000|2023-05-17 18:40:00|1118.5|1116|1118.49|1115.99|1118.7|1116.2|1118.28|1115.78|0
1684349100000|2023-05-17 18:45:00|1118.48|1115.98|1118.7|1116.2|1118.7|1116.2|1118.27|1115.77|0
1684349400000|2023-05-17 18:50:00|1118.69|1116.19|1118.28|1115.78|1118.7|1116.2|1118.27|1115.77|0
1684349700000|2023-05-17 18:55:00|1118.27|1115.77|1118.07|1115.57|1118.28|1115.78|1118.06|1115.56|0
1684350000000|2023-05-17 19:00:00|1117.87|1115.37|1118.29|1115.79|1118.49|1115.99|1117.86|1115.36|0
1684350300000|2023-05-17 19:05:00|1118.49|1115.99|1118.7|1116.2|1118.91|1116.41|1118.29|1115.79|0
1684350600000|2023-05-17 19:10:00|1118.71|1116.21|1118.7|1116.2|1118.91|1116.41|1118.7|1116.2|0
1684350900000|2023-05-17 19:15:00|1118.71|1116.21|1118.9|1116.4|1119.12|1116.62|1118.7|1116.2|0
1684351200000|2023-05-17 19:20:00|1118.7|1116.2|1118.27|1115.77|1118.9|1116.4|1118.07|1115.57|0
1684351500000|2023-05-17 19:25:00|1118.17|1115.67|1118.47|1115.97|1118.48|1115.98|1118.07|1115.57|0
1684351800000|2023-05-17 19:30:00|1118.67|1116.17|1118.67|1116.17|1118.89|1116.39|1118.47|1115.97|0
1684352100000|2023-05-17 19:35:00|1118.66|1116.16|1118.87|1116.37|1118.88|1116.38|1118.66|1116.16|0
1684352400000|2023-05-17 19:40:00|1118.67|1116.17|1118.89|1116.39|1119.09|1116.59|1118.67|1116.17|0
1684352700000|2023-05-17 19:45:00|1118.88|1116.38|1119.31|1116.81|1119.32|1116.82|1118.88|1116.38|0
1684353000000|2023-05-17 19:50:00|1119.32|1116.82|1119.31|1116.81|1119.32|1116.82|1118.9|1116.4|0
1684353300000|2023-05-17 19:55:00|1119.32|1116.82|1119.31|1116.81|1119.52|1117.02|1119.29|1116.79|0
1684353600000|2023-05-17 20:00:00|1119.77|1117.27|1119.23|1116.73|1119.77|1117.27|1119.13|1116.63|0
1684353900000|2023-05-17 20:05:00|1119.29|1116.79|1119.23|1116.73|1119.44|1116.94|1119.17|1116.67|0
1684354200000|2023-05-17 20:10:00|1119.17|1116.67|1119.33|1116.83|1119.44|1116.94|1119.17|1116.67|0
1684354500000|2023-05-17 20:15:00|1119.29|1116.79|1119.5|1117|1119.5|1117|1119.29|1116.79|0
1684354800000|2023-05-17 20:20:00|1119.56|1117.06|1119.7|1117.2|1119.83|1117.33|1119.52|1117.02|0
1684355100000|2023-05-17 20:25:00|1119.66|1117.16|1119.44|1116.94|1119.68|1117.18|1119.4|1116.9|0
1684355400000|2023-05-17 20:30:00|1119.4|1116.9|1119.23|1116.73|1119.4|1116.9|1119.23|1116.73|0
1684355700000|2023-05-17 20:35:00|1119.29|1116.79|1119.4|1116.9|1119.44|1116.94|1119.29|1116.79|0
1684356000000|2023-05-17 20:40:00|1119.44|1116.94|1119.36|1116.86|1119.5|1117|1119.33|1116.83|0
1684356300000|2023-05-17 20:45:00|1119.4|1116.9|1119.33|1116.83|1119.4|1116.9|1119.33|1116.83|0
1684356600000|2023-05-17 20:50:00|1119.34|1116.84|1119.29|1116.79|1119.44|1116.94|1119.29|1116.79|0
1684356900000|2023-05-17 20:55:00|1119.33|1116.83|1119.4|1116.9|1119.42|1116.92|1119.25|1116.75|0
1684357200000|2023-05-17 21:00:00|1119.38|1116.88|1119.29|1116.79|1119.38|1116.88|1119.21|1116.71|0
1684357500000|2023-05-17 21:05:00|1119.31|1116.81|1119.38|1116.88|1119.38|1116.88|1119.25|1116.75|0
1684357800000|2023-05-17 21:10:00|1119.44|1116.94|1119.4|1116.9|1119.54|1117.04|1119.4|1116.9|0
1684358100000|2023-05-17 21:15:00|1119.42|1116.92|1119.56|1117.06|1119.6|1117.1|1119.42|1116.92|0
1684358400000|2023-05-17 21:20:00|1119.54|1117.04|1119.56|1117.06|1119.6|1117.1|1119.54|1117.04|0
1684358700000|2023-05-17 21:25:00|1119.54|1117.04|1119.54|1117.04|1119.6|1117.1|1119.52|1117.02|0
1684359000000|2023-05-17 21:30:00|1119.56|1117.06|1119.54|1117.04|1119.56|1117.06|1119.54|1117.04|0
1684359900000|2023-05-17 21:45:00|1119.5|1117|1119.58|1117.08|1119.58|1117.08|1119.5|1117|0
1684360200000|2023-05-17 21:50:00|1119.6|1117.1|1120.6|1118.1|1120.6|1118.1|1119.6|1117.1|0
1684360500000|2023-05-17 21:55:00|1120.58|1118.08|1120.56|1118.06|1120.58|1118.08|1120.56|1118.06|0
1684360800000|2023-05-17 22:00:00|1120.48|1117.98|1120.07|1117.57|1120.48|1117.98|1120.07|1117.57|0
1684361100000|2023-05-17 22:05:00|1120.13|1117.63|1119.76|1117.26|1120.17|1117.67|1119.7|1117.2|0
1684361400000|2023-05-17 22:10:00|1119.7|1117.2|1120.03|1117.53|1120.07|1117.57|1119.7|1117.2|0
1684361700000|2023-05-17 22:15:00|1120.07|1117.57|1119.9|1117.4|1120.07|1117.57|1119.9|1117.4|0
1684362000000|2023-05-17 22:20:00|1119.94|1117.44|1120.07|1117.57|1120.07|1117.57|1119.9|1117.4|0
1684362300000|2023-05-17 22:25:00|1120.03|1117.53|1120.15|1117.65|1120.17|1117.67|1120.03|1117.53|0
1684362600000|2023-05-17 22:30:00|1120.17|1117.67|1120.17|1117.67|1120.23|1117.73|1120.07|1117.57|0
1684362900000|2023-05-17 22:35:00|1120.15|1117.65|1120.03|1117.53|1120.17|1117.67|1119.96|1117.46|0
1684363200000|2023-05-17 22:40:00|1119.99|1117.49|1120.03|1117.53|1120.03|1117.53|1119.96|1117.46|0
1684363500000|2023-05-17 22:45:00|1120.02|1117.52|1120.13|1117.63|1120.13|1117.63|1119.9|1117.4|0
1684363800000|2023-05-17 22:50:00|1120.09|1117.59|1120.09|1117.59|1120.13|1117.63|1120.07|1117.57|0
1684364100000|2023-05-17 22:55:00|1120.13|1117.63|1120.07|1117.57|1120.13|1117.63|1120.05|1117.55|0
1684364400000|2023-05-17 23:00:00|1120.05|1117.55|1119.96|1117.46|1120.07|1117.57|1119.9|1117.4|0
1684364700000|2023-05-17 23:05:00|1119.9|1117.4|1119.96|1117.46|1120.03|1117.53|1119.9|1117.4|0
1684365000000|2023-05-17 23:10:00|1119.94|1117.44|1119.96|1117.46|1120.03|1117.53|1119.86|1117.36|0
1684365300000|2023-05-17 23:15:00|1119.9|1117.4|1119.86|1117.36|1119.96|1117.46|1119.86|1117.36|0
1684365600000|2023-05-17 23:20:00|1119.82|1117.32|1119.94|1117.44|1119.96|1117.46|1119.8|1117.3|0
1684365900000|2023-05-17 23:25:00|1119.9|1117.4|1120.07|1117.57|1120.07|1117.57|1119.9|1117.4|0
1684366200000|2023-05-17 23:30:00|1120.05|1117.55|1120.07|1117.57|1120.07|1117.57|1120.03|1117.53|0
1684366500000|2023-05-17 23:35:00|1120.09|1117.59|1119.96|1117.46|1120.13|1117.63|1119.96|1117.46|0
1684366800000|2023-05-17 23:40:00|1119.97|1117.47|1120.03|1117.53|1120.07|1117.57|1119.96|1117.46|0
1684367100000|2023-05-17 23:45:00|1120.02|1117.52|1120.07|1117.57|1120.17|1117.67|1119.96|1117.46|0
1684367400000|2023-05-17 23:50:00|1120.03|1117.53|1119.96|1117.46|1120.07|1117.57|1119.9|1117.4|0
1684367700000|2023-05-17 23:55:00|1119.94|1117.44|1120.17|1117.67|1120.17|1117.67|1119.9|1117.4|0
1684368000000|2023-05-18 00:00:00|1120.13|1117.63|1119.96|1117.46|1120.17|1117.67|1119.96|1117.46|0
1684368300000|2023-05-18 00:05:00|1119.97|1117.47|1120.23|1117.73|1120.4|1117.9|1119.97|1117.47|0
1684368600000|2023-05-18 00:10:00|1120.29|1117.79|1120.33|1117.83|1120.37|1117.87|1120.13|1117.63|0
1684368900000|2023-05-18 00:15:00|1120.37|1117.87|1120.49|1117.99|1120.49|1117.99|1120.09|1117.59|0
1684369200000|2023-05-18 00:20:00|1120.69|1118.19|1120.89|1118.39|1120.9|1118.4|1120.69|1118.19|0
1684369500000|2023-05-18 00:25:00|1120.9|1118.4|1121.1|1118.6|1121.1|1118.6|1120.89|1118.39|0
1684369800000|2023-05-18 00:30:00|1121.3|1118.8|1120.89|1118.39|1121.3|1118.8|1120.69|1118.19|0
1684370100000|2023-05-18 00:35:00|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|1120.49|1117.99|0
1684370400000|2023-05-18 00:40:00|1120.49|1117.99|1120.48|1117.98|1120.69|1118.19|1120.48|1117.98|0
1684370700000|2023-05-18 00:45:00|1120.49|1117.99|1120.48|1117.98|1120.49|1117.99|1120.28|1117.78|0
1684371000000|2023-05-18 00:50:00|1120.49|1117.99|1120.49|1117.99|1120.69|1118.19|1120.48|1117.98|0
1684371300000|2023-05-18 00:55:00|1120.69|1118.19|1120.28|1117.78|1120.69|1118.19|1120.28|1117.78|0
1684371600000|2023-05-18 01:00:00|1120.08|1117.58|1120.28|1117.78|1120.49|1117.99|1120.08|1117.58|0
1684371900000|2023-05-18 01:05:00|1120.29|1117.79|1120.28|1117.78|1120.49|1117.99|1120.28|1117.78|0
1684372200000|2023-05-18 01:10:00|1120.38|1117.88|1120.28|1117.78|1120.48|1117.98|1120.08|1117.58|0
1684372800000|2023-05-18 01:20:00|1120.48|1117.98|1120.48|1117.98|1120.48|1117.98|1120.28|1117.78|0
1684373100000|2023-05-18 01:25:00|1120.28|1117.78|1120.28|1117.78|1120.28|1117.78|1120.28|1117.78|0
1684373400000|2023-05-18 01:30:00|1120.48|1117.98|1120.08|1117.58|1120.48|1117.98|1120.07|1117.57|0
1684373700000|2023-05-18 01:35:00|1120.28|1117.78|1120.07|1117.57|1120.28|1117.78|1120.07|1117.57|0
1684374000000|2023-05-18 01:40:00|1119.97|1117.47|1119.87|1117.37|1120.08|1117.58|1119.87|1117.37|0
1684374300000|2023-05-18 01:45:00|1119.97|1117.47|1120.28|1117.78|1120.28|1117.78|1119.87|1117.37|0
1684374600000|2023-05-18 01:50:00|1120.27|1117.77|1120.27|1117.77|1120.28|1117.78|1120.07|1117.57|0
1684374900000|2023-05-18 01:55:00|1120.07|1117.57|1120.07|1117.57|1120.28|1117.78|1120.07|1117.57|0
1684375200000|2023-05-18 02:00:00|1120.08|1117.58|1120.28|1117.78|1120.28|1117.78|1120.07|1117.57|0
1684375500000|2023-05-18 02:05:00|1120.27|1117.77|1120.27|1117.77|1120.28|1117.78|1120.27|1117.77|0
1684375800000|2023-05-18 02:10:00|1120.28|1117.78|1120.28|1117.78|1120.28|1117.78|1120.07|1117.57|0
1684376100000|2023-05-18 02:15:00|1120.48|1117.98|1120.48|1117.98|1120.48|1117.98|1120.28|1117.78|0
1684376400000|2023-05-18 02:20:00|1120.49|1117.99|1120.48|1117.98|1120.49|1117.99|1120.48|1117.98|0
1684377300000|2023-05-18 02:35:00|1120.28|1117.78|1120.28|1117.78|1120.28|1117.78|1120.27|1117.77|0
1684377600000|2023-05-18 02:40:00|1120.48|1117.98|1120.48|1117.98|1120.48|1117.98|1120.48|1117.98|0
1684377900000|2023-05-18 02:45:00|1120.49|1117.99|1120.49|1117.99|1120.49|1117.99|1120.48|1117.98|0
1684378200000|2023-05-18 02:50:00|1120.48|1117.98|1120.79|1118.29|1120.89|1118.39|1120.48|1117.98|0
1684378500000|2023-05-18 02:55:00|1120.69|1118.19|1120.69|1118.19|1120.89|1118.39|1120.69|1118.19|0
1684378800000|2023-05-18 03:00:00|1120.89|1118.39|1120.89|1118.39|1120.89|1118.39|1120.69|1118.19|0
1684379100000|2023-05-18 03:05:00|1120.9|1118.4|1120.9|1118.4|1120.9|1118.4|1120.89|1118.39|0
1684379400000|2023-05-18 03:10:00|1120.89|1118.39|1120.7|1118.2|1120.9|1118.4|1120.69|1118.19|0
1684379700000|2023-05-18 03:15:00|1120.69|1118.19|1120.9|1118.4|1120.9|1118.4|1120.69|1118.19|0
1684380000000|2023-05-18 03:20:00|1120.7|1118.2|1120.7|1118.2|1120.7|1118.2|1120.69|1118.19|0
1684380300000|2023-05-18 03:25:00|1120.69|1118.19|1120.7|1118.2|1120.7|1118.2|1120.69|1118.19|0
1684380600000|2023-05-18 03:30:00|1120.69|1118.19|1120.49|1117.99|1120.69|1118.19|1120.49|1117.99|0
1684380900000|2023-05-18 03:35:00|1120.5|1118|1120.49|1117.99|1120.69|1118.19|1120.49|1117.99|0
1684381200000|2023-05-18 03:40:00|1120.29|1117.79|1120.29|1117.79|1120.29|1117.79|1120.29|1117.79|0
1684381800000|2023-05-18 03:50:00|1120.49|1117.99|1120.49|1117.99|1120.49|1117.99|1120.49|1117.99|0
1684382400000|2023-05-18 04:00:00|1120.48|1117.98|1120.48|1117.98|1120.49|1117.99|1120.28|1117.78|0
1684382700000|2023-05-18 04:05:00|1120.49|1117.99|1120.69|1118.19|1120.69|1118.19|1120.49|1117.99|0
1684383000000|2023-05-18 04:10:00|1120.68|1118.18|1120.49|1117.99|1120.69|1118.19|1120.49|1117.99|0
1684383600000|2023-05-18 04:20:00|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|0
1684384200000|2023-05-18 04:30:00|1120.68|1118.18|1120.69|1118.19|1120.69|1118.19|1120.68|1118.18|0
1684384500000|2023-05-18 04:35:00|1120.68|1118.18|1120.68|1118.18|1120.68|1118.18|1120.68|1118.18|0
1684384800000|2023-05-18 04:40:00|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|0
1684385100000|2023-05-18 04:45:00|1120.68|1118.18|1120.49|1117.99|1120.69|1118.19|1120.49|1117.99|0
1684385400000|2023-05-18 04:50:00|1120.69|1118.19|1120.69|1118.19|1120.7|1118.2|1120.69|1118.19|0
1684386000000|2023-05-18 05:00:00|1120.49|1117.99|1120.69|1118.19|1120.69|1118.19|1120.49|1117.99|0
1684386900000|2023-05-18 05:15:00|1120.89|1118.39|1120.89|1118.39|1120.89|1118.39|1120.79|1118.29|0
1684387200000|2023-05-18 05:20:00|1120.69|1118.19|1120.68|1118.18|1120.69|1118.19|1120.68|1118.18|0
1684387500000|2023-05-18 05:25:00|1120.69|1118.19|1120.69|1118.19|1120.69|1118.19|1120.68|1118.18|0
1684387800000|2023-05-18 05:30:00|1120.68|1118.18|1120.48|1117.98|1120.69|1118.19|1120.48|1117.98|0
1684388100000|2023-05-18 05:35:00|1120.49|1117.99|1120.08|1117.58|1120.49|1117.99|1120.08|1117.58|0
1684388400000|2023-05-18 05:40:00|1120.28|1117.78|1120.08|1117.58|1120.29|1117.79|1119.88|1117.38|0
1684388700000|2023-05-18 05:45:00|1119.88|1117.38|1119.88|1117.38|1120.08|1117.58|1119.88|1117.38|0
1684389000000|2023-05-18 05:50:00|1119.68|1117.18|1119.88|1117.38|1119.88|1117.38|1119.48|1116.98|0
1684389300000|2023-05-18 05:55:00|1119.68|1117.18|1119.68|1117.18|1119.88|1117.38|1119.68|1117.18|0
1684389600000|2023-05-18 06:00:00|1119.58|1117.08|1119.68|1117.18|1119.88|1117.38|1119.48|1116.98|0
1684389900000|2023-05-18 06:05:00|1119.88|1117.38|1119.68|1117.18|1119.88|1117.38|1119.48|1116.98|0
1684390200000|2023-05-18 06:10:00|1119.88|1117.38|1119.88|1117.38|1120.08|1117.58|1119.88|1117.38|0
1684390500000|2023-05-18 06:15:00|1119.68|1117.18|1119.68|1117.18|1119.88|1117.38|1119.68|1117.18|0
1684390800000|2023-05-18 06:20:00|1119.88|1117.38|1119.89|1117.39|1120.09|1117.59|1119.88|1117.38|0
1684391100000|2023-05-18 06:25:00|1119.88|1117.38|1120.08|1117.58|1120.09|1117.59|1119.68|1117.18|0
1684391400000|2023-05-18 06:30:00|1120.09|1117.59|1120.08|1117.58|1120.09|1117.59|1119.88|1117.38|0
1684391700000|2023-05-18 06:35:00|1119.88|1117.38|1120.08|1117.58|1120.09|1117.59|1119.88|1117.38|0
1684392000000|2023-05-18 06:40:00|1119.88|1117.38|1119.88|1117.38|1120.08|1117.58|1119.88|1117.38|0
1684392300000|2023-05-18 06:45:00|1119.68|1117.18|1119.88|1117.38|1119.88|1117.38|1119.68|1117.18|0
1684392600000|2023-05-18 06:50:00|1119.87|1117.37|1119.27|1116.77|1119.87|1117.37|1119.27|1116.77|0
1684392900000|2023-05-18 06:55:00|1119.47|1116.97|1119.67|1117.17|1119.88|1117.38|1119.47|1116.97|0
1684393200000|2023-05-18 07:00:00|1119.87|1117.37|1121.49|1118.99|1121.49|1118.99|1119.87|1117.37|0
1684393500000|2023-05-18 07:05:00|1121.69|1119.19|1121.69|1119.19|1121.9|1119.4|1120.89|1118.39|0
1684393800000|2023-05-18 07:10:00|1121.89|1119.39|1122.7|1120.2|1122.71|1120.21|1121.69|1119.19|0
1684394100000|2023-05-18 07:15:00|1122.9|1120.4|1122.9|1120.4|1122.91|1120.41|1122.5|1120|0
1684394400000|2023-05-18 07:20:00|1122.7|1120.2|1122.49|1119.99|1123.11|1120.61|1122.49|1119.99|0
1684394700000|2023-05-18 07:25:00|1122.5|1120|1122.51|1120.01|1122.7|1120.2|1122.09|1119.59|0
1684395000000|2023-05-18 07:30:00|1122.71|1120.21|1122.3|1119.8|1122.91|1120.41|1122.1|1119.6|0
1684395300000|2023-05-18 07:35:00|1122.5|1120|1122.91|1120.41|1122.91|1120.41|1122.3|1119.8|0
1684395600000|2023-05-18 07:40:00|1122.71|1120.21|1122.51|1120.01|1123.11|1120.61|1122.5|1120|0
1684395900000|2023-05-18 07:45:00|1122.7|1120.2|1123.31|1120.81|1123.51|1121.01|1122.51|1120.01|0
1684396200000|2023-05-18 07:50:00|1123.51|1121.01|1123.51|1121.01|1123.72|1121.22|1123.51|1121.01|0
1684396500000|2023-05-18 07:55:00|1123.71|1121.21|1124.12|1121.62|1124.12|1121.62|1123.51|1121.01|0
1684396800000|2023-05-18 08:00:00|1124.32|1121.82|1125.33|1122.83|1125.33|1122.83|1124.32|1121.82|0
1684397100000|2023-05-18 08:05:00|1125.13|1122.63|1126.54|1124.04|1126.54|1124.04|1125.13|1122.63|0
1684397400000|2023-05-18 08:10:00|1126.74|1124.24|1126.34|1123.84|1126.74|1124.24|1125.74|1123.24|0
1684397700000|2023-05-18 08:15:00|1126.33|1123.83|1125.13|1122.63|1126.33|1123.83|1124.93|1122.43|0
1684398000000|2023-05-18 08:20:00|1124.93|1122.43|1125.33|1122.83|1125.74|1123.24|1124.93|1122.43|0
1684398300000|2023-05-18 08:25:00|1125.53|1123.03|1125.73|1123.23|1125.74|1123.24|1125.53|1123.03|0
1684398600000|2023-05-18 08:30:00|1125.93|1123.43|1125.73|1123.23|1125.93|1123.43|1125.73|1123.23|0
1684398900000|2023-05-18 08:35:00|1125.53|1123.03|1125.32|1122.82|1125.73|1123.23|1125.32|1122.82|0
1684399200000|2023-05-18 08:40:00|1125.12|1122.62|1125.12|1122.62|1125.32|1122.82|1124.92|1122.42|0
1684399500000|2023-05-18 08:45:00|1125.32|1122.82|1125.53|1123.03|1125.53|1123.03|1125.12|1122.62|0
1684399800000|2023-05-18 08:50:00|1125.33|1122.83|1124.92|1122.42|1125.33|1122.83|1124.72|1122.22|0
1684400100000|2023-05-18 08:55:00|1124.72|1122.22|1124.92|1122.42|1124.92|1122.42|1124.72|1122.22|0
1684400400000|2023-05-18 09:00:00|1124.52|1122.02|1124.52|1122.02|1124.52|1122.02|1123.91|1121.41|0
1684400700000|2023-05-18 09:05:00|1124.32|1121.82|1124.52|1122.02|1124.52|1122.02|1124.31|1121.81|0
1684401300000|2023-05-18 09:15:00|1124.32|1121.82|1124.52|1122.02|1124.52|1122.02|1124.11|1121.61|0
1684401600000|2023-05-18 09:20:00|1124.72|1122.22|1124.52|1122.02|1124.73|1122.23|1124.32|1121.82|0
1684401900000|2023-05-18 09:25:00|1124.53|1122.03|1124.53|1122.03|1124.53|1122.03|1124.32|1121.82|0
1684402200000|2023-05-18 09:30:00|1124.52|1122.02|1124.53|1122.03|1124.73|1122.23|1124.32|1121.82|0
1684402500000|2023-05-18 09:35:00|1124.73|1122.23|1124.73|1122.23|1124.93|1122.43|1124.53|1122.03|0
1684402800000|2023-05-18 09:40:00|1124.93|1122.43|1125.33|1122.83|1125.54|1123.04|1124.93|1122.43|0
1684403100000|2023-05-18 09:45:00|1125.53|1123.03|1125.33|1122.83|1125.53|1123.03|1125.33|1122.83|0
1684403400000|2023-05-18 09:50:00|1125.34|1122.84|1125.54|1123.04|1125.74|1123.24|1125.33|1122.83|0
1684403700000|2023-05-18 09:55:00|1125.74|1123.24|1125.73|1123.23|1125.74|1123.24|1122.73|1120.23|0
1684404000000|2023-05-18 10:00:00|1125.74|1123.24|1125.94|1123.44|1126.14|1123.64|1125.73|1123.23|0
1684404300000|2023-05-18 10:05:00|1125.74|1123.24|1125.53|1123.03|1125.74|1123.24|1125.53|1123.03|0
1684404600000|2023-05-18 10:10:00|1125.73|1123.23|1125.73|1123.23|1125.73|1123.23|1125.53|1123.03|0
1684404900000|2023-05-18 10:15:00|1125.93|1123.43|1125.73|1123.23|1125.93|1123.43|1125.73|1123.23|0
1684405200000|2023-05-18 10:20:00|1125.93|1123.43|1125.93|1123.43|1125.94|1123.44|1125.73|1123.23|0
1684405500000|2023-05-18 10:25:00|1126.13|1123.63|1126.13|1123.63|1126.13|1123.63|1126.13|1123.63|0
1684405800000|2023-05-18 10:30:00|1125.93|1123.43|1126.54|1124.04|1126.54|1124.04|1125.93|1123.43|0
1684406100000|2023-05-18 10:35:00|1126.34|1123.84|1126.34|1123.84|1126.34|1123.84|1126.13|1123.63|0
1684406400000|2023-05-18 10:40:00|1126.54|1124.04|1126.54|1124.04|1126.74|1124.24|1126.54|1124.04|0
1684406700000|2023-05-18 10:45:00|1126.74|1124.24|1126.95|1124.45|1127.35|1124.85|1126.54|1124.04|0
1684407000000|2023-05-18 10:50:00|1126.94|1124.44|1126.74|1124.24|1127.15|1124.65|1126.74|1124.24|0
1684407300000|2023-05-18 10:55:00|1126.54|1124.04|1126.74|1124.24|1126.74|1124.24|1126.54|1124.04|0
1684407600000|2023-05-18 11:00:00|1126.54|1124.04|1127.15|1124.65|1127.16|1124.66|1126.54|1124.04|0
1684407900000|2023-05-18 11:05:00|1127.35|1124.85|1126.75|1124.25|1127.35|1124.85|1126.75|1124.25|0
1684408200000|2023-05-18 11:10:00|1126.55|1124.05|1126.75|1124.25|1126.75|1124.25|1126.55|1124.05|0
1684408500000|2023-05-18 11:15:00|1126.95|1124.45|1126.95|1124.45|1126.95|1124.45|1126.95|1124.45|0
1684408800000|2023-05-18 11:20:00|1126.75|1124.25|1126.34|1123.84|1126.75|1124.25|1126.34|1123.84|0
1684409100000|2023-05-18 11:25:00|1126.35|1123.85|1126.14|1123.64|1126.54|1124.04|1125.94|1123.44|0
1684409400000|2023-05-18 11:30:00|1126.34|1123.84|1126.34|1123.84|1126.34|1123.84|1126.34|1123.84|0
1684409700000|2023-05-18 11:35:00|1126.54|1124.04|1126.54|1124.04|1126.54|1124.04|1126.34|1123.84|0
1684410000000|2023-05-18 11:40:00|1126.53|1124.03|1126.33|1123.83|1126.53|1124.03|1126.13|1123.63|0
1684410300000|2023-05-18 11:45:00|1126.13|1123.63|1126.53|1124.03|1126.54|1124.04|1126.13|1123.63|0
1684410600000|2023-05-18 11:50:00|1126.54|1124.04|1126.14|1123.64|1126.54|1124.04|1126.14|1123.64|0
1684410900000|2023-05-18 11:55:00|1126.34|1123.84|1126.14|1123.64|1126.34|1123.84|1126.13|1123.63|0
1684411200000|2023-05-18 12:00:00|1126.13|1123.63|1125.73|1123.23|1126.34|1123.84|1125.73|1123.23|0
1684411500000|2023-05-18 12:05:00|1125.53|1123.03|1125.93|1123.43|1125.93|1123.43|1125.53|1123.03|0
1684411800000|2023-05-18 12:10:00|1126.13|1123.63|1126.13|1123.63|1126.13|1123.63|1126.12|1123.62|0
1684412100000|2023-05-18 12:15:00|1126.12|1123.62|1125.52|1123.02|1126.12|1123.62|1125.32|1122.82|0
1684412400000|2023-05-18 12:20:00|1125.32|1122.82|1125.52|1123.02|1125.52|1123.02|1125.31|1122.81|0
1684412700000|2023-05-18 12:25:00|1125.51|1123.01|1125.42|1122.92|1125.52|1123.02|1125.32|1122.82|0
1684413000000|2023-05-18 12:30:00|1125.32|1122.82|1125.5|1123|1125.73|1123.23|1125.3|1122.8|0
1684413300000|2023-05-18 12:35:00|1125.7|1123.2|1125.3|1122.8|1125.91|1123.41|1125.29|1122.79|0
1684413600000|2023-05-18 12:40:00|1125.1|1122.6|1125.5|1123|1125.7|1123.2|1125.09|1122.59|0
1684413900000|2023-05-18 12:45:00|1125.49|1122.99|1125.49|1122.99|1125.71|1123.21|1125.28|1122.78|0
1684414200000|2023-05-18 12:50:00|1125.29|1122.79|1125.28|1122.78|1125.49|1122.99|1124.86|1122.36|0
1684414500000|2023-05-18 12:55:00|1125.27|1122.77|1124.25|1121.75|1125.28|1122.78|1124.05|1121.55|0
1684414800000|2023-05-18 13:00:00|1124.24|1121.74|1124.05|1121.55|1124.46|1121.96|1124.04|1121.54|0
1684415100000|2023-05-18 13:05:00|1124.04|1121.54|1123.85|1121.35|1124.05|1121.55|1123.44|1120.94|0
1684415400000|2023-05-18 13:10:00|1124.05|1121.55|1123.45|1120.95|1124.05|1121.55|1123.25|1120.75|0
1684415700000|2023-05-18 13:15:00|1123.46|1120.96|1123.67|1121.17|1123.77|1121.27|1123.46|1120.96|0
1684416000000|2023-05-18 13:20:00|1123.68|1121.18|1123.07|1120.57|1123.68|1121.18|1123.07|1120.57|0
1684416300000|2023-05-18 13:25:00|1122.87|1120.37|1123.07|1120.57|1123.27|1120.77|1122.86|1120.36|0
1684416600000|2023-05-18 13:30:00|1123.08|1120.58|1122.67|1120.17|1123.08|1120.58|1122.46|1119.96|0
1684416900000|2023-05-18 13:35:00|1122.68|1120.18|1123.1|1120.6|1123.1|1120.6|1122.26|1119.76|0
1684417200000|2023-05-18 13:40:00|1123.09|1120.59|1122.88|1120.38|1123.31|1120.81|1122.87|1120.37|0
1684417500000|2023-05-18 13:45:00|1122.89|1120.39|1122.48|1119.98|1123.09|1120.59|1122.48|1119.98|0
1684417800000|2023-05-18 13:50:00|1122.28|1119.78|1122.08|1119.58|1122.69|1120.19|1122.08|1119.58|0
1684418100000|2023-05-18 13:55:00|1122.07|1119.57|1122.29|1119.79|1122.29|1119.79|1121.87|1119.37|0
1684418400000|2023-05-18 14:00:00|1122.09|1119.59|1121.48|1118.98|1122.09|1119.59|1121.48|1118.98|0
1684418700000|2023-05-18 14:05:00|1121.49|1118.99|1122.32|1119.82|1122.33|1119.83|1121.09|1118.59|0
1684419000000|2023-05-18 14:10:00|1122.52|1120.02|1122.72|1120.22|1123.13|1120.63|1122.32|1119.82|0
1684419300000|2023-05-18 14:15:00|1122.73|1120.23|1122.75|1120.25|1123.15|1120.65|1122.32|1119.82|0
1684419600000|2023-05-18 14:20:00|1122.95|1120.45|1123.39|1120.89|1123.39|1120.89|1122.95|1120.45|0
1684419900000|2023-05-18 14:25:00|1123.19|1120.69|1123.19|1120.69|1123.39|1120.89|1122.78|1120.28|0
1684420200000|2023-05-18 14:30:00|1123.2|1120.7|1123.83|1121.33|1123.83|1121.33|1123|1120.5|0
1684420500000|2023-05-18 14:35:00|1124.03|1121.53|1124.02|1121.52|1124.03|1121.53|1123.81|1121.31|0
1684420800000|2023-05-18 14:40:00|1123.82|1121.32|1123.58|1121.08|1124.02|1121.52|1123.38|1120.88|0
1684421100000|2023-05-18 14:45:00|1123.38|1120.88|1124.01|1121.51|1124.01|1121.51|1123.38|1120.88|0
1684421400000|2023-05-18 14:50:00|1124|1121.5|1124.01|1121.51|1124.01|1121.51|1123.79|1121.29|0
1684421700000|2023-05-18 14:55:00|1124|1121.5|1124.41|1121.91|1124.41|1121.91|1123.8|1121.3|0
1684422000000|2023-05-18 15:00:00|1124.42|1121.92|1124.85|1122.35|1125.05|1122.55|1124.41|1121.91|0
1684422300000|2023-05-18 15:05:00|1124.65|1122.15|1125.05|1122.55|1125.05|1122.55|1124.64|1122.14|0
1684422600000|2023-05-18 15:10:00|1125.04|1122.54|1124.62|1122.12|1125.04|1122.54|1124.62|1122.12|0
1684422900000|2023-05-18 15:15:00|1124.82|1122.32|1125.02|1122.52|1125.23|1122.73|1124.82|1122.32|0
1684423200000|2023-05-18 15:20:00|1125.03|1122.53|1125.01|1122.51|1125.23|1122.73|1124.79|1122.29|0
1684423500000|2023-05-18 15:25:00|1124.81|1122.31|1125.01|1122.51|1125.02|1122.52|1124.8|1122.3|0
1684423800000|2023-05-18 15:30:00|1125.02|1122.52|1124.61|1122.11|1125.02|1122.52|1124.6|1122.1|0
1684424100000|2023-05-18 15:35:00|1124.81|1122.31|1125.01|1122.51|1125.22|1122.72|1124.61|1122.11|0
1684424400000|2023-05-18 15:40:00|1124.81|1122.31|1125.02|1122.52|1125.03|1122.53|1124.8|1122.3|0
1684424700000|2023-05-18 15:45:00|1125.03|1122.53|1125.25|1122.75|1125.45|1122.95|1125.02|1122.52|0
1684425000000|2023-05-18 15:50:00|1125.45|1122.95|1125.45|1122.95|1125.65|1123.15|1125.24|1122.74|0
1684425300000|2023-05-18 15:55:00|1125.65|1123.15|1124.8|1122.3|1125.66|1123.16|1124.58|1122.08|0
1684425600000|2023-05-18 16:00:00|1124.6|1122.1|1124.4|1121.9|1124.8|1122.3|1124.39|1121.89|0
1684425900000|2023-05-18 16:05:00|1124.39|1121.89|1123.97|1121.47|1124.4|1121.9|1123.56|1121.06|0
1684426200000|2023-05-18 16:10:00|1123.98|1121.48|1123.35|1120.85|1124.19|1121.69|1123.34|1120.84|0
1684426500000|2023-05-18 16:15:00|1123.34|1120.84|1123.36|1120.86|1123.57|1121.07|1122.93|1120.43|0
1684426800000|2023-05-18 16:20:00|1123.35|1120.85|1123.37|1120.87|1123.37|1120.87|1122.94|1120.44|0
1684427100000|2023-05-18 16:25:00|1123.36|1120.86|1123.15|1120.65|1123.37|1120.87|1122.94|1120.44|0
1684427400000|2023-05-18 16:30:00|1123.14|1120.64|1123.36|1120.86|1123.36|1120.86|1123.14|1120.64|0
1684427700000|2023-05-18 16:35:00|1123.35|1120.85|1123.34|1120.84|1123.77|1121.27|1123.34|1120.84|0
1684428000000|2023-05-18 16:40:00|1123.35|1120.85|1123.76|1121.26|1123.76|1121.26|1123.33|1120.83|0
1684428300000|2023-05-18 16:45:00|1123.56|1121.06|1123.75|1121.25|1123.76|1121.26|1123.54|1121.04|0
1684428600000|2023-05-18 16:50:00|1123.55|1121.05|1123.75|1121.25|1123.85|1121.35|1123.54|1121.04|0
1684428900000|2023-05-18 16:55:00|1123.55|1121.05|1123.55|1121.05|1123.75|1121.25|1123.32|1120.82|0
1684429200000|2023-05-18 17:00:00|1123.56|1121.06|1123.76|1121.26|1123.97|1121.47|1123.55|1121.05|0
1684429500000|2023-05-18 17:05:00|1123.96|1121.46|1123.97|1121.47|1123.97|1121.47|1123.56|1121.06|0
1684429800000|2023-05-18 17:10:00|1123.87|1121.37|1123.76|1121.26|1123.97|1121.47|1123.55|1121.05|0
1684430100000|2023-05-18 17:15:00|1123.96|1121.46|1124.38|1121.88|1124.39|1121.89|1123.76|1121.26|0
1684430400000|2023-05-18 17:20:00|1124.39|1121.89|1124.4|1121.9|1124.6|1122.1|1124.38|1121.88|0
1684430700000|2023-05-18 17:25:00|1124.39|1121.89|1123.55|1121.05|1124.81|1122.31|1123.55|1121.05|0
1684431000000|2023-05-18 17:30:00|1123.54|1121.04|1124.17|1121.67|1124.17|1121.67|1123.34|1120.84|0
1684431300000|2023-05-18 17:35:00|1124.07|1121.57|1123.75|1121.25|1124.18|1121.68|1123.75|1121.25|0
1684431600000|2023-05-18 17:40:00|1123.55|1121.05|1123.53|1121.03|1123.96|1121.46|1123.53|1121.03|0
1684431900000|2023-05-18 17:45:00|1123.33|1120.83|1123.54|1121.04|1123.75|1121.25|1123.11|1120.61|0
1684432200000|2023-05-18 17:50:00|1123.34|1120.84|1123.33|1120.83|1123.54|1121.04|1123.13|1120.63|0
1684432500000|2023-05-18 17:55:00|1123.32|1120.82|1123.12|1120.62|1123.33|1120.83|1122.9|1120.4|0
1684432800000|2023-05-18 18:00:00|1123.11|1120.61|1123.12|1120.62|1123.33|1120.83|1122.91|1120.41|0
1684433100000|2023-05-18 18:05:00|1123.32|1120.82|1123.32|1120.82|1123.53|1121.03|1123.11|1120.61|0
1684433400000|2023-05-18 18:10:00|1123.33|1120.83|1123.53|1121.03|1123.53|1121.03|1123.12|1120.62|0
1684433700000|2023-05-18 18:15:00|1123.54|1121.04|1123.95|1121.45|1123.95|1121.45|1123.53|1121.03|0
1684434000000|2023-05-18 18:20:00|1123.96|1121.46|1124.17|1121.67|1124.17|1121.67|1123.95|1121.45|0
1684434300000|2023-05-18 18:25:00|1124.18|1121.68|1124.17|1121.67|1124.38|1121.88|1124.17|1121.67|0
1684434600000|2023-05-18 18:30:00|1124.18|1121.68|1124.58|1122.08|1124.59|1122.09|1124.18|1121.68|0
1684434900000|2023-05-18 18:35:00|1124.38|1121.88|1124.79|1122.29|1124.79|1122.29|1124.38|1121.88|0
1684435200000|2023-05-18 18:40:00|1124.59|1122.09|1124.78|1122.28|1124.79|1122.29|1124.58|1122.08|0
1684435500000|2023-05-18 18:45:00|1124.79|1122.29|1125|1122.5|1125|1122.5|1124.79|1122.29|0
1684435800000|2023-05-18 18:50:00|1124.99|1122.49|1124.99|1122.49|1124.99|1122.49|1124.79|1122.29|0
1684436100000|2023-05-18 18:55:00|1125|1122.5|1125|1122.5|1125.2|1122.7|1124.99|1122.49|0
1684436400000|2023-05-18 19:00:00|1125.2|1122.7|1125|1122.5|1125.22|1122.72|1124.99|1122.49|0
1684436700000|2023-05-18 19:05:00|1124.99|1122.49|1125.21|1122.71|1125.41|1122.91|1124.79|1122.29|0
1684437000000|2023-05-18 19:10:00|1125.41|1122.91|1125.42|1122.92|1125.42|1122.92|1125.41|1122.91|0
1684437300000|2023-05-18 19:15:00|1125.62|1123.12|1126.05|1123.55|1126.05|1123.55|1125.42|1122.92|0
1684437600000|2023-05-18 19:20:00|1126.04|1123.54|1125.83|1123.33|1126.04|1123.54|1125.82|1123.32|0
1684437900000|2023-05-18 19:25:00|1125.82|1123.32|1126.04|1123.54|1126.04|1123.54|1125.62|1123.12|0
1684438200000|2023-05-18 19:30:00|1126.24|1123.74|1126.25|1123.75|1126.25|1123.75|1126.04|1123.54|0
1684438500000|2023-05-18 19:35:00|1126.45|1123.95|1126.45|1123.95|1126.45|1123.95|1126.24|1123.74|0
1684438800000|2023-05-18 19:40:00|1126.46|1123.96|1127.1|1124.6|1127.1|1124.6|1126.46|1123.96|0
1684439100000|2023-05-18 19:45:00|1127.11|1124.61|1126.92|1124.42|1127.32|1124.82|1126.7|1124.2|0
1684439400000|2023-05-18 19:50:00|1126.93|1124.43|1127.33|1124.83|1127.55|1125.05|1126.92|1124.42|0
1684439700000|2023-05-18 19:55:00|1127.32|1124.82|1127.33|1124.83|1127.74|1125.24|1127.12|1124.62|0
1684440000000|2023-05-18 20:00:00|1127.37|1124.87|1127.37|1124.87|1127.59|1125.09|1127.06|1124.56|0
1684440300000|2023-05-18 20:05:00|1127.41|1124.91|1127.33|1124.83|1127.49|1124.99|1127.33|1124.83|0
1684440600000|2023-05-18 20:10:00|1127.37|1124.87|1127.43|1124.93|1127.43|1124.93|1127.33|1124.83|0
1684440900000|2023-05-18 20:15:00|1127.49|1124.99|1127.8|1125.3|1127.8|1125.3|1127.43|1124.93|0
1684441200000|2023-05-18 20:20:00|1127.82|1125.32|1127.7|1125.2|1127.86|1125.36|1127.59|1125.09|0
1684441500000|2023-05-18 20:25:00|1127.68|1125.18|1127.33|1124.83|1127.7|1125.2|1127.33|1124.83|0
1684441800000|2023-05-18 20:30:00|1127.35|1124.85|1127.55|1125.05|1127.59|1125.09|1127.33|1124.83|0
1684442100000|2023-05-18 20:35:00|1127.53|1125.03|1127.86|1125.36|1127.86|1125.36|1127.53|1125.03|0
1684442400000|2023-05-18 20:40:00|1127.88|1125.38|1128.07|1125.57|1128.07|1125.57|1127.86|1125.36|0
1684442700000|2023-05-18 20:45:00|1128.06|1125.56|1128.13|1125.63|1128.19|1125.69|1127.82|1125.32|0
1684443000000|2023-05-18 20:50:00|1128.09|1125.59|1128.13|1125.63|1128.19|1125.69|1128.03|1125.53|0
1684443300000|2023-05-18 20:55:00|1128.17|1125.67|1128.11|1125.61|1128.21|1125.71|1128.03|1125.53|0
1684443600000|2023-05-18 21:00:00|1128.09|1125.59|1128.21|1125.71|1128.21|1125.71|1128.09|1125.59|0
1684443900000|2023-05-18 21:05:00|1128.25|1125.75|1128.21|1125.71|1128.25|1125.75|1128.21|1125.71|0
1684444200000|2023-05-18 21:10:00|1128.19|1125.69|1128.23|1125.73|1128.23|1125.73|1128.19|1125.69|0
1684444500000|2023-05-18 21:15:00|1128.27|1125.77|1128.21|1125.71|1128.27|1125.77|1128.21|1125.71|0
1684444800000|2023-05-18 21:20:00|1128.23|1125.73|1128.23|1125.73|1128.23|1125.73|1128.19|1125.69|0
1684445100000|2023-05-18 21:25:00|1128.21|1125.71|1128.21|1125.71|1128.21|1125.71|1128.21|1125.71|0
1684445400000|2023-05-18 21:30:00|1128.23|1125.73|1128.27|1125.77|1128.29|1125.79|1128.23|1125.73|0
1684445700000|2023-05-18 21:35:00|1128.29|1125.79|1128.29|1125.79|1128.29|1125.79|1128.29|1125.79|0
1684446000000|2023-05-18 21:40:00|1128.31|1125.81|1128.29|1125.79|1128.35|1125.85|1128.27|1125.77|0
1684446300000|2023-05-18 21:45:00|1128.23|1125.73|1128.27|1125.77|1128.33|1125.83|1128.17|1125.67|0
1684446600000|2023-05-18 21:50:00|1128.33|1125.83|1128.37|1125.87|1128.37|1125.87|1128.25|1125.75|0
1684446900000|2023-05-18 21:55:00|1128.39|1125.89|1128.23|1125.73|1128.39|1125.89|1128.17|1125.67|0
1684447200000|2023-05-18 22:00:00|1128.17|1125.67|1128.09|1125.59|1128.27|1125.77|1127.76|1125.26|0
1684447500000|2023-05-18 22:05:00|1128.03|1125.53|1129.52|1127.02|1130.16|1127.66|1128.03|1125.53|0
1684447800000|2023-05-18 22:10:00|1129.53|1127.03|1130.12|1127.62|1130.12|1127.62|1129.32|1126.82|0
1684448100000|2023-05-18 22:15:00|1130.06|1127.56|1129.75|1127.25|1130.06|1127.56|1129.53|1127.03|0
1684448400000|2023-05-18 22:20:00|1129.71|1127.21|1129.37|1126.87|1129.79|1127.29|1129.29|1126.79|0
1684448700000|2023-05-18 22:25:00|1129.39|1126.89|1129.02|1126.52|1129.49|1126.99|1128.98|1126.48|0
1684449000000|2023-05-18 22:30:00|1129.06|1126.56|1129.02|1126.52|1129.25|1126.75|1129.02|1126.52|0
1684449300000|2023-05-18 22:35:00|1129.06|1126.56|1129.18|1126.68|1129.18|1126.68|1128.69|1126.19|0
1684449600000|2023-05-18 22:40:00|1129.14|1126.64|1128.98|1126.48|1129.23|1126.73|1128.86|1126.36|0
1684449900000|2023-05-18 22:45:00|1128.96|1126.46|1128.92|1126.42|1129.02|1126.52|1128.8|1126.3|0
1684450200000|2023-05-18 22:50:00|1128.96|1126.46|1129.18|1126.68|1129.29|1126.79|1128.94|1126.44|0
1684450500000|2023-05-18 22:55:00|1129.19|1126.69|1129.23|1126.73|1129.33|1126.83|1129.18|1126.68|0
1684450800000|2023-05-18 23:00:00|1129.21|1126.71|1128.86|1126.36|1129.23|1126.73|1128.86|1126.36|0
1684451100000|2023-05-18 23:05:00|1128.8|1126.3|1128.69|1126.19|1128.8|1126.3|1128.49|1125.99|0
1684451400000|2023-05-18 23:10:00|1128.75|1126.25|1128.69|1126.19|1128.8|1126.3|1128.65|1126.15|0
1684451700000|2023-05-18 23:15:00|1128.67|1126.17|1128.69|1126.19|1128.86|1126.36|1128.65|1126.15|0
1684452000000|2023-05-18 23:20:00|1128.71|1126.21|1128.69|1126.19|1128.8|1126.3|1128.67|1126.17|0
1684452300000|2023-05-18 23:25:00|1128.75|1126.25|1128.75|1126.25|1128.8|1126.3|1128.69|1126.19|0
1684452600000|2023-05-18 23:30:00|1128.71|1126.21|1128.39|1125.89|1128.71|1126.21|1128.26|1125.76|0
1684452900000|2023-05-18 23:35:00|1128.38|1125.88|1128.39|1125.89|1128.53|1126.03|1128.32|1125.82|0
1684453200000|2023-05-18 23:40:00|1128.41|1125.91|1128.32|1125.82|1128.45|1125.95|1128.26|1125.76|0
1684453500000|2023-05-18 23:45:00|1128.3|1125.8|1128.39|1125.89|1128.49|1125.99|1128.26|1125.76|0
1684453800000|2023-05-18 23:50:00|1128.38|1125.88|1128.26|1125.76|1128.43|1125.93|1128.26|1125.76|0
1684454100000|2023-05-18 23:55:00|1128.24|1125.74|1128.26|1125.76|1128.39|1125.89|1128.22|1125.72|0
1684454400000|2023-05-19 00:00:00|1128.32|1125.82|1128.53|1126.03|1128.59|1126.09|1128.32|1125.82|0
1684454700000|2023-05-19 00:05:00|1128.57|1126.07|1128.12|1125.62|1128.59|1126.09|1128.06|1125.56|0
1684455000000|2023-05-19 00:10:00|1128.14|1125.64|1128.06|1125.56|1128.22|1125.72|1128.06|1125.56|0
1684455300000|2023-05-19 00:15:00|1128.12|1125.62|1128.12|1125.62|1128.32|1125.82|1127.52|1125.02|0
1684455600000|2023-05-19 00:20:00|1128.32|1125.82|1128.92|1126.42|1128.93|1126.43|1128.32|1125.82|0
1684455900000|2023-05-19 00:25:00|1128.72|1126.22|1128.52|1126.02|1128.94|1126.44|1128.52|1126.02|0
1684456200000|2023-05-19 00:30:00|1128.53|1126.03|1128.52|1126.02|1128.73|1126.23|1128.32|1125.82|0
1684456500000|2023-05-19 00:35:00|1128.62|1126.12|1128.52|1126.02|1128.72|1126.22|1128.52|1126.02|0
1684456800000|2023-05-19 00:40:00|1128.62|1126.12|1128.72|1126.22|1128.72|1126.22|1128.52|1126.02|0
1684457100000|2023-05-19 00:45:00|1128.62|1126.12|1128.52|1126.02|1128.73|1126.23|1128.52|1126.02|0
1684457400000|2023-05-19 00:50:00|1128.53|1126.03|1128.72|1126.22|1128.73|1126.23|1128.52|1126.02|0
1684457700000|2023-05-19 00:55:00|1128.52|1126.02|1128.52|1126.02|1128.72|1126.22|1128.52|1126.02|0
1684458000000|2023-05-19 01:00:00|1128.62|1126.12|1128.72|1126.22|1128.73|1126.23|1128.52|1126.02|0
1684458300000|2023-05-19 01:05:00|1128.73|1126.23|1128.72|1126.22|1128.92|1126.42|1128.72|1126.22|0
1684458600000|2023-05-19 01:10:00|1128.92|1126.42|1128.92|1126.42|1128.92|1126.42|1128.72|1126.22|0
1684458900000|2023-05-19 01:15:00|1128.93|1126.43|1128.72|1126.22|1128.93|1126.43|1128.72|1126.22|0
1684459200000|2023-05-19 01:20:00|1128.52|1126.02|1128.21|1125.71|1128.52|1126.02|1128.11|1125.61|0
1684459500000|2023-05-19 01:25:00|1128.31|1125.81|1128.31|1125.81|1128.51|1126.01|1128.11|1125.61|0
1684459800000|2023-05-19 01:30:00|1128.11|1125.61|1127.91|1125.41|1128.11|1125.61|1127.9|1125.4|0
1684460100000|2023-05-19 01:35:00|1128.11|1125.61|1127.91|1125.41|1128.11|1125.61|1127.7|1125.2|0
1684460400000|2023-05-19 01:40:00|1127.9|1125.4|1128.31|1125.81|1128.31|1125.81|1127.9|1125.4|0
1684460700000|2023-05-19 01:45:00|1128.32|1125.82|1128.12|1125.62|1128.32|1125.82|1128.11|1125.61|0
1684461000000|2023-05-19 01:50:00|1128.32|1125.82|1128.32|1125.82|1128.32|1125.82|1128.11|1125.61|0
1684461300000|2023-05-19 01:55:00|1128.31|1125.81|1128.32|1125.82|1128.32|1125.82|1128.11|1125.61|0
1684461600000|2023-05-19 02:00:00|1128.31|1125.81|1128.31|1125.81|1128.32|1125.82|1128.11|1125.61|0
1684461900000|2023-05-19 02:05:00|1128.51|1126.01|1128.52|1126.02|1128.72|1126.22|1128.51|1126.01|0
1684462200000|2023-05-19 02:10:00|1128.72|1126.22|1128.72|1126.22|1128.72|1126.22|1128.52|1126.02|0
1684462500000|2023-05-19 02:15:00|1128.92|1126.42|1129.12|1126.62|1129.32|1126.82|1128.92|1126.42|0
1684462800000|2023-05-19 02:20:00|1129.32|1126.82|1129.33|1126.83|1129.33|1126.83|1129.32|1126.82|0
1684463100000|2023-05-19 02:25:00|1129.32|1126.82|1129.33|1126.83|1129.33|1126.83|1129.12|1126.62|0
1684463400000|2023-05-19 02:30:00|1129.53|1127.03|1129.13|1126.63|1129.53|1127.03|1129.13|1126.63|0
1684463700000|2023-05-19 02:35:00|1129.23|1126.73|1129.33|1126.83|1129.33|1126.83|1129.23|1126.73|0
1684464000000|2023-05-19 02:40:00|1129.23|1126.73|1129.54|1127.04|1129.54|1127.04|1129.23|1126.73|0
1684464300000|2023-05-19 02:45:00|1129.53|1127.03|1129.13|1126.63|1129.54|1127.04|1129.13|1126.63|0
1684464600000|2023-05-19 02:50:00|1129.33|1126.83|1129.54|1127.04|1129.54|1127.04|1129.13|1126.63|0
1684464900000|2023-05-19 02:55:00|1129.64|1127.14|1129.54|1127.04|1129.74|1127.24|1129.54|1127.04|0
1684465200000|2023-05-19 03:00:00|1129.53|1127.03|1129.53|1127.03|1129.54|1127.04|1129.43|1126.93|0
1684465500000|2023-05-19 03:05:00|1129.73|1127.23|1129.73|1127.23|1129.74|1127.24|1129.53|1127.03|0
1684465800000|2023-05-19 03:10:00|1129.74|1127.24|1129.74|1127.24|1129.74|1127.24|1129.73|1127.23|0
1684466100000|2023-05-19 03:15:00|1129.73|1127.23|1129.74|1127.24|1129.94|1127.44|1129.53|1127.03|0
1684466400000|2023-05-19 03:20:00|1129.94|1127.44|1129.94|1127.44|1129.94|1127.44|1129.74|1127.24|0
1684466700000|2023-05-19 03:25:00|1129.74|1127.24|1129.94|1127.44|1129.94|1127.44|1129.74|1127.24|0
1684467000000|2023-05-19 03:30:00|1129.74|1127.24|1129.73|1127.23|1129.74|1127.24|1129.63|1127.13|0
1684467300000|2023-05-19 03:35:00|1129.53|1127.03|1129.33|1126.83|1129.53|1127.03|1129.13|1126.63|0
1684467600000|2023-05-19 03:40:00|1129.23|1126.73|1129.13|1126.63|1129.23|1126.73|1129.13|1126.63|0
1684467900000|2023-05-19 03:45:00|1129.33|1126.83|1129.33|1126.83|1129.33|1126.83|1129.33|1126.83|0
1684468200000|2023-05-19 03:50:00|1129.13|1126.63|1129.13|1126.63|1129.13|1126.63|1129.12|1126.62|0
1684468500000|2023-05-19 03:55:00|1128.93|1126.43|1128.93|1126.43|1129.13|1126.63|1128.93|1126.43|0
1684468800000|2023-05-19 04:00:00|1128.92|1126.42|1128.93|1126.43|1128.93|1126.43|1128.92|1126.42|0
1684469100000|2023-05-19 04:05:00|1128.92|1126.42|1128.52|1126.02|1128.92|1126.42|1128.52|1126.02|0
1684469400000|2023-05-19 04:10:00|1128.32|1125.82|1128.52|1126.02|1128.52|1126.02|1128.32|1125.82|0
1684469700000|2023-05-19 04:15:00|1128.72|1126.22|1128.52|1126.02|1128.72|1126.22|1128.52|1126.02|0
1684470000000|2023-05-19 04:20:00|1128.53|1126.03|1128.53|1126.03|1128.53|1126.03|1128.52|1126.02|0
1684470300000|2023-05-19 04:25:00|1128.52|1126.02|1128.52|1126.02|1128.53|1126.03|1128.52|1126.02|0
1684470600000|2023-05-19 04:30:00|1128.53|1126.03|1128.53|1126.03|1128.53|1126.03|1128.52|1126.02|0
1684470900000|2023-05-19 04:35:00|1128.52|1126.02|1128.53|1126.03|1128.53|1126.03|1128.52|1126.02|0
1684471200000|2023-05-19 04:40:00|1128.73|1126.23|1128.53|1126.03|1128.73|1126.23|1128.53|1126.03|0
1684471500000|2023-05-19 04:45:00|1128.52|1126.02|1128.53|1126.03|1128.73|1126.23|1128.52|1126.02|0
1684471800000|2023-05-19 04:50:00|1128.52|1126.02|1128.32|1125.82|1128.53|1126.03|1128.32|1125.82|0
1684472100000|2023-05-19 04:55:00|1128.33|1125.83|1128.33|1125.83|1128.33|1125.83|1128.32|1125.82|0
1684472400000|2023-05-19 05:00:00|1128.32|1125.82|1128.32|1125.82|1128.53|1126.03|1128.12|1125.62|0
1684472700000|2023-05-19 05:05:00|1128.22|1125.72|1128.12|1125.62|1128.32|1125.82|1128.12|1125.62|0
1684473000000|2023-05-19 05:10:00|1128.22|1125.72|1128.52|1126.02|1128.52|1126.02|1128.12|1125.62|0
1684473300000|2023-05-19 05:15:00|1128.53|1126.03|1128.32|1125.82|1128.53|1126.03|1128.32|1125.82|0
1684473600000|2023-05-19 05:20:00|1128.42|1125.92|1128.53|1126.03|1128.53|1126.03|1128.32|1125.82|0
1684473900000|2023-05-19 05:25:00|1128.33|1125.83|1128.53|1126.03|1128.53|1126.03|1128.33|1125.83|0
1684474200000|2023-05-19 05:30:00|1128.33|1125.83|1128.42|1125.92|1128.42|1125.92|1128.32|1125.82|0
1684474500000|2023-05-19 05:35:00|1128.32|1125.82|1128.33|1125.83|1128.53|1126.03|1128.32|1125.82|0
1684474800000|2023-05-19 05:40:00|1128.32|1125.82|1128.32|1125.82|1128.33|1125.83|1128.32|1125.82|0
1684475100000|2023-05-19 05:45:00|1128.33|1125.83|1128.32|1125.82|1128.53|1126.03|1128.32|1125.82|0
1684475400000|2023-05-19 05:50:00|1128.31|1125.81|1128.12|1125.62|1128.32|1125.82|1128.11|1125.61|0
1684475700000|2023-05-19 05:55:00|1128.11|1125.61|1128.12|1125.62|1128.32|1125.82|1128.11|1125.61|0
1684476000000|2023-05-19 06:00:00|1128.11|1125.61|1127.71|1125.21|1128.11|1125.61|1127.31|1124.81|0
1684476300000|2023-05-19 06:05:00|1127.81|1125.31|1127.72|1125.22|1127.91|1125.41|1127.31|1124.81|0
1684476600000|2023-05-19 06:10:00|1127.52|1125.02|1127.92|1125.42|1127.92|1125.42|1127.52|1125.02|0
1684476900000|2023-05-19 06:15:00|1127.72|1125.22|1127.72|1125.22|1127.72|1125.22|1127.52|1125.02|0
1684477200000|2023-05-19 06:20:00|1127.52|1125.02|1127.93|1125.43|1128.14|1125.64|1127.52|1125.02|0
1684477500000|2023-05-19 06:25:00|1128.13|1125.63|1128.14|1125.64|1128.14|1125.64|1127.93|1125.43|0
1684477800000|2023-05-19 06:30:00|1127.94|1125.44|1127.92|1125.42|1128.14|1125.64|1127.72|1125.22|0
1684478100000|2023-05-19 06:35:00|1127.93|1125.43|1128.12|1125.62|1128.12|1125.62|1127.72|1125.22|0
1684478400000|2023-05-19 06:40:00|1127.92|1125.42|1127.92|1125.42|1127.92|1125.42|1127.92|1125.42|0
1684479000000|2023-05-19 06:50:00|1128.12|1125.62|1128.11|1125.61|1128.12|1125.62|1127.91|1125.41|0
1684479300000|2023-05-19 06:55:00|1127.91|1125.41|1127.31|1124.81|1127.91|1125.41|1127.31|1124.81|0
1684479600000|2023-05-19 07:00:00|1127.51|1125.01|1122.02|1121.52|1127.91|1125.41|1121.07|1120.57|0
1684479900000|2023-05-19 07:05:00|1122.07|1121.57|1121.27|1120.77|1123.07|1122.57|1121.17|1120.67|0
1684480200000|2023-05-19 07:10:00|1121.42|1120.92|1121.07|1120.57|1121.67|1121.17|1119.87|1119.37|5
1684480500000|2023-05-19 07:15:00|1121.17|1120.67|1120.02|1119.52|1121.27|1120.77|1119.27|1118.77|4
1684480800000|2023-05-19 07:20:00|1119.97|1119.47|1120.82|1120.32|1121.27|1120.77|1119.47|1118.97|0
1684481100000|2023-05-19 07:25:00|1120.87|1120.37|1121.32|1120.82|1121.57|1121.07|1120.57|1120.07|0
1684481400000|2023-05-19 07:30:00|1121.27|1120.77|1121.57|1121.07|1122.12|1121.62|1121.27|1120.77|0
1684481700000|2023-05-19 07:35:00|1121.52|1121.02|1120.72|1120.22|1121.62|1121.12|1120.32|1119.82|0
1684482000000|2023-05-19 07:40:00|1120.77|1120.27|1118.97|1118.47|1121.12|1120.62|1118.97|1118.47|0
1684482300000|2023-05-19 07:45:00|1119.02|1118.52|1120.22|1119.72|1120.27|1119.77|1119.02|1118.52|0
1684482600000|2023-05-19 07:50:00|1120.09|1119.59|1121.59|1121.09|1121.64|1121.14|1120.04|1119.54|0
1684482900000|2023-05-19 07:55:00|1121.54|1121.04|1122.54|1122.04|1122.59|1122.09|1121.49|1120.99|0
1684483200000|2023-05-19 08:00:00|1122.59|1122.09|1122.09|1121.59|1122.59|1122.09|1121.74|1121.24|2
1684483500000|2023-05-19 08:05:00|1122.14|1121.64|1122.19|1121.69|1122.84|1122.34|1122.09|1121.59|0
1684483800000|2023-05-19 08:10:00|1122.24|1121.74|1122.34|1121.84|1122.59|1122.09|1121.74|1121.24|0
1684484100000|2023-05-19 08:15:00|1122.39|1121.89|1121.29|1120.79|1122.39|1121.89|1121.24|1120.74|0
1684484400000|2023-05-19 08:20:00|1121.19|1120.69|1121.09|1120.59|1121.49|1120.99|1120.89|1120.39|0
1684484700000|2023-05-19 08:25:00|1121.04|1120.54|1120.29|1119.79|1121.04|1120.54|1120.19|1119.69|0
1684485000000|2023-05-19 08:30:00|1120.34|1119.84|1120.74|1120.24|1120.94|1120.44|1120.34|1119.84|0
1684485300000|2023-05-19 08:35:00|1120.79|1120.29|1121.59|1121.09|1121.89|1121.39|1120.79|1120.29|0
1684485600000|2023-05-19 08:40:00|1121.54|1121.04|1120.84|1120.34|1121.64|1121.14|1120.79|1120.29|0
1684485900000|2023-05-19 08:45:00|1120.94|1120.44|1121.59|1121.09|1121.59|1121.09|1120.79|1120.29|0
1684486200000|2023-05-19 08:50:00|1121.64|1121.14|1122.34|1121.84|1122.44|1121.94|1121.64|1121.14|0
1684486500000|2023-05-19 08:55:00|1122.39|1121.89|1121.24|1120.74|1122.39|1121.89|1121.09|1120.59|0
1684486800000|2023-05-19 09:00:00|1121.29|1120.79|1120.84|1120.34|1121.59|1121.09|1120.84|1120.34|0
1684487100000|2023-05-19 09:05:00|1120.89|1120.39|1121.14|1120.64|1121.19|1120.69|1120.74|1120.24|14
1684487400000|2023-05-19 09:10:00|1121.09|1120.59|1121.24|1120.74|1121.29|1120.79|1121.04|1120.54|0
1684487700000|2023-05-19 09:15:00|1121.29|1120.79|1121.64|1121.14|1122.19|1121.69|1121.29|1120.79|0
1684488000000|2023-05-19 09:20:00|1121.69|1121.19|1122.04|1121.54|1122.04|1121.54|1121.64|1121.14|0
1684488300000|2023-05-19 09:25:00|1121.99|1121.49|1121.84|1121.34|1122.14|1121.64|1121.79|1121.29|0
1684488600000|2023-05-19 09:30:00|1121.79|1121.29|1120.69|1120.19|1121.79|1121.29|1120.64|1120.14|0
1684488900000|2023-05-19 09:35:00|1120.74|1120.24|1120.94|1120.44|1121.24|1120.74|1120.74|1120.24|0
1684489200000|2023-05-19 09:40:00|1120.89|1120.39|1120.79|1120.29|1120.89|1120.39|1120.64|1120.14|0
1684489500000|2023-05-19 09:45:00|1120.84|1120.34|1120.74|1120.24|1121.34|1120.84|1120.39|1119.89|54
1684489800000|2023-05-19 09:50:00|1120.69|1120.19|1120.74|1120.24|1120.84|1120.34|1120.44|1119.94|1
1684490100000|2023-05-19 09:55:00|1120.69|1120.19|1120.79|1120.29|1121.34|1120.84|1120.49|1119.99|0
1684490400000|2023-05-19 10:00:00|1120.84|1120.34|1121.24|1120.74|1121.24|1120.74|1120.59|1120.09|10
1684490700000|2023-05-19 10:05:00|1121.29|1120.79|1120.99|1120.49|1121.79|1121.29|1120.94|1120.44|0
1684491000000|2023-05-19 10:10:00|1120.94|1120.44|1121.39|1120.89|1121.44|1120.94|1120.94|1120.44|0
1684491300000|2023-05-19 10:15:00|1121.34|1120.84|1120.69|1120.19|1121.34|1120.84|1120.69|1120.19|1
1684491600000|2023-05-19 10:20:00|1120.74|1120.24|1121.04|1120.54|1121.29|1120.79|1120.59|1120.09|3
1684491900000|2023-05-19 10:25:00|1121.09|1120.59|1120.99|1120.49|1121.44|1120.94|1120.99|1120.49|1
1684492200000|2023-05-19 10:30:00|1120.94|1120.44|1120.34|1119.84|1120.94|1120.44|1119.99|1119.49|3
1684492500000|2023-05-19 10:35:00|1120.44|1119.94|1120.69|1120.19|1120.69|1120.19|1120.24|1119.74|2
1684492800000|2023-05-19 10:40:00|1120.54|1120.04|1120.09|1119.59|1120.54|1120.04|1120.09|1119.59|3
1684493100000|2023-05-19 10:45:00|1120.14|1119.64|1120.39|1119.89|1120.64|1120.14|1120.14|1119.64|4
1684493400000|2023-05-19 10:50:00|1120.44|1119.94|1120.34|1119.84|1120.99|1120.49|1120.34|1119.84|2
1684493700000|2023-05-19 10:55:00|1120.39|1119.89|1120.39|1119.89|1120.64|1120.14|1120.24|1119.74|1
1684494000000|2023-05-19 11:00:00|1120.44|1119.94|1120.69|1120.19|1120.84|1120.34|1119.99|1119.49|14
1684494300000|2023-05-19 11:05:00|1120.64|1120.14|1120.59|1120.09|1120.84|1120.34|1120.24|1119.74|3
1684494600000|2023-05-19 11:10:00|1120.64|1120.14|1120.29|1119.79|1120.74|1120.24|1120.29|1119.79|2
1684494900000|2023-05-19 11:15:00|1120.34|1119.84|1119.99|1119.49|1120.34|1119.84|1119.89|1119.39|3
1684495200000|2023-05-19 11:20:00|1120.04|1119.54|1120.69|1120.19|1120.69|1120.19|1120.04|1119.54|2
1684495500000|2023-05-19 11:25:00|1120.74|1120.24|1120.34|1119.84|1120.74|1120.24|1120.09|1119.59|3
1684495800000|2023-05-19 11:30:00|1120.39|1119.89|1120.34|1119.84|1120.54|1120.04|1120.24|1119.74|4
1684496100000|2023-05-19 11:35:00|1120.39|1119.89|1120.49|1119.99|1120.59|1120.09|1120.34|1119.84|1
1684496400000|2023-05-19 11:40:00|1120.65|1120.15|1120.55|1120.05|1121.1|1120.6|1120.55|1120.05|25
1684496700000|2023-05-19 11:45:00|1120.5|1120|1120.7|1120.2|1120.85|1120.35|1120.25|1119.75|18
1684497000000|2023-05-19 11:50:00|1120.65|1120.15|1120.4|1119.9|1120.65|1120.15|1120.4|1119.9|2
1684497300000|2023-05-19 11:55:00|1120.35|1119.85|1119.95|1119.45|1120.45|1119.95|1119.95|1119.45|3
1684497600000|2023-05-19 12:00:00|1120|1119.5|1121.15|1120.65|1121.15|1120.65|1119.95|1119.45|2
1684497900000|2023-05-19 12:05:00|1121.25|1120.75|1120.75|1120.25|1121.35|1120.85|1120.65|1120.15|3
1684498200000|2023-05-19 12:10:00|1120.8|1120.3|1120.85|1120.35|1121|1120.5|1120.6|1120.1|3
1684498500000|2023-05-19 12:15:00|1120.75|1120.25|1121.3|1120.8|1121.3|1120.8|1120.55|1120.05|2
1684498800000|2023-05-19 12:20:00|1121.25|1120.75|1119.95|1119.45|1121.35|1120.85|1119.95|1119.45|4
1684499100000|2023-05-19 12:25:00|1119.85|1119.35|1119.65|1119.15|1120.15|1119.65|1119.65|1119.15|3
1684499400000|2023-05-19 12:30:00|1119.7|1119.2|1120.1|1119.6|1120.25|1119.75|1119.25|1118.75|51
1684499700000|2023-05-19 12:35:00|1120|1119.5|1119.8|1119.3|1120|1119.5|1119.7|1119.2|5
1684500000000|2023-05-19 12:40:00|1119.75|1119.25|1120.8|1120.3|1120.8|1120.3|1119.65|1119.15|22
1684500300000|2023-05-19 12:45:00|1120.65|1120.15|1120.7|1120.2|1120.9|1120.4|1120.45|1119.95|3
1684500600000|2023-05-19 12:50:00|1120.65|1120.15|1120.15|1119.65|1120.9|1120.4|1120.15|1119.65|9
1684500900000|2023-05-19 12:55:00|1120.1|1119.6|1120.25|1119.75|1120.7|1120.2|1120.1|1119.6|6
1684501200000|2023-05-19 13:00:00|1120.3|1119.8|1119.95|1119.45|1120.55|1120.05|1119.85|1119.35|3
1684501500000|2023-05-19 13:05:00|1119.9|1119.4|1119.95|1119.45|1120.3|1119.8|1119.75|1119.25|3
1684501800000|2023-05-19 13:10:00|1120|1119.5|1119.7|1119.2|1120.3|1119.8|1119.55|1119.05|3
1684502100000|2023-05-19 13:15:00|1119.75|1119.25|1120.4|1119.9|1121.05|1120.55|1119.6|1119.1|22
1684502400000|2023-05-19 13:20:00|1120.45|1119.95|1120.3|1119.8|1121.05|1120.55|1120.3|1119.8|3
1684502700000|2023-05-19 13:25:00|1120.35|1119.85|1119.85|1119.35|1120.7|1120.2|1119.6|1119.1|2
1684503000000|2023-05-19 13:30:00|1119.9|1119.4|1120.35|1119.85|1120.75|1120.25|1118.95|1118.45|38
1684503300000|2023-05-19 13:35:00|1120.4|1119.9|1119.55|1119.05|1120.65|1120.15|1119.45|1118.95|2
1684503600000|2023-05-19 13:40:00|1119.5|1119|1119.4|1118.9|1119.9|1119.4|1118.9|1118.4|2
1684503900000|2023-05-19 13:45:00|1119.35|1118.85|1120.2|1119.7|1120.3|1119.8|1119.25|1118.75|36
1684504200000|2023-05-19 13:50:00|1120.25|1119.75|1120.25|1119.75|1120.65|1120.15|1119.85|1119.35|43
1684504500000|2023-05-19 13:55:00|1120.15|1119.65|1120.35|1119.85|1120.35|1119.85|1119.75|1119.25|2
1684504800000|2023-05-19 14:00:00|1120.4|1119.9|1120.35|1119.85|1120.6|1120.1|1119.65|1119.15|3
1684505100000|2023-05-19 14:05:00|1120.4|1119.9|1121.45|1120.95|1121.7|1121.2|1120.4|1119.9|6
1684505400000|2023-05-19 14:10:00|1121.38|1120.88|1121.73|1121.23|1122.08|1121.58|1121.13|1120.63|16
1684505700000|2023-05-19 14:15:00|1121.83|1121.33|1123.08|1120.58|1123.08|1121.98|1121.33|1120.58|78
1684506000000|2023-05-19 14:20:00|1123.09|1120.59|1123.29|1120.79|1123.29|1120.79|1122.88|1120.38|0
1684506300000|2023-05-19 14:25:00|1123.09|1120.59|1123.09|1120.59|1123.29|1120.79|1123.08|1120.58|87
1684506600000|2023-05-19 14:30:00|1123.29|1120.79|1123.1|1120.6|1123.3|1120.8|1123.09|1120.59|0
1684506900000|2023-05-19 14:35:00|1122.9|1120.4|1122.68|1120.18|1122.9|1120.4|1122.27|1119.77|124
1684507200000|2023-05-19 14:40:00|1122.88|1120.38|1122.67|1120.17|1122.88|1120.38|1122.47|1119.97|0
1684507500000|2023-05-19 14:45:00|1122.57|1120.07|1122.66|1120.16|1122.67|1120.17|1122.46|1119.96|0
1684507800000|2023-05-19 14:50:00|1122.65|1120.15|1122.67|1120.17|1122.88|1120.38|1122.47|1119.97|0
1684508100000|2023-05-19 14:55:00|1122.68|1120.18|1122.88|1120.38|1123.08|1120.58|1122.47|1119.97|0
1684508400000|2023-05-19 15:00:00|1122.87|1120.37|1123.29|1120.79|1123.29|1120.79|1122.87|1120.37|0
1684508700000|2023-05-19 15:05:00|1123.28|1120.78|1122.05|1119.55|1123.28|1120.78|1122.05|1119.55|0
1684509000000|2023-05-19 15:10:00|1121.85|1119.35|1121.45|1118.95|1122.27|1119.77|1121.43|1118.93|0
1684509300000|2023-05-19 15:15:00|1121.65|1119.15|1121.23|1118.73|1121.66|1119.16|1120.81|1118.31|0
1684509600000|2023-05-19 15:20:00|1121.43|1118.93|1121.23|1118.73|1122.06|1119.56|1121.23|1118.73|0
1684509900000|2023-05-19 15:25:00|1121.24|1118.74|1120.6|1118.1|1121.65|1119.15|1120.59|1118.09|0
1684510200000|2023-05-19 15:30:00|1120.59|1118.09|1119.6|1117.1|1120.6|1118.1|1119.39|1116.89|0
1684510500000|2023-05-19 15:35:00|1119.4|1116.9|1119.16|1116.66|1119.8|1117.3|1118.94|1116.44|0
1684510800000|2023-05-19 15:40:00|1118.96|1116.46|1118.79|1116.29|1119.19|1116.69|1118.55|1116.05|0
1684511100000|2023-05-19 15:45:00|1118.99|1116.49|1120.21|1117.71|1120.22|1117.72|1118.99|1116.49|0
1684511400000|2023-05-19 15:50:00|1120.01|1117.51|1120.01|1117.51|1120.41|1117.91|1119.81|1117.31|0
1684511700000|2023-05-19 15:55:00|1119.81|1117.31|1119.8|1117.3|1120.63|1118.13|1119.6|1117.1|0
1684512000000|2023-05-19 16:00:00|1119.6|1117.1|1119.8|1117.3|1120.22|1117.72|1119.19|1116.69|0
1684512300000|2023-05-19 16:05:00|1119.6|1117.1|1119.4|1116.9|1119.81|1117.31|1119.19|1116.69|0
1684512600000|2023-05-19 16:10:00|1119.39|1116.89|1119.39|1116.89|1119.61|1117.11|1119.19|1116.69|0
1684512900000|2023-05-19 16:15:00|1119.19|1116.69|1119.81|1117.31|1120.01|1117.51|1118.98|1116.48|0
1684513200000|2023-05-19 16:20:00|1119.8|1117.3|1119.81|1117.31|1120.22|1117.72|1119.8|1117.3|0
1684513500000|2023-05-19 16:25:00|1120.01|1117.51|1119.39|1116.89|1120.01|1117.51|1119.39|1116.89|0
1684513800000|2023-05-19 16:30:00|1119.38|1116.88|1118.56|1116.06|1119.39|1116.89|1118.56|1116.06|0
1684514100000|2023-05-19 16:35:00|1118.36|1115.86|1119.79|1117.29|1119.79|1117.29|1118.36|1115.86|0
1684514400000|2023-05-19 16:40:00|1119.59|1117.09|1120|1117.5|1120|1117.5|1119.58|1117.08|0
1684514700000|2023-05-19 16:45:00|1119.99|1117.49|1120.01|1117.51|1120.21|1117.71|1119.9|1117.4|0
1684515000000|2023-05-19 16:50:00|1120|1117.5|1120.62|1118.12|1120.62|1118.12|1120|1117.5|0
1684515300000|2023-05-19 16:55:00|1120.61|1118.11|1120.21|1117.71|1120.62|1118.12|1120.2|1117.7|0
1684515600000|2023-05-19 17:00:00|1120.41|1117.91|1120.62|1118.12|1120.62|1118.12|1120.2|1117.7|0
1684515900000|2023-05-19 17:05:00|1120.61|1118.11|1120.61|1118.11|1120.82|1118.32|1120.61|1118.11|0
1684516200000|2023-05-19 17:10:00|1120.41|1117.91|1120.61|1118.11|1120.61|1118.11|1120.2|1117.7|0
1684516500000|2023-05-19 17:15:00|1120.81|1118.31|1120.62|1118.12|1120.82|1118.32|1120.61|1118.11|0
1684516800000|2023-05-19 17:20:00|1120.61|1118.11|1120.82|1118.32|1120.82|1118.32|1120.41|1117.91|0
1684517100000|2023-05-19 17:25:00|1120.81|1118.31|1120.61|1118.11|1120.82|1118.32|1120.2|1117.7|0
1684517400000|2023-05-19 17:30:00|1120.41|1117.91|1120.61|1118.11|1120.62|1118.12|1120.4|1117.9|0
1684517700000|2023-05-19 17:35:00|1120.41|1117.91|1120.61|1118.11|1120.61|1118.11|1120.21|1117.71|0
1684518000000|2023-05-19 17:40:00|1120.6|1118.1|1120.39|1117.89|1120.61|1118.11|1120.19|1117.69|0
1684518300000|2023-05-19 17:45:00|1120.19|1117.69|1120.38|1117.88|1120.6|1118.1|1120.18|1117.68|0
1684518600000|2023-05-19 17:50:00|1120.37|1117.87|1120.59|1118.09|1120.59|1118.09|1120.37|1117.87|0
1684518900000|2023-05-19 17:55:00|1120.58|1118.08|1120.36|1117.86|1120.59|1118.09|1120.36|1117.86|0
1684519200000|2023-05-19 18:00:00|1120.37|1117.87|1119.97|1117.47|1120.37|1117.87|1119.76|1117.26|0
1684519500000|2023-05-19 18:05:00|1119.96|1117.46|1119.97|1117.47|1120.38|1117.88|1119.96|1117.46|0
1684519800000|2023-05-19 18:10:00|1119.96|1117.46|1119.96|1117.46|1120.17|1117.67|1119.76|1117.26|0
1684520100000|2023-05-19 18:15:00|1119.95|1117.45|1120.38|1117.88|1120.38|1117.88|1119.74|1117.24|0
1684520400000|2023-05-19 18:20:00|1120.37|1117.87|1120.39|1117.89|1120.59|1118.09|1120.18|1117.68|0
1684520700000|2023-05-19 18:25:00|1120.38|1117.88|1119.96|1117.46|1120.39|1117.89|1119.76|1117.26|0
1684521000000|2023-05-19 18:30:00|1119.76|1117.26|1119.96|1117.46|1119.97|1117.47|1119.75|1117.25|0
1684521300000|2023-05-19 18:35:00|1120.06|1117.56|1120.18|1117.68|1120.18|1117.68|1120.06|1117.56|0
1684521600000|2023-05-19 18:40:00|1120.17|1117.67|1120.18|1117.68|1120.18|1117.68|1119.97|1117.47|0
1684521900000|2023-05-19 18:45:00|1120.17|1117.67|1119.97|1117.47|1120.18|1117.68|1119.96|1117.46|0
1684522200000|2023-05-19 18:50:00|1119.98|1117.48|1120.39|1117.89|1120.4|1117.9|1119.97|1117.47|0
1684522500000|2023-05-19 18:55:00|1120.4|1117.9|1120.8|1118.3|1120.8|1118.3|1120.4|1117.9|0
1684522800000|2023-05-19 19:00:00|1120.79|1118.29|1120.59|1118.09|1120.8|1118.3|1120.59|1118.09|0
1684523100000|2023-05-19 19:05:00|1120.6|1118.1|1120.39|1117.89|1120.8|1118.3|1120.38|1117.88|0
1684523400000|2023-05-19 19:10:00|1120.59|1118.09|1120.61|1118.11|1120.8|1118.3|1120.59|1118.09|0
1684523700000|2023-05-19 19:15:00|1120.6|1118.1|1120.4|1117.9|1120.61|1118.11|1120.39|1117.89|0
1684524000000|2023-05-19 19:20:00|1120.39|1117.89|1120.6|1118.1|1120.6|1118.1|1120.38|1117.88|0
1684524300000|2023-05-19 19:25:00|1120.59|1118.09|1120.38|1117.88|1120.69|1118.19|1120.37|1117.87|0
1684524600000|2023-05-19 19:30:00|1120.18|1117.68|1120.38|1117.88|1120.38|1117.88|1119.97|1117.47|0
1684524900000|2023-05-19 19:35:00|1120.37|1117.87|1120.79|1118.29|1121|1118.5|1120.37|1117.87|0
1684525200000|2023-05-19 19:40:00|1120.8|1118.3|1121|1118.5|1121.2|1118.7|1120.79|1118.29|0
1684525500000|2023-05-19 19:45:00|1121.2|1118.7|1120.99|1118.49|1121.2|1118.7|1120.79|1118.29|0
1684525800000|2023-05-19 19:50:00|1120.98|1118.48|1121.21|1118.71|1121.4|1118.9|1120.78|1118.28|0
1684526100000|2023-05-19 19:55:00|1121.41|1118.91|1120.7|1118.2|1121.41|1118.91|1120.4|1117.9|0
1684526400000|2023-05-19 20:00:00|1120.24|1117.74|1120.14|1117.64|1120.51|1118.01|1120.14|1117.64|0
1684526700000|2023-05-19 20:05:00|1120.08|1117.58|1120.04|1117.54|1120.14|1117.64|1119.98|1117.48|0
1684527000000|2023-05-19 20:10:00|1119.98|1117.48|1119.51|1117.01|1120.08|1117.58|1119.47|1116.97|0
1684527300000|2023-05-19 20:15:00|1119.47|1116.97|1119.29|1116.79|1119.51|1117.01|1119.12|1116.62|0
1684527600000|2023-05-19 20:20:00|1119.25|1116.75|1119.25|1116.75|1119.35|1116.85|1119.1|1116.6|0
1684527900000|2023-05-19 20:25:00|1119.21|1116.71|1118.7|1116.2|1119.25|1116.75|1118.7|1116.2|0
1684528200000|2023-05-19 20:30:00|1118.66|1116.16|1118.76|1116.26|1118.76|1116.26|1118.43|1115.93|0
1684528500000|2023-05-19 20:35:00|1118.7|1116.2|1118.86|1116.36|1118.86|1116.36|1118.7|1116.2|0
1684528800000|2023-05-19 20:40:00|1118.92|1116.42|1118.96|1116.46|1118.96|1116.46|1118.92|1116.42|0
1684529100000|2023-05-19 20:45:00|1118.92|1116.42|1118.96|1116.46|1118.96|1116.46|1118.86|1116.36|0
1684529400000|2023-05-19 20:50:00|1118.92|1116.42|1118.96|1116.46|1118.96|1116.46|1118.82|1116.32|0
1684529700000|2023-05-19 20:55:00|1118.92|1116.42|1118.94|1116.44|1119.04|1116.54|1118.84|1116.34|0
1684530000000|2023-05-19 21:00:00|1118.93|1116.43|1118.93|1116.43|1118.93|1116.43|1118.93|1116.43|0
1684738800000|2023-05-22 07:00:00|1118.03|1117.53|1118.33|1117.83|1120.93|1120.43|1117.38|1116.88|4
1684739100000|2023-05-22 07:05:00|1118.23|1117.73|1118.23|1117.73|1118.38|1117.88|1117.48|1116.98|0
1684739400000|2023-05-22 07:10:00|1118.13|1117.63|1119.03|1118.53|1119.08|1118.58|1117.73|1117.23|0
1684739700000|2023-05-22 07:15:00|1119.13|1118.63|1119.03|1118.53|1119.18|1118.68|1118.33|1117.83|1
1684740000000|2023-05-22 07:20:00|1119.08|1118.58|1116.58|1116.08|1119.38|1118.88|1116.43|1115.93|0
1684740300000|2023-05-22 07:25:00|1116.63|1116.13|1116.08|1115.58|1116.78|1116.28|1115.48|1114.98|3
1684740600000|2023-05-22 07:30:00|1116.13|1115.63|1116.83|1116.33|1116.83|1116.33|1115.53|1115.03|0
1684740900000|2023-05-22 07:35:00|1116.78|1116.28|1117.43|1116.93|1117.68|1117.18|1116.63|1116.13|0
1684741200000|2023-05-22 07:40:00|1117.48|1116.98|1118.68|1118.18|1118.73|1118.23|1117.48|1116.98|0
1684741500000|2023-05-22 07:45:00|1118.73|1118.23|1118.68|1118.18|1118.78|1118.28|1118.23|1117.73|1
1684741800000|2023-05-22 07:50:00|1118.64|1118.14|1118.54|1118.04|1119.14|1118.64|1118.39|1117.89|0
1684742100000|2023-05-22 07:55:00|1118.59|1118.09|1118.59|1118.09|1118.74|1118.24|1118.24|1117.74|0
1684742400000|2023-05-22 08:00:00|1118.54|1118.04|1117.89|1117.39|1118.54|1118.04|1117.59|1117.09|0
1684742700000|2023-05-22 08:05:00|1117.84|1117.34|1117.59|1117.09|1117.89|1117.39|1117.19|1116.69|0
1684743000000|2023-05-22 08:10:00|1117.64|1117.14|1117.79|1117.29|1117.89|1117.39|1117.24|1116.74|0
1684743300000|2023-05-22 08:15:00|1117.84|1117.34|1117.99|1117.49|1118.14|1117.64|1117.84|1117.34|0
1684743600000|2023-05-22 08:20:00|1118.04|1117.54|1117.29|1116.79|1118.04|1117.54|1117.09|1116.59|0
1684743900000|2023-05-22 08:25:00|1117.24|1116.74|1117.69|1117.19|1117.84|1117.34|1117.24|1116.74|0
1684744200000|2023-05-22 08:30:00|1117.74|1117.24|1118.19|1117.69|1118.19|1117.69|1117.49|1116.99|0
1684744500000|2023-05-22 08:35:00|1118.29|1117.79|1118.69|1118.19|1118.74|1118.24|1118.19|1117.69|0
1684744800000|2023-05-22 08:40:00|1118.74|1118.24|1119.29|1118.79|1119.39|1118.89|1118.69|1118.19|0
1684745100000|2023-05-22 08:45:00|1119.34|1118.84|1119.19|1118.69|1119.49|1118.99|1119.19|1118.69|0
1684745400000|2023-05-22 08:50:00|1119.09|1118.59|1119.14|1118.64|1119.29|1118.79|1118.69|1118.19|0
1684745700000|2023-05-22 08:55:00|1119.19|1118.69|1118.74|1118.24|1119.34|1118.84|1118.39|1117.89|0
1684746000000|2023-05-22 09:00:00|1118.79|1118.29|1118.39|1117.89|1118.79|1118.29|1118.09|1117.59|0
1684746300000|2023-05-22 09:05:00|1118.34|1117.84|1118.34|1117.84|1118.54|1118.04|1118.24|1117.74|0
1684746600000|2023-05-22 09:10:00|1118.29|1117.79|1118.59|1118.09|1118.74|1118.24|1118.29|1117.79|0
1684746900000|2023-05-22 09:15:00|1118.64|1118.14|1119.19|1118.69|1119.24|1118.74|1118.64|1118.14|0
1684747200000|2023-05-22 09:20:00|1119.14|1118.64|1119.29|1118.79|1119.34|1118.84|1118.79|1118.29|0
1684747500000|2023-05-22 09:25:00|1119.24|1118.74|1118.59|1118.09|1119.39|1118.89|1118.19|1117.69|0
1684747800000|2023-05-22 09:30:00|1118.64|1118.14|1118.59|1118.09|1119.29|1118.79|1118.54|1118.04|0
1684748100000|2023-05-22 09:35:00|1118.64|1118.14|1117.89|1117.39|1118.94|1118.44|1117.84|1117.34|0
1684748400000|2023-05-22 09:40:00|1117.84|1117.34|1118.39|1117.89|1118.39|1117.89|1117.79|1117.29|0
1684748700000|2023-05-22 09:45:00|1118.34|1117.84|1118.39|1117.89|1118.54|1118.04|1118.19|1117.69|0
1684749000000|2023-05-22 09:50:00|1118.44|1117.94|1118.74|1118.24|1118.89|1118.39|1118.44|1117.94|0
1684749300000|2023-05-22 09:55:00|1118.69|1118.19|1118.04|1117.54|1118.69|1118.19|1117.94|1117.44|0
1684749600000|2023-05-22 10:00:00|1118.14|1117.64|1117.69|1117.19|1118.14|1117.64|1117.44|1116.94|0
1684749900000|2023-05-22 10:05:00|1117.74|1117.24|1117.44|1116.94|1117.94|1117.44|1117.29|1116.79|0
1684750200000|2023-05-22 10:10:00|1117.39|1116.89|1118.19|1117.69|1118.24|1117.74|1117.19|1116.69|0
1684750500000|2023-05-22 10:15:00|1118.09|1117.59|1118.34|1117.84|1118.34|1117.84|1118.04|1117.54|0
1684750800000|2023-05-22 10:20:00|1118.29|1117.79|1118.29|1117.79|1118.49|1117.99|1118.09|1117.59|0
1684751100000|2023-05-22 10:25:00|1118.24|1117.74|1117.84|1117.34|1118.34|1117.84|1117.84|1117.34|0
1684751400000|2023-05-22 10:30:00|1117.79|1117.29|1117.89|1117.39|1117.94|1117.44|1117.49|1116.99|0
1684751700000|2023-05-22 10:35:00|1117.79|1117.29|1117.39|1116.89|1117.79|1117.29|1116.94|1116.44|0
1684752000000|2023-05-22 10:40:00|1117.34|1116.84|1116.89|1116.39|1117.39|1116.89|1116.89|1116.39|0
1684752300000|2023-05-22 10:45:00|1116.94|1116.44|1117.04|1116.54|1117.14|1116.64|1116.54|1116.04|0
1684752600000|2023-05-22 10:50:00|1116.99|1116.49|1116.99|1116.49|1117.04|1116.54|1116.74|1116.24|0
1684752900000|2023-05-22 10:55:00|1116.89|1116.39|1117.19|1116.69|1117.24|1116.74|1116.74|1116.24|0
1684753200000|2023-05-22 11:00:00|1117.14|1116.64|1117.19|1116.69|1117.39|1116.89|1117.09|1116.59|0
1684753500000|2023-05-22 11:05:00|1117.24|1116.74|1117.49|1116.99|1117.54|1117.04|1117.09|1116.59|0
1684753800000|2023-05-22 11:10:00|1117.54|1117.04|1117.39|1116.89|1117.54|1117.04|1117.19|1116.69|0
1684754100000|2023-05-22 11:15:00|1117.49|1116.99|1117.39|1116.89|1117.49|1116.99|1116.84|1116.34|0
1684754400000|2023-05-22 11:20:00|1117.44|1116.94|1117.59|1117.09|1117.69|1117.19|1117.29|1116.79|0
1684754700000|2023-05-22 11:25:00|1117.64|1117.14|1117.64|1117.14|1117.69|1117.19|1117.49|1116.99|0
1684755000000|2023-05-22 11:30:00|1117.59|1117.09|1118.59|1118.09|1118.79|1118.29|1117.59|1117.09|0
1684755300000|2023-05-22 11:35:00|1118.54|1118.04|1117.64|1117.14|1118.54|1118.04|1117.44|1116.94|20
1684755600000|2023-05-22 11:40:00|1117.66|1117.16|1118.71|1118.21|1118.71|1118.21|1117.66|1117.16|3
1684755900000|2023-05-22 11:45:00|1118.81|1118.31|1118.76|1118.26|1118.96|1118.46|1118.76|1118.26|0
1684756200000|2023-05-22 11:50:00|1118.66|1118.16|1118.86|1118.36|1119.11|1118.61|1118.61|1118.11|0
1684756500000|2023-05-22 11:55:00|1118.91|1118.41|1119.81|1119.31|1119.86|1119.36|1118.86|1118.36|0
1684756800000|2023-05-22 12:00:00|1119.86|1119.36|1119.81|1119.31|1120.31|1119.81|1119.76|1119.26|0
1684757100000|2023-05-22 12:05:00|1119.76|1119.26|1118.71|1118.21|1119.76|1119.26|1118.66|1118.16|0
1684757400000|2023-05-22 12:10:00|1118.66|1118.16|1118.21|1117.71|1118.66|1118.16|1118.16|1117.66|0
1684757700000|2023-05-22 12:15:00|1118.16|1117.66|1117.66|1117.16|1118.26|1117.76|1117.56|1117.06|0
1684758000000|2023-05-22 12:20:00|1117.61|1117.11|1117.56|1117.06|1117.76|1117.26|1117.36|1116.86|0
1684758300000|2023-05-22 12:25:00|1117.51|1117.01|1117.56|1117.06|1117.56|1117.06|1117.06|1116.56|0
1684758600000|2023-05-22 12:30:00|1117.51|1117.01|1117.26|1116.76|1117.51|1117.01|1116.96|1116.46|0
1684758900000|2023-05-22 12:35:00|1117.21|1116.71|1117.21|1116.71|1117.31|1116.81|1117.21|1116.71|0
1684759200000|2023-05-22 12:40:00|1117.26|1116.76|1116.76|1116.26|1117.26|1116.76|1116.71|1116.21|0
1684759500000|2023-05-22 12:45:00|1116.86|1116.36|1116.41|1115.91|1117.06|1116.56|1116.26|1115.76|0
1684759800000|2023-05-22 12:50:00|1116.36|1115.86|1116.01|1115.51|1116.56|1116.06|1116.01|1115.51|0
1684760100000|2023-05-22 12:55:00|1116.06|1115.56|1115.66|1115.16|1116.26|1115.76|1115.66|1115.16|0
1684760400000|2023-05-22 13:00:00|1115.71|1115.21|1115.61|1115.11|1116.51|1116.01|1115.51|1115.01|0
1684760700000|2023-05-22 13:05:00|1115.71|1115.21|1116.06|1115.56|1116.26|1115.76|1115.66|1115.16|1
1684761000000|2023-05-22 13:10:00|1116.01|1115.51|1115.96|1115.46|1116.06|1115.56|1115.61|1115.11|0
1684761300000|2023-05-22 13:15:00|1116.06|1115.56|1115.86|1115.36|1116.26|1115.76|1115.76|1115.26|0
1684761600000|2023-05-22 13:20:00|1115.76|1115.26|1116.16|1115.66|1116.16|1115.66|1115.31|1114.81|0
1684761900000|2023-05-22 13:25:00|1116.26|1115.76|1116.16|1115.66|1116.36|1115.86|1115.61|1115.11|0
1684762200000|2023-05-22 13:30:00|1116.26|1115.76|1117.11|1116.61|1117.46|1116.96|1116.06|1115.56|0
1684762500000|2023-05-22 13:35:00|1117.06|1116.56|1117.81|1117.31|1118.01|1117.51|1116.96|1116.46|0
1684762800000|2023-05-22 13:40:00|1117.86|1117.36|1117.66|1117.16|1119.11|1118.61|1117.56|1117.06|0
1684763100000|2023-05-22 13:45:00|1117.71|1117.21|1117.76|1117.26|1118.06|1117.56|1116.96|1116.46|0
1684763400000|2023-05-22 13:50:00|1117.61|1117.11|1118.16|1117.66|1118.26|1117.76|1117.46|1116.96|0
1684763700000|2023-05-22 13:55:00|1118.21|1117.71|1117.76|1117.26|1118.71|1118.21|1117.16|1116.66|0
1684764000000|2023-05-22 14:00:00|1117.81|1117.31|1116.86|1116.36|1117.81|1117.31|1116.81|1116.31|0
1684764300000|2023-05-22 14:05:00|1116.96|1116.46|1115.56|1115.06|1117.36|1116.86|1115.16|1114.66|0
1684764600000|2023-05-22 14:10:00|1115.62|1115.12|1116.77|1116.27|1117.22|1116.72|1115.52|1115.02|29
1684764900000|2023-05-22 14:15:00|1116.62|1116.12|1117.17|1116.67|1118.02|1117.52|1116.42|1115.92|39
1684765500000|2023-05-22 14:25:00|||||||||1316
1684826100000|2023-05-23 07:15:00|1117.02|1116.52|1115.87|1115.37|1117.02|1116.52|1115.37|1114.87|0
1684826400000|2023-05-23 07:20:00|1115.92|1115.42|1116.12|1115.62|1116.47|1115.97|1115.27|1114.77|0
1684826700000|2023-05-23 07:25:00|1116.17|1115.67|1116.42|1115.92|1116.67|1116.17|1115.92|1115.42|0
1684827000000|2023-05-23 07:30:00|1116.27|1115.77|1115.82|1115.32|1116.52|1116.02|1115.37|1114.87|0
1684827300000|2023-05-23 07:35:00|1115.92|1115.42|1115.72|1115.22|1117.02|1116.52|1115.32|1114.82|0
1684827600000|2023-05-23 07:40:00|1115.77|1115.27|1116.02|1115.52|1116.57|1116.07|1115.72|1115.22|0
1684827900000|2023-05-23 07:45:00|1115.92|1115.42|1115.82|1115.32|1116.02|1115.52|1115.12|1114.62|0
1684828200000|2023-05-23 07:50:00|1115.95|1115.45|1115.6|1115.1|1116.35|1115.85|1115.2|1114.7|0
1684828500000|2023-05-23 07:55:00|1115.65|1115.15|1115.4|1114.9|1115.75|1115.25|1114.7|1114.2|0
1684828800000|2023-05-23 08:00:00|1115.5|1115|1115.95|1115.45|1115.95|1115.45|1115.2|1114.7|0
1684829100000|2023-05-23 08:05:00|1115.85|1115.35|1116.45|1115.95|1116.55|1116.05|1115.25|1114.75|0
1684829400000|2023-05-23 08:10:00|1116.55|1116.05|1114.65|1114.15|1116.6|1116.1|1114.55|1114.05|12
1684829700000|2023-05-23 08:15:00|1114.7|1114.2|1115.75|1115.25|1115.75|1115.25|1114.65|1114.15|0
1684830000000|2023-05-23 08:20:00|1115.8|1115.3|1116.8|1116.3|1116.85|1116.35|1115.8|1115.3|0
1684830300000|2023-05-23 08:25:00|1116.85|1116.35|1116.8|1116.3|1116.95|1116.45|1116.4|1115.9|0
1684830600000|2023-05-23 08:30:00|1116.85|1116.35|1116.5|1116|1117.1|1116.6|1116.45|1115.95|0
1684830900000|2023-05-23 08:35:00|1116.45|1115.95|1116.15|1115.65|1117.1|1116.6|1116|1115.5|1
1684831200000|2023-05-23 08:40:00|1116.1|1115.6|1116.65|1116.15|1116.75|1116.25|1115.75|1115.25|0
1684831500000|2023-05-23 08:45:00|1116.7|1116.2|1116.6|1116.1|1116.85|1116.35|1116.35|1115.85|0
1684831800000|2023-05-23 08:50:00|1116.65|1116.15|1116.8|1116.3|1116.85|1116.35|1116.05|1115.55|0
1684832100000|2023-05-23 08:55:00|1116.75|1116.25|1116.95|1116.45|1117.25|1116.75|1116.55|1116.05|0
1684832400000|2023-05-23 09:00:00|1117|1116.5|1117.4|1116.9|1117.5|1117|1117|1116.5|0
1684832700000|2023-05-23 09:05:00|1117.55|1117.05|1117.6|1117.1|1118.1|1117.6|1117.35|1116.85|20
1684833000000|2023-05-23 09:10:00|1117.55|1117.05|1117.85|1117.35|1117.9|1117.4|1117.5|1117|1
1684833300000|2023-05-23 09:15:00|1117.8|1117.3|1117.65|1117.15|1117.8|1117.3|1117.5|1117|0
1684833600000|2023-05-23 09:20:00|1117.7|1117.2|1117.85|1117.35|1118.05|1117.55|1117.7|1117.2|0
1684833900000|2023-05-23 09:25:00|1117.75|1117.25|1117.7|1117.2|1117.85|1117.35|1117.45|1116.95|0
1684834200000|2023-05-23 09:30:00|1117.75|1117.25|1118.1|1117.6|1118.25|1117.75|1117.75|1117.25|0
1684834500000|2023-05-23 09:35:00|1118.15|1117.65|1118.3|1117.8|1118.3|1117.8|1118.15|1117.65|0
1684834800000|2023-05-23 09:40:00|1118.25|1117.75|1117.1|1116.6|1118.25|1117.75|1117.1|1116.6|1
1684835100000|2023-05-23 09:45:00|1116.95|1116.45|1116.8|1116.3|1117.15|1116.65|1116.6|1116.1|1
1684835400000|2023-05-23 09:50:00|1116.75|1116.25|1117.55|1117.05|1117.55|1117.05|1116.75|1116.25|0
1684835700000|2023-05-23 09:55:00|1117.45|1116.95|1117.55|1117.05|1117.6|1117.1|1116.95|1116.45|3
1684836000000|2023-05-23 10:00:00|1117.5|1117|1117.5|1117|1117.55|1117.05|1117|1116.5|0
1684836300000|2023-05-23 10:05:00|1117.55|1117.05|1118.35|1117.85|1118.45|1117.95|1117.55|1117.05|0
1684836600000|2023-05-23 10:10:00|1118.3|1117.8|1118.5|1118|1118.65|1118.15|1118.2|1117.7|1
1684836900000|2023-05-23 10:15:00|1118.55|1118.05|1118.2|1117.7|1118.6|1118.1|1118.2|1117.7|0
1684837200000|2023-05-23 10:20:00|1118.25|1117.75|1119.55|1119.05|1119.7|1119.2|1118|1117.5|0
1684837500000|2023-05-23 10:25:00|1119.6|1119.1|1119.95|1119.45|1120|1119.5|1119.35|1118.85|0
1684837800000|2023-05-23 10:30:00|1120.05|1119.55|1120.25|1119.75|1120.4|1119.9|1119.65|1119.15|0
1684838100000|2023-05-23 10:35:00|1120.2|1119.7|1119.95|1119.45|1120.3|1119.8|1119.9|1119.4|0
1684838400000|2023-05-23 10:40:00|1120|1119.5|1120|1119.5|1120.5|1120|1119.7|1119.2|0
1684838700000|2023-05-23 10:45:00|1120.1|1119.6|1120.4|1119.9|1120.7|1120.2|1120.05|1119.55|0
1684839000000|2023-05-23 10:50:00|1120.45|1119.95|1120.65|1120.15|1120.75|1120.25|1119.95|1119.45|1
1684839300000|2023-05-23 10:55:00|1120.6|1120.1|1120.6|1120.1|1121.1|1120.6|1120.5|1120|0
1684839600000|2023-05-23 11:00:00|1120.55|1120.05|1120.2|1119.7|1120.55|1120.05|1120.2|1119.7|2
1684839900000|2023-05-23 11:05:00|1120.25|1119.75|1120.5|1120|1120.6|1120.1|1119.9|1119.4|0
1684840200000|2023-05-23 11:10:00|1120.45|1119.95|1120.1|1119.6|1120.45|1119.95|1120|1119.5|0
1684840500000|2023-05-23 11:15:00|1120.05|1119.55|1120.5|1120|1120.6|1120.1|1120|1119.5|0
1684840800000|2023-05-23 11:20:00|1120.55|1120.05|1120.45|1119.95|1120.8|1120.3|1120.25|1119.75|1
1684841100000|2023-05-23 11:25:00|1120.5|1120|1121.15|1120.65|1121.3|1120.8|1120.5|1120|4
1684841400000|2023-05-23 11:30:00|1121.1|1120.6|1120.85|1120.35|1121.15|1120.65|1120.7|1120.2|0
1684841700000|2023-05-23 11:35:00|1120.8|1120.3|1120.95|1120.45|1121.1|1120.6|1120.6|1120.1|0
1684842000000|2023-05-23 11:40:00|1120.99|1120.49|1120.89|1120.39|1121.14|1120.64|1120.69|1120.19|3
1684842300000|2023-05-23 11:45:00|1120.94|1120.44|1121.09|1120.59|1121.29|1120.79|1120.89|1120.39|1
1684842600000|2023-05-23 11:50:00|1121.04|1120.54|1121.04|1120.54|1121.44|1120.94|1121.04|1120.54|2
1684842900000|2023-05-23 11:55:00|1121.09|1120.59|1120.54|1120.04|1121.14|1120.64|1120.49|1119.99|0
1684843200000|2023-05-23 12:00:00|1120.59|1120.09|1121.04|1120.54|1121.04|1120.54|1120.44|1119.94|0
1684843500000|2023-05-23 12:05:00|1120.99|1120.49|1120.54|1120.04|1121.19|1120.69|1120.39|1119.89|31
1684843800000|2023-05-23 12:10:00|1120.59|1120.09|1120.54|1120.04|1120.99|1120.49|1120.49|1119.99|7
1684844100000|2023-05-23 12:15:00|1120.49|1119.99|1121.09|1120.59|1121.24|1120.74|1120.49|1119.99|0
1684844400000|2023-05-23 12:20:00|1121.14|1120.64|1121.24|1120.74|1122.09|1121.59|1121.14|1120.64|20
1684844700000|2023-05-23 12:25:00|1121.19|1120.69|1121.19|1120.69|1121.24|1120.74|1120.89|1120.39|0
1684845000000|2023-05-23 12:30:00|1121.24|1120.74|1121.14|1120.64|1121.24|1120.74|1120.99|1120.49|0
1684845300000|2023-05-23 12:35:00|1121.04|1120.54|1120.99|1120.49|1121.14|1120.64|1120.94|1120.44|0
1684845600000|2023-05-23 12:40:00|1121.04|1120.54|1121.19|1120.69|1121.44|1120.94|1121.04|1120.54|0
1684845900000|2023-05-23 12:45:00|1121.14|1120.64|1121.64|1121.14|1121.64|1121.14|1120.94|1120.44|0
1684846200000|2023-05-23 12:50:00|1121.59|1121.09|1121.14|1120.64|1121.64|1121.14|1121.14|1120.64|0
1684846500000|2023-05-23 12:55:00|1121.04|1120.54|1120.54|1120.04|1121.09|1120.59|1120.29|1119.79|19
1684846800000|2023-05-23 13:00:00|1120.59|1120.09|1120.09|1119.59|1120.64|1120.14|1120.09|1119.59|5
1684847100000|2023-05-23 13:05:00|1120.14|1119.64|1119.79|1119.29|1120.24|1119.74|1119.14|1118.64|32
1684847400000|2023-05-23 13:10:00|1119.84|1119.34|1118.84|1118.34|1119.84|1119.34|1118.59|1118.09|0
1684847700000|2023-05-23 13:15:00|1118.79|1118.29|1118.74|1118.24|1119.04|1118.54|1118.69|1118.19|0
1684848000000|2023-05-23 13:20:00|1118.69|1118.19|1119.19|1118.69|1119.29|1118.79|1118.54|1118.04|0
1684848300000|2023-05-23 13:25:00|1119.14|1118.64|1119.84|1119.34|1120.04|1119.54|1119.14|1118.64|0
1684848600000|2023-05-23 13:30:00|1119.79|1119.29|1120.14|1119.64|1120.74|1120.24|1119.59|1119.09|0
1684848900000|2023-05-23 13:35:00|1120.09|1119.59|1119.09|1118.59|1120.29|1119.79|1119.09|1118.59|0
1684849200000|2023-05-23 13:40:00|1119.14|1118.64|1119.99|1119.49|1120.29|1119.79|1119.04|1118.54|0
1684849500000|2023-05-23 13:45:00|1119.94|1119.44|1121.69|1121.19|1121.69|1121.19|1119.89|1119.39|0
1684849800000|2023-05-23 13:50:00|1121.74|1121.24|1123.39|1122.89|1123.54|1123.04|1121.74|1121.24|0
1684850100000|2023-05-23 13:55:00|1123.29|1122.79|1123.19|1122.69|1123.99|1123.49|1123.04|1122.54|0
1684850400000|2023-05-23 14:00:00|1123.24|1122.74|1124.24|1123.74|1124.24|1123.74|1123.19|1122.69|0
1684850700000|2023-05-23 14:05:00|1124.19|1123.69|1123.59|1123.09|1124.19|1123.69|1123.39|1122.89|0
1684851000000|2023-05-23 14:10:00|1123.75|1123.25|1122.7|1122.2|1123.9|1123.4|1122.65|1122.15|57
1684851300000|2023-05-23 14:15:00|1122.65|1122.15|1123.05|1122.55|1123.15|1122.65|1121.65|1121.15|15
1684851900000|2023-05-23 14:25:00|||||||||1245
1684911600000|2023-05-24 07:00:00|1120.9|1120.4|1119.4|1118.9|1121.75|1121.25|1119.05|1118.55|25
1684911900000|2023-05-24 07:05:00|1119.45|1118.95|1119.75|1119.25|1120.1|1119.6|1119.15|1118.65|8
1684912200000|2023-05-24 07:10:00|1119.85|1119.35|1118.1|1117.6|1120.3|1119.8|1118.1|1117.6|3
1684912500000|2023-05-24 07:15:00|1118.15|1117.65|1117.1|1116.6|1118.45|1117.95|1117.1|1116.6|1
1684912800000|2023-05-24 07:20:00|1117.15|1116.65|1115.3|1114.8|1117.25|1116.75|1114.85|1114.35|14
1684913100000|2023-05-24 07:25:00|1115.4|1114.9|1114.5|1114|1115.9|1115.4|1114.4|1113.9|10
1684913400000|2023-05-24 07:30:00|1114.45|1113.95|1114.35|1113.85|1115.05|1114.55|1113.35|1112.85|0
1684913700000|2023-05-24 07:35:00|1114.3|1113.8|1115.25|1114.75|1115.95|1115.45|1114.3|1113.8|22
1684914000000|2023-05-24 07:40:00|1115.3|1114.8|1114.8|1114.3|1115.8|1115.3|1114.8|1114.3|0
1684914300000|2023-05-24 07:45:00|1114.75|1114.25|1114.55|1114.05|1115.1|1114.6|1114.25|1113.75|12
1684914600000|2023-05-24 07:50:00|1114.68|1114.18|1114.38|1113.88|1114.68|1114.18|1113.33|1112.83|2
1684914900000|2023-05-24 07:55:00|1114.43|1113.93|1115.48|1114.98|1115.73|1115.23|1114.33|1113.83|0
1684915200000|2023-05-24 08:00:00|1115.53|1115.03|1115.38|1114.88|1115.83|1115.33|1114.68|1114.18|0
1684915500000|2023-05-24 08:05:00|1115.43|1114.93|1115.88|1115.38|1117.08|1116.58|1115.43|1114.93|0
1684915800000|2023-05-24 08:10:00|1115.83|1115.33|1115.98|1115.48|1116.28|1115.78|1115.73|1115.23|0
1684916100000|2023-05-24 08:15:00|1115.93|1115.43|1116.13|1115.63|1116.58|1116.08|1115.88|1115.38|0
1684916400000|2023-05-24 08:20:00|1116.08|1115.58|1116.63|1116.13|1116.68|1116.18|1115.83|1115.33|0
1684916700000|2023-05-24 08:25:00|1116.68|1116.18|1116.63|1116.13|1117.28|1116.78|1116.43|1115.93|0
1684917000000|2023-05-24 08:30:00|1116.68|1116.18|1116.48|1115.98|1116.68|1116.18|1115.83|1115.33|0
1684917300000|2023-05-24 08:35:00|1116.43|1115.93|1117.13|1116.63|1117.18|1116.68|1116.18|1115.68|0
1684917600000|2023-05-24 08:40:00|1117.18|1116.68|1117.08|1116.58|1117.68|1117.18|1116.98|1116.48|0
1684917900000|2023-05-24 08:45:00|1117.13|1116.63|1118.38|1117.88|1118.73|1118.23|1117.13|1116.63|0
1684918200000|2023-05-24 08:50:00|1118.43|1117.93|1118.78|1118.28|1119.63|1119.13|1118.43|1117.93|0
1684918500000|2023-05-24 08:55:00|1118.83|1118.33|1120.48|1119.98|1120.53|1120.03|1118.83|1118.33|0
1684918800000|2023-05-24 09:00:00|1120.43|1119.93|1121.98|1121.48|1122.08|1121.58|1120.33|1119.83|0
1684919100000|2023-05-24 09:05:00|1121.93|1121.43|1120.53|1120.03|1122.18|1121.68|1120.48|1119.98|0
1684919400000|2023-05-24 09:10:00|1120.58|1120.08|1120.38|1119.88|1121.03|1120.53|1120.28|1119.78|0
1684919700000|2023-05-24 09:15:00|1120.33|1119.83|1120.58|1120.08|1120.58|1120.08|1120.08|1119.58|0
1684920000000|2023-05-24 09:20:00|1120.73|1120.23|1120.48|1119.98|1120.98|1120.48|1119.93|1119.43|0
1684920300000|2023-05-24 09:25:00|1120.53|1120.03|1119.93|1119.43|1120.73|1120.23|1119.78|1119.28|0
1684920600000|2023-05-24 09:30:00|1119.98|1119.48|1119.73|1119.23|1120.13|1119.63|1119.73|1119.23|0
1684920900000|2023-05-24 09:35:00|1119.78|1119.28|1119.63|1119.13|1120.38|1119.88|1119.48|1118.98|0
1684921200000|2023-05-24 09:40:00|1119.58|1119.08|1120.58|1120.08|1120.58|1120.08|1119.58|1119.08|0
1684921500000|2023-05-24 09:45:00|1120.63|1120.13|1119.23|1118.73|1120.83|1120.33|1119.23|1118.73|0
1684921800000|2023-05-24 09:50:00|1119.28|1118.78|1119.98|1119.48|1119.98|1119.48|1119.23|1118.73|0
1684922100000|2023-05-24 09:55:00|1119.88|1119.38|1119.83|1119.33|1120.18|1119.68|1119.33|1118.83|0
1684922400000|2023-05-24 10:00:00|1119.78|1119.28|1120.03|1119.53|1120.13|1119.63|1119.53|1119.03|0
1684922700000|2023-05-24 10:05:00|1120.08|1119.58|1119.88|1119.38|1120.28|1119.78|1119.83|1119.33|0
1684923000000|2023-05-24 10:10:00|1119.83|1119.33|1119.48|1118.98|1119.88|1119.38|1119.18|1118.68|0
1684923300000|2023-05-24 10:15:00|1119.43|1118.93|1119.18|1118.68|1119.48|1118.98|1118.98|1118.48|0
1684923600000|2023-05-24 10:20:00|1119.13|1118.63|1117.83|1117.33|1119.13|1118.63|1117.83|1117.33|0
1684923900000|2023-05-24 10:25:00|1117.88|1117.38|1118.28|1117.78|1118.33|1117.83|1117.88|1117.38|0
1684924200000|2023-05-24 10:30:00|1118.23|1117.73|1118.03|1117.53|1118.28|1117.78|1117.98|1117.48|0
1684924500000|2023-05-24 10:35:00|1117.98|1117.48|1117.83|1117.33|1117.98|1117.48|1117.33|1116.83|1
1684924800000|2023-05-24 10:40:00|1117.78|1117.28|1118.48|1117.98|1118.48|1117.98|1117.68|1117.18|0
1684925100000|2023-05-24 10:45:00|1118.43|1117.93|1117.38|1116.88|1118.48|1117.98|1117.33|1116.83|0
1684925400000|2023-05-24 10:50:00|1117.43|1116.93|1117.83|1117.33|1117.93|1117.43|1117.03|1116.53|0
1684925700000|2023-05-24 10:55:00|1117.78|1117.28|1118.58|1118.08|1118.73|1118.23|1117.78|1117.28|0
1684926000000|2023-05-24 11:00:00|1118.68|1118.18|1118.53|1118.03|1118.93|1118.43|1118.33|1117.83|0
1684926300000|2023-05-24 11:05:00|1118.48|1117.98|1118.83|1118.33|1118.98|1118.48|1118.48|1117.98|0
1684926600000|2023-05-24 11:10:00|1118.68|1118.18|1118.78|1118.28|1118.93|1118.43|1118.23|1117.73|0
1684926900000|2023-05-24 11:15:00|1118.88|1118.38|1120.23|1119.73|1120.23|1119.73|1118.88|1118.38|0
1684927200000|2023-05-24 11:20:00|1120.18|1119.68|1119.63|1119.13|1120.18|1119.68|1119.53|1119.03|0
1684927500000|2023-05-24 11:25:00|1119.73|1119.23|1120.08|1119.58|1120.18|1119.68|1119.73|1119.23|2
1684927800000|2023-05-24 11:30:00|1120.18|1119.68|1119.88|1119.38|1120.18|1119.68|1119.83|1119.33|0
1684928100000|2023-05-24 11:35:00|1119.93|1119.43|1120.38|1119.88|1120.38|1119.88|1119.93|1119.43|0
1684928400000|2023-05-24 11:40:00|1120.26|1119.76|1120.41|1119.91|1120.46|1119.96|1120.11|1119.61|0
1684928700000|2023-05-24 11:45:00|1120.46|1119.96|1119.81|1119.31|1120.46|1119.96|1119.81|1119.31|0
1684929000000|2023-05-24 11:50:00|1119.76|1119.26|1119.66|1119.16|1120.01|1119.51|1119.66|1119.16|0
1684929300000|2023-05-24 11:55:00|1119.61|1119.11|1119.3|1118.8|1119.81|1119.31|1119.25|1118.75|0
1684929600000|2023-05-24 12:00:00|1119.4|1118.9|1119.5|1119|1119.65|1119.15|1119|1118.5|0
1684929900000|2023-05-24 12:05:00|1119.55|1119.05|1119.8|1119.3|1120|1119.5|1119.55|1119.05|0
1684930200000|2023-05-24 12:10:00|1119.85|1119.35|1119.95|1119.45|1120.15|1119.65|1119.8|1119.3|0
1684930500000|2023-05-24 12:15:00|1119.9|1119.4|1119.35|1118.85|1119.95|1119.45|1119.35|1118.85|0
1684930800000|2023-05-24 12:20:00|1119.3|1118.8|1119.75|1119.25|1119.8|1119.3|1119.15|1118.65|0
1684931100000|2023-05-24 12:25:00|1119.8|1119.3|1119.5|1119|1120.4|1119.9|1119.4|1118.9|0
1684931400000|2023-05-24 12:30:00|1119.45|1118.95|1119.5|1119|1119.65|1119.15|1119.4|1118.9|0
1684931700000|2023-05-24 12:35:00|1119.45|1118.95|1119.2|1118.7|1119.45|1118.95|1119.05|1118.55|1
1684932000000|2023-05-24 12:40:00|1119.25|1118.75|1119.65|1119.15|1119.65|1119.15|1119.25|1118.75|0
1684932300000|2023-05-24 12:45:00|1119.6|1119.1|1119.75|1119.25|1119.8|1119.3|1119.55|1119.05|0
1684932600000|2023-05-24 12:50:00|1119.8|1119.3|1120.65|1120.15|1120.95|1120.45|1119.8|1119.3|0
1684932900000|2023-05-24 12:55:00|1120.6|1120.1|1120.8|1120.3|1120.8|1120.3|1120.3|1119.8|0
1684933200000|2023-05-24 13:00:00|1120.85|1120.35|1120.6|1120.1|1121.1|1120.6|1120.4|1119.9|1
1684933500000|2023-05-24 13:05:00|1120.65|1120.15|1121.7|1121.2|1121.7|1121.2|1120.65|1120.15|3
1684933800000|2023-05-24 13:10:00|1121.75|1121.25|1122.05|1121.55|1122.75|1122.25|1121.75|1121.25|16
1684934100000|2023-05-24 13:15:00|1122.25|1121.75|1121.95|1121.45|1122.4|1121.9|1121.9|1121.4|1
1684934400000|2023-05-24 13:20:00|1122|1121.5|1122.7|1122.2|1122.75|1122.25|1122|1121.5|15
1684934700000|2023-05-24 13:25:00|1122.75|1122.25|1122.55|1122.05|1122.9|1122.4|1122.3|1121.8|0
1684935000000|2023-05-24 13:30:00|1122.6|1122.1|1122.7|1122.2|1122.75|1122.25|1121.55|1121.05|0
1684935300000|2023-05-24 13:35:00|1122.65|1122.15|1122.1|1121.6|1122.65|1122.15|1121.4|1120.9|0
1684935600000|2023-05-24 13:40:00|1122.05|1121.55|1122.05|1121.55|1122.25|1121.75|1121.35|1120.85|0
1684935900000|2023-05-24 13:45:00|1122.1|1121.6|1119.7|1119.2|1122.45|1121.95|1119.65|1119.15|0
1684936200000|2023-05-24 13:50:00|1119.75|1119.25|1118.3|1117.8|1120.1|1119.6|1118.25|1117.75|0
1684936500000|2023-05-24 13:55:00|1118.25|1117.75|1118.75|1118.25|1119.5|1119|1118.05|1117.55|0
1684936800000|2023-05-24 14:00:00|1118.7|1118.2|1118|1117.5|1119.5|1119|1117.95|1117.45|0
1684937100000|2023-05-24 14:05:00|1117.95|1117.45|1117.5|1117|1118.4|1117.9|1117.4|1116.9|0
1684937400000|2023-05-24 14:10:00|1117.68|1117.18|1118.83|1118.33|1118.88|1118.38|1117.68|1117.18|21
1684937700000|2023-05-24 14:15:00|1118.78|1118.28|1118.58|1118.08|1119.18|1118.68|1118.43|1117.93|11
1684938300000|2023-05-24 14:25:00|||||||||123
1684998000000|2023-05-25 07:00:00|1118.73|1118.23|1120.48|1119.98|1120.53|1120.03|1118.73|1118.23|4
1684998300000|2023-05-25 07:05:00|1120.43|1119.93|1120.88|1120.38|1121.23|1120.73|1119.23|1118.73|4
1684998600000|2023-05-25 07:10:00|1120.93|1120.43|1120.73|1120.23|1121.93|1121.43|1119.78|1119.28|1
1684998900000|2023-05-25 07:15:00|1120.78|1120.28|1121.88|1121.38|1122.28|1121.78|1120.73|1120.23|0
1684999200000|2023-05-25 07:20:00|1121.93|1121.43|1122.83|1122.33|1123.63|1123.13|1121.93|1121.43|5
1684999500000|2023-05-25 07:25:00|1122.78|1122.28|1122.78|1122.28|1122.88|1122.38|1122.13|1121.63|6
1684999800000|2023-05-25 07:30:00|1122.83|1122.33|1119.68|1119.18|1122.83|1122.33|1119.68|1119.18|10
1685000100000|2023-05-25 07:35:00|1119.48|1118.98|1120.53|1120.03|1120.58|1120.08|1118.73|1118.23|1
1685000400000|2023-05-25 07:40:00|1120.58|1120.08|1118.68|1118.18|1120.63|1120.13|1118.68|1118.18|5
1685000700000|2023-05-25 07:45:00|1118.83|1118.33|1120.23|1119.73|1120.23|1119.73|1118.38|1117.88|15
1685001000000|2023-05-25 07:50:00|1120.28|1119.78|1120.38|1119.88|1121.08|1120.58|1119.98|1119.48|0
1685001300000|2023-05-25 07:55:00|1120.53|1120.03|1121.13|1120.63|1121.58|1121.08|1120.53|1120.03|2
1685001600000|2023-05-25 08:00:00|1121.23|1120.73|1122.98|1122.48|1122.98|1122.48|1121.03|1120.53|0
1685001900000|2023-05-25 08:05:00|1123.08|1122.58|1123.73|1123.23|1123.93|1123.43|1122.83|1122.33|0
1685002200000|2023-05-25 08:10:00|1123.78|1123.28|1123.74|1123.24|1124.03|1123.53|1123.08|1122.58|0
1685002500000|2023-05-25 08:15:00|1123.79|1123.29|1124.19|1123.69|1124.64|1124.14|1123.74|1123.24|0
1685002800000|2023-05-25 08:20:00|1124.14|1123.64|1123.84|1123.34|1124.29|1123.79|1123.54|1123.04|1
1685003100000|2023-05-25 08:25:00|1123.74|1123.24|1123.24|1122.74|1123.79|1123.29|1123.14|1122.64|0
1685003400000|2023-05-25 08:30:00|1123.09|1122.59|1122.54|1122.04|1123.09|1122.59|1122.29|1121.79|0
1685003700000|2023-05-25 08:35:00|1122.59|1122.09|1122.14|1121.64|1123.24|1122.74|1122.14|1121.64|0
1685004000000|2023-05-25 08:40:00|1122.19|1121.69|1121.84|1121.34|1122.24|1121.74|1121.44|1120.94|0
1685004300000|2023-05-25 08:45:00|1121.79|1121.29|1121.24|1120.74|1121.99|1121.49|1121.14|1120.64|0
1685004600000|2023-05-25 08:50:00|1121.29|1120.79|1122.24|1121.74|1122.24|1121.74|1121.29|1120.79|0
1685004900000|2023-05-25 08:55:00|1122.34|1121.84|1122.59|1122.09|1122.64|1122.14|1122.29|1121.79|1
1685005200000|2023-05-25 09:00:00|1122.54|1122.04|1122.74|1122.24|1123.34|1122.84|1122.24|1121.74|0
1685005500000|2023-05-25 09:05:00|1122.79|1122.29|1122.69|1122.19|1122.84|1122.34|1122.54|1122.04|0
1685005800000|2023-05-25 09:10:00|1122.64|1122.14|1122.04|1121.54|1122.69|1122.19|1121.69|1121.19|0
1685006100000|2023-05-25 09:15:00|1122.09|1121.59|1122.34|1121.84|1122.34|1121.84|1121.69|1121.19|0
1685006400000|2023-05-25 09:20:00|1122.44|1121.94|1121.54|1121.04|1122.44|1121.94|1121.54|1121.04|0
1685006700000|2023-05-25 09:25:00|1121.59|1121.09|1122.24|1121.74|1122.24|1121.74|1121.39|1120.89|0
1685007000000|2023-05-25 09:30:00|1122.34|1121.84|1123.09|1122.59|1123.19|1122.69|1122.29|1121.79|0
1685007300000|2023-05-25 09:35:00|1123.04|1122.54|1123.34|1122.84|1123.34|1122.84|1122.74|1122.24|0
1685007600000|2023-05-25 09:40:00|1123.29|1122.79|1122.99|1122.49|1123.29|1122.79|1122.89|1122.39|0
1685007900000|2023-05-25 09:45:00|1123.09|1122.59|1123.39|1122.89|1123.74|1123.24|1123.09|1122.59|0
1685008200000|2023-05-25 09:50:00|1123.44|1122.94|1123.14|1122.64|1123.64|1123.14|1123.14|1122.64|0
1685008500000|2023-05-25 09:55:00|1123.09|1122.59|1122.49|1121.99|1123.09|1122.59|1122.49|1121.99|0
1685008800000|2023-05-25 10:00:00|1122.54|1122.04|1122.09|1121.59|1122.79|1122.29|1122.09|1121.59|0
1685009100000|2023-05-25 10:05:00|1122.14|1121.64|1122.79|1122.29|1122.79|1122.29|1122.14|1121.64|0
1685009400000|2023-05-25 10:10:00|1122.74|1122.24|1122.64|1122.14|1122.99|1122.49|1122.54|1122.04|0
1685009700000|2023-05-25 10:15:00|1122.59|1122.09|1122.64|1122.14|1122.94|1122.44|1122.34|1121.84|0
1685010000000|2023-05-25 10:20:00|1122.69|1122.19|1122.64|1122.14|1122.69|1122.19|1122.39|1121.89|2
1685010300000|2023-05-25 10:25:00|1122.59|1122.09|1122.09|1121.59|1122.59|1122.09|1121.89|1121.39|0
1685010600000|2023-05-25 10:30:00|1122.04|1121.54|1122.24|1121.74|1122.29|1121.79|1121.89|1121.39|0
1685010900000|2023-05-25 10:35:00|1122.34|1121.84|1120.94|1120.44|1122.34|1121.84|1120.89|1120.39|0
1685011200000|2023-05-25 10:40:00|1120.99|1120.49|1120.84|1120.34|1121.04|1120.54|1120.79|1120.29|0
1685011500000|2023-05-25 10:45:00|1120.74|1120.24|1120.49|1119.99|1120.89|1120.39|1120.39|1119.89|0
1685011800000|2023-05-25 10:50:00|1120.54|1120.04|1120.69|1120.19|1120.69|1120.19|1120.19|1119.69|0
1685012100000|2023-05-25 10:55:00|1120.64|1120.14|1119.84|1119.34|1120.64|1120.14|1119.79|1119.29|0
1685012400000|2023-05-25 11:00:00|1119.79|1119.29|1119.24|1118.74|1119.79|1119.29|1119.14|1118.64|0
1685012700000|2023-05-25 11:05:00|1119.19|1118.69|1119.54|1119.04|1119.54|1119.04|1119.04|1118.54|0
1685013000000|2023-05-25 11:10:00|1119.49|1118.99|1121.14|1120.64|1122.59|1122.09|1119.19|1118.69|10
1685013300000|2023-05-25 11:15:00|1121.09|1120.59|1127.84|1127.34|1128.34|1127.84|1121.09|1120.59|11
1685013600000|2023-05-25 11:20:00|1127.79|1127.29|1130.69|1130.19|1130.99|1130.49|1126.99|1126.49|0
1685013900000|2023-05-25 11:25:00|1130.74|1130.24|1130.29|1129.79|1131.04|1130.54|1129.69|1129.19|0
1685014200000|2023-05-25 11:30:00|1130.19|1129.69|1130.89|1130.39|1131.19|1130.69|1129.54|1129.04|0
1685014500000|2023-05-25 11:35:00|1130.99|1130.49|1130.54|1130.04|1132.34|1131.84|1130.39|1129.89|10
1685014800000|2023-05-25 11:40:00|1130.64|1130.14|1130.49|1129.99|1131.64|1131.14|1130.09|1129.59|10
1685015100000|2023-05-25 11:45:00|1130.44|1129.94|1129.14|1128.64|1131.19|1130.69|1128.54|1128.04|11
1685015400000|2023-05-25 11:50:00|1129.09|1128.59|1129.84|1129.34|1129.84|1129.34|1127.89|1127.39|0
1685015700000|2023-05-25 11:55:00|1129.94|1129.44|1130.59|1130.09|1130.94|1130.44|1129.74|1129.24|0
1685016000000|2023-05-25 12:00:00|1130.64|1130.14|1131.14|1130.64|1132.04|1131.54|1130.64|1130.14|0
1685016300000|2023-05-25 12:05:00|1131.09|1130.59|1130.04|1129.54|1131.09|1130.59|1129.94|1129.44|0
1685016600000|2023-05-25 12:10:00|1129.94|1129.44|1129.59|1129.09|1129.94|1129.44|1129.34|1128.84|0
1685016900000|2023-05-25 12:15:00|1129.64|1129.14|1130.34|1129.84|1130.39|1129.89|1129.19|1128.69|10
1685017200000|2023-05-25 12:20:00|1130.29|1129.79|1129.49|1128.99|1130.29|1129.79|1128.89|1128.39|0
1685017500000|2023-05-25 12:25:00|1129.54|1129.04|1128.24|1127.74|1129.54|1129.04|1128.19|1127.69|0
1685017800000|2023-05-25 12:30:00|1128.29|1127.79|1128.69|1128.19|1129.34|1128.84|1128.29|1127.79|0
1685018100000|2023-05-25 12:35:00|1128.64|1128.14|1128.94|1128.44|1129.44|1128.94|1127.89|1127.39|0
1685018400000|2023-05-25 12:40:00|1128.89|1128.39|1129.24|1128.74|1129.79|1129.29|1128.89|1128.39|0
1685018700000|2023-05-25 12:45:00|1129.29|1128.79|1129.39|1128.89|1129.79|1129.29|1128.94|1128.44|0
1685019000000|2023-05-25 12:50:00|1129.34|1128.84|1129.29|1128.79|1129.44|1128.94|1128.74|1128.24|0
1685019300000|2023-05-25 12:55:00|1129.39|1128.89|1129.64|1129.14|1129.89|1129.39|1129.04|1128.54|0
1685019600000|2023-05-25 13:00:00|1129.59|1129.09|1129.44|1128.94|1129.89|1129.39|1129.04|1128.54|2
1685019900000|2023-05-25 13:05:00|1129.49|1128.99|1128.69|1128.19|1129.59|1129.09|1128.49|1127.99|0
1685020200000|2023-05-25 13:10:00|1128.64|1128.14|1127.69|1127.19|1128.69|1128.19|1127.49|1126.99|0
1685020500000|2023-05-25 13:15:00|1127.74|1127.24|1126.59|1126.09|1128.04|1127.54|1126.54|1126.04|0
1685020800000|2023-05-25 13:20:00|1126.54|1126.04|1126.04|1125.54|1126.54|1126.04|1125.29|1124.79|0
1685021100000|2023-05-25 13:25:00|1126.09|1125.59|1126.69|1126.19|1127.14|1126.64|1126.09|1125.59|0
1685021400000|2023-05-25 13:30:00|1126.64|1126.14|1123.04|1122.54|1126.64|1126.14|1123.04|1122.54|11
1685021700000|2023-05-25 13:35:00|1122.79|1122.29|1121.54|1121.04|1123.24|1122.74|1121.49|1120.99|0
1685022000000|2023-05-25 13:40:00|1121.49|1120.99|1122.34|1121.84|1122.34|1121.84|1120.74|1120.24|1
1685022300000|2023-05-25 13:45:00|1122.39|1121.89|1120.69|1120.19|1123.64|1123.14|1120.59|1120.09|2
1685022600000|2023-05-25 13:50:00|1120.64|1120.14|1121.09|1120.59|1121.79|1121.29|1119.99|1119.49|1
1685022900000|2023-05-25 13:55:00|1121.19|1120.69|1119.84|1119.34|1121.79|1121.29|1119.84|1119.34|15
1685023200000|2023-05-25 14:00:00|1119.74|1119.24|1117.74|1117.24|1120.64|1120.14|1117.74|1117.24|2
1685023500000|2023-05-25 14:05:00|1117.69|1117.19|1117.09|1116.59|1118.39|1117.89|1116.74|1116.24|0
1685023800000|2023-05-25 14:10:00|1117.04|1116.54|1116.69|1116.19|1117.04|1116.54|1115.69|1115.19|0
1685024100000|2023-05-25 14:15:00|1116.74|1116.24|1116.09|1115.59|1117.59|1117.09|1115.94|1115.44|15
1685024700000|2023-05-25 14:25:00|||||||||128
1685025600000|2023-05-25 14:40:00|1115.55|1115.05|1115.19|1114.69|1115.55|1115.05|1115.19|1114.69|0
1685094600000|2023-05-26 09:50:00|1113.84|1113.34|1114.34|1113.84|1114.34|1113.84|1113.29|1112.79|1
1685094900000|2023-05-26 09:55:00|1114.29|1113.79|1114.09|1113.59|1114.34|1113.84|1113.99|1113.49|0
1685095200000|2023-05-26 10:00:00|1114.04|1113.54|1114.64|1114.14|1114.79|1114.29|1113.99|1113.49|0
1685095500000|2023-05-26 10:05:00|1114.59|1114.09|1112.89|1112.39|1114.59|1114.09|1112.89|1112.39|0
1685095800000|2023-05-26 10:10:00|1112.84|1112.34|1114.14|1113.64|1114.14|1113.64|1112.64|1112.14|0
1685096100000|2023-05-26 10:15:00|1114.04|1113.54|1114.39|1113.89|1114.44|1113.94|1113.79|1113.29|0
1685096400000|2023-05-26 10:20:00|1114.44|1113.94|1114.79|1114.29|1114.94|1114.44|1114.44|1113.94|0
1685096700000|2023-05-26 10:25:00|1114.84|1114.34|1114.19|1113.69|1114.84|1114.34|1114.04|1113.54|0
1685097000000|2023-05-26 10:30:00|1114.14|1113.64|1113.94|1113.44|1114.64|1114.14|1113.94|1113.44|0
1685097300000|2023-05-26 10:35:00|1113.89|1113.39|1113.94|1113.44|1113.99|1113.49|1113.59|1113.09|0
1685097600000|2023-05-26 10:40:00|1113.99|1113.49|1113.99|1113.49|1114.24|1113.74|1113.99|1113.49|0
1685097900000|2023-05-26 10:45:00|1113.84|1113.34|1114.54|1114.04|1114.54|1114.04|1113.69|1113.19|0
1685098200000|2023-05-26 10:50:00|1114.59|1114.09|1114.94|1114.44|1114.99|1114.49|1114.54|1114.04|0
1685098500000|2023-05-26 10:55:00|1114.99|1114.49|1115.29|1114.79|1115.79|1115.29|1114.99|1114.49|0
1685098800000|2023-05-26 11:00:00|1115.24|1114.74|1114.79|1114.29|1115.54|1115.04|1114.79|1114.29|0
1685099100000|2023-05-26 11:05:00|1114.69|1114.19|1115.14|1114.64|1115.14|1114.64|1114.49|1113.99|0
1685099400000|2023-05-26 11:10:00|1115.24|1114.74|1115.54|1115.04|1115.54|1115.04|1115.14|1114.64|0
1685099700000|2023-05-26 11:15:00|1115.69|1115.19|1115.74|1115.24|1115.94|1115.44|1115.69|1115.19|0
1685100000000|2023-05-26 11:20:00|1115.79|1115.29|1115.29|1114.79|1115.79|1115.29|1115.24|1114.74|0
1685100300000|2023-05-26 11:25:00|1115.24|1114.74|1115.29|1114.79|1115.39|1114.89|1114.84|1114.34|0
1685100600000|2023-05-26 11:30:00|1115.24|1114.74|1114.94|1114.44|1115.34|1114.84|1114.94|1114.44|0
1685100900000|2023-05-26 11:35:00|1114.89|1114.39|1114.44|1113.94|1114.89|1114.39|1114.14|1113.64|0
1685101200000|2023-05-26 11:40:00|1114.56|1114.06|1115.06|1114.56|1115.16|1114.66|1114.56|1114.06|0
1685101500000|2023-05-26 11:45:00|1115.01|1114.51|1114.66|1114.16|1115.01|1114.51|1114.46|1113.96|0
1685101800000|2023-05-26 11:50:00|1114.61|1114.11|1114.56|1114.06|1114.86|1114.36|1114.31|1113.81|0
1685102100000|2023-05-26 11:55:00|1114.46|1113.96|1114.06|1113.56|1114.46|1113.96|1113.96|1113.46|0
1685102400000|2023-05-26 12:00:00|1113.96|1113.46|1113.86|1113.36|1114.16|1113.66|1113.81|1113.31|0
1685102700000|2023-05-26 12:05:00|1113.81|1113.31|1113.81|1113.31|1113.86|1113.36|1113.16|1112.66|0
1685103000000|2023-05-26 12:10:00|1113.76|1113.26|1113.91|1113.41|1113.91|1113.41|1113.36|1112.86|0
1685103300000|2023-05-26 12:15:00|1113.86|1113.36|1114.16|1113.66|1114.26|1113.76|1113.86|1113.36|0
1685103600000|2023-05-26 12:20:00|1114.21|1113.71|1114.31|1113.81|1114.76|1114.26|1114.21|1113.71|0
1685103900000|2023-05-26 12:25:00|1114.36|1113.86|1113.41|1112.91|1114.36|1113.86|1113.41|1112.91|0
1685104200000|2023-05-26 12:30:00|1113.36|1112.86|1113.06|1112.56|1114.11|1113.61|1113.06|1112.56|0
1685104500000|2023-05-26 12:35:00|1113.11|1112.61|1111.91|1111.41|1113.31|1112.81|1111.91|1111.41|0
1685104800000|2023-05-26 12:40:00|1111.96|1111.46|1112.26|1111.76|1112.51|1112.01|1111.91|1111.41|0
1685105100000|2023-05-26 12:45:00|1112.31|1111.81|1112.86|1112.36|1112.91|1112.41|1112.06|1111.56|0
1685105400000|2023-05-26 12:50:00|1113.06|1112.56|1111.31|1110.81|1113.06|1112.56|1111.31|1110.81|1
1685105700000|2023-05-26 12:55:00|1111.21|1110.71|1111.36|1110.86|1111.51|1111.01|1111.01|1110.51|0
1685106000000|2023-05-26 13:00:00|1111.46|1110.96|1113.01|1112.51|1113.11|1112.61|1111.36|1110.86|0
1685106300000|2023-05-26 13:05:00|1112.96|1112.46|1113.36|1112.86|1113.56|1113.06|1112.76|1112.26|0
1685106600000|2023-05-26 13:10:00|1113.41|1112.91|1114.16|1113.66|1114.16|1113.66|1113.16|1112.66|0
1685106900000|2023-05-26 13:15:00|1114.26|1113.76|1114.56|1114.06|1114.66|1114.16|1114.01|1113.51|0
1685107200000|2023-05-26 13:20:00|1114.61|1114.11|1114.36|1113.86|1115.16|1114.66|1113.96|1113.46|0
1685107500000|2023-05-26 13:25:00|1114.31|1113.81|1113.96|1113.46|1114.41|1113.91|1113.76|1113.26|0
1685107800000|2023-05-26 13:30:00|1114.06|1113.56|1115.41|1114.91|1115.56|1115.06|1114.01|1113.51|0
1685108100000|2023-05-26 13:35:00|1115.46|1114.96|1114.56|1114.06|1115.71|1115.21|1114.01|1113.51|0
1685108400000|2023-05-26 13:40:00|1114.61|1114.11|1114.76|1114.26|1115.91|1115.41|1114.36|1113.86|0
1685108700000|2023-05-26 13:45:00|1114.91|1114.41|1113.56|1113.06|1115.56|1115.06|1113.56|1113.06|4
1685109000000|2023-05-26 13:50:00|1113.61|1113.11|1112.96|1112.46|1113.61|1113.11|1112.56|1112.06|0
1685109300000|2023-05-26 13:55:00|1112.91|1112.41|1112.46|1111.96|1113.41|1112.91|1112.41|1111.91|0
1685109600000|2023-05-26 14:00:00|1112.41|1111.91|1113.46|1112.96|1113.81|1113.31|1112.41|1111.91|0
1685109900000|2023-05-26 14:05:00|1113.56|1113.06|1115.41|1114.91|1115.46|1114.96|1113.36|1112.86|0
1685110200000|2023-05-26 14:10:00|1115.39|1114.89|1113.59|1113.09|1115.39|1114.89|1113.59|1113.09|4
1685110500000|2023-05-26 14:15:00|1113.69|1113.19|1111.94|1111.44|1113.99|1113.49|1111.79|1111.29|0
1685430000000|2023-05-30 07:00:00|1115.14|1114.64|1116.29|1115.79|1116.69|1116.19|1115.14|1114.64|0
1685430300000|2023-05-30 07:05:00|1116.34|1115.84|1118.19|1117.69|1118.49|1117.99|1115.79|1115.29|0
1685430600000|2023-05-30 07:10:00|1118.09|1117.59|1117.59|1117.09|1118.34|1117.84|1117.29|1116.79|0
1685430900000|2023-05-30 07:15:00|1117.49|1116.99|1117.09|1116.59|1118.19|1117.69|1117.09|1116.59|2
1685431200000|2023-05-30 07:20:00|1116.99|1116.49|1115.94|1115.44|1117.69|1117.19|1115.69|1115.19|0
1685431500000|2023-05-30 07:25:00|1115.99|1115.49|1117.34|1116.84|1117.59|1117.09|1115.59|1115.09|0
1685431800000|2023-05-30 07:30:00|1117.49|1116.99|1117.24|1116.74|1117.49|1116.99|1116.44|1115.94|0
1685432100000|2023-05-30 07:35:00|1117.14|1116.64|1117.84|1117.34|1118.29|1117.79|1116.84|1116.34|0
1685432400000|2023-05-30 07:40:00|1117.79|1117.29|1117.89|1117.39|1118.54|1118.04|1117.59|1117.09|4
1685432700000|2023-05-30 07:45:00|1117.84|1117.34|1118.84|1118.34|1118.89|1118.39|1117.79|1117.29|0
1685433000000|2023-05-30 07:50:00|1118.87|1118.37|1118.07|1117.57|1118.87|1118.37|1117.77|1117.27|0
1685433300000|2023-05-30 07:55:00|1118.02|1117.52|1119.37|1118.87|1119.37|1118.87|1117.57|1117.07|0
1685433600000|2023-05-30 08:00:00|1119.52|1119.02|1118.97|1118.47|1119.72|1119.22|1118.37|1117.87|5
1685433900000|2023-05-30 08:05:00|1118.82|1118.32|1118.57|1118.07|1119.32|1118.82|1118.17|1117.67|4
1685434200000|2023-05-30 08:10:00|1118.62|1118.12|1118.62|1118.12|1118.82|1118.32|1118.27|1117.77|15
1685434500000|2023-05-30 08:15:00|1118.57|1118.07|1119.57|1119.07|1120.22|1119.72|1118.57|1118.07|12
1685434800000|2023-05-30 08:20:00|1119.62|1119.12|1119.32|1118.82|1120.02|1119.52|1119.17|1118.67|0
1685435100000|2023-05-30 08:25:00|1119.37|1118.87|1118.47|1117.97|1119.72|1119.22|1118.47|1117.97|0
1685435400000|2023-05-30 08:30:00|1118.27|1117.77|1118.02|1117.52|1118.32|1117.82|1117.47|1116.97|0
1685435700000|2023-05-30 08:35:00|1117.97|1117.47|1118.32|1117.82|1118.62|1118.12|1117.97|1117.47|0
1685436000000|2023-05-30 08:40:00|1118.37|1117.87|1118.52|1118.02|1118.97|1118.47|1118.07|1117.57|0
1685436300000|2023-05-30 08:45:00|1118.47|1117.97|1117.57|1117.07|1118.47|1117.97|1117.17|1116.67|0
1685436600000|2023-05-30 08:50:00|1117.52|1117.02|1118.12|1117.62|1118.12|1117.62|1117.42|1116.92|0
1685436900000|2023-05-30 08:55:00|1118.17|1117.67|1117.67|1117.17|1118.17|1117.67|1117.42|1116.92|6
1685437200000|2023-05-30 09:00:00|1117.62|1117.12|1118.12|1117.62|1118.22|1117.72|1117.57|1117.07|0
1685437500000|2023-05-30 09:05:00|1118.17|1117.67|1119.07|1118.57|1119.07|1118.57|1117.77|1117.27|0
1685437800000|2023-05-30 09:10:00|1119.02|1118.52|1118.92|1118.42|1120.07|1119.57|1118.62|1118.12|0
1685438100000|2023-05-30 09:15:00|1118.97|1118.47|1118.37|1117.87|1118.97|1118.47|1117.87|1117.37|0
1685438400000|2023-05-30 09:20:00|1118.42|1117.92|1118.32|1117.82|1118.62|1118.12|1118.02|1117.52|0
1685438700000|2023-05-30 09:25:00|1118.37|1117.87|1118.27|1117.77|1118.52|1118.02|1117.82|1117.32|0
1685439000000|2023-05-30 09:30:00|1118.17|1117.67|1118.92|1118.42|1119.52|1119.02|1118.17|1117.67|28
1685439300000|2023-05-30 09:35:00|1118.97|1118.47|1119.22|1118.72|1119.27|1118.77|1118.87|1118.37|6
1685439600000|2023-05-30 09:40:00|1119.17|1118.67|1119.27|1118.77|1119.37|1118.87|1118.42|1117.92|6
1685439900000|2023-05-30 09:45:00|1119.37|1118.87|1120.12|1119.62|1120.22|1119.72|1119.37|1118.87|3
1685440200000|2023-05-30 09:50:00|1120.17|1119.67|1120.27|1119.77|1120.57|1120.07|1120.07|1119.57|1
1685440500000|2023-05-30 09:55:00|1120.37|1119.87|1120.67|1120.17|1120.87|1120.37|1120.27|1119.77|0
1685440800000|2023-05-30 10:00:00|1120.62|1120.12|1120.87|1120.37|1120.87|1120.37|1120.17|1119.67|0
1685441100000|2023-05-30 10:05:00|1120.82|1120.32|1120.92|1120.42|1121.12|1120.62|1120.72|1120.22|0
1685441400000|2023-05-30 10:10:00|1120.97|1120.47|1120.42|1119.92|1120.97|1120.47|1120.27|1119.77|0
1685441700000|2023-05-30 10:15:00|1120.47|1119.97|1120.17|1119.67|1120.72|1120.22|1120.12|1119.62|0
1685442000000|2023-05-30 10:20:00|1120.22|1119.72|1120.62|1120.12|1120.62|1120.12|1120.22|1119.72|0
1685442300000|2023-05-30 10:25:00|1120.57|1120.07|1119.42|1118.92|1120.57|1120.07|1119.42|1118.92|0
1685442600000|2023-05-30 10:30:00|1119.37|1118.87|1119.47|1118.97|1119.72|1119.22|1119.37|1118.87|3
1685442900000|2023-05-30 10:35:00|1119.52|1119.02|1119.57|1119.07|1119.97|1119.47|1119.52|1119.02|1
1685443200000|2023-05-30 10:40:00|1119.62|1119.12|1119.12|1118.62|1119.97|1119.47|1119.07|1118.57|0
1685443500000|2023-05-30 10:45:00|1119.07|1118.57|1117.67|1117.17|1119.07|1118.57|1117.62|1117.12|0
1685443800000|2023-05-30 10:50:00|1117.62|1117.12|1117.12|1116.62|1117.92|1117.42|1117.07|1116.57|0
1685444100000|2023-05-30 10:55:00|1117.17|1116.67|1116.22|1115.72|1117.42|1116.92|1116.22|1115.72|0
1685444400000|2023-05-30 11:00:00|1116.27|1115.77|1116.47|1115.97|1116.72|1116.22|1116.27|1115.77|0
1685444700000|2023-05-30 11:05:00|1116.42|1115.92|1116.12|1115.62|1116.47|1115.97|1116.02|1115.52|0
1685445000000|2023-05-30 11:10:00|1116.07|1115.57|1116.67|1116.17|1116.82|1116.32|1115.97|1115.47|0
1685445300000|2023-05-30 11:15:00|1116.57|1116.07|1116.62|1116.12|1116.72|1116.22|1116.42|1115.92|0
1685445600000|2023-05-30 11:20:00|1116.67|1116.17|1117.57|1117.07|1117.62|1117.12|1116.67|1116.17|0
1685445900000|2023-05-30 11:25:00|1117.32|1116.82|1116.67|1116.17|1117.32|1116.82|1116.57|1116.07|0
1685446200000|2023-05-30 11:30:00|1116.72|1116.22|1117.17|1116.67|1117.47|1116.97|1116.72|1116.22|0
1685446500000|2023-05-30 11:35:00|1117.12|1116.62|1117.77|1117.27|1118.22|1117.72|1117.12|1116.62|0
1685446800000|2023-05-30 11:40:00|1117.67|1117.17|1117.27|1116.77|1117.72|1117.22|1116.92|1116.42|0
1685447100000|2023-05-30 11:45:00|1117.32|1116.82|1117.52|1117.02|1117.62|1117.12|1117.12|1116.62|0
1685447400000|2023-05-30 11:50:00|1117.42|1116.92|1116.72|1116.22|1117.42|1116.92|1116.62|1116.12|0
1685447700000|2023-05-30 11:55:00|1116.77|1116.27|1116.42|1115.92|1116.92|1116.42|1116.42|1115.92|0
1685448000000|2023-05-30 12:00:00|1116.47|1115.97|1115.97|1115.47|1116.62|1116.12|1115.92|1115.42|0
1685448300000|2023-05-30 12:05:00|1116.02|1115.52|1116.12|1115.62|1116.32|1115.82|1115.82|1115.32|0
1685448600000|2023-05-30 12:10:00|1116.17|1115.67|1115.97|1115.47|1116.22|1115.72|1115.97|1115.47|0
1685448900000|2023-05-30 12:15:00|1116.02|1115.52|1115.42|1114.92|1116.02|1115.52|1115.42|1114.92|0
1685449200000|2023-05-30 12:20:00|1115.47|1114.97|1115.47|1114.97|1115.97|1115.47|1115.32|1114.82|0
1685449500000|2023-05-30 12:25:00|1115.42|1114.92|1115.32|1114.82|1115.67|1115.17|1115.32|1114.82|0
1685449800000|2023-05-30 12:30:00|1115.22|1114.72|1114.87|1114.37|1115.47|1114.97|1114.82|1114.32|0
1685450100000|2023-05-30 12:35:00|1114.92|1114.42|1114.62|1114.12|1115.02|1114.52|1114.22|1113.72|0
1685450400000|2023-05-30 12:40:00|1114.72|1114.22|1114.52|1114.02|1114.72|1114.22|1114.27|1113.77|0
1685450700000|2023-05-30 12:45:00|1114.47|1113.97|1113.77|1113.27|1114.62|1114.12|1113.72|1113.22|0
1685451000000|2023-05-30 12:50:00|1113.82|1113.32|1113.82|1113.32|1114.17|1113.67|1113.67|1113.17|0
1685451300000|2023-05-30 12:55:00|1113.92|1113.42|1113.67|1113.17|1114.32|1113.82|1113.67|1113.17|0
1685451600000|2023-05-30 13:00:00|1113.62|1113.12|1112.42|1111.92|1113.77|1113.27|1112.32|1111.82|1
1685451900000|2023-05-30 13:05:00|1112.32|1111.82|1112.12|1111.62|1112.77|1112.27|1112.07|1111.57|4
1685452200000|2023-05-30 13:10:00|1112.17|1111.67|1112.02|1111.52|1112.42|1111.92|1111.92|1111.42|2
1685452500000|2023-05-30 13:15:00|1112.07|1111.57|1111.62|1111.12|1112.27|1111.77|1111.47|1110.97|0
1685452800000|2023-05-30 13:20:00|1111.67|1111.17|1111.12|1110.62|1111.67|1111.17|1110.92|1110.42|0
1685453100000|2023-05-30 13:25:00|1111.07|1110.57|1112.22|1111.72|1112.32|1111.82|1110.97|1110.47|0
1685453400000|2023-05-30 13:30:00|1112.27|1111.77|1110.17|1109.67|1112.27|1111.77|1109.77|1109.27|0
1685453700000|2023-05-30 13:35:00|1110.12|1109.62|1108.57|1108.07|1110.12|1109.62|1108.32|1107.82|0
1685454000000|2023-05-30 13:40:00|1108.52|1108.02|1109.17|1108.67|1109.52|1109.02|1107.52|1107.02|0
1685454300000|2023-05-30 13:45:00|1109.12|1108.62|1108.07|1107.57|1109.37|1108.87|1108.02|1107.52|0
1685454600000|2023-05-30 13:50:00|1108.02|1107.52|1106.87|1106.37|1108.22|1107.72|1106.62|1106.12|0
1685454900000|2023-05-30 13:55:00|1107.02|1106.52|1106.02|1105.52|1107.42|1106.92|1105.32|1104.82|0
1685455200000|2023-05-30 14:00:00|1106.07|1105.57|1107.67|1107.17|1107.67|1107.17|1106.07|1105.57|7
1685455500000|2023-05-30 14:05:00|1107.62|1107.12|1107.22|1106.72|1107.62|1107.12|1105.92|1105.42|0
1685455800000|2023-05-30 14:10:00|1107.18|1106.68|1107.38|1106.88|1107.73|1107.23|1106.43|1105.93|15
1685456100000|2023-05-30 14:15:00|1107.43|1106.93|1107.93|1107.43|1108.28|1107.78|1107.43|1106.93|3
1685456700000|2023-05-30 14:25:00|||||||||123
1685516700000|2023-05-31 07:05:00|1099.03|1098.53|1099.38|1098.88|1100.38|1099.88|1098.08|1097.58|1
1685517000000|2023-05-31 07:10:00|1099.23|1098.73|1097.98|1097.48|1099.88|1099.38|1097.38|1096.88|1
1685517300000|2023-05-31 07:15:00|1098.08|1097.58|1100.08|1099.58|1100.08|1099.58|1097.98|1097.48|0
1685517600000|2023-05-31 07:20:00|1100.18|1099.68|1099.18|1098.68|1100.18|1099.68|1097.33|1096.83|0
1685517900000|2023-05-31 07:25:00|1099.33|1098.83|1101.83|1101.33|1101.88|1101.38|1098.98|1098.48|0
1685518200000|2023-05-31 07:30:00|1101.88|1101.38|1103.48|1102.98|1103.58|1103.08|1101.83|1101.33|0
1685518500000|2023-05-31 07:35:00|1103.38|1102.88|1104.48|1103.98|1104.98|1104.48|1103.38|1102.88|5
1685518800000|2023-05-31 07:40:00|1104.58|1104.08|1103.93|1103.43|1104.73|1104.23|1103.88|1103.38|0
1685519100000|2023-05-31 07:45:00|1103.98|1103.48|1103.48|1102.98|1104.03|1103.53|1102.98|1102.48|1
1685519400000|2023-05-31 07:50:00|1103.68|1103.18|1102.88|1102.38|1103.78|1103.28|1102.68|1102.18|1
1685519700000|2023-05-31 07:55:00|1102.93|1102.43|1104.58|1104.08|1104.68|1104.18|1102.88|1102.38|1
1685520000000|2023-05-31 08:00:00|1104.68|1104.18|1104.03|1103.53|1104.68|1104.18|1103.93|1103.43|0
1685520300000|2023-05-31 08:05:00|1104.18|1103.68|1104.63|1104.13|1104.83|1104.33|1104.18|1103.68|3
1685520600000|2023-05-31 08:10:00|1104.58|1104.08|1104.28|1103.78|1104.63|1104.13|1104.03|1103.53|2
1685520900000|2023-05-31 08:15:00|1104.33|1103.83|1106.78|1106.28|1106.78|1106.28|1104.33|1103.83|0
1685521200000|2023-05-31 08:20:00|1106.73|1106.23|1105.88|1105.38|1107.08|1106.58|1105.73|1105.23|0
1685521500000|2023-05-31 08:25:00|1105.83|1105.33|1104.78|1104.28|1105.83|1105.33|1104.38|1103.88|0
1685521800000|2023-05-31 08:30:00|1104.73|1104.23|1103.78|1103.28|1104.83|1104.33|1103.78|1103.28|2
1685522100000|2023-05-31 08:35:00|1103.88|1103.38|1103.18|1102.68|1104.13|1103.63|1103.13|1102.63|15
1685522400000|2023-05-31 08:40:00|1103.13|1102.63|1101.83|1101.33|1103.18|1102.68|1101.73|1101.23|16
1685522700000|2023-05-31 08:45:00|1101.88|1101.38|1101.23|1100.73|1101.98|1101.48|1100.13|1099.63|14
1685523000000|2023-05-31 08:50:00|1101.18|1100.68|1102.08|1101.58|1102.23|1101.73|1101.18|1100.68|11
1685523300000|2023-05-31 08:55:00|1102.13|1101.63|1102.38|1101.88|1102.63|1102.13|1102.03|1101.53|4
1685523600000|2023-05-31 09:00:00|1102.33|1101.83|1103.43|1102.93|1103.48|1102.98|1102.33|1101.83|0
1685523900000|2023-05-31 09:05:00|1103.48|1102.98|1103.63|1103.13|1103.88|1103.38|1103.33|1102.83|0
1685524200000|2023-05-31 09:10:00|1103.68|1103.18|1101.73|1101.23|1103.68|1103.18|1101.73|1101.23|7
1685524500000|2023-05-31 09:15:00|1101.83|1101.33|1102.03|1101.53|1102.53|1102.03|1101.83|1101.33|1
1685524800000|2023-05-31 09:20:00|1101.98|1101.48|1101.98|1101.48|1102.08|1101.58|1101.53|1101.03|0
1685525100000|2023-05-31 09:25:00|1102.08|1101.58|1102.23|1101.73|1102.33|1101.83|1101.63|1101.13|1
1685525400000|2023-05-31 09:30:00|1102.33|1101.83|1100.73|1100.23|1102.38|1101.88|1100.73|1100.23|0
1685525700000|2023-05-31 09:35:00|1100.63|1100.13|1099.13|1098.63|1100.63|1100.13|1099.13|1098.63|0
1685526000000|2023-05-31 09:40:00|1099.18|1098.68|1099.63|1099.13|1099.83|1099.33|1098.63|1098.13|0
1685526300000|2023-05-31 09:45:00|1099.68|1099.18|1098.83|1098.33|1099.83|1099.33|1098.73|1098.23|0
1685526600000|2023-05-31 09:50:00|1098.73|1098.23|1097.73|1097.23|1098.73|1098.23|1097.68|1097.18|0
1685526900000|2023-05-31 09:55:00|1097.63|1097.13|1097.58|1097.08|1097.83|1097.33|1096.93|1096.43|0
1685527200000|2023-05-31 10:00:00|1097.73|1097.23|1097.53|1097.03|1098.03|1097.53|1097.38|1096.88|1
1685527500000|2023-05-31 10:05:00|1097.48|1096.98|1096.23|1095.73|1097.48|1096.98|1096.18|1095.68|0
1685527800000|2023-05-31 10:10:00|1096.18|1095.68|1096.83|1096.33|1096.83|1096.33|1095.88|1095.38|0
1685528100000|2023-05-31 10:15:00|1096.78|1096.28|1095.93|1095.43|1096.78|1096.28|1095.78|1095.28|0
1685528400000|2023-05-31 10:20:00|1095.88|1095.38|1094.98|1094.48|1095.88|1095.38|1094.88|1094.38|0
1685528700000|2023-05-31 10:25:00|1095.03|1094.53|1095.28|1094.78|1095.58|1095.08|1094.98|1094.48|1
1685529000000|2023-05-31 10:30:00|1095.33|1094.83|1096.23|1095.73|1096.33|1095.83|1094.93|1094.43|0
1685529300000|2023-05-31 10:35:00|1096.28|1095.78|1095.63|1095.13|1096.28|1095.78|1095.18|1094.68|0
1685529600000|2023-05-31 10:40:00|1095.68|1095.18|1096.53|1096.03|1096.68|1096.18|1095.53|1095.03|0
1685529900000|2023-05-31 10:45:00|1096.63|1096.13|1096.93|1096.43|1097.43|1096.93|1096.63|1096.13|1
1685530200000|2023-05-31 10:50:00|1096.98|1096.48|1096.93|1096.43|1097.38|1096.88|1096.83|1096.33|0
1685530500000|2023-05-31 10:55:00|1096.88|1096.38|1097.03|1096.53|1097.13|1096.63|1096.83|1096.33|0
1685530800000|2023-05-31 11:00:00|1097.08|1096.58|1096.28|1095.78|1097.13|1096.63|1096.23|1095.73|0
1685531100000|2023-05-31 11:05:00|1096.23|1095.73|1095.98|1095.48|1096.38|1095.88|1095.53|1095.03|0
1685531400000|2023-05-31 11:10:00|1096.03|1095.53|1096.38|1095.88|1096.43|1095.93|1095.63|1095.13|0
1685531700000|2023-05-31 11:15:00|1096.43|1095.93|1097.18|1096.68|1097.23|1096.73|1096.38|1095.88|0
1685532000000|2023-05-31 11:20:00|1097.23|1096.73|1096.93|1096.43|1097.78|1097.28|1096.78|1096.28|2
1685532300000|2023-05-31 11:25:00|1096.98|1096.48|1095.98|1095.48|1097.03|1096.53|1095.98|1095.48|0
1685532600000|2023-05-31 11:30:00|1095.88|1095.38|1096.48|1095.98|1096.53|1096.03|1095.88|1095.38|0
1685532900000|2023-05-31 11:35:00|1096.53|1096.03|1095.58|1095.08|1096.53|1096.03|1095.58|1095.08|0
1685533200000|2023-05-31 11:40:00|1095.53|1095.03|1096.43|1095.93|1096.73|1096.23|1095.53|1095.03|0
1685533500000|2023-05-31 11:45:00|1096.48|1095.98|1096.37|1095.87|1096.82|1096.32|1096.18|1095.68|1
1685533800000|2023-05-31 11:50:00|1096.32|1095.82|1095.32|1094.82|1096.37|1095.87|1095.32|1094.82|0
1685534100000|2023-05-31 11:55:00|1095.27|1094.77|1094.92|1094.42|1095.27|1094.77|1094.72|1094.22|0
1685534400000|2023-05-31 12:00:00|1094.97|1094.47|1094.77|1094.27|1095.47|1094.97|1094.77|1094.27|0
1685534700000|2023-05-31 12:05:00|1094.72|1094.22|1092.92|1092.42|1094.72|1094.22|1092.87|1092.37|8
1685535000000|2023-05-31 12:10:00|1093.07|1092.57|1093.77|1093.27|1093.82|1093.32|1093.07|1092.57|0
1685535300000|2023-05-31 12:15:00|1093.72|1093.22|1093.52|1093.02|1093.72|1093.22|1093.37|1092.87|0
1685535600000|2023-05-31 12:20:00|1093.47|1092.97|1092.92|1092.42|1093.47|1092.97|1092.72|1092.22|0
1685535900000|2023-05-31 12:25:00|1093.07|1092.57|1093.22|1092.72|1093.92|1093.42|1093.07|1092.57|1
1685536200000|2023-05-31 12:30:00|1093.17|1092.67|1094.52|1094.02|1094.57|1094.07|1092.97|1092.47|1
1685536500000|2023-05-31 12:35:00|1094.42|1093.92|1094.67|1094.17|1094.72|1094.22|1094.02|1093.52|0
1685536800000|2023-05-31 12:40:00|1094.72|1094.22|1095.62|1095.12|1095.67|1095.17|1094.72|1094.22|0
1685537100000|2023-05-31 12:45:00|1095.57|1095.07|1094.72|1094.22|1095.82|1095.32|1094.42|1093.92|0
1685537400000|2023-05-31 12:50:00|1094.67|1094.17|1094.72|1094.22|1094.77|1094.27|1094.02|1093.52|1
1685537700000|2023-05-31 12:55:00|1094.67|1094.17|1094.97|1094.47|1095.22|1094.72|1094.52|1094.02|1
1685538000000|2023-05-31 13:00:00|1094.92|1094.42|1094.77|1094.27|1095.22|1094.72|1094.32|1093.82|0
1685538300000|2023-05-31 13:05:00|1094.72|1094.22|1096.37|1095.87|1096.77|1096.27|1094.32|1093.82|22
1685538600000|2023-05-31 13:10:00|1096.27|1095.77|1095.92|1095.42|1096.82|1096.32|1095.67|1095.17|1
1685538900000|2023-05-31 13:15:00|1095.72|1095.22|1096.22|1095.72|1096.32|1095.82|1095.27|1094.77|1
1685539200000|2023-05-31 13:20:00|1096.17|1095.67|1098.02|1097.52|1098.37|1097.87|1096.17|1095.67|2
1685539500000|2023-05-31 13:25:00|1097.97|1097.47|1098.17|1097.67|1098.27|1097.77|1097.62|1097.12|1
1685539800000|2023-05-31 13:30:00|1098.22|1097.72|1095.27|1094.77|1099.67|1099.17|1094.57|1094.07|1
1685540100000|2023-05-31 13:35:00|1095.22|1094.72|1098.82|1098.32|1100.27|1099.77|1095.22|1094.72|0
1685540400000|2023-05-31 13:40:00|1098.87|1098.37|1098.62|1098.12|1099.27|1098.77|1098.47|1097.97|0
1685540700000|2023-05-31 13:45:00|1098.67|1098.17|1097.47|1096.97|1098.77|1098.27|1096.47|1095.97|0
1685541000000|2023-05-31 13:50:00|1097.52|1097.02|1098.12|1097.62|1098.82|1098.32|1097.52|1097.02|144
1685541300000|2023-05-31 13:55:00|1098.07|1097.57|1098.42|1097.92|1098.77|1098.27|1097.87|1097.37|0
1685541600000|2023-05-31 14:00:00|1098.37|1097.87|1098.22|1097.72|1098.37|1097.87|1096.87|1096.37|2
1685541900000|2023-05-31 14:05:00|1098.27|1097.77|1098.37|1097.87|1098.82|1098.32|1097.77|1097.27|11
1685542200000|2023-05-31 14:10:00|1098.34|1097.84|1096.74|1096.24|1098.34|1097.84|1096.44|1095.94|1
1685542500000|2023-05-31 14:15:00|1096.84|1096.34|1096.94|1096.44|1096.94|1096.44|1096.34|1095.84|2
1685543100000|2023-05-31 14:25:00|||||||||188
1685543700000|2023-05-31 14:35:00|||||||||400
1685602800000|2023-06-01 07:00:00|1094.74|1094.24|1094.99|1094.49|1095.94|1095.44|1094.74|1094.24|0
1685603100000|2023-06-01 07:05:00|1095.24|1094.74|1095.99|1095.49|1096.84|1096.34|1095.14|1094.64|0
1685603400000|2023-06-01 07:10:00|1096.09|1095.59|1097.24|1096.74|1097.64|1097.14|1095.94|1095.44|0
1685603700000|2023-06-01 07:15:00|1097.14|1096.64|1095.34|1094.84|1097.24|1096.74|1093.84|1093.34|0
1685604000000|2023-06-01 07:20:00|1095.44|1094.94|1096.94|1096.44|1096.94|1096.44|1095.14|1094.64|0
1685604300000|2023-06-01 07:25:00|1096.84|1096.34|1098.64|1098.14|1098.84|1098.34|1096.34|1095.84|0
1685604600000|2023-06-01 07:30:00|1098.74|1098.24|1099.19|1098.69|1099.64|1099.14|1098.44|1097.94|0
1685604900000|2023-06-01 07:35:00|1099.24|1098.74|1100.44|1099.94|1100.94|1100.44|1099.19|1098.69|0
1685605200000|2023-06-01 07:40:00|1100.49|1099.99|1100.74|1100.24|1101.14|1100.64|1100.24|1099.74|0
1685605500000|2023-06-01 07:45:00|1100.69|1100.19|1099.99|1099.49|1100.69|1100.19|1099.59|1099.09|0
1685605800000|2023-06-01 07:50:00|1100.15|1099.65|1100|1099.5|1100.15|1099.65|1099.1|1098.6|0
1685606100000|2023-06-01 07:55:00|1099.9|1099.4|1098.9|1098.4|1099.9|1099.4|1098.65|1098.15|0
1685606400000|2023-06-01 08:00:00|1099|1098.5|1099.2|1098.7|1099.4|1098.9|1098.3|1097.8|2
1685606700000|2023-06-01 08:05:00|1099.15|1098.65|1099.75|1099.25|1099.8|1099.3|1098.9|1098.4|0
1685607000000|2023-06-01 08:10:00|1099.8|1099.3|1101.5|1101|1101.5|1101|1099.8|1099.3|0
1685607300000|2023-06-01 08:15:00|1101.55|1101.05|1101.35|1100.85|1101.65|1101.15|1100.8|1100.3|0
1685607600000|2023-06-01 08:20:00|1101.3|1100.8|1100.7|1100.2|1101.5|1101|1100.7|1100.2|0
1685607900000|2023-06-01 08:25:00|1100.75|1100.25|1099.5|1099|1100.75|1100.25|1099.4|1098.9|0
1685608200000|2023-06-01 08:30:00|1099.55|1099.05|1099.9|1099.4|1100.5|1100|1099.55|1099.05|0
1685608500000|2023-06-01 08:35:00|1099.95|1099.45|1100.55|1100.05|1100.55|1100.05|1099.25|1098.75|0
1685608800000|2023-06-01 08:40:00|1100.5|1100|1100.5|1100|1100.8|1100.3|1100.3|1099.8|0
1685609100000|2023-06-01 08:45:00|1100.55|1100.05|1100.95|1100.45|1101|1100.5|1100.15|1099.65|0
1685609400000|2023-06-01 08:50:00|1100.9|1100.4|1101.5|1101|1101.95|1101.45|1100.9|1100.4|0
1685609700000|2023-06-01 08:55:00|1101.55|1101.05|1101.25|1100.75|1101.65|1101.15|1101.05|1100.55|0
1685610000000|2023-06-01 09:00:00|1101.3|1100.8|1100.7|1100.2|1101.3|1100.8|1100.6|1100.1|0
1685610300000|2023-06-01 09:05:00|1100.75|1100.25|1101.15|1100.65|1101.2|1100.7|1100.75|1100.25|0
1685610600000|2023-06-01 09:10:00|1101.1|1100.6|1100.6|1100.1|1101.1|1100.6|1100.55|1100.05|0
1685610900000|2023-06-01 09:15:00|1100.55|1100.05|1100.4|1099.9|1100.75|1100.25|1100.2|1099.7|0
1685611200000|2023-06-01 09:20:00|1100.35|1099.85|1100.3|1099.8|1100.65|1100.15|1100.1|1099.6|0
1685611500000|2023-06-01 09:25:00|1100.25|1099.75|1100.9|1100.4|1101.1|1100.6|1100.2|1099.7|0
1685611800000|2023-06-01 09:30:00|1100.85|1100.35|1099.75|1099.25|1100.95|1100.45|1099.75|1099.25|0
1685612100000|2023-06-01 09:35:00|1099.8|1099.3|1099.4|1098.9|1099.8|1099.3|1099.15|1098.65|0
1685612400000|2023-06-01 09:40:00|1099.45|1098.95|1100.65|1100.15|1100.65|1100.15|1099.45|1098.95|0
1685612700000|2023-06-01 09:45:00|1100.75|1100.25|1100.2|1099.7|1101|1100.5|1100.2|1099.7|1
1685613000000|2023-06-01 09:50:00|1100.05|1099.55|1100.8|1100.3|1100.95|1100.45|1099.9|1099.4|0
1685613300000|2023-06-01 09:55:00|1100.85|1100.35|1101.6|1101.1|1101.6|1101.1|1100.7|1100.2|0
1685613600000|2023-06-01 10:00:00|1101.65|1101.15|1100.6|1100.1|1101.65|1101.15|1100.55|1100.05|0
1685613900000|2023-06-01 10:05:00|1100.55|1100.05|1100.3|1099.8|1100.55|1100.05|1100|1099.5|0
1685614200000|2023-06-01 10:10:00|1100.35|1099.85|1100.65|1100.15|1100.65|1100.15|1100.3|1099.8|0
1685614500000|2023-06-01 10:15:00|1100.6|1100.1|1100.4|1099.9|1100.65|1100.15|1100.4|1099.9|0
1685614800000|2023-06-01 10:20:00|1100.45|1099.95|1100.75|1100.25|1100.85|1100.35|1100.4|1099.9|0
1685615100000|2023-06-01 10:25:00|1100.8|1100.3|1100.85|1100.35|1100.9|1100.4|1100.45|1099.95|0
1685615400000|2023-06-01 10:30:00|1100.9|1100.4|1100.6|1100.1|1101.25|1100.75|1100.55|1100.05|0
1685615700000|2023-06-01 10:35:00|1100.55|1100.05|1100.45|1099.95|1100.55|1100.05|1100.05|1099.55|0
1685616000000|2023-06-01 10:40:00|1100.4|1099.9|1101.25|1100.75|1101.25|1100.75|1100.4|1099.9|0
1685616300000|2023-06-01 10:45:00|1101.2|1100.7|1101.2|1100.7|1101.5|1101|1101.2|1100.7|0
1685616600000|2023-06-01 10:50:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|0
1685616900000|2023-06-01 10:55:00|1101.35|1100.85|1100.15|1099.65|1101.35|1100.85|1100.15|1099.65|0
1685617200000|2023-06-01 11:00:00|1100.2|1099.7|1100.5|1100|1100.55|1100.05|1099.95|1099.45|0
1685617500000|2023-06-01 11:05:00|1100.55|1100.05|1100.6|1100.1|1100.65|1100.15|1100.5|1100|0
1685617800000|2023-06-01 11:10:00|1100.65|1100.15|1100.9|1100.4|1101.05|1100.55|1100.6|1100.1|0
1685618100000|2023-06-01 11:15:00|1100.85|1100.35|1101|1100.5|1101.05|1100.55|1100.65|1100.15|0
1685618400000|2023-06-01 11:20:00|1101.05|1100.55|1100.7|1100.2|1101.4|1100.9|1100.7|1100.2|0
1685618700000|2023-06-01 11:25:00|1100.65|1100.15|1100.5|1100|1100.75|1100.25|1100.4|1099.9|0
1685619000000|2023-06-01 11:30:00|1100.45|1099.95|1100.65|1100.15|1100.7|1100.2|1099.95|1099.45|2
1685619300000|2023-06-01 11:35:00|1100.6|1100.1|1101.2|1100.7|1101.2|1100.7|1100.6|1100.1|0
1685619600000|2023-06-01 11:40:00|1101.24|1100.74|1101.74|1101.24|1101.84|1101.34|1101.04|1100.54|0
1685619900000|2023-06-01 11:45:00|1101.79|1101.29|1101.64|1101.14|1101.84|1101.34|1101.24|1100.74|0
1685620200000|2023-06-01 11:50:00|1101.59|1101.09|1101.94|1101.44|1102.04|1101.54|1101.44|1100.94|0
1685620500000|2023-06-01 11:55:00|1101.99|1101.49|1101.64|1101.14|1102.09|1101.59|1101.54|1101.04|3
1685620800000|2023-06-01 12:00:00|1101.59|1101.09|1102.19|1101.69|1102.39|1101.89|1101.59|1101.09|13
1685621100000|2023-06-01 12:05:00|1102.24|1101.74|1101.64|1101.14|1102.34|1101.84|1101.54|1101.04|4
1685621400000|2023-06-01 12:10:00|1101.69|1101.19|1102.04|1101.54|1102.09|1101.59|1101.49|1100.99|0
1685621700000|2023-06-01 12:15:00|1102.09|1101.59|1102.34|1101.84|1102.39|1101.89|1102.04|1101.54|0
1685622000000|2023-06-01 12:20:00|1102.39|1101.89|1101.29|1100.79|1102.59|1102.09|1100.99|1100.49|6
1685622300000|2023-06-01 12:25:00|1101.24|1100.74|1101.49|1100.99|1101.59|1101.09|1101.24|1100.74|0
1685622600000|2023-06-01 12:30:00|1101.54|1101.04|1101.09|1100.59|1101.69|1101.19|1101.09|1100.59|0
1685622900000|2023-06-01 12:35:00|1100.99|1100.49|1100.79|1100.29|1101.09|1100.59|1100.24|1099.74|1
1685623200000|2023-06-01 12:40:00|1100.74|1100.24|1101.19|1100.69|1101.24|1100.74|1099.99|1099.49|0
1685623500000|2023-06-01 12:45:00|1101.14|1100.64|1100.69|1100.19|1101.19|1100.69|1100.64|1100.14|0
1685623800000|2023-06-01 12:50:00|1100.64|1100.14|1099.79|1099.29|1100.64|1100.14|1099.54|1099.04|1
1685624100000|2023-06-01 12:55:00|1099.74|1099.24|1099.89|1099.39|1100.04|1099.54|1099.69|1099.19|1
1685624400000|2023-06-01 13:00:00|1099.94|1099.44|1100.49|1099.99|1100.49|1099.99|1099.94|1099.44|0
1685624700000|2023-06-01 13:05:00|1100.44|1099.94|1099.14|1098.64|1100.44|1099.94|1099.14|1098.64|12
1685625000000|2023-06-01 13:10:00|1099.34|1098.84|1099.09|1098.59|1099.54|1099.04|1099.09|1098.59|3
1685625300000|2023-06-01 13:15:00|1099.14|1098.64|1099.54|1099.04|1099.64|1099.14|1098.99|1098.49|1
1685625600000|2023-06-01 13:20:00|1099.49|1098.99|1098.94|1098.44|1099.49|1098.99|1098.64|1098.14|0
1685625900000|2023-06-01 13:25:00|1098.99|1098.49|1098.39|1097.89|1099.09|1098.59|1098.14|1097.64|0
1685626200000|2023-06-01 13:30:00|1098.44|1097.94|1098.39|1097.89|1099.29|1098.79|1097.54|1097.04|25
1685626500000|2023-06-01 13:35:00|1098.44|1097.94|1099.54|1099.04|1100.79|1100.29|1098.39|1097.89|4
1685626800000|2023-06-01 13:40:00|1099.49|1098.99|1097.09|1096.59|1099.59|1099.09|1096.59|1096.09|0
1685627100000|2023-06-01 13:45:00|1097.19|1096.69|1097.44|1096.94|1098.34|1097.84|1097.09|1096.59|0
1685627400000|2023-06-01 13:50:00|1097.49|1096.99|1097.24|1096.74|1097.89|1097.39|1096.79|1096.29|0
1685627700000|2023-06-01 13:55:00|1097.29|1096.79|1096.54|1096.04|1097.49|1096.99|1096.19|1095.69|2
1685628000000|2023-06-01 14:00:00|1096.94|1096.44|1099.39|1098.89|1099.74|1099.24|1096.59|1096.09|5
1685628300000|2023-06-01 14:05:00|1099.34|1098.84|1097.74|1097.24|1099.34|1098.84|1097.64|1097.14|1
1685628600000|2023-06-01 14:10:00|1097.39|1096.89|1097.89|1097.39|1098.29|1097.79|1096.79|1096.29|8
1685628900000|2023-06-01 14:15:00|1097.84|1097.34|1097.04|1096.54|1097.84|1097.34|1096.94|1096.44|4
1685629500000|2023-06-01 14:25:00|||||||||68
1685430000000|2023-05-30 07:00:00|1115.14|1114.64|1116.29|1115.79|1116.69|1116.19|1115.14|1114.64|0
1685430300000|2023-05-30 07:05:00|1116.34|1115.84|1118.19|1117.69|1118.49|1117.99|1115.79|1115.29|0
1685430600000|2023-05-30 07:10:00|1118.09|1117.59|1117.59|1117.09|1118.34|1117.84|1117.29|1116.79|0
1685430900000|2023-05-30 07:15:00|1117.49|1116.99|1117.09|1116.59|1118.19|1117.69|1117.09|1116.59|2
1685431200000|2023-05-30 07:20:00|1116.99|1116.49|1115.94|1115.44|1117.69|1117.19|1115.69|1115.19|0
1685431500000|2023-05-30 07:25:00|1115.99|1115.49|1117.34|1116.84|1117.59|1117.09|1115.59|1115.09|0
1685431800000|2023-05-30 07:30:00|1117.49|1116.99|1117.24|1116.74|1117.49|1116.99|1116.44|1115.94|0
1685432100000|2023-05-30 07:35:00|1117.14|1116.64|1117.84|1117.34|1118.29|1117.79|1116.84|1116.34|0
1685432400000|2023-05-30 07:40:00|1117.79|1117.29|1117.89|1117.39|1118.54|1118.04|1117.59|1117.09|4
1685432700000|2023-05-30 07:45:00|1117.84|1117.34|1118.84|1118.34|1118.89|1118.39|1117.79|1117.29|0
1685433000000|2023-05-30 07:50:00|1118.87|1118.37|1118.07|1117.57|1118.87|1118.37|1117.77|1117.27|0
1685433300000|2023-05-30 07:55:00|1118.02|1117.52|1119.37|1118.87|1119.37|1118.87|1117.57|1117.07|0
1685433600000|2023-05-30 08:00:00|1119.52|1119.02|1118.97|1118.47|1119.72|1119.22|1118.37|1117.87|5
1685433900000|2023-05-30 08:05:00|1118.82|1118.32|1118.57|1118.07|1119.32|1118.82|1118.17|1117.67|4
1685434200000|2023-05-30 08:10:00|1118.62|1118.12|1118.62|1118.12|1118.82|1118.32|1118.27|1117.77|15
1685434500000|2023-05-30 08:15:00|1118.57|1118.07|1119.57|1119.07|1120.22|1119.72|1118.57|1118.07|12
1685434800000|2023-05-30 08:20:00|1119.62|1119.12|1119.32|1118.82|1120.02|1119.52|1119.17|1118.67|0
1685435100000|2023-05-30 08:25:00|1119.37|1118.87|1118.47|1117.97|1119.72|1119.22|1118.47|1117.97|0
1685435400000|2023-05-30 08:30:00|1118.27|1117.77|1118.02|1117.52|1118.32|1117.82|1117.47|1116.97|0
1685435700000|2023-05-30 08:35:00|1117.97|1117.47|1118.32|1117.82|1118.62|1118.12|1117.97|1117.47|0
1685436000000|2023-05-30 08:40:00|1118.37|1117.87|1118.52|1118.02|1118.97|1118.47|1118.07|1117.57|0
1685436300000|2023-05-30 08:45:00|1118.47|1117.97|1117.57|1117.07|1118.47|1117.97|1117.17|1116.67|0
1685436600000|2023-05-30 08:50:00|1117.52|1117.02|1118.12|1117.62|1118.12|1117.62|1117.42|1116.92|0
1685436900000|2023-05-30 08:55:00|1118.17|1117.67|1117.67|1117.17|1118.17|1117.67|1117.42|1116.92|6
1685437200000|2023-05-30 09:00:00|1117.62|1117.12|1118.12|1117.62|1118.22|1117.72|1117.57|1117.07|0
1685437500000|2023-05-30 09:05:00|1118.17|1117.67|1119.07|1118.57|1119.07|1118.57|1117.77|1117.27|0
1685437800000|2023-05-30 09:10:00|1119.02|1118.52|1118.92|1118.42|1120.07|1119.57|1118.62|1118.12|0
1685438100000|2023-05-30 09:15:00|1118.97|1118.47|1118.37|1117.87|1118.97|1118.47|1117.87|1117.37|0
1685438400000|2023-05-30 09:20:00|1118.42|1117.92|1118.32|1117.82|1118.62|1118.12|1118.02|1117.52|0
1685438700000|2023-05-30 09:25:00|1118.37|1117.87|1118.27|1117.77|1118.52|1118.02|1117.82|1117.32|0
1685439000000|2023-05-30 09:30:00|1118.17|1117.67|1118.92|1118.42|1119.52|1119.02|1118.17|1117.67|28
1685439300000|2023-05-30 09:35:00|1118.97|1118.47|1119.22|1118.72|1119.27|1118.77|1118.87|1118.37|6
1685439600000|2023-05-30 09:40:00|1119.17|1118.67|1119.27|1118.77|1119.37|1118.87|1118.42|1117.92|6
1685439900000|2023-05-30 09:45:00|1119.37|1118.87|1120.12|1119.62|1120.22|1119.72|1119.37|1118.87|3
1685440200000|2023-05-30 09:50:00|1120.17|1119.67|1120.27|1119.77|1120.57|1120.07|1120.07|1119.57|1
1685440500000|2023-05-30 09:55:00|1120.37|1119.87|1120.67|1120.17|1120.87|1120.37|1120.27|1119.77|0
1685440800000|2023-05-30 10:00:00|1120.62|1120.12|1120.87|1120.37|1120.87|1120.37|1120.17|1119.67|0
1685441100000|2023-05-30 10:05:00|1120.82|1120.32|1120.92|1120.42|1121.12|1120.62|1120.72|1120.22|0
1685441400000|2023-05-30 10:10:00|1120.97|1120.47|1120.42|1119.92|1120.97|1120.47|1120.27|1119.77|0
1685441700000|2023-05-30 10:15:00|1120.47|1119.97|1120.17|1119.67|1120.72|1120.22|1120.12|1119.62|0
1685442000000|2023-05-30 10:20:00|1120.22|1119.72|1120.62|1120.12|1120.62|1120.12|1120.22|1119.72|0
1685442300000|2023-05-30 10:25:00|1120.57|1120.07|1119.42|1118.92|1120.57|1120.07|1119.42|1118.92|0
1685442600000|2023-05-30 10:30:00|1119.37|1118.87|1119.47|1118.97|1119.72|1119.22|1119.37|1118.87|3
1685442900000|2023-05-30 10:35:00|1119.52|1119.02|1119.57|1119.07|1119.97|1119.47|1119.52|1119.02|1
1685443200000|2023-05-30 10:40:00|1119.62|1119.12|1119.12|1118.62|1119.97|1119.47|1119.07|1118.57|0
1685443500000|2023-05-30 10:45:00|1119.07|1118.57|1117.67|1117.17|1119.07|1118.57|1117.62|1117.12|0
1685443800000|2023-05-30 10:50:00|1117.62|1117.12|1117.12|1116.62|1117.92|1117.42|1117.07|1116.57|0
1685444100000|2023-05-30 10:55:00|1117.17|1116.67|1116.22|1115.72|1117.42|1116.92|1116.22|1115.72|0
1685444400000|2023-05-30 11:00:00|1116.27|1115.77|1116.47|1115.97|1116.72|1116.22|1116.27|1115.77|0
1685444700000|2023-05-30 11:05:00|1116.42|1115.92|1116.12|1115.62|1116.47|1115.97|1116.02|1115.52|0
1685445000000|2023-05-30 11:10:00|1116.07|1115.57|1116.67|1116.17|1116.82|1116.32|1115.97|1115.47|0
1685445300000|2023-05-30 11:15:00|1116.57|1116.07|1116.62|1116.12|1116.72|1116.22|1116.42|1115.92|0
1685445600000|2023-05-30 11:20:00|1116.67|1116.17|1117.57|1117.07|1117.62|1117.12|1116.67|1116.17|0
1685445900000|2023-05-30 11:25:00|1117.32|1116.82|1116.67|1116.17|1117.32|1116.82|1116.57|1116.07|0
1685446200000|2023-05-30 11:30:00|1116.72|1116.22|1117.17|1116.67|1117.47|1116.97|1116.72|1116.22|0
1685446500000|2023-05-30 11:35:00|1117.12|1116.62|1117.77|1117.27|1118.22|1117.72|1117.12|1116.62|0
1685446800000|2023-05-30 11:40:00|1117.67|1117.17|1117.27|1116.77|1117.72|1117.22|1116.92|1116.42|0
1685447100000|2023-05-30 11:45:00|1117.32|1116.82|1117.52|1117.02|1117.62|1117.12|1117.12|1116.62|0
1685447400000|2023-05-30 11:50:00|1117.42|1116.92|1116.72|1116.22|1117.42|1116.92|1116.62|1116.12|0
1685447700000|2023-05-30 11:55:00|1116.77|1116.27|1116.42|1115.92|1116.92|1116.42|1116.42|1115.92|0
1685448000000|2023-05-30 12:00:00|1116.47|1115.97|1115.97|1115.47|1116.62|1116.12|1115.92|1115.42|0
1685448300000|2023-05-30 12:05:00|1116.02|1115.52|1116.12|1115.62|1116.32|1115.82|1115.82|1115.32|0
1685448600000|2023-05-30 12:10:00|1116.17|1115.67|1115.97|1115.47|1116.22|1115.72|1115.97|1115.47|0
1685448900000|2023-05-30 12:15:00|1116.02|1115.52|1115.42|1114.92|1116.02|1115.52|1115.42|1114.92|0
1685449200000|2023-05-30 12:20:00|1115.47|1114.97|1115.47|1114.97|1115.97|1115.47|1115.32|1114.82|0
1685449500000|2023-05-30 12:25:00|1115.42|1114.92|1115.32|1114.82|1115.67|1115.17|1115.32|1114.82|0
1685449800000|2023-05-30 12:30:00|1115.22|1114.72|1114.87|1114.37|1115.47|1114.97|1114.82|1114.32|0
1685450100000|2023-05-30 12:35:00|1114.92|1114.42|1114.62|1114.12|1115.02|1114.52|1114.22|1113.72|0
1685450400000|2023-05-30 12:40:00|1114.72|1114.22|1114.52|1114.02|1114.72|1114.22|1114.27|1113.77|0
1685450700000|2023-05-30 12:45:00|1114.47|1113.97|1113.77|1113.27|1114.62|1114.12|1113.72|1113.22|0
1685451000000|2023-05-30 12:50:00|1113.82|1113.32|1113.82|1113.32|1114.17|1113.67|1113.67|1113.17|0
1685451300000|2023-05-30 12:55:00|1113.92|1113.42|1113.67|1113.17|1114.32|1113.82|1113.67|1113.17|0
1685451600000|2023-05-30 13:00:00|1113.62|1113.12|1112.42|1111.92|1113.77|1113.27|1112.32|1111.82|1
1685451900000|2023-05-30 13:05:00|1112.32|1111.82|1112.12|1111.62|1112.77|1112.27|1112.07|1111.57|4
1685452200000|2023-05-30 13:10:00|1112.17|1111.67|1112.02|1111.52|1112.42|1111.92|1111.92|1111.42|2
1685452500000|2023-05-30 13:15:00|1112.07|1111.57|1111.62|1111.12|1112.27|1111.77|1111.47|1110.97|0
1685452800000|2023-05-30 13:20:00|1111.67|1111.17|1111.12|1110.62|1111.67|1111.17|1110.92|1110.42|0
1685453100000|2023-05-30 13:25:00|1111.07|1110.57|1112.22|1111.72|1112.32|1111.82|1110.97|1110.47|0
1685453400000|2023-05-30 13:30:00|1112.27|1111.77|1110.17|1109.67|1112.27|1111.77|1109.77|1109.27|0
1685453700000|2023-05-30 13:35:00|1110.12|1109.62|1108.57|1108.07|1110.12|1109.62|1108.32|1107.82|0
1685454000000|2023-05-30 13:40:00|1108.52|1108.02|1109.17|1108.67|1109.52|1109.02|1107.52|1107.02|0
1685454300000|2023-05-30 13:45:00|1109.12|1108.62|1108.07|1107.57|1109.37|1108.87|1108.02|1107.52|0
1685454600000|2023-05-30 13:50:00|1108.02|1107.52|1106.87|1106.37|1108.22|1107.72|1106.62|1106.12|0
1685454900000|2023-05-30 13:55:00|1107.02|1106.52|1106.02|1105.52|1107.42|1106.92|1105.32|1104.82|0
1685455200000|2023-05-30 14:00:00|1106.07|1105.57|1107.67|1107.17|1107.67|1107.17|1106.07|1105.57|7
1685455500000|2023-05-30 14:05:00|1107.62|1107.12|1107.22|1106.72|1107.62|1107.12|1105.92|1105.42|0
1685455800000|2023-05-30 14:10:00|1107.18|1106.68|1107.38|1106.88|1107.73|1107.23|1106.43|1105.93|15
1685456100000|2023-05-30 14:15:00|1107.43|1106.93|1107.93|1107.43|1108.28|1107.78|1107.43|1106.93|3
1685456700000|2023-05-30 14:25:00|||||||||123
1685516700000|2023-05-31 07:05:00|1099.03|1098.53|1099.38|1098.88|1100.38|1099.88|1098.08|1097.58|1
1685517000000|2023-05-31 07:10:00|1099.23|1098.73|1097.98|1097.48|1099.88|1099.38|1097.38|1096.88|1
1685517300000|2023-05-31 07:15:00|1098.08|1097.58|1100.08|1099.58|1100.08|1099.58|1097.98|1097.48|0
1685517600000|2023-05-31 07:20:00|1100.18|1099.68|1099.18|1098.68|1100.18|1099.68|1097.33|1096.83|0
1685517900000|2023-05-31 07:25:00|1099.33|1098.83|1101.83|1101.33|1101.88|1101.38|1098.98|1098.48|0
1685518200000|2023-05-31 07:30:00|1101.88|1101.38|1103.48|1102.98|1103.58|1103.08|1101.83|1101.33|0
1685518500000|2023-05-31 07:35:00|1103.38|1102.88|1104.48|1103.98|1104.98|1104.48|1103.38|1102.88|5
1685518800000|2023-05-31 07:40:00|1104.58|1104.08|1103.93|1103.43|1104.73|1104.23|1103.88|1103.38|0
1685519100000|2023-05-31 07:45:00|1103.98|1103.48|1103.48|1102.98|1104.03|1103.53|1102.98|1102.48|1
1685519400000|2023-05-31 07:50:00|1103.68|1103.18|1102.88|1102.38|1103.78|1103.28|1102.68|1102.18|1
1685519700000|2023-05-31 07:55:00|1102.93|1102.43|1104.58|1104.08|1104.68|1104.18|1102.88|1102.38|1
1685520000000|2023-05-31 08:00:00|1104.68|1104.18|1104.03|1103.53|1104.68|1104.18|1103.93|1103.43|0
1685520300000|2023-05-31 08:05:00|1104.18|1103.68|1104.63|1104.13|1104.83|1104.33|1104.18|1103.68|3
1685520600000|2023-05-31 08:10:00|1104.58|1104.08|1104.28|1103.78|1104.63|1104.13|1104.03|1103.53|2
1685520900000|2023-05-31 08:15:00|1104.33|1103.83|1106.78|1106.28|1106.78|1106.28|1104.33|1103.83|0
1685521200000|2023-05-31 08:20:00|1106.73|1106.23|1105.88|1105.38|1107.08|1106.58|1105.73|1105.23|0
1685521500000|2023-05-31 08:25:00|1105.83|1105.33|1104.78|1104.28|1105.83|1105.33|1104.38|1103.88|0
1685521800000|2023-05-31 08:30:00|1104.73|1104.23|1103.78|1103.28|1104.83|1104.33|1103.78|1103.28|2
1685522100000|2023-05-31 08:35:00|1103.88|1103.38|1103.18|1102.68|1104.13|1103.63|1103.13|1102.63|15
1685522400000|2023-05-31 08:40:00|1103.13|1102.63|1101.83|1101.33|1103.18|1102.68|1101.73|1101.23|16
1685522700000|2023-05-31 08:45:00|1101.88|1101.38|1101.23|1100.73|1101.98|1101.48|1100.13|1099.63|14
1685523000000|2023-05-31 08:50:00|1101.18|1100.68|1102.08|1101.58|1102.23|1101.73|1101.18|1100.68|11
1685523300000|2023-05-31 08:55:00|1102.13|1101.63|1102.38|1101.88|1102.63|1102.13|1102.03|1101.53|4
1685523600000|2023-05-31 09:00:00|1102.33|1101.83|1103.43|1102.93|1103.48|1102.98|1102.33|1101.83|0
1685523900000|2023-05-31 09:05:00|1103.48|1102.98|1103.63|1103.13|1103.88|1103.38|1103.33|1102.83|0
1685524200000|2023-05-31 09:10:00|1103.68|1103.18|1101.73|1101.23|1103.68|1103.18|1101.73|1101.23|7
1685524500000|2023-05-31 09:15:00|1101.83|1101.33|1102.03|1101.53|1102.53|1102.03|1101.83|1101.33|1
1685524800000|2023-05-31 09:20:00|1101.98|1101.48|1101.98|1101.48|1102.08|1101.58|1101.53|1101.03|0
1685525100000|2023-05-31 09:25:00|1102.08|1101.58|1102.23|1101.73|1102.33|1101.83|1101.63|1101.13|1
1685525400000|2023-05-31 09:30:00|1102.33|1101.83|1100.73|1100.23|1102.38|1101.88|1100.73|1100.23|0
1685525700000|2023-05-31 09:35:00|1100.63|1100.13|1099.13|1098.63|1100.63|1100.13|1099.13|1098.63|0
1685526000000|2023-05-31 09:40:00|1099.18|1098.68|1099.63|1099.13|1099.83|1099.33|1098.63|1098.13|0
1685526300000|2023-05-31 09:45:00|1099.68|1099.18|1098.83|1098.33|1099.83|1099.33|1098.73|1098.23|0
1685526600000|2023-05-31 09:50:00|1098.73|1098.23|1097.73|1097.23|1098.73|1098.23|1097.68|1097.18|0
1685526900000|2023-05-31 09:55:00|1097.63|1097.13|1097.58|1097.08|1097.83|1097.33|1096.93|1096.43|0
1685527200000|2023-05-31 10:00:00|1097.73|1097.23|1097.53|1097.03|1098.03|1097.53|1097.38|1096.88|1
1685527500000|2023-05-31 10:05:00|1097.48|1096.98|1096.23|1095.73|1097.48|1096.98|1096.18|1095.68|0
1685527800000|2023-05-31 10:10:00|1096.18|1095.68|1096.83|1096.33|1096.83|1096.33|1095.88|1095.38|0
1685528100000|2023-05-31 10:15:00|1096.78|1096.28|1095.93|1095.43|1096.78|1096.28|1095.78|1095.28|0
1685528400000|2023-05-31 10:20:00|1095.88|1095.38|1094.98|1094.48|1095.88|1095.38|1094.88|1094.38|0
1685528700000|2023-05-31 10:25:00|1095.03|1094.53|1095.28|1094.78|1095.58|1095.08|1094.98|1094.48|1
1685529000000|2023-05-31 10:30:00|1095.33|1094.83|1096.23|1095.73|1096.33|1095.83|1094.93|1094.43|0
1685529300000|2023-05-31 10:35:00|1096.28|1095.78|1095.63|1095.13|1096.28|1095.78|1095.18|1094.68|0
1685529600000|2023-05-31 10:40:00|1095.68|1095.18|1096.53|1096.03|1096.68|1096.18|1095.53|1095.03|0
1685529900000|2023-05-31 10:45:00|1096.63|1096.13|1096.93|1096.43|1097.43|1096.93|1096.63|1096.13|1
1685530200000|2023-05-31 10:50:00|1096.98|1096.48|1096.93|1096.43|1097.38|1096.88|1096.83|1096.33|0
1685530500000|2023-05-31 10:55:00|1096.88|1096.38|1097.03|1096.53|1097.13|1096.63|1096.83|1096.33|0
1685530800000|2023-05-31 11:00:00|1097.08|1096.58|1096.28|1095.78|1097.13|1096.63|1096.23|1095.73|0
1685531100000|2023-05-31 11:05:00|1096.23|1095.73|1095.98|1095.48|1096.38|1095.88|1095.53|1095.03|0
1685531400000|2023-05-31 11:10:00|1096.03|1095.53|1096.38|1095.88|1096.43|1095.93|1095.63|1095.13|0
1685531700000|2023-05-31 11:15:00|1096.43|1095.93|1097.18|1096.68|1097.23|1096.73|1096.38|1095.88|0
1685532000000|2023-05-31 11:20:00|1097.23|1096.73|1096.93|1096.43|1097.78|1097.28|1096.78|1096.28|2
1685532300000|2023-05-31 11:25:00|1096.98|1096.48|1095.98|1095.48|1097.03|1096.53|1095.98|1095.48|0
1685532600000|2023-05-31 11:30:00|1095.88|1095.38|1096.48|1095.98|1096.53|1096.03|1095.88|1095.38|0
1685532900000|2023-05-31 11:35:00|1096.53|1096.03|1095.58|1095.08|1096.53|1096.03|1095.58|1095.08|0
1685533200000|2023-05-31 11:40:00|1095.53|1095.03|1096.43|1095.93|1096.73|1096.23|1095.53|1095.03|0
1685533500000|2023-05-31 11:45:00|1096.48|1095.98|1096.37|1095.87|1096.82|1096.32|1096.18|1095.68|1
1685533800000|2023-05-31 11:50:00|1096.32|1095.82|1095.32|1094.82|1096.37|1095.87|1095.32|1094.82|0
1685534100000|2023-05-31 11:55:00|1095.27|1094.77|1094.92|1094.42|1095.27|1094.77|1094.72|1094.22|0
1685534400000|2023-05-31 12:00:00|1094.97|1094.47|1094.77|1094.27|1095.47|1094.97|1094.77|1094.27|0
1685534700000|2023-05-31 12:05:00|1094.72|1094.22|1092.92|1092.42|1094.72|1094.22|1092.87|1092.37|8
1685535000000|2023-05-31 12:10:00|1093.07|1092.57|1093.77|1093.27|1093.82|1093.32|1093.07|1092.57|0
1685535300000|2023-05-31 12:15:00|1093.72|1093.22|1093.52|1093.02|1093.72|1093.22|1093.37|1092.87|0
1685535600000|2023-05-31 12:20:00|1093.47|1092.97|1092.92|1092.42|1093.47|1092.97|1092.72|1092.22|0
1685535900000|2023-05-31 12:25:00|1093.07|1092.57|1093.22|1092.72|1093.92|1093.42|1093.07|1092.57|1
1685536200000|2023-05-31 12:30:00|1093.17|1092.67|1094.52|1094.02|1094.57|1094.07|1092.97|1092.47|1
1685536500000|2023-05-31 12:35:00|1094.42|1093.92|1094.67|1094.17|1094.72|1094.22|1094.02|1093.52|0
1685536800000|2023-05-31 12:40:00|1094.72|1094.22|1095.62|1095.12|1095.67|1095.17|1094.72|1094.22|0
1685537100000|2023-05-31 12:45:00|1095.57|1095.07|1094.72|1094.22|1095.82|1095.32|1094.42|1093.92|0
1685537400000|2023-05-31 12:50:00|1094.67|1094.17|1094.72|1094.22|1094.77|1094.27|1094.02|1093.52|1
1685537700000|2023-05-31 12:55:00|1094.67|1094.17|1094.97|1094.47|1095.22|1094.72|1094.52|1094.02|1
1685538000000|2023-05-31 13:00:00|1094.92|1094.42|1094.77|1094.27|1095.22|1094.72|1094.32|1093.82|0
1685538300000|2023-05-31 13:05:00|1094.72|1094.22|1096.37|1095.87|1096.77|1096.27|1094.32|1093.82|22
1685538600000|2023-05-31 13:10:00|1096.27|1095.77|1095.92|1095.42|1096.82|1096.32|1095.67|1095.17|1
1685538900000|2023-05-31 13:15:00|1095.72|1095.22|1096.22|1095.72|1096.32|1095.82|1095.27|1094.77|1
1685539200000|2023-05-31 13:20:00|1096.17|1095.67|1098.02|1097.52|1098.37|1097.87|1096.17|1095.67|2
1685539500000|2023-05-31 13:25:00|1097.97|1097.47|1098.17|1097.67|1098.27|1097.77|1097.62|1097.12|1
1685539800000|2023-05-31 13:30:00|1098.22|1097.72|1095.27|1094.77|1099.67|1099.17|1094.57|1094.07|1
1685540100000|2023-05-31 13:35:00|1095.22|1094.72|1098.82|1098.32|1100.27|1099.77|1095.22|1094.72|0
1685540400000|2023-05-31 13:40:00|1098.87|1098.37|1098.62|1098.12|1099.27|1098.77|1098.47|1097.97|0
1685540700000|2023-05-31 13:45:00|1098.67|1098.17|1097.47|1096.97|1098.77|1098.27|1096.47|1095.97|0
1685541000000|2023-05-31 13:50:00|1097.52|1097.02|1098.12|1097.62|1098.82|1098.32|1097.52|1097.02|144
1685541300000|2023-05-31 13:55:00|1098.07|1097.57|1098.42|1097.92|1098.77|1098.27|1097.87|1097.37|0
1685541600000|2023-05-31 14:00:00|1098.37|1097.87|1098.22|1097.72|1098.37|1097.87|1096.87|1096.37|2
1685541900000|2023-05-31 14:05:00|1098.27|1097.77|1098.37|1097.87|1098.82|1098.32|1097.77|1097.27|11
1685542200000|2023-05-31 14:10:00|1098.34|1097.84|1096.74|1096.24|1098.34|1097.84|1096.44|1095.94|1
1685542500000|2023-05-31 14:15:00|1096.84|1096.34|1096.94|1096.44|1096.94|1096.44|1096.34|1095.84|2
1685543100000|2023-05-31 14:25:00|||||||||188
1685543700000|2023-05-31 14:35:00|||||||||400
1685602800000|2023-06-01 07:00:00|1094.74|1094.24|1094.99|1094.49|1095.94|1095.44|1094.74|1094.24|0
1685603100000|2023-06-01 07:05:00|1095.24|1094.74|1095.99|1095.49|1096.84|1096.34|1095.14|1094.64|0
1685603400000|2023-06-01 07:10:00|1096.09|1095.59|1097.24|1096.74|1097.64|1097.14|1095.94|1095.44|0
1685603700000|2023-06-01 07:15:00|1097.14|1096.64|1095.34|1094.84|1097.24|1096.74|1093.84|1093.34|0
1685604000000|2023-06-01 07:20:00|1095.44|1094.94|1096.94|1096.44|1096.94|1096.44|1095.14|1094.64|0
1685604300000|2023-06-01 07:25:00|1096.84|1096.34|1098.64|1098.14|1098.84|1098.34|1096.34|1095.84|0
1685604600000|2023-06-01 07:30:00|1098.74|1098.24|1099.19|1098.69|1099.64|1099.14|1098.44|1097.94|0
1685604900000|2023-06-01 07:35:00|1099.24|1098.74|1100.44|1099.94|1100.94|1100.44|1099.19|1098.69|0
1685605200000|2023-06-01 07:40:00|1100.49|1099.99|1100.74|1100.24|1101.14|1100.64|1100.24|1099.74|0
1685605500000|2023-06-01 07:45:00|1100.69|1100.19|1099.99|1099.49|1100.69|1100.19|1099.59|1099.09|0
1685605800000|2023-06-01 07:50:00|1100.15|1099.65|1100|1099.5|1100.15|1099.65|1099.1|1098.6|0
1685606100000|2023-06-01 07:55:00|1099.9|1099.4|1098.9|1098.4|1099.9|1099.4|1098.65|1098.15|0
1685606400000|2023-06-01 08:00:00|1099|1098.5|1099.2|1098.7|1099.4|1098.9|1098.3|1097.8|2
1685606700000|2023-06-01 08:05:00|1099.15|1098.65|1099.75|1099.25|1099.8|1099.3|1098.9|1098.4|0
1685607000000|2023-06-01 08:10:00|1099.8|1099.3|1101.5|1101|1101.5|1101|1099.8|1099.3|0
1685607300000|2023-06-01 08:15:00|1101.55|1101.05|1101.35|1100.85|1101.65|1101.15|1100.8|1100.3|0
1685607600000|2023-06-01 08:20:00|1101.3|1100.8|1100.7|1100.2|1101.5|1101|1100.7|1100.2|0
1685607900000|2023-06-01 08:25:00|1100.75|1100.25|1099.5|1099|1100.75|1100.25|1099.4|1098.9|0
1685608200000|2023-06-01 08:30:00|1099.55|1099.05|1099.9|1099.4|1100.5|1100|1099.55|1099.05|0
1685608500000|2023-06-01 08:35:00|1099.95|1099.45|1100.55|1100.05|1100.55|1100.05|1099.25|1098.75|0
1685608800000|2023-06-01 08:40:00|1100.5|1100|1100.5|1100|1100.8|1100.3|1100.3|1099.8|0
1685609100000|2023-06-01 08:45:00|1100.55|1100.05|1100.95|1100.45|1101|1100.5|1100.15|1099.65|0
1685609400000|2023-06-01 08:50:00|1100.9|1100.4|1101.5|1101|1101.95|1101.45|1100.9|1100.4|0
1685609700000|2023-06-01 08:55:00|1101.55|1101.05|1101.25|1100.75|1101.65|1101.15|1101.05|1100.55|0
1685610000000|2023-06-01 09:00:00|1101.3|1100.8|1100.7|1100.2|1101.3|1100.8|1100.6|1100.1|0
1685610300000|2023-06-01 09:05:00|1100.75|1100.25|1101.15|1100.65|1101.2|1100.7|1100.75|1100.25|0
1685610600000|2023-06-01 09:10:00|1101.1|1100.6|1100.6|1100.1|1101.1|1100.6|1100.55|1100.05|0
1685610900000|2023-06-01 09:15:00|1100.55|1100.05|1100.4|1099.9|1100.75|1100.25|1100.2|1099.7|0
1685611200000|2023-06-01 09:20:00|1100.35|1099.85|1100.3|1099.8|1100.65|1100.15|1100.1|1099.6|0
1685611500000|2023-06-01 09:25:00|1100.25|1099.75|1100.9|1100.4|1101.1|1100.6|1100.2|1099.7|0
1685611800000|2023-06-01 09:30:00|1100.85|1100.35|1099.75|1099.25|1100.95|1100.45|1099.75|1099.25|0
1685612100000|2023-06-01 09:35:00|1099.8|1099.3|1099.4|1098.9|1099.8|1099.3|1099.15|1098.65|0
1685612400000|2023-06-01 09:40:00|1099.45|1098.95|1100.65|1100.15|1100.65|1100.15|1099.45|1098.95|0
1685612700000|2023-06-01 09:45:00|1100.75|1100.25|1100.2|1099.7|1101|1100.5|1100.2|1099.7|1
1685613000000|2023-06-01 09:50:00|1100.05|1099.55|1100.8|1100.3|1100.95|1100.45|1099.9|1099.4|0
1685613300000|2023-06-01 09:55:00|1100.85|1100.35|1101.6|1101.1|1101.6|1101.1|1100.7|1100.2|0
1685613600000|2023-06-01 10:00:00|1101.65|1101.15|1100.6|1100.1|1101.65|1101.15|1100.55|1100.05|0
1685613900000|2023-06-01 10:05:00|1100.55|1100.05|1100.3|1099.8|1100.55|1100.05|1100|1099.5|0
1685614200000|2023-06-01 10:10:00|1100.35|1099.85|1100.65|1100.15|1100.65|1100.15|1100.3|1099.8|0
1685614500000|2023-06-01 10:15:00|1100.6|1100.1|1100.4|1099.9|1100.65|1100.15|1100.4|1099.9|0
1685614800000|2023-06-01 10:20:00|1100.45|1099.95|1100.75|1100.25|1100.85|1100.35|1100.4|1099.9|0
1685615100000|2023-06-01 10:25:00|1100.8|1100.3|1100.85|1100.35|1100.9|1100.4|1100.45|1099.95|0
1685615400000|2023-06-01 10:30:00|1100.9|1100.4|1100.6|1100.1|1101.25|1100.75|1100.55|1100.05|0
1685615700000|2023-06-01 10:35:00|1100.55|1100.05|1100.45|1099.95|1100.55|1100.05|1100.05|1099.55|0
1685616000000|2023-06-01 10:40:00|1100.4|1099.9|1101.25|1100.75|1101.25|1100.75|1100.4|1099.9|0
1685616300000|2023-06-01 10:45:00|1101.2|1100.7|1101.2|1100.7|1101.5|1101|1101.2|1100.7|0
1685616600000|2023-06-01 10:50:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|0
1685616900000|2023-06-01 10:55:00|1101.35|1100.85|1100.15|1099.65|1101.35|1100.85|1100.15|1099.65|0
1685617200000|2023-06-01 11:00:00|1100.2|1099.7|1100.5|1100|1100.55|1100.05|1099.95|1099.45|0
1685617500000|2023-06-01 11:05:00|1100.55|1100.05|1100.6|1100.1|1100.65|1100.15|1100.5|1100|0
1685617800000|2023-06-01 11:10:00|1100.65|1100.15|1100.9|1100.4|1101.05|1100.55|1100.6|1100.1|0
1685618100000|2023-06-01 11:15:00|1100.85|1100.35|1101|1100.5|1101.05|1100.55|1100.65|1100.15|0
1685618400000|2023-06-01 11:20:00|1101.05|1100.55|1100.7|1100.2|1101.4|1100.9|1100.7|1100.2|0
1685618700000|2023-06-01 11:25:00|1100.65|1100.15|1100.5|1100|1100.75|1100.25|1100.4|1099.9|0
1685619000000|2023-06-01 11:30:00|1100.45|1099.95|1100.65|1100.15|1100.7|1100.2|1099.95|1099.45|2
1685619300000|2023-06-01 11:35:00|1100.6|1100.1|1101.2|1100.7|1101.2|1100.7|1100.6|1100.1|0
1685619600000|2023-06-01 11:40:00|1101.24|1100.74|1101.74|1101.24|1101.84|1101.34|1101.04|1100.54|0
1685619900000|2023-06-01 11:45:00|1101.79|1101.29|1101.64|1101.14|1101.84|1101.34|1101.24|1100.74|0
1685620200000|2023-06-01 11:50:00|1101.59|1101.09|1101.94|1101.44|1102.04|1101.54|1101.44|1100.94|0
1685620500000|2023-06-01 11:55:00|1101.99|1101.49|1101.64|1101.14|1102.09|1101.59|1101.54|1101.04|3
1685620800000|2023-06-01 12:00:00|1101.59|1101.09|1102.19|1101.69|1102.39|1101.89|1101.59|1101.09|13
1685621100000|2023-06-01 12:05:00|1102.24|1101.74|1101.64|1101.14|1102.34|1101.84|1101.54|1101.04|4
1685621400000|2023-06-01 12:10:00|1101.69|1101.19|1102.04|1101.54|1102.09|1101.59|1101.49|1100.99|0
1685621700000|2023-06-01 12:15:00|1102.09|1101.59|1102.34|1101.84|1102.39|1101.89|1102.04|1101.54|0
1685622000000|2023-06-01 12:20:00|1102.39|1101.89|1101.29|1100.79|1102.59|1102.09|1100.99|1100.49|6
1685622300000|2023-06-01 12:25:00|1101.24|1100.74|1101.49|1100.99|1101.59|1101.09|1101.24|1100.74|0
1685622600000|2023-06-01 12:30:00|1101.54|1101.04|1101.09|1100.59|1101.69|1101.19|1101.09|1100.59|0
1685622900000|2023-06-01 12:35:00|1100.99|1100.49|1100.79|1100.29|1101.09|1100.59|1100.24|1099.74|1
1685623200000|2023-06-01 12:40:00|1100.74|1100.24|1101.19|1100.69|1101.24|1100.74|1099.99|1099.49|0
1685623500000|2023-06-01 12:45:00|1101.14|1100.64|1100.69|1100.19|1101.19|1100.69|1100.64|1100.14|0
1685623800000|2023-06-01 12:50:00|1100.64|1100.14|1099.79|1099.29|1100.64|1100.14|1099.54|1099.04|1
1685624100000|2023-06-01 12:55:00|1099.74|1099.24|1099.89|1099.39|1100.04|1099.54|1099.69|1099.19|1
1685624400000|2023-06-01 13:00:00|1099.94|1099.44|1100.49|1099.99|1100.49|1099.99|1099.94|1099.44|0
1685624700000|2023-06-01 13:05:00|1100.44|1099.94|1099.14|1098.64|1100.44|1099.94|1099.14|1098.64|12
1685625000000|2023-06-01 13:10:00|1099.34|1098.84|1099.09|1098.59|1099.54|1099.04|1099.09|1098.59|3
1685625300000|2023-06-01 13:15:00|1099.14|1098.64|1099.54|1099.04|1099.64|1099.14|1098.99|1098.49|1
1685625600000|2023-06-01 13:20:00|1099.49|1098.99|1098.94|1098.44|1099.49|1098.99|1098.64|1098.14|0
1685625900000|2023-06-01 13:25:00|1098.99|1098.49|1098.39|1097.89|1099.09|1098.59|1098.14|1097.64|0
1685626200000|2023-06-01 13:30:00|1098.44|1097.94|1098.39|1097.89|1099.29|1098.79|1097.54|1097.04|25
1685626500000|2023-06-01 13:35:00|1098.44|1097.94|1099.54|1099.04|1100.79|1100.29|1098.39|1097.89|4
1685626800000|2023-06-01 13:40:00|1099.49|1098.99|1097.09|1096.59|1099.59|1099.09|1096.59|1096.09|0
1685627100000|2023-06-01 13:45:00|1097.19|1096.69|1097.44|1096.94|1098.34|1097.84|1097.09|1096.59|0
1685627400000|2023-06-01 13:50:00|1097.49|1096.99|1097.24|1096.74|1097.89|1097.39|1096.79|1096.29|0
1685627700000|2023-06-01 13:55:00|1097.29|1096.79|1096.54|1096.04|1097.49|1096.99|1096.19|1095.69|2
1685628000000|2023-06-01 14:00:00|1096.94|1096.44|1099.39|1098.89|1099.74|1099.24|1096.59|1096.09|5
1685628300000|2023-06-01 14:05:00|1099.34|1098.84|1097.74|1097.24|1099.34|1098.84|1097.64|1097.14|1
1685628600000|2023-06-01 14:10:00|1097.39|1096.89|1097.89|1097.39|1098.29|1097.79|1096.79|1096.29|8
1685628900000|2023-06-01 14:15:00|1097.84|1097.34|1097.04|1096.54|1097.84|1097.34|1096.94|1096.44|4
1685629500000|2023-06-01 14:25:00|||||||||68
1685602800000|2023-06-01 07:00:00|1094.74|1094.24|1094.99|1094.49|1095.94|1095.44|1094.74|1094.24|0
1685603100000|2023-06-01 07:05:00|1095.24|1094.74|1095.99|1095.49|1096.84|1096.34|1095.14|1094.64|0
1685603400000|2023-06-01 07:10:00|1096.09|1095.59|1097.24|1096.74|1097.64|1097.14|1095.94|1095.44|0
1685603700000|2023-06-01 07:15:00|1097.14|1096.64|1095.34|1094.84|1097.24|1096.74|1093.84|1093.34|0
1685604000000|2023-06-01 07:20:00|1095.44|1094.94|1096.94|1096.44|1096.94|1096.44|1095.14|1094.64|0
1685604300000|2023-06-01 07:25:00|1096.84|1096.34|1098.64|1098.14|1098.84|1098.34|1096.34|1095.84|0
1685604600000|2023-06-01 07:30:00|1098.74|1098.24|1099.19|1098.69|1099.64|1099.14|1098.44|1097.94|0
1685604900000|2023-06-01 07:35:00|1099.24|1098.74|1100.44|1099.94|1100.94|1100.44|1099.19|1098.69|0
1685605200000|2023-06-01 07:40:00|1100.49|1099.99|1100.74|1100.24|1101.14|1100.64|1100.24|1099.74|0
1685605500000|2023-06-01 07:45:00|1100.69|1100.19|1099.99|1099.49|1100.69|1100.19|1099.59|1099.09|0
1685605800000|2023-06-01 07:50:00|1100.15|1099.65|1100|1099.5|1100.15|1099.65|1099.1|1098.6|0
1685606100000|2023-06-01 07:55:00|1099.9|1099.4|1098.9|1098.4|1099.9|1099.4|1098.65|1098.15|0
1685606400000|2023-06-01 08:00:00|1099|1098.5|1099.2|1098.7|1099.4|1098.9|1098.3|1097.8|2
1685606700000|2023-06-01 08:05:00|1099.15|1098.65|1099.75|1099.25|1099.8|1099.3|1098.9|1098.4|0
1685607000000|2023-06-01 08:10:00|1099.8|1099.3|1101.5|1101|1101.5|1101|1099.8|1099.3|0
1685607300000|2023-06-01 08:15:00|1101.55|1101.05|1101.35|1100.85|1101.65|1101.15|1100.8|1100.3|0
1685607600000|2023-06-01 08:20:00|1101.3|1100.8|1100.7|1100.2|1101.5|1101|1100.7|1100.2|0
1685607900000|2023-06-01 08:25:00|1100.75|1100.25|1099.5|1099|1100.75|1100.25|1099.4|1098.9|0
1685608200000|2023-06-01 08:30:00|1099.55|1099.05|1099.9|1099.4|1100.5|1100|1099.55|1099.05|0
1685608500000|2023-06-01 08:35:00|1099.95|1099.45|1100.55|1100.05|1100.55|1100.05|1099.25|1098.75|0
1685608800000|2023-06-01 08:40:00|1100.5|1100|1100.5|1100|1100.8|1100.3|1100.3|1099.8|0
1685609100000|2023-06-01 08:45:00|1100.55|1100.05|1100.95|1100.45|1101|1100.5|1100.15|1099.65|0
1685609400000|2023-06-01 08:50:00|1100.9|1100.4|1101.5|1101|1101.95|1101.45|1100.9|1100.4|0
1685609700000|2023-06-01 08:55:00|1101.55|1101.05|1101.25|1100.75|1101.65|1101.15|1101.05|1100.55|0
1685610000000|2023-06-01 09:00:00|1101.3|1100.8|1100.7|1100.2|1101.3|1100.8|1100.6|1100.1|0
1685610300000|2023-06-01 09:05:00|1100.75|1100.25|1101.15|1100.65|1101.2|1100.7|1100.75|1100.25|0
1685610600000|2023-06-01 09:10:00|1101.1|1100.6|1100.6|1100.1|1101.1|1100.6|1100.55|1100.05|0
1685610900000|2023-06-01 09:15:00|1100.55|1100.05|1100.4|1099.9|1100.75|1100.25|1100.2|1099.7|0
1685611200000|2023-06-01 09:20:00|1100.35|1099.85|1100.3|1099.8|1100.65|1100.15|1100.1|1099.6|0
1685611500000|2023-06-01 09:25:00|1100.25|1099.75|1100.9|1100.4|1101.1|1100.6|1100.2|1099.7|0
1685611800000|2023-06-01 09:30:00|1100.85|1100.35|1099.75|1099.25|1100.95|1100.45|1099.75|1099.25|0
1685612100000|2023-06-01 09:35:00|1099.8|1099.3|1099.4|1098.9|1099.8|1099.3|1099.15|1098.65|0
1685612400000|2023-06-01 09:40:00|1099.45|1098.95|1100.65|1100.15|1100.65|1100.15|1099.45|1098.95|0
1685612700000|2023-06-01 09:45:00|1100.75|1100.25|1100.2|1099.7|1101|1100.5|1100.2|1099.7|1
1685613000000|2023-06-01 09:50:00|1100.05|1099.55|1100.8|1100.3|1100.95|1100.45|1099.9|1099.4|0
1685613300000|2023-06-01 09:55:00|1100.85|1100.35|1101.6|1101.1|1101.6|1101.1|1100.7|1100.2|0
1685613600000|2023-06-01 10:00:00|1101.65|1101.15|1100.6|1100.1|1101.65|1101.15|1100.55|1100.05|0
1685613900000|2023-06-01 10:05:00|1100.55|1100.05|1100.3|1099.8|1100.55|1100.05|1100|1099.5|0
1685614200000|2023-06-01 10:10:00|1100.35|1099.85|1100.65|1100.15|1100.65|1100.15|1100.3|1099.8|0
1685614500000|2023-06-01 10:15:00|1100.6|1100.1|1100.4|1099.9|1100.65|1100.15|1100.4|1099.9|0
1685614800000|2023-06-01 10:20:00|1100.45|1099.95|1100.75|1100.25|1100.85|1100.35|1100.4|1099.9|0
1685615100000|2023-06-01 10:25:00|1100.8|1100.3|1100.85|1100.35|1100.9|1100.4|1100.45|1099.95|0
1685615400000|2023-06-01 10:30:00|1100.9|1100.4|1100.6|1100.1|1101.25|1100.75|1100.55|1100.05|0
1685615700000|2023-06-01 10:35:00|1100.55|1100.05|1100.45|1099.95|1100.55|1100.05|1100.05|1099.55|0
1685616000000|2023-06-01 10:40:00|1100.4|1099.9|1101.25|1100.75|1101.25|1100.75|1100.4|1099.9|0
1685616300000|2023-06-01 10:45:00|1101.2|1100.7|1101.2|1100.7|1101.5|1101|1101.2|1100.7|0
1685616600000|2023-06-01 10:50:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|0
1685616900000|2023-06-01 10:55:00|1101.35|1100.85|1100.15|1099.65|1101.35|1100.85|1100.15|1099.65|0
1685617200000|2023-06-01 11:00:00|1100.2|1099.7|1100.5|1100|1100.55|1100.05|1099.95|1099.45|0
1685617500000|2023-06-01 11:05:00|1100.55|1100.05|1100.6|1100.1|1100.65|1100.15|1100.5|1100|0
1685617800000|2023-06-01 11:10:00|1100.65|1100.15|1100.9|1100.4|1101.05|1100.55|1100.6|1100.1|0
1685618100000|2023-06-01 11:15:00|1100.85|1100.35|1101|1100.5|1101.05|1100.55|1100.65|1100.15|0
1685618400000|2023-06-01 11:20:00|1101.05|1100.55|1100.7|1100.2|1101.4|1100.9|1100.7|1100.2|0
1685618700000|2023-06-01 11:25:00|1100.65|1100.15|1100.5|1100|1100.75|1100.25|1100.4|1099.9|0
1685619000000|2023-06-01 11:30:00|1100.45|1099.95|1100.65|1100.15|1100.7|1100.2|1099.95|1099.45|2
1685619300000|2023-06-01 11:35:00|1100.6|1100.1|1101.2|1100.7|1101.2|1100.7|1100.6|1100.1|0
1685619600000|2023-06-01 11:40:00|1101.24|1100.74|1101.74|1101.24|1101.84|1101.34|1101.04|1100.54|0
1685619900000|2023-06-01 11:45:00|1101.79|1101.29|1101.64|1101.14|1101.84|1101.34|1101.24|1100.74|0
1685620200000|2023-06-01 11:50:00|1101.59|1101.09|1101.94|1101.44|1102.04|1101.54|1101.44|1100.94|0
1685620500000|2023-06-01 11:55:00|1101.99|1101.49|1101.64|1101.14|1102.09|1101.59|1101.54|1101.04|3
1685620800000|2023-06-01 12:00:00|1101.59|1101.09|1102.19|1101.69|1102.39|1101.89|1101.59|1101.09|13
1685621100000|2023-06-01 12:05:00|1102.24|1101.74|1101.64|1101.14|1102.34|1101.84|1101.54|1101.04|4
1685621400000|2023-06-01 12:10:00|1101.69|1101.19|1102.04|1101.54|1102.09|1101.59|1101.49|1100.99|0
1685621700000|2023-06-01 12:15:00|1102.09|1101.59|1102.34|1101.84|1102.39|1101.89|1102.04|1101.54|0
1685622000000|2023-06-01 12:20:00|1102.39|1101.89|1101.29|1100.79|1102.59|1102.09|1100.99|1100.49|6
1685622300000|2023-06-01 12:25:00|1101.24|1100.74|1101.49|1100.99|1101.59|1101.09|1101.24|1100.74|0
1685622600000|2023-06-01 12:30:00|1101.54|1101.04|1101.09|1100.59|1101.69|1101.19|1101.09|1100.59|0
1685622900000|2023-06-01 12:35:00|1100.99|1100.49|1100.79|1100.29|1101.09|1100.59|1100.24|1099.74|1
1685623200000|2023-06-01 12:40:00|1100.74|1100.24|1101.19|1100.69|1101.24|1100.74|1099.99|1099.49|0
1685623500000|2023-06-01 12:45:00|1101.14|1100.64|1100.69|1100.19|1101.19|1100.69|1100.64|1100.14|0
1685623800000|2023-06-01 12:50:00|1100.64|1100.14|1099.79|1099.29|1100.64|1100.14|1099.54|1099.04|1
1685624100000|2023-06-01 12:55:00|1099.74|1099.24|1099.89|1099.39|1100.04|1099.54|1099.69|1099.19|1
1685624400000|2023-06-01 13:00:00|1099.94|1099.44|1100.49|1099.99|1100.49|1099.99|1099.94|1099.44|0
1685624700000|2023-06-01 13:05:00|1100.44|1099.94|1099.14|1098.64|1100.44|1099.94|1099.14|1098.64|12
1685625000000|2023-06-01 13:10:00|1099.34|1098.84|1099.09|1098.59|1099.54|1099.04|1099.09|1098.59|3
1685625300000|2023-06-01 13:15:00|1099.14|1098.64|1099.54|1099.04|1099.64|1099.14|1098.99|1098.49|1
1685625600000|2023-06-01 13:20:00|1099.49|1098.99|1098.94|1098.44|1099.49|1098.99|1098.64|1098.14|0
1685625900000|2023-06-01 13:25:00|1098.99|1098.49|1098.39|1097.89|1099.09|1098.59|1098.14|1097.64|0
1685626200000|2023-06-01 13:30:00|1098.44|1097.94|1098.39|1097.89|1099.29|1098.79|1097.54|1097.04|25
1685626500000|2023-06-01 13:35:00|1098.44|1097.94|1099.54|1099.04|1100.79|1100.29|1098.39|1097.89|4
1685626800000|2023-06-01 13:40:00|1099.49|1098.99|1097.09|1096.59|1099.59|1099.09|1096.59|1096.09|0
1685627100000|2023-06-01 13:45:00|1097.19|1096.69|1097.44|1096.94|1098.34|1097.84|1097.09|1096.59|0
1685627400000|2023-06-01 13:50:00|1097.49|1096.99|1097.24|1096.74|1097.89|1097.39|1096.79|1096.29|0
1685627700000|2023-06-01 13:55:00|1097.29|1096.79|1096.54|1096.04|1097.49|1096.99|1096.19|1095.69|2
1685628000000|2023-06-01 14:00:00|1096.94|1096.44|1099.39|1098.89|1099.74|1099.24|1096.59|1096.09|5
1685628300000|2023-06-01 14:05:00|1099.34|1098.84|1097.74|1097.24|1099.34|1098.84|1097.64|1097.14|1
1685628600000|2023-06-01 14:10:00|1097.39|1096.89|1097.89|1097.39|1098.29|1097.79|1096.79|1096.29|8
1685628900000|2023-06-01 14:15:00|1097.84|1097.34|1097.04|1096.54|1097.84|1097.34|1096.94|1096.44|4
1685629500000|2023-06-01 14:25:00|||||||||68
1685689800000|2023-06-02 07:10:00|1107.49|1106.99|1108.29|1107.79|1108.59|1108.09|1106.94|1106.44|1
1685690100000|2023-06-02 07:15:00|1108.19|1107.69|1108.09|1107.59|1108.79|1108.29|1107.19|1106.69|0
1685690400000|2023-06-02 07:20:00|1108.19|1107.69|1108.09|1107.59|1108.79|1108.29|1107.99|1107.49|0
1685690700000|2023-06-02 07:25:00|1108.14|1107.64|1108.99|1108.49|1109.19|1108.69|1107.29|1106.79|3
1685691000000|2023-06-02 07:30:00|1109.09|1108.59|1109.29|1108.79|1110.79|1110.29|1109.09|1108.59|1
1685691300000|2023-06-02 07:35:00|1109.34|1108.84|1110.69|1110.19|1111.04|1110.54|1109.34|1108.84|2
1685691600000|2023-06-02 07:40:00|1110.74|1110.24|1110.39|1109.89|1110.89|1110.39|1110.19|1109.69|0
1685691900000|2023-06-02 07:45:00|1110.44|1109.94|1111.64|1111.14|1111.74|1111.24|1110.44|1109.94|21
1685692200000|2023-06-02 07:50:00|1111.88|1111.38|1112.33|1111.83|1113.33|1112.83|1111.88|1111.38|2
1685692500000|2023-06-02 07:55:00|1112.38|1111.88|1112.68|1112.18|1112.68|1112.18|1112.38|1111.88|0
1685692800000|2023-06-02 08:00:00|1112.73|1112.23|1112.63|1112.13|1112.88|1112.38|1112.48|1111.98|0
1685693100000|2023-06-02 08:05:00|1112.68|1112.18|1112.58|1112.08|1112.83|1112.33|1112.48|1111.98|0
1685693400000|2023-06-02 08:10:00|1112.53|1112.03|1113.13|1112.63|1113.28|1112.78|1112.53|1112.03|1
1685693700000|2023-06-02 08:15:00|1113.18|1112.68|1112.88|1112.38|1113.23|1112.73|1112.83|1112.33|0
1685694000000|2023-06-02 08:20:00|1112.93|1112.43|1113.18|1112.68|1114.03|1113.53|1112.88|1112.38|3
1685694300000|2023-06-02 08:25:00|1113.23|1112.73|1112.73|1112.23|1113.93|1113.43|1112.73|1112.23|0
1685694600000|2023-06-02 08:30:00|1112.68|1112.18|1113.53|1113.03|1113.83|1113.33|1112.68|1112.18|0
1685694900000|2023-06-02 08:35:00|1113.48|1112.98|1113.58|1113.08|1113.83|1113.33|1113.33|1112.83|0
1685695200000|2023-06-02 08:40:00|1113.53|1113.03|1113.73|1113.23|1113.83|1113.33|1113.33|1112.83|0
1685695500000|2023-06-02 08:45:00|1113.78|1113.28|1113.68|1113.18|1113.98|1113.48|1113.43|1112.93|0
1685695800000|2023-06-02 08:50:00|1113.73|1113.23|1115.58|1115.08|1115.58|1115.08|1113.73|1113.23|0
1685696100000|2023-06-02 08:55:00|1115.68|1115.18|1116.03|1115.53|1117.03|1116.53|1115.58|1115.08|2
1685696400000|2023-06-02 09:00:00|1115.93|1115.43|1116.53|1116.03|1116.53|1116.03|1115.33|1114.83|0
1685696700000|2023-06-02 09:05:00|1116.43|1115.93|1116.43|1115.93|1117.08|1116.58|1115.93|1115.43|0
1685697000000|2023-06-02 09:10:00|1116.53|1116.03|1117.43|1116.93|1117.43|1116.93|1116.43|1115.93|0
1685697300000|2023-06-02 09:15:00|1117.33|1116.83|1118.58|1118.08|1118.83|1118.33|1117.33|1116.83|0
1685697600000|2023-06-02 09:20:00|1118.68|1118.18|1119.23|1118.73|1119.23|1118.73|1118.33|1117.83|0
1685697900000|2023-06-02 09:25:00|1119.18|1118.68|1118.73|1118.23|1119.23|1118.73|1118.68|1118.18|0
1685698200000|2023-06-02 09:30:00|1118.93|1118.43|1118.33|1117.83|1118.93|1118.43|1118.33|1117.83|0
1685698500000|2023-06-02 09:35:00|1118.23|1117.73|1118.03|1117.53|1118.43|1117.93|1117.83|1117.33|0
1685698800000|2023-06-02 09:40:00|1118.08|1117.58|1117.43|1116.93|1118.18|1117.68|1117.08|1116.58|0
1685699100000|2023-06-02 09:45:00|1117.33|1116.83|1117.03|1116.53|1117.93|1117.43|1117.03|1116.53|0
1685699400000|2023-06-02 09:50:00|1117.08|1116.58|1117.93|1117.43|1117.93|1117.43|1116.93|1116.43|0
1685699700000|2023-06-02 09:55:00|1118.03|1117.53|1118.43|1117.93|1118.53|1118.03|1117.93|1117.43|0
1685700000000|2023-06-02 10:00:00|1118.23|1117.73|1118.58|1118.08|1118.73|1118.23|1117.13|1116.63|120
1685700300000|2023-06-02 10:05:00|1118.68|1118.18|1119.83|1119.33|1119.83|1119.33|1118.58|1118.08|0
1685700600000|2023-06-02 10:10:00|1119.93|1119.43|1119.58|1119.08|1119.93|1119.43|1119.18|1118.68|0
1685700900000|2023-06-02 10:15:00|1119.68|1119.18|1120.33|1119.83|1120.43|1119.93|1119.58|1119.08|0
1685701200000|2023-06-02 10:20:00|1120.43|1119.93|1119.93|1119.43|1120.68|1120.18|1119.73|1119.23|0
1685701500000|2023-06-02 10:25:00|1119.83|1119.33|1120.33|1119.83|1120.33|1119.83|1119.83|1119.33|0
1685701800000|2023-06-02 10:30:00|1120.23|1119.73|1120.03|1119.53|1120.58|1120.08|1119.73|1119.23|0
1685702100000|2023-06-02 10:35:00|1120.08|1119.58|1119.43|1118.93|1120.33|1119.83|1119.23|1118.73|0
1685702400000|2023-06-02 10:40:00|1119.53|1119.03|1119.33|1118.83|1119.83|1119.33|1119.23|1118.73|0
1685702700000|2023-06-02 10:45:00|1119.43|1118.93|1118.33|1117.83|1119.43|1118.93|1118.33|1117.83|0
1685703000000|2023-06-02 10:50:00|1118.43|1117.93|1117.83|1117.33|1118.53|1118.03|1117.68|1117.18|0
1685703300000|2023-06-02 10:55:00|1117.93|1117.43|1118.53|1118.03|1118.53|1118.03|1117.73|1117.23|0
1685703600000|2023-06-02 11:00:00|1118.58|1118.08|1117.93|1117.43|1118.58|1118.08|1117.93|1117.43|0
1685703900000|2023-06-02 11:05:00|1117.83|1117.33|1117.83|1117.33|1118.23|1117.73|1117.83|1117.33|0
1685704200000|2023-06-02 11:10:00|1117.93|1117.43|1117.83|1117.33|1118.33|1117.83|1117.73|1117.23|0
1685704500000|2023-06-02 11:15:00|1117.93|1117.43|1117.83|1117.33|1117.93|1117.43|1117.53|1117.03|0
1685704800000|2023-06-02 11:20:00|1117.73|1117.23|1117.83|1117.33|1117.93|1117.43|1117.58|1117.08|0
1685705100000|2023-06-02 11:25:00|1117.73|1117.23|1117.38|1116.88|1117.73|1117.23|1117.08|1116.58|0
1685705400000|2023-06-02 11:30:00|1117.43|1116.93|1117.23|1116.73|1117.93|1117.43|1117.23|1116.73|0
1685705700000|2023-06-02 11:35:00|1117.08|1116.58|1116.58|1116.08|1117.18|1116.68|1116.23|1115.73|0
1685706000000|2023-06-02 11:40:00|1116.47|1115.97|1116.42|1115.92|1116.47|1115.97|1116.12|1115.62|0
1685706300000|2023-06-02 11:45:00|1116.47|1115.97|1117.32|1116.82|1117.32|1116.82|1116.42|1115.92|0
1685706600000|2023-06-02 11:50:00|1117.42|1116.92|1117.47|1116.97|1117.82|1117.32|1117.32|1116.82|0
1685706900000|2023-06-02 11:55:00|1117.57|1117.07|1116.82|1116.32|1117.57|1117.07|1116.62|1116.12|0
1685707200000|2023-06-02 12:00:00|1116.92|1116.42|1116.82|1116.32|1117.22|1116.72|1116.72|1116.22|0
1685707500000|2023-06-02 12:05:00|1116.72|1116.22|1117.07|1116.57|1117.22|1116.72|1116.57|1116.07|0
1685707800000|2023-06-02 12:10:00|1117.12|1116.62|1116.57|1116.07|1117.22|1116.72|1116.42|1115.92|0
1685708100000|2023-06-02 12:15:00|1116.47|1115.97|1116.42|1115.92|1116.62|1116.12|1116.12|1115.62|0
1685708400000|2023-06-02 12:20:00|1116.32|1115.82|1116.07|1115.57|1116.32|1115.82|1116.07|1115.57|0
1685708700000|2023-06-02 12:25:00|1116.12|1115.62|1115.47|1114.97|1116.37|1115.87|1115.07|1114.57|51
1685709000000|2023-06-02 12:30:00|1115.52|1115.02|1116.72|1116.22|1117.22|1116.72|1115.32|1114.82|2
1685709300000|2023-06-02 12:35:00|1116.67|1116.17|1117.02|1116.52|1117.52|1117.02|1116.32|1115.82|4
1685709600000|2023-06-02 12:40:00|1116.92|1116.42|1116.92|1116.42|1117.57|1117.07|1116.82|1116.32|0
1685709900000|2023-06-02 12:45:00|1116.97|1116.47|1117.52|1117.02|1117.52|1117.02|1116.72|1116.22|2
1685710200000|2023-06-02 12:50:00|1117.57|1117.07|1116.52|1116.02|1117.67|1117.17|1116.37|1115.87|3
1685710500000|2023-06-02 12:55:00|1116.47|1115.97|1116.52|1116.02|1117.27|1116.77|1116.37|1115.87|0
1685710800000|2023-06-02 13:00:00|1116.47|1115.97|1116.37|1115.87|1116.67|1116.17|1115.72|1115.22|6
1685711100000|2023-06-02 13:05:00|1116.47|1115.97|1117.52|1117.02|1117.77|1117.27|1116.47|1115.97|1
1685711400000|2023-06-02 13:10:00|1117.47|1116.97|1117.62|1117.12|1117.67|1117.17|1117.17|1116.67|0
1685711700000|2023-06-02 13:15:00|1117.67|1117.17|1118.57|1118.07|1118.62|1118.12|1117.57|1117.07|0
1685712000000|2023-06-02 13:20:00|1118.62|1118.12|1118.42|1117.92|1118.67|1118.17|1118.17|1117.67|0
1685712300000|2023-06-02 13:25:00|1118.47|1117.97|1118.17|1117.67|1118.82|1118.32|1118.02|1117.52|0
1685712600000|2023-06-02 13:30:00|1118.22|1117.72|1118.27|1117.77|1118.52|1118.02|1117.57|1117.07|0
1685712900000|2023-06-02 13:35:00|1118.37|1117.87|1119.52|1119.02|1119.97|1119.47|1117.87|1117.37|0
1685713200000|2023-06-02 13:40:00|1119.47|1118.97|1118.52|1118.02|1119.47|1118.97|1118.22|1117.72|0
1685713500000|2023-06-02 13:45:00|1118.57|1118.07|1119.52|1119.02|1119.67|1119.17|1118.32|1117.82|0
1685713800000|2023-06-02 13:50:00|1119.57|1119.07|1119.12|1118.62|1120.07|1119.57|1119.07|1118.57|0
1685714100000|2023-06-02 13:55:00|1119.17|1118.67|1119.57|1119.07|1120.02|1119.52|1118.67|1118.17|0
1685714400000|2023-06-02 14:00:00|1119.67|1119.17|1119.12|1118.62|1120.07|1119.57|1118.92|1118.42|0
1685714700000|2023-06-02 14:05:00|1119.27|1118.77|1119.42|1118.92|1119.87|1119.37|1118.87|1118.37|24
1685715000000|2023-06-02 14:10:00|1119.24|1118.74|1119.89|1119.39|1120.39|1119.89|1119.19|1118.69|4
1685715300000|2023-06-02 14:15:00|1119.84|1119.34|1120.74|1120.24|1120.94|1120.44|1119.64|1119.14|85
1685716200000|2023-06-02 14:30:00|||||||||108
1685948700000|2023-06-05 07:05:00|1129.84|1129.34|1130.94|1130.44|1130.94|1130.44|1129.44|1128.94|1
1685949000000|2023-06-05 07:10:00|1131.04|1130.54|1132.04|1131.54|1132.54|1132.04|1130.24|1129.74|0
1685949300000|2023-06-05 07:15:00|1132.09|1131.59|1130.89|1130.39|1132.94|1132.44|1130.64|1130.14|6
1685949600000|2023-06-05 07:20:00|1130.94|1130.44|1127.29|1126.79|1130.94|1130.44|1127.09|1126.59|0
1685949900000|2023-06-05 07:25:00|1127.34|1126.84|1127.29|1126.79|1128.04|1127.54|1126.99|1126.49|2
1685950200000|2023-06-05 07:30:00|1127.24|1126.74|1128.64|1128.14|1129.14|1128.64|1127.14|1126.64|0
1685950500000|2023-06-05 07:35:00|1128.69|1128.19|1128.04|1127.54|1128.89|1128.39|1127.29|1126.79|0
1685950800000|2023-06-05 07:40:00|1128.09|1127.59|1128.49|1127.99|1128.64|1128.14|1127.19|1126.69|2
1685951100000|2023-06-05 07:45:00|1128.44|1127.94|1127.84|1127.34|1128.49|1127.99|1127.79|1127.29|0
1685951400000|2023-06-05 07:50:00|1128.11|1127.61|1128.41|1127.91|1128.66|1128.16|1127.96|1127.46|1
1685951700000|2023-06-05 07:55:00|1128.46|1127.96|1128.16|1127.66|1128.46|1127.96|1128.01|1127.51|0
1685952000000|2023-06-05 08:00:00|1128.21|1127.71|1130.31|1129.81|1130.41|1129.91|1128.21|1127.71|2
1685952300000|2023-06-05 08:05:00|1130.36|1129.86|1130.81|1130.31|1131.06|1130.56|1130.31|1129.81|0
1685952600000|2023-06-05 08:10:00|1130.86|1130.36|1129.61|1129.11|1131.01|1130.51|1129.61|1129.11|0
1685952900000|2023-06-05 08:15:00|1129.56|1129.06|1129.11|1128.61|1129.61|1129.11|1129.01|1128.51|0
1685953200000|2023-06-05 08:20:00|1129.06|1128.56|1129.16|1128.66|1129.46|1128.96|1128.51|1128.01|1
1685953500000|2023-06-05 08:25:00|1128.81|1128.31|1127.06|1126.56|1128.81|1128.31|1126.96|1126.46|10
1685953800000|2023-06-05 08:30:00|1127.11|1126.61|1129.96|1129.46|1130.06|1129.56|1127.06|1126.56|4
1685954100000|2023-06-05 08:35:00|1130.01|1129.51|1129.66|1129.16|1130.51|1130.01|1129.61|1129.11|0
1685954400000|2023-06-05 08:40:00|1129.71|1129.21|1129.51|1129.01|1129.71|1129.21|1129.26|1128.76|0
1685954700000|2023-06-05 08:45:00|1129.61|1129.11|1130.06|1129.56|1130.16|1129.66|1129.61|1129.11|0
1685955000000|2023-06-05 08:50:00|1130.01|1129.51|1130.01|1129.51|1130.16|1129.66|1129.66|1129.16|4
1685955300000|2023-06-05 08:55:00|1130.06|1129.56|1130.11|1129.61|1130.56|1130.06|1129.96|1129.46|0
1685955600000|2023-06-05 09:00:00|1130.16|1129.66|1130.26|1129.76|1130.31|1129.81|1129.86|1129.36|0
1685955900000|2023-06-05 09:05:00|1130.31|1129.81|1130.56|1130.06|1130.76|1130.26|1130.21|1129.71|0
1685956200000|2023-06-05 09:10:00|1130.61|1130.11|1130.66|1130.16|1130.86|1130.36|1130.46|1129.96|0
1685956500000|2023-06-05 09:15:00|1130.61|1130.11|1129.81|1129.31|1130.61|1130.11|1129.66|1129.16|0
1685956800000|2023-06-05 09:20:00|1129.71|1129.21|1129.76|1129.26|1130.16|1129.66|1129.66|1129.16|0
1685957100000|2023-06-05 09:25:00|1129.71|1129.21|1129.46|1128.96|1129.86|1129.36|1129.31|1128.81|0
1685957400000|2023-06-05 09:30:00|1129.51|1129.01|1129.61|1129.11|1129.76|1129.26|1129.21|1128.71|0
1685957700000|2023-06-05 09:35:00|1129.66|1129.16|1130.11|1129.61|1130.21|1129.71|1129.36|1128.86|0
1685958000000|2023-06-05 09:40:00|1130.16|1129.66|1130.36|1129.86|1130.36|1129.86|1129.76|1129.26|0
1685958300000|2023-06-05 09:45:00|1130.41|1129.91|1131.61|1131.11|1131.66|1131.16|1130.41|1129.91|2
1685958600000|2023-06-05 09:50:00|1131.66|1131.16|1131.66|1131.16|1131.91|1131.41|1131.31|1130.81|0
1685958900000|2023-06-05 09:55:00|1131.51|1131.01|1131.01|1130.51|1131.66|1131.16|1130.81|1130.31|4
1685959200000|2023-06-05 10:00:00|1130.96|1130.46|1131.76|1131.26|1131.81|1131.31|1130.91|1130.41|0
1685959500000|2023-06-05 10:05:00|1131.81|1131.31|1132.16|1131.66|1132.36|1131.86|1131.76|1131.26|0
1685959800000|2023-06-05 10:10:00|1132.21|1131.71|1132.46|1131.96|1132.81|1132.31|1132.21|1131.71|8
1685960100000|2023-06-05 10:15:00|1132.51|1132.01|1132.11|1131.61|1132.61|1132.11|1132.06|1131.56|0
1685960400000|2023-06-05 10:20:00|1132.16|1131.66|1132.06|1131.56|1132.26|1131.76|1131.76|1131.26|0
1685960700000|2023-06-05 10:25:00|1132.11|1131.61|1132.46|1131.96|1132.66|1132.16|1131.86|1131.36|0
1685961000000|2023-06-05 10:30:00|1132.56|1132.06|1131.81|1131.31|1132.66|1132.16|1131.56|1131.06|0
1685961300000|2023-06-05 10:35:00|1131.86|1131.36|1131.76|1131.26|1132.01|1131.51|1131.76|1131.26|0
1685961600000|2023-06-05 10:40:00|1131.71|1131.21|1130.96|1130.46|1131.96|1131.46|1130.86|1130.36|0
1685961900000|2023-06-05 10:45:00|1131.01|1130.51|1131.76|1131.26|1131.86|1131.36|1131.01|1130.51|0
1685962200000|2023-06-05 10:50:00|1131.71|1131.21|1131.26|1130.76|1131.96|1131.46|1131.26|1130.76|0
1685962500000|2023-06-05 10:55:00|1131.21|1130.71|1130.76|1130.26|1131.36|1130.86|1130.71|1130.21|0
1685962800000|2023-06-05 11:00:00|1130.86|1130.36|1130.76|1130.26|1131.11|1130.61|1130.61|1130.11|1
1685963100000|2023-06-05 11:05:00|1130.81|1130.31|1131.16|1130.66|1131.26|1130.76|1130.81|1130.31|0
1685963400000|2023-06-05 11:10:00|1131.11|1130.61|1131.61|1131.11|1131.76|1131.26|1131.06|1130.56|0
1685963700000|2023-06-05 11:15:00|1131.66|1131.16|1131.21|1130.71|1131.71|1131.21|1131.16|1130.66|0
1685964000000|2023-06-05 11:20:00|1131.16|1130.66|1130.61|1130.11|1131.31|1130.81|1130.61|1130.11|0
1685964300000|2023-06-05 11:25:00|1130.51|1130.01|1130.96|1130.46|1131.16|1130.66|1130.51|1130.01|0
1685964600000|2023-06-05 11:30:00|1130.91|1130.41|1131.01|1130.51|1131.16|1130.66|1130.86|1130.36|0
1685964900000|2023-06-05 11:35:00|1130.96|1130.46|1130.96|1130.46|1131.11|1130.61|1130.81|1130.31|0
1685965200000|2023-06-05 11:40:00|1130.81|1130.31|1132.01|1131.51|1132.01|1131.51|1130.81|1130.31|1
1685965500000|2023-06-05 11:45:00|1132.06|1131.56|1132.31|1131.81|1132.61|1132.11|1132.06|1131.56|0
1685965800000|2023-06-05 11:50:00|1132.36|1131.86|1132.76|1132.26|1132.86|1132.36|1132.21|1131.71|0
1685966100000|2023-06-05 11:55:00|1132.81|1132.31|1133.31|1132.81|1133.51|1133.01|1132.76|1132.26|1
1685966400000|2023-06-05 12:00:00|1133.26|1132.76|1132.91|1132.41|1133.26|1132.76|1132.81|1132.31|0
1685966700000|2023-06-05 12:05:00|1132.96|1132.46|1133.21|1132.71|1133.76|1133.26|1132.96|1132.46|3
1685967000000|2023-06-05 12:10:00|1133.01|1132.51|1133.06|1132.56|1133.21|1132.71|1132.96|1132.46|0
1685967300000|2023-06-05 12:15:00|1133.11|1132.61|1133.31|1132.81|1133.61|1133.11|1133.11|1132.61|1
1685967600000|2023-06-05 12:20:00|1133.26|1132.76|1133.26|1132.76|1133.56|1133.06|1133.26|1132.76|0
1685967900000|2023-06-05 12:25:00|1133.31|1132.81|1133.31|1132.81|1133.36|1132.86|1133.11|1132.61|0
1685968200000|2023-06-05 12:30:00|1133.26|1132.76|1133.26|1132.76|1133.31|1132.81|1133.21|1132.71|0
1685968500000|2023-06-05 12:35:00|1133.21|1132.71|1133.31|1132.81|1133.31|1132.81|1133.21|1132.71|0
1685968800000|2023-06-05 12:40:00|1133.36|1132.86|1133.91|1133.41|1133.91|1133.41|1133.31|1132.81|3
1685969100000|2023-06-05 12:45:00|1133.96|1133.46|1133.66|1133.16|1134.06|1133.56|1133.61|1133.11|0
1685969400000|2023-06-05 12:50:00|1133.71|1133.21|1133.66|1133.16|1133.76|1133.26|1133.51|1133.01|0
1685969700000|2023-06-05 12:55:00|1133.61|1133.11|1133.51|1133.01|1133.71|1133.21|1133.36|1132.86|6
1685970000000|2023-06-05 13:00:00|1133.56|1133.06|1133.66|1133.16|1134.11|1133.61|1133.51|1133.01|3
1685970300000|2023-06-05 13:05:00|1133.61|1133.11|1134.21|1133.71|1134.21|1133.71|1133.46|1132.96|0
1685970600000|2023-06-05 13:10:00|1134.16|1133.66|1133.96|1133.46|1134.51|1134.01|1133.86|1133.36|2
1685970900000|2023-06-05 13:15:00|1134.11|1133.61|1135.26|1134.76|1135.41|1134.91|1134.11|1133.61|1
1685971200000|2023-06-05 13:20:00|1135.21|1134.71|1135.51|1135.01|1135.91|1135.41|1135.01|1134.51|0
1685971500000|2023-06-05 13:25:00|1135.56|1135.06|1136.91|1136.41|1137.21|1136.71|1135.56|1135.06|8
1685971800000|2023-06-05 13:30:00|1136.96|1136.46|1138.61|1138.11|1139.41|1138.91|1136.96|1136.46|0
1685972100000|2023-06-05 13:35:00|1138.56|1138.06|1137.56|1137.06|1139.11|1138.61|1137.11|1136.61|0
1685972400000|2023-06-05 13:40:00|1137.61|1137.11|1137.21|1136.71|1138.01|1137.51|1136.66|1136.16|4
1685972700000|2023-06-05 13:45:00|1137.26|1136.76|1135.16|1134.66|1137.26|1136.76|1135.06|1134.56|10
1685973000000|2023-06-05 13:50:00|1135.11|1134.61|1133.36|1132.86|1135.16|1134.66|1133.11|1132.61|21
1685973300000|2023-06-05 13:55:00|1133.31|1132.81|1131.46|1130.96|1133.91|1133.41|1130.96|1130.46|74
1685973600000|2023-06-05 14:00:00|1131.56|1131.06|1127.66|1127.16|1132.61|1132.11|1127.66|1127.16|52
1685973900000|2023-06-05 14:05:00|1131.06|1130.56|1129.16|1128.66|1131.06|1130.56|1129.01|1128.51|46
1685974200000|2023-06-05 14:10:00|1129.03|1128.53|1128.33|1127.83|1129.08|1128.58|1128.08|1127.58|47
1685974500000|2023-06-05 14:15:00|1128.38|1127.88|1127.53|1127.03|1128.78|1128.28|1127.53|1127.03|53
1685975100000|2023-06-05 14:25:00|||||||||70
1686034800000|2023-06-06 07:00:00|1118.73|1118.23|1119.93|1119.43|1120.03|1119.53|1118.73|1118.23|0
1686035100000|2023-06-06 07:05:00|1120.23|1119.73|1116.63|1116.13|1120.23|1119.73|1116.63|1116.13|0
1686035400000|2023-06-06 07:10:00|1116.73|1116.23|1116.63|1116.13|1116.93|1116.43|1115.63|1115.13|1
1686035700000|2023-06-06 07:15:00|1116.73|1116.23|1114.73|1114.23|1117.38|1116.88|1114.73|1114.23|0
1686036000000|2023-06-06 07:20:00|1114.88|1114.38|1115.18|1114.68|1115.43|1114.93|1114.43|1113.93|0
1686036300000|2023-06-06 07:25:00|1115.23|1114.73|1117.38|1116.88|1118.23|1117.73|1115.18|1114.68|1
1686036600000|2023-06-06 07:30:00|1117.28|1116.78|1117.48|1116.98|1118.03|1117.53|1117.18|1116.68|0
1686036900000|2023-06-06 07:35:00|1117.43|1116.93|1115.78|1115.28|1117.48|1116.98|1114.98|1114.48|12
1686037200000|2023-06-06 07:40:00|1115.48|1114.98|1115.13|1114.63|1115.48|1114.98|1114.68|1114.18|0
1686037500000|2023-06-06 07:45:00|1115.08|1114.58|1115.58|1115.08|1115.93|1115.43|1115.08|1114.58|1
1686037800000|2023-06-06 07:50:00|1115.76|1115.26|1117.26|1116.76|1117.31|1116.81|1115.66|1115.16|1
1686038100000|2023-06-06 07:55:00|1117.41|1116.91|1118.46|1117.96|1118.51|1118.01|1117.31|1116.81|0
1686038400000|2023-06-06 08:00:00|1118.51|1118.01|1119.01|1118.51|1119.21|1118.71|1118.16|1117.66|20
1686038700000|2023-06-06 08:05:00|1119.06|1118.56|1117.61|1117.11|1119.16|1118.66|1117.61|1117.11|0
1686039000000|2023-06-06 08:10:00|1117.56|1117.06|1117.06|1116.56|1117.56|1117.06|1116.46|1115.96|5
1686039300000|2023-06-06 08:15:00|1117.01|1116.51|1116.81|1116.31|1117.36|1116.86|1116.56|1116.06|1
1686039600000|2023-06-06 08:20:00|1116.76|1116.26|1115.76|1115.26|1116.86|1116.36|1115.76|1115.26|0
1686039900000|2023-06-06 08:25:00|1115.81|1115.31|1114.71|1114.21|1115.81|1115.31|1114.66|1114.16|0
1686040200000|2023-06-06 08:30:00|1114.76|1114.26|1113.71|1113.21|1114.81|1114.31|1113.31|1112.81|0
1686040500000|2023-06-06 08:35:00|1113.76|1113.26|1114.56|1114.06|1115.36|1114.86|1113.71|1113.21|2
1686040800000|2023-06-06 08:40:00|1114.51|1114.01|1113.36|1112.86|1114.51|1114.01|1113.36|1112.86|0
1686041100000|2023-06-06 08:45:00|1113.31|1112.81|1113.16|1112.66|1113.36|1112.86|1112.86|1112.36|0
1686041400000|2023-06-06 08:50:00|1113.21|1112.71|1113.26|1112.76|1113.76|1113.26|1113.01|1112.51|1
1686041700000|2023-06-06 08:55:00|1113.31|1112.81|1111.46|1110.96|1113.36|1112.86|1111.46|1110.96|0
1686042000000|2023-06-06 09:00:00|1111.56|1111.06|1112.61|1112.11|1113.16|1112.66|1111.36|1110.86|0
1686042300000|2023-06-06 09:05:00|1112.71|1112.21|1112.61|1112.11|1113.06|1112.56|1112.16|1111.66|0
1686042600000|2023-06-06 09:10:00|1112.66|1112.16|1112.56|1112.06|1112.96|1112.46|1112.56|1112.06|0
1686042900000|2023-06-06 09:15:00|1112.51|1112.01|1112.76|1112.26|1112.86|1112.36|1112.16|1111.66|3
1686043200000|2023-06-06 09:20:00|1112.86|1112.36|1113.16|1112.66|1113.61|1113.11|1112.76|1112.26|0
1686043500000|2023-06-06 09:25:00|1113.26|1112.76|1112.81|1112.31|1113.36|1112.86|1112.76|1112.26|0
1686043800000|2023-06-06 09:30:00|1112.86|1112.36|1113.11|1112.61|1113.11|1112.61|1112.51|1112.01|0
1686044100000|2023-06-06 09:35:00|1113.06|1112.56|1113.11|1112.61|1113.36|1112.86|1112.86|1112.36|0
1686044400000|2023-06-06 09:40:00|1113.16|1112.66|1113.51|1113.01|1113.66|1113.16|1113.11|1112.61|0
1686044700000|2023-06-06 09:45:00|1113.46|1112.96|1113.81|1113.31|1113.86|1113.36|1113.06|1112.56|0
1686045000000|2023-06-06 09:50:00|1113.86|1113.36|1113.76|1113.26|1114.36|1113.86|1113.66|1113.16|0
1686045300000|2023-06-06 09:55:00|1113.71|1113.21|1113.01|1112.51|1113.96|1113.46|1112.96|1112.46|0
1686045600000|2023-06-06 10:00:00|1113.06|1112.56|1113.01|1112.51|1113.36|1112.86|1112.86|1112.36|0
1686045900000|2023-06-06 10:05:00|1113.06|1112.56|1112.01|1111.51|1113.11|1112.61|1112.01|1111.51|0
1686046200000|2023-06-06 10:10:00|1112.06|1111.56|1111.66|1111.16|1112.16|1111.66|1111.61|1111.11|0
1686046500000|2023-06-06 10:15:00|1111.71|1111.21|1111.81|1111.31|1111.81|1111.31|1111.41|1110.91|0
1686046800000|2023-06-06 10:20:00|1111.76|1111.26|1112.11|1111.61|1113.06|1112.56|1111.76|1111.26|0
1686047100000|2023-06-06 10:25:00|1112.16|1111.66|1112.26|1111.76|1112.56|1112.06|1112.06|1111.56|0
1686047400000|2023-06-06 10:30:00|1111.86|1111.36|1111.11|1110.61|1112.06|1111.56|1111.06|1110.56|1
1686047700000|2023-06-06 10:35:00|1111.06|1110.56|1110.36|1109.86|1111.26|1110.76|1110.31|1109.81|10
1686048000000|2023-06-06 10:40:00|1110.31|1109.81|1109.86|1109.36|1110.31|1109.81|1109.86|1109.36|0
1686048300000|2023-06-06 10:45:00|1110.01|1109.51|1110.16|1109.66|1110.46|1109.96|1110.01|1109.51|0
1686048600000|2023-06-06 10:50:00|1110.11|1109.61|1109.56|1109.06|1110.21|1109.71|1109.41|1108.91|0
1686048900000|2023-06-06 10:55:00|1109.71|1109.21|1110.26|1109.76|1110.31|1109.81|1109.71|1109.21|0
1686049200000|2023-06-06 11:00:00|1110.36|1109.86|1111.36|1110.86|1111.51|1111.01|1110.36|1109.86|0
1686049500000|2023-06-06 11:05:00|1111.41|1110.91|1111.06|1110.56|1111.41|1110.91|1110.31|1109.81|0
1686049800000|2023-06-06 11:10:00|1111.11|1110.61|1111.11|1110.61|1111.21|1110.71|1110.86|1110.36|0
1686050100000|2023-06-06 11:15:00|1111.31|1110.81|1111.06|1110.56|1111.41|1110.91|1111.01|1110.51|0
1686050400000|2023-06-06 11:20:00|1111.11|1110.61|1110.66|1110.16|1111.66|1111.16|1110.56|1110.06|0
1686050700000|2023-06-06 11:25:00|1110.76|1110.26|1111.01|1110.51|1111.06|1110.56|1110.76|1110.26|0
1686051000000|2023-06-06 11:30:00|1111.06|1110.56|1111.51|1111.01|1111.56|1111.06|1111.06|1110.56|0
1686051300000|2023-06-06 11:35:00|1111.41|1110.91|1110.76|1110.26|1111.41|1110.91|1110.76|1110.26|0
1686051600000|2023-06-06 11:40:00|1110.82|1110.32|1110.17|1109.67|1110.82|1110.32|1110.07|1109.57|0
1686051900000|2023-06-06 11:45:00|1110.22|1109.72|1111.42|1110.92|1111.42|1110.92|1110.22|1109.72|1
1686052200000|2023-06-06 11:50:00|1111.47|1110.97|1111.27|1110.77|1111.52|1111.02|1110.97|1110.47|0
1686052500000|2023-06-06 11:55:00|1111.22|1110.72|1111.67|1111.17|1111.72|1111.22|1111.22|1110.72|0
1686052800000|2023-06-06 12:00:00|1111.72|1111.22|1111.77|1111.27|1111.82|1111.32|1111.52|1111.02|0
1686053100000|2023-06-06 12:05:00|1111.82|1111.32|1111.77|1111.27|1111.92|1111.42|1111.62|1111.12|5
1686053400000|2023-06-06 12:10:00|1111.72|1111.22|1112.07|1111.57|1112.07|1111.57|1111.57|1111.07|0
1686053700000|2023-06-06 12:15:00|1112.12|1111.62|1113.02|1112.52|1113.22|1112.72|1112.07|1111.57|1
1686054000000|2023-06-06 12:20:00|1112.97|1112.47|1113.12|1112.62|1113.12|1112.62|1112.67|1112.17|0
1686054300000|2023-06-06 12:25:00|1113.02|1112.52|1112.62|1112.12|1113.07|1112.57|1112.52|1112.02|0
1686054600000|2023-06-06 12:30:00|1112.67|1112.17|1112.52|1112.02|1112.82|1112.32|1112.27|1111.77|0
1686054900000|2023-06-06 12:35:00|1112.47|1111.97|1113.22|1112.72|1113.32|1112.82|1112.47|1111.97|7
1686055200000|2023-06-06 12:40:00|1113.27|1112.77|1112.82|1112.32|1113.27|1112.77|1112.32|1111.82|0
1686055500000|2023-06-06 12:45:00|1112.72|1112.22|1111.97|1111.47|1113.12|1112.62|1111.92|1111.42|0
1686055800000|2023-06-06 12:50:00|1111.92|1111.42|1111.47|1110.97|1111.92|1111.42|1111.32|1110.82|0
1686056100000|2023-06-06 12:55:00|1111.52|1111.02|1111.27|1110.77|1111.52|1111.02|1111.17|1110.67|0
1686056400000|2023-06-06 13:00:00|1111.32|1110.82|1111.67|1111.17|1111.82|1111.32|1111.32|1110.82|2
1686056700000|2023-06-06 13:05:00|1111.62|1111.12|1111.52|1111.02|1111.72|1111.22|1111.37|1110.87|0
1686057000000|2023-06-06 13:10:00|1111.57|1111.07|1110.82|1110.32|1111.67|1111.17|1110.77|1110.27|1
1686057300000|2023-06-06 13:15:00|1110.87|1110.37|1110.27|1109.77|1110.92|1110.42|1110.12|1109.62|0
1686057600000|2023-06-06 13:20:00|1110.32|1109.82|1111.97|1111.47|1111.97|1111.47|1110.32|1109.82|0
1686057900000|2023-06-06 13:25:00|1112.02|1111.52|1112.17|1111.67|1112.32|1111.82|1111.47|1110.97|0
1686058200000|2023-06-06 13:30:00|1112.12|1111.62|1113.22|1112.72|1113.27|1112.77|1111.62|1111.12|0
1686058500000|2023-06-06 13:35:00|1113.12|1112.62|1113.27|1112.77|1114.02|1113.52|1112.62|1112.12|0
1686058800000|2023-06-06 13:40:00|1113.37|1112.87|1113.67|1113.17|1113.82|1113.32|1112.47|1111.97|0
1686059100000|2023-06-06 13:45:00|1113.72|1113.22|1113.57|1113.07|1114.12|1113.62|1113.32|1112.82|13
1686059400000|2023-06-06 13:50:00|1113.52|1113.02|1113.32|1112.82|1113.67|1113.17|1112.72|1112.22|5
1686059700000|2023-06-06 13:55:00|1113.27|1112.77|1111.42|1110.92|1113.42|1112.92|1111.07|1110.57|0
1686060000000|2023-06-06 14:00:00|1111.37|1110.87|1111.87|1111.37|1112.72|1112.22|1111.37|1110.87|0
1686060300000|2023-06-06 14:05:00|1111.82|1111.32|1112.12|1111.62|1112.27|1111.77|1111.77|1111.27|0
1686060600000|2023-06-06 14:10:00|1112.49|1111.99|1111.94|1111.44|1112.54|1112.04|1111.59|1111.09|3
1686060900000|2023-06-06 14:15:00|1111.89|1111.39|1113.34|1112.84|1113.64|1113.14|1111.89|1111.39|7
1686061200000|2023-06-06 14:20:00|||||||||1
1686121200000|2023-06-07 07:00:00|1114.04|1113.54|1116.04|1115.54|1116.74|1116.24|1114.04|1113.54|20
1686121500000|2023-06-07 07:05:00|1116.14|1115.64|1117.99|1117.49|1118.49|1117.99|1115.09|1114.59|40
1686121800000|2023-06-07 07:10:00|1117.94|1117.44|1118.89|1118.39|1118.89|1118.39|1117.34|1116.84|0
1686122100000|2023-06-07 07:15:00|1118.99|1118.49|1119.04|1118.54|1119.24|1118.74|1118.14|1117.64|1
1686122400000|2023-06-07 07:20:00|1118.99|1118.49|1119.54|1119.04|1119.74|1119.24|1118.99|1118.49|7
1686122700000|2023-06-07 07:25:00|1119.59|1119.09|1120.79|1120.29|1120.84|1120.34|1119.34|1118.84|2
1686123000000|2023-06-07 07:30:00|1120.74|1120.24|1121.54|1121.04|1122.29|1121.79|1120.64|1120.14|0
1686123300000|2023-06-07 07:35:00|1121.49|1120.99|1120.64|1120.14|1122.24|1121.74|1120.64|1120.14|6
1686123600000|2023-06-07 07:40:00|1120.59|1120.09|1120.54|1120.04|1121.04|1120.54|1120.24|1119.74|0
1686123900000|2023-06-07 07:45:00|1120.49|1119.99|1121.14|1120.64|1121.54|1121.04|1120.44|1119.94|0
1686124200000|2023-06-07 07:50:00|1120.9|1120.4|1121.3|1120.8|1121.6|1121.1|1120.55|1120.05|0
1686124500000|2023-06-07 07:55:00|1121.25|1120.75|1121.75|1121.25|1121.8|1121.3|1121.2|1120.7|0
1686124800000|2023-06-07 08:00:00|1121.8|1121.3|1121.5|1121|1122.4|1121.9|1121.45|1120.95|0
1686125100000|2023-06-07 08:05:00|1121.45|1120.95|1122.25|1121.75|1122.8|1122.3|1121.45|1120.95|0
1686125400000|2023-06-07 08:10:00|1122.2|1121.7|1124|1123.5|1124|1123.5|1122.1|1121.6|0
1686125700000|2023-06-07 08:15:00|1124.05|1123.55|1123.4|1122.9|1124.1|1123.6|1122.7|1122.2|0
1686126000000|2023-06-07 08:20:00|1123.35|1122.85|1123.55|1123.05|1124.05|1123.55|1123.35|1122.85|0
1686126300000|2023-06-07 08:25:00|1123.65|1123.15|1124.55|1124.05|1124.65|1124.15|1123.45|1122.95|0
1686126600000|2023-06-07 08:30:00|1124.45|1123.95|1125.2|1124.7|1125.25|1124.75|1124.3|1123.8|0
1686126900000|2023-06-07 08:35:00|1125.15|1124.65|1125.2|1124.7|1125.55|1125.05|1124.95|1124.45|0
1686127200000|2023-06-07 08:40:00|1125.15|1124.65|1124.8|1124.3|1125.15|1124.65|1124.55|1124.05|0
1686127500000|2023-06-07 08:45:00|1124.85|1124.35|1126.05|1125.55|1126.3|1125.8|1124.85|1124.35|0
1686127800000|2023-06-07 08:50:00|1126.1|1125.6|1125.85|1125.35|1126.35|1125.85|1125.75|1125.25|0
1686128100000|2023-06-07 08:55:00|1125.9|1125.4|1125.85|1125.35|1126.3|1125.8|1125.75|1125.25|0
1686128400000|2023-06-07 09:00:00|1125.75|1125.25|1125.7|1125.2|1126|1125.5|1125.7|1125.2|0
1686128700000|2023-06-07 09:05:00|1125.75|1125.25|1125.35|1124.85|1126.5|1126|1125.35|1124.85|0
1686129000000|2023-06-07 09:10:00|1125.3|1124.8|1125.1|1124.6|1125.45|1124.95|1124.95|1124.45|0
1686129300000|2023-06-07 09:15:00|1125.15|1124.65|1124.35|1123.85|1125.25|1124.75|1124.35|1123.85|15
1686129600000|2023-06-07 09:20:00|1124.95|1124.45|1124.8|1124.3|1125|1124.5|1124.35|1123.85|38
1686129900000|2023-06-07 09:25:00|1124.85|1124.35|1124.55|1124.05|1124.85|1124.35|1124.55|1124.05|0
1686130200000|2023-06-07 09:30:00|1124.6|1124.1|1125.15|1124.65|1125.35|1124.85|1124.6|1124.1|0
1686130500000|2023-06-07 09:35:00|1125.25|1124.75|1125.4|1124.9|1125.6|1125.1|1125.25|1124.75|0
1686130800000|2023-06-07 09:40:00|1125.35|1124.85|1125|1124.5|1125.45|1124.95|1124.85|1124.35|0
1686131100000|2023-06-07 09:45:00|1125.05|1124.55|1125.15|1124.65|1125.35|1124.85|1124.55|1124.05|0
1686131400000|2023-06-07 09:50:00|1125.2|1124.7|1124.9|1124.4|1125.5|1125|1124.8|1124.3|0
1686131700000|2023-06-07 09:55:00|1124.85|1124.35|1124.65|1124.15|1125.1|1124.6|1124.55|1124.05|0
1686132000000|2023-06-07 10:00:00|1124.7|1124.2|1125.65|1125.15|1125.65|1125.15|1124.65|1124.15|0
1686132300000|2023-06-07 10:05:00|1125.55|1125.05|1125.6|1125.1|1125.8|1125.3|1125.45|1124.95|0
1686132600000|2023-06-07 10:10:00|1125.65|1125.15|1125.35|1124.85|1125.8|1125.3|1125.25|1124.75|0
1686132900000|2023-06-07 10:15:00|1125.4|1124.9|1125.95|1125.45|1126|1125.5|1125.35|1124.85|0
1686133200000|2023-06-07 10:20:00|1126|1125.5|1126.35|1125.85|1126.65|1126.15|1126|1125.5|0
1686133500000|2023-06-07 10:25:00|1126.4|1125.9|1126.4|1125.9|1126.8|1126.3|1126.35|1125.85|1
1686133800000|2023-06-07 10:30:00|1126.35|1125.85|1125.9|1125.4|1126.45|1125.95|1125.85|1125.35|0
1686134100000|2023-06-07 10:35:00|1125.85|1125.35|1127.15|1126.65|1127.25|1126.75|1125.85|1125.35|0
1686134400000|2023-06-07 10:40:00|1127.2|1126.7|1126.9|1126.4|1127.3|1126.8|1126.85|1126.35|0
1686134700000|2023-06-07 10:45:00|1126.85|1126.35|1126.1|1125.6|1126.95|1126.45|1126.1|1125.6|0
1686135000000|2023-06-07 10:50:00|1126.15|1125.65|1126.55|1126.05|1126.6|1126.1|1125.95|1125.45|0
1686135300000|2023-06-07 10:55:00|1126.6|1126.1|1126.65|1126.15|1126.65|1126.15|1126.45|1125.95|0
1686135600000|2023-06-07 11:00:00|1126.85|1126.35|1126.6|1126.1|1126.9|1126.4|1126.45|1125.95|0
1686135900000|2023-06-07 11:05:00|1126.55|1126.05|1126.7|1126.2|1126.7|1126.2|1126.5|1126|0
1686136200000|2023-06-07 11:10:00|1126.65|1126.15|1126.7|1126.2|1127|1126.5|1126.25|1125.75|0
1686136500000|2023-06-07 11:15:00|1126.75|1126.25|1127|1126.5|1127.1|1126.6|1126.7|1126.2|0
1686136800000|2023-06-07 11:20:00|1127.05|1126.55|1126.9|1126.4|1127.1|1126.6|1126.85|1126.35|0
1686137100000|2023-06-07 11:25:00|1126.95|1126.45|1126.65|1126.15|1127.15|1126.65|1126.6|1126.1|0
1686137400000|2023-06-07 11:30:00|1126.55|1126.05|1126.4|1125.9|1126.65|1126.15|1126.25|1125.75|0
1686137700000|2023-06-07 11:35:00|1126.45|1125.95|1126.35|1125.85|1126.65|1126.15|1126.35|1125.85|0
1686138000000|2023-06-07 11:40:00|1126.3|1125.8|1126.95|1126.45|1126.95|1126.45|1126.15|1125.65|0
1686138300000|2023-06-07 11:45:00|1127|1126.5|1127.05|1126.55|1127.05|1126.55|1126.8|1126.3|1
1686138600000|2023-06-07 11:50:00|1127.1|1126.6|1126.95|1126.45|1127.6|1127.1|1126.9|1126.4|16
1686138900000|2023-06-07 11:55:00|1126.9|1126.4|1126.5|1126|1126.9|1126.4|1126.3|1125.8|0
1686139200000|2023-06-07 12:00:00|1126.45|1125.95|1125.95|1125.45|1126.45|1125.95|1125.9|1125.4|0
1686139500000|2023-06-07 12:05:00|1125.9|1125.4|1125.85|1125.35|1126.05|1125.55|1125.7|1125.2|0
1686139800000|2023-06-07 12:10:00|1125.9|1125.4|1125.9|1125.4|1126.25|1125.75|1125.9|1125.4|0
1686140100000|2023-06-07 12:15:00|1125.8|1125.3|1126.2|1125.7|1126.3|1125.8|1125.8|1125.3|0
1686140400000|2023-06-07 12:20:00|1126.15|1125.65|1125.95|1125.45|1126.2|1125.7|1125.9|1125.4|0
1686140700000|2023-06-07 12:25:00|1125.9|1125.4|1125.55|1125.05|1125.95|1125.45|1125.55|1125.05|0
1686141000000|2023-06-07 12:30:00|1125.5|1125|1126.1|1125.6|1126.1|1125.6|1125.2|1124.7|0
1686141300000|2023-06-07 12:35:00|1126.05|1125.55|1126.35|1125.85|1126.55|1126.05|1126.05|1125.55|0
1686141600000|2023-06-07 12:40:00|1126.4|1125.9|1127.1|1126.6|1127.25|1126.75|1126.4|1125.9|0
1686141900000|2023-06-07 12:45:00|1127.15|1126.65|1127.25|1126.75|1127.3|1126.8|1126.9|1126.4|0
1686142200000|2023-06-07 12:50:00|1127.3|1126.8|1127.35|1126.85|1127.7|1127.2|1127.2|1126.7|9
1686142500000|2023-06-07 12:55:00|1127.4|1126.9|1126.85|1126.35|1127.5|1127|1126.85|1126.35|0
1686142800000|2023-06-07 13:00:00|1126.8|1126.3|1126|1125.5|1126.8|1126.3|1125.5|1125|0
1686143100000|2023-06-07 13:05:00|1126.05|1125.55|1126.4|1125.9|1126.8|1126.3|1125.8|1125.3|3
1686143400000|2023-06-07 13:10:00|1126.5|1126|1125.6|1125.1|1126.85|1126.35|1125.55|1125.05|1
1686143700000|2023-06-07 13:15:00|1125.55|1125.05|1126.6|1126.1|1126.6|1126.1|1125.55|1125.05|0
1686144000000|2023-06-07 13:20:00|1126.55|1126.05|1126.25|1125.75|1126.75|1126.25|1126|1125.5|0
1686144300000|2023-06-07 13:25:00|1126.3|1125.8|1126.2|1125.7|1126.6|1126.1|1126.15|1125.65|0
1686144600000|2023-06-07 13:30:00|1126.25|1125.75|1126.6|1126.1|1126.6|1126.1|1124.6|1124.1|42
1686144900000|2023-06-07 13:35:00|1126.55|1126.05|1127.05|1126.55|1127.2|1126.7|1125.25|1124.75|1
1686145200000|2023-06-07 13:40:00|1127.1|1126.6|1126.45|1125.95|1127.1|1126.6|1126.2|1125.7|1
1686145500000|2023-06-07 13:45:00|1126.5|1126|1128.1|1127.6|1128.55|1128.05|1126.4|1125.9|0
1686145800000|2023-06-07 13:50:00|1128.05|1127.55|1128.45|1127.95|1128.6|1128.1|1128.05|1127.55|0
1686146100000|2023-06-07 13:55:00|1128.5|1128|1128.8|1128.3|1129.7|1129.2|1128.45|1127.95|11
1686146400000|2023-06-07 14:00:00|1128.75|1128.25|1129.1|1128.6|1129.15|1128.65|1128.65|1128.15|2
1686146700000|2023-06-07 14:05:00|1129.15|1128.65|1130|1129.5|1130.1|1129.6|1128.65|1128.15|16
1686147000000|2023-06-07 14:10:00|1129.65|1129.15|1129.7|1129.2|1130.85|1130.35|1129.55|1129.05|5
1686147300000|2023-06-07 14:15:00|1129.65|1129.15|1129.15|1128.65|1129.8|1129.3|1128.8|1128.3|10
1686148200000|2023-06-07 14:30:00|||||||||942
1686207600000|2023-06-08 07:00:00|1130.5|1130|1130.2|1129.7|1130.6|1130.1|1130.2|1129.7|0
1686207900000|2023-06-08 07:05:00|1130.25|1129.75|1129.6|1129.1|1130.6|1130.1|1128.6|1128.1|1
1686208200000|2023-06-08 07:10:00|1129.65|1129.15|1129.6|1129.1|1131.1|1130.6|1129.4|1128.9|3
1686208500000|2023-06-08 07:15:00|1129.7|1129.2|1128.9|1128.4|1130.2|1129.7|1128.5|1128|0
1686208800000|2023-06-08 07:20:00|1129|1128.5|1130.1|1129.6|1130.45|1129.95|1129|1128.5|1
1686209100000|2023-06-08 07:25:00|1130.15|1129.65|1132.1|1131.6|1132.1|1131.6|1130.1|1129.6|1
1686209400000|2023-06-08 07:30:00|1132.2|1131.7|1131|1130.5|1132.5|1132|1130.9|1130.4|0
1686209700000|2023-06-08 07:35:00|1130.9|1130.4|1129.75|1129.25|1130.9|1130.4|1129.5|1129|0
1686210000000|2023-06-08 07:40:00|1129.8|1129.3|1130.95|1130.45|1131.35|1130.85|1129.7|1129.2|4
1686210300000|2023-06-08 07:45:00|1131|1130.5|1130.9|1130.4|1131.35|1130.85|1130.75|1130.25|1
1686210600000|2023-06-08 07:50:00|1130.95|1130.45|1132.15|1131.65|1132.6|1132.1|1130.85|1130.35|3
1686210900000|2023-06-08 07:55:00|1132.2|1131.7|1132.14|1131.64|1132.34|1131.84|1131.95|1131.45|0
1686211200000|2023-06-08 08:00:00|1132.09|1131.59|1131.84|1131.34|1132.79|1132.29|1131.79|1131.29|2
1686211500000|2023-06-08 08:05:00|1131.79|1131.29|1132.09|1131.59|1132.09|1131.59|1131.29|1130.79|1
1686211800000|2023-06-08 08:10:00|1132.14|1131.64|1132.19|1131.69|1132.89|1132.39|1132.09|1131.59|1
1686212100000|2023-06-08 08:15:00|1132.24|1131.74|1132.29|1131.79|1132.44|1131.94|1132.09|1131.59|1
1686212400000|2023-06-08 08:20:00|1132.34|1131.84|1132.34|1131.84|1132.39|1131.89|1132.19|1131.69|0
1686212700000|2023-06-08 08:25:00|1132.29|1131.79|1132.09|1131.59|1132.39|1131.89|1131.89|1131.39|0
1686213000000|2023-06-08 08:30:00|1132.04|1131.54|1132.44|1131.94|1132.54|1132.04|1131.44|1130.94|2
1686213300000|2023-06-08 08:35:00|1132.49|1131.99|1131.44|1130.94|1132.49|1131.99|1131.44|1130.94|0
1686213600000|2023-06-08 08:40:00|1131.39|1130.89|1130.59|1130.09|1131.49|1130.99|1130.39|1129.89|0
1686213900000|2023-06-08 08:45:00|1130.64|1130.14|1129.84|1129.34|1130.74|1130.24|1129.79|1129.29|0
1686214200000|2023-06-08 08:50:00|1129.94|1129.44|1129.64|1129.14|1130.54|1130.04|1129.59|1129.09|2
1686214500000|2023-06-08 08:55:00|1129.59|1129.09|1130.14|1129.64|1130.19|1129.69|1129.29|1128.79|13
1686214800000|2023-06-08 09:00:00|1129.99|1129.49|1129.39|1128.89|1130.04|1129.54|1129.29|1128.79|0
1686215100000|2023-06-08 09:05:00|1129.29|1128.79|1129.19|1128.69|1129.69|1129.19|1129.04|1128.54|0
1686215400000|2023-06-08 09:10:00|1129.09|1128.59|1129.59|1129.09|1129.59|1129.09|1129.09|1128.59|0
1686215700000|2023-06-08 09:15:00|1129.69|1129.19|1129.09|1128.59|1129.89|1129.39|1128.79|1128.29|0
1686216000000|2023-06-08 09:20:00|1129.04|1128.54|1130.39|1129.89|1130.69|1130.19|1129.04|1128.54|0
1686216300000|2023-06-08 09:25:00|1130.44|1129.94|1129.69|1129.19|1130.69|1130.19|1129.59|1129.09|0
1686216600000|2023-06-08 09:30:00|1129.59|1129.09|1130.54|1130.04|1130.64|1130.14|1129.49|1128.99|28
1686216900000|2023-06-08 09:35:00|1130.64|1130.14|1130.94|1130.44|1130.94|1130.44|1130.29|1129.79|9
1686217200000|2023-06-08 09:40:00|1130.99|1130.49|1131.19|1130.69|1132.14|1131.64|1130.79|1130.29|34
1686217500000|2023-06-08 09:45:00|1131.24|1130.74|1131.14|1130.64|1131.69|1131.19|1131.14|1130.64|0
1686217800000|2023-06-08 09:50:00|1131.29|1130.79|1131.89|1131.39|1131.89|1131.39|1131.04|1130.54|0
1686218100000|2023-06-08 09:55:00|1131.94|1131.44|1131.94|1131.44|1132.14|1131.64|1131.64|1131.14|0
1686218400000|2023-06-08 10:00:00|1131.89|1131.39|1132.09|1131.59|1132.09|1131.59|1131.74|1131.24|0
1686218700000|2023-06-08 10:05:00|1132.14|1131.64|1132.84|1132.34|1132.94|1132.44|1132.14|1131.64|0
1686219000000|2023-06-08 10:10:00|1132.89|1132.39|1132.49|1131.99|1133.09|1132.59|1132.34|1131.84|0
1686219300000|2023-06-08 10:15:00|1132.54|1132.04|1132.84|1132.34|1132.94|1132.44|1132.49|1131.99|0
1686219600000|2023-06-08 10:20:00|1132.89|1132.39|1133.24|1132.74|1133.34|1132.84|1132.89|1132.39|0
1686219900000|2023-06-08 10:25:00|1133.19|1132.69|1134.34|1133.84|1134.59|1134.09|1133.19|1132.69|0
1686220200000|2023-06-08 10:30:00|1134.29|1133.79|1134.59|1134.09|1134.64|1134.14|1134.29|1133.79|0
1686220500000|2023-06-08 10:35:00|1134.64|1134.14|1135.24|1134.74|1135.24|1134.74|1134.64|1134.14|0
1686220800000|2023-06-08 10:40:00|1135.34|1134.84|1135.34|1134.84|1135.39|1134.89|1135.24|1134.74|0
1686221100000|2023-06-08 10:45:00|1135.29|1134.79|1135.24|1134.74|1135.29|1134.79|1134.94|1134.44|0
1686221400000|2023-06-08 10:50:00|1135.29|1134.79|1134.99|1134.49|1135.44|1134.94|1134.84|1134.34|0
1686221700000|2023-06-08 10:55:00|1135.04|1134.54|1134.74|1134.24|1135.14|1134.64|1134.64|1134.14|0
1686222000000|2023-06-08 11:00:00|1134.79|1134.29|1134.34|1133.84|1135.04|1134.54|1134.29|1133.79|0
1686222300000|2023-06-08 11:05:00|1134.24|1133.74|1134.19|1133.69|1134.24|1133.74|1133.89|1133.39|0
1686222600000|2023-06-08 11:10:00|1134.24|1133.74|1134.34|1133.84|1134.54|1134.04|1134.14|1133.64|0
1686222900000|2023-06-08 11:15:00|1134.39|1133.89|1134.99|1134.49|1134.99|1134.49|1134.39|1133.89|0
1686223200000|2023-06-08 11:20:00|1134.94|1134.44|1134.69|1134.19|1135.04|1134.54|1134.44|1133.94|0
1686223500000|2023-06-08 11:25:00|1134.74|1134.24|1135.14|1134.64|1135.19|1134.69|1134.69|1134.19|0
1686223800000|2023-06-08 11:30:00|1135.19|1134.69|1134.89|1134.39|1135.39|1134.89|1134.89|1134.39|0
1686224100000|2023-06-08 11:35:00|1134.94|1134.44|1135.29|1134.79|1135.34|1134.84|1134.94|1134.44|0
1686224400000|2023-06-08 11:40:00|1134.96|1134.46|1134.66|1134.16|1135.21|1134.71|1134.66|1134.16|0
1686224700000|2023-06-08 11:45:00|1134.71|1134.21|1134.36|1133.86|1134.71|1134.21|1134.31|1133.81|0
1686225000000|2023-06-08 11:50:00|1134.31|1133.81|1133.66|1133.16|1134.81|1134.31|1133.66|1133.16|0
1686225300000|2023-06-08 11:55:00|1133.56|1133.06|1134.26|1133.76|1134.36|1133.86|1133.56|1133.06|0
1686225600000|2023-06-08 12:00:00|1134.31|1133.81|1134.41|1133.91|1134.56|1134.06|1134.31|1133.81|0
1686225900000|2023-06-08 12:05:00|1134.36|1133.86|1134.31|1133.81|1134.41|1133.91|1134.06|1133.56|0
1686226200000|2023-06-08 12:10:00|1134.16|1133.66|1134.11|1133.61|1134.16|1133.66|1133.71|1133.21|0
1686226500000|2023-06-08 12:15:00|1134.16|1133.66|1134.06|1133.56|1134.26|1133.76|1134.06|1133.56|0
1686226800000|2023-06-08 12:20:00|1134.11|1133.61|1134.36|1133.86|1134.51|1134.01|1134.11|1133.61|0
1686227100000|2023-06-08 12:25:00|1134.31|1133.81|1133.61|1133.11|1134.31|1133.81|1133.56|1133.06|0
1686227400000|2023-06-08 12:30:00|1133.56|1133.06|1133.71|1133.21|1133.76|1133.26|1133.01|1132.51|0
1686227700000|2023-06-08 12:35:00|1133.66|1133.16|1134.21|1133.71|1134.31|1133.81|1133.56|1133.06|0
1686228000000|2023-06-08 12:40:00|1134.16|1133.66|1133.91|1133.41|1134.21|1133.71|1133.86|1133.36|0
1686228300000|2023-06-08 12:45:00|1133.81|1133.31|1133.91|1133.41|1133.91|1133.41|1133.51|1133.01|0
1686228600000|2023-06-08 12:50:00|1134.01|1133.51|1134.31|1133.81|1134.31|1133.81|1133.86|1133.36|0
1686228900000|2023-06-08 12:55:00|1134.26|1133.76|1134.41|1133.91|1134.46|1133.96|1134.26|1133.76|18
1686229200000|2023-06-08 13:00:00|1134.36|1133.86|1134.56|1134.06|1134.56|1134.06|1134.11|1133.61|0
1686229500000|2023-06-08 13:05:00|1134.26|1133.76|1133.96|1133.46|1134.31|1133.81|1133.61|1133.11|1
1686229800000|2023-06-08 13:10:00|1134.01|1133.51|1133.51|1133.01|1134.01|1133.51|1133.46|1132.96|0
1686230100000|2023-06-08 13:15:00|1133.46|1132.96|1133.56|1133.06|1133.81|1133.31|1133.21|1132.71|0
1686230400000|2023-06-08 13:20:00|1133.61|1133.11|1132.36|1131.86|1133.61|1133.11|1132.26|1131.76|0
1686230700000|2023-06-08 13:25:00|1132.41|1131.91|1132.81|1132.31|1132.81|1132.31|1132.31|1131.81|0
1686231000000|2023-06-08 13:30:00|1132.86|1132.36|1133.56|1133.06|1134.31|1133.81|1132.86|1132.36|0
1686231300000|2023-06-08 13:35:00|1133.51|1133.01|1132.11|1131.61|1133.86|1133.36|1132.11|1131.61|0
1686231600000|2023-06-08 13:40:00|1132.06|1131.56|1132.21|1131.71|1132.61|1132.11|1131.11|1130.61|21
1686231900000|2023-06-08 13:45:00|1132.36|1131.86|1131.91|1131.41|1132.61|1132.11|1131.26|1130.76|23
1686232200000|2023-06-08 13:50:00|1131.86|1131.36|1131.36|1130.86|1132.31|1131.81|1131.11|1130.61|7
1686232500000|2023-06-08 13:55:00|1131.31|1130.81|1132.16|1131.66|1132.31|1131.81|1131.21|1130.71|13
1686232800000|2023-06-08 14:00:00|1132.11|1131.61|1131.91|1131.41|1132.11|1131.61|1131.66|1131.16|0
1686233100000|2023-06-08 14:05:00|1131.86|1131.36|1131.21|1130.71|1132.06|1131.56|1130.71|1130.21|0
1686233400000|2023-06-08 14:10:00|1131.03|1130.53|1131.93|1131.43|1131.98|1131.48|1130.93|1130.43|0
1686233700000|2023-06-08 14:15:00|1131.98|1131.48|1131.73|1131.23|1132.28|1131.78|1131.73|1131.23|10
1686234300000|2023-06-08 14:25:00|||||||||197
1686294000000|2023-06-09 07:00:00|1132.58|1132.08|1130.68|1130.18|1132.58|1132.08|1130.53|1130.03|0
1686294300000|2023-06-09 07:05:00|1130.73|1130.23|1130.18|1129.68|1131.93|1131.43|1130.08|1129.58|1
1686294600000|2023-06-09 07:10:00|1130.33|1129.83|1131.03|1130.53|1131.63|1131.13|1130.33|1129.83|3
1686294900000|2023-06-09 07:15:00|1130.98|1130.48|1130.48|1129.98|1131.08|1130.58|1129.98|1129.48|0
1686295200000|2023-06-09 07:20:00|1130.43|1129.93|1131.83|1131.33|1131.83|1131.33|1130.38|1129.88|0
1686295500000|2023-06-09 07:25:00|1131.78|1131.28|1131.58|1131.08|1132.23|1131.73|1131.28|1130.78|0
1686295800000|2023-06-09 07:30:00|1131.63|1131.13|1133.08|1132.58|1133.08|1132.58|1130.73|1130.23|10
1686296100000|2023-06-09 07:35:00|1133.13|1132.63|1134.33|1133.83|1134.73|1134.23|1132.93|1132.43|15
1686296400000|2023-06-09 07:40:00|1134.28|1133.78|1134.58|1134.08|1134.63|1134.13|1133.63|1133.13|14
1686296700000|2023-06-09 07:45:00|1134.48|1133.98|1134.73|1134.23|1134.98|1134.48|1134.13|1133.63|11
1686297000000|2023-06-09 07:50:00|1134.94|1134.44|1136.04|1135.54|1136.14|1135.64|1134.79|1134.29|1
1686297300000|2023-06-09 07:55:00|1135.99|1135.49|1136.24|1135.74|1136.24|1135.74|1135.59|1135.09|0
1686297600000|2023-06-09 08:00:00|1136.19|1135.69|1134.54|1134.04|1136.19|1135.69|1134.44|1133.94|5
1686297900000|2023-06-09 08:05:00|1134.59|1134.09|1134.89|1134.39|1135.74|1135.24|1134.54|1134.04|8
1686298200000|2023-06-09 08:10:00|1134.84|1134.34|1136.14|1135.64|1136.19|1135.69|1134.74|1134.24|3
1686298500000|2023-06-09 08:15:00|1136.19|1135.69|1135.39|1134.89|1136.34|1135.84|1135.34|1134.84|0
1686298800000|2023-06-09 08:20:00|1135.34|1134.84|1135.34|1134.84|1135.39|1134.89|1134.94|1134.44|0
1686299100000|2023-06-09 08:25:00|1135.39|1134.89|1134.69|1134.19|1135.44|1134.94|1134.59|1134.09|0
1686299400000|2023-06-09 08:30:00|1134.64|1134.14|1133.49|1132.99|1134.64|1134.14|1132.99|1132.49|0
1686299700000|2023-06-09 08:35:00|1133.44|1132.94|1134.19|1133.69|1134.39|1133.89|1133.39|1132.89|0
1686300000000|2023-06-09 08:40:00|1134.14|1133.64|1134.64|1134.14|1134.74|1134.24|1134.09|1133.59|0
1686300300000|2023-06-09 08:45:00|1134.59|1134.09|1135.24|1134.74|1135.29|1134.79|1134.29|1133.79|0
1686300600000|2023-06-09 08:50:00|1135.39|1134.89|1136.34|1135.84|1136.34|1135.84|1135.14|1134.64|0
1686300900000|2023-06-09 08:55:00|1136.39|1135.89|1136.29|1135.79|1136.84|1136.34|1136.19|1135.69|0
1686301200000|2023-06-09 09:00:00|1136.34|1135.84|1136.19|1135.69|1136.39|1135.89|1135.84|1135.34|0
1686301500000|2023-06-09 09:05:00|1136.24|1135.74|1135.84|1135.34|1136.59|1136.09|1135.79|1135.29|0
1686301800000|2023-06-09 09:10:00|1135.89|1135.39|1135.19|1134.69|1135.89|1135.39|1135.14|1134.64|0
1686302100000|2023-06-09 09:15:00|1135.24|1134.74|1135.19|1134.69|1135.44|1134.94|1134.99|1134.49|0
1686302400000|2023-06-09 09:20:00|1135.24|1134.74|1135.34|1134.84|1135.44|1134.94|1134.94|1134.44|0
1686302700000|2023-06-09 09:25:00|1135.29|1134.79|1135.24|1134.74|1135.29|1134.79|1134.79|1134.29|0
1686303000000|2023-06-09 09:30:00|1135.14|1134.64|1135.44|1134.94|1135.44|1134.94|1134.99|1134.49|1
1686303300000|2023-06-09 09:35:00|1135.39|1134.89|1135.04|1134.54|1135.39|1134.89|1134.99|1134.49|0
1686303600000|2023-06-09 09:40:00|1134.99|1134.49|1133.94|1133.44|1134.99|1134.49|1133.79|1133.29|24
1686303900000|2023-06-09 09:45:00|1133.99|1133.49|1133.39|1132.89|1133.99|1133.49|1133.14|1132.64|2
1686304200000|2023-06-09 09:50:00|1133.34|1132.84|1133.29|1132.79|1133.39|1132.89|1132.89|1132.39|0
1686304500000|2023-06-09 09:55:00|1133.24|1132.74|1133.89|1133.39|1133.94|1133.44|1132.74|1132.24|0
1686304800000|2023-06-09 10:00:00|1133.94|1133.44|1134.24|1133.74|1134.29|1133.79|1133.54|1133.04|0
1686305100000|2023-06-09 10:05:00|1134.29|1133.79|1134.04|1133.54|1134.34|1133.84|1133.84|1133.34|0
1686305400000|2023-06-09 10:10:00|1133.99|1133.49|1132.84|1132.34|1133.99|1133.49|1132.59|1132.09|0
1686305700000|2023-06-09 10:15:00|1132.79|1132.29|1132.44|1131.94|1132.79|1132.29|1132.34|1131.84|0
1686306000000|2023-06-09 10:20:00|1132.34|1131.84|1132.34|1131.84|1132.54|1132.04|1132.34|1131.84|0
1686306300000|2023-06-09 10:25:00|1132.39|1131.89|1132.74|1132.24|1132.79|1132.29|1132.39|1131.89|0
1686306600000|2023-06-09 10:30:00|1132.69|1132.19|1132.04|1131.54|1132.69|1132.19|1131.74|1131.24|0
1686306900000|2023-06-09 10:35:00|1131.99|1131.49|1132.34|1131.84|1132.39|1131.89|1131.74|1131.24|0
1686307200000|2023-06-09 10:40:00|1132.29|1131.79|1132.44|1131.94|1132.49|1131.99|1132.24|1131.74|0
1686307500000|2023-06-09 10:45:00|1132.39|1131.89|1132.89|1132.39|1132.94|1132.44|1132.24|1131.74|26
1686307800000|2023-06-09 10:50:00|1132.94|1132.44|1133.04|1132.54|1133.09|1132.59|1132.84|1132.34|0
1686308100000|2023-06-09 10:55:00|1133.14|1132.64|1132.94|1132.44|1133.19|1132.69|1132.79|1132.29|0
1686308400000|2023-06-09 11:00:00|1132.99|1132.49|1132.79|1132.29|1133.04|1132.54|1132.79|1132.29|0
1686308700000|2023-06-09 11:05:00|1132.84|1132.34|1132.94|1132.44|1132.99|1132.49|1132.59|1132.09|0
1686309000000|2023-06-09 11:10:00|1132.99|1132.49|1133.79|1133.29|1133.84|1133.34|1132.64|1132.14|37
1686309300000|2023-06-09 11:15:00|1133.74|1133.24|1133.74|1133.24|1134.04|1133.54|1133.74|1133.24|1
1686309600000|2023-06-09 11:20:00|1133.59|1133.09|1133.49|1132.99|1133.64|1133.14|1133.09|1132.59|0
1686309900000|2023-06-09 11:25:00|1133.54|1133.04|1133.19|1132.69|1133.59|1133.09|1133.19|1132.69|0
1686310200000|2023-06-09 11:30:00|1133.24|1132.74|1133.19|1132.69|1133.39|1132.89|1133.14|1132.64|0
1686310500000|2023-06-09 11:35:00|1133.24|1132.74|1133.79|1133.29|1133.89|1133.39|1133.24|1132.74|0
1686310800000|2023-06-09 11:40:00|1133.78|1133.28|1134.13|1133.63|1134.18|1133.68|1133.58|1133.08|0
1686311100000|2023-06-09 11:45:00|1134.18|1133.68|1134.73|1134.23|1134.73|1134.23|1133.93|1133.43|0
1686311400000|2023-06-09 11:50:00|1134.68|1134.18|1135.43|1134.93|1135.48|1134.98|1134.68|1134.18|0
1686311700000|2023-06-09 11:55:00|1135.38|1134.88|1134.83|1134.33|1135.38|1134.88|1134.63|1134.13|0
1686312000000|2023-06-09 12:00:00|1134.88|1134.38|1135.18|1134.68|1135.18|1134.68|1134.73|1134.23|2
1686312300000|2023-06-09 12:05:00|1135.13|1134.63|1135.98|1135.48|1135.98|1135.48|1135.13|1134.63|0
1686312600000|2023-06-09 12:10:00|1136.08|1135.58|1135.88|1135.38|1136.28|1135.78|1135.83|1135.33|0
1686312900000|2023-06-09 12:15:00|1135.93|1135.43|1135.23|1134.73|1135.93|1135.43|1135.23|1134.73|0
1686313200000|2023-06-09 12:20:00|1135.18|1134.68|1134.08|1133.58|1135.28|1134.78|1134.03|1133.53|5
1686313500000|2023-06-09 12:25:00|1134.03|1133.53|1134.03|1133.53|1134.23|1133.73|1133.73|1133.23|0
1686313800000|2023-06-09 12:30:00|1133.98|1133.48|1133.58|1133.08|1134.28|1133.78|1133.38|1132.88|0
1686314100000|2023-06-09 12:35:00|1133.63|1133.13|1133.18|1132.68|1134.03|1133.53|1133.18|1132.68|0
1686314400000|2023-06-09 12:40:00|1133.28|1132.78|1133.73|1133.23|1133.98|1133.48|1133.28|1132.78|0
1686314700000|2023-06-09 12:45:00|1133.83|1133.33|1134.13|1133.63|1134.18|1133.68|1133.68|1133.18|0
1686315000000|2023-06-09 12:50:00|1134.18|1133.68|1134.18|1133.68|1134.43|1133.93|1134.03|1133.53|0
1686315300000|2023-06-09 12:55:00|1134.13|1133.63|1134.48|1133.98|1134.68|1134.18|1133.98|1133.48|0
1686315600000|2023-06-09 13:00:00|1134.38|1133.88|1133.13|1132.63|1134.38|1133.88|1133.08|1132.58|0
1686315900000|2023-06-09 13:05:00|1133.03|1132.53|1133.03|1132.53|1133.48|1132.98|1132.73|1132.23|6
1686316200000|2023-06-09 13:10:00|1132.98|1132.48|1132.23|1131.73|1133.38|1132.88|1132.13|1131.63|2
1686316500000|2023-06-09 13:15:00|1132.18|1131.68|1131.83|1131.33|1132.38|1131.88|1131.58|1131.08|2
1686316800000|2023-06-09 13:20:00|1131.88|1131.38|1132.33|1131.83|1132.38|1131.88|1131.78|1131.28|0
1686317100000|2023-06-09 13:25:00|1132.38|1131.88|1132.88|1132.38|1133.03|1132.53|1132.18|1131.68|0
1686317400000|2023-06-09 13:30:00|1132.93|1132.43|1131.78|1131.28|1133.18|1132.68|1131.33|1130.83|52
1686317700000|2023-06-09 13:35:00|1131.83|1131.33|1131.53|1131.03|1131.83|1131.33|1130.68|1130.18|3
1686318000000|2023-06-09 13:40:00|1131.48|1130.98|1133.28|1132.78|1133.43|1132.93|1130.38|1129.88|1
1686318300000|2023-06-09 13:45:00|1133.38|1132.88|1132.93|1132.43|1133.88|1133.38|1132.68|1132.18|0
1686318600000|2023-06-09 13:50:00|1133.03|1132.53|1134.28|1133.78|1134.43|1133.93|1132.88|1132.38|0
1686318900000|2023-06-09 13:55:00|1134.33|1133.83|1133.83|1133.33|1134.58|1134.08|1133.58|1133.08|0
1686319200000|2023-06-09 14:00:00|1133.88|1133.38|1134.88|1134.38|1135.53|1135.03|1133.68|1133.18|0
1686319500000|2023-06-09 14:05:00|1134.93|1134.43|1135.08|1134.58|1135.08|1134.58|1134.38|1133.88|0
1686319800000|2023-06-09 14:10:00|1135.04|1134.54|1135.74|1135.24|1135.99|1135.49|1135.04|1134.54|0
1686320100000|2023-06-09 14:15:00|1135.79|1135.29|1136.24|1135.74|1136.44|1135.94|1135.34|1134.84|15
1686553500000|2023-06-12 07:05:00|1131.84|1131.34|1130.44|1129.94|1132.54|1132.04|1130.44|1129.94|1
1686553800000|2023-06-12 07:10:00|1130.34|1129.84|1130.04|1129.54|1130.49|1129.99|1128.54|1128.04|2
1686554100000|2023-06-12 07:15:00|1129.94|1129.44|1127.09|1126.59|1129.94|1129.44|1126.84|1126.34|0
1686554400000|2023-06-12 07:20:00|1127.14|1126.64|1129.14|1128.64|1129.14|1128.64|1127.14|1126.64|12
1686554700000|2023-06-12 07:25:00|1129.09|1128.59|1129.84|1129.34|1129.89|1129.39|1129.09|1128.59|0
1686555000000|2023-06-12 07:30:00|1129.89|1129.39|1130.84|1130.34|1131.09|1130.59|1129.89|1129.39|2
1686555300000|2023-06-12 07:35:00|1130.89|1130.39|1129.19|1128.69|1130.94|1130.44|1129.14|1128.64|0
1686555600000|2023-06-12 07:40:00|1129.24|1128.74|1129.39|1128.89|1129.49|1128.99|1129.04|1128.54|0
1686555900000|2023-06-12 07:45:00|1129.44|1128.94|1131.44|1130.94|1131.64|1131.14|1129.39|1128.89|2
1686556200000|2023-06-12 07:50:00|1131.84|1131.34|1130.74|1130.24|1132.04|1131.54|1130.74|1130.24|0
1686556500000|2023-06-12 07:55:00|1130.79|1130.29|1131.24|1130.74|1131.24|1130.74|1130.24|1129.74|1
1686556800000|2023-06-12 08:00:00|1131.14|1130.64|1131.14|1130.64|1132.14|1131.64|1131.04|1130.54|6
1686557100000|2023-06-12 08:05:00|1131.24|1130.74|1129.34|1128.84|1131.79|1131.29|1129.34|1128.84|13
1686557400000|2023-06-12 08:10:00|1129.29|1128.79|1127.89|1127.39|1129.29|1128.79|1127.79|1127.29|2
1686557700000|2023-06-12 08:15:00|1127.94|1127.44|1129.29|1128.79|1129.29|1128.79|1127.44|1126.94|0
1686558000000|2023-06-12 08:20:00|1129.39|1128.89|1129.09|1128.59|1129.64|1129.14|1128.34|1127.84|1
1686558300000|2023-06-12 08:25:00|1129.19|1128.69|1129.04|1128.54|1129.39|1128.89|1128.29|1127.79|0
1686558600000|2023-06-12 08:30:00|1129.09|1128.59|1129.84|1129.34|1129.84|1129.34|1128.84|1128.34|0
1686558900000|2023-06-12 08:35:00|1129.79|1129.29|1129.49|1128.99|1129.99|1129.49|1129.49|1128.99|0
1686559200000|2023-06-12 08:40:00|1129.44|1128.94|1129.19|1128.69|1129.89|1129.39|1129.19|1128.69|2
1686559500000|2023-06-12 08:45:00|1129.29|1128.79|1129.04|1128.54|1129.69|1129.19|1128.94|1128.44|0
1686559800000|2023-06-12 08:50:00|1129.09|1128.59|1129.84|1129.34|1129.84|1129.34|1128.89|1128.39|1
1686560100000|2023-06-12 08:55:00|1129.79|1129.29|1129.49|1128.99|1129.94|1129.44|1129.39|1128.89|2
1686560400000|2023-06-12 09:00:00|1129.44|1128.94|1128.59|1128.09|1129.44|1128.94|1128.04|1127.54|16
1686560700000|2023-06-12 09:05:00|1128.49|1127.99|1128.34|1127.84|1128.49|1127.99|1127.49|1126.99|1
1686561000000|2023-06-12 09:10:00|1128.29|1127.79|1128.24|1127.74|1128.59|1128.09|1128.24|1127.74|0
1686561300000|2023-06-12 09:15:00|1128.29|1127.79|1128.34|1127.84|1128.44|1127.94|1127.79|1127.29|1
1686561600000|2023-06-12 09:20:00|1128.44|1127.94|1127.84|1127.34|1128.44|1127.94|1127.09|1126.59|0
1686561900000|2023-06-12 09:25:00|1127.79|1127.29|1128.09|1127.59|1128.19|1127.69|1127.69|1127.19|0
1686562200000|2023-06-12 09:30:00|1128.19|1127.69|1127.79|1127.29|1128.24|1127.74|1127.69|1127.19|2
1686562500000|2023-06-12 09:35:00|1127.74|1127.24|1127.69|1127.19|1127.89|1127.39|1127.69|1127.19|1
1686562800000|2023-06-12 09:40:00|1127.74|1127.24|1128.89|1128.39|1128.94|1128.44|1127.74|1127.24|0
1686563100000|2023-06-12 09:45:00|1128.79|1128.29|1128.54|1128.04|1129.04|1128.54|1128.49|1127.99|0
1686563400000|2023-06-12 09:50:00|1128.49|1127.99|1127.99|1127.49|1128.54|1128.04|1127.94|1127.44|0
1686563700000|2023-06-12 09:55:00|1127.79|1127.29|1128.29|1127.79|1128.39|1127.89|1127.79|1127.29|0
1686564000000|2023-06-12 10:00:00|1128.19|1127.69|1128.59|1128.09|1128.59|1128.09|1128.04|1127.54|0
1686564300000|2023-06-12 10:05:00|1128.54|1128.04|1128.99|1128.49|1129.19|1128.69|1128.54|1128.04|0
1686564600000|2023-06-12 10:10:00|1129.04|1128.54|1129.29|1128.79|1129.34|1128.84|1128.84|1128.34|2194
1686564900000|2023-06-12 10:15:00|1129.24|1128.74|1129.04|1128.54|1129.39|1128.89|1128.79|1128.29|0
1686565200000|2023-06-12 10:20:00|1128.99|1128.49|1128.89|1128.39|1129.04|1128.54|1128.69|1128.19|0
1686565500000|2023-06-12 10:25:00|1128.79|1128.29|1128.99|1128.49|1129.04|1128.54|1128.59|1128.09|1
1686565800000|2023-06-12 10:30:00|1128.89|1128.39|1129.24|1128.74|1129.34|1128.84|1128.89|1128.39|0
1686566100000|2023-06-12 10:35:00|1129.29|1128.79|1128.99|1128.49|1129.29|1128.79|1128.94|1128.44|0
1686566400000|2023-06-12 10:40:00|1128.94|1128.44|1129.54|1129.04|1129.79|1129.29|1128.89|1128.39|0
1686566700000|2023-06-12 10:45:00|1129.44|1128.94|1129.89|1129.39|1129.89|1129.39|1129.39|1128.89|0
1686567000000|2023-06-12 10:50:00|1129.99|1129.49|1130.19|1129.69|1130.49|1129.99|1129.89|1129.39|0
1686567300000|2023-06-12 10:55:00|1130.14|1129.64|1130.19|1129.69|1130.29|1129.79|1129.99|1129.49|0
1686567600000|2023-06-12 11:00:00|1130.14|1129.64|1129.29|1128.79|1130.14|1129.64|1129.19|1128.69|0
1686567900000|2023-06-12 11:05:00|1129.39|1128.89|1129.54|1129.04|1129.69|1129.19|1129.29|1128.79|0
1686568200000|2023-06-12 11:10:00|1129.59|1129.09|1129.49|1128.99|1129.74|1129.24|1129.49|1128.99|0
1686568500000|2023-06-12 11:15:00|1129.54|1129.04|1129.59|1129.09|1129.59|1129.09|1129.34|1128.84|0
1686568800000|2023-06-12 11:20:00|1129.69|1129.19|1129.89|1129.39|1129.99|1129.49|1129.44|1128.94|0
1686569100000|2023-06-12 11:25:00|1129.99|1129.49|1130.59|1130.09|1130.59|1130.09|1129.99|1129.49|0
1686569400000|2023-06-12 11:30:00|1130.74|1130.24|1130.49|1129.99|1130.79|1130.29|1130.49|1129.99|0
1686569700000|2023-06-12 11:35:00|1130.44|1129.94|1130.54|1130.04|1130.59|1130.09|1130.19|1129.69|0
1686570000000|2023-06-12 11:40:00|1130.64|1130.14|1129.89|1129.39|1130.64|1130.14|1129.79|1129.29|0
1686570300000|2023-06-12 11:45:00|1129.94|1129.44|1129.99|1129.49|1130.14|1129.64|1129.79|1129.29|0
1686570600000|2023-06-12 11:50:00|1130.09|1129.59|1130.49|1129.99|1130.74|1130.24|1130.09|1129.59|0
1686570900000|2023-06-12 11:55:00|1130.44|1129.94|1129.74|1129.24|1130.49|1129.99|1129.74|1129.24|0
1686571200000|2023-06-12 12:00:00|1129.64|1129.14|1129.89|1129.39|1130.14|1129.64|1129.64|1129.14|0
1686571500000|2023-06-12 12:05:00|1129.94|1129.44|1129.34|1128.84|1129.94|1129.44|1129.24|1128.74|0
1686571800000|2023-06-12 12:10:00|1129.39|1128.89|1129.49|1128.99|1129.79|1129.29|1129.39|1128.89|1
1686572100000|2023-06-12 12:15:00|1129.54|1129.04|1129.29|1128.79|1129.74|1129.24|1129.29|1128.79|0
1686572400000|2023-06-12 12:20:00|1129.19|1128.69|1127.99|1127.49|1129.19|1128.69|1127.94|1127.44|41
1686572700000|2023-06-12 12:25:00|1128.04|1127.54|1128.44|1127.94|1128.79|1128.29|1127.99|1127.49|3
1686573000000|2023-06-12 12:30:00|1128.49|1127.99|1128.49|1127.99|1128.64|1128.14|1128.34|1127.84|0
1686573300000|2023-06-12 12:35:00|1128.54|1128.04|1128.29|1127.79|1128.74|1128.24|1128.29|1127.79|0
1686573600000|2023-06-12 12:40:00|1128.24|1127.74|1127.99|1127.49|1128.24|1127.74|1127.49|1126.99|0
1686573900000|2023-06-12 12:45:00|1127.94|1127.44|1127.39|1126.89|1127.94|1127.44|1127.39|1126.89|0
1686574200000|2023-06-12 12:50:00|1127.44|1126.94|1127.49|1126.99|1127.49|1126.99|1127.44|1126.94|0
1686574500000|2023-06-12 12:55:00|1128.14|1127.64|1127.89|1127.39|1128.19|1127.69|1127.64|1127.14|0
1686574800000|2023-06-12 13:00:00|1127.94|1127.44|1127.89|1127.39|1128.29|1127.79|1127.79|1127.29|0
1686575100000|2023-06-12 13:05:00|1128.09|1127.59|1128.64|1128.14|1128.94|1128.44|1128.09|1127.59|26
1686575400000|2023-06-12 13:10:00|1128.69|1128.19|1128.94|1128.44|1129.04|1128.54|1128.69|1128.19|3
1686575700000|2023-06-12 13:15:00|1128.84|1128.34|1128.74|1128.24|1128.84|1128.34|1128.39|1127.89|1
1686576000000|2023-06-12 13:20:00|1128.69|1128.19|1128.59|1128.09|1128.79|1128.29|1128.49|1127.99|0
1686576300000|2023-06-12 13:25:00|1128.54|1128.04|1128.99|1128.49|1129.24|1128.74|1128.54|1128.04|0
1686576600000|2023-06-12 13:30:00|1128.94|1128.44|1130.09|1129.59|1130.74|1130.24|1128.24|1127.74|1
1686576900000|2023-06-12 13:35:00|1130.14|1129.64|1128.89|1128.39|1130.24|1129.74|1128.29|1127.79|24
1686577200000|2023-06-12 13:40:00|1128.94|1128.44|1129.79|1129.29|1130.49|1129.99|1128.94|1128.44|0
1686577500000|2023-06-12 13:45:00|1129.84|1129.34|1130.54|1130.04|1130.89|1130.39|1129.59|1129.09|1
1686577800000|2023-06-12 13:50:00|1130.59|1130.09|1131.79|1131.29|1132.14|1131.64|1130.59|1130.09|0
1686578100000|2023-06-12 13:55:00|1131.74|1131.24|1131.19|1130.69|1131.89|1131.39|1131.14|1130.64|0
1686578400000|2023-06-12 14:00:00|1131.24|1130.74|1130.39|1129.89|1131.39|1130.89|1130.09|1129.59|0
1686578700000|2023-06-12 14:05:00|1130.34|1129.84|1130.34|1129.84|1130.44|1129.94|1129.54|1129.04|0
1686579000000|2023-06-12 14:10:00|1130.07|1129.57|1130.07|1129.57|1130.32|1129.82|1129.87|1129.37|246
1686579300000|2023-06-12 14:15:00|1130.02|1129.52|1130.12|1129.62|1130.17|1129.67|1129.02|1128.52|16
1686579900000|2023-06-12 14:25:00|||||||||1155
1686639900000|2023-06-13 07:05:00|1131.67|1131.17|1132.52|1132.02|1132.57|1132.07|1131.57|1131.07|12
1686640200000|2023-06-13 07:10:00|1132.57|1132.07|1135.42|1134.92|1135.47|1134.97|1132.57|1132.07|0
1686640500000|2023-06-13 07:15:00|1135.32|1134.82|1133.47|1132.97|1135.47|1134.97|1132.82|1132.32|1
1686640800000|2023-06-13 07:20:00|1133.57|1133.07|1132.82|1132.32|1133.67|1133.17|1132.42|1131.92|0
1686641100000|2023-06-13 07:25:00|1132.97|1132.47|1134.27|1133.77|1134.27|1133.77|1132.32|1131.82|0
1686641400000|2023-06-13 07:30:00|1134.32|1133.82|1135.92|1135.42|1135.92|1135.42|1134.27|1133.77|0
1686641700000|2023-06-13 07:35:00|1135.97|1135.47|1138.17|1137.67|1138.92|1138.42|1135.97|1135.47|0
1686642000000|2023-06-13 07:40:00|1138.07|1137.57|1138.32|1137.82|1138.47|1137.97|1137.77|1137.27|0
1686642300000|2023-06-13 07:45:00|1138.42|1137.92|1137.17|1136.67|1138.67|1138.17|1137.07|1136.57|0
1686642600000|2023-06-13 07:50:00|1137.3|1136.8|1137.1|1136.6|1137.6|1137.1|1136.7|1136.2|0
1686642900000|2023-06-13 07:55:00|1137.05|1136.55|1137.2|1136.7|1137.2|1136.7|1136.3|1135.8|0
1686643200000|2023-06-13 08:00:00|1137.1|1136.6|1137.9|1137.4|1137.9|1137.4|1136.7|1136.2|0
1686643500000|2023-06-13 08:05:00|1137.95|1137.45|1138.1|1137.6|1138.6|1138.1|1137.9|1137.4|0
1686643800000|2023-06-13 08:10:00|1138.2|1137.7|1139.1|1138.6|1139.2|1138.7|1138.1|1137.6|0
1686644100000|2023-06-13 08:15:00|1139.05|1138.55|1139.6|1139.1|1139.6|1139.1|1138.8|1138.3|0
1686644400000|2023-06-13 08:20:00|1139.55|1139.05|1139.45|1138.95|1140.05|1139.55|1139.1|1138.6|0
1686644700000|2023-06-13 08:25:00|1139.55|1139.05|1139.8|1139.3|1139.95|1139.45|1139.2|1138.7|0
1686645000000|2023-06-13 08:30:00|1139.7|1139.2|1139.9|1139.4|1139.95|1139.45|1139.1|1138.6|0
1686645300000|2023-06-13 08:35:00|1139.95|1139.45|1140.45|1139.95|1140.55|1140.05|1139.6|1139.1|354
1686645600000|2023-06-13 08:40:00|1140.55|1140.05|1140.25|1139.75|1140.8|1140.3|1140.25|1139.75|4
1686645900000|2023-06-13 08:45:00|1140.3|1139.8|1140.1|1139.6|1140.35|1139.85|1139.85|1139.35|0
1686646200000|2023-06-13 08:50:00|1140.05|1139.55|1139.65|1139.15|1140.35|1139.85|1139.65|1139.15|19
1686646500000|2023-06-13 08:55:00|1139.55|1139.05|1139.5|1139|1140|1139.5|1139.4|1138.9|1
1686646800000|2023-06-13 09:00:00|1139.45|1138.95|1139.65|1139.15|1140|1139.5|1139.35|1138.85|1
1686647100000|2023-06-13 09:05:00|1139.7|1139.2|1140.15|1139.65|1140.4|1139.9|1139.7|1139.2|0
1686647400000|2023-06-13 09:10:00|1140.2|1139.7|1138.65|1138.15|1140.3|1139.8|1138.3|1137.8|10
1686647700000|2023-06-13 09:15:00|1138.5|1138|1137.55|1137.05|1138.95|1138.45|1137.55|1137.05|52
1686648000000|2023-06-13 09:20:00|1137.6|1137.1|1138.55|1138.05|1138.55|1138.05|1137.6|1137.1|0
1686648300000|2023-06-13 09:25:00|1138.65|1138.15|1139.2|1138.7|1139.4|1138.9|1138.65|1138.15|0
1686648600000|2023-06-13 09:30:00|1139.3|1138.8|1139.5|1139|1139.55|1139.05|1138.85|1138.35|0
1686648900000|2023-06-13 09:35:00|1139.45|1138.95|1140|1139.5|1140.15|1139.65|1139.35|1138.85|0
1686649200000|2023-06-13 09:40:00|1139.95|1139.45|1140.15|1139.65|1140.25|1139.75|1139.75|1139.25|0
1686649500000|2023-06-13 09:45:00|1140.3|1139.8|1139.8|1139.3|1140.45|1139.95|1139.75|1139.25|0
1686649800000|2023-06-13 09:50:00|1139.85|1139.35|1139.6|1139.1|1139.85|1139.35|1139.25|1138.75|0
1686650100000|2023-06-13 09:55:00|1139.55|1139.05|1138.2|1137.7|1139.55|1139.05|1138.15|1137.65|0
1686650400000|2023-06-13 10:00:00|1138.1|1137.6|1137.75|1137.25|1138.1|1137.6|1137.35|1136.85|0
1686650700000|2023-06-13 10:05:00|1137.85|1137.35|1138.55|1138.05|1138.85|1138.35|1137.8|1137.3|0
1686651000000|2023-06-13 10:10:00|1138.5|1138|1139.2|1138.7|1139.2|1138.7|1138.45|1137.95|0
1686651300000|2023-06-13 10:15:00|1139.4|1138.9|1139.4|1138.9|1139.8|1139.3|1139.2|1138.7|0
1686651600000|2023-06-13 10:20:00|1139.35|1138.85|1139.15|1138.65|1139.35|1138.85|1138.9|1138.4|0
1686651900000|2023-06-13 10:25:00|1139.1|1138.6|1138.75|1138.25|1139.1|1138.6|1138.35|1137.85|0
1686652200000|2023-06-13 10:30:00|1138.7|1138.2|1138.1|1137.6|1138.75|1138.25|1138|1137.5|0
1686652500000|2023-06-13 10:35:00|1138.05|1137.55|1138.3|1137.8|1138.5|1138|1137.85|1137.35|50
1686652800000|2023-06-13 10:40:00|1138.35|1137.85|1137.85|1137.35|1138.35|1137.85|1137.8|1137.3|1
1686653100000|2023-06-13 10:45:00|1137.9|1137.4|1137.45|1136.95|1138.35|1137.85|1137.45|1136.95|0
1686653400000|2023-06-13 10:50:00|1137.5|1137|1137.35|1136.85|1137.5|1137|1136.75|1136.25|0
1686653700000|2023-06-13 10:55:00|1137.45|1136.95|1137|1136.5|1137.65|1137.15|1136.85|1136.35|0
1686654000000|2023-06-13 11:00:00|1136.95|1136.45|1136.75|1136.25|1137.15|1136.65|1136.5|1136|0
1686654300000|2023-06-13 11:05:00|1136.85|1136.35|1136.45|1135.95|1136.85|1136.35|1136.35|1135.85|0
1686654600000|2023-06-13 11:10:00|1136.35|1135.85|1136.75|1136.25|1136.75|1136.25|1136.35|1135.85|0
1686654900000|2023-06-13 11:15:00|1136.9|1136.4|1136.8|1136.3|1137.15|1136.65|1136.8|1136.3|0
1686655200000|2023-06-13 11:20:00|1136.75|1136.25|1136.45|1135.95|1137|1136.5|1136.25|1135.75|0
1686655500000|2023-06-13 11:25:00|1136.5|1136|1137.25|1136.75|1137.25|1136.75|1136.45|1135.95|0
1686655800000|2023-06-13 11:30:00|1137.2|1136.7|1137|1136.5|1137.2|1136.7|1136.9|1136.4|0
1686656100000|2023-06-13 11:35:00|1136.95|1136.45|1136.65|1136.15|1137.05|1136.55|1136.65|1136.15|0
1686656400000|2023-06-13 11:40:00|1136.72|1136.22|1136.97|1136.47|1137.17|1136.67|1136.57|1136.07|0
1686656700000|2023-06-13 11:45:00|1136.92|1136.42|1136.17|1135.67|1136.92|1136.42|1135.97|1135.47|0
1686657000000|2023-06-13 11:50:00|1136.22|1135.72|1136.67|1136.17|1136.72|1136.22|1136.22|1135.72|0
1686657300000|2023-06-13 11:55:00|1136.62|1136.12|1136.72|1136.22|1136.82|1136.32|1136.52|1136.02|0
1686657600000|2023-06-13 12:00:00|1136.67|1136.17|1137.17|1136.67|1137.22|1136.72|1136.37|1135.87|0
1686657900000|2023-06-13 12:05:00|1137.22|1136.72|1137.82|1137.32|1137.92|1137.42|1137.22|1136.72|0
1686658200000|2023-06-13 12:10:00|1137.87|1137.37|1137.72|1137.22|1137.92|1137.42|1137.52|1137.02|0
1686658500000|2023-06-13 12:15:00|1137.77|1137.27|1138.52|1138.02|1138.57|1138.07|1137.77|1137.27|0
1686658800000|2023-06-13 12:20:00|1138.57|1138.07|1138.67|1138.17|1139.22|1138.72|1138.52|1138.02|0
1686659100000|2023-06-13 12:25:00|1138.72|1138.22|1139.02|1138.52|1139.17|1138.67|1138.57|1138.07|0
1686659400000|2023-06-13 12:30:00|1138.87|1138.37|1139.77|1139.27|1140.72|1140.22|1137.37|1136.87|4
1686659700000|2023-06-13 12:35:00|1139.72|1139.22|1140.02|1139.52|1140.62|1140.12|1139.52|1139.02|0
1686660000000|2023-06-13 12:40:00|1139.92|1139.42|1140.97|1140.47|1141.52|1141.02|1139.92|1139.42|0
1686660300000|2023-06-13 12:45:00|1140.92|1140.42|1140.92|1140.42|1141.32|1140.82|1140.62|1140.12|0
1686660600000|2023-06-13 12:50:00|1140.87|1140.37|1140.57|1140.07|1140.87|1140.37|1139.97|1139.47|0
1686660900000|2023-06-13 12:55:00|1140.67|1140.17|1140.77|1140.27|1140.82|1140.32|1140.12|1139.62|0
1686661200000|2023-06-13 13:00:00|1140.82|1140.32|1141.82|1141.32|1141.82|1141.32|1140.57|1140.07|0
1686661500000|2023-06-13 13:05:00|1141.77|1141.27|1142.07|1141.57|1142.42|1141.92|1141.57|1141.07|2
1686661800000|2023-06-13 13:10:00|1142.12|1141.62|1142.52|1142.02|1143.02|1142.52|1142.12|1141.62|0
1686662100000|2023-06-13 13:15:00|1142.57|1142.07|1143.32|1142.82|1143.32|1142.82|1142.12|1141.62|0
1686662400000|2023-06-13 13:20:00|1143.42|1142.92|1143.22|1142.72|1143.52|1143.02|1143.02|1142.52|0
1686662700000|2023-06-13 13:25:00|1143.17|1142.67|1142.62|1142.12|1143.17|1142.67|1142.37|1141.87|0
1686663000000|2023-06-13 13:30:00|1142.77|1142.27|1142.82|1142.32|1143.07|1142.57|1142.12|1141.62|0
1686663300000|2023-06-13 13:35:00|1142.87|1142.37|1143.87|1143.37|1144.02|1143.52|1142.72|1142.22|0
1686663600000|2023-06-13 13:40:00|1143.82|1143.32|1144.92|1144.42|1145.17|1144.67|1143.82|1143.32|0
1686663900000|2023-06-13 13:45:00|1144.97|1144.47|1145.02|1144.52|1145.42|1144.92|1144.42|1143.92|0
1686664200000|2023-06-13 13:50:00|1144.97|1144.47|1146.77|1146.27|1146.92|1146.42|1144.37|1143.87|198
1686664500000|2023-06-13 13:55:00|1146.72|1146.22|1147.32|1146.82|1147.67|1147.17|1146.37|1145.87|204
1686664800000|2023-06-13 14:00:00|1147.37|1146.87|1148.22|1147.72|1148.22|1147.72|1146.87|1146.37|2
1686665100000|2023-06-13 14:05:00|1148.27|1147.77|1150.52|1150.02|1150.52|1150.02|1148.27|1147.77|124
1686665400000|2023-06-13 14:10:00|1150.46|1149.96|1150.66|1150.16|1150.76|1150.26|1150.01|1149.51|0
1686665700000|2023-06-13 14:15:00|1150.81|1150.31|1151.11|1150.61|1151.26|1150.76|1150.11|1149.61|139
1686726000000|2023-06-14 07:00:00|||||||||111
1686726300000|2023-06-14 07:05:00|1143.71|1143.21|1143.76|1143.26|1145.21|1144.71|1143.21|1142.71|17
1686726600000|2023-06-14 07:10:00|1143.71|1143.21|1144.56|1144.06|1144.76|1144.26|1143.51|1143.01|6
1686726900000|2023-06-14 07:15:00|1144.61|1144.11|1145.51|1145.01|1146.26|1145.76|1144.46|1143.96|1
1686727200000|2023-06-14 07:20:00|1145.56|1145.06|1144.81|1144.31|1145.56|1145.06|1144.46|1143.96|1
1686727500000|2023-06-14 07:25:00|1144.86|1144.36|1144.51|1144.01|1144.86|1144.36|1144.01|1143.51|0
1686727800000|2023-06-14 07:30:00|1144.56|1144.06|1144.36|1143.86|1145.36|1144.86|1144.36|1143.86|2
1686728100000|2023-06-14 07:35:00|1144.46|1143.96|1146.31|1145.81|1146.31|1145.81|1144.46|1143.96|4
1686728400000|2023-06-14 07:40:00|1146.36|1145.86|1146.61|1146.11|1146.81|1146.31|1146.36|1145.86|0
1686728700000|2023-06-14 07:45:00|1146.66|1146.16|1146.56|1146.06|1147.21|1146.71|1146.41|1145.91|2
1686729000000|2023-06-14 07:50:00|1146.87|1146.37|1147.22|1146.72|1147.57|1147.07|1146.87|1146.37|420
1686729300000|2023-06-14 07:55:00|1147.17|1146.67|1147.92|1147.42|1147.97|1147.47|1146.92|1146.42|2
1686729600000|2023-06-14 08:00:00|1147.87|1147.37|1147.92|1147.42|1148.17|1147.67|1147.82|1147.32|0
1686729900000|2023-06-14 08:05:00|1147.97|1147.47|1148.47|1147.97|1148.57|1148.07|1147.97|1147.47|1
1686730200000|2023-06-14 08:10:00|1148.52|1148.02|1147.87|1147.37|1148.52|1148.02|1147.87|1147.37|0
1686730500000|2023-06-14 08:15:00|1147.82|1147.32|1147.92|1147.42|1148.02|1147.52|1147.17|1146.67|2
1686730800000|2023-06-14 08:20:00|1147.97|1147.47|1149.02|1148.52|1149.02|1148.52|1147.97|1147.47|1
1686731100000|2023-06-14 08:25:00|1148.97|1148.47|1149.22|1148.72|1149.22|1148.72|1148.62|1148.12|0
1686731400000|2023-06-14 08:30:00|1149.17|1148.67|1150.17|1149.67|1150.27|1149.77|1149.17|1148.67|601
1686731700000|2023-06-14 08:35:00|1150.22|1149.72|1150.22|1149.72|1151.07|1150.57|1150.12|1149.62|1
1686732000000|2023-06-14 08:40:00|1150.17|1149.67|1149.57|1149.07|1150.17|1149.67|1149.42|1148.92|9879
1686732300000|2023-06-14 08:45:00|1149.62|1149.12|1150.87|1150.37|1150.92|1150.42|1149.62|1149.12|3
1686732600000|2023-06-14 08:50:00|1150.92|1150.42|1150.67|1150.17|1150.92|1150.42|1150.37|1149.87|0
1686732900000|2023-06-14 08:55:00|1150.62|1150.12|1150.27|1149.77|1150.62|1150.12|1150.12|1149.62|0
1686733200000|2023-06-14 09:00:00|1150.32|1149.82|1150.37|1149.87|1150.47|1149.97|1150.02|1149.52|0
1686733500000|2023-06-14 09:05:00|1150.32|1149.82|1150.87|1150.37|1150.92|1150.42|1150.12|1149.62|1
1686733800000|2023-06-14 09:10:00|1150.92|1150.42|1150.42|1149.92|1150.92|1150.42|1150.42|1149.92|0
1686734100000|2023-06-14 09:15:00|1150.47|1149.97|1151.37|1150.87|1151.37|1150.87|1150.47|1149.97|2
1686734400000|2023-06-14 09:20:00|1151.32|1150.82|1151.62|1151.12|1151.92|1151.42|1151.27|1150.77|0
1686734700000|2023-06-14 09:25:00|1151.57|1151.07|1151.32|1150.82|1151.57|1151.07|1151.32|1150.82|0
1686735000000|2023-06-14 09:30:00|1151.37|1150.87|1152.12|1151.62|1152.12|1151.62|1150.87|1150.37|0
1686735300000|2023-06-14 09:35:00|1152.17|1151.67|1152.02|1151.52|1152.17|1151.67|1151.47|1150.97|0
1686735600000|2023-06-14 09:40:00|1151.97|1151.47|1151.92|1151.42|1152.27|1151.77|1151.77|1151.27|0
1686735900000|2023-06-14 09:45:00|1151.87|1151.37|1151.47|1150.97|1151.97|1151.47|1151.37|1150.87|0
1686736200000|2023-06-14 09:50:00|1151.37|1150.87|1151.42|1150.92|1151.52|1151.02|1151.07|1150.57|0
1686736500000|2023-06-14 09:55:00|1151.62|1151.12|1149.82|1149.32|1151.62|1151.12|1149.82|1149.32|0
1686736800000|2023-06-14 10:00:00|1149.87|1149.37|1150.47|1149.97|1150.62|1150.12|1149.67|1149.17|0
1686737100000|2023-06-14 10:05:00|1150.42|1149.92|1151.42|1150.92|1151.42|1150.92|1150.07|1149.57|0
1686737400000|2023-06-14 10:10:00|1151.47|1150.97|1152.27|1151.77|1152.27|1151.77|1151.17|1150.67|0
1686737700000|2023-06-14 10:15:00|1152.22|1151.72|1152.12|1151.62|1152.27|1151.77|1151.97|1151.47|0
1686738000000|2023-06-14 10:20:00|1152.17|1151.67|1153.52|1153.02|1153.62|1153.12|1152.17|1151.67|0
1686738300000|2023-06-14 10:25:00|1153.47|1152.97|1153.57|1153.07|1154.07|1153.57|1153.27|1152.77|0
1686738600000|2023-06-14 10:30:00|1153.47|1152.97|1152.97|1152.47|1153.52|1153.02|1152.67|1152.17|0
1686738900000|2023-06-14 10:35:00|1152.92|1152.42|1152.97|1152.47|1153.07|1152.57|1152.77|1152.27|0
1686739200000|2023-06-14 10:40:00|1153.02|1152.52|1153.77|1153.27|1153.77|1153.27|1152.77|1152.27|0
1686739500000|2023-06-14 10:45:00|1153.72|1153.22|1154.42|1153.92|1154.42|1153.92|1153.67|1153.17|0
1686739800000|2023-06-14 10:50:00|1154.57|1154.07|1155.27|1154.77|1155.42|1154.92|1154.52|1154.02|3
1686740100000|2023-06-14 10:55:00|1155.22|1154.72|1155.07|1154.57|1155.32|1154.82|1154.97|1154.47|0
1686740400000|2023-06-14 11:00:00|1155.02|1154.52|1154.32|1153.82|1155.02|1154.52|1154.27|1153.77|0
1686740700000|2023-06-14 11:05:00|1154.27|1153.77|1154.32|1153.82|1154.97|1154.47|1153.97|1153.47|0
1686741000000|2023-06-14 11:10:00|1154.17|1153.67|1154.32|1153.82|1154.57|1154.07|1154.17|1153.67|0
1686741300000|2023-06-14 11:15:00|1154.27|1153.77|1154.47|1153.97|1154.57|1154.07|1154.27|1153.77|0
1686741600000|2023-06-14 11:20:00|1154.42|1153.92|1154.67|1154.17|1154.72|1154.22|1154.17|1153.67|0
1686741900000|2023-06-14 11:25:00|1154.62|1154.12|1154.97|1154.47|1154.97|1154.47|1154.47|1153.97|0
1686742200000|2023-06-14 11:30:00|1154.87|1154.37|1154.67|1154.17|1154.92|1154.42|1154.07|1153.57|1
1686742500000|2023-06-14 11:35:00|1154.62|1154.12|1154.77|1154.27|1155.02|1154.52|1154.22|1153.72|0
1686742800000|2023-06-14 11:40:00|1154.69|1154.19|1154.74|1154.24|1154.89|1154.39|1154.39|1153.89|0
1686743100000|2023-06-14 11:45:00|1154.59|1154.09|1153.94|1153.44|1154.69|1154.19|1153.79|1153.29|0
1686743400000|2023-06-14 11:50:00|1153.89|1153.39|1152.94|1152.44|1153.89|1153.39|1152.79|1152.29|1
1686743700000|2023-06-14 11:55:00|1152.84|1152.34|1153.04|1152.54|1153.29|1152.79|1152.84|1152.34|0
1686744000000|2023-06-14 12:00:00|1152.99|1152.49|1152.44|1151.94|1152.99|1152.49|1152.39|1151.89|0
1686744300000|2023-06-14 12:05:00|1152.39|1151.89|1151.99|1151.49|1152.49|1151.99|1151.89|1151.39|0
1686744600000|2023-06-14 12:10:00|1151.94|1151.44|1151.69|1151.19|1151.94|1151.44|1151.34|1150.84|0
1686744900000|2023-06-14 12:15:00|1151.74|1151.24|1151.49|1150.99|1152.14|1151.64|1151.19|1150.69|0
1686745200000|2023-06-14 12:20:00|1151.64|1151.14|1151.34|1150.84|1151.64|1151.14|1151.04|1150.54|0
1686745500000|2023-06-14 12:25:00|1151.54|1151.04|1151.19|1150.69|1151.84|1151.34|1151.14|1150.64|0
1686745800000|2023-06-14 12:30:00|1151.09|1150.59|1150.99|1150.49|1151.39|1150.89|1150.59|1150.09|11
1686746100000|2023-06-14 12:35:00|1151.04|1150.54|1150.49|1149.99|1151.04|1150.54|1150.39|1149.89|0
1686746400000|2023-06-14 12:40:00|1150.54|1150.04|1151.89|1151.39|1151.89|1151.39|1150.54|1150.04|0
1686746700000|2023-06-14 12:45:00|1151.84|1151.34|1151.74|1151.24|1152.14|1151.64|1151.64|1151.14|0
1686747000000|2023-06-14 12:50:00|1151.79|1151.29|1151.24|1150.74|1151.79|1151.29|1151.24|1150.74|0
1686747300000|2023-06-14 12:55:00|1151.19|1150.69|1151.24|1150.74|1151.44|1150.94|1150.84|1150.34|0
1686747600000|2023-06-14 13:00:00|1151.29|1150.79|1151.44|1150.94|1151.44|1150.94|1150.89|1150.39|0
1686747900000|2023-06-14 13:05:00|1151.39|1150.89|1151.69|1151.19|1151.94|1151.44|1151.39|1150.89|0
1686748200000|2023-06-14 13:10:00|1151.74|1151.24|1152.19|1151.69|1152.39|1151.89|1151.74|1151.24|0
1686748500000|2023-06-14 13:15:00|1152.14|1151.64|1151.39|1150.89|1152.14|1151.64|1151.19|1150.69|1
1686748800000|2023-06-14 13:20:00|1151.34|1150.84|1150.54|1150.04|1151.34|1150.84|1150.19|1149.69|1
1686749100000|2023-06-14 13:25:00|1150.49|1149.99|1149.99|1149.49|1150.49|1149.99|1149.74|1149.24|0
1686749400000|2023-06-14 13:30:00|1150.04|1149.54|1151.09|1150.59|1151.69|1151.19|1150.04|1149.54|1
1686749700000|2023-06-14 13:35:00|1150.94|1150.44|1150.94|1150.44|1151.59|1151.09|1150.44|1149.94|36
1686750000000|2023-06-14 13:40:00|1150.99|1150.49|1151.74|1151.24|1151.99|1151.49|1150.69|1150.19|5
1686750300000|2023-06-14 13:45:00|1151.79|1151.29|1148.99|1148.49|1151.99|1151.49|1148.99|1148.49|0
1686750600000|2023-06-14 13:50:00|1149.09|1148.59|1149.29|1148.79|1149.99|1149.49|1149.09|1148.59|5
1686750900000|2023-06-14 13:55:00|1149.24|1148.74|1146.94|1146.44|1149.29|1148.79|1146.94|1146.44|0
1686751200000|2023-06-14 14:00:00|1146.99|1146.49|1145.04|1144.54|1147.09|1146.59|1144.99|1144.49|0
1686751500000|2023-06-14 14:05:00|1145.09|1144.59|1145.49|1144.99|1145.94|1145.44|1144.94|1144.44|9
1686751800000|2023-06-14 14:10:00|1145.42|1144.92|1144.82|1144.32|1145.52|1145.02|1144.72|1144.22|92
1686752100000|2023-06-14 14:15:00|1144.87|1144.37|1145.57|1145.07|1146.07|1145.57|1144.87|1144.37|18
1686812700000|2023-06-15 07:05:00|1143.57|1143.07|1145.22|1144.72|1145.47|1144.97|1143.32|1142.82|0
1686813000000|2023-06-15 07:10:00|1145.12|1144.62|1146.52|1146.02|1146.67|1146.17|1144.92|1144.42|0
1686813300000|2023-06-15 07:15:00|1146.42|1145.92|1145.37|1144.87|1146.77|1146.27|1144.77|1144.27|0
1686813600000|2023-06-15 07:20:00|1145.42|1144.92|1144.82|1144.32|1145.52|1145.02|1144.62|1144.12|0
1686813900000|2023-06-15 07:25:00|1144.77|1144.27|1145.72|1145.22|1145.72|1145.22|1144.77|1144.27|0
1686814200000|2023-06-15 07:30:00|1145.67|1145.17|1145.32|1144.82|1146.07|1145.57|1144.97|1144.47|4
1686814500000|2023-06-15 07:35:00|1145.37|1144.87|1144.17|1143.67|1145.37|1144.87|1144.02|1143.52|4
1686814800000|2023-06-15 07:40:00|1144.22|1143.72|1144.92|1144.42|1145.27|1144.77|1144.07|1143.57|8
1686815100000|2023-06-15 07:45:00|1144.97|1144.47|1146.12|1145.62|1146.77|1146.27|1144.97|1144.47|4
1686815400000|2023-06-15 07:50:00|1146.22|1145.72|1146.82|1146.32|1147.47|1146.97|1146.02|1145.52|8
1686815700000|2023-06-15 07:55:00|1146.87|1146.37|1147.52|1147.02|1148.27|1147.77|1146.82|1146.32|4
1686816000000|2023-06-15 08:00:00|1147.92|1147.42|1148.32|1147.82|1148.52|1148.02|1147.42|1146.92|8
1686816300000|2023-06-15 08:05:00|1148.37|1147.87|1148.22|1147.72|1148.67|1148.17|1147.22|1146.72|4
1686816600000|2023-06-15 08:10:00|1148.27|1147.77|1149.87|1149.37|1150.12|1149.62|1148.07|1147.57|8
1686816900000|2023-06-15 08:15:00|1149.92|1149.42|1148.07|1147.57|1150.17|1149.67|1147.97|1147.47|5
1686817200000|2023-06-15 08:20:00|1148.12|1147.62|1148.42|1147.92|1148.57|1148.07|1147.92|1147.42|8
1686817500000|2023-06-15 08:25:00|1148.47|1147.97|1149.35|1148.85|1150.35|1149.85|1148.42|1147.92|4
1686817800000|2023-06-15 08:30:00|1149.3|1148.8|1148.85|1148.35|1149.75|1149.25|1148.7|1148.2|29
1686818100000|2023-06-15 08:35:00|1148.9|1148.4|1148.8|1148.3|1149.3|1148.8|1148.3|1147.8|4
1686818400000|2023-06-15 08:40:00|1148.75|1148.25|1146.75|1146.25|1148.75|1148.25|1146.65|1146.15|27
1686818700000|2023-06-15 08:45:00|1146.7|1146.2|1146.7|1146.2|1147.45|1146.95|1146.5|1146|3
1686819000000|2023-06-15 08:50:00|1146.75|1146.25|1146.85|1146.35|1147.25|1146.75|1146.45|1145.95|19
1686819300000|2023-06-15 08:55:00|1146.8|1146.3|1146.5|1146|1147|1146.5|1146.45|1145.95|16
1686819600000|2023-06-15 09:00:00|1146.7|1146.2|1147.6|1147.1|1147.75|1147.25|1146.4|1145.9|0
1686819900000|2023-06-15 09:05:00|1147.65|1147.15|1148.3|1147.8|1148.8|1148.3|1147.65|1147.15|1
1686820200000|2023-06-15 09:10:00|1148.25|1147.75|1148.45|1147.95|1148.6|1148.1|1148|1147.5|0
1686820500000|2023-06-15 09:15:00|1148.4|1147.9|1147.4|1146.9|1148.8|1148.3|1147.4|1146.9|0
1686820800000|2023-06-15 09:20:00|1147.65|1147.15|1147.8|1147.3|1148.05|1147.55|1147.3|1146.8|0
1686821100000|2023-06-15 09:25:00|1147.85|1147.35|1148.35|1147.85|1148.4|1147.9|1147.8|1147.3|0
1686821400000|2023-06-15 09:30:00|1148.3|1147.8|1148.85|1148.35|1149|1148.5|1148.3|1147.8|0
1686821700000|2023-06-15 09:35:00|1148.8|1148.3|1148.65|1148.15|1149.25|1148.75|1148.65|1148.15|0
1686822000000|2023-06-15 09:40:00|1148.7|1148.2|1148.4|1147.9|1148.75|1148.25|1148.25|1147.75|0
1686822300000|2023-06-15 09:45:00|1148.45|1147.95|1147.15|1146.65|1148.55|1148.05|1147.05|1146.55|0
1686822600000|2023-06-15 09:50:00|1147.2|1146.7|1148.45|1147.95|1148.55|1148.05|1147.15|1146.65|0
1686822900000|2023-06-15 09:55:00|1148.5|1148|1149.65|1149.15|1149.7|1149.2|1148.45|1147.95|0
1686823200000|2023-06-15 10:00:00|1149.45|1148.95|1149.1|1148.6|1149.65|1149.15|1149.1|1148.6|0
1686823500000|2023-06-15 10:05:00|1149.15|1148.65|1150.3|1149.8|1150.65|1150.15|1149.1|1148.6|0
1686823800000|2023-06-15 10:10:00|1150.35|1149.85|1150.95|1150.45|1151.2|1150.7|1150.3|1149.8|0
1686824100000|2023-06-15 10:15:00|1151|1150.5|1150.9|1150.4|1151.45|1150.95|1150.7|1150.2|0
1686824400000|2023-06-15 10:20:00|1150.95|1150.45|1152.6|1152.1|1152.6|1152.1|1150.8|1150.3|0
1686824700000|2023-06-15 10:25:00|1152.55|1152.05|1152.55|1152.05|1152.85|1152.35|1152|1151.5|0
1686825000000|2023-06-15 10:30:00|1152.5|1152|1152.15|1151.65|1153.2|1152.7|1152.15|1151.65|0
1686825300000|2023-06-15 10:35:00|1152.2|1151.7|1152.2|1151.7|1152.9|1152.4|1151.8|1151.3|0
1686825600000|2023-06-15 10:40:00|1152.15|1151.65|1152.1|1151.6|1152.55|1152.05|1151.85|1151.35|0
1686825900000|2023-06-15 10:45:00|1152.05|1151.55|1152|1151.5|1152.2|1151.7|1151.85|1151.35|0
1686826200000|2023-06-15 10:50:00|1151.95|1151.45|1153|1152.5|1153|1152.5|1151.8|1151.3|0
1686826500000|2023-06-15 10:55:00|1152.95|1152.45|1154.05|1153.55|1154.15|1153.65|1152.95|1152.45|39
1686826800000|2023-06-15 11:00:00|1154.15|1153.65|1155.45|1154.95|1155.45|1154.95|1154.05|1153.55|0
1686827100000|2023-06-15 11:05:00|1155.55|1155.05|1154.85|1154.35|1155.55|1155.05|1154.75|1154.25|0
1686827400000|2023-06-15 11:10:00|1154.75|1154.25|1154.25|1153.75|1154.85|1154.35|1153.85|1153.35|0
1686827700000|2023-06-15 11:15:00|1154.15|1153.65|1153.95|1153.45|1154.45|1153.95|1153.95|1153.45|0
1686828000000|2023-06-15 11:20:00|1153.85|1153.35|1154.75|1154.25|1154.95|1154.45|1153.85|1153.35|0
1686828300000|2023-06-15 11:25:00|1154.85|1154.35|1155.65|1155.15|1155.65|1155.15|1154.85|1154.35|0
1686828600000|2023-06-15 11:30:00|1155.55|1155.05|1155.95|1155.45|1155.95|1155.45|1155.55|1155.05|0
1686828900000|2023-06-15 11:35:00|1155.85|1155.35|1155.5|1155|1156.15|1155.65|1155.35|1154.85|0
1686829200000|2023-06-15 11:40:00|1155.52|1155.02|1155.87|1155.37|1156.37|1155.87|1155.47|1154.97|1
1686829500000|2023-06-15 11:45:00|1155.97|1155.47|1156.17|1155.67|1156.77|1156.27|1155.87|1155.37|0
1686829800000|2023-06-15 11:50:00|1156.27|1155.77|1156.67|1156.17|1156.77|1156.27|1155.97|1155.47|50
1686830100000|2023-06-15 11:55:00|1156.77|1156.27|1156.07|1155.57|1156.77|1156.27|1155.87|1155.37|236
1686830400000|2023-06-15 12:00:00|1156.17|1155.67|1155.67|1155.17|1156.17|1155.67|1155.37|1154.87|0
1686830700000|2023-06-15 12:05:00|1155.57|1155.07|1154.67|1154.17|1155.87|1155.37|1154.27|1153.77|0
1686831000000|2023-06-15 12:10:00|1154.47|1153.97|1153.37|1152.87|1154.67|1154.17|1153.37|1152.87|0
1686831300000|2023-06-15 12:15:00|1153.47|1152.97|1153.77|1153.27|1154.07|1153.57|1152.87|1152.37|0
1686831600000|2023-06-15 12:20:00|1153.67|1153.17|1154.17|1153.67|1154.27|1153.77|1153.37|1152.87|0
1686831900000|2023-06-15 12:25:00|1154.07|1153.57|1153.57|1153.07|1154.17|1153.67|1153.37|1152.87|0
1686832200000|2023-06-15 12:30:00|1153.87|1153.37|1151.17|1150.67|1153.97|1153.47|1150.87|1150.37|0
1686832500000|2023-06-15 12:35:00|1151.07|1150.57|1150.87|1150.37|1151.37|1150.87|1150.87|1150.37|0
1686832800000|2023-06-15 12:40:00|1150.77|1150.27|1148.77|1148.27|1150.87|1150.37|1148.37|1147.87|0
1686833100000|2023-06-15 12:45:00|1148.67|1148.17|1149.07|1148.57|1149.12|1148.62|1147.97|1147.47|0
1686833400000|2023-06-15 12:50:00|1149.12|1148.62|1148.37|1147.87|1149.17|1148.67|1147.77|1147.27|10
1686833700000|2023-06-15 12:55:00|1148.32|1147.82|1147.37|1146.87|1148.47|1147.97|1147.17|1146.67|3
1686834000000|2023-06-15 13:00:00|1147.27|1146.77|1147.17|1146.67|1147.77|1147.27|1146.67|1146.17|1
1686834300000|2023-06-15 13:05:00|1147.22|1146.72|1146.52|1146.02|1147.27|1146.77|1146.37|1145.87|0
1686834600000|2023-06-15 13:10:00|1146.47|1145.97|1147.57|1147.07|1147.77|1147.27|1146.47|1145.97|5
1686834900000|2023-06-15 13:15:00|1147.67|1147.17|1147.87|1147.37|1147.97|1147.47|1147.17|1146.67|1
1686835200000|2023-06-15 13:20:00|1147.82|1147.32|1146.57|1146.07|1147.87|1147.37|1146.57|1146.07|0
1686835500000|2023-06-15 13:25:00|1146.62|1146.12|1145.87|1145.37|1146.72|1146.22|1145.07|1144.57|2
1686835800000|2023-06-15 13:30:00|1145.97|1145.47|1145.47|1144.97|1146.27|1145.77|1145.27|1144.77|1
1686836100000|2023-06-15 13:35:00|1145.57|1145.07|1146.87|1146.37|1146.87|1146.37|1145.27|1144.77|0
1686836400000|2023-06-15 13:40:00|1146.97|1146.47|1146.27|1145.77|1147.27|1146.77|1145.87|1145.37|0
1686836700000|2023-06-15 13:45:00|1146.37|1145.87|1146.37|1145.87|1146.97|1146.47|1145.97|1145.47|201
1686837000000|2023-06-15 13:50:00|1146.32|1145.82|1144.87|1144.37|1146.52|1146.02|1144.82|1144.32|0
1686837300000|2023-06-15 13:55:00|1144.92|1144.42|1145.62|1145.12|1146.07|1145.57|1144.92|1144.42|3
1686837600000|2023-06-15 14:00:00|1145.67|1145.17|1145.87|1145.37|1146.22|1145.72|1145.32|1144.82|0
1686837900000|2023-06-15 14:05:00|1145.82|1145.32|1146.37|1145.87|1147.02|1146.52|1145.47|1144.97|1
1686838200000|2023-06-15 14:10:00|1146.06|1145.56|1146.11|1145.61|1146.36|1145.86|1145.86|1145.36|0
1686838500000|2023-06-15 14:15:00|1146.16|1145.66|1146.61|1146.11|1146.66|1146.16|1145.61|1145.11|6
1686839400000|2023-06-15 14:30:00|||||||||70
1686907500000|2023-06-16 09:25:00|1150.21|1149.71|1151.26|1150.76|1152.06|1151.56|1150.21|1149.71|1
1686907800000|2023-06-16 09:30:00|1152.16|1151.66|1151.91|1151.41|1152.21|1151.71|1150.96|1150.46|5
1686908100000|2023-06-16 09:35:00|1151.96|1151.46|1151.96|1151.46|1151.96|1151.46|1151.86|1151.36|0
1686908400000|2023-06-16 09:40:00|1152.01|1151.51|1152.01|1151.51|1152.01|1151.51|1152.01|1151.51|0
1686908700000|2023-06-16 09:45:00|1151.96|1151.46|1151.76|1151.26|1151.96|1151.46|1151.31|1150.81|1
1686909000000|2023-06-16 09:50:00|1151.81|1151.31|1151.81|1151.31|1152.11|1151.61|1151.81|1151.31|0
1686909300000|2023-06-16 09:55:00|1151.76|1151.26|1150.86|1150.36|1151.76|1151.26|1150.26|1149.76|1
1686909600000|2023-06-16 10:00:00|1150.81|1150.31|1149.91|1149.41|1150.81|1150.31|1149.81|1149.31|0
1686909900000|2023-06-16 10:05:00|1149.96|1149.46|1150.86|1150.36|1151.11|1150.61|1149.96|1149.46|0
1686910200000|2023-06-16 10:10:00|1150.81|1150.31|1150.61|1150.11|1150.81|1150.31|1150.61|1150.11|0
1686910500000|2023-06-16 10:15:00|1150.56|1150.06|1150.56|1150.06|1150.61|1150.11|1150.56|1150.06|1
1686910800000|2023-06-16 10:20:00|1150.51|1150.01|1150.16|1149.66|1150.51|1150.01|1149.76|1149.26|2
1686911100000|2023-06-16 10:25:00|1150.11|1149.61|1150.06|1149.56|1150.11|1149.61|1150.06|1149.56|0
1686911400000|2023-06-16 10:30:00|1150.01|1149.51|1149.91|1149.41|1150.01|1149.51|1149.91|1149.41|0
1686912000000|2023-06-16 10:40:00|1149.96|1149.46|1150.11|1149.61|1150.11|1149.61|1149.96|1149.46|0
1686912300000|2023-06-16 10:45:00|1150.16|1149.66|1151.06|1150.56|1151.16|1150.66|1150.16|1149.66|0
1686912600000|2023-06-16 10:50:00|1151.16|1150.66|1152.56|1152.06|1152.56|1152.06|1151.16|1150.66|6
1686912900000|2023-06-16 10:55:00|1152.61|1152.11|1152.66|1152.16|1152.66|1152.16|1152.61|1152.11|0
1686913200000|2023-06-16 11:00:00|1152.71|1152.21|1152.51|1152.01|1152.71|1152.21|1152.51|1152.01|0
1686913800000|2023-06-16 11:10:00|1152.46|1151.96|1152.41|1151.91|1152.46|1151.96|1152.41|1151.91|0
1686914400000|2023-06-16 11:20:00|1152.36|1151.86|1152.11|1151.61|1152.36|1151.86|1152.11|1151.61|0
1686915300000|2023-06-16 11:35:00|1152.16|1151.66|1153.21|1152.71|1153.21|1152.71|1152.16|1151.66|0
1686915600000|2023-06-16 11:40:00|1153.52|1153.02|1153.67|1153.17|1153.67|1153.17|1153.52|1153.02|0
1686915900000|2023-06-16 11:45:00|1154.82|1154.32|1153.67|1153.17|1154.82|1154.32|1153.67|1153.17|2
1686916200000|2023-06-16 11:50:00|1153.62|1153.12|1153.62|1153.12|1153.62|1153.12|1153.62|1153.12|0
1686916500000|2023-06-16 11:55:00|1153.67|1153.17|1153.82|1153.32|1153.82|1153.32|1153.67|1153.17|0
1686916800000|2023-06-16 12:00:00|1153.77|1153.27|1152.77|1152.27|1153.77|1153.27|1152.72|1152.22|0
1686917100000|2023-06-16 12:05:00|1152.72|1152.22|1152.77|1152.27|1153.67|1153.17|1152.67|1152.17|2
1686917400000|2023-06-16 12:10:00|1153.67|1153.17|1153.92|1153.42|1153.92|1153.42|1153.67|1153.17|1
1686917700000|2023-06-16 12:15:00|1153.97|1153.47|1154.07|1153.57|1154.07|1153.57|1153.82|1153.32|0
1686918000000|2023-06-16 12:20:00|1154.02|1153.52|1155.32|1154.82|1155.32|1154.82|1154.02|1153.52|3
1686918300000|2023-06-16 12:25:00|1155.37|1154.87|1155.22|1154.72|1155.37|1154.87|1155.22|1154.72|0
1686918600000|2023-06-16 12:30:00|1155.17|1154.67|1154.57|1154.07|1155.17|1154.67|1154.57|1154.07|0
1686918900000|2023-06-16 12:35:00|1154.62|1154.12|1155.67|1155.17|1155.82|1155.32|1154.52|1154.02|5
1686919200000|2023-06-16 12:40:00|1155.62|1155.12|1156.17|1155.67|1156.17|1155.67|1155.62|1155.12|0
1686919500000|2023-06-16 12:45:00|1156.12|1155.62|1157.22|1156.72|1157.22|1156.72|1156.02|1155.52|1
1686919800000|2023-06-16 12:50:00|1157.27|1156.77|1157.57|1157.07|1157.57|1157.07|1157.27|1156.77|0
1686920400000|2023-06-16 13:00:00|1157.52|1157.02|1157.47|1156.97|1157.52|1157.02|1157.47|1156.97|0
1686920700000|2023-06-16 13:05:00|1157.42|1156.92|1156.12|1155.62|1157.42|1156.92|1156.07|1155.57|0
1686921000000|2023-06-16 13:10:00|1156.07|1155.57|1156.47|1155.97|1156.67|1156.17|1155.52|1155.02|2
1686921300000|2023-06-16 13:15:00|1156.42|1155.92|1156.22|1155.72|1156.47|1155.97|1156.17|1155.67|0
1686921600000|2023-06-16 13:20:00|1156.27|1155.77|1156.07|1155.57|1156.37|1155.87|1156.07|1155.57|0
1686921900000|2023-06-16 13:25:00|1156.12|1155.62|1155.57|1155.07|1156.12|1155.62|1155.52|1155.02|0
1686922200000|2023-06-16 13:30:00|1155.62|1155.12|1155.32|1154.82|1155.67|1155.17|1154.92|1154.42|0
1686922500000|2023-06-16 13:35:00|1155.37|1154.87|1154.72|1154.22|1155.52|1155.02|1154.47|1153.97|0
1686922800000|2023-06-16 13:40:00|1154.77|1154.27|1153.92|1153.42|1154.92|1154.42|1153.87|1153.37|0
1686923100000|2023-06-16 13:45:00|1153.97|1153.47|1152.17|1151.67|1153.97|1153.47|1152.17|1151.67|0
1686923400000|2023-06-16 13:50:00|1152.22|1151.72|1152.22|1151.72|1152.42|1151.92|1152.02|1151.52|0
1686923700000|2023-06-16 13:55:00|1152.27|1151.77|1151.97|1151.47|1152.52|1152.02|1151.92|1151.42|0
1686924000000|2023-06-16 14:00:00|1152.02|1151.52|1153.92|1153.42|1154.02|1153.52|1152.02|1151.52|0
1686924300000|2023-06-16 14:05:00|1153.87|1153.37|1153.82|1153.32|1155.47|1154.97|1153.02|1152.52|52
1686924600000|2023-06-16 14:10:00|1154.16|1153.66|1154.66|1154.16|1155.56|1155.06|1153.81|1153.31|80
1686924900000|2023-06-16 14:15:00|1154.61|1154.11|1154.36|1153.86|1155.16|1154.66|1154.21|1153.71|92
1687158600000|2023-06-19 07:10:00|1142.11|1141.61|1142.41|1141.91|1143.01|1142.51|1142.11|1141.61|2
1687158900000|2023-06-19 07:15:00|1142.46|1141.96|1139.01|1138.51|1146.71|1146.21|1138.91|1138.41|18
1687159200000|2023-06-19 07:20:00|1138.96|1138.46|1138.11|1137.61|1138.96|1138.46|1136.66|1136.16|12
1687159500000|2023-06-19 07:25:00|1138.16|1137.66|1138.96|1138.46|1139.41|1138.91|1137.51|1137.01|5
1687159800000|2023-06-19 07:30:00|1139.01|1138.51|1139.21|1138.71|1139.41|1138.91|1138.61|1138.11|1
1687160100000|2023-06-19 07:35:00|1139.26|1138.76|1140.81|1140.31|1141.21|1140.71|1138.61|1138.11|6
1687160400000|2023-06-19 07:40:00|1140.86|1140.36|1140.01|1139.51|1140.96|1140.46|1139.71|1139.21|0
1687160700000|2023-06-19 07:45:00|1140.06|1139.56|1139.86|1139.36|1140.16|1139.66|1139.86|1139.36|0
1687161000000|2023-06-19 07:50:00|1139.91|1139.41|1140.16|1139.66|1140.16|1139.66|1139.86|1139.36|0
1687161300000|2023-06-19 07:55:00|1140.11|1139.61|1139.71|1139.21|1140.21|1139.71|1139.71|1139.21|0
1687161600000|2023-06-19 08:00:00|1139.66|1139.16|1139.61|1139.11|1139.71|1139.21|1139.51|1139.01|0
1687161900000|2023-06-19 08:05:00|1139.56|1139.06|1139.16|1138.66|1139.61|1139.11|1139.11|1138.61|0
1687162200000|2023-06-19 08:10:00|1139.11|1138.61|1137.91|1137.41|1139.26|1138.76|1137.41|1136.91|4
1687162500000|2023-06-19 08:15:00|1139.21|1138.71|1138.42|1137.92|1139.31|1138.81|1137.86|1137.36|8
1687162800000|2023-06-19 08:20:00|1139.37|1138.87|1139.32|1138.82|1139.37|1138.87|1138.37|1137.87|4
1687163400000|2023-06-19 08:30:00|1139.27|1138.77|1139.07|1138.57|1139.27|1138.77|1139.07|1138.57|1
1687163700000|2023-06-19 08:35:00|1139.02|1138.52|1138.92|1138.42|1139.02|1138.52|1138.92|1138.42|0
1687164000000|2023-06-19 08:40:00|||||||||1
1687164300000|2023-06-19 08:45:00|1138.87|1138.37|1138.52|1138.02|1138.97|1138.47|1138.32|1137.82|3
1687164600000|2023-06-19 08:50:00|1138.47|1137.97|1137.62|1137.12|1138.47|1137.97|1137.57|1137.07|14
1687164900000|2023-06-19 08:55:00|1137.57|1137.07|1137.87|1137.37|1138.42|1137.92|1137.42|1136.92|3
1687165200000|2023-06-19 09:00:00|1137.82|1137.32|1137.42|1136.92|1137.82|1137.32|1137.42|1136.92|5
1687165500000|2023-06-19 09:05:00|1137.37|1136.87|1139.52|1139.02|1139.62|1139.12|1137.32|1136.82|6
1687165800000|2023-06-19 09:10:00|1139.57|1139.07|1139.97|1139.47|1140.02|1139.52|1138.92|1138.42|3
1687166100000|2023-06-19 09:15:00|1139.92|1139.42|1140.37|1139.87|1140.92|1140.42|1139.52|1139.02|2
1687166400000|2023-06-19 09:20:00|1140.42|1139.92|1139.82|1139.32|1141.82|1141.32|1139.82|1139.32|6
1687166700000|2023-06-19 09:25:00|1141.22|1140.72|1140.32|1139.82|1141.22|1140.72|1139.17|1138.67|5
1687167000000|2023-06-19 09:30:00|1140.42|1139.92|1139.92|1139.42|1140.62|1140.12|1139.42|1138.92|3
1687167300000|2023-06-19 09:35:00|1139.87|1139.37|1140.17|1139.67|1140.92|1140.42|1139.52|1139.02|7
1687167600000|2023-06-19 09:40:00|1140.12|1139.62|1140.32|1139.82|1140.82|1140.32|1139.42|1138.92|5
1687167900000|2023-06-19 09:45:00|1140.37|1139.87|1139.97|1139.47|1141.32|1140.82|1139.97|1139.47|6
1687168200000|2023-06-19 09:50:00|1140.02|1139.52|1139.62|1139.12|1141.07|1140.57|1139.62|1139.12|2
1687168500000|2023-06-19 09:55:00|1139.67|1139.17|1141.27|1140.77|1141.27|1140.77|1139.67|1139.17|6
1687168800000|2023-06-19 10:00:00|1141.22|1140.72|1140.42|1139.92|1141.22|1140.72|1140.42|1139.92|2
1687169100000|2023-06-19 10:05:00|1140.37|1139.87|1140.27|1139.77|1140.37|1139.87|1140.17|1139.67|0
1687169400000|2023-06-19 10:10:00|1140.32|1139.82|1140.47|1139.97|1140.47|1139.97|1140.27|1139.77|0
1687169700000|2023-06-19 10:15:00|1140.42|1139.92|1139.97|1139.47|1140.42|1139.92|1139.92|1139.42|0
1687170000000|2023-06-19 10:20:00|1140.02|1139.52|1139.22|1138.72|1140.07|1139.57|1139.17|1138.67|0
1687170300000|2023-06-19 10:25:00|1139.27|1138.77|1139.12|1138.62|1139.57|1139.07|1139.07|1138.57|0
1687170600000|2023-06-19 10:30:00|1139.02|1138.52|1139.12|1138.62|1139.12|1138.62|1139.02|1138.52|0
1687170900000|2023-06-19 10:35:00|1139.07|1138.57|1138.87|1138.37|1139.17|1138.67|1138.87|1138.37|0
1687171200000|2023-06-19 10:40:00|1138.92|1138.42|1138.92|1138.42|1138.97|1138.47|1138.87|1138.37|0
1687171500000|2023-06-19 10:45:00|1138.97|1138.47|1139.22|1138.72|1139.32|1138.82|1138.97|1138.47|0
1687171800000|2023-06-19 10:50:00|1139.17|1138.67|1139.22|1138.72|1139.37|1138.87|1139.02|1138.52|0
1687172100000|2023-06-19 10:55:00|1139.27|1138.77|1139.12|1138.62|1139.37|1138.87|1139.12|1138.62|0
1687172400000|2023-06-19 11:00:00|1139.17|1138.67|1139.42|1138.92|1139.42|1138.92|1139.02|1138.52|0
1687172700000|2023-06-19 11:05:00|1139.37|1138.87|1139.32|1138.82|1139.52|1139.02|1139.17|1138.67|0
1687173000000|2023-06-19 11:10:00|1139.37|1138.87|1139.42|1138.92|1139.57|1139.07|1139.32|1138.82|0
1687173300000|2023-06-19 11:15:00|1139.47|1138.97|1139.47|1138.97|1139.52|1139.02|1139.42|1138.92|0
1687173600000|2023-06-19 11:20:00|1139.42|1138.92|1139.32|1138.82|1139.47|1138.97|1139.32|1138.82|0
1687173900000|2023-06-19 11:25:00|1139.27|1138.77|1139.32|1138.82|1139.32|1138.82|1139.07|1138.57|0
1687174200000|2023-06-19 11:30:00|1139.27|1138.77|1139.12|1138.62|1139.27|1138.77|1139.02|1138.52|0
1687174500000|2023-06-19 11:35:00|1139.17|1138.67|1139.12|1138.62|1139.22|1138.72|1139.02|1138.52|0
1687174800000|2023-06-19 11:40:00|1138.96|1138.46|1139.11|1138.61|1139.26|1138.76|1138.96|1138.46|0
1687175100000|2023-06-19 11:45:00|1139.06|1138.56|1139.36|1138.86|1139.41|1138.91|1139.06|1138.56|0
1687175400000|2023-06-19 11:50:00|1139.31|1138.81|1139.41|1138.91|1139.61|1139.11|1139.31|1138.81|0
1687175700000|2023-06-19 11:55:00|1139.46|1138.96|1139.51|1139.01|1139.56|1139.06|1139.36|1138.86|0
1687176000000|2023-06-19 12:00:00|1139.56|1139.06|1140.86|1140.36|1140.86|1140.36|1139.46|1138.96|0
1687176300000|2023-06-19 12:05:00|1140.81|1140.31|1140.81|1140.31|1140.81|1140.31|1140.76|1140.26|0
1687176600000|2023-06-19 12:10:00|1140.76|1140.26|1141.11|1140.61|1141.11|1140.61|1140.71|1140.21|0
1687176900000|2023-06-19 12:15:00|1141.16|1140.66|1140.56|1140.06|1141.21|1140.71|1140.56|1140.06|0
1687177200000|2023-06-19 12:20:00|1140.41|1139.91|1139.76|1139.26|1140.41|1139.91|1139.71|1139.21|0
1687177500000|2023-06-19 12:25:00|1139.81|1139.31|1140.16|1139.66|1140.26|1139.76|1139.81|1139.31|0
1687177800000|2023-06-19 12:30:00|1140.11|1139.61|1140.06|1139.56|1140.36|1139.86|1140.06|1139.56|0
1687178100000|2023-06-19 12:35:00|1140.01|1139.51|1140.61|1140.11|1140.61|1140.11|1139.76|1139.26|3
1687178400000|2023-06-19 12:40:00|1140.56|1140.06|1140.81|1140.31|1140.81|1140.31|1140.56|1140.06|1
1687178700000|2023-06-19 12:45:00|1140.86|1140.36|1140.86|1140.36|1140.86|1140.36|1140.86|1140.36|0
1687179300000|2023-06-19 12:55:00|1140.91|1140.41|1140.96|1140.46|1140.96|1140.46|1140.91|1140.41|2
1687179600000|2023-06-19 13:00:00|1140.91|1140.41|1140.71|1140.21|1140.91|1140.41|1140.71|1140.21|12
1687179900000|2023-06-19 13:05:00|1140.66|1140.16|1138.41|1137.91|1140.66|1140.16|1138.41|1137.91|15
1687180200000|2023-06-19 13:10:00|1138.46|1137.96|1138.81|1138.31|1139.26|1138.76|1138.26|1137.76|3
1687180500000|2023-06-19 13:15:00|1138.76|1138.26|1137.81|1137.31|1138.76|1138.26|1137.81|1137.31|0
1687180800000|2023-06-19 13:20:00|1137.86|1137.36|1138.06|1137.56|1138.06|1137.56|1137.86|1137.36|0
1687181400000|2023-06-19 13:30:00|1138.11|1137.61|1139.71|1139.21|1139.71|1139.21|1138.11|1137.61|0
1687181700000|2023-06-19 13:35:00|1139.76|1139.26|1140.16|1139.66|1140.21|1139.71|1139.26|1138.76|3
1687182000000|2023-06-19 13:40:00|1140.21|1139.71|1140.21|1139.71|1140.41|1139.91|1139.96|1139.46|0
1687182300000|2023-06-19 13:45:00|1140.16|1139.66|1141.31|1140.81|1141.31|1140.81|1140.06|1139.56|0
1687182600000|2023-06-19 13:50:00|1141.26|1140.76|1141.61|1141.11|1141.66|1141.16|1141.21|1140.71|0
1687182900000|2023-06-19 13:55:00|1141.66|1141.16|1142.31|1141.81|1142.41|1141.91|1141.66|1141.16|0
1687183200000|2023-06-19 14:00:00|1142.26|1141.76|1142.01|1141.51|1142.26|1141.76|1142.01|1141.51|0
1687183500000|2023-06-19 14:05:00|1141.96|1141.46|1141.91|1141.41|1142.11|1141.61|1141.41|1140.91|0
1687183800000|2023-06-19 14:10:00|1141.81|1141.31|1140.06|1139.56|1141.81|1141.31|1139.91|1139.41|0
1687184100000|2023-06-19 14:15:00|1140.11|1139.61|1139.71|1139.21|1140.51|1140.01|1139.56|1139.06|2
1687244400000|2023-06-20 07:00:00|1136.21|1135.71|1137.91|1137.41|1137.91|1137.41|1136.16|1135.66|2
1687244700000|2023-06-20 07:05:00|1137.96|1137.46|1136.51|1136.01|1137.96|1137.46|1136.16|1135.66|0
1687245000000|2023-06-20 07:10:00|1136.46|1135.96|1135.26|1134.76|1136.86|1136.36|1135.01|1134.51|6
1687245300000|2023-06-20 07:15:00|1135.21|1134.71|1136.91|1136.41|1137.61|1137.11|1134.86|1134.36|17
1687245600000|2023-06-20 07:20:00|1136.86|1136.36|1136.95|1136.45|1137.51|1137.01|1136.71|1136.21|0
1687245900000|2023-06-20 07:25:00|1136.9|1136.4|1136.65|1136.15|1137.65|1137.15|1136.4|1135.9|12
1687246200000|2023-06-20 07:30:00|1136.7|1136.2|1137|1136.5|1138.45|1137.95|1136.7|1136.2|19
1687246500000|2023-06-20 07:35:00|1137.05|1136.55|1138.8|1138.3|1139.1|1138.6|1136.6|1136.1|16
1687246800000|2023-06-20 07:40:00|1138.85|1138.35|1139.5|1139|1139.95|1139.45|1138|1137.5|8
1687247100000|2023-06-20 07:45:00|1139.55|1139.05|1138.3|1137.8|1140.5|1140|1138.3|1137.8|15
1687247400000|2023-06-20 07:50:00|1138.35|1137.85|1139.45|1138.95|1139.45|1138.95|1137.5|1137|5
1687247700000|2023-06-20 07:55:00|1139.4|1138.9|1138.75|1138.25|1139.4|1138.9|1138.2|1137.7|6
1687248000000|2023-06-20 08:00:00|1138.8|1138.3|1138.8|1138.3|1139.4|1138.9|1138.8|1138.3|0
1687248300000|2023-06-20 08:05:00|1138.85|1138.35|1139.1|1138.6|1139.5|1139|1138.55|1138.05|2
1687248600000|2023-06-20 08:10:00|1139.15|1138.65|1139.1|1138.6|1139.3|1138.8|1138.8|1138.3|0
1687248900000|2023-06-20 08:15:00|1139.15|1138.65|1138.35|1137.85|1139.25|1138.75|1138.3|1137.8|0
1687249200000|2023-06-20 08:20:00|1138.3|1137.8|1138.6|1138.1|1138.6|1138.1|1137.9|1137.4|0
1687249500000|2023-06-20 08:25:00|1138.65|1138.15|1138.25|1137.75|1138.65|1138.15|1137.55|1137.05|2
1687249800000|2023-06-20 08:30:00|1138.3|1137.8|1137.95|1137.45|1138.55|1138.05|1137.85|1137.35|0
1687250100000|2023-06-20 08:35:00|1138|1137.5|1138.3|1137.8|1138.45|1137.95|1137.85|1137.35|0
1687250400000|2023-06-20 08:40:00|1138.25|1137.75|1138.15|1137.65|1138.4|1137.9|1137.75|1137.25|0
1687250700000|2023-06-20 08:45:00|1138.1|1137.6|1137.2|1136.7|1138.15|1137.65|1137.1|1136.6|1
1687251000000|2023-06-20 08:50:00|1137.15|1136.65|1137.05|1136.55|1137.3|1136.8|1135.15|1134.65|20
1687251300000|2023-06-20 08:55:00|1137.1|1136.6|1137.4|1136.9|1137.4|1136.9|1137.1|1136.6|0
1687251600000|2023-06-20 09:00:00|1137.35|1136.85|1137.7|1137.2|1137.7|1137.2|1137.25|1136.75|0
1687251900000|2023-06-20 09:05:00|1137.85|1137.35|1137.65|1137.15|1137.85|1137.35|1136.95|1136.45|1
1687252200000|2023-06-20 09:10:00|1137.7|1137.2|1138.5|1138|1138.5|1138|1137.7|1137.2|0
1687252500000|2023-06-20 09:15:00|1138.6|1138.1|1139.05|1138.55|1139.05|1138.55|1138.35|1137.85|0
1687252800000|2023-06-20 09:20:00|1139|1138.5|1138.95|1138.45|1139.3|1138.8|1138.85|1138.35|0
1687253100000|2023-06-20 09:25:00|1139|1138.5|1138.7|1138.2|1139.4|1138.9|1138.65|1138.15|0
1687253400000|2023-06-20 09:30:00|1138.75|1138.25|1139.45|1138.95|1139.7|1139.2|1138.75|1138.25|0
1687253700000|2023-06-20 09:35:00|1139.5|1139|1140.45|1139.95|1140.6|1140.1|1139.5|1139|0
1687254000000|2023-06-20 09:40:00|1140.5|1140|1140.75|1140.25|1140.85|1140.35|1140.5|1140|0
1687254300000|2023-06-20 09:45:00|1140.7|1140.2|1140.6|1140.1|1140.8|1140.3|1139.9|1139.4|0
1687254600000|2023-06-20 09:50:00|1140.75|1140.25|1140.65|1140.15|1140.8|1140.3|1140.15|1139.65|0
1687254900000|2023-06-20 09:55:00|1140.7|1140.2|1139.6|1139.1|1140.9|1140.4|1139.6|1139.1|0
1687255200000|2023-06-20 10:00:00|1139.65|1139.15|1140.05|1139.55|1140.2|1139.7|1139.6|1139.1|0
1687255500000|2023-06-20 10:05:00|1140|1139.5|1140.8|1140.3|1140.85|1140.35|1139.95|1139.45|0
1687255800000|2023-06-20 10:10:00|1140.75|1140.25|1140.3|1139.8|1140.75|1140.25|1140.25|1139.75|0
1687256100000|2023-06-20 10:15:00|1140.35|1139.85|1140.65|1140.15|1140.7|1140.2|1140.25|1139.75|0
1687256400000|2023-06-20 10:20:00|1140.7|1140.2|1140.45|1139.95|1140.7|1140.2|1140.4|1139.9|0
1687256700000|2023-06-20 10:25:00|1140.4|1139.9|1140.95|1140.45|1140.95|1140.45|1140.4|1139.9|0
1687257000000|2023-06-20 10:30:00|1141.1|1140.6|1141.35|1140.85|1141.6|1141.1|1140.75|1140.25|0
1687257300000|2023-06-20 10:35:00|1141.3|1140.8|1140.7|1140.2|1141.3|1140.8|1140.4|1139.9|0
1687257600000|2023-06-20 10:40:00|1140.9|1140.4|1140.1|1139.6|1141.1|1140.6|1140.05|1139.55|0
1687257900000|2023-06-20 10:45:00|1140.15|1139.65|1139.5|1139|1140.35|1139.85|1139.35|1138.85|0
1687258200000|2023-06-20 10:50:00|1139.55|1139.05|1139.55|1139.05|1139.65|1139.15|1139.2|1138.7|0
1687258500000|2023-06-20 10:55:00|1139.6|1139.1|1139.4|1138.9|1139.6|1139.1|1139.1|1138.6|0
1687258800000|2023-06-20 11:00:00|1139.45|1138.95|1139.9|1139.4|1140.05|1139.55|1139.45|1138.95|0
1687259100000|2023-06-20 11:05:00|1139.95|1139.45|1139.8|1139.3|1140.1|1139.6|1139.8|1139.3|0
1687259400000|2023-06-20 11:10:00|1139.7|1139.2|1139.6|1139.1|1139.75|1139.25|1139.4|1138.9|0
1687259700000|2023-06-20 11:15:00|1139.5|1139|1139.75|1139.25|1139.8|1139.3|1139.5|1139|0
1687260000000|2023-06-20 11:20:00|1139.8|1139.3|1139.95|1139.45|1140|1139.5|1139.8|1139.3|0
1687260300000|2023-06-20 11:25:00|1140|1139.5|1140.7|1140.2|1140.7|1140.2|1140|1139.5|0
1687260600000|2023-06-20 11:30:00|1140.85|1140.35|1141.15|1140.65|1141.2|1140.7|1140.8|1140.3|0
1687260900000|2023-06-20 11:35:00|1141.2|1140.7|1140.9|1140.4|1141.2|1140.7|1140.9|1140.4|1
1687261200000|2023-06-20 11:40:00|1140.59|1140.09|1140.79|1140.29|1140.89|1140.39|1139.89|1139.39|0
1687261500000|2023-06-20 11:45:00|1140.84|1140.34|1139.39|1138.89|1140.84|1140.34|1139.39|1138.89|0
1687261800000|2023-06-20 11:50:00|1139.44|1138.94|1139.64|1139.14|1139.79|1139.29|1139.39|1138.89|0
1687262100000|2023-06-20 11:55:00|1139.69|1139.19|1139.89|1139.39|1139.89|1139.39|1139.04|1138.54|0
1687262400000|2023-06-20 12:00:00|1139.84|1139.34|1139.94|1139.44|1140.49|1139.99|1139.54|1139.04|0
1687262700000|2023-06-20 12:05:00|1140.09|1139.59|1140.39|1139.89|1140.74|1140.24|1140.09|1139.59|0
1687263000000|2023-06-20 12:10:00|1140.44|1139.94|1138.59|1138.09|1140.79|1140.29|1138.59|1138.09|0
1687263300000|2023-06-20 12:15:00|1138.49|1137.99|1138.64|1138.14|1138.99|1138.49|1138.29|1137.79|0
1687263600000|2023-06-20 12:20:00|1138.69|1138.19|1139.29|1138.79|1139.29|1138.79|1138.39|1137.89|0
1687263900000|2023-06-20 12:25:00|1139.44|1138.94|1139.69|1139.19|1139.79|1139.29|1139.39|1138.89|0
1687264200000|2023-06-20 12:30:00|1139.64|1139.14|1140.04|1139.54|1140.04|1139.54|1139.54|1139.04|0
1687264500000|2023-06-20 12:35:00|1140.19|1139.69|1139.74|1139.24|1140.49|1139.99|1139.74|1139.24|0
1687264800000|2023-06-20 12:40:00|1139.69|1139.19|1139.64|1139.14|1139.74|1139.24|1139.39|1138.89|0
1687265100000|2023-06-20 12:45:00|1139.59|1139.09|1139.79|1139.29|1139.84|1139.34|1139.39|1138.89|0
1687265400000|2023-06-20 12:50:00|1139.84|1139.34|1139.89|1139.39|1139.89|1139.39|1139.84|1139.34|0
1687265700000|2023-06-20 12:55:00|1139.84|1139.34|1139.94|1139.44|1139.94|1139.44|1139.79|1139.29|0
1687266000000|2023-06-20 13:00:00|1139.99|1139.49|1140.24|1139.74|1140.34|1139.84|1139.99|1139.49|11
1687266900000|2023-06-20 13:15:00|1140.29|1139.79|1140.34|1139.84|1140.34|1139.84|1140.24|1139.74|0
1687267200000|2023-06-20 13:20:00|1140.29|1139.79|1140.44|1139.94|1140.49|1139.99|1140.29|1139.79|0
1687267500000|2023-06-20 13:25:00|1140.49|1139.99|1141.59|1141.09|1141.59|1141.09|1140.49|1139.99|1
1687267800000|2023-06-20 13:30:00|1141.64|1141.14|1140.49|1139.99|1141.94|1141.44|1140.24|1139.74|5
1687268100000|2023-06-20 13:35:00|1140.24|1139.74|1140.64|1140.14|1141.04|1140.54|1139.54|1139.04|12
1687268400000|2023-06-20 13:40:00|1140.74|1140.24|1139.74|1139.24|1141.09|1140.59|1139.49|1138.99|2
1687268700000|2023-06-20 13:45:00|1139.64|1139.14|1137.79|1137.29|1139.69|1139.19|1137.39|1136.89|6
1687269000000|2023-06-20 13:50:00|1137.74|1137.24|1139.94|1139.44|1140.14|1139.64|1137.29|1136.79|25
1687269300000|2023-06-20 13:55:00|1140.09|1139.59|1140.24|1139.74|1140.79|1140.29|1139.49|1138.99|17
1687269600000|2023-06-20 14:00:00|1139.64|1139.14|1140.49|1139.99|1141.79|1141.29|1139.64|1139.14|28
1687269900000|2023-06-20 14:05:00|1140.54|1140.04|1140.69|1140.19|1141.04|1140.54|1140.24|1139.74|10
1687270200000|2023-06-20 14:10:00|1140.81|1140.31|1141.06|1140.56|1141.31|1140.81|1140.36|1139.86|5
1687270500000|2023-06-20 14:15:00|1140.96|1140.46|1140.26|1139.76|1141.21|1140.71|1140.26|1139.76|0
1687271100000|2023-06-20 14:25:00|||||||||1384
1687330800000|2023-06-21 07:00:00|1136.71|1136.21|1137.96|1137.46|1137.96|1137.46|1136.21|1135.71|12
1687331100000|2023-06-21 07:05:00|1137.91|1137.41|1138.11|1137.61|1138.51|1138.01|1135.76|1135.26|30
1687331400000|2023-06-21 07:10:00|1138.06|1137.56|1136.56|1136.06|1139.26|1138.76|1136.51|1136.01|6
1687331700000|2023-06-21 07:15:00|1136.51|1136.01|1138.06|1137.56|1139.66|1139.16|1136.31|1135.81|1
1687332000000|2023-06-21 07:20:00|1137.96|1137.46|1137.16|1136.66|1138.16|1137.66|1137.16|1136.66|0
1687332300000|2023-06-21 07:25:00|1137.06|1136.56|1137.76|1137.26|1137.76|1137.26|1137.06|1136.56|0
1687332600000|2023-06-21 07:30:00|1137.81|1137.31|1137.56|1137.06|1138.36|1137.86|1135.91|1135.41|7
1687332900000|2023-06-21 07:35:00|1137.46|1136.96|1137.16|1136.66|1137.71|1137.21|1136.96|1136.46|0
1687333200000|2023-06-21 07:40:00|1137.21|1136.71|1136.56|1136.06|1137.31|1136.81|1136.11|1135.61|30
1687333500000|2023-06-21 07:45:00|1136.51|1136.01|1136.71|1136.21|1136.71|1136.21|1135.26|1134.76|1
1687333800000|2023-06-21 07:50:00|1136.62|1136.12|1136.72|1136.22|1136.92|1136.42|1135.47|1134.97|12
1687334100000|2023-06-21 07:55:00|1136.67|1136.17|1137.57|1137.07|1137.57|1137.07|1136.27|1135.77|2
1687334400000|2023-06-21 08:00:00|1137.17|1136.67|1136.87|1136.37|1138.27|1137.77|1136.77|1136.27|2
1687334700000|2023-06-21 08:05:00|1136.92|1136.42|1136.22|1135.72|1137.17|1136.67|1135.22|1134.72|53
1687335000000|2023-06-21 08:10:00|1136.27|1135.77|1135.77|1135.27|1136.87|1136.37|1135.17|1134.67|20
1687335300000|2023-06-21 08:15:00|1135.87|1135.37|1135.22|1134.72|1136.22|1135.72|1135.22|1134.72|0
1687335600000|2023-06-21 08:20:00|1135.27|1134.77|1135.22|1134.72|1135.72|1135.22|1135.12|1134.62|2
1687335900000|2023-06-21 08:25:00|1135.27|1134.77|1133.37|1132.87|1135.37|1134.87|1133.27|1132.77|0
1687336200000|2023-06-21 08:30:00|1133.47|1132.97|1132.07|1131.57|1133.57|1133.07|1130.87|1130.37|0
1687336500000|2023-06-21 08:35:00|1131.97|1131.47|1130.87|1130.37|1132.07|1131.57|1130.87|1130.37|0
1687336800000|2023-06-21 08:40:00|1130.97|1130.47|1131.77|1131.27|1131.97|1131.47|1130.87|1130.37|2
1687337100000|2023-06-21 08:45:00|1131.72|1131.22|1130.57|1130.07|1132.22|1131.72|1130.22|1129.72|4
1687337400000|2023-06-21 08:50:00|1130.62|1130.12|1131.52|1131.02|1132.12|1131.62|1130.02|1129.52|9
1687337700000|2023-06-21 08:55:00|1131.57|1131.07|1131.07|1130.57|1131.62|1131.12|1130.87|1130.37|7
1687338000000|2023-06-21 09:00:00|1131.12|1130.62|1132.02|1131.52|1132.37|1131.87|1131.07|1130.57|9
1687338300000|2023-06-21 09:05:00|1132.27|1131.77|1132.12|1131.62|1132.57|1132.07|1132.02|1131.52|16
1687338600000|2023-06-21 09:10:00|1132.17|1131.67|1131.37|1130.87|1132.22|1131.72|1131.37|1130.87|8
1687338900000|2023-06-21 09:15:00|1131.42|1130.92|1129.12|1128.62|1131.42|1130.92|1129.02|1128.52|8
1687339200000|2023-06-21 09:20:00|1129.17|1128.67|1129.17|1128.67|1129.72|1129.22|1129.02|1128.52|7
1687339500000|2023-06-21 09:25:00|1129.22|1128.72|1130.22|1129.72|1130.27|1129.77|1129.17|1128.67|10
1687339800000|2023-06-21 09:30:00|1130.27|1129.77|1130.77|1130.27|1130.87|1130.37|1129.92|1129.42|9
1687340100000|2023-06-21 09:35:00|1130.72|1130.22|1130.67|1130.17|1130.77|1130.27|1129.27|1128.77|7
1687340400000|2023-06-21 09:40:00|1130.72|1130.22|1130.92|1130.42|1130.92|1130.42|1129.17|1128.67|8
1687340700000|2023-06-21 09:45:00|1130.97|1130.47|1131.52|1131.02|1131.97|1131.47|1130.42|1129.92|5
1687341000000|2023-06-21 09:50:00|1131.47|1130.97|1131.02|1130.52|1131.87|1131.37|1131.02|1130.52|6
1687341300000|2023-06-21 09:55:00|1131.37|1130.87|1132.57|1132.07|1132.62|1132.12|1131.32|1130.82|12
1687341600000|2023-06-21 10:00:00|1132.62|1132.12|1132.22|1131.72|1133.12|1132.62|1132.07|1131.57|5
1687341900000|2023-06-21 10:05:00|1132.12|1131.62|1132.57|1132.07|1132.97|1132.47|1131.17|1130.67|8
1687342200000|2023-06-21 10:10:00|1132.47|1131.97|1132.07|1131.57|1132.97|1132.47|1131.87|1131.37|9
1687342500000|2023-06-21 10:15:00|1133.07|1132.57|1133.72|1133.22|1133.82|1133.32|1132.67|1132.17|4
1687342800000|2023-06-21 10:20:00|1134.12|1133.62|1132.72|1132.22|1134.27|1133.77|1132.67|1132.17|10
1687343100000|2023-06-21 10:25:00|1132.67|1132.17|1134.37|1133.87|1134.72|1134.22|1132.67|1132.17|8
1687343400000|2023-06-21 10:30:00|1134.27|1133.77|1134.37|1133.87|1134.62|1134.12|1133.77|1133.27|6
1687343700000|2023-06-21 10:35:00|1134.32|1133.82|1132.17|1131.67|1134.37|1133.87|1132.12|1131.62|8
1687344000000|2023-06-21 10:40:00|1131.72|1131.22|1131.37|1130.87|1132.17|1131.67|1131.37|1130.87|6
1687344300000|2023-06-21 10:45:00|1131.42|1130.92|1131.87|1131.37|1131.97|1131.47|1131.37|1130.87|10
1687344600000|2023-06-21 10:50:00|1131.77|1131.27|1131.72|1131.22|1132.27|1131.77|1131.22|1130.72|6
1687344900000|2023-06-21 10:55:00|1131.67|1131.17|1131.97|1131.47|1132.12|1131.62|1131.07|1130.57|9
1687345200000|2023-06-21 11:00:00|1132.07|1131.57|1133.07|1132.57|1133.17|1132.67|1131.57|1131.07|7
1687345500000|2023-06-21 11:05:00|1133.12|1132.62|1131.92|1131.42|1133.12|1132.62|1131.72|1131.22|7
1687345800000|2023-06-21 11:10:00|1131.97|1131.47|1131.67|1131.17|1132.12|1131.62|1131.67|1131.17|7
1687346100000|2023-06-21 11:15:00|1131.62|1131.12|1130.97|1130.47|1131.82|1131.32|1130.97|1130.47|9
1687346400000|2023-06-21 11:20:00|1131.02|1130.52|1131.02|1130.52|1131.12|1130.62|1130.57|1130.07|11
1687346700000|2023-06-21 11:25:00|1130.97|1130.47|1130.77|1130.27|1131.47|1130.97|1130.67|1130.17|7
1687347000000|2023-06-21 11:30:00|1130.72|1130.22|1130.07|1129.57|1131.07|1130.57|1129.77|1129.27|8
1687347300000|2023-06-21 11:35:00|1130.02|1129.52|1129.92|1129.42|1130.97|1130.47|1129.77|1129.27|7
1687347600000|2023-06-21 11:40:00|1129.87|1129.37|1130.87|1130.37|1131.27|1130.77|1129.77|1129.27|29
1687347900000|2023-06-21 11:45:00|1130.92|1130.42|1131.47|1130.97|1131.52|1131.02|1130.87|1130.37|7
1687348200000|2023-06-21 11:50:00|1131.42|1130.92|1131.82|1131.32|1131.82|1131.32|1131.12|1130.62|8
1687348500000|2023-06-21 11:55:00|1131.87|1131.37|1132.37|1131.87|1132.47|1131.97|1131.52|1131.02|10
1687348800000|2023-06-21 12:00:00|1132.42|1131.92|1131.62|1131.12|1132.42|1131.92|1131.57|1131.07|7
1687349100000|2023-06-21 12:05:00|1131.57|1131.07|1131.27|1130.77|1133.07|1132.57|1131.27|1130.77|5
1687349400000|2023-06-21 12:10:00|1131.32|1130.82|1131.77|1131.27|1133.67|1133.17|1131.32|1130.82|11
1687349700000|2023-06-21 12:15:00|1131.72|1131.22|1132.67|1132.17|1133.02|1132.52|1131.67|1131.17|4
1687350000000|2023-06-21 12:20:00|1132.72|1132.22|1132.57|1132.07|1133.02|1132.52|1132.42|1131.92|7
1687350300000|2023-06-21 12:25:00|1132.52|1132.02|1131.57|1131.07|1132.52|1132.02|1131.52|1131.02|7
1687350600000|2023-06-21 12:30:00|1131.62|1131.12|1130.72|1130.22|1131.67|1131.17|1130.72|1130.22|15
1687350900000|2023-06-21 12:35:00|1130.77|1130.27|1131.65|1131.15|1131.65|1131.15|1130.17|1129.67|10
1687351200000|2023-06-21 12:40:00|1131.7|1131.2|1131.8|1131.3|1132.65|1132.15|1131.45|1130.95|6
1687351500000|2023-06-21 12:45:00|1131.75|1131.25|1132|1131.5|1132.4|1131.9|1131.65|1131.15|8
1687351800000|2023-06-21 12:50:00|1131.95|1131.45|1132.1|1131.6|1132.4|1131.9|1131.8|1131.3|18
1687352100000|2023-06-21 12:55:00|1132.05|1131.55|1131.9|1131.4|1132.05|1131.55|1131.9|1131.4|9
1687352400000|2023-06-21 13:00:00|||||||||7
1687352700000|2023-06-21 13:05:00|1131.85|1131.35|1131.5|1131|1131.85|1131.35|1131.4|1130.9|18
1687353000000|2023-06-21 13:10:00|1131.45|1130.95|1131.8|1131.3|1131.8|1131.3|1131.4|1130.9|6
1687353300000|2023-06-21 13:15:00|1132.65|1132.15|1132.3|1131.8|1132.7|1132.2|1130.95|1130.45|17
1687353600000|2023-06-21 13:20:00|1132.35|1131.85|1131.9|1131.4|1132.4|1131.9|1131.7|1131.2|4
1687353900000|2023-06-21 13:25:00|1132.35|1131.85|1132.15|1131.65|1133.1|1132.6|1130.4|1129.9|140
1687354200000|2023-06-21 13:30:00|1132.2|1131.7|1131.75|1131.25|1132.7|1132.2|1130.4|1129.9|78
1687354500000|2023-06-21 13:35:00|1131.8|1131.3|1132.5|1132|1133.2|1132.7|1131.75|1131.25|18
1687354800000|2023-06-21 13:40:00|1132.6|1132.1|1131.75|1131.25|1132.6|1132.1|1130.8|1130.3|13
1687355100000|2023-06-21 13:45:00|1131.8|1131.3|1132.45|1131.95|1133.4|1132.9|1131.8|1131.3|93
1687355400000|2023-06-21 13:50:00|1133.1|1132.6|1134.4|1133.9|1134.6|1134.1|1132.75|1132.25|14
1687355700000|2023-06-21 13:55:00|1134.35|1133.85|1135.15|1134.65|1135.2|1134.7|1133.95|1133.45|9
1687356000000|2023-06-21 14:00:00|1135.2|1134.7|1134.75|1134.25|1135.6|1135.1|1134.45|1133.95|27
1687356300000|2023-06-21 14:05:00|1134.8|1134.3|1135|1134.5|1135.6|1135.1|1134.4|1133.9|32
1687356600000|2023-06-21 14:10:00|1134.79|1134.29|1134.79|1134.29|1135.19|1134.69|1134.59|1134.09|5
1687356900000|2023-06-21 14:15:00|1134.74|1134.24|1135.04|1134.54|1136.04|1135.54|1133.89|1133.39|140
1687357500000|2023-06-21 14:25:00|||||||||204
1687358700000|2023-06-21 14:45:00|||||||||150
1687417200000|2023-06-22 07:00:00|1120.59|1120.09|1117.99|1117.49|1120.69|1120.19|1117.64|1117.14|7
1687417500000|2023-06-22 07:05:00|1118.04|1117.54|1117.49|1116.99|1118.99|1118.49|1116.99|1116.49|111
1687417800000|2023-06-22 07:10:00|1117.44|1116.94|1117.69|1117.19|1118.44|1117.94|1117.14|1116.64|3
1687418100000|2023-06-22 07:15:00|1117.74|1117.24|1118.74|1118.24|1119.19|1118.69|1117.64|1117.14|18
1687418400000|2023-06-22 07:20:00|1118.79|1118.29|1118.89|1118.39|1119.44|1118.94|1118.29|1117.79|18
1687418700000|2023-06-22 07:25:00|1118.84|1118.34|1117.19|1116.69|1120.09|1119.59|1117.19|1116.69|6
1687419000000|2023-06-22 07:30:00|1117.44|1116.94|1116.99|1116.49|1118.19|1117.69|1116.74|1116.24|50
1687419300000|2023-06-22 07:35:00|1116.89|1116.39|1117.99|1117.49|1118.09|1117.59|1116.49|1115.99|8
1687419600000|2023-06-22 07:40:00|1118.04|1117.54|1119.04|1118.54|1119.24|1118.74|1117.94|1117.44|4
1687419900000|2023-06-22 07:45:00|1118.99|1118.49|1118.39|1117.89|1119.29|1118.79|1117.74|1117.24|44
1687420200000|2023-06-22 07:50:00|1118.77|1118.27|1119.77|1119.27|1120.27|1119.77|1118.72|1118.22|3
1687420500000|2023-06-22 07:55:00|1119.82|1119.32|1119.87|1119.37|1120.42|1119.92|1119.37|1118.87|4
1687420800000|2023-06-22 08:00:00|1120.02|1119.52|1120.22|1119.72|1120.87|1120.37|1119.57|1119.07|2
1687421100000|2023-06-22 08:05:00|1120.27|1119.77|1122.07|1121.57|1122.12|1121.62|1120.07|1119.57|0
1687421400000|2023-06-22 08:10:00|1122.12|1121.62|1120.67|1120.17|1122.27|1121.77|1120.62|1120.12|0
1687421700000|2023-06-22 08:15:00|1120.72|1120.22|1120.77|1120.27|1121.02|1120.52|1120.57|1120.07|9
1687422000000|2023-06-22 08:20:00|1120.82|1120.32|1121.97|1121.47|1122.42|1121.92|1120.77|1120.27|15
1687422300000|2023-06-22 08:25:00|1121.87|1121.37|1121.22|1120.72|1121.87|1121.37|1120.87|1120.37|0
1687422600000|2023-06-22 08:30:00|1121.27|1120.77|1120.47|1119.97|1121.27|1120.77|1120.27|1119.77|1
1687422900000|2023-06-22 08:35:00|1120.52|1120.02|1120.62|1120.12|1120.97|1120.47|1120.52|1120.02|1
1687423200000|2023-06-22 08:40:00|1120.67|1120.17|1120.97|1120.47|1121.07|1120.57|1120.02|1119.52|0
1687423500000|2023-06-22 08:45:00|1121.12|1120.62|1121.32|1120.82|1121.67|1121.17|1121.07|1120.57|0
1687423800000|2023-06-22 08:50:00|1121.37|1120.87|1121.32|1120.82|1121.87|1121.37|1121.32|1120.82|0
1687424100000|2023-06-22 08:55:00|1121.37|1120.87|1120.77|1120.27|1121.37|1120.87|1120.37|1119.87|0
1687424400000|2023-06-22 09:00:00|1120.72|1120.22|1121.12|1120.62|1121.12|1120.62|1120.42|1119.92|0
1687424700000|2023-06-22 09:05:00|1121.17|1120.67|1120.77|1120.27|1121.17|1120.67|1120.77|1120.27|0
1687425000000|2023-06-22 09:10:00|1120.82|1120.32|1119.92|1119.42|1121.27|1120.77|1119.92|1119.42|0
1687425300000|2023-06-22 09:15:00|1119.97|1119.47|1119.47|1118.97|1120.22|1119.72|1119.47|1118.97|0
1687425600000|2023-06-22 09:20:00|1119.52|1119.02|1118.52|1118.02|1119.62|1119.12|1118.27|1117.77|0
1687425900000|2023-06-22 09:25:00|1118.42|1117.92|1118.17|1117.67|1118.42|1117.92|1118.07|1117.57|0
1687426200000|2023-06-22 09:30:00|1118.22|1117.72|1119.47|1118.97|1119.67|1119.17|1118.22|1117.72|0
1687426500000|2023-06-22 09:35:00|1119.42|1118.92|1120.02|1119.52|1120.07|1119.57|1119.37|1118.87|0
1687426800000|2023-06-22 09:40:00|1119.97|1119.47|1119.77|1119.27|1119.97|1119.47|1119.52|1119.02|5
1687427100000|2023-06-22 09:45:00|1119.82|1119.32|1121.12|1120.62|1121.12|1120.62|1119.82|1119.32|0
1687427400000|2023-06-22 09:50:00|1121.07|1120.57|1121.27|1120.77|1121.77|1121.27|1121.07|1120.57|0
1687427700000|2023-06-22 09:55:00|1121.37|1120.87|1120.47|1119.97|1121.37|1120.87|1120.12|1119.62|0
1687428000000|2023-06-22 10:00:00|1120.42|1119.92|1120.27|1119.77|1120.77|1120.27|1120.22|1119.72|0
1687428300000|2023-06-22 10:05:00|1120.22|1119.72|1120.22|1119.72|1120.37|1119.87|1119.82|1119.32|0
1687428600000|2023-06-22 10:10:00|1120.17|1119.67|1120.17|1119.67|1120.47|1119.97|1119.92|1119.42|0
1687428900000|2023-06-22 10:15:00|1120.22|1119.72|1119.47|1118.97|1120.32|1119.82|1119.12|1118.62|12
1687429200000|2023-06-22 10:20:00|1119.57|1119.07|1119.92|1119.42|1120.02|1119.52|1119.57|1119.07|8
1687429500000|2023-06-22 10:25:00|1119.97|1119.47|1118.47|1117.97|1120.22|1119.72|1118.47|1117.97|0
1687429800000|2023-06-22 10:30:00|1118.52|1118.02|1118.02|1117.52|1118.67|1118.17|1117.77|1117.27|0
1687430100000|2023-06-22 10:35:00|1117.97|1117.47|1117.52|1117.02|1118.02|1117.52|1117.52|1117.02|0
1687430400000|2023-06-22 10:40:00|1117.57|1117.07|1116.67|1116.17|1117.67|1117.17|1116.67|1116.17|0
1687430700000|2023-06-22 10:45:00|1116.62|1116.12|1115.97|1115.47|1116.62|1116.12|1115.62|1115.12|0
1687431000000|2023-06-22 10:50:00|1115.92|1115.42|1115.77|1115.27|1115.92|1115.42|1115.27|1114.77|2
1687431300000|2023-06-22 10:55:00|1115.82|1115.32|1116.67|1116.17|1117.07|1116.57|1115.82|1115.32|15
1687431600000|2023-06-22 11:00:00|1116.62|1116.12|1116.82|1116.32|1117.22|1116.72|1115.87|1115.37|51
1687431900000|2023-06-22 11:05:00|1116.62|1116.12|1116.62|1116.12|1116.92|1116.42|1116.37|1115.87|14
1687432200000|2023-06-22 11:10:00|1116.52|1116.02|1116.47|1115.97|1116.62|1116.12|1115.72|1115.22|2
1687432500000|2023-06-22 11:15:00|1116.37|1115.87|1116.97|1116.47|1116.97|1116.47|1116.37|1115.87|0
1687432800000|2023-06-22 11:20:00|1117.02|1116.52|1115.37|1114.87|1117.22|1116.72|1115.37|1114.87|0
1687433100000|2023-06-22 11:25:00|1115.27|1114.77|1115.57|1115.07|1115.77|1115.27|1115.07|1114.57|0
1687433400000|2023-06-22 11:30:00|1115.62|1115.12|1115.32|1114.82|1115.72|1115.22|1115.27|1114.77|0
1687433700000|2023-06-22 11:35:00|1115.37|1114.87|1115.67|1115.17|1115.67|1115.17|1114.92|1114.42|3
1687434000000|2023-06-22 11:40:00|1115.62|1115.12|1115.67|1115.17|1115.92|1115.42|1115.42|1114.92|3
1687434300000|2023-06-22 11:45:00|1115.72|1115.22|1116.62|1116.12|1116.67|1116.17|1115.42|1114.92|7
1687434600000|2023-06-22 11:50:00|1116.57|1116.07|1115.87|1115.37|1117.07|1116.57|1115.87|1115.37|16
1687434900000|2023-06-22 11:55:00|1115.97|1115.47|1116.62|1116.12|1116.62|1116.12|1115.52|1115.02|9
1687435200000|2023-06-22 12:00:00|1116.67|1116.17|1116.82|1116.32|1116.92|1116.42|1116.52|1116.02|3
1687435500000|2023-06-22 12:05:00|1116.92|1116.42|1118.12|1117.62|1118.12|1117.62|1116.92|1116.42|5
1687435800000|2023-06-22 12:10:00|1118.27|1117.77|1118.12|1117.62|1118.27|1117.77|1117.67|1117.17|1
1687436100000|2023-06-22 12:15:00|1118.07|1117.57|1118.37|1117.87|1118.42|1117.92|1117.87|1117.37|1
1687436400000|2023-06-22 12:20:00|1118.32|1117.82|1118.27|1117.77|1118.32|1117.82|1117.92|1117.42|5
1687436700000|2023-06-22 12:25:00|1118.17|1117.67|1117|1116.5|1118.17|1117.67|1117|1116.5|0
1687437000000|2023-06-22 12:30:00|1117.05|1116.55|1117.65|1117.15|1117.65|1117.15|1116.7|1116.2|0
1687437300000|2023-06-22 12:35:00|1117.55|1117.05|1116.8|1116.3|1117.6|1117.1|1116.8|1116.3|0
1687437600000|2023-06-22 12:40:00|1116.85|1116.35|1116.8|1116.3|1116.95|1116.45|1116.5|1116|0
1687437900000|2023-06-22 12:45:00|1116.85|1116.35|1117.2|1116.7|1117.55|1117.05|1116.8|1116.3|1
1687438200000|2023-06-22 12:50:00|1117.25|1116.75|1116.85|1116.35|1117.55|1117.05|1116.8|1116.3|0
1687438500000|2023-06-22 12:55:00|1116.8|1116.3|1117.1|1116.6|1117.35|1116.85|1116.8|1116.3|0
1687438800000|2023-06-22 13:00:00|1117.15|1116.65|1117.1|1116.6|1117.15|1116.65|1116.2|1115.7|0
1687439100000|2023-06-22 13:05:00|1117.15|1116.65|1116.85|1116.35|1117.6|1117.1|1116.7|1116.2|12
1687439400000|2023-06-22 13:10:00|1116.8|1116.3|1117.25|1116.75|1117.55|1117.05|1116.8|1116.3|3
1687439700000|2023-06-22 13:15:00|1117.35|1116.85|1116.75|1116.25|1117.35|1116.85|1116.55|1116.05|0
1687440000000|2023-06-22 13:20:00|1116.8|1116.3|1116.08|1115.58|1116.8|1116.3|1115.93|1115.43|0
1687440300000|2023-06-22 13:25:00|1116.03|1115.53|1115.28|1114.78|1116.03|1115.53|1115.28|1114.78|0
1687440600000|2023-06-22 13:30:00|1115.18|1114.68|1114.58|1114.08|1115.48|1114.98|1114.38|1113.88|2
1687440900000|2023-06-22 13:35:00|1114.63|1114.13|1114.23|1113.73|1115.18|1114.68|1114.08|1113.58|10
1687441200000|2023-06-22 13:40:00|1114.18|1113.68|1113.58|1113.08|1114.38|1113.88|1113.28|1112.78|0
1687441500000|2023-06-22 13:45:00|1113.63|1113.13|1111.18|1110.68|1113.63|1113.13|1111.18|1110.68|3
1687441800000|2023-06-22 13:50:00|1111.13|1110.63|1112.53|1112.03|1112.53|1112.03|1111.13|1110.63|0
1687442100000|2023-06-22 13:55:00|1112.43|1111.93|1114.03|1113.53|1114.13|1113.63|1112.33|1111.83|39
1687442400000|2023-06-22 14:00:00|1113.98|1113.48|1114.13|1113.63|1114.28|1113.78|1113.43|1112.93|1
1687442700000|2023-06-22 14:05:00|1114.18|1113.68|1114.48|1113.98|1114.63|1114.13|1113.93|1113.43|0
1687443000000|2023-06-22 14:10:00|1114.82|1114.32|1115.62|1115.12|1115.77|1115.27|1114.82|1114.32|19
1687443300000|2023-06-22 14:15:00|1115.72|1115.22|1115.67|1115.17|1116.37|1115.87|1115.37|1114.87|30
1687443900000|2023-06-22 14:25:00|||||||||200
1687503900000|2023-06-23 07:05:00|1108.47|1107.97|1106.62|1106.12|1109.02|1108.52|1106.42|1105.92|20
1687504200000|2023-06-23 07:10:00|1106.72|1106.22|1106.77|1106.27|1107.42|1106.92|1105.62|1105.12|5
1687504500000|2023-06-23 07:15:00|1106.87|1106.37|1105.72|1105.22|1107.02|1106.52|1105.42|1104.92|0
1687504800000|2023-06-23 07:20:00|1105.77|1105.27|1104.02|1103.52|1106.17|1105.67|1104.02|1103.52|6
1687505100000|2023-06-23 07:25:00|1103.92|1103.42|1101.82|1101.32|1104.12|1103.62|1101.72|1101.22|1
1687505400000|2023-06-23 07:30:00|1101.72|1101.22|1100.52|1100.02|1101.77|1101.27|1099.52|1099.02|4
1687505700000|2023-06-23 07:35:00|1100.47|1099.97|1100.62|1100.12|1101.42|1100.92|1100.42|1099.92|1
1687506000000|2023-06-23 07:40:00|1100.52|1100.02|1100.97|1100.47|1101.27|1100.77|1100.52|1100.02|2
1687506300000|2023-06-23 07:45:00|1101.07|1100.57|1101.12|1100.62|1101.42|1100.92|1100.62|1100.12|2
1687506600000|2023-06-23 07:50:00|1101.35|1100.85|1101.55|1101.05|1102.05|1101.55|1101.25|1100.75|2
1687506900000|2023-06-23 07:55:00|1101.6|1101.1|1103.5|1103|1103.5|1103|1101.55|1101.05|11
1687507200000|2023-06-23 08:00:00|1103.45|1102.95|1102.9|1102.4|1105.65|1105.15|1100.75|1100.25|48
1687507500000|2023-06-23 08:05:00|1102.95|1102.45|1104.2|1103.7|1106.35|1105.85|1100.65|1100.15|16
1687507800000|2023-06-23 08:10:00|1104.15|1103.65|1104.75|1104.25|1105.45|1104.95|1104.05|1103.55|55
1687508100000|2023-06-23 08:15:00|1104.8|1104.3|1103.5|1103|1105|1104.5|1103.35|1102.85|0
1687508400000|2023-06-23 08:20:00|1103.45|1102.95|1103.55|1103.05|1104.35|1103.85|1103.45|1102.95|1
1687508700000|2023-06-23 08:25:00|1103.6|1103.1|1104.15|1103.65|1104.7|1104.2|1103.55|1103.05|3
1687509000000|2023-06-23 08:30:00|1104|1103.5|1103.35|1102.85|1104.15|1103.65|1103.15|1102.65|0
1687509300000|2023-06-23 08:35:00|1103.25|1102.75|1102.15|1101.65|1103.35|1102.85|1102.15|1101.65|0
1687509600000|2023-06-23 08:40:00|1102.25|1101.75|1102|1101.5|1102.75|1102.25|1102|1101.5|0
1687509900000|2023-06-23 08:45:00|1102.1|1101.6|1101.6|1101.1|1102.15|1101.65|1101.45|1100.95|0
1687510200000|2023-06-23 08:50:00|1101.65|1101.15|1101.2|1100.7|1101.65|1101.15|1101.2|1100.7|0
1687510500000|2023-06-23 08:55:00|1101.15|1100.65|1101.25|1100.75|1101.35|1100.85|1100.65|1100.15|10
1687510800000|2023-06-23 09:00:00|1101.35|1100.85|1102|1101.5|1102.25|1101.75|1101.25|1100.75|0
1687511100000|2023-06-23 09:05:00|1102.1|1101.6|1101.65|1101.15|1102.15|1101.65|1101.35|1100.85|0
1687511400000|2023-06-23 09:10:00|1101.75|1101.25|1102.1|1101.6|1102.5|1102|1101.75|1101.25|0
1687511700000|2023-06-23 09:15:00|1102.15|1101.65|1101.25|1100.75|1102.25|1101.75|1101.25|1100.75|0
1687512000000|2023-06-23 09:20:00|1101.15|1100.65|1101.15|1100.65|1101.25|1100.75|1100.45|1099.95|0
1687512300000|2023-06-23 09:25:00|1101.1|1100.6|1100.1|1099.6|1101.15|1100.65|1099.85|1099.35|0
1687512600000|2023-06-23 09:30:00|1100.15|1099.65|1101.5|1101|1101.75|1101.25|1099.95|1099.45|0
1687512900000|2023-06-23 09:35:00|1101.6|1101.1|1102|1101.5|1102.5|1102|1101.45|1100.95|0
1687513200000|2023-06-23 09:40:00|1101.95|1101.45|1102|1101.5|1102.35|1101.85|1101.85|1101.35|0
1687513500000|2023-06-23 09:45:00|1102.15|1101.65|1102.1|1101.6|1102.25|1101.75|1101.65|1101.15|0
1687513800000|2023-06-23 09:50:00|1102.15|1101.65|1101.6|1101.1|1102.5|1102|1101.6|1101.1|0
1687514100000|2023-06-23 09:55:00|1101.65|1101.15|1103.1|1102.6|1103.15|1102.65|1101.6|1101.1|1
1687514400000|2023-06-23 10:00:00|1102.95|1102.45|1103.1|1102.6|1103.25|1102.75|1102.85|1102.35|0
1687514700000|2023-06-23 10:05:00|1103.15|1102.65|1103.15|1102.65|1103.5|1103|1102.75|1102.25|0
1687515000000|2023-06-23 10:10:00|1103.1|1102.6|1103.45|1102.95|1103.45|1102.95|1102.75|1102.25|0
1687515300000|2023-06-23 10:15:00|1103.5|1103|1103.75|1103.25|1104.1|1103.6|1103.5|1103|0
1687515600000|2023-06-23 10:20:00|1103.85|1103.35|1104.65|1104.15|1104.8|1104.3|1103.75|1103.25|0
1687515900000|2023-06-23 10:25:00|1104.6|1104.1|1104.25|1103.75|1104.75|1104.25|1104.25|1103.75|0
1687516200000|2023-06-23 10:30:00|1104.35|1103.85|1104.45|1103.95|1104.55|1104.05|1104.25|1103.75|0
1687516500000|2023-06-23 10:35:00|1104.5|1104|1104.55|1104.05|1104.8|1104.3|1104.45|1103.95|0
1687516800000|2023-06-23 10:40:00|1104.6|1104.1|1103.75|1103.25|1104.6|1104.1|1103.75|1103.25|0
1687517100000|2023-06-23 10:45:00|1103.65|1103.15|1104.45|1103.95|1104.8|1104.3|1103.65|1103.15|0
1687517400000|2023-06-23 10:50:00|1104.5|1104|1104.35|1103.85|1104.7|1104.2|1104.35|1103.85|0
1687517700000|2023-06-23 10:55:00|1104.25|1103.75|1104.3|1103.8|1104.3|1103.8|1103.85|1103.35|0
1687518000000|2023-06-23 11:00:00|1104.35|1103.85|1104.15|1103.65|1104.4|1103.9|1103.85|1103.35|41
1687518300000|2023-06-23 11:05:00|1104.2|1103.7|1104.3|1103.8|1104.4|1103.9|1103.85|1103.35|22
1687518600000|2023-06-23 11:10:00|1104.25|1103.75|1103.85|1103.35|1104.4|1103.9|1103.85|1103.35|10
1687518900000|2023-06-23 11:15:00|1104.75|1104.25|1105.7|1105.2|1105.7|1105.2|1104.7|1104.2|38
1687519200000|2023-06-23 11:20:00|1105.65|1105.15|1106.6|1106.1|1106.65|1106.15|1105.6|1105.1|0
1687519500000|2023-06-23 11:25:00|1106.65|1106.15|1106.2|1105.7|1106.85|1106.35|1106.1|1105.6|0
1687519800000|2023-06-23 11:30:00|1106.25|1105.75|1106.4|1105.9|1106.5|1106|1106.1|1105.6|0
1687520100000|2023-06-23 11:35:00|1106.45|1105.95|1106.25|1105.75|1106.6|1106.1|1106.25|1105.75|0
1687520400000|2023-06-23 11:40:00|1106.55|1106.05|1106.3|1105.8|1106.65|1106.15|1105.75|1105.25|0
1687520700000|2023-06-23 11:45:00|1106.25|1105.75|1105.9|1105.4|1106.3|1105.8|1105.75|1105.25|0
1687521000000|2023-06-23 11:50:00|1105.8|1105.3|1105.6|1105.1|1105.9|1105.4|1105.55|1105.05|0
1687521300000|2023-06-23 11:55:00|1105.55|1105.05|1105.5|1105|1105.7|1105.2|1105.5|1105|0
1687521600000|2023-06-23 12:00:00|1105.55|1105.05|1105.45|1104.95|1105.7|1105.2|1105.45|1104.95|0
1687521900000|2023-06-23 12:05:00|1105.5|1105|1104.95|1104.45|1105.5|1105|1104.75|1104.25|1
1687522200000|2023-06-23 12:10:00|1104.9|1104.4|1106.05|1105.55|1106.05|1105.55|1104.8|1104.3|0
1687522500000|2023-06-23 12:15:00|1106.15|1105.65|1105.45|1104.95|1106.15|1105.65|1105.3|1104.8|0
1687522800000|2023-06-23 12:20:00|1105.4|1104.9|1104.8|1104.3|1105.45|1104.95|1104.8|1104.3|0
1687523100000|2023-06-23 12:25:00|1104.9|1104.4|1104.4|1103.9|1104.9|1104.4|1104.4|1103.9|0
1687523400000|2023-06-23 12:30:00|1104.45|1103.95|1104.05|1103.55|1104.75|1104.25|1103.95|1103.45|0
1687523700000|2023-06-23 12:35:00|1103.95|1103.45|1103.4|1102.9|1104.15|1103.65|1103.4|1102.9|0
1687524000000|2023-06-23 12:40:00|1103.25|1102.75|1102.25|1101.75|1103.25|1102.75|1102.05|1101.55|1
1687524300000|2023-06-23 12:45:00|1102.05|1101.55|1101.65|1101.15|1102.3|1101.8|1101.65|1101.15|0
1687524600000|2023-06-23 12:50:00|1101.75|1101.25|1100.95|1100.45|1101.75|1101.25|1100.95|1100.45|0
1687524900000|2023-06-23 12:55:00|1100.9|1100.4|1100.55|1100.05|1100.9|1100.4|1100.15|1099.65|1
1687525200000|2023-06-23 13:00:00|1100.45|1099.95|1099.9|1099.4|1100.45|1099.95|1099.75|1099.25|0
1687525500000|2023-06-23 13:05:00|1099.95|1099.45|1099.4|1098.9|1100.55|1100.05|1099.3|1098.8|4
1687525800000|2023-06-23 13:10:00|1099.45|1098.95|1099.1|1098.6|1099.45|1098.95|1098.9|1098.4|0
1687526100000|2023-06-23 13:15:00|1099.05|1098.55|1099|1098.5|1099.2|1098.7|1098.9|1098.4|0
1687526400000|2023-06-23 13:20:00|1099.05|1098.55|1098.45|1097.95|1099.05|1098.55|1098.45|1097.95|0
1687526700000|2023-06-23 13:25:00|1098.4|1097.9|1099.6|1099.1|1099.6|1099.1|1097.95|1097.45|4
1687527000000|2023-06-23 13:30:00|1099.7|1099.2|1098.35|1097.85|1099.7|1099.2|1098.25|1097.75|0
1687527300000|2023-06-23 13:35:00|1098.4|1097.9|1100.45|1099.95|1100.65|1100.15|1098.3|1097.8|9
1687527600000|2023-06-23 13:40:00|1100.3|1099.8|1101.25|1100.75|1101.55|1101.05|1100.15|1099.65|1
1687527900000|2023-06-23 13:45:00|1101.3|1100.8|1100.8|1100.3|1102.55|1102.05|1100.8|1100.3|10
1687528200000|2023-06-23 13:50:00|1100.85|1100.35|1101|1100.5|1102.05|1101.55|1100.7|1100.2|35
1687528500000|2023-06-23 13:55:00|1100.95|1100.45|1100.8|1100.3|1102|1101.5|1100.4|1099.9|34
1687528800000|2023-06-23 14:00:00|1100.7|1100.2|1101.35|1100.85|1102.25|1101.75|1100.55|1100.05|30
1687529100000|2023-06-23 14:05:00|1101.4|1100.9|1101.05|1100.55|1102.05|1101.55|1100.6|1100.1|36
1687529400000|2023-06-23 14:10:00|1100.91|1100.41|1099.76|1099.26|1100.96|1100.46|1099.51|1099.01|32
1687529700000|2023-06-23 14:15:00|1099.81|1099.31|1100.21|1099.71|1101.51|1101.01|1099.81|1099.31|28
1687530300000|2023-06-23 14:25:00|||||||||95
1687762800000|2023-06-26 07:00:00|1103.56|1103.06|1103.61|1103.11|1104.91|1104.41|1103.31|1102.81|3
1687763100000|2023-06-26 07:05:00|1103.66|1103.16|1104.51|1104.01|1104.91|1104.41|1103.01|1102.51|1
1687763400000|2023-06-26 07:10:00|1104.41|1103.91|1101.51|1101.01|1104.81|1104.31|1101.41|1100.91|0
1687763700000|2023-06-26 07:15:00|1101.61|1101.11|1100.76|1100.26|1102.01|1101.51|1100.76|1100.26|2
1687764000000|2023-06-26 07:20:00|1100.81|1100.31|1099.86|1099.36|1100.86|1100.36|1099.76|1099.26|1
1687764300000|2023-06-26 07:25:00|1099.91|1099.41|1098.31|1097.81|1100.16|1099.66|1098.26|1097.76|5
1687764600000|2023-06-26 07:30:00|1098.36|1097.86|1094.61|1094.11|1098.46|1097.96|1094.21|1093.71|14
1687764900000|2023-06-26 07:35:00|1094.56|1094.06|1091.11|1090.61|1094.56|1094.06|1090.96|1090.46|3
1687765200000|2023-06-26 07:40:00|1091.16|1090.66|1091.31|1090.81|1091.51|1091.01|1090.16|1089.66|11
1687765500000|2023-06-26 07:45:00|1091.36|1090.86|1091.96|1091.46|1092.06|1091.56|1090.86|1090.36|435
1687765800000|2023-06-26 07:50:00|1092.04|1091.54|1093.14|1092.64|1093.34|1092.84|1091.49|1090.99|5
1687766100000|2023-06-26 07:55:00|1093.09|1092.59|1092.69|1092.19|1094.39|1093.89|1092.64|1092.14|11
1687766400000|2023-06-26 08:00:00|1092.64|1092.14|1091.64|1091.14|1092.64|1092.14|1090.99|1090.49|3
1687766700000|2023-06-26 08:05:00|1091.69|1091.19|1091.64|1091.14|1092.09|1091.59|1091.24|1090.74|2
1687767000000|2023-06-26 08:10:00|1091.69|1091.19|1092.44|1091.94|1092.89|1092.39|1091.69|1091.19|0
1687767300000|2023-06-26 08:15:00|1092.34|1091.84|1089.94|1089.44|1092.39|1091.89|1089.94|1089.44|0
1687767600000|2023-06-26 08:20:00|1089.84|1089.34|1090.54|1090.04|1090.79|1090.29|1089.24|1088.74|0
1687767900000|2023-06-26 08:25:00|1090.44|1089.94|1089.34|1088.84|1090.44|1089.94|1088.74|1088.24|0
1687768200000|2023-06-26 08:30:00|1089.29|1088.79|1091.59|1091.09|1091.64|1091.14|1088.94|1088.44|12
1687768500000|2023-06-26 08:35:00|1091.54|1091.04|1093.14|1092.64|1093.74|1093.24|1091.54|1091.04|1
1687768800000|2023-06-26 08:40:00|1093.19|1092.69|1091.14|1090.64|1093.34|1092.84|1091.14|1090.64|0
1687769100000|2023-06-26 08:45:00|1090.99|1090.49|1090.04|1089.54|1091.24|1090.74|1089.94|1089.44|1
1687769400000|2023-06-26 08:50:00|1089.94|1089.44|1090.84|1090.34|1090.89|1090.39|1089.79|1089.29|1
1687769700000|2023-06-26 08:55:00|1090.89|1090.39|1091.14|1090.64|1091.39|1090.89|1090.34|1089.84|0
1687770000000|2023-06-26 09:00:00|1091.09|1090.59|1092.44|1091.94|1092.54|1092.04|1091.09|1090.59|0
1687770300000|2023-06-26 09:05:00|1092.49|1091.99|1093.09|1092.59|1093.89|1093.39|1092.24|1091.74|1
1687770600000|2023-06-26 09:10:00|1093.04|1092.54|1093.29|1092.79|1093.79|1093.29|1092.99|1092.49|2
1687770900000|2023-06-26 09:15:00|1093.34|1092.84|1094.24|1093.74|1094.24|1093.74|1093.04|1092.54|0
1687771200000|2023-06-26 09:20:00|1094.29|1093.79|1094.14|1093.64|1094.64|1094.14|1094.14|1093.64|0
1687771500000|2023-06-26 09:25:00|1094.19|1093.69|1094.04|1093.54|1094.79|1094.29|1093.64|1093.14|2
1687771800000|2023-06-26 09:30:00|1094.09|1093.59|1096.04|1095.54|1096.19|1095.69|1094.04|1093.54|0
1687772100000|2023-06-26 09:35:00|1095.99|1095.49|1097.14|1096.64|1097.44|1096.94|1095.74|1095.24|0
1687772400000|2023-06-26 09:40:00|1097.24|1096.74|1098.54|1098.04|1098.54|1098.04|1097.24|1096.74|2
1687772700000|2023-06-26 09:45:00|1098.49|1097.99|1098.29|1097.79|1098.84|1098.34|1098.24|1097.74|1
1687773000000|2023-06-26 09:50:00|1098.54|1098.04|1098.54|1098.04|1099.29|1098.79|1098.54|1098.04|1
1687773300000|2023-06-26 09:55:00|1098.59|1098.09|1098.24|1097.74|1098.99|1098.49|1098.24|1097.74|0
1687773600000|2023-06-26 10:00:00|1098.14|1097.64|1098.04|1097.54|1098.34|1097.84|1097.74|1097.24|0
1687773900000|2023-06-26 10:05:00|1097.99|1097.49|1096.64|1096.14|1097.99|1097.49|1096.54|1096.04|0
1687774200000|2023-06-26 10:10:00|1096.59|1096.09|1096.94|1096.44|1096.94|1096.44|1095.94|1095.44|0
1687774500000|2023-06-26 10:15:00|1097.04|1096.54|1097.74|1097.24|1097.79|1097.29|1097.04|1096.54|0
1687774800000|2023-06-26 10:20:00|1097.64|1097.14|1097.69|1097.19|1097.94|1097.44|1097.44|1096.94|0
1687775100000|2023-06-26 10:25:00|1097.74|1097.24|1098.39|1097.89|1098.39|1097.89|1097.64|1097.14|0
1687775400000|2023-06-26 10:30:00|1098.34|1097.84|1097.24|1096.74|1098.34|1097.84|1097.24|1096.74|0
1687775700000|2023-06-26 10:35:00|1097.19|1096.69|1097.64|1097.14|1097.94|1097.44|1097.04|1096.54|0
1687776000000|2023-06-26 10:40:00|1097.59|1097.09|1097.89|1097.39|1097.94|1097.44|1097.59|1097.09|0
1687776300000|2023-06-26 10:45:00|1097.84|1097.34|1097.44|1096.94|1097.84|1097.34|1097.19|1096.69|0
1687776600000|2023-06-26 10:50:00|1097.49|1096.99|1097.69|1097.19|1097.74|1097.24|1097.49|1096.99|0
1687776900000|2023-06-26 10:55:00|1097.74|1097.24|1097.44|1096.94|1097.79|1097.29|1097.29|1096.79|0
1687777200000|2023-06-26 11:00:00|1097.54|1097.04|1097.84|1097.34|1097.89|1097.39|1097.49|1096.99|0
1687777500000|2023-06-26 11:05:00|1097.94|1097.44|1098.09|1097.59|1098.19|1097.69|1097.74|1097.24|0
1687777800000|2023-06-26 11:10:00|1098.04|1097.54|1098.39|1097.89|1098.44|1097.94|1097.69|1097.19|0
1687778100000|2023-06-26 11:15:00|1098.44|1097.94|1099.34|1098.84|1099.39|1098.89|1098.39|1097.89|0
1687778400000|2023-06-26 11:20:00|1099.24|1098.74|1099.64|1099.14|1099.69|1099.19|1099.04|1098.54|0
1687778700000|2023-06-26 11:25:00|1099.59|1099.09|1099.64|1099.14|1099.69|1099.19|1099.24|1098.74|0
1687779000000|2023-06-26 11:30:00|1099.74|1099.24|1099.24|1098.74|1099.99|1099.49|1099.14|1098.64|0
1687779300000|2023-06-26 11:35:00|1099.29|1098.79|1099.94|1099.44|1099.94|1099.44|1099.14|1098.64|0
1687779600000|2023-06-26 11:40:00|1099.91|1099.41|1100.11|1099.61|1100.11|1099.61|1099.66|1099.16|0
1687779900000|2023-06-26 11:45:00|1100.06|1099.56|1100.06|1099.56|1100.11|1099.61|1099.81|1099.31|0
1687780200000|2023-06-26 11:50:00|1100.01|1099.51|1100.31|1099.81|1100.56|1100.06|1099.91|1099.41|0
1687780500000|2023-06-26 11:55:00|1100.36|1099.86|1100.61|1100.11|1100.81|1100.31|1100.36|1099.86|0
1687780800000|2023-06-26 12:00:00|1100.66|1100.16|1101.36|1100.86|1101.61|1101.11|1100.66|1100.16|1
1687781100000|2023-06-26 12:05:00|1101.31|1100.81|1101.01|1100.51|1101.61|1101.11|1100.91|1100.41|0
1687781400000|2023-06-26 12:10:00|1101.11|1100.61|1101.56|1101.06|1101.91|1101.41|1101.11|1100.61|25
1687781700000|2023-06-26 12:15:00|1101.51|1101.01|1101.86|1101.36|1102.06|1101.56|1101.41|1100.91|2
1687782000000|2023-06-26 12:20:00|1101.91|1101.41|1101.71|1101.21|1102.11|1101.61|1101.61|1101.11|0
1687782300000|2023-06-26 12:25:00|1101.66|1101.16|1101.86|1101.36|1102.01|1101.51|1101.46|1100.96|0
1687782600000|2023-06-26 12:30:00|1101.81|1101.31|1102.21|1101.71|1102.26|1101.76|1101.66|1101.16|0
1687782900000|2023-06-26 12:35:00|1102.16|1101.66|1102.26|1101.76|1102.26|1101.76|1101.71|1101.21|0
1687783200000|2023-06-26 12:40:00|1102.31|1101.81|1101.51|1101.01|1102.41|1101.91|1101.46|1100.96|0
1687783500000|2023-06-26 12:45:00|1101.46|1100.96|1100.81|1100.31|1101.46|1100.96|1100.66|1100.16|11
1687783800000|2023-06-26 12:50:00|1100.76|1100.26|1099.91|1099.41|1100.76|1100.26|1099.71|1099.21|0
1687784100000|2023-06-26 12:55:00|1099.96|1099.46|1100.01|1099.51|1100.31|1099.81|1099.91|1099.41|0
1687784400000|2023-06-26 13:00:00|1100.11|1099.61|1100.81|1100.31|1101.51|1101.01|1100.11|1099.61|0
1687784700000|2023-06-26 13:05:00|1100.76|1100.26|1100.86|1100.36|1101.26|1100.76|1100.56|1100.06|6
1687785000000|2023-06-26 13:10:00|1100.81|1100.31|1100.91|1100.41|1100.91|1100.41|1100.21|1099.71|0
1687785300000|2023-06-26 13:15:00|1100.96|1100.46|1100.66|1100.16|1101.36|1100.86|1100.66|1100.16|0
1687785600000|2023-06-26 13:20:00|1100.71|1100.21|1101.26|1100.76|1101.26|1100.76|1100.71|1100.21|0
1687785900000|2023-06-26 13:25:00|1101.21|1100.71|1101.46|1100.96|1101.66|1101.16|1101.16|1100.66|41
1687786200000|2023-06-26 13:30:00|1101.51|1101.01|1102.66|1102.16|1102.66|1102.16|1100.91|1100.41|36
1687786500000|2023-06-26 13:35:00|1102.71|1102.21|1104.56|1104.06|1104.96|1104.46|1102.71|1102.21|1
1687786800000|2023-06-26 13:40:00|1104.61|1104.11|1105.81|1105.31|1106.21|1105.71|1104.61|1104.11|2
1687787100000|2023-06-26 13:45:00|1105.76|1105.26|1105.56|1105.06|1106.26|1105.76|1105.51|1105.01|0
1687787400000|2023-06-26 13:50:00|1105.51|1105.01|1107.16|1106.66|1107.96|1107.46|1105.31|1104.81|22
1687787700000|2023-06-26 13:55:00|1107.01|1106.51|1106.21|1105.71|1107.06|1106.56|1105.96|1105.46|23
1687788000000|2023-06-26 14:00:00|1106.16|1105.66|1104.71|1104.21|1106.41|1105.91|1104.66|1104.16|1
1687788300000|2023-06-26 14:05:00|1104.76|1104.26|1104.51|1104.01|1105.71|1105.21|1104.21|1103.71|0
1687788600000|2023-06-26 14:10:00|1104.59|1104.09|1104.19|1103.69|1104.84|1104.34|1104.14|1103.64|1
1687788900000|2023-06-26 14:15:00|1104.14|1103.64|1104.74|1104.24|1105.39|1104.89|1103.74|1103.24|37
1687789800000|2023-06-26 14:30:00|||||||||93
1687849200000|2023-06-27 07:00:00|1108.89|1108.39|1108.39|1107.89|1109.39|1108.89|1108.39|1107.89|0
1687849500000|2023-06-27 07:05:00|1108.24|1107.74|1106.59|1106.09|1108.34|1107.84|1105.74|1105.24|3
1687849800000|2023-06-27 07:10:00|1106.54|1106.04|1104.14|1103.64|1106.54|1106.04|1103.64|1103.14|2
1687850100000|2023-06-27 07:15:00|1104.04|1103.54|1102.99|1102.49|1104.89|1104.39|1102.94|1102.44|1
1687850400000|2023-06-27 07:20:00|1102.94|1102.44|1100.74|1100.24|1102.94|1102.44|1100.74|1100.24|0
1687850700000|2023-06-27 07:25:00|1100.84|1100.34|1099.04|1098.54|1100.99|1100.49|1098.99|1098.49|8
1687851000000|2023-06-27 07:30:00|1099.09|1098.59|1096.79|1096.29|1099.09|1098.59|1096.79|1096.29|4
1687851300000|2023-06-27 07:35:00|1096.84|1096.34|1097.34|1096.84|1098.64|1098.14|1096.84|1096.34|5
1687851600000|2023-06-27 07:40:00|1097.44|1096.94|1099.24|1098.74|1099.64|1099.14|1097.14|1096.64|24
1687851900000|2023-06-27 07:45:00|1099.29|1098.79|1096.84|1096.34|1099.64|1099.14|1096.84|1096.34|4
1687852200000|2023-06-27 07:50:00|1096.96|1096.46|1096.26|1095.76|1096.96|1096.46|1096.06|1095.56|1
1687852500000|2023-06-27 07:55:00|1096.21|1095.71|1098.01|1097.51|1098.16|1097.66|1096.06|1095.56|4
1687852800000|2023-06-27 08:00:00|1097.96|1097.46|1098.16|1097.66|1098.16|1097.66|1097.46|1096.96|0
1687853100000|2023-06-27 08:05:00|1098.31|1097.81|1098.91|1098.41|1099.16|1098.66|1098.06|1097.56|0
1687853400000|2023-06-27 08:10:00|1098.96|1098.46|1100.51|1100.01|1100.51|1100.01|1098.91|1098.41|0
1687853700000|2023-06-27 08:15:00|1100.56|1100.06|1101.06|1100.56|1101.21|1100.71|1100.56|1100.06|0
1687854000000|2023-06-27 08:20:00|1101.16|1100.66|1101.31|1100.81|1101.86|1101.36|1101.11|1100.61|0
1687854300000|2023-06-27 08:25:00|1101.26|1100.76|1101.51|1101.01|1101.61|1101.11|1100.81|1100.31|0
1687854600000|2023-06-27 08:30:00|1101.56|1101.06|1101.01|1100.51|1101.81|1101.31|1100.71|1100.21|0
1687854900000|2023-06-27 08:35:00|1101.06|1100.56|1100.56|1100.06|1101.56|1101.06|1100.46|1099.96|0
1687855200000|2023-06-27 08:40:00|1100.51|1100.01|1101.41|1100.91|1101.71|1101.21|1100.41|1099.91|0
1687855500000|2023-06-27 08:45:00|1101.46|1100.96|1101.41|1100.91|1101.81|1101.31|1101.21|1100.71|0
1687855800000|2023-06-27 08:50:00|1101.36|1100.86|1101.01|1100.51|1101.41|1100.91|1100.71|1100.21|0
1687856100000|2023-06-27 08:55:00|1100.96|1100.46|1100.46|1099.96|1100.96|1100.46|1099.56|1099.06|0
1687856400000|2023-06-27 09:00:00|1100.41|1099.91|1099.36|1098.86|1100.71|1100.21|1099.16|1098.66|0
1687856700000|2023-06-27 09:05:00|1099.46|1098.96|1097.81|1097.31|1099.51|1099.01|1097.76|1097.26|0
1687857000000|2023-06-27 09:10:00|1097.86|1097.36|1098.16|1097.66|1098.56|1098.06|1097.56|1097.06|0
1687857300000|2023-06-27 09:15:00|1098.06|1097.56|1097.36|1096.86|1098.71|1098.21|1097.36|1096.86|0
1687857600000|2023-06-27 09:20:00|1097.31|1096.81|1098.21|1097.71|1098.26|1097.76|1097.21|1096.71|0
1687857900000|2023-06-27 09:25:00|1098.26|1097.76|1098.76|1098.26|1098.86|1098.36|1098.21|1097.71|0
1687858200000|2023-06-27 09:30:00|1098.61|1098.11|1097.56|1097.06|1098.61|1098.11|1097.01|1096.51|1
1687858500000|2023-06-27 09:35:00|1097.61|1097.11|1096.81|1096.31|1097.61|1097.11|1096.71|1096.21|0
1687858800000|2023-06-27 09:40:00|1096.71|1096.21|1096.91|1096.41|1097.31|1096.81|1096.36|1095.86|0
1687859100000|2023-06-27 09:45:00|1096.81|1096.31|1096.21|1095.71|1096.96|1096.46|1096.11|1095.61|0
1687859400000|2023-06-27 09:50:00|1096.26|1095.76|1096.56|1096.06|1096.56|1096.06|1095.81|1095.31|0
1687859700000|2023-06-27 09:55:00|1096.51|1096.01|1096.21|1095.71|1097.11|1096.61|1095.86|1095.36|0
1687860000000|2023-06-27 10:00:00|1096.16|1095.66|1097.46|1096.96|1097.46|1096.96|1096.16|1095.66|0
1687860300000|2023-06-27 10:05:00|1097.41|1096.91|1097.76|1097.26|1098.21|1097.71|1097.41|1096.91|0
1687860600000|2023-06-27 10:10:00|1097.66|1097.16|1097.06|1096.56|1097.71|1097.21|1097.06|1096.56|0
1687860900000|2023-06-27 10:15:00|1097.11|1096.61|1096.66|1096.16|1097.11|1096.61|1096.31|1095.81|0
1687861200000|2023-06-27 10:20:00|1096.61|1096.11|1098.06|1097.56|1098.11|1097.61|1096.21|1095.71|1
1687861500000|2023-06-27 10:25:00|1098.11|1097.61|1097.86|1097.36|1098.21|1097.71|1097.76|1097.26|0
1687861800000|2023-06-27 10:30:00|1097.96|1097.46|1097.56|1097.06|1097.96|1097.46|1097.31|1096.81|0
1687862100000|2023-06-27 10:35:00|1097.51|1097.01|1097.21|1096.71|1097.51|1097.01|1097.01|1096.51|0
1687862400000|2023-06-27 10:40:00|1097.16|1096.66|1097.11|1096.61|1097.16|1096.66|1096.56|1096.06|0
1687862700000|2023-06-27 10:45:00|1097.06|1096.56|1096.96|1096.46|1097.11|1096.61|1096.41|1095.91|0
1687863000000|2023-06-27 10:50:00|1096.91|1096.41|1096.96|1096.46|1096.96|1096.46|1096.36|1095.86|0
1687863300000|2023-06-27 10:55:00|1097.01|1096.51|1096.96|1096.46|1097.16|1096.66|1096.86|1096.36|0
1687863600000|2023-06-27 11:00:00|1097.01|1096.51|1097.26|1096.76|1097.31|1096.81|1097.01|1096.51|0
1687863900000|2023-06-27 11:05:00|1097.31|1096.81|1097.66|1097.16|1097.86|1097.36|1097.31|1096.81|0
1687864200000|2023-06-27 11:10:00|1097.61|1097.11|1096.76|1096.26|1097.61|1097.11|1096.76|1096.26|0
1687864500000|2023-06-27 11:15:00|1096.71|1096.21|1095.91|1095.41|1096.71|1096.21|1095.76|1095.26|12
1687864800000|2023-06-27 11:20:00|1095.96|1095.46|1095.91|1095.41|1096.06|1095.56|1095.76|1095.26|0
1687865100000|2023-06-27 11:25:00|1095.86|1095.36|1095.41|1094.91|1096.16|1095.66|1095.26|1094.76|19
1687865400000|2023-06-27 11:30:00|1095.36|1094.86|1095.81|1095.31|1096.06|1095.56|1095.11|1094.61|0
1687865700000|2023-06-27 11:35:00|1095.86|1095.36|1095.56|1095.06|1095.86|1095.36|1095.21|1094.71|0
1687866000000|2023-06-27 11:40:00|1095.5|1095|1094.45|1093.95|1095.5|1095|1094.45|1093.95|0
1687866300000|2023-06-27 11:45:00|1094.5|1094|1094.1|1093.6|1094.5|1094|1093.75|1093.25|0
1687866600000|2023-06-27 11:50:00|1094.15|1093.65|1094.35|1093.85|1094.55|1094.05|1093.85|1093.35|0
1687866900000|2023-06-27 11:55:00|1094.3|1093.8|1094.75|1094.25|1094.85|1094.35|1093.95|1093.45|0
1687867200000|2023-06-27 12:00:00|1094.8|1094.3|1095.6|1095.1|1095.95|1095.45|1094.3|1093.8|0
1687867500000|2023-06-27 12:05:00|1095.55|1095.05|1096.05|1095.55|1096.4|1095.9|1095.4|1094.9|0
1687867800000|2023-06-27 12:10:00|1096.1|1095.6|1095.25|1094.75|1096.2|1095.7|1095|1094.5|0
1687868100000|2023-06-27 12:15:00|1095.2|1094.7|1095.85|1095.35|1096|1095.5|1094.85|1094.35|0
1687868400000|2023-06-27 12:20:00|1095.9|1095.4|1095.75|1095.25|1095.9|1095.4|1095.1|1094.6|0
1687868700000|2023-06-27 12:25:00|1095.7|1095.2|1095.25|1094.75|1096.15|1095.65|1095.25|1094.75|0
1687869000000|2023-06-27 12:30:00|1095.3|1094.8|1095.8|1095.3|1095.8|1095.3|1095.15|1094.65|0
1687869300000|2023-06-27 12:35:00|1095.75|1095.25|1096.05|1095.55|1096.65|1096.15|1095.55|1095.05|0
1687869600000|2023-06-27 12:40:00|1096.1|1095.6|1097.25|1096.75|1097.4|1096.9|1096.1|1095.6|0
1687869900000|2023-06-27 12:45:00|1097.2|1096.7|1097.3|1096.8|1097.5|1097|1096.95|1096.45|21
1687870200000|2023-06-27 12:50:00|1097.25|1096.75|1096.55|1096.05|1097.25|1096.75|1096.25|1095.75|1
1687870500000|2023-06-27 12:55:00|1096.5|1096|1096.75|1096.25|1096.9|1096.4|1096.5|1096|0
1687870800000|2023-06-27 13:00:00|1096.7|1096.2|1097.45|1096.95|1097.65|1097.15|1096.4|1095.9|1
1687871100000|2023-06-27 13:05:00|1097.65|1097.15|1098.3|1097.8|1098.3|1097.8|1097.25|1096.75|4
1687871400000|2023-06-27 13:10:00|1098.25|1097.75|1099.1|1098.6|1099.1|1098.6|1098|1097.5|0
1687871700000|2023-06-27 13:15:00|1099.05|1098.55|1098.35|1097.85|1099.45|1098.95|1098.1|1097.6|11
1687872000000|2023-06-27 13:20:00|1098.3|1097.8|1098.95|1098.45|1099.2|1098.7|1098.15|1097.65|0
1687872300000|2023-06-27 13:25:00|1099|1098.5|1099.65|1099.15|1099.8|1099.3|1099|1098.5|0
1687872600000|2023-06-27 13:30:00|1099.6|1099.1|1097.85|1097.35|1099.75|1099.25|1097.85|1097.35|0
1687872900000|2023-06-27 13:35:00|1097.8|1097.3|1096.05|1095.55|1097.8|1097.3|1095.3|1094.8|0
1687873200000|2023-06-27 13:40:00|1095.95|1095.45|1097.35|1096.85|1097.65|1097.15|1095.85|1095.35|0
1687873500000|2023-06-27 13:45:00|1097.25|1096.75|1095.05|1094.55|1097.35|1096.85|1095|1094.5|0
1687873800000|2023-06-27 13:50:00|1095|1094.5|1095.2|1094.7|1095.9|1095.4|1094.75|1094.25|0
1687874100000|2023-06-27 13:55:00|1095.15|1094.65|1095.5|1095|1095.9|1095.4|1094.5|1094|0
1687874400000|2023-06-27 14:00:00|1095.45|1094.95|1096.4|1095.9|1096.6|1096.1|1095|1094.5|0
1687874700000|2023-06-27 14:05:00|1096.55|1096.05|1097.05|1096.55|1097.3|1096.8|1096.3|1095.8|0
1687875000000|2023-06-27 14:10:00|1097.1|1096.6|1097.8|1097.3|1097.85|1097.35|1096.7|1096.2|0
1687875300000|2023-06-27 14:15:00|1097.85|1097.35|1098.35|1097.85|1098.45|1097.95|1097.75|1097.25|16
1687875900000|2023-06-27 14:25:00|||||||||58
1687935600000|2023-06-28 07:00:00|1102.5|1102|1101.4|1100.9|1102.5|1102|1100.15|1099.65|4
1687935900000|2023-06-28 07:05:00|1101.5|1101|1100.95|1100.45|1102.05|1101.55|1100.9|1100.4|5
1687936200000|2023-06-28 07:10:00|1100.9|1100.4|1100.45|1099.95|1101.2|1100.7|1099.75|1099.25|2
1687936500000|2023-06-28 07:15:00|1100.5|1100|1102|1101.5|1102.15|1101.65|1100.2|1099.7|0
1687936800000|2023-06-28 07:20:00|1101.95|1101.45|1102|1101.5|1102.5|1102|1101.75|1101.25|7
1687937100000|2023-06-28 07:25:00|1101.95|1101.45|1103.05|1102.55|1103.45|1102.95|1101.95|1101.45|19
1687937400000|2023-06-28 07:30:00|1103|1102.5|1103.7|1103.2|1104.45|1103.95|1103|1102.5|6
1687937700000|2023-06-28 07:35:00|1103.8|1103.3|1104.35|1103.85|1104.6|1104.1|1103.35|1102.85|6
1687938000000|2023-06-28 07:40:00|1104.4|1103.9|1104.05|1103.55|1104.8|1104.3|1103.75|1103.25|6
1687938300000|2023-06-28 07:45:00|1104.1|1103.6|1102.15|1101.65|1104.2|1103.7|1101.8|1101.3|6
1687938600000|2023-06-28 07:50:00|1102.2|1101.7|1101.43|1100.93|1102.2|1101.7|1100.83|1100.33|5
1687938900000|2023-06-28 07:55:00|1101.53|1101.03|1101.38|1100.88|1102.28|1101.78|1101.33|1100.83|2
1687939200000|2023-06-28 08:00:00|1101.33|1100.83|1100.68|1100.18|1101.63|1101.13|1100.13|1099.63|3
1687939500000|2023-06-28 08:05:00|1100.63|1100.13|1102.43|1101.93|1102.73|1102.23|1100.58|1100.08|12
1687939800000|2023-06-28 08:10:00|1102.48|1101.98|1102.88|1102.38|1103.18|1102.68|1102.33|1101.83|4
1687940100000|2023-06-28 08:15:00|1102.93|1102.43|1102.93|1102.43|1102.98|1102.48|1102.03|1101.53|0
1687940400000|2023-06-28 08:20:00|1102.88|1102.38|1103.08|1102.58|1103.38|1102.88|1102.78|1102.28|0
1687940700000|2023-06-28 08:25:00|1103.13|1102.63|1102.63|1102.13|1103.33|1102.83|1102.53|1102.03|1
1687941000000|2023-06-28 08:30:00|1102.58|1102.08|1101.88|1101.38|1102.63|1102.13|1101.83|1101.33|0
1687941300000|2023-06-28 08:35:00|1101.83|1101.33|1100.73|1100.23|1101.83|1101.33|1099.83|1099.33|0
1687941600000|2023-06-28 08:40:00|1100.63|1100.13|1101.53|1101.03|1101.58|1101.08|1100.43|1099.93|0
1687941900000|2023-06-28 08:45:00|1101.58|1101.08|1101.43|1100.93|1101.83|1101.33|1100.38|1099.88|0
1687942200000|2023-06-28 08:50:00|1101.48|1100.98|1101.13|1100.63|1101.88|1101.38|1101.13|1100.63|0
1687942500000|2023-06-28 08:55:00|1101.18|1100.68|1101.23|1100.73|1101.58|1101.08|1101.08|1100.58|0
1687942800000|2023-06-28 09:00:00|1101.18|1100.68|1102.03|1101.53|1102.18|1101.68|1100.98|1100.48|1
1687943100000|2023-06-28 09:05:00|1102.08|1101.58|1102.08|1101.58|1102.48|1101.98|1101.68|1101.18|0
1687943400000|2023-06-28 09:10:00|1102.13|1101.63|1103.88|1103.38|1103.93|1103.43|1102.13|1101.63|0
1687943700000|2023-06-28 09:15:00|1103.93|1103.43|1105.08|1104.58|1105.58|1105.08|1103.88|1103.38|0
1687944000000|2023-06-28 09:20:00|1105.13|1104.63|1106.23|1105.73|1106.48|1105.98|1105.08|1104.58|1
1687944300000|2023-06-28 09:25:00|1106.28|1105.78|1105.83|1105.33|1106.28|1105.78|1105.33|1104.83|0
1687944600000|2023-06-28 09:30:00|1105.78|1105.28|1105.43|1104.93|1105.78|1105.28|1105.03|1104.53|0
1687944900000|2023-06-28 09:35:00|1105.38|1104.88|1104.98|1104.48|1105.88|1105.38|1104.88|1104.38|0
1687945200000|2023-06-28 09:40:00|1105.03|1104.53|1105.58|1105.08|1105.93|1105.43|1104.88|1104.38|0
1687945500000|2023-06-28 09:45:00|1105.63|1105.13|1105.93|1105.43|1106.18|1105.68|1104.98|1104.48|0
1687945800000|2023-06-28 09:50:00|1105.98|1105.48|1106.33|1105.83|1106.78|1106.28|1105.63|1105.13|0
1687946100000|2023-06-28 09:55:00|1106.38|1105.88|1106.08|1105.58|1106.58|1106.08|1105.83|1105.33|0
1687946400000|2023-06-28 10:00:00|1106.03|1105.53|1105.98|1105.48|1106.13|1105.63|1105.73|1105.23|0
1687946700000|2023-06-28 10:05:00|1105.88|1105.38|1106.38|1105.88|1106.63|1106.13|1105.68|1105.18|0
1687947000000|2023-06-28 10:10:00|1106.43|1105.93|1107.13|1106.63|1107.53|1107.03|1106.28|1105.78|20
1687947300000|2023-06-28 10:15:00|1107.23|1106.73|1106.73|1106.23|1107.33|1106.83|1106.63|1106.13|0
1687947600000|2023-06-28 10:20:00|1106.78|1106.28|1106.93|1106.43|1107.23|1106.73|1106.43|1105.93|0
1687947900000|2023-06-28 10:25:00|1106.98|1106.48|1107.13|1106.63|1107.18|1106.68|1106.63|1106.13|0
1687948200000|2023-06-28 10:30:00|1107.08|1106.58|1107.13|1106.63|1107.23|1106.73|1106.83|1106.33|0
1687948500000|2023-06-28 10:35:00|1107.08|1106.58|1106.63|1106.13|1107.08|1106.58|1106.53|1106.03|0
1687948800000|2023-06-28 10:40:00|1106.53|1106.03|1105.73|1105.23|1106.58|1106.08|1105.73|1105.23|0
1687949100000|2023-06-28 10:45:00|1105.78|1105.28|1106.03|1105.53|1106.08|1105.58|1105.73|1105.23|0
1687949400000|2023-06-28 10:50:00|1106.08|1105.58|1105.98|1105.48|1106.18|1105.68|1105.93|1105.43|13
1687949700000|2023-06-28 10:55:00|1105.93|1105.43|1105.33|1104.83|1105.93|1105.43|1104.98|1104.48|0
1687950000000|2023-06-28 11:00:00|1105.23|1104.73|1105.03|1104.53|1105.23|1104.73|1104.78|1104.28|0
1687950300000|2023-06-28 11:05:00|1104.98|1104.48|1105.73|1105.23|1105.73|1105.23|1104.93|1104.43|0
1687950600000|2023-06-28 11:10:00|1105.68|1105.18|1106.53|1106.03|1106.73|1106.23|1105.63|1105.13|0
1687950900000|2023-06-28 11:15:00|1106.58|1106.08|1106.73|1106.23|1107.13|1106.63|1106.38|1105.88|35
1687951200000|2023-06-28 11:20:00|1106.78|1106.28|1107.03|1106.53|1107.33|1106.83|1106.53|1106.03|0
1687951500000|2023-06-28 11:25:00|1106.98|1106.48|1106.98|1106.48|1107.28|1106.78|1106.88|1106.38|0
1687951800000|2023-06-28 11:30:00|1107.03|1106.53|1106.83|1106.33|1107.28|1106.78|1106.83|1106.33|0
1687952100000|2023-06-28 11:35:00|1106.88|1106.38|1107.13|1106.63|1107.23|1106.73|1106.53|1106.03|0
1687952400000|2023-06-28 11:40:00|1107.26|1106.76|1106.81|1106.31|1107.26|1106.76|1106.71|1106.21|0
1687952700000|2023-06-28 11:45:00|1106.71|1106.21|1105.61|1105.11|1106.71|1106.21|1105.56|1105.06|1
1687953000000|2023-06-28 11:50:00|1105.56|1105.06|1105.11|1104.61|1105.56|1105.06|1105.11|1104.61|0
1687953300000|2023-06-28 11:55:00|1105.16|1104.66|1105.56|1105.06|1105.56|1105.06|1104.66|1104.16|0
1687953600000|2023-06-28 12:00:00|1105.61|1105.11|1104.86|1104.36|1105.71|1105.21|1104.71|1104.21|1
1687953900000|2023-06-28 12:05:00|1104.96|1104.46|1106.16|1105.66|1106.21|1105.71|1104.96|1104.46|0
1687954200000|2023-06-28 12:10:00|1106.21|1105.71|1106.91|1106.41|1107.11|1106.61|1105.66|1105.16|0
1687954500000|2023-06-28 12:15:00|1106.96|1106.46|1107.11|1106.61|1107.11|1106.61|1106.41|1105.91|0
1687954800000|2023-06-28 12:20:00|1107.21|1106.71|1107.61|1107.11|1107.66|1107.16|1106.51|1106.01|2
1687955100000|2023-06-28 12:25:00|1107.71|1107.21|1108.41|1107.91|1108.66|1108.16|1107.66|1107.16|1
1687955400000|2023-06-28 12:30:00|1108.46|1107.96|1109.36|1108.86|1109.46|1108.96|1108.46|1107.96|1
1687955700000|2023-06-28 12:35:00|1109.41|1108.91|1108.96|1108.46|1109.86|1109.36|1108.91|1108.41|2
1687956000000|2023-06-28 12:40:00|1109.01|1108.51|1109.06|1108.56|1109.16|1108.66|1108.71|1108.21|3
1687956300000|2023-06-28 12:45:00|1109.11|1108.61|1108.56|1108.06|1109.11|1108.61|1108.46|1107.96|3
1687956600000|2023-06-28 12:50:00|1108.61|1108.11|1107.91|1107.41|1108.61|1108.11|1107.86|1107.36|0
1687956900000|2023-06-28 12:55:00|1107.96|1107.46|1109.11|1108.61|1109.21|1108.71|1107.96|1107.46|0
1687957200000|2023-06-28 13:00:00|1109.06|1108.56|1109.86|1109.36|1110.06|1109.56|1108.76|1108.26|1
1687957500000|2023-06-28 13:05:00|1109.81|1109.31|1109.36|1108.86|1109.81|1109.31|1109.06|1108.56|11
1687957800000|2023-06-28 13:10:00|1109.46|1108.96|1109.11|1108.61|1109.56|1109.06|1108.91|1108.41|0
1687958100000|2023-06-28 13:15:00|1109.16|1108.66|1109.81|1109.31|1109.86|1109.36|1109.06|1108.56|1
1687958400000|2023-06-28 13:20:00|1109.86|1109.36|1109.86|1109.36|1110.66|1110.16|1109.81|1109.31|1
1687958700000|2023-06-28 13:25:00|1109.76|1109.26|1109.76|1109.26|1110.36|1109.86|1109.76|1109.26|0
1687959000000|2023-06-28 13:30:00|1109.66|1109.16|1107.16|1106.66|1109.76|1109.26|1106.96|1106.46|10
1687959300000|2023-06-28 13:35:00|1107.21|1106.71|1106.76|1106.26|1107.36|1106.86|1105.96|1105.46|0
1687959600000|2023-06-28 13:40:00|1106.71|1106.21|1106.86|1106.36|1107.01|1106.51|1106.16|1105.66|0
1687959900000|2023-06-28 13:45:00|1106.81|1106.31|1104.96|1104.46|1106.91|1106.41|1104.96|1104.46|0
1687960200000|2023-06-28 13:50:00|1105.01|1104.51|1106.16|1105.66|1106.71|1106.21|1104.46|1103.96|0
1687960500000|2023-06-28 13:55:00|1106.26|1105.76|1106.61|1106.11|1106.61|1106.11|1105.76|1105.26|0
1687960800000|2023-06-28 14:00:00|1106.56|1106.06|1106.46|1105.96|1106.56|1106.06|1105.86|1105.36|0
1687961100000|2023-06-28 14:05:00|1106.51|1106.01|1107.31|1106.81|1107.56|1107.06|1106.51|1106.01|10
1687961400000|2023-06-28 14:10:00|1107.37|1106.87|1107.77|1107.27|1107.97|1107.47|1106.87|1106.37|6
1687961700000|2023-06-28 14:15:00|1107.87|1107.37|1108.32|1107.82|1108.37|1107.87|1107.62|1107.12|0
1687962300000|2023-06-28 14:25:00|||||||||82
1687964100000|2023-06-28 14:55:00|||||||||52
1688022300000|2023-06-29 07:05:00|1111.47|1110.97|1112.97|1112.47|1113.07|1112.57|1111.47|1110.97|0
1688022600000|2023-06-29 07:10:00|1113.07|1112.57|1110.97|1110.47|1113.37|1112.87|1110.87|1110.37|0
1688022900000|2023-06-29 07:15:00|1110.87|1110.37|1110.52|1110.02|1111.57|1111.07|1110.52|1110.02|0
1688023200000|2023-06-29 07:20:00|1110.47|1109.97|1110.67|1110.17|1110.72|1110.22|1110.02|1109.52|0
1688023500000|2023-06-29 07:25:00|1110.72|1110.22|1110.47|1109.97|1111.27|1110.77|1110.47|1109.97|0
1688023800000|2023-06-29 07:30:00|1110.57|1110.07|1110.07|1109.57|1110.57|1110.07|1109.62|1109.12|0
1688024100000|2023-06-29 07:35:00|1110.12|1109.62|1109.92|1109.42|1110.12|1109.62|1109.32|1108.82|0
1688024400000|2023-06-29 07:40:00|1110.02|1109.52|1109.02|1108.52|1110.27|1109.77|1108.92|1108.42|0
1688024700000|2023-06-29 07:45:00|1108.92|1108.42|1109.67|1109.17|1109.67|1109.17|1108.47|1107.97|0
1688025000000|2023-06-29 07:50:00|1110.07|1109.57|1110.57|1110.07|1110.82|1110.32|1110.07|1109.57|1
1688025300000|2023-06-29 07:55:00|1110.62|1110.12|1111.32|1110.82|1111.67|1111.17|1110.62|1110.12|1
1688025600000|2023-06-29 08:00:00|1111.22|1110.72|1111.52|1111.02|1111.57|1111.07|1110.72|1110.22|5
1688025900000|2023-06-29 08:05:00|1111.57|1111.07|1110.92|1110.42|1111.82|1111.32|1110.82|1110.32|0
1688026200000|2023-06-29 08:10:00|1110.87|1110.37|1110.52|1110.02|1110.97|1110.47|1110.42|1109.92|0
1688026500000|2023-06-29 08:15:00|1110.42|1109.92|1109.62|1109.12|1110.47|1109.97|1109.42|1108.92|0
1688026800000|2023-06-29 08:20:00|1109.77|1109.27|1109.97|1109.47|1110.07|1109.57|1109.47|1108.97|0
1688027100000|2023-06-29 08:25:00|1109.92|1109.42|1109.42|1108.92|1109.92|1109.42|1109.22|1108.72|0
1688027400000|2023-06-29 08:30:00|1109.47|1108.97|1110.07|1109.57|1110.22|1109.72|1109.12|1108.62|0
1688027700000|2023-06-29 08:35:00|1110.02|1109.52|1111.27|1110.77|1111.27|1110.77|1109.87|1109.37|0
1688028000000|2023-06-29 08:40:00|1111.37|1110.87|1111.72|1111.22|1111.72|1111.22|1111.02|1110.52|0
1688028300000|2023-06-29 08:45:00|1111.77|1111.27|1111.52|1111.02|1112.02|1111.52|1111.52|1111.02|0
1688028600000|2023-06-29 08:50:00|1111.57|1111.07|1111.92|1111.42|1111.92|1111.42|1111.12|1110.62|0
1688028900000|2023-06-29 08:55:00|1111.97|1111.47|1112.42|1111.92|1112.67|1112.17|1111.97|1111.47|0
1688029200000|2023-06-29 09:00:00|1112.47|1111.97|1112.37|1111.87|1112.47|1111.97|1112.27|1111.77|0
1688029500000|2023-06-29 09:05:00|1112.42|1111.92|1112.12|1111.62|1112.42|1111.92|1111.92|1111.42|0
1688029800000|2023-06-29 09:10:00|1112.17|1111.67|1111.87|1111.37|1112.27|1111.77|1111.82|1111.32|0
1688030100000|2023-06-29 09:15:00|1111.82|1111.32|1110.92|1110.42|1111.82|1111.32|1110.57|1110.07|0
1688030400000|2023-06-29 09:20:00|1111.02|1110.52|1110.92|1110.42|1111.22|1110.72|1110.72|1110.22|0
1688030700000|2023-06-29 09:25:00|1111.02|1110.52|1111.42|1110.92|1111.42|1110.92|1110.77|1110.27|0
1688031000000|2023-06-29 09:30:00|1111.47|1110.97|1111.77|1111.27|1111.77|1111.27|1111.32|1110.82|0
1688031300000|2023-06-29 09:35:00|1111.87|1111.37|1111.82|1111.32|1111.92|1111.42|1111.47|1110.97|0
1688031600000|2023-06-29 09:40:00|1111.77|1111.27|1111.62|1111.12|1111.77|1111.27|1111.62|1111.12|0
1688031900000|2023-06-29 09:45:00|1111.67|1111.17|1111.92|1111.42|1111.92|1111.42|1111.67|1111.17|0
1688032200000|2023-06-29 09:50:00|1111.87|1111.37|1112.32|1111.82|1112.52|1112.02|1111.52|1111.02|0
1688032500000|2023-06-29 09:55:00|1112.37|1111.87|1112.82|1112.32|1112.82|1112.32|1112.32|1111.82|0
1688032800000|2023-06-29 10:00:00|1112.77|1112.27|1113.07|1112.57|1113.22|1112.72|1112.67|1112.17|0
1688033100000|2023-06-29 10:05:00|1113.12|1112.62|1113.67|1113.17|1113.87|1113.37|1113.12|1112.62|0
1688033400000|2023-06-29 10:10:00|1113.77|1113.27|1114.82|1114.32|1114.87|1114.37|1113.77|1113.27|0
1688033700000|2023-06-29 10:15:00|1114.77|1114.27|1114.82|1114.32|1114.87|1114.37|1114.52|1114.02|0
1688034000000|2023-06-29 10:20:00|1114.67|1114.17|1114.67|1114.17|1114.67|1114.17|1114.52|1114.02|0
1688034300000|2023-06-29 10:25:00|1114.72|1114.22|1114.72|1114.22|1114.72|1114.22|1114.52|1114.02|0
1688034600000|2023-06-29 10:30:00|1114.67|1114.17|1114.57|1114.07|1114.67|1114.17|1114.57|1114.07|0
1688034900000|2023-06-29 10:35:00|1114.62|1114.12|1114.62|1114.12|1114.77|1114.27|1114.57|1114.07|0
1688035200000|2023-06-29 10:40:00|1114.57|1114.07|1114.57|1114.07|1114.92|1114.42|1114.57|1114.07|0
1688035500000|2023-06-29 10:45:00|1114.37|1113.87|1114.42|1113.92|1114.42|1113.92|1114.27|1113.77|11
1688035800000|2023-06-29 10:50:00|1114.47|1113.97|1114.72|1114.22|1114.72|1114.22|1114.47|1113.97|0
1688036100000|2023-06-29 10:55:00|1114.67|1114.17|1114.82|1114.32|1114.87|1114.37|1114.67|1114.17|0
1688036400000|2023-06-29 11:00:00|1114.87|1114.37|1114.92|1114.42|1115.02|1114.52|1114.87|1114.37|0
1688036700000|2023-06-29 11:05:00|1114.87|1114.37|1114.92|1114.42|1114.92|1114.42|1114.82|1114.32|0
1688037000000|2023-06-29 11:10:00|1114.97|1114.47|1116.07|1115.57|1116.17|1115.67|1114.97|1114.47|0
1688037300000|2023-06-29 11:15:00|1116.02|1115.52|1115.92|1115.42|1116.17|1115.67|1115.82|1115.32|0
1688037600000|2023-06-29 11:20:00|1115.97|1115.47|1116.32|1115.82|1116.32|1115.82|1115.67|1115.17|30
1688037900000|2023-06-29 11:25:00|1116.37|1115.87|1117.37|1116.87|1117.42|1116.92|1116.37|1115.87|0
1688038200000|2023-06-29 11:30:00|1117.42|1116.92|1117.32|1116.82|1117.47|1116.97|1116.97|1116.47|4
1688038500000|2023-06-29 11:35:00|1117.27|1116.77|1116.67|1116.17|1117.27|1116.77|1116.62|1116.12|0
1688038800000|2023-06-29 11:40:00|1116.62|1116.12|1117.27|1116.77|1117.32|1116.82|1116.62|1116.12|0
1688039100000|2023-06-29 11:45:00|1117.32|1116.82|1117.77|1117.27|1118.12|1117.62|1117.17|1116.67|32
1688039400000|2023-06-29 11:50:00|1117.82|1117.32|1117.62|1117.12|1117.82|1117.32|1117.47|1116.97|0
1688039700000|2023-06-29 11:55:00|1117.67|1117.17|1118.02|1117.52|1118.17|1117.67|1117.62|1117.12|0
1688040000000|2023-06-29 12:00:00|1117.97|1117.47|1118.77|1118.27|1118.82|1118.32|1117.92|1117.42|0
1688040300000|2023-06-29 12:05:00|1118.82|1118.32|1119.12|1118.62|1119.27|1118.77|1118.82|1118.32|0
1688040600000|2023-06-29 12:10:00|1119.07|1118.57|1118.87|1118.37|1119.17|1118.67|1118.82|1118.32|6
1688040900000|2023-06-29 12:15:00|1118.82|1118.32|1118.27|1117.77|1118.82|1118.32|1118.12|1117.62|0
1688041200000|2023-06-29 12:20:00|1118.22|1117.72|1119.07|1118.57|1119.12|1118.62|1118.22|1117.72|0
1688041500000|2023-06-29 12:25:00|1119.12|1118.62|1118.82|1118.32|1119.12|1118.62|1118.77|1118.27|0
1688041800000|2023-06-29 12:30:00|1118.77|1118.27|1119.62|1119.12|1119.67|1119.17|1118.77|1118.27|0
1688042100000|2023-06-29 12:35:00|1119.67|1119.17|1119.02|1118.52|1119.67|1119.17|1118.87|1118.37|0
1688042400000|2023-06-29 12:40:00|1119.07|1118.57|1118.82|1118.32|1119.37|1118.87|1118.82|1118.32|0
1688042700000|2023-06-29 12:45:00|1118.87|1118.37|1118.52|1118.02|1118.92|1118.42|1118.32|1117.82|0
1688043000000|2023-06-29 12:50:00|1118.57|1118.07|1118.17|1117.67|1118.82|1118.32|1118.12|1117.62|10
1688043300000|2023-06-29 12:55:00|1118.22|1117.72|1119.07|1118.57|1119.12|1118.62|1117.62|1117.12|15
1688043600000|2023-06-29 13:00:00|1119.02|1118.52|1119.52|1119.02|1119.57|1119.07|1118.52|1118.02|2
1688043900000|2023-06-29 13:05:00|1119.47|1118.97|1118.92|1118.42|1119.92|1119.42|1118.87|1118.37|12
1688044200000|2023-06-29 13:10:00|1118.87|1118.37|1118.17|1117.67|1119.27|1118.77|1118.07|1117.57|2
1688044500000|2023-06-29 13:15:00|1118.12|1117.62|1117.97|1117.47|1118.17|1117.67|1117.87|1117.37|0
1688044800000|2023-06-29 13:20:00|1118.02|1117.52|1118.57|1118.07|1118.77|1118.27|1117.97|1117.47|0
1688045100000|2023-06-29 13:25:00|1118.52|1118.02|1119.02|1118.52|1119.07|1118.57|1118.52|1118.02|0
1688045400000|2023-06-29 13:30:00|1119.27|1118.77|1119.07|1118.57|1119.57|1119.07|1118.52|1118.02|0
1688045700000|2023-06-29 13:35:00|1119.22|1118.72|1119.77|1119.27|1119.77|1119.27|1118.77|1118.27|0
1688046000000|2023-06-29 13:40:00|1119.87|1119.37|1120.37|1119.87|1120.52|1120.02|1119.82|1119.32|0
1688046300000|2023-06-29 13:45:00|1120.47|1119.97|1120.97|1120.47|1120.97|1120.47|1120.02|1119.52|0
1688046600000|2023-06-29 13:50:00|1121.02|1120.52|1120.12|1119.62|1121.02|1120.52|1120.02|1119.52|0
1688046900000|2023-06-29 13:55:00|1120.17|1119.67|1121.12|1120.62|1121.17|1120.67|1119.87|1119.37|0
1688047200000|2023-06-29 14:00:00|1121.07|1120.57|1120.67|1120.17|1121.42|1120.92|1120.57|1120.07|0
1688047500000|2023-06-29 14:05:00|1120.72|1120.22|1121.22|1120.72|1121.27|1120.77|1120.67|1120.17|0
1688047800000|2023-06-29 14:10:00|1121.36|1120.86|1121.51|1121.01|1121.66|1121.16|1121.11|1120.61|0
1688048100000|2023-06-29 14:15:00|1121.56|1121.06|1120.96|1120.46|1121.81|1121.31|1120.71|1120.21|9
1688108400000|2023-06-30 07:00:00|1127.76|1127.26|1123.86|1123.36|1127.86|1127.36|1123.56|1123.06|0
1688108700000|2023-06-30 07:05:00|1123.96|1123.46|1125.76|1125.26|1125.76|1125.26|1123.46|1122.96|3
1688109000000|2023-06-30 07:10:00|1125.81|1125.31|1126.31|1125.81|1126.41|1125.91|1125.36|1124.86|4
1688109300000|2023-06-30 07:15:00|1126.71|1126.21|1126.01|1125.51|1126.86|1126.36|1125.46|1124.96|4
1688109600000|2023-06-30 07:20:00|1126.06|1125.56|1125.36|1124.86|1126.11|1125.61|1124.86|1124.36|1
1688109900000|2023-06-30 07:25:00|1125.41|1124.91|1125.76|1125.26|1126.26|1125.76|1125.41|1124.91|1
1688110200000|2023-06-30 07:30:00|1125.81|1125.31|1126.46|1125.96|1126.46|1125.96|1125.71|1125.21|2
1688110500000|2023-06-30 07:35:00|1126.51|1126.01|1125.91|1125.41|1126.51|1126.01|1125.86|1125.36|0
1688110800000|2023-06-30 07:40:00|1125.96|1125.46|1124.66|1124.16|1126.06|1125.56|1124.61|1124.11|0
1688111100000|2023-06-30 07:45:00|1124.71|1124.21|1126.71|1126.21|1126.71|1126.21|1124.66|1124.16|6
1688111400000|2023-06-30 07:50:00|1126.84|1126.34|1127.74|1127.24|1127.74|1127.24|1126.84|1126.34|0
1688111700000|2023-06-30 07:55:00|1127.69|1127.19|1126.94|1126.44|1127.69|1127.19|1126.34|1125.84|13
1688112000000|2023-06-30 08:00:00|1126.99|1126.49|1127.04|1126.54|1127.39|1126.89|1126.54|1126.04|3
1688112300000|2023-06-30 08:05:00|1127.09|1126.59|1126.69|1126.19|1127.39|1126.89|1126.64|1126.14|2
1688112600000|2023-06-30 08:10:00|1126.74|1126.24|1127.84|1127.34|1128.04|1127.54|1126.74|1126.24|0
1688112900000|2023-06-30 08:15:00|1127.79|1127.29|1126.49|1125.99|1127.79|1127.29|1125.99|1125.49|2
1688113200000|2023-06-30 08:20:00|1126.44|1125.94|1126.79|1126.29|1126.84|1126.34|1126.09|1125.59|21
1688113500000|2023-06-30 08:25:00|1126.74|1126.24|1125.99|1125.49|1126.84|1126.34|1125.69|1125.19|6
1688113800000|2023-06-30 08:30:00|1126.09|1125.59|1126.14|1125.64|1126.29|1125.79|1125.69|1125.19|0
1688114100000|2023-06-30 08:35:00|1126.24|1125.74|1126.19|1125.69|1126.64|1126.14|1125.99|1125.49|1
1688114400000|2023-06-30 08:40:00|1126.29|1125.79|1126.49|1125.99|1126.74|1126.24|1126.24|1125.74|0
1688114700000|2023-06-30 08:45:00|1126.64|1126.14|1126.54|1126.04|1127.09|1126.59|1126.54|1126.04|0
1688115000000|2023-06-30 08:50:00|1126.49|1125.99|1126.74|1126.24|1126.94|1126.44|1126.44|1125.94|0
1688115300000|2023-06-30 08:55:00|1126.79|1126.29|1126.24|1125.74|1126.84|1126.34|1125.74|1125.24|14
1688115600000|2023-06-30 09:00:00|1126.14|1125.64|1126.34|1125.84|1126.64|1126.14|1126.14|1125.64|0
1688115900000|2023-06-30 09:05:00|1126.44|1125.94|1126.54|1126.04|1126.94|1126.44|1126.44|1125.94|0
1688116200000|2023-06-30 09:10:00|1126.59|1126.09|1126.54|1126.04|1126.94|1126.44|1126.44|1125.94|0
1688116500000|2023-06-30 09:15:00|1126.59|1126.09|1126.39|1125.89|1126.84|1126.34|1126.39|1125.89|0
1688116800000|2023-06-30 09:20:00|1126.44|1125.94|1126.19|1125.69|1126.94|1126.44|1126.19|1125.69|0
1688117100000|2023-06-30 09:25:00|1126.14|1125.64|1124.49|1123.99|1126.14|1125.64|1124.44|1123.94|0
1688117400000|2023-06-30 09:30:00|1124.54|1124.04|1124.29|1123.79|1124.54|1124.04|1123.69|1123.19|0
1688117700000|2023-06-30 09:35:00|1124.34|1123.84|1125.49|1124.99|1125.54|1125.04|1124.34|1123.84|0
1688118000000|2023-06-30 09:40:00|1125.44|1124.94|1125.94|1125.44|1125.99|1125.49|1125.44|1124.94|0
1688118300000|2023-06-30 09:45:00|1125.99|1125.49|1126.14|1125.64|1126.34|1125.84|1125.94|1125.44|0
1688118600000|2023-06-30 09:50:00|1126.19|1125.69|1126.44|1125.94|1126.49|1125.99|1126.19|1125.69|0
1688118900000|2023-06-30 09:55:00|1126.49|1125.99|1125.99|1125.49|1126.49|1125.99|1125.74|1125.24|0
1688119200000|2023-06-30 10:00:00|1126.09|1125.59|1125.24|1124.74|1126.14|1125.64|1125.19|1124.69|0
1688119500000|2023-06-30 10:05:00|1125.29|1124.79|1125.69|1125.19|1125.89|1125.39|1125.29|1124.79|0
1688119800000|2023-06-30 10:10:00|1125.74|1125.24|1125.29|1124.79|1125.99|1125.49|1125.19|1124.69|0
1688120100000|2023-06-30 10:15:00|1125.19|1124.69|1125.29|1124.79|1125.29|1124.79|1124.89|1124.39|0
1688120400000|2023-06-30 10:20:00|1125.24|1124.74|1125.69|1125.19|1125.74|1125.24|1125.04|1124.54|0
1688120700000|2023-06-30 10:25:00|1125.64|1125.14|1126.24|1125.74|1126.29|1125.79|1125.54|1125.04|14
1688121000000|2023-06-30 10:30:00|1126.29|1125.79|1126.14|1125.64|1126.39|1125.89|1126.04|1125.54|11
1688121300000|2023-06-30 10:35:00|1126.09|1125.59|1125.79|1125.29|1126.09|1125.59|1125.39|1124.89|0
1688121600000|2023-06-30 10:40:00|1125.84|1125.34|1125.44|1124.94|1125.84|1125.34|1125.44|1124.94|0
1688121900000|2023-06-30 10:45:00|1125.49|1124.99|1125.19|1124.69|1125.64|1125.14|1125.04|1124.54|0
1688122200000|2023-06-30 10:50:00|1125.24|1124.74|1124.69|1124.19|1125.29|1124.79|1124.64|1124.14|0
1688122500000|2023-06-30 10:55:00|1124.74|1124.24|1125.04|1124.54|1125.24|1124.74|1124.74|1124.24|0
1688122800000|2023-06-30 11:00:00|1124.99|1124.49|1125.34|1124.84|1125.39|1124.89|1124.94|1124.44|0
1688123100000|2023-06-30 11:05:00|1125.39|1124.89|1125.39|1124.89|1125.69|1125.19|1125.39|1124.89|0
1688123400000|2023-06-30 11:10:00|1125.44|1124.94|1126.29|1125.79|1126.29|1125.79|1125.44|1124.94|0
1688123700000|2023-06-30 11:15:00|1126.24|1125.74|1125.79|1125.29|1126.24|1125.74|1125.79|1125.29|0
1688124000000|2023-06-30 11:20:00|1125.74|1125.24|1125.39|1124.89|1125.79|1125.29|1125.34|1124.84|0
1688124300000|2023-06-30 11:25:00|1125.34|1124.84|1125.84|1125.34|1125.94|1125.44|1125.29|1124.79|0
1688124600000|2023-06-30 11:30:00|1125.89|1125.39|1125.79|1125.29|1126.44|1125.94|1125.54|1125.04|0
1688124900000|2023-06-30 11:35:00|1125.84|1125.34|1125.79|1125.29|1126.04|1125.54|1125.49|1124.99|0
1688125200000|2023-06-30 11:40:00|1125.46|1124.96|1125.11|1124.61|1125.56|1125.06|1124.96|1124.46|0
1688125500000|2023-06-30 11:45:00|1125.16|1124.66|1124.71|1124.21|1125.61|1125.11|1124.71|1124.21|0
1688125800000|2023-06-30 11:50:00|1124.61|1124.11|1124.51|1124.01|1124.76|1124.26|1124.51|1124.01|0
1688126100000|2023-06-30 11:55:00|1124.56|1124.06|1124.46|1123.96|1124.61|1124.11|1124.21|1123.71|0
1688126400000|2023-06-30 12:00:00|1124.41|1123.91|1124.41|1123.91|1124.51|1124.01|1124.36|1123.86|0
1688126700000|2023-06-30 12:05:00|1124.46|1123.96|1124.11|1123.61|1124.56|1124.06|1123.91|1123.41|0
1688127000000|2023-06-30 12:10:00|1124.26|1123.76|1124.31|1123.81|1124.31|1123.81|1123.66|1123.16|0
1688127300000|2023-06-30 12:15:00|1124.41|1123.91|1125.41|1124.91|1125.46|1124.96|1124.41|1123.91|0
1688127600000|2023-06-30 12:20:00|1125.36|1124.86|1126.26|1125.76|1126.41|1125.91|1125.36|1124.86|0
1688127900000|2023-06-30 12:25:00|1126.21|1125.71|1125.86|1125.36|1126.21|1125.71|1125.86|1125.36|0
1688128200000|2023-06-30 12:30:00|1125.76|1125.26|1126.41|1125.91|1126.61|1126.11|1125.76|1125.26|0
1688128500000|2023-06-30 12:35:00|1126.36|1125.86|1126.21|1125.71|1126.51|1126.01|1126.21|1125.71|0
1688128800000|2023-06-30 12:40:00|1126.16|1125.66|1126.41|1125.91|1126.66|1126.16|1125.96|1125.46|0
1688129100000|2023-06-30 12:45:00|1126.46|1125.96|1126.86|1126.36|1126.96|1126.46|1126.46|1125.96|0
1688129400000|2023-06-30 12:50:00|1126.91|1126.41|1127.71|1127.21|1128.01|1127.51|1126.91|1126.41|0
1688129700000|2023-06-30 12:55:00|1127.76|1127.26|1128.41|1127.91|1128.46|1127.96|1127.76|1127.26|0
1688130000000|2023-06-30 13:00:00|1128.46|1127.96|1128.21|1127.71|1128.71|1128.21|1127.76|1127.26|0
1688130300000|2023-06-30 13:05:00|1128.16|1127.66|1128.96|1128.46|1128.96|1128.46|1127.91|1127.41|2
1688130600000|2023-06-30 13:10:00|1129.01|1128.51|1129.46|1128.96|1129.46|1128.96|1128.81|1128.31|2
1688130900000|2023-06-30 13:15:00|1129.41|1128.91|1129.56|1129.06|1130.11|1129.61|1129.41|1128.91|0
1688131200000|2023-06-30 13:20:00|1129.61|1129.11|1129.36|1128.86|1129.81|1129.31|1129.31|1128.81|0
1688131500000|2023-06-30 13:25:00|1129.41|1128.91|1129.71|1129.21|1129.81|1129.31|1129.41|1128.91|0
1688131800000|2023-06-30 13:30:00|1129.66|1129.16|1127.46|1126.96|1129.66|1129.16|1127.31|1126.81|0
1688132100000|2023-06-30 13:35:00|1127.41|1126.91|1127.71|1127.21|1127.81|1127.31|1126.91|1126.41|0
1688132400000|2023-06-30 13:40:00|1127.76|1127.26|1127.46|1126.96|1128.06|1127.56|1127.46|1126.96|0
1688132700000|2023-06-30 13:45:00|1127.41|1126.91|1126.21|1125.71|1127.41|1126.91|1125.61|1125.11|4
1688133000000|2023-06-30 13:50:00|1126.26|1125.76|1126.96|1126.46|1127.06|1126.56|1126.26|1125.76|0
1688133300000|2023-06-30 13:55:00|1126.86|1126.36|1126.56|1126.06|1127.26|1126.76|1126.51|1126.01|0
1688133600000|2023-06-30 14:00:00|1126.66|1126.16|1127.31|1126.81|1127.46|1126.96|1126.41|1125.91|0
1688133900000|2023-06-30 14:05:00|1127.41|1126.91|1127.16|1126.66|1127.71|1127.21|1127.11|1126.61|0
1688134200000|2023-06-30 14:10:00|1127.13|1126.63|1128.23|1127.73|1128.23|1127.73|1127.13|1126.63|0
1688134500000|2023-06-30 14:15:00|1128.13|1127.63|1127.98|1127.48|1128.23|1127.73|1127.53|1127.03|1
1688135400000|2023-06-30 14:30:00|||||||||70
1688135700000|2023-06-30 14:35:00|||||||||70
1685602800000|2023-06-01 07:00:00|1094.74|1094.24|1094.99|1094.49|1095.94|1095.44|1094.74|1094.24|0
1685603100000|2023-06-01 07:05:00|1095.24|1094.74|1095.99|1095.49|1096.84|1096.34|1095.14|1094.64|0
1685603400000|2023-06-01 07:10:00|1096.09|1095.59|1097.24|1096.74|1097.64|1097.14|1095.94|1095.44|0
1685603700000|2023-06-01 07:15:00|1097.14|1096.64|1095.34|1094.84|1097.24|1096.74|1093.84|1093.34|0
1685604000000|2023-06-01 07:20:00|1095.44|1094.94|1096.94|1096.44|1096.94|1096.44|1095.14|1094.64|0
1685604300000|2023-06-01 07:25:00|1096.84|1096.34|1098.64|1098.14|1098.84|1098.34|1096.34|1095.84|0
1685604600000|2023-06-01 07:30:00|1098.74|1098.24|1099.19|1098.69|1099.64|1099.14|1098.44|1097.94|0
1685604900000|2023-06-01 07:35:00|1099.24|1098.74|1100.44|1099.94|1100.94|1100.44|1099.19|1098.69|0
1685605200000|2023-06-01 07:40:00|1100.49|1099.99|1100.74|1100.24|1101.14|1100.64|1100.24|1099.74|0
1685605500000|2023-06-01 07:45:00|1100.69|1100.19|1099.99|1099.49|1100.69|1100.19|1099.59|1099.09|0
1685605800000|2023-06-01 07:50:00|1100.15|1099.65|1100|1099.5|1100.15|1099.65|1099.1|1098.6|0
1685606100000|2023-06-01 07:55:00|1099.9|1099.4|1098.9|1098.4|1099.9|1099.4|1098.65|1098.15|0
1685606400000|2023-06-01 08:00:00|1099|1098.5|1099.2|1098.7|1099.4|1098.9|1098.3|1097.8|2
1685606700000|2023-06-01 08:05:00|1099.15|1098.65|1099.75|1099.25|1099.8|1099.3|1098.9|1098.4|0
1685607000000|2023-06-01 08:10:00|1099.8|1099.3|1101.5|1101|1101.5|1101|1099.8|1099.3|0
1685607300000|2023-06-01 08:15:00|1101.55|1101.05|1101.35|1100.85|1101.65|1101.15|1100.8|1100.3|0
1685607600000|2023-06-01 08:20:00|1101.3|1100.8|1100.7|1100.2|1101.5|1101|1100.7|1100.2|0
1685607900000|2023-06-01 08:25:00|1100.75|1100.25|1099.5|1099|1100.75|1100.25|1099.4|1098.9|0
1685608200000|2023-06-01 08:30:00|1099.55|1099.05|1099.9|1099.4|1100.5|1100|1099.55|1099.05|0
1685608500000|2023-06-01 08:35:00|1099.95|1099.45|1100.55|1100.05|1100.55|1100.05|1099.25|1098.75|0
1685608800000|2023-06-01 08:40:00|1100.5|1100|1100.5|1100|1100.8|1100.3|1100.3|1099.8|0
1685609100000|2023-06-01 08:45:00|1100.55|1100.05|1100.95|1100.45|1101|1100.5|1100.15|1099.65|0
1685609400000|2023-06-01 08:50:00|1100.9|1100.4|1101.5|1101|1101.95|1101.45|1100.9|1100.4|0
1685609700000|2023-06-01 08:55:00|1101.55|1101.05|1101.25|1100.75|1101.65|1101.15|1101.05|1100.55|0
1685610000000|2023-06-01 09:00:00|1101.3|1100.8|1100.7|1100.2|1101.3|1100.8|1100.6|1100.1|0
1685610300000|2023-06-01 09:05:00|1100.75|1100.25|1101.15|1100.65|1101.2|1100.7|1100.75|1100.25|0
1685610600000|2023-06-01 09:10:00|1101.1|1100.6|1100.6|1100.1|1101.1|1100.6|1100.55|1100.05|0
1685610900000|2023-06-01 09:15:00|1100.55|1100.05|1100.4|1099.9|1100.75|1100.25|1100.2|1099.7|0
1685611200000|2023-06-01 09:20:00|1100.35|1099.85|1100.3|1099.8|1100.65|1100.15|1100.1|1099.6|0
1685611500000|2023-06-01 09:25:00|1100.25|1099.75|1100.9|1100.4|1101.1|1100.6|1100.2|1099.7|0
1685611800000|2023-06-01 09:30:00|1100.85|1100.35|1099.75|1099.25|1100.95|1100.45|1099.75|1099.25|0
1685612100000|2023-06-01 09:35:00|1099.8|1099.3|1099.4|1098.9|1099.8|1099.3|1099.15|1098.65|0
1685612400000|2023-06-01 09:40:00|1099.45|1098.95|1100.65|1100.15|1100.65|1100.15|1099.45|1098.95|0
1685612700000|2023-06-01 09:45:00|1100.75|1100.25|1100.2|1099.7|1101|1100.5|1100.2|1099.7|1
1685613000000|2023-06-01 09:50:00|1100.05|1099.55|1100.8|1100.3|1100.95|1100.45|1099.9|1099.4|0
1685613300000|2023-06-01 09:55:00|1100.85|1100.35|1101.6|1101.1|1101.6|1101.1|1100.7|1100.2|0
1685613600000|2023-06-01 10:00:00|1101.65|1101.15|1100.6|1100.1|1101.65|1101.15|1100.55|1100.05|0
1685613900000|2023-06-01 10:05:00|1100.55|1100.05|1100.3|1099.8|1100.55|1100.05|1100|1099.5|0
1685614200000|2023-06-01 10:10:00|1100.35|1099.85|1100.65|1100.15|1100.65|1100.15|1100.3|1099.8|0
1685614500000|2023-06-01 10:15:00|1100.6|1100.1|1100.4|1099.9|1100.65|1100.15|1100.4|1099.9|0
1685614800000|2023-06-01 10:20:00|1100.45|1099.95|1100.75|1100.25|1100.85|1100.35|1100.4|1099.9|0
1685615100000|2023-06-01 10:25:00|1100.8|1100.3|1100.85|1100.35|1100.9|1100.4|1100.45|1099.95|0
1685615400000|2023-06-01 10:30:00|1100.9|1100.4|1100.6|1100.1|1101.25|1100.75|1100.55|1100.05|0
1685615700000|2023-06-01 10:35:00|1100.55|1100.05|1100.45|1099.95|1100.55|1100.05|1100.05|1099.55|0
1685616000000|2023-06-01 10:40:00|1100.4|1099.9|1101.25|1100.75|1101.25|1100.75|1100.4|1099.9|0
1685616300000|2023-06-01 10:45:00|1101.2|1100.7|1101.2|1100.7|1101.5|1101|1101.2|1100.7|0
1685616600000|2023-06-01 10:50:00|1101.1|1100.6|1101.3|1100.8|1101.4|1100.9|1101.1|1100.6|0
1685616900000|2023-06-01 10:55:00|1101.35|1100.85|1100.15|1099.65|1101.35|1100.85|1100.15|1099.65|0
1685617200000|2023-06-01 11:00:00|1100.2|1099.7|1100.5|1100|1100.55|1100.05|1099.95|1099.45|0
1685617500000|2023-06-01 11:05:00|1100.55|1100.05|1100.6|1100.1|1100.65|1100.15|1100.5|1100|0
1685617800000|2023-06-01 11:10:00|1100.65|1100.15|1100.9|1100.4|1101.05|1100.55|1100.6|1100.1|0
1685618100000|2023-06-01 11:15:00|1100.85|1100.35|1101|1100.5|1101.05|1100.55|1100.65|1100.15|0
1685618400000|2023-06-01 11:20:00|1101.05|1100.55|1100.7|1100.2|1101.4|1100.9|1100.7|1100.2|0
1685618700000|2023-06-01 11:25:00|1100.65|1100.15|1100.5|1100|1100.75|1100.25|1100.4|1099.9|0
1685619000000|2023-06-01 11:30:00|1100.45|1099.95|1100.65|1100.15|1100.7|1100.2|1099.95|1099.45|2
1685619300000|2023-06-01 11:35:00|1100.6|1100.1|1101.2|1100.7|1101.2|1100.7|1100.6|1100.1|0
1685619600000|2023-06-01 11:40:00|1101.24|1100.74|1101.74|1101.24|1101.84|1101.34|1101.04|1100.54|0
1685619900000|2023-06-01 11:45:00|1101.79|1101.29|1101.64|1101.14|1101.84|1101.34|1101.24|1100.74|0
1685620200000|2023-06-01 11:50:00|1101.59|1101.09|1101.94|1101.44|1102.04|1101.54|1101.44|1100.94|0
1685620500000|2023-06-01 11:55:00|1101.99|1101.49|1101.64|1101.14|1102.09|1101.59|1101.54|1101.04|3
1685620800000|2023-06-01 12:00:00|1101.59|1101.09|1102.19|1101.69|1102.39|1101.89|1101.59|1101.09|13
1685621100000|2023-06-01 12:05:00|1102.24|1101.74|1101.64|1101.14|1102.34|1101.84|1101.54|1101.04|4
1685621400000|2023-06-01 12:10:00|1101.69|1101.19|1102.04|1101.54|1102.09|1101.59|1101.49|1100.99|0
1685621700000|2023-06-01 12:15:00|1102.09|1101.59|1102.34|1101.84|1102.39|1101.89|1102.04|1101.54|0
1685622000000|2023-06-01 12:20:00|1102.39|1101.89|1101.29|1100.79|1102.59|1102.09|1100.99|1100.49|6
1685622300000|2023-06-01 12:25:00|1101.24|1100.74|1101.49|1100.99|1101.59|1101.09|1101.24|1100.74|0
1685622600000|2023-06-01 12:30:00|1101.54|1101.04|1101.09|1100.59|1101.69|1101.19|1101.09|1100.59|0
1685622900000|2023-06-01 12:35:00|1100.99|1100.49|1100.79|1100.29|1101.09|1100.59|1100.24|1099.74|1
1685623200000|2023-06-01 12:40:00|1100.74|1100.24|1101.19|1100.69|1101.24|1100.74|1099.99|1099.49|0
1685623500000|2023-06-01 12:45:00|1101.14|1100.64|1100.69|1100.19|1101.19|1100.69|1100.64|1100.14|0
1685623800000|2023-06-01 12:50:00|1100.64|1100.14|1099.79|1099.29|1100.64|1100.14|1099.54|1099.04|1
1685624100000|2023-06-01 12:55:00|1099.74|1099.24|1099.89|1099.39|1100.04|1099.54|1099.69|1099.19|1
1685624400000|2023-06-01 13:00:00|1099.94|1099.44|1100.49|1099.99|1100.49|1099.99|1099.94|1099.44|0
1685624700000|2023-06-01 13:05:00|1100.44|1099.94|1099.14|1098.64|1100.44|1099.94|1099.14|1098.64|12
1685625000000|2023-06-01 13:10:00|1099.34|1098.84|1099.09|1098.59|1099.54|1099.04|1099.09|1098.59|3
1685625300000|2023-06-01 13:15:00|1099.14|1098.64|1099.54|1099.04|1099.64|1099.14|1098.99|1098.49|1
1685625600000|2023-06-01 13:20:00|1099.49|1098.99|1098.94|1098.44|1099.49|1098.99|1098.64|1098.14|0
1685625900000|2023-06-01 13:25:00|1098.99|1098.49|1098.39|1097.89|1099.09|1098.59|1098.14|1097.64|0
1685626200000|2023-06-01 13:30:00|1098.44|1097.94|1098.39|1097.89|1099.29|1098.79|1097.54|1097.04|25
1685626500000|2023-06-01 13:35:00|1098.44|1097.94|1099.54|1099.04|1100.79|1100.29|1098.39|1097.89|4
1685626800000|2023-06-01 13:40:00|1099.49|1098.99|1097.09|1096.59|1099.59|1099.09|1096.59|1096.09|0
1685627100000|2023-06-01 13:45:00|1097.19|1096.69|1097.44|1096.94|1098.34|1097.84|1097.09|1096.59|0
1685627400000|2023-06-01 13:50:00|1097.49|1096.99|1097.24|1096.74|1097.89|1097.39|1096.79|1096.29|0
1685627700000|2023-06-01 13:55:00|1097.29|1096.79|1096.54|1096.04|1097.49|1096.99|1096.19|1095.69|2
1685628000000|2023-06-01 14:00:00|1096.94|1096.44|1099.39|1098.89|1099.74|1099.24|1096.59|1096.09|5
1685628300000|2023-06-01 14:05:00|1099.34|1098.84|1097.74|1097.24|1099.34|1098.84|1097.64|1097.14|1
1685628600000|2023-06-01 14:10:00|1097.39|1096.89|1097.89|1097.39|1098.29|1097.79|1096.79|1096.29|8
1685628900000|2023-06-01 14:15:00|1097.84|1097.34|1097.04|1096.54|1097.84|1097.34|1096.94|1096.44|4
1685629500000|2023-06-01 14:25:00|||||||||68
1685689800000|2023-06-02 07:10:00|1107.49|1106.99|1108.29|1107.79|1108.59|1108.09|1106.94|1106.44|1
1685690100000|2023-06-02 07:15:00|1108.19|1107.69|1108.09|1107.59|1108.79|1108.29|1107.19|1106.69|0
1685690400000|2023-06-02 07:20:00|1108.19|1107.69|1108.09|1107.59|1108.79|1108.29|1107.99|1107.49|0
1685690700000|2023-06-02 07:25:00|1108.14|1107.64|1108.99|1108.49|1109.19|1108.69|1107.29|1106.79|3
1685691000000|2023-06-02 07:30:00|1109.09|1108.59|1109.29|1108.79|1110.79|1110.29|1109.09|1108.59|1
1685691300000|2023-06-02 07:35:00|1109.34|1108.84|1110.69|1110.19|1111.04|1110.54|1109.34|1108.84|2
1685691600000|2023-06-02 07:40:00|1110.74|1110.24|1110.39|1109.89|1110.89|1110.39|1110.19|1109.69|0
1685691900000|2023-06-02 07:45:00|1110.44|1109.94|1111.64|1111.14|1111.74|1111.24|1110.44|1109.94|21
1685692200000|2023-06-02 07:50:00|1111.88|1111.38|1112.33|1111.83|1113.33|1112.83|1111.88|1111.38|2
1685692500000|2023-06-02 07:55:00|1112.38|1111.88|1112.68|1112.18|1112.68|1112.18|1112.38|1111.88|0
1685692800000|2023-06-02 08:00:00|1112.73|1112.23|1112.63|1112.13|1112.88|1112.38|1112.48|1111.98|0
1685693100000|2023-06-02 08:05:00|1112.68|1112.18|1112.58|1112.08|1112.83|1112.33|1112.48|1111.98|0
1685693400000|2023-06-02 08:10:00|1112.53|1112.03|1113.13|1112.63|1113.28|1112.78|1112.53|1112.03|1
1685693700000|2023-06-02 08:15:00|1113.18|1112.68|1112.88|1112.38|1113.23|1112.73|1112.83|1112.33|0
1685694000000|2023-06-02 08:20:00|1112.93|1112.43|1113.18|1112.68|1114.03|1113.53|1112.88|1112.38|3
1685694300000|2023-06-02 08:25:00|1113.23|1112.73|1112.73|1112.23|1113.93|1113.43|1112.73|1112.23|0
1685694600000|2023-06-02 08:30:00|1112.68|1112.18|1113.53|1113.03|1113.83|1113.33|1112.68|1112.18|0
1685694900000|2023-06-02 08:35:00|1113.48|1112.98|1113.58|1113.08|1113.83|1113.33|1113.33|1112.83|0
1685695200000|2023-06-02 08:40:00|1113.53|1113.03|1113.73|1113.23|1113.83|1113.33|1113.33|1112.83|0
1685695500000|2023-06-02 08:45:00|1113.78|1113.28|1113.68|1113.18|1113.98|1113.48|1113.43|1112.93|0
1685695800000|2023-06-02 08:50:00|1113.73|1113.23|1115.58|1115.08|1115.58|1115.08|1113.73|1113.23|0
1685696100000|2023-06-02 08:55:00|1115.68|1115.18|1116.03|1115.53|1117.03|1116.53|1115.58|1115.08|2
1685696400000|2023-06-02 09:00:00|1115.93|1115.43|1116.53|1116.03|1116.53|1116.03|1115.33|1114.83|0
1685696700000|2023-06-02 09:05:00|1116.43|1115.93|1116.43|1115.93|1117.08|1116.58|1115.93|1115.43|0
1685697000000|2023-06-02 09:10:00|1116.53|1116.03|1117.43|1116.93|1117.43|1116.93|1116.43|1115.93|0
1685697300000|2023-06-02 09:15:00|1117.33|1116.83|1118.58|1118.08|1118.83|1118.33|1117.33|1116.83|0
1685697600000|2023-06-02 09:20:00|1118.68|1118.18|1119.23|1118.73|1119.23|1118.73|1118.33|1117.83|0
1685697900000|2023-06-02 09:25:00|1119.18|1118.68|1118.73|1118.23|1119.23|1118.73|1118.68|1118.18|0
1685698200000|2023-06-02 09:30:00|1118.93|1118.43|1118.33|1117.83|1118.93|1118.43|1118.33|1117.83|0
1685698500000|2023-06-02 09:35:00|1118.23|1117.73|1118.03|1117.53|1118.43|1117.93|1117.83|1117.33|0
1685698800000|2023-06-02 09:40:00|1118.08|1117.58|1117.43|1116.93|1118.18|1117.68|1117.08|1116.58|0
1685699100000|2023-06-02 09:45:00|1117.33|1116.83|1117.03|1116.53|1117.93|1117.43|1117.03|1116.53|0
1685699400000|2023-06-02 09:50:00|1117.08|1116.58|1117.93|1117.43|1117.93|1117.43|1116.93|1116.43|0
1685699700000|2023-06-02 09:55:00|1118.03|1117.53|1118.43|1117.93|1118.53|1118.03|1117.93|1117.43|0
1685700000000|2023-06-02 10:00:00|1118.23|1117.73|1118.58|1118.08|1118.73|1118.23|1117.13|1116.63|120
1685700300000|2023-06-02 10:05:00|1118.68|1118.18|1119.83|1119.33|1119.83|1119.33|1118.58|1118.08|0
1685700600000|2023-06-02 10:10:00|1119.93|1119.43|1119.58|1119.08|1119.93|1119.43|1119.18|1118.68|0
1685700900000|2023-06-02 10:15:00|1119.68|1119.18|1120.33|1119.83|1120.43|1119.93|1119.58|1119.08|0
1685701200000|2023-06-02 10:20:00|1120.43|1119.93|1119.93|1119.43|1120.68|1120.18|1119.73|1119.23|0
1685701500000|2023-06-02 10:25:00|1119.83|1119.33|1120.33|1119.83|1120.33|1119.83|1119.83|1119.33|0
1685701800000|2023-06-02 10:30:00|1120.23|1119.73|1120.03|1119.53|1120.58|1120.08|1119.73|1119.23|0
1685702100000|2023-06-02 10:35:00|1120.08|1119.58|1119.43|1118.93|1120.33|1119.83|1119.23|1118.73|0
1685702400000|2023-06-02 10:40:00|1119.53|1119.03|1119.33|1118.83|1119.83|1119.33|1119.23|1118.73|0
1685702700000|2023-06-02 10:45:00|1119.43|1118.93|1118.33|1117.83|1119.43|1118.93|1118.33|1117.83|0
1685703000000|2023-06-02 10:50:00|1118.43|1117.93|1117.83|1117.33|1118.53|1118.03|1117.68|1117.18|0
1685703300000|2023-06-02 10:55:00|1117.93|1117.43|1118.53|1118.03|1118.53|1118.03|1117.73|1117.23|0
1685703600000|2023-06-02 11:00:00|1118.58|1118.08|1117.93|1117.43|1118.58|1118.08|1117.93|1117.43|0
1685703900000|2023-06-02 11:05:00|1117.83|1117.33|1117.83|1117.33|1118.23|1117.73|1117.83|1117.33|0
1685704200000|2023-06-02 11:10:00|1117.93|1117.43|1117.83|1117.33|1118.33|1117.83|1117.73|1117.23|0
1685704500000|2023-06-02 11:15:00|1117.93|1117.43|1117.83|1117.33|1117.93|1117.43|1117.53|1117.03|0
1685704800000|2023-06-02 11:20:00|1117.73|1117.23|1117.83|1117.33|1117.93|1117.43|1117.58|1117.08|0
1685705100000|2023-06-02 11:25:00|1117.73|1117.23|1117.38|1116.88|1117.73|1117.23|1117.08|1116.58|0
1685705400000|2023-06-02 11:30:00|1117.43|1116.93|1117.23|1116.73|1117.93|1117.43|1117.23|1116.73|0
1685705700000|2023-06-02 11:35:00|1117.08|1116.58|1116.58|1116.08|1117.18|1116.68|1116.23|1115.73|0
1685706000000|2023-06-02 11:40:00|1116.47|1115.97|1116.42|1115.92|1116.47|1115.97|1116.12|1115.62|0
1685706300000|2023-06-02 11:45:00|1116.47|1115.97|1117.32|1116.82|1117.32|1116.82|1116.42|1115.92|0
1685706600000|2023-06-02 11:50:00|1117.42|1116.92|1117.47|1116.97|1117.82|1117.32|1117.32|1116.82|0
1685706900000|2023-06-02 11:55:00|1117.57|1117.07|1116.82|1116.32|1117.57|1117.07|1116.62|1116.12|0
1685707200000|2023-06-02 12:00:00|1116.92|1116.42|1116.82|1116.32|1117.22|1116.72|1116.72|1116.22|0
1685707500000|2023-06-02 12:05:00|1116.72|1116.22|1117.07|1116.57|1117.22|1116.72|1116.57|1116.07|0
1685707800000|2023-06-02 12:10:00|1117.12|1116.62|1116.57|1116.07|1117.22|1116.72|1116.42|1115.92|0
1685708100000|2023-06-02 12:15:00|1116.47|1115.97|1116.42|1115.92|1116.62|1116.12|1116.12|1115.62|0
1685708400000|2023-06-02 12:20:00|1116.32|1115.82|1116.07|1115.57|1116.32|1115.82|1116.07|1115.57|0
1685708700000|2023-06-02 12:25:00|1116.12|1115.62|1115.47|1114.97|1116.37|1115.87|1115.07|1114.57|51
1685709000000|2023-06-02 12:30:00|1115.52|1115.02|1116.72|1116.22|1117.22|1116.72|1115.32|1114.82|2
1685709300000|2023-06-02 12:35:00|1116.67|1116.17|1117.02|1116.52|1117.52|1117.02|1116.32|1115.82|4
1685709600000|2023-06-02 12:40:00|1116.92|1116.42|1116.92|1116.42|1117.57|1117.07|1116.82|1116.32|0
1685709900000|2023-06-02 12:45:00|1116.97|1116.47|1117.52|1117.02|1117.52|1117.02|1116.72|1116.22|2
1685710200000|2023-06-02 12:50:00|1117.57|1117.07|1116.52|1116.02|1117.67|1117.17|1116.37|1115.87|3
1685710500000|2023-06-02 12:55:00|1116.47|1115.97|1116.52|1116.02|1117.27|1116.77|1116.37|1115.87|0
1685710800000|2023-06-02 13:00:00|1116.47|1115.97|1116.37|1115.87|1116.67|1116.17|1115.72|1115.22|6
1685711100000|2023-06-02 13:05:00|1116.47|1115.97|1117.52|1117.02|1117.77|1117.27|1116.47|1115.97|1
1685711400000|2023-06-02 13:10:00|1117.47|1116.97|1117.62|1117.12|1117.67|1117.17|1117.17|1116.67|0
1685711700000|2023-06-02 13:15:00|1117.67|1117.17|1118.57|1118.07|1118.62|1118.12|1117.57|1117.07|0
1685712000000|2023-06-02 13:20:00|1118.62|1118.12|1118.42|1117.92|1118.67|1118.17|1118.17|1117.67|0
1685712300000|2023-06-02 13:25:00|1118.47|1117.97|1118.17|1117.67|1118.82|1118.32|1118.02|1117.52|0
1685712600000|2023-06-02 13:30:00|1118.22|1117.72|1118.27|1117.77|1118.52|1118.02|1117.57|1117.07|0
1685712900000|2023-06-02 13:35:00|1118.37|1117.87|1119.52|1119.02|1119.97|1119.47|1117.87|1117.37|0
1685713200000|2023-06-02 13:40:00|1119.47|1118.97|1118.52|1118.02|1119.47|1118.97|1118.22|1117.72|0
1685713500000|2023-06-02 13:45:00|1118.57|1118.07|1119.52|1119.02|1119.67|1119.17|1118.32|1117.82|0
1685713800000|2023-06-02 13:50:00|1119.57|1119.07|1119.12|1118.62|1120.07|1119.57|1119.07|1118.57|0
1685714100000|2023-06-02 13:55:00|1119.17|1118.67|1119.57|1119.07|1120.02|1119.52|1118.67|1118.17|0
1685714400000|2023-06-02 14:00:00|1119.67|1119.17|1119.12|1118.62|1120.07|1119.57|1118.92|1118.42|0
1685714700000|2023-06-02 14:05:00|1119.27|1118.77|1119.42|1118.92|1119.87|1119.37|1118.87|1118.37|24
1685715000000|2023-06-02 14:10:00|1119.24|1118.74|1119.89|1119.39|1120.39|1119.89|1119.19|1118.69|4
1685715300000|2023-06-02 14:15:00|1119.84|1119.34|1120.74|1120.24|1120.94|1120.44|1119.64|1119.14|85
1685716200000|2023-06-02 14:30:00|||||||||108
1685948700000|2023-06-05 07:05:00|1129.84|1129.34|1130.94|1130.44|1130.94|1130.44|1129.44|1128.94|1
1685949000000|2023-06-05 07:10:00|1131.04|1130.54|1132.04|1131.54|1132.54|1132.04|1130.24|1129.74|0
1685949300000|2023-06-05 07:15:00|1132.09|1131.59|1130.89|1130.39|1132.94|1132.44|1130.64|1130.14|6
1685949600000|2023-06-05 07:20:00|1130.94|1130.44|1127.29|1126.79|1130.94|1130.44|1127.09|1126.59|0
1685949900000|2023-06-05 07:25:00|1127.34|1126.84|1127.29|1126.79|1128.04|1127.54|1126.99|1126.49|2
1685950200000|2023-06-05 07:30:00|1127.24|1126.74|1128.64|1128.14|1129.14|1128.64|1127.14|1126.64|0
1685950500000|2023-06-05 07:35:00|1128.69|1128.19|1128.04|1127.54|1128.89|1128.39|1127.29|1126.79|0
1685950800000|2023-06-05 07:40:00|1128.09|1127.59|1128.49|1127.99|1128.64|1128.14|1127.19|1126.69|2
1685951100000|2023-06-05 07:45:00|1128.44|1127.94|1127.84|1127.34|1128.49|1127.99|1127.79|1127.29|0
1685951400000|2023-06-05 07:50:00|1128.11|1127.61|1128.41|1127.91|1128.66|1128.16|1127.96|1127.46|1
1685951700000|2023-06-05 07:55:00|1128.46|1127.96|1128.16|1127.66|1128.46|1127.96|1128.01|1127.51|0
1685952000000|2023-06-05 08:00:00|1128.21|1127.71|1130.31|1129.81|1130.41|1129.91|1128.21|1127.71|2
1685952300000|2023-06-05 08:05:00|1130.36|1129.86|1130.81|1130.31|1131.06|1130.56|1130.31|1129.81|0
1685952600000|2023-06-05 08:10:00|1130.86|1130.36|1129.61|1129.11|1131.01|1130.51|1129.61|1129.11|0
1685952900000|2023-06-05 08:15:00|1129.56|1129.06|1129.11|1128.61|1129.61|1129.11|1129.01|1128.51|0
1685953200000|2023-06-05 08:20:00|1129.06|1128.56|1129.16|1128.66|1129.46|1128.96|1128.51|1128.01|1
1685953500000|2023-06-05 08:25:00|1128.81|1128.31|1127.06|1126.56|1128.81|1128.31|1126.96|1126.46|10
1685953800000|2023-06-05 08:30:00|1127.11|1126.61|1129.96|1129.46|1130.06|1129.56|1127.06|1126.56|4
1685954100000|2023-06-05 08:35:00|1130.01|1129.51|1129.66|1129.16|1130.51|1130.01|1129.61|1129.11|0
1685954400000|2023-06-05 08:40:00|1129.71|1129.21|1129.51|1129.01|1129.71|1129.21|1129.26|1128.76|0
1685954700000|2023-06-05 08:45:00|1129.61|1129.11|1130.06|1129.56|1130.16|1129.66|1129.61|1129.11|0
1685955000000|2023-06-05 08:50:00|1130.01|1129.51|1130.01|1129.51|1130.16|1129.66|1129.66|1129.16|4
1685955300000|2023-06-05 08:55:00|1130.06|1129.56|1130.11|1129.61|1130.56|1130.06|1129.96|1129.46|0
1685955600000|2023-06-05 09:00:00|1130.16|1129.66|1130.26|1129.76|1130.31|1129.81|1129.86|1129.36|0
1685955900000|2023-06-05 09:05:00|1130.31|1129.81|1130.56|1130.06|1130.76|1130.26|1130.21|1129.71|0
1685956200000|2023-06-05 09:10:00|1130.61|1130.11|1130.66|1130.16|1130.86|1130.36|1130.46|1129.96|0
1685956500000|2023-06-05 09:15:00|1130.61|1130.11|1129.81|1129.31|1130.61|1130.11|1129.66|1129.16|0
1685956800000|2023-06-05 09:20:00|1129.71|1129.21|1129.76|1129.26|1130.16|1129.66|1129.66|1129.16|0
1685957100000|2023-06-05 09:25:00|1129.71|1129.21|1129.46|1128.96|1129.86|1129.36|1129.31|1128.81|0
1685957400000|2023-06-05 09:30:00|1129.51|1129.01|1129.61|1129.11|1129.76|1129.26|1129.21|1128.71|0
1685957700000|2023-06-05 09:35:00|1129.66|1129.16|1130.11|1129.61|1130.21|1129.71|1129.36|1128.86|0
1685958000000|2023-06-05 09:40:00|1130.16|1129.66|1130.36|1129.86|1130.36|1129.86|1129.76|1129.26|0
1685958300000|2023-06-05 09:45:00|1130.41|1129.91|1131.61|1131.11|1131.66|1131.16|1130.41|1129.91|2
1685958600000|2023-06-05 09:50:00|1131.66|1131.16|1131.66|1131.16|1131.91|1131.41|1131.31|1130.81|0
1685958900000|2023-06-05 09:55:00|1131.51|1131.01|1131.01|1130.51|1131.66|1131.16|1130.81|1130.31|4
1685959200000|2023-06-05 10:00:00|1130.96|1130.46|1131.76|1131.26|1131.81|1131.31|1130.91|1130.41|0
1685959500000|2023-06-05 10:05:00|1131.81|1131.31|1132.16|1131.66|1132.36|1131.86|1131.76|1131.26|0
1685959800000|2023-06-05 10:10:00|1132.21|1131.71|1132.46|1131.96|1132.81|1132.31|1132.21|1131.71|8
1685960100000|2023-06-05 10:15:00|1132.51|1132.01|1132.11|1131.61|1132.61|1132.11|1132.06|1131.56|0
1685960400000|2023-06-05 10:20:00|1132.16|1131.66|1132.06|1131.56|1132.26|1131.76|1131.76|1131.26|0
1685960700000|2023-06-05 10:25:00|1132.11|1131.61|1132.46|1131.96|1132.66|1132.16|1131.86|1131.36|0
1685961000000|2023-06-05 10:30:00|1132.56|1132.06|1131.81|1131.31|1132.66|1132.16|1131.56|1131.06|0
1685961300000|2023-06-05 10:35:00|1131.86|1131.36|1131.76|1131.26|1132.01|1131.51|1131.76|1131.26|0
1685961600000|2023-06-05 10:40:00|1131.71|1131.21|1130.96|1130.46|1131.96|1131.46|1130.86|1130.36|0
1685961900000|2023-06-05 10:45:00|1131.01|1130.51|1131.76|1131.26|1131.86|1131.36|1131.01|1130.51|0
1685962200000|2023-06-05 10:50:00|1131.71|1131.21|1131.26|1130.76|1131.96|1131.46|1131.26|1130.76|0
1685962500000|2023-06-05 10:55:00|1131.21|1130.71|1130.76|1130.26|1131.36|1130.86|1130.71|1130.21|0
1685962800000|2023-06-05 11:00:00|1130.86|1130.36|1130.76|1130.26|1131.11|1130.61|1130.61|1130.11|1
1685963100000|2023-06-05 11:05:00|1130.81|1130.31|1131.16|1130.66|1131.26|1130.76|1130.81|1130.31|0
1685963400000|2023-06-05 11:10:00|1131.11|1130.61|1131.61|1131.11|1131.76|1131.26|1131.06|1130.56|0
1685963700000|2023-06-05 11:15:00|1131.66|1131.16|1131.21|1130.71|1131.71|1131.21|1131.16|1130.66|0
1685964000000|2023-06-05 11:20:00|1131.16|1130.66|1130.61|1130.11|1131.31|1130.81|1130.61|1130.11|0
1685964300000|2023-06-05 11:25:00|1130.51|1130.01|1130.96|1130.46|1131.16|1130.66|1130.51|1130.01|0
1685964600000|2023-06-05 11:30:00|1130.91|1130.41|1131.01|1130.51|1131.16|1130.66|1130.86|1130.36|0
1685964900000|2023-06-05 11:35:00|1130.96|1130.46|1130.96|1130.46|1131.11|1130.61|1130.81|1130.31|0
1685965200000|2023-06-05 11:40:00|1130.81|1130.31|1132.01|1131.51|1132.01|1131.51|1130.81|1130.31|1
1685965500000|2023-06-05 11:45:00|1132.06|1131.56|1132.31|1131.81|1132.61|1132.11|1132.06|1131.56|0
1685965800000|2023-06-05 11:50:00|1132.36|1131.86|1132.76|1132.26|1132.86|1132.36|1132.21|1131.71|0
1685966100000|2023-06-05 11:55:00|1132.81|1132.31|1133.31|1132.81|1133.51|1133.01|1132.76|1132.26|1
1685966400000|2023-06-05 12:00:00|1133.26|1132.76|1132.91|1132.41|1133.26|1132.76|1132.81|1132.31|0
1685966700000|2023-06-05 12:05:00|1132.96|1132.46|1133.21|1132.71|1133.76|1133.26|1132.96|1132.46|3
1685967000000|2023-06-05 12:10:00|1133.01|1132.51|1133.06|1132.56|1133.21|1132.71|1132.96|1132.46|0
1685967300000|2023-06-05 12:15:00|1133.11|1132.61|1133.31|1132.81|1133.61|1133.11|1133.11|1132.61|1
1685967600000|2023-06-05 12:20:00|1133.26|1132.76|1133.26|1132.76|1133.56|1133.06|1133.26|1132.76|0
1685967900000|2023-06-05 12:25:00|1133.31|1132.81|1133.31|1132.81|1133.36|1132.86|1133.11|1132.61|0
1685968200000|2023-06-05 12:30:00|1133.26|1132.76|1133.26|1132.76|1133.31|1132.81|1133.21|1132.71|0
1685968500000|2023-06-05 12:35:00|1133.21|1132.71|1133.31|1132.81|1133.31|1132.81|1133.21|1132.71|0
1685968800000|2023-06-05 12:40:00|1133.36|1132.86|1133.91|1133.41|1133.91|1133.41|1133.31|1132.81|3
1685969100000|2023-06-05 12:45:00|1133.96|1133.46|1133.66|1133.16|1134.06|1133.56|1133.61|1133.11|0
1685969400000|2023-06-05 12:50:00|1133.71|1133.21|1133.66|1133.16|1133.76|1133.26|1133.51|1133.01|0
1685969700000|2023-06-05 12:55:00|1133.61|1133.11|1133.51|1133.01|1133.71|1133.21|1133.36|1132.86|6
1685970000000|2023-06-05 13:00:00|1133.56|1133.06|1133.66|1133.16|1134.11|1133.61|1133.51|1133.01|3
1685970300000|2023-06-05 13:05:00|1133.61|1133.11|1134.21|1133.71|1134.21|1133.71|1133.46|1132.96|0
1685970600000|2023-06-05 13:10:00|1134.16|1133.66|1133.96|1133.46|1134.51|1134.01|1133.86|1133.36|2
1685970900000|2023-06-05 13:15:00|1134.11|1133.61|1135.26|1134.76|1135.41|1134.91|1134.11|1133.61|1
1685971200000|2023-06-05 13:20:00|1135.21|1134.71|1135.51|1135.01|1135.91|1135.41|1135.01|1134.51|0
1685971500000|2023-06-05 13:25:00|1135.56|1135.06|1136.91|1136.41|1137.21|1136.71|1135.56|1135.06|8
1685971800000|2023-06-05 13:30:00|1136.96|1136.46|1138.61|1138.11|1139.41|1138.91|1136.96|1136.46|0
1685972100000|2023-06-05 13:35:00|1138.56|1138.06|1137.56|1137.06|1139.11|1138.61|1137.11|1136.61|0
1685972400000|2023-06-05 13:40:00|1137.61|1137.11|1137.21|1136.71|1138.01|1137.51|1136.66|1136.16|4
1685972700000|2023-06-05 13:45:00|1137.26|1136.76|1135.16|1134.66|1137.26|1136.76|1135.06|1134.56|10
1685973000000|2023-06-05 13:50:00|1135.11|1134.61|1133.36|1132.86|1135.16|1134.66|1133.11|1132.61|21
1685973300000|2023-06-05 13:55:00|1133.31|1132.81|1131.46|1130.96|1133.91|1133.41|1130.96|1130.46|74
1685973600000|2023-06-05 14:00:00|1131.56|1131.06|1127.66|1127.16|1132.61|1132.11|1127.66|1127.16|52
1685973900000|2023-06-05 14:05:00|1131.06|1130.56|1129.16|1128.66|1131.06|1130.56|1129.01|1128.51|46
1685974200000|2023-06-05 14:10:00|1129.03|1128.53|1128.33|1127.83|1129.08|1128.58|1128.08|1127.58|47
1685974500000|2023-06-05 14:15:00|1128.38|1127.88|1127.53|1127.03|1128.78|1128.28|1127.53|1127.03|53
1685975100000|2023-06-05 14:25:00|||||||||70
1686034800000|2023-06-06 07:00:00|1118.73|1118.23|1119.93|1119.43|1120.03|1119.53|1118.73|1118.23|0
1686035100000|2023-06-06 07:05:00|1120.23|1119.73|1116.63|1116.13|1120.23|1119.73|1116.63|1116.13|0
1686035400000|2023-06-06 07:10:00|1116.73|1116.23|1116.63|1116.13|1116.93|1116.43|1115.63|1115.13|1
1686035700000|2023-06-06 07:15:00|1116.73|1116.23|1114.73|1114.23|1117.38|1116.88|1114.73|1114.23|0
1686036000000|2023-06-06 07:20:00|1114.88|1114.38|1115.18|1114.68|1115.43|1114.93|1114.43|1113.93|0
1686036300000|2023-06-06 07:25:00|1115.23|1114.73|1117.38|1116.88|1118.23|1117.73|1115.18|1114.68|1
1686036600000|2023-06-06 07:30:00|1117.28|1116.78|1117.48|1116.98|1118.03|1117.53|1117.18|1116.68|0
1686036900000|2023-06-06 07:35:00|1117.43|1116.93|1115.78|1115.28|1117.48|1116.98|1114.98|1114.48|12
1686037200000|2023-06-06 07:40:00|1115.48|1114.98|1115.13|1114.63|1115.48|1114.98|1114.68|1114.18|0
1686037500000|2023-06-06 07:45:00|1115.08|1114.58|1115.58|1115.08|1115.93|1115.43|1115.08|1114.58|1
1686037800000|2023-06-06 07:50:00|1115.76|1115.26|1117.26|1116.76|1117.31|1116.81|1115.66|1115.16|1
1686038100000|2023-06-06 07:55:00|1117.41|1116.91|1118.46|1117.96|1118.51|1118.01|1117.31|1116.81|0
1686038400000|2023-06-06 08:00:00|1118.51|1118.01|1119.01|1118.51|1119.21|1118.71|1118.16|1117.66|20
1686038700000|2023-06-06 08:05:00|1119.06|1118.56|1117.61|1117.11|1119.16|1118.66|1117.61|1117.11|0
1686039000000|2023-06-06 08:10:00|1117.56|1117.06|1117.06|1116.56|1117.56|1117.06|1116.46|1115.96|5
1686039300000|2023-06-06 08:15:00|1117.01|1116.51|1116.81|1116.31|1117.36|1116.86|1116.56|1116.06|1
1686039600000|2023-06-06 08:20:00|1116.76|1116.26|1115.76|1115.26|1116.86|1116.36|1115.76|1115.26|0
1686039900000|2023-06-06 08:25:00|1115.81|1115.31|1114.71|1114.21|1115.81|1115.31|1114.66|1114.16|0
1686040200000|2023-06-06 08:30:00|1114.76|1114.26|1113.71|1113.21|1114.81|1114.31|1113.31|1112.81|0
1686040500000|2023-06-06 08:35:00|1113.76|1113.26|1114.56|1114.06|1115.36|1114.86|1113.71|1113.21|2
1686040800000|2023-06-06 08:40:00|1114.51|1114.01|1113.36|1112.86|1114.51|1114.01|1113.36|1112.86|0
1686041100000|2023-06-06 08:45:00|1113.31|1112.81|1113.16|1112.66|1113.36|1112.86|1112.86|1112.36|0
1686041400000|2023-06-06 08:50:00|1113.21|1112.71|1113.26|1112.76|1113.76|1113.26|1113.01|1112.51|1
1686041700000|2023-06-06 08:55:00|1113.31|1112.81|1111.46|1110.96|1113.36|1112.86|1111.46|1110.96|0
1686042000000|2023-06-06 09:00:00|1111.56|1111.06|1112.61|1112.11|1113.16|1112.66|1111.36|1110.86|0
1686042300000|2023-06-06 09:05:00|1112.71|1112.21|1112.61|1112.11|1113.06|1112.56|1112.16|1111.66|0
1686042600000|2023-06-06 09:10:00|1112.66|1112.16|1112.56|1112.06|1112.96|1112.46|1112.56|1112.06|0
1686042900000|2023-06-06 09:15:00|1112.51|1112.01|1112.76|1112.26|1112.86|1112.36|1112.16|1111.66|3
1686043200000|2023-06-06 09:20:00|1112.86|1112.36|1113.16|1112.66|1113.61|1113.11|1112.76|1112.26|0
1686043500000|2023-06-06 09:25:00|1113.26|1112.76|1112.81|1112.31|1113.36|1112.86|1112.76|1112.26|0
1686043800000|2023-06-06 09:30:00|1112.86|1112.36|1113.11|1112.61|1113.11|1112.61|1112.51|1112.01|0
1686044100000|2023-06-06 09:35:00|1113.06|1112.56|1113.11|1112.61|1113.36|1112.86|1112.86|1112.36|0
1686044400000|2023-06-06 09:40:00|1113.16|1112.66|1113.51|1113.01|1113.66|1113.16|1113.11|1112.61|0
1686044700000|2023-06-06 09:45:00|1113.46|1112.96|1113.81|1113.31|1113.86|1113.36|1113.06|1112.56|0
1686045000000|2023-06-06 09:50:00|1113.86|1113.36|1113.76|1113.26|1114.36|1113.86|1113.66|1113.16|0
1686045300000|2023-06-06 09:55:00|1113.71|1113.21|1113.01|1112.51|1113.96|1113.46|1112.96|1112.46|0
1686045600000|2023-06-06 10:00:00|1113.06|1112.56|1113.01|1112.51|1113.36|1112.86|1112.86|1112.36|0
1686045900000|2023-06-06 10:05:00|1113.06|1112.56|1112.01|1111.51|1113.11|1112.61|1112.01|1111.51|0
1686046200000|2023-06-06 10:10:00|1112.06|1111.56|1111.66|1111.16|1112.16|1111.66|1111.61|1111.11|0
1686046500000|2023-06-06 10:15:00|1111.71|1111.21|1111.81|1111.31|1111.81|1111.31|1111.41|1110.91|0
1686046800000|2023-06-06 10:20:00|1111.76|1111.26|1112.11|1111.61|1113.06|1112.56|1111.76|1111.26|0
1686047100000|2023-06-06 10:25:00|1112.16|1111.66|1112.26|1111.76|1112.56|1112.06|1112.06|1111.56|0
1686047400000|2023-06-06 10:30:00|1111.86|1111.36|1111.11|1110.61|1112.06|1111.56|1111.06|1110.56|1
1686047700000|2023-06-06 10:35:00|1111.06|1110.56|1110.36|1109.86|1111.26|1110.76|1110.31|1109.81|10
1686048000000|2023-06-06 10:40:00|1110.31|1109.81|1109.86|1109.36|1110.31|1109.81|1109.86|1109.36|0
1686048300000|2023-06-06 10:45:00|1110.01|1109.51|1110.16|1109.66|1110.46|1109.96|1110.01|1109.51|0
1686048600000|2023-06-06 10:50:00|1110.11|1109.61|1109.56|1109.06|1110.21|1109.71|1109.41|1108.91|0
1686048900000|2023-06-06 10:55:00|1109.71|1109.21|1110.26|1109.76|1110.31|1109.81|1109.71|1109.21|0
1686049200000|2023-06-06 11:00:00|1110.36|1109.86|1111.36|1110.86|1111.51|1111.01|1110.36|1109.86|0
1686049500000|2023-06-06 11:05:00|1111.41|1110.91|1111.06|1110.56|1111.41|1110.91|1110.31|1109.81|0
1686049800000|2023-06-06 11:10:00|1111.11|1110.61|1111.11|1110.61|1111.21|1110.71|1110.86|1110.36|0
1686050100000|2023-06-06 11:15:00|1111.31|1110.81|1111.06|1110.56|1111.41|1110.91|1111.01|1110.51|0
1686050400000|2023-06-06 11:20:00|1111.11|1110.61|1110.66|1110.16|1111.66|1111.16|1110.56|1110.06|0
1686050700000|2023-06-06 11:25:00|1110.76|1110.26|1111.01|1110.51|1111.06|1110.56|1110.76|1110.26|0
1686051000000|2023-06-06 11:30:00|1111.06|1110.56|1111.51|1111.01|1111.56|1111.06|1111.06|1110.56|0
1686051300000|2023-06-06 11:35:00|1111.41|1110.91|1110.76|1110.26|1111.41|1110.91|1110.76|1110.26|0
1686051600000|2023-06-06 11:40:00|1110.82|1110.32|1110.17|1109.67|1110.82|1110.32|1110.07|1109.57|0
1686051900000|2023-06-06 11:45:00|1110.22|1109.72|1111.42|1110.92|1111.42|1110.92|1110.22|1109.72|1
1686052200000|2023-06-06 11:50:00|1111.47|1110.97|1111.27|1110.77|1111.52|1111.02|1110.97|1110.47|0
1686052500000|2023-06-06 11:55:00|1111.22|1110.72|1111.67|1111.17|1111.72|1111.22|1111.22|1110.72|0
1686052800000|2023-06-06 12:00:00|1111.72|1111.22|1111.77|1111.27|1111.82|1111.32|1111.52|1111.02|0
1686053100000|2023-06-06 12:05:00|1111.82|1111.32|1111.77|1111.27|1111.92|1111.42|1111.62|1111.12|5
1686053400000|2023-06-06 12:10:00|1111.72|1111.22|1112.07|1111.57|1112.07|1111.57|1111.57|1111.07|0
1686053700000|2023-06-06 12:15:00|1112.12|1111.62|1113.02|1112.52|1113.22|1112.72|1112.07|1111.57|1
1686054000000|2023-06-06 12:20:00|1112.97|1112.47|1113.12|1112.62|1113.12|1112.62|1112.67|1112.17|0
1686054300000|2023-06-06 12:25:00|1113.02|1112.52|1112.62|1112.12|1113.07|1112.57|1112.52|1112.02|0
1686054600000|2023-06-06 12:30:00|1112.67|1112.17|1112.52|1112.02|1112.82|1112.32|1112.27|1111.77|0
1686054900000|2023-06-06 12:35:00|1112.47|1111.97|1113.22|1112.72|1113.32|1112.82|1112.47|1111.97|7
1686055200000|2023-06-06 12:40:00|1113.27|1112.77|1112.82|1112.32|1113.27|1112.77|1112.32|1111.82|0
1686055500000|2023-06-06 12:45:00|1112.72|1112.22|1111.97|1111.47|1113.12|1112.62|1111.92|1111.42|0
1686055800000|2023-06-06 12:50:00|1111.92|1111.42|1111.47|1110.97|1111.92|1111.42|1111.32|1110.82|0
1686056100000|2023-06-06 12:55:00|1111.52|1111.02|1111.27|1110.77|1111.52|1111.02|1111.17|1110.67|0
1686056400000|2023-06-06 13:00:00|1111.32|1110.82|1111.67|1111.17|1111.82|1111.32|1111.32|1110.82|2
1686056700000|2023-06-06 13:05:00|1111.62|1111.12|1111.52|1111.02|1111.72|1111.22|1111.37|1110.87|0
1686057000000|2023-06-06 13:10:00|1111.57|1111.07|1110.82|1110.32|1111.67|1111.17|1110.77|1110.27|1
1686057300000|2023-06-06 13:15:00|1110.87|1110.37|1110.27|1109.77|1110.92|1110.42|1110.12|1109.62|0
1686057600000|2023-06-06 13:20:00|1110.32|1109.82|1111.97|1111.47|1111.97|1111.47|1110.32|1109.82|0
1686057900000|2023-06-06 13:25:00|1112.02|1111.52|1112.17|1111.67|1112.32|1111.82|1111.47|1110.97|0
1686058200000|2023-06-06 13:30:00|1112.12|1111.62|1113.22|1112.72|1113.27|1112.77|1111.62|1111.12|0
1686058500000|2023-06-06 13:35:00|1113.12|1112.62|1113.27|1112.77|1114.02|1113.52|1112.62|1112.12|0
1686058800000|2023-06-06 13:40:00|1113.37|1112.87|1113.67|1113.17|1113.82|1113.32|1112.47|1111.97|0
1686059100000|2023-06-06 13:45:00|1113.72|1113.22|1113.57|1113.07|1114.12|1113.62|1113.32|1112.82|13
1686059400000|2023-06-06 13:50:00|1113.52|1113.02|1113.32|1112.82|1113.67|1113.17|1112.72|1112.22|5
1686059700000|2023-06-06 13:55:00|1113.27|1112.77|1111.42|1110.92|1113.42|1112.92|1111.07|1110.57|0
1686060000000|2023-06-06 14:00:00|1111.37|1110.87|1111.87|1111.37|1112.72|1112.22|1111.37|1110.87|0
1686060300000|2023-06-06 14:05:00|1111.82|1111.32|1112.12|1111.62|1112.27|1111.77|1111.77|1111.27|0
1686060600000|2023-06-06 14:10:00|1112.49|1111.99|1111.94|1111.44|1112.54|1112.04|1111.59|1111.09|3
1686060900000|2023-06-06 14:15:00|1111.89|1111.39|1113.34|1112.84|1113.64|1113.14|1111.89|1111.39|7
1686061200000|2023-06-06 14:20:00|||||||||1
1686121200000|2023-06-07 07:00:00|1114.04|1113.54|1116.04|1115.54|1116.74|1116.24|1114.04|1113.54|20
1686121500000|2023-06-07 07:05:00|1116.14|1115.64|1117.99|1117.49|1118.49|1117.99|1115.09|1114.59|40
1686121800000|2023-06-07 07:10:00|1117.94|1117.44|1118.89|1118.39|1118.89|1118.39|1117.34|1116.84|0
1686122100000|2023-06-07 07:15:00|1118.99|1118.49|1119.04|1118.54|1119.24|1118.74|1118.14|1117.64|1
1686122400000|2023-06-07 07:20:00|1118.99|1118.49|1119.54|1119.04|1119.74|1119.24|1118.99|1118.49|7
1686122700000|2023-06-07 07:25:00|1119.59|1119.09|1120.79|1120.29|1120.84|1120.34|1119.34|1118.84|2
1686123000000|2023-06-07 07:30:00|1120.74|1120.24|1121.54|1121.04|1122.29|1121.79|1120.64|1120.14|0
1686123300000|2023-06-07 07:35:00|1121.49|1120.99|1120.64|1120.14|1122.24|1121.74|1120.64|1120.14|6
1686123600000|2023-06-07 07:40:00|1120.59|1120.09|1120.54|1120.04|1121.04|1120.54|1120.24|1119.74|0
1686123900000|2023-06-07 07:45:00|1120.49|1119.99|1121.14|1120.64|1121.54|1121.04|1120.44|1119.94|0
1686124200000|2023-06-07 07:50:00|1120.9|1120.4|1121.3|1120.8|1121.6|1121.1|1120.55|1120.05|0
1686124500000|2023-06-07 07:55:00|1121.25|1120.75|1121.75|1121.25|1121.8|1121.3|1121.2|1120.7|0
1686124800000|2023-06-07 08:00:00|1121.8|1121.3|1121.5|1121|1122.4|1121.9|1121.45|1120.95|0
1686125100000|2023-06-07 08:05:00|1121.45|1120.95|1122.25|1121.75|1122.8|1122.3|1121.45|1120.95|0
1686125400000|2023-06-07 08:10:00|1122.2|1121.7|1124|1123.5|1124|1123.5|1122.1|1121.6|0
1686125700000|2023-06-07 08:15:00|1124.05|1123.55|1123.4|1122.9|1124.1|1123.6|1122.7|1122.2|0
1686126000000|2023-06-07 08:20:00|1123.35|1122.85|1123.55|1123.05|1124.05|1123.55|1123.35|1122.85|0
1686126300000|2023-06-07 08:25:00|1123.65|1123.15|1124.55|1124.05|1124.65|1124.15|1123.45|1122.95|0
1686126600000|2023-06-07 08:30:00|1124.45|1123.95|1125.2|1124.7|1125.25|1124.75|1124.3|1123.8|0
1686126900000|2023-06-07 08:35:00|1125.15|1124.65|1125.2|1124.7|1125.55|1125.05|1124.95|1124.45|0
1686127200000|2023-06-07 08:40:00|1125.15|1124.65|1124.8|1124.3|1125.15|1124.65|1124.55|1124.05|0
1686127500000|2023-06-07 08:45:00|1124.85|1124.35|1126.05|1125.55|1126.3|1125.8|1124.85|1124.35|0
1686127800000|2023-06-07 08:50:00|1126.1|1125.6|1125.85|1125.35|1126.35|1125.85|1125.75|1125.25|0
1686128100000|2023-06-07 08:55:00|1125.9|1125.4|1125.85|1125.35|1126.3|1125.8|1125.75|1125.25|0
1686128400000|2023-06-07 09:00:00|1125.75|1125.25|1125.7|1125.2|1126|1125.5|1125.7|1125.2|0
1686128700000|2023-06-07 09:05:00|1125.75|1125.25|1125.35|1124.85|1126.5|1126|1125.35|1124.85|0
1686129000000|2023-06-07 09:10:00|1125.3|1124.8|1125.1|1124.6|1125.45|1124.95|1124.95|1124.45|0
1686129300000|2023-06-07 09:15:00|1125.15|1124.65|1124.35|1123.85|1125.25|1124.75|1124.35|1123.85|15
1686129600000|2023-06-07 09:20:00|1124.95|1124.45|1124.8|1124.3|1125|1124.5|1124.35|1123.85|38
1686129900000|2023-06-07 09:25:00|1124.85|1124.35|1124.55|1124.05|1124.85|1124.35|1124.55|1124.05|0
1686130200000|2023-06-07 09:30:00|1124.6|1124.1|1125.15|1124.65|1125.35|1124.85|1124.6|1124.1|0
1686130500000|2023-06-07 09:35:00|1125.25|1124.75|1125.4|1124.9|1125.6|1125.1|1125.25|1124.75|0
1686130800000|2023-06-07 09:40:00|1125.35|1124.85|1125|1124.5|1125.45|1124.95|1124.85|1124.35|0
1686131100000|2023-06-07 09:45:00|1125.05|1124.55|1125.15|1124.65|1125.35|1124.85|1124.55|1124.05|0
1686131400000|2023-06-07 09:50:00|1125.2|1124.7|1124.9|1124.4|1125.5|1125|1124.8|1124.3|0
1686131700000|2023-06-07 09:55:00|1124.85|1124.35|1124.65|1124.15|1125.1|1124.6|1124.55|1124.05|0
1686132000000|2023-06-07 10:00:00|1124.7|1124.2|1125.65|1125.15|1125.65|1125.15|1124.65|1124.15|0
1686132300000|2023-06-07 10:05:00|1125.55|1125.05|1125.6|1125.1|1125.8|1125.3|1125.45|1124.95|0
1686132600000|2023-06-07 10:10:00|1125.65|1125.15|1125.35|1124.85|1125.8|1125.3|1125.25|1124.75|0
1686132900000|2023-06-07 10:15:00|1125.4|1124.9|1125.95|1125.45|1126|1125.5|1125.35|1124.85|0
1686133200000|2023-06-07 10:20:00|1126|1125.5|1126.35|1125.85|1126.65|1126.15|1126|1125.5|0
1686133500000|2023-06-07 10:25:00|1126.4|1125.9|1126.4|1125.9|1126.8|1126.3|1126.35|1125.85|1
1686133800000|2023-06-07 10:30:00|1126.35|1125.85|1125.9|1125.4|1126.45|1125.95|1125.85|1125.35|0
1686134100000|2023-06-07 10:35:00|1125.85|1125.35|1127.15|1126.65|1127.25|1126.75|1125.85|1125.35|0
1686134400000|2023-06-07 10:40:00|1127.2|1126.7|1126.9|1126.4|1127.3|1126.8|1126.85|1126.35|0
1686134700000|2023-06-07 10:45:00|1126.85|1126.35|1126.1|1125.6|1126.95|1126.45|1126.1|1125.6|0
1686135000000|2023-06-07 10:50:00|1126.15|1125.65|1126.55|1126.05|1126.6|1126.1|1125.95|1125.45|0
1686135300000|2023-06-07 10:55:00|1126.6|1126.1|1126.65|1126.15|1126.65|1126.15|1126.45|1125.95|0
1686135600000|2023-06-07 11:00:00|1126.85|1126.35|1126.6|1126.1|1126.9|1126.4|1126.45|1125.95|0
1686135900000|2023-06-07 11:05:00|1126.55|1126.05|1126.7|1126.2|1126.7|1126.2|1126.5|1126|0
1686136200000|2023-06-07 11:10:00|1126.65|1126.15|1126.7|1126.2|1127|1126.5|1126.25|1125.75|0
1686136500000|2023-06-07 11:15:00|1126.75|1126.25|1127|1126.5|1127.1|1126.6|1126.7|1126.2|0
1686136800000|2023-06-07 11:20:00|1127.05|1126.55|1126.9|1126.4|1127.1|1126.6|1126.85|1126.35|0
1686137100000|2023-06-07 11:25:00|1126.95|1126.45|1126.65|1126.15|1127.15|1126.65|1126.6|1126.1|0
1686137400000|2023-06-07 11:30:00|1126.55|1126.05|1126.4|1125.9|1126.65|1126.15|1126.25|1125.75|0
1686137700000|2023-06-07 11:35:00|1126.45|1125.95|1126.35|1125.85|1126.65|1126.15|1126.35|1125.85|0
1686138000000|2023-06-07 11:40:00|1126.3|1125.8|1126.95|1126.45|1126.95|1126.45|1126.15|1125.65|0
1686138300000|2023-06-07 11:45:00|1127|1126.5|1127.05|1126.55|1127.05|1126.55|1126.8|1126.3|1
1686138600000|2023-06-07 11:50:00|1127.1|1126.6|1126.95|1126.45|1127.6|1127.1|1126.9|1126.4|16
1686138900000|2023-06-07 11:55:00|1126.9|1126.4|1126.5|1126|1126.9|1126.4|1126.3|1125.8|0
1686139200000|2023-06-07 12:00:00|1126.45|1125.95|1125.95|1125.45|1126.45|1125.95|1125.9|1125.4|0
1686139500000|2023-06-07 12:05:00|1125.9|1125.4|1125.85|1125.35|1126.05|1125.55|1125.7|1125.2|0
1686139800000|2023-06-07 12:10:00|1125.9|1125.4|1125.9|1125.4|1126.25|1125.75|1125.9|1125.4|0
1686140100000|2023-06-07 12:15:00|1125.8|1125.3|1126.2|1125.7|1126.3|1125.8|1125.8|1125.3|0
1686140400000|2023-06-07 12:20:00|1126.15|1125.65|1125.95|1125.45|1126.2|1125.7|1125.9|1125.4|0
1686140700000|2023-06-07 12:25:00|1125.9|1125.4|1125.55|1125.05|1125.95|1125.45|1125.55|1125.05|0
1686141000000|2023-06-07 12:30:00|1125.5|1125|1126.1|1125.6|1126.1|1125.6|1125.2|1124.7|0
1686141300000|2023-06-07 12:35:00|1126.05|1125.55|1126.35|1125.85|1126.55|1126.05|1126.05|1125.55|0
1686141600000|2023-06-07 12:40:00|1126.4|1125.9|1127.1|1126.6|1127.25|1126.75|1126.4|1125.9|0
1686141900000|2023-06-07 12:45:00|1127.15|1126.65|1127.25|1126.75|1127.3|1126.8|1126.9|1126.4|0
1686142200000|2023-06-07 12:50:00|1127.3|1126.8|1127.35|1126.85|1127.7|1127.2|1127.2|1126.7|9
1686142500000|2023-06-07 12:55:00|1127.4|1126.9|1126.85|1126.35|1127.5|1127|1126.85|1126.35|0
1686142800000|2023-06-07 13:00:00|1126.8|1126.3|1126|1125.5|1126.8|1126.3|1125.5|1125|0
1686143100000|2023-06-07 13:05:00|1126.05|1125.55|1126.4|1125.9|1126.8|1126.3|1125.8|1125.3|3
1686143400000|2023-06-07 13:10:00|1126.5|1126|1125.6|1125.1|1126.85|1126.35|1125.55|1125.05|1
1686143700000|2023-06-07 13:15:00|1125.55|1125.05|1126.6|1126.1|1126.6|1126.1|1125.55|1125.05|0
1686144000000|2023-06-07 13:20:00|1126.55|1126.05|1126.25|1125.75|1126.75|1126.25|1126|1125.5|0
1686144300000|2023-06-07 13:25:00|1126.3|1125.8|1126.2|1125.7|1126.6|1126.1|1126.15|1125.65|0
1686144600000|2023-06-07 13:30:00|1126.25|1125.75|1126.6|1126.1|1126.6|1126.1|1124.6|1124.1|42
1686144900000|2023-06-07 13:35:00|1126.55|1126.05|1127.05|1126.55|1127.2|1126.7|1125.25|1124.75|1
1686145200000|2023-06-07 13:40:00|1127.1|1126.6|1126.45|1125.95|1127.1|1126.6|1126.2|1125.7|1
1686145500000|2023-06-07 13:45:00|1126.5|1126|1128.1|1127.6|1128.55|1128.05|1126.4|1125.9|0
1686145800000|2023-06-07 13:50:00|1128.05|1127.55|1128.45|1127.95|1128.6|1128.1|1128.05|1127.55|0
1686146100000|2023-06-07 13:55:00|1128.5|1128|1128.8|1128.3|1129.7|1129.2|1128.45|1127.95|11
1686146400000|2023-06-07 14:00:00|1128.75|1128.25|1129.1|1128.6|1129.15|1128.65|1128.65|1128.15|2
1686146700000|2023-06-07 14:05:00|1129.15|1128.65|1130|1129.5|1130.1|1129.6|1128.65|1128.15|16
1686147000000|2023-06-07 14:10:00|1129.65|1129.15|1129.7|1129.2|1130.85|1130.35|1129.55|1129.05|5
1686147300000|2023-06-07 14:15:00|1129.65|1129.15|1129.15|1128.65|1129.8|1129.3|1128.8|1128.3|10
1686148200000|2023-06-07 14:30:00|||||||||942
1686207600000|2023-06-08 07:00:00|1130.5|1130|1130.2|1129.7|1130.6|1130.1|1130.2|1129.7|0
1686207900000|2023-06-08 07:05:00|1130.25|1129.75|1129.6|1129.1|1130.6|1130.1|1128.6|1128.1|1
1686208200000|2023-06-08 07:10:00|1129.65|1129.15|1129.6|1129.1|1131.1|1130.6|1129.4|1128.9|3
1686208500000|2023-06-08 07:15:00|1129.7|1129.2|1128.9|1128.4|1130.2|1129.7|1128.5|1128|0
1686208800000|2023-06-08 07:20:00|1129|1128.5|1130.1|1129.6|1130.45|1129.95|1129|1128.5|1
1686209100000|2023-06-08 07:25:00|1130.15|1129.65|1132.1|1131.6|1132.1|1131.6|1130.1|1129.6|1
1686209400000|2023-06-08 07:30:00|1132.2|1131.7|1131|1130.5|1132.5|1132|1130.9|1130.4|0
1686209700000|2023-06-08 07:35:00|1130.9|1130.4|1129.75|1129.25|1130.9|1130.4|1129.5|1129|0
1686210000000|2023-06-08 07:40:00|1129.8|1129.3|1130.95|1130.45|1131.35|1130.85|1129.7|1129.2|4
1686210300000|2023-06-08 07:45:00|1131|1130.5|1130.9|1130.4|1131.35|1130.85|1130.75|1130.25|1
1686210600000|2023-06-08 07:50:00|1130.95|1130.45|1132.15|1131.65|1132.6|1132.1|1130.85|1130.35|3
1686210900000|2023-06-08 07:55:00|1132.2|1131.7|1132.14|1131.64|1132.34|1131.84|1131.95|1131.45|0
1686211200000|2023-06-08 08:00:00|1132.09|1131.59|1131.84|1131.34|1132.79|1132.29|1131.79|1131.29|2
1686211500000|2023-06-08 08:05:00|1131.79|1131.29|1132.09|1131.59|1132.09|1131.59|1131.29|1130.79|1
1686211800000|2023-06-08 08:10:00|1132.14|1131.64|1132.19|1131.69|1132.89|1132.39|1132.09|1131.59|1
1686212100000|2023-06-08 08:15:00|1132.24|1131.74|1132.29|1131.79|1132.44|1131.94|1132.09|1131.59|1
1686212400000|2023-06-08 08:20:00|1132.34|1131.84|1132.34|1131.84|1132.39|1131.89|1132.19|1131.69|0
1686212700000|2023-06-08 08:25:00|1132.29|1131.79|1132.09|1131.59|1132.39|1131.89|1131.89|1131.39|0
1686213000000|2023-06-08 08:30:00|1132.04|1131.54|1132.44|1131.94|1132.54|1132.04|1131.44|1130.94|2
1686213300000|2023-06-08 08:35:00|1132.49|1131.99|1131.44|1130.94|1132.49|1131.99|1131.44|1130.94|0
1686213600000|2023-06-08 08:40:00|1131.39|1130.89|1130.59|1130.09|1131.49|1130.99|1130.39|1129.89|0
1686213900000|2023-06-08 08:45:00|1130.64|1130.14|1129.84|1129.34|1130.74|1130.24|1129.79|1129.29|0
1686214200000|2023-06-08 08:50:00|1129.94|1129.44|1129.64|1129.14|1130.54|1130.04|1129.59|1129.09|2
1686214500000|2023-06-08 08:55:00|1129.59|1129.09|1130.14|1129.64|1130.19|1129.69|1129.29|1128.79|13
1686214800000|2023-06-08 09:00:00|1129.99|1129.49|1129.39|1128.89|1130.04|1129.54|1129.29|1128.79|0
1686215100000|2023-06-08 09:05:00|1129.29|1128.79|1129.19|1128.69|1129.69|1129.19|1129.04|1128.54|0
1686215400000|2023-06-08 09:10:00|1129.09|1128.59|1129.59|1129.09|1129.59|1129.09|1129.09|1128.59|0
1686215700000|2023-06-08 09:15:00|1129.69|1129.19|1129.09|1128.59|1129.89|1129.39|1128.79|1128.29|0
1686216000000|2023-06-08 09:20:00|1129.04|1128.54|1130.39|1129.89|1130.69|1130.19|1129.04|1128.54|0
1686216300000|2023-06-08 09:25:00|1130.44|1129.94|1129.69|1129.19|1130.69|1130.19|1129.59|1129.09|0
1686216600000|2023-06-08 09:30:00|1129.59|1129.09|1130.54|1130.04|1130.64|1130.14|1129.49|1128.99|28
1686216900000|2023-06-08 09:35:00|1130.64|1130.14|1130.94|1130.44|1130.94|1130.44|1130.29|1129.79|9
1686217200000|2023-06-08 09:40:00|1130.99|1130.49|1131.19|1130.69|1132.14|1131.64|1130.79|1130.29|34
1686217500000|2023-06-08 09:45:00|1131.24|1130.74|1131.14|1130.64|1131.69|1131.19|1131.14|1130.64|0
1686217800000|2023-06-08 09:50:00|1131.29|1130.79|1131.89|1131.39|1131.89|1131.39|1131.04|1130.54|0
1686218100000|2023-06-08 09:55:00|1131.94|1131.44|1131.94|1131.44|1132.14|1131.64|1131.64|1131.14|0
1686218400000|2023-06-08 10:00:00|1131.89|1131.39|1132.09|1131.59|1132.09|1131.59|1131.74|1131.24|0
1686218700000|2023-06-08 10:05:00|1132.14|1131.64|1132.84|1132.34|1132.94|1132.44|1132.14|1131.64|0
1686219000000|2023-06-08 10:10:00|1132.89|1132.39|1132.49|1131.99|1133.09|1132.59|1132.34|1131.84|0
1686219300000|2023-06-08 10:15:00|1132.54|1132.04|1132.84|1132.34|1132.94|1132.44|1132.49|1131.99|0
1686219600000|2023-06-08 10:20:00|1132.89|1132.39|1133.24|1132.74|1133.34|1132.84|1132.89|1132.39|0
1686219900000|2023-06-08 10:25:00|1133.19|1132.69|1134.34|1133.84|1134.59|1134.09|1133.19|1132.69|0
1686220200000|2023-06-08 10:30:00|1134.29|1133.79|1134.59|1134.09|1134.64|1134.14|1134.29|1133.79|0
1686220500000|2023-06-08 10:35:00|1134.64|1134.14|1135.24|1134.74|1135.24|1134.74|1134.64|1134.14|0
1686220800000|2023-06-08 10:40:00|1135.34|1134.84|1135.34|1134.84|1135.39|1134.89|1135.24|1134.74|0
1686221100000|2023-06-08 10:45:00|1135.29|1134.79|1135.24|1134.74|1135.29|1134.79|1134.94|1134.44|0
1686221400000|2023-06-08 10:50:00|1135.29|1134.79|1134.99|1134.49|1135.44|1134.94|1134.84|1134.34|0
1686221700000|2023-06-08 10:55:00|1135.04|1134.54|1134.74|1134.24|1135.14|1134.64|1134.64|1134.14|0
1686222000000|2023-06-08 11:00:00|1134.79|1134.29|1134.34|1133.84|1135.04|1134.54|1134.29|1133.79|0
1686222300000|2023-06-08 11:05:00|1134.24|1133.74|1134.19|1133.69|1134.24|1133.74|1133.89|1133.39|0
1686222600000|2023-06-08 11:10:00|1134.24|1133.74|1134.34|1133.84|1134.54|1134.04|1134.14|1133.64|0
1686222900000|2023-06-08 11:15:00|1134.39|1133.89|1134.99|1134.49|1134.99|1134.49|1134.39|1133.89|0
1686223200000|2023-06-08 11:20:00|1134.94|1134.44|1134.69|1134.19|1135.04|1134.54|1134.44|1133.94|0
1686223500000|2023-06-08 11:25:00|1134.74|1134.24|1135.14|1134.64|1135.19|1134.69|1134.69|1134.19|0
1686223800000|2023-06-08 11:30:00|1135.19|1134.69|1134.89|1134.39|1135.39|1134.89|1134.89|1134.39|0
1686224100000|2023-06-08 11:35:00|1134.94|1134.44|1135.29|1134.79|1135.34|1134.84|1134.94|1134.44|0
1686224400000|2023-06-08 11:40:00|1134.96|1134.46|1134.66|1134.16|1135.21|1134.71|1134.66|1134.16|0
1686224700000|2023-06-08 11:45:00|1134.71|1134.21|1134.36|1133.86|1134.71|1134.21|1134.31|1133.81|0
1686225000000|2023-06-08 11:50:00|1134.31|1133.81|1133.66|1133.16|1134.81|1134.31|1133.66|1133.16|0
1686225300000|2023-06-08 11:55:00|1133.56|1133.06|1134.26|1133.76|1134.36|1133.86|1133.56|1133.06|0
1686225600000|2023-06-08 12:00:00|1134.31|1133.81|1134.41|1133.91|1134.56|1134.06|1134.31|1133.81|0
1686225900000|2023-06-08 12:05:00|1134.36|1133.86|1134.31|1133.81|1134.41|1133.91|1134.06|1133.56|0
1686226200000|2023-06-08 12:10:00|1134.16|1133.66|1134.11|1133.61|1134.16|1133.66|1133.71|1133.21|0
1686226500000|2023-06-08 12:15:00|1134.16|1133.66|1134.06|1133.56|1134.26|1133.76|1134.06|1133.56|0
1686226800000|2023-06-08 12:20:00|1134.11|1133.61|1134.36|1133.86|1134.51|1134.01|1134.11|1133.61|0
1686227100000|2023-06-08 12:25:00|1134.31|1133.81|1133.61|1133.11|1134.31|1133.81|1133.56|1133.06|0
1686227400000|2023-06-08 12:30:00|1133.56|1133.06|1133.71|1133.21|1133.76|1133.26|1133.01|1132.51|0
1686227700000|2023-06-08 12:35:00|1133.66|1133.16|1134.21|1133.71|1134.31|1133.81|1133.56|1133.06|0
1686228000000|2023-06-08 12:40:00|1134.16|1133.66|1133.91|1133.41|1134.21|1133.71|1133.86|1133.36|0
1686228300000|2023-06-08 12:45:00|1133.81|1133.31|1133.91|1133.41|1133.91|1133.41|1133.51|1133.01|0
1686228600000|2023-06-08 12:50:00|1134.01|1133.51|1134.31|1133.81|1134.31|1133.81|1133.86|1133.36|0
1686228900000|2023-06-08 12:55:00|1134.26|1133.76|1134.41|1133.91|1134.46|1133.96|1134.26|1133.76|18
1686229200000|2023-06-08 13:00:00|1134.36|1133.86|1134.56|1134.06|1134.56|1134.06|1134.11|1133.61|0
1686229500000|2023-06-08 13:05:00|1134.26|1133.76|1133.96|1133.46|1134.31|1133.81|1133.61|1133.11|1
1686229800000|2023-06-08 13:10:00|1134.01|1133.51|1133.51|1133.01|1134.01|1133.51|1133.46|1132.96|0
1686230100000|2023-06-08 13:15:00|1133.46|1132.96|1133.56|1133.06|1133.81|1133.31|1133.21|1132.71|0
1686230400000|2023-06-08 13:20:00|1133.61|1133.11|1132.36|1131.86|1133.61|1133.11|1132.26|1131.76|0
1686230700000|2023-06-08 13:25:00|1132.41|1131.91|1132.81|1132.31|1132.81|1132.31|1132.31|1131.81|0
1686231000000|2023-06-08 13:30:00|1132.86|1132.36|1133.56|1133.06|1134.31|1133.81|1132.86|1132.36|0
1686231300000|2023-06-08 13:35:00|1133.51|1133.01|1132.11|1131.61|1133.86|1133.36|1132.11|1131.61|0
1686231600000|2023-06-08 13:40:00|1132.06|1131.56|1132.21|1131.71|1132.61|1132.11|1131.11|1130.61|21
1686231900000|2023-06-08 13:45:00|1132.36|1131.86|1131.91|1131.41|1132.61|1132.11|1131.26|1130.76|23
1686232200000|2023-06-08 13:50:00|1131.86|1131.36|1131.36|1130.86|1132.31|1131.81|1131.11|1130.61|7
1686232500000|2023-06-08 13:55:00|1131.31|1130.81|1132.16|1131.66|1132.31|1131.81|1131.21|1130.71|13
1686232800000|2023-06-08 14:00:00|1132.11|1131.61|1131.91|1131.41|1132.11|1131.61|1131.66|1131.16|0
1686233100000|2023-06-08 14:05:00|1131.86|1131.36|1131.21|1130.71|1132.06|1131.56|1130.71|1130.21|0
1686233400000|2023-06-08 14:10:00|1131.03|1130.53|1131.93|1131.43|1131.98|1131.48|1130.93|1130.43|0
1686233700000|2023-06-08 14:15:00|1131.98|1131.48|1131.73|1131.23|1132.28|1131.78|1131.73|1131.23|10
1686234300000|2023-06-08 14:25:00|||||||||197
1686294000000|2023-06-09 07:00:00|1132.58|1132.08|1130.68|1130.18|1132.58|1132.08|1130.53|1130.03|0
1686294300000|2023-06-09 07:05:00|1130.73|1130.23|1130.18|1129.68|1131.93|1131.43|1130.08|1129.58|1
1686294600000|2023-06-09 07:10:00|1130.33|1129.83|1131.03|1130.53|1131.63|1131.13|1130.33|1129.83|3
1686294900000|2023-06-09 07:15:00|1130.98|1130.48|1130.48|1129.98|1131.08|1130.58|1129.98|1129.48|0
1686295200000|2023-06-09 07:20:00|1130.43|1129.93|1131.83|1131.33|1131.83|1131.33|1130.38|1129.88|0
1686295500000|2023-06-09 07:25:00|1131.78|1131.28|1131.58|1131.08|1132.23|1131.73|1131.28|1130.78|0
1686295800000|2023-06-09 07:30:00|1131.63|1131.13|1133.08|1132.58|1133.08|1132.58|1130.73|1130.23|10
1686296100000|2023-06-09 07:35:00|1133.13|1132.63|1134.33|1133.83|1134.73|1134.23|1132.93|1132.43|15
1686296400000|2023-06-09 07:40:00|1134.28|1133.78|1134.58|1134.08|1134.63|1134.13|1133.63|1133.13|14
1686296700000|2023-06-09 07:45:00|1134.48|1133.98|1134.73|1134.23|1134.98|1134.48|1134.13|1133.63|11
1686297000000|2023-06-09 07:50:00|1134.94|1134.44|1136.04|1135.54|1136.14|1135.64|1134.79|1134.29|1
1686297300000|2023-06-09 07:55:00|1135.99|1135.49|1136.24|1135.74|1136.24|1135.74|1135.59|1135.09|0
1686297600000|2023-06-09 08:00:00|1136.19|1135.69|1134.54|1134.04|1136.19|1135.69|1134.44|1133.94|5
1686297900000|2023-06-09 08:05:00|1134.59|1134.09|1134.89|1134.39|1135.74|1135.24|1134.54|1134.04|8
1686298200000|2023-06-09 08:10:00|1134.84|1134.34|1136.14|1135.64|1136.19|1135.69|1134.74|1134.24|3
1686298500000|2023-06-09 08:15:00|1136.19|1135.69|1135.39|1134.89|1136.34|1135.84|1135.34|1134.84|0
1686298800000|2023-06-09 08:20:00|1135.34|1134.84|1135.34|1134.84|1135.39|1134.89|1134.94|1134.44|0
1686299100000|2023-06-09 08:25:00|1135.39|1134.89|1134.69|1134.19|1135.44|1134.94|1134.59|1134.09|0
1686299400000|2023-06-09 08:30:00|1134.64|1134.14|1133.49|1132.99|1134.64|1134.14|1132.99|1132.49|0
1686299700000|2023-06-09 08:35:00|1133.44|1132.94|1134.19|1133.69|1134.39|1133.89|1133.39|1132.89|0
1686300000000|2023-06-09 08:40:00|1134.14|1133.64|1134.64|1134.14|1134.74|1134.24|1134.09|1133.59|0
1686300300000|2023-06-09 08:45:00|1134.59|1134.09|1135.24|1134.74|1135.29|1134.79|1134.29|1133.79|0
1686300600000|2023-06-09 08:50:00|1135.39|1134.89|1136.34|1135.84|1136.34|1135.84|1135.14|1134.64|0
1686300900000|2023-06-09 08:55:00|1136.39|1135.89|1136.29|1135.79|1136.84|1136.34|1136.19|1135.69|0
1686301200000|2023-06-09 09:00:00|1136.34|1135.84|1136.19|1135.69|1136.39|1135.89|1135.84|1135.34|0
1686301500000|2023-06-09 09:05:00|1136.24|1135.74|1135.84|1135.34|1136.59|1136.09|1135.79|1135.29|0
1686301800000|2023-06-09 09:10:00|1135.89|1135.39|1135.19|1134.69|1135.89|1135.39|1135.14|1134.64|0
1686302100000|2023-06-09 09:15:00|1135.24|1134.74|1135.19|1134.69|1135.44|1134.94|1134.99|1134.49|0
1686302400000|2023-06-09 09:20:00|1135.24|1134.74|1135.34|1134.84|1135.44|1134.94|1134.94|1134.44|0
1686302700000|2023-06-09 09:25:00|1135.29|1134.79|1135.24|1134.74|1135.29|1134.79|1134.79|1134.29|0
1686303000000|2023-06-09 09:30:00|1135.14|1134.64|1135.44|1134.94|1135.44|1134.94|1134.99|1134.49|1
1686303300000|2023-06-09 09:35:00|1135.39|1134.89|1135.04|1134.54|1135.39|1134.89|1134.99|1134.49|0
1686303600000|2023-06-09 09:40:00|1134.99|1134.49|1133.94|1133.44|1134.99|1134.49|1133.79|1133.29|24
1686303900000|2023-06-09 09:45:00|1133.99|1133.49|1133.39|1132.89|1133.99|1133.49|1133.14|1132.64|2
1686304200000|2023-06-09 09:50:00|1133.34|1132.84|1133.29|1132.79|1133.39|1132.89|1132.89|1132.39|0
1686304500000|2023-06-09 09:55:00|1133.24|1132.74|1133.89|1133.39|1133.94|1133.44|1132.74|1132.24|0
1686304800000|2023-06-09 10:00:00|1133.94|1133.44|1134.24|1133.74|1134.29|1133.79|1133.54|1133.04|0
1686305100000|2023-06-09 10:05:00|1134.29|1133.79|1134.04|1133.54|1134.34|1133.84|1133.84|1133.34|0
1686305400000|2023-06-09 10:10:00|1133.99|1133.49|1132.84|1132.34|1133.99|1133.49|1132.59|1132.09|0
1686305700000|2023-06-09 10:15:00|1132.79|1132.29|1132.44|1131.94|1132.79|1132.29|1132.34|1131.84|0
1686306000000|2023-06-09 10:20:00|1132.34|1131.84|1132.34|1131.84|1132.54|1132.04|1132.34|1131.84|0
1686306300000|2023-06-09 10:25:00|1132.39|1131.89|1132.74|1132.24|1132.79|1132.29|1132.39|1131.89|0
1686306600000|2023-06-09 10:30:00|1132.69|1132.19|1132.04|1131.54|1132.69|1132.19|1131.74|1131.24|0
1686306900000|2023-06-09 10:35:00|1131.99|1131.49|1132.34|1131.84|1132.39|1131.89|1131.74|1131.24|0
1686307200000|2023-06-09 10:40:00|1132.29|1131.79|1132.44|1131.94|1132.49|1131.99|1132.24|1131.74|0
1686307500000|2023-06-09 10:45:00|1132.39|1131.89|1132.89|1132.39|1132.94|1132.44|1132.24|1131.74|26
1686307800000|2023-06-09 10:50:00|1132.94|1132.44|1133.04|1132.54|1133.09|1132.59|1132.84|1132.34|0
1686308100000|2023-06-09 10:55:00|1133.14|1132.64|1132.94|1132.44|1133.19|1132.69|1132.79|1132.29|0
1686308400000|2023-06-09 11:00:00|1132.99|1132.49|1132.79|1132.29|1133.04|1132.54|1132.79|1132.29|0
1686308700000|2023-06-09 11:05:00|1132.84|1132.34|1132.94|1132.44|1132.99|1132.49|1132.59|1132.09|0
1686309000000|2023-06-09 11:10:00|1132.99|1132.49|1133.79|1133.29|1133.84|1133.34|1132.64|1132.14|37
1686309300000|2023-06-09 11:15:00|1133.74|1133.24|1133.74|1133.24|1134.04|1133.54|1133.74|1133.24|1
1686309600000|2023-06-09 11:20:00|1133.59|1133.09|1133.49|1132.99|1133.64|1133.14|1133.09|1132.59|0
1686309900000|2023-06-09 11:25:00|1133.54|1133.04|1133.19|1132.69|1133.59|1133.09|1133.19|1132.69|0
1686310200000|2023-06-09 11:30:00|1133.24|1132.74|1133.19|1132.69|1133.39|1132.89|1133.14|1132.64|0
1686310500000|2023-06-09 11:35:00|1133.24|1132.74|1133.79|1133.29|1133.89|1133.39|1133.24|1132.74|0
1686310800000|2023-06-09 11:40:00|1133.78|1133.28|1134.13|1133.63|1134.18|1133.68|1133.58|1133.08|0
1686311100000|2023-06-09 11:45:00|1134.18|1133.68|1134.73|1134.23|1134.73|1134.23|1133.93|1133.43|0
1686311400000|2023-06-09 11:50:00|1134.68|1134.18|1135.43|1134.93|1135.48|1134.98|1134.68|1134.18|0
1686311700000|2023-06-09 11:55:00|1135.38|1134.88|1134.83|1134.33|1135.38|1134.88|1134.63|1134.13|0
1686312000000|2023-06-09 12:00:00|1134.88|1134.38|1135.18|1134.68|1135.18|1134.68|1134.73|1134.23|2
1686312300000|2023-06-09 12:05:00|1135.13|1134.63|1135.98|1135.48|1135.98|1135.48|1135.13|1134.63|0
1686312600000|2023-06-09 12:10:00|1136.08|1135.58|1135.88|1135.38|1136.28|1135.78|1135.83|1135.33|0
1686312900000|2023-06-09 12:15:00|1135.93|1135.43|1135.23|1134.73|1135.93|1135.43|1135.23|1134.73|0
1686313200000|2023-06-09 12:20:00|1135.18|1134.68|1134.08|1133.58|1135.28|1134.78|1134.03|1133.53|5
1686313500000|2023-06-09 12:25:00|1134.03|1133.53|1134.03|1133.53|1134.23|1133.73|1133.73|1133.23|0
1686313800000|2023-06-09 12:30:00|1133.98|1133.48|1133.58|1133.08|1134.28|1133.78|1133.38|1132.88|0
1686314100000|2023-06-09 12:35:00|1133.63|1133.13|1133.18|1132.68|1134.03|1133.53|1133.18|1132.68|0
1686314400000|2023-06-09 12:40:00|1133.28|1132.78|1133.73|1133.23|1133.98|1133.48|1133.28|1132.78|0
1686314700000|2023-06-09 12:45:00|1133.83|1133.33|1134.13|1133.63|1134.18|1133.68|1133.68|1133.18|0
1686315000000|2023-06-09 12:50:00|1134.18|1133.68|1134.18|1133.68|1134.43|1133.93|1134.03|1133.53|0
1686315300000|2023-06-09 12:55:00|1134.13|1133.63|1134.48|1133.98|1134.68|1134.18|1133.98|1133.48|0
1686315600000|2023-06-09 13:00:00|1134.38|1133.88|1133.13|1132.63|1134.38|1133.88|1133.08|1132.58|0
1686315900000|2023-06-09 13:05:00|1133.03|1132.53|1133.03|1132.53|1133.48|1132.98|1132.73|1132.23|6
1686316200000|2023-06-09 13:10:00|1132.98|1132.48|1132.23|1131.73|1133.38|1132.88|1132.13|1131.63|2
1686316500000|2023-06-09 13:15:00|1132.18|1131.68|1131.83|1131.33|1132.38|1131.88|1131.58|1131.08|2
1686316800000|2023-06-09 13:20:00|1131.88|1131.38|1132.33|1131.83|1132.38|1131.88|1131.78|1131.28|0
1686317100000|2023-06-09 13:25:00|1132.38|1131.88|1132.88|1132.38|1133.03|1132.53|1132.18|1131.68|0
1686317400000|2023-06-09 13:30:00|1132.93|1132.43|1131.78|1131.28|1133.18|1132.68|1131.33|1130.83|52
1686317700000|2023-06-09 13:35:00|1131.83|1131.33|1131.53|1131.03|1131.83|1131.33|1130.68|1130.18|3
1686318000000|2023-06-09 13:40:00|1131.48|1130.98|1133.28|1132.78|1133.43|1132.93|1130.38|1129.88|1
1686318300000|2023-06-09 13:45:00|1133.38|1132.88|1132.93|1132.43|1133.88|1133.38|1132.68|1132.18|0
1686318600000|2023-06-09 13:50:00|1133.03|1132.53|1134.28|1133.78|1134.43|1133.93|1132.88|1132.38|0
1686318900000|2023-06-09 13:55:00|1134.33|1133.83|1133.83|1133.33|1134.58|1134.08|1133.58|1133.08|0
1686319200000|2023-06-09 14:00:00|1133.88|1133.38|1134.88|1134.38|1135.53|1135.03|1133.68|1133.18|0
1686319500000|2023-06-09 14:05:00|1134.93|1134.43|1135.08|1134.58|1135.08|1134.58|1134.38|1133.88|0
1686319800000|2023-06-09 14:10:00|1135.04|1134.54|1135.74|1135.24|1135.99|1135.49|1135.04|1134.54|0
1686320100000|2023-06-09 14:15:00|1135.79|1135.29|1136.24|1135.74|1136.44|1135.94|1135.34|1134.84|15
1686553500000|2023-06-12 07:05:00|1131.84|1131.34|1130.44|1129.94|1132.54|1132.04|1130.44|1129.94|1
1686553800000|2023-06-12 07:10:00|1130.34|1129.84|1130.04|1129.54|1130.49|1129.99|1128.54|1128.04|2
1686554100000|2023-06-12 07:15:00|1129.94|1129.44|1127.09|1126.59|1129.94|1129.44|1126.84|1126.34|0
1686554400000|2023-06-12 07:20:00|1127.14|1126.64|1129.14|1128.64|1129.14|1128.64|1127.14|1126.64|12
1686554700000|2023-06-12 07:25:00|1129.09|1128.59|1129.84|1129.34|1129.89|1129.39|1129.09|1128.59|0
1686555000000|2023-06-12 07:30:00|1129.89|1129.39|1130.84|1130.34|1131.09|1130.59|1129.89|1129.39|2
1686555300000|2023-06-12 07:35:00|1130.89|1130.39|1129.19|1128.69|1130.94|1130.44|1129.14|1128.64|0
1686555600000|2023-06-12 07:40:00|1129.24|1128.74|1129.39|1128.89|1129.49|1128.99|1129.04|1128.54|0
1686555900000|2023-06-12 07:45:00|1129.44|1128.94|1131.44|1130.94|1131.64|1131.14|1129.39|1128.89|2
1686556200000|2023-06-12 07:50:00|1131.84|1131.34|1130.74|1130.24|1132.04|1131.54|1130.74|1130.24|0
1686556500000|2023-06-12 07:55:00|1130.79|1130.29|1131.24|1130.74|1131.24|1130.74|1130.24|1129.74|1
1686556800000|2023-06-12 08:00:00|1131.14|1130.64|1131.14|1130.64|1132.14|1131.64|1131.04|1130.54|6
1686557100000|2023-06-12 08:05:00|1131.24|1130.74|1129.34|1128.84|1131.79|1131.29|1129.34|1128.84|13
1686557400000|2023-06-12 08:10:00|1129.29|1128.79|1127.89|1127.39|1129.29|1128.79|1127.79|1127.29|2
1686557700000|2023-06-12 08:15:00|1127.94|1127.44|1129.29|1128.79|1129.29|1128.79|1127.44|1126.94|0
1686558000000|2023-06-12 08:20:00|1129.39|1128.89|1129.09|1128.59|1129.64|1129.14|1128.34|1127.84|1
1686558300000|2023-06-12 08:25:00|1129.19|1128.69|1129.04|1128.54|1129.39|1128.89|1128.29|1127.79|0
1686558600000|2023-06-12 08:30:00|1129.09|1128.59|1129.84|1129.34|1129.84|1129.34|1128.84|1128.34|0
1686558900000|2023-06-12 08:35:00|1129.79|1129.29|1129.49|1128.99|1129.99|1129.49|1129.49|1128.99|0
1686559200000|2023-06-12 08:40:00|1129.44|1128.94|1129.19|1128.69|1129.89|1129.39|1129.19|1128.69|2
1686559500000|2023-06-12 08:45:00|1129.29|1128.79|1129.04|1128.54|1129.69|1129.19|1128.94|1128.44|0
1686559800000|2023-06-12 08:50:00|1129.09|1128.59|1129.84|1129.34|1129.84|1129.34|1128.89|1128.39|1
1686560100000|2023-06-12 08:55:00|1129.79|1129.29|1129.49|1128.99|1129.94|1129.44|1129.39|1128.89|2
1686560400000|2023-06-12 09:00:00|1129.44|1128.94|1128.59|1128.09|1129.44|1128.94|1128.04|1127.54|16
1686560700000|2023-06-12 09:05:00|1128.49|1127.99|1128.34|1127.84|1128.49|1127.99|1127.49|1126.99|1
1686561000000|2023-06-12 09:10:00|1128.29|1127.79|1128.24|1127.74|1128.59|1128.09|1128.24|1127.74|0
1686561300000|2023-06-12 09:15:00|1128.29|1127.79|1128.34|1127.84|1128.44|1127.94|1127.79|1127.29|1
1686561600000|2023-06-12 09:20:00|1128.44|1127.94|1127.84|1127.34|1128.44|1127.94|1127.09|1126.59|0
1686561900000|2023-06-12 09:25:00|1127.79|1127.29|1128.09|1127.59|1128.19|1127.69|1127.69|1127.19|0
1686562200000|2023-06-12 09:30:00|1128.19|1127.69|1127.79|1127.29|1128.24|1127.74|1127.69|1127.19|2
1686562500000|2023-06-12 09:35:00|1127.74|1127.24|1127.69|1127.19|1127.89|1127.39|1127.69|1127.19|1
1686562800000|2023-06-12 09:40:00|1127.74|1127.24|1128.89|1128.39|1128.94|1128.44|1127.74|1127.24|0
1686563100000|2023-06-12 09:45:00|1128.79|1128.29|1128.54|1128.04|1129.04|1128.54|1128.49|1127.99|0
1686563400000|2023-06-12 09:50:00|1128.49|1127.99|1127.99|1127.49|1128.54|1128.04|1127.94|1127.44|0
1686563700000|2023-06-12 09:55:00|1127.79|1127.29|1128.29|1127.79|1128.39|1127.89|1127.79|1127.29|0
1686564000000|2023-06-12 10:00:00|1128.19|1127.69|1128.59|1128.09|1128.59|1128.09|1128.04|1127.54|0
1686564300000|2023-06-12 10:05:00|1128.54|1128.04|1128.99|1128.49|1129.19|1128.69|1128.54|1128.04|0
1686564600000|2023-06-12 10:10:00|1129.04|1128.54|1129.29|1128.79|1129.34|1128.84|1128.84|1128.34|2194
1686564900000|2023-06-12 10:15:00|1129.24|1128.74|1129.04|1128.54|1129.39|1128.89|1128.79|1128.29|0
1686565200000|2023-06-12 10:20:00|1128.99|1128.49|1128.89|1128.39|1129.04|1128.54|1128.69|1128.19|0
1686565500000|2023-06-12 10:25:00|1128.79|1128.29|1128.99|1128.49|1129.04|1128.54|1128.59|1128.09|1
1686565800000|2023-06-12 10:30:00|1128.89|1128.39|1129.24|1128.74|1129.34|1128.84|1128.89|1128.39|0
1686566100000|2023-06-12 10:35:00|1129.29|1128.79|1128.99|1128.49|1129.29|1128.79|1128.94|1128.44|0
1686566400000|2023-06-12 10:40:00|1128.94|1128.44|1129.54|1129.04|1129.79|1129.29|1128.89|1128.39|0
1686566700000|2023-06-12 10:45:00|1129.44|1128.94|1129.89|1129.39|1129.89|1129.39|1129.39|1128.89|0
1686567000000|2023-06-12 10:50:00|1129.99|1129.49|1130.19|1129.69|1130.49|1129.99|1129.89|1129.39|0
1686567300000|2023-06-12 10:55:00|1130.14|1129.64|1130.19|1129.69|1130.29|1129.79|1129.99|1129.49|0
1686567600000|2023-06-12 11:00:00|1130.14|1129.64|1129.29|1128.79|1130.14|1129.64|1129.19|1128.69|0
1686567900000|2023-06-12 11:05:00|1129.39|1128.89|1129.54|1129.04|1129.69|1129.19|1129.29|1128.79|0
1686568200000|2023-06-12 11:10:00|1129.59|1129.09|1129.49|1128.99|1129.74|1129.24|1129.49|1128.99|0
1686568500000|2023-06-12 11:15:00|1129.54|1129.04|1129.59|1129.09|1129.59|1129.09|1129.34|1128.84|0
1686568800000|2023-06-12 11:20:00|1129.69|1129.19|1129.89|1129.39|1129.99|1129.49|1129.44|1128.94|0
1686569100000|2023-06-12 11:25:00|1129.99|1129.49|1130.59|1130.09|1130.59|1130.09|1129.99|1129.49|0
1686569400000|2023-06-12 11:30:00|1130.74|1130.24|1130.49|1129.99|1130.79|1130.29|1130.49|1129.99|0
1686569700000|2023-06-12 11:35:00|1130.44|1129.94|1130.54|1130.04|1130.59|1130.09|1130.19|1129.69|0
1686570000000|2023-06-12 11:40:00|1130.64|1130.14|1129.89|1129.39|1130.64|1130.14|1129.79|1129.29|0
1686570300000|2023-06-12 11:45:00|1129.94|1129.44|1129.99|1129.49|1130.14|1129.64|1129.79|1129.29|0
1686570600000|2023-06-12 11:50:00|1130.09|1129.59|1130.49|1129.99|1130.74|1130.24|1130.09|1129.59|0
1686570900000|2023-06-12 11:55:00|1130.44|1129.94|1129.74|1129.24|1130.49|1129.99|1129.74|1129.24|0
1686571200000|2023-06-12 12:00:00|1129.64|1129.14|1129.89|1129.39|1130.14|1129.64|1129.64|1129.14|0
1686571500000|2023-06-12 12:05:00|1129.94|1129.44|1129.34|1128.84|1129.94|1129.44|1129.24|1128.74|0
1686571800000|2023-06-12 12:10:00|1129.39|1128.89|1129.49|1128.99|1129.79|1129.29|1129.39|1128.89|1
1686572100000|2023-06-12 12:15:00|1129.54|1129.04|1129.29|1128.79|1129.74|1129.24|1129.29|1128.79|0
1686572400000|2023-06-12 12:20:00|1129.19|1128.69|1127.99|1127.49|1129.19|1128.69|1127.94|1127.44|41
1686572700000|2023-06-12 12:25:00|1128.04|1127.54|1128.44|1127.94|1128.79|1128.29|1127.99|1127.49|3
1686573000000|2023-06-12 12:30:00|1128.49|1127.99|1128.49|1127.99|1128.64|1128.14|1128.34|1127.84|0
1686573300000|2023-06-12 12:35:00|1128.54|1128.04|1128.29|1127.79|1128.74|1128.24|1128.29|1127.79|0
1686573600000|2023-06-12 12:40:00|1128.24|1127.74|1127.99|1127.49|1128.24|1127.74|1127.49|1126.99|0
1686573900000|2023-06-12 12:45:00|1127.94|1127.44|1127.39|1126.89|1127.94|1127.44|1127.39|1126.89|0
1686574200000|2023-06-12 12:50:00|1127.44|1126.94|1127.49|1126.99|1127.49|1126.99|1127.44|1126.94|0
1686574500000|2023-06-12 12:55:00|1128.14|1127.64|1127.89|1127.39|1128.19|1127.69|1127.64|1127.14|0
1686574800000|2023-06-12 13:00:00|1127.94|1127.44|1127.89|1127.39|1128.29|1127.79|1127.79|1127.29|0
1686575100000|2023-06-12 13:05:00|1128.09|1127.59|1128.64|1128.14|1128.94|1128.44|1128.09|1127.59|26
1686575400000|2023-06-12 13:10:00|1128.69|1128.19|1128.94|1128.44|1129.04|1128.54|1128.69|1128.19|3
1686575700000|2023-06-12 13:15:00|1128.84|1128.34|1128.74|1128.24|1128.84|1128.34|1128.39|1127.89|1
1686576000000|2023-06-12 13:20:00|1128.69|1128.19|1128.59|1128.09|1128.79|1128.29|1128.49|1127.99|0
1686576300000|2023-06-12 13:25:00|1128.54|1128.04|1128.99|1128.49|1129.24|1128.74|1128.54|1128.04|0
1686576600000|2023-06-12 13:30:00|1128.94|1128.44|1130.09|1129.59|1130.74|1130.24|1128.24|1127.74|1
1686576900000|2023-06-12 13:35:00|1130.14|1129.64|1128.89|1128.39|1130.24|1129.74|1128.29|1127.79|24
1686577200000|2023-06-12 13:40:00|1128.94|1128.44|1129.79|1129.29|1130.49|1129.99|1128.94|1128.44|0
1686577500000|2023-06-12 13:45:00|1129.84|1129.34|1130.54|1130.04|1130.89|1130.39|1129.59|1129.09|1
1686577800000|2023-06-12 13:50:00|1130.59|1130.09|1131.79|1131.29|1132.14|1131.64|1130.59|1130.09|0
1686578100000|2023-06-12 13:55:00|1131.74|1131.24|1131.19|1130.69|1131.89|1131.39|1131.14|1130.64|0
1686578400000|2023-06-12 14:00:00|1131.24|1130.74|1130.39|1129.89|1131.39|1130.89|1130.09|1129.59|0
1686578700000|2023-06-12 14:05:00|1130.34|1129.84|1130.34|1129.84|1130.44|1129.94|1129.54|1129.04|0
1686579000000|2023-06-12 14:10:00|1130.07|1129.57|1130.07|1129.57|1130.32|1129.82|1129.87|1129.37|246
1686579300000|2023-06-12 14:15:00|1130.02|1129.52|1130.12|1129.62|1130.17|1129.67|1129.02|1128.52|16
1686579900000|2023-06-12 14:25:00|||||||||1155
1686639900000|2023-06-13 07:05:00|1131.67|1131.17|1132.52|1132.02|1132.57|1132.07|1131.57|1131.07|12
1686640200000|2023-06-13 07:10:00|1132.57|1132.07|1135.42|1134.92|1135.47|1134.97|1132.57|1132.07|0
1686640500000|2023-06-13 07:15:00|1135.32|1134.82|1133.47|1132.97|1135.47|1134.97|1132.82|1132.32|1
1686640800000|2023-06-13 07:20:00|1133.57|1133.07|1132.82|1132.32|1133.67|1133.17|1132.42|1131.92|0
1686641100000|2023-06-13 07:25:00|1132.97|1132.47|1134.27|1133.77|1134.27|1133.77|1132.32|1131.82|0
1686641400000|2023-06-13 07:30:00|1134.32|1133.82|1135.92|1135.42|1135.92|1135.42|1134.27|1133.77|0
1686641700000|2023-06-13 07:35:00|1135.97|1135.47|1138.17|1137.67|1138.92|1138.42|1135.97|1135.47|0
1686642000000|2023-06-13 07:40:00|1138.07|1137.57|1138.32|1137.82|1138.47|1137.97|1137.77|1137.27|0
1686642300000|2023-06-13 07:45:00|1138.42|1137.92|1137.17|1136.67|1138.67|1138.17|1137.07|1136.57|0
1686642600000|2023-06-13 07:50:00|1137.3|1136.8|1137.1|1136.6|1137.6|1137.1|1136.7|1136.2|0
1686642900000|2023-06-13 07:55:00|1137.05|1136.55|1137.2|1136.7|1137.2|1136.7|1136.3|1135.8|0
1686643200000|2023-06-13 08:00:00|1137.1|1136.6|1137.9|1137.4|1137.9|1137.4|1136.7|1136.2|0
1686643500000|2023-06-13 08:05:00|1137.95|1137.45|1138.1|1137.6|1138.6|1138.1|1137.9|1137.4|0
1686643800000|2023-06-13 08:10:00|1138.2|1137.7|1139.1|1138.6|1139.2|1138.7|1138.1|1137.6|0
1686644100000|2023-06-13 08:15:00|1139.05|1138.55|1139.6|1139.1|1139.6|1139.1|1138.8|1138.3|0
1686644400000|2023-06-13 08:20:00|1139.55|1139.05|1139.45|1138.95|1140.05|1139.55|1139.1|1138.6|0
1686644700000|2023-06-13 08:25:00|1139.55|1139.05|1139.8|1139.3|1139.95|1139.45|1139.2|1138.7|0
1686645000000|2023-06-13 08:30:00|1139.7|1139.2|1139.9|1139.4|1139.95|1139.45|1139.1|1138.6|0
1686645300000|2023-06-13 08:35:00|1139.95|1139.45|1140.45|1139.95|1140.55|1140.05|1139.6|1139.1|354
1686645600000|2023-06-13 08:40:00|1140.55|1140.05|1140.25|1139.75|1140.8|1140.3|1140.25|1139.75|4
1686645900000|2023-06-13 08:45:00|1140.3|1139.8|1140.1|1139.6|1140.35|1139.85|1139.85|1139.35|0
1686646200000|2023-06-13 08:50:00|1140.05|1139.55|1139.65|1139.15|1140.35|1139.85|1139.65|1139.15|19
1686646500000|2023-06-13 08:55:00|1139.55|1139.05|1139.5|1139|1140|1139.5|1139.4|1138.9|1
1686646800000|2023-06-13 09:00:00|1139.45|1138.95|1139.65|1139.15|1140|1139.5|1139.35|1138.85|1
1686647100000|2023-06-13 09:05:00|1139.7|1139.2|1140.15|1139.65|1140.4|1139.9|1139.7|1139.2|0
1686647400000|2023-06-13 09:10:00|1140.2|1139.7|1138.65|1138.15|1140.3|1139.8|1138.3|1137.8|10
1686647700000|2023-06-13 09:15:00|1138.5|1138|1137.55|1137.05|1138.95|1138.45|1137.55|1137.05|52
1686648000000|2023-06-13 09:20:00|1137.6|1137.1|1138.55|1138.05|1138.55|1138.05|1137.6|1137.1|0
1686648300000|2023-06-13 09:25:00|1138.65|1138.15|1139.2|1138.7|1139.4|1138.9|1138.65|1138.15|0
1686648600000|2023-06-13 09:30:00|1139.3|1138.8|1139.5|1139|1139.55|1139.05|1138.85|1138.35|0
1686648900000|2023-06-13 09:35:00|1139.45|1138.95|1140|1139.5|1140.15|1139.65|1139.35|1138.85|0
1686649200000|2023-06-13 09:40:00|1139.95|1139.45|1140.15|1139.65|1140.25|1139.75|1139.75|1139.25|0
1686649500000|2023-06-13 09:45:00|1140.3|1139.8|1139.8|1139.3|1140.45|1139.95|1139.75|1139.25|0
1686649800000|2023-06-13 09:50:00|1139.85|1139.35|1139.6|1139.1|1139.85|1139.35|1139.25|1138.75|0
1686650100000|2023-06-13 09:55:00|1139.55|1139.05|1138.2|1137.7|1139.55|1139.05|1138.15|1137.65|0
1686650400000|2023-06-13 10:00:00|1138.1|1137.6|1137.75|1137.25|1138.1|1137.6|1137.35|1136.85|0
1686650700000|2023-06-13 10:05:00|1137.85|1137.35|1138.55|1138.05|1138.85|1138.35|1137.8|1137.3|0
1686651000000|2023-06-13 10:10:00|1138.5|1138|1139.2|1138.7|1139.2|1138.7|1138.45|1137.95|0
1686651300000|2023-06-13 10:15:00|1139.4|1138.9|1139.4|1138.9|1139.8|1139.3|1139.2|1138.7|0
1686651600000|2023-06-13 10:20:00|1139.35|1138.85|1139.15|1138.65|1139.35|1138.85|1138.9|1138.4|0
1686651900000|2023-06-13 10:25:00|1139.1|1138.6|1138.75|1138.25|1139.1|1138.6|1138.35|1137.85|0
1686652200000|2023-06-13 10:30:00|1138.7|1138.2|1138.1|1137.6|1138.75|1138.25|1138|1137.5|0
1686652500000|2023-06-13 10:35:00|1138.05|1137.55|1138.3|1137.8|1138.5|1138|1137.85|1137.35|50
1686652800000|2023-06-13 10:40:00|1138.35|1137.85|1137.85|1137.35|1138.35|1137.85|1137.8|1137.3|1
1686653100000|2023-06-13 10:45:00|1137.9|1137.4|1137.45|1136.95|1138.35|1137.85|1137.45|1136.95|0
1686653400000|2023-06-13 10:50:00|1137.5|1137|1137.35|1136.85|1137.5|1137|1136.75|1136.25|0
1686653700000|2023-06-13 10:55:00|1137.45|1136.95|1137|1136.5|1137.65|1137.15|1136.85|1136.35|0
1686654000000|2023-06-13 11:00:00|1136.95|1136.45|1136.75|1136.25|1137.15|1136.65|1136.5|1136|0
1686654300000|2023-06-13 11:05:00|1136.85|1136.35|1136.45|1135.95|1136.85|1136.35|1136.35|1135.85|0
1686654600000|2023-06-13 11:10:00|1136.35|1135.85|1136.75|1136.25|1136.75|1136.25|1136.35|1135.85|0
1686654900000|2023-06-13 11:15:00|1136.9|1136.4|1136.8|1136.3|1137.15|1136.65|1136.8|1136.3|0
1686655200000|2023-06-13 11:20:00|1136.75|1136.25|1136.45|1135.95|1137|1136.5|1136.25|1135.75|0
1686655500000|2023-06-13 11:25:00|1136.5|1136|1137.25|1136.75|1137.25|1136.75|1136.45|1135.95|0
1686655800000|2023-06-13 11:30:00|1137.2|1136.7|1137|1136.5|1137.2|1136.7|1136.9|1136.4|0
1686656100000|2023-06-13 11:35:00|1136.95|1136.45|1136.65|1136.15|1137.05|1136.55|1136.65|1136.15|0
1686656400000|2023-06-13 11:40:00|1136.72|1136.22|1136.97|1136.47|1137.17|1136.67|1136.57|1136.07|0
1686656700000|2023-06-13 11:45:00|1136.92|1136.42|1136.17|1135.67|1136.92|1136.42|1135.97|1135.47|0
1686657000000|2023-06-13 11:50:00|1136.22|1135.72|1136.67|1136.17|1136.72|1136.22|1136.22|1135.72|0
1686657300000|2023-06-13 11:55:00|1136.62|1136.12|1136.72|1136.22|1136.82|1136.32|1136.52|1136.02|0
1686657600000|2023-06-13 12:00:00|1136.67|1136.17|1137.17|1136.67|1137.22|1136.72|1136.37|1135.87|0
1686657900000|2023-06-13 12:05:00|1137.22|1136.72|1137.82|1137.32|1137.92|1137.42|1137.22|1136.72|0
1686658200000|2023-06-13 12:10:00|1137.87|1137.37|1137.72|1137.22|1137.92|1137.42|1137.52|1137.02|0
1686658500000|2023-06-13 12:15:00|1137.77|1137.27|1138.52|1138.02|1138.57|1138.07|1137.77|1137.27|0
1686658800000|2023-06-13 12:20:00|1138.57|1138.07|1138.67|1138.17|1139.22|1138.72|1138.52|1138.02|0
1686659100000|2023-06-13 12:25:00|1138.72|1138.22|1139.02|1138.52|1139.17|1138.67|1138.57|1138.07|0
1686659400000|2023-06-13 12:30:00|1138.87|1138.37|1139.77|1139.27|1140.72|1140.22|1137.37|1136.87|4
1686659700000|2023-06-13 12:35:00|1139.72|1139.22|1140.02|1139.52|1140.62|1140.12|1139.52|1139.02|0
1686660000000|2023-06-13 12:40:00|1139.92|1139.42|1140.97|1140.47|1141.52|1141.02|1139.92|1139.42|0
1686660300000|2023-06-13 12:45:00|1140.92|1140.42|1140.92|1140.42|1141.32|1140.82|1140.62|1140.12|0
1686660600000|2023-06-13 12:50:00|1140.87|1140.37|1140.57|1140.07|1140.87|1140.37|1139.97|1139.47|0
1686660900000|2023-06-13 12:55:00|1140.67|1140.17|1140.77|1140.27|1140.82|1140.32|1140.12|1139.62|0
1686661200000|2023-06-13 13:00:00|1140.82|1140.32|1141.82|1141.32|1141.82|1141.32|1140.57|1140.07|0
1686661500000|2023-06-13 13:05:00|1141.77|1141.27|1142.07|1141.57|1142.42|1141.92|1141.57|1141.07|2
1686661800000|2023-06-13 13:10:00|1142.12|1141.62|1142.52|1142.02|1143.02|1142.52|1142.12|1141.62|0
1686662100000|2023-06-13 13:15:00|1142.57|1142.07|1143.32|1142.82|1143.32|1142.82|1142.12|1141.62|0
1686662400000|2023-06-13 13:20:00|1143.42|1142.92|1143.22|1142.72|1143.52|1143.02|1143.02|1142.52|0
1686662700000|2023-06-13 13:25:00|1143.17|1142.67|1142.62|1142.12|1143.17|1142.67|1142.37|1141.87|0
1686663000000|2023-06-13 13:30:00|1142.77|1142.27|1142.82|1142.32|1143.07|1142.57|1142.12|1141.62|0
1686663300000|2023-06-13 13:35:00|1142.87|1142.37|1143.87|1143.37|1144.02|1143.52|1142.72|1142.22|0
1686663600000|2023-06-13 13:40:00|1143.82|1143.32|1144.92|1144.42|1145.17|1144.67|1143.82|1143.32|0
1686663900000|2023-06-13 13:45:00|1144.97|1144.47|1145.02|1144.52|1145.42|1144.92|1144.42|1143.92|0
1686664200000|2023-06-13 13:50:00|1144.97|1144.47|1146.77|1146.27|1146.92|1146.42|1144.37|1143.87|198
1686664500000|2023-06-13 13:55:00|1146.72|1146.22|1147.32|1146.82|1147.67|1147.17|1146.37|1145.87|204
1686664800000|2023-06-13 14:00:00|1147.37|1146.87|1148.22|1147.72|1148.22|1147.72|1146.87|1146.37|2
1686665100000|2023-06-13 14:05:00|1148.27|1147.77|1150.52|1150.02|1150.52|1150.02|1148.27|1147.77|124
1686665400000|2023-06-13 14:10:00|1150.46|1149.96|1150.66|1150.16|1150.76|1150.26|1150.01|1149.51|0
1686665700000|2023-06-13 14:15:00|1150.81|1150.31|1151.11|1150.61|1151.26|1150.76|1150.11|1149.61|139
1686726000000|2023-06-14 07:00:00|||||||||111
1686726300000|2023-06-14 07:05:00|1143.71|1143.21|1143.76|1143.26|1145.21|1144.71|1143.21|1142.71|17
1686726600000|2023-06-14 07:10:00|1143.71|1143.21|1144.56|1144.06|1144.76|1144.26|1143.51|1143.01|6
1686726900000|2023-06-14 07:15:00|1144.61|1144.11|1145.51|1145.01|1146.26|1145.76|1144.46|1143.96|1
1686727200000|2023-06-14 07:20:00|1145.56|1145.06|1144.81|1144.31|1145.56|1145.06|1144.46|1143.96|1
1686727500000|2023-06-14 07:25:00|1144.86|1144.36|1144.51|1144.01|1144.86|1144.36|1144.01|1143.51|0
1686727800000|2023-06-14 07:30:00|1144.56|1144.06|1144.36|1143.86|1145.36|1144.86|1144.36|1143.86|2
1686728100000|2023-06-14 07:35:00|1144.46|1143.96|1146.31|1145.81|1146.31|1145.81|1144.46|1143.96|4
1686728400000|2023-06-14 07:40:00|1146.36|1145.86|1146.61|1146.11|1146.81|1146.31|1146.36|1145.86|0
1686728700000|2023-06-14 07:45:00|1146.66|1146.16|1146.56|1146.06|1147.21|1146.71|1146.41|1145.91|2
1686729000000|2023-06-14 07:50:00|1146.87|1146.37|1147.22|1146.72|1147.57|1147.07|1146.87|1146.37|420
1686729300000|2023-06-14 07:55:00|1147.17|1146.67|1147.92|1147.42|1147.97|1147.47|1146.92|1146.42|2
1686729600000|2023-06-14 08:00:00|1147.87|1147.37|1147.92|1147.42|1148.17|1147.67|1147.82|1147.32|0
1686729900000|2023-06-14 08:05:00|1147.97|1147.47|1148.47|1147.97|1148.57|1148.07|1147.97|1147.47|1
1686730200000|2023-06-14 08:10:00|1148.52|1148.02|1147.87|1147.37|1148.52|1148.02|1147.87|1147.37|0
1686730500000|2023-06-14 08:15:00|1147.82|1147.32|1147.92|1147.42|1148.02|1147.52|1147.17|1146.67|2
1686730800000|2023-06-14 08:20:00|1147.97|1147.47|1149.02|1148.52|1149.02|1148.52|1147.97|1147.47|1
1686731100000|2023-06-14 08:25:00|1148.97|1148.47|1149.22|1148.72|1149.22|1148.72|1148.62|1148.12|0
1686731400000|2023-06-14 08:30:00|1149.17|1148.67|1150.17|1149.67|1150.27|1149.77|1149.17|1148.67|601
1686731700000|2023-06-14 08:35:00|1150.22|1149.72|1150.22|1149.72|1151.07|1150.57|1150.12|1149.62|1
1686732000000|2023-06-14 08:40:00|1150.17|1149.67|1149.57|1149.07|1150.17|1149.67|1149.42|1148.92|9879
1686732300000|2023-06-14 08:45:00|1149.62|1149.12|1150.87|1150.37|1150.92|1150.42|1149.62|1149.12|3
1686732600000|2023-06-14 08:50:00|1150.92|1150.42|1150.67|1150.17|1150.92|1150.42|1150.37|1149.87|0
1686732900000|2023-06-14 08:55:00|1150.62|1150.12|1150.27|1149.77|1150.62|1150.12|1150.12|1149.62|0
1686733200000|2023-06-14 09:00:00|1150.32|1149.82|1150.37|1149.87|1150.47|1149.97|1150.02|1149.52|0
1686733500000|2023-06-14 09:05:00|1150.32|1149.82|1150.87|1150.37|1150.92|1150.42|1150.12|1149.62|1
1686733800000|2023-06-14 09:10:00|1150.92|1150.42|1150.42|1149.92|1150.92|1150.42|1150.42|1149.92|0
1686734100000|2023-06-14 09:15:00|1150.47|1149.97|1151.37|1150.87|1151.37|1150.87|1150.47|1149.97|2
1686734400000|2023-06-14 09:20:00|1151.32|1150.82|1151.62|1151.12|1151.92|1151.42|1151.27|1150.77|0
1686734700000|2023-06-14 09:25:00|1151.57|1151.07|1151.32|1150.82|1151.57|1151.07|1151.32|1150.82|0
1686735000000|2023-06-14 09:30:00|1151.37|1150.87|1152.12|1151.62|1152.12|1151.62|1150.87|1150.37|0
1686735300000|2023-06-14 09:35:00|1152.17|1151.67|1152.02|1151.52|1152.17|1151.67|1151.47|1150.97|0
1686735600000|2023-06-14 09:40:00|1151.97|1151.47|1151.92|1151.42|1152.27|1151.77|1151.77|1151.27|0
1686735900000|2023-06-14 09:45:00|1151.87|1151.37|1151.47|1150.97|1151.97|1151.47|1151.37|1150.87|0
1686736200000|2023-06-14 09:50:00|1151.37|1150.87|1151.42|1150.92|1151.52|1151.02|1151.07|1150.57|0
1686736500000|2023-06-14 09:55:00|1151.62|1151.12|1149.82|1149.32|1151.62|1151.12|1149.82|1149.32|0
1686736800000|2023-06-14 10:00:00|1149.87|1149.37|1150.47|1149.97|1150.62|1150.12|1149.67|1149.17|0
1686737100000|2023-06-14 10:05:00|1150.42|1149.92|1151.42|1150.92|1151.42|1150.92|1150.07|1149.57|0
1686737400000|2023-06-14 10:10:00|1151.47|1150.97|1152.27|1151.77|1152.27|1151.77|1151.17|1150.67|0
1686737700000|2023-06-14 10:15:00|1152.22|1151.72|1152.12|1151.62|1152.27|1151.77|1151.97|1151.47|0
1686738000000|2023-06-14 10:20:00|1152.17|1151.67|1153.52|1153.02|1153.62|1153.12|1152.17|1151.67|0
1686738300000|2023-06-14 10:25:00|1153.47|1152.97|1153.57|1153.07|1154.07|1153.57|1153.27|1152.77|0
1686738600000|2023-06-14 10:30:00|1153.47|1152.97|1152.97|1152.47|1153.52|1153.02|1152.67|1152.17|0
1686738900000|2023-06-14 10:35:00|1152.92|1152.42|1152.97|1152.47|1153.07|1152.57|1152.77|1152.27|0
1686739200000|2023-06-14 10:40:00|1153.02|1152.52|1153.77|1153.27|1153.77|1153.27|1152.77|1152.27|0
1686739500000|2023-06-14 10:45:00|1153.72|1153.22|1154.42|1153.92|1154.42|1153.92|1153.67|1153.17|0
1686739800000|2023-06-14 10:50:00|1154.57|1154.07|1155.27|1154.77|1155.42|1154.92|1154.52|1154.02|3
1686740100000|2023-06-14 10:55:00|1155.22|1154.72|1155.07|1154.57|1155.32|1154.82|1154.97|1154.47|0
1686740400000|2023-06-14 11:00:00|1155.02|1154.52|1154.32|1153.82|1155.02|1154.52|1154.27|1153.77|0
1686740700000|2023-06-14 11:05:00|1154.27|1153.77|1154.32|1153.82|1154.97|1154.47|1153.97|1153.47|0
1686741000000|2023-06-14 11:10:00|1154.17|1153.67|1154.32|1153.82|1154.57|1154.07|1154.17|1153.67|0
1686741300000|2023-06-14 11:15:00|1154.27|1153.77|1154.47|1153.97|1154.57|1154.07|1154.27|1153.77|0
1686741600000|2023-06-14 11:20:00|1154.42|1153.92|1154.67|1154.17|1154.72|1154.22|1154.17|1153.67|0
1686741900000|2023-06-14 11:25:00|1154.62|1154.12|1154.97|1154.47|1154.97|1154.47|1154.47|1153.97|0
1686742200000|2023-06-14 11:30:00|1154.87|1154.37|1154.67|1154.17|1154.92|1154.42|1154.07|1153.57|1
1686742500000|2023-06-14 11:35:00|1154.62|1154.12|1154.77|1154.27|1155.02|1154.52|1154.22|1153.72|0
1686742800000|2023-06-14 11:40:00|1154.69|1154.19|1154.74|1154.24|1154.89|1154.39|1154.39|1153.89|0
1686743100000|2023-06-14 11:45:00|1154.59|1154.09|1153.94|1153.44|1154.69|1154.19|1153.79|1153.29|0
1686743400000|2023-06-14 11:50:00|1153.89|1153.39|1152.94|1152.44|1153.89|1153.39|1152.79|1152.29|1
1686743700000|2023-06-14 11:55:00|1152.84|1152.34|1153.04|1152.54|1153.29|1152.79|1152.84|1152.34|0
1686744000000|2023-06-14 12:00:00|1152.99|1152.49|1152.44|1151.94|1152.99|1152.49|1152.39|1151.89|0
1686744300000|2023-06-14 12:05:00|1152.39|1151.89|1151.99|1151.49|1152.49|1151.99|1151.89|1151.39|0
1686744600000|2023-06-14 12:10:00|1151.94|1151.44|1151.69|1151.19|1151.94|1151.44|1151.34|1150.84|0
1686744900000|2023-06-14 12:15:00|1151.74|1151.24|1151.49|1150.99|1152.14|1151.64|1151.19|1150.69|0
1686745200000|2023-06-14 12:20:00|1151.64|1151.14|1151.34|1150.84|1151.64|1151.14|1151.04|1150.54|0
1686745500000|2023-06-14 12:25:00|1151.54|1151.04|1151.19|1150.69|1151.84|1151.34|1151.14|1150.64|0
1686745800000|2023-06-14 12:30:00|1151.09|1150.59|1150.99|1150.49|1151.39|1150.89|1150.59|1150.09|11
1686746100000|2023-06-14 12:35:00|1151.04|1150.54|1150.49|1149.99|1151.04|1150.54|1150.39|1149.89|0
1686746400000|2023-06-14 12:40:00|1150.54|1150.04|1151.89|1151.39|1151.89|1151.39|1150.54|1150.04|0
1686746700000|2023-06-14 12:45:00|1151.84|1151.34|1151.74|1151.24|1152.14|1151.64|1151.64|1151.14|0
1686747000000|2023-06-14 12:50:00|1151.79|1151.29|1151.24|1150.74|1151.79|1151.29|1151.24|1150.74|0
1686747300000|2023-06-14 12:55:00|1151.19|1150.69|1151.24|1150.74|1151.44|1150.94|1150.84|1150.34|0
1686747600000|2023-06-14 13:00:00|1151.29|1150.79|1151.44|1150.94|1151.44|1150.94|1150.89|1150.39|0
1686747900000|2023-06-14 13:05:00|1151.39|1150.89|1151.69|1151.19|1151.94|1151.44|1151.39|1150.89|0
1686748200000|2023-06-14 13:10:00|1151.74|1151.24|1152.19|1151.69|1152.39|1151.89|1151.74|1151.24|0
1686748500000|2023-06-14 13:15:00|1152.14|1151.64|1151.39|1150.89|1152.14|1151.64|1151.19|1150.69|1
1686748800000|2023-06-14 13:20:00|1151.34|1150.84|1150.54|1150.04|1151.34|1150.84|1150.19|1149.69|1
1686749100000|2023-06-14 13:25:00|1150.49|1149.99|1149.99|1149.49|1150.49|1149.99|1149.74|1149.24|0
1686749400000|2023-06-14 13:30:00|1150.04|1149.54|1151.09|1150.59|1151.69|1151.19|1150.04|1149.54|1
1686749700000|2023-06-14 13:35:00|1150.94|1150.44|1150.94|1150.44|1151.59|1151.09|1150.44|1149.94|36
1686750000000|2023-06-14 13:40:00|1150.99|1150.49|1151.74|1151.24|1151.99|1151.49|1150.69|1150.19|5
1686750300000|2023-06-14 13:45:00|1151.79|1151.29|1148.99|1148.49|1151.99|1151.49|1148.99|1148.49|0
1686750600000|2023-06-14 13:50:00|1149.09|1148.59|1149.29|1148.79|1149.99|1149.49|1149.09|1148.59|5
1686750900000|2023-06-14 13:55:00|1149.24|1148.74|1146.94|1146.44|1149.29|1148.79|1146.94|1146.44|0
1686751200000|2023-06-14 14:00:00|1146.99|1146.49|1145.04|1144.54|1147.09|1146.59|1144.99|1144.49|0
1686751500000|2023-06-14 14:05:00|1145.09|1144.59|1145.49|1144.99|1145.94|1145.44|1144.94|1144.44|9
1686751800000|2023-06-14 14:10:00|1145.42|1144.92|1144.82|1144.32|1145.52|1145.02|1144.72|1144.22|92
1686752100000|2023-06-14 14:15:00|1144.87|1144.37|1145.57|1145.07|1146.07|1145.57|1144.87|1144.37|18
1686812700000|2023-06-15 07:05:00|1143.57|1143.07|1145.22|1144.72|1145.47|1144.97|1143.32|1142.82|0
1686813000000|2023-06-15 07:10:00|1145.12|1144.62|1146.52|1146.02|1146.67|1146.17|1144.92|1144.42|0
1686813300000|2023-06-15 07:15:00|1146.42|1145.92|1145.37|1144.87|1146.77|1146.27|1144.77|1144.27|0
1686813600000|2023-06-15 07:20:00|1145.42|1144.92|1144.82|1144.32|1145.52|1145.02|1144.62|1144.12|0
1686813900000|2023-06-15 07:25:00|1144.77|1144.27|1145.72|1145.22|1145.72|1145.22|1144.77|1144.27|0
1686814200000|2023-06-15 07:30:00|1145.67|1145.17|1145.32|1144.82|1146.07|1145.57|1144.97|1144.47|4
1686814500000|2023-06-15 07:35:00|1145.37|1144.87|1144.17|1143.67|1145.37|1144.87|1144.02|1143.52|4
1686814800000|2023-06-15 07:40:00|1144.22|1143.72|1144.92|1144.42|1145.27|1144.77|1144.07|1143.57|8
1686815100000|2023-06-15 07:45:00|1144.97|1144.47|1146.12|1145.62|1146.77|1146.27|1144.97|1144.47|4
1686815400000|2023-06-15 07:50:00|1146.22|1145.72|1146.82|1146.32|1147.47|1146.97|1146.02|1145.52|8
1686815700000|2023-06-15 07:55:00|1146.87|1146.37|1147.52|1147.02|1148.27|1147.77|1146.82|1146.32|4
1686816000000|2023-06-15 08:00:00|1147.92|1147.42|1148.32|1147.82|1148.52|1148.02|1147.42|1146.92|8
1686816300000|2023-06-15 08:05:00|1148.37|1147.87|1148.22|1147.72|1148.67|1148.17|1147.22|1146.72|4
1686816600000|2023-06-15 08:10:00|1148.27|1147.77|1149.87|1149.37|1150.12|1149.62|1148.07|1147.57|8
1686816900000|2023-06-15 08:15:00|1149.92|1149.42|1148.07|1147.57|1150.17|1149.67|1147.97|1147.47|5
1686817200000|2023-06-15 08:20:00|1148.12|1147.62|1148.42|1147.92|1148.57|1148.07|1147.92|1147.42|8
1686817500000|2023-06-15 08:25:00|1148.47|1147.97|1149.35|1148.85|1150.35|1149.85|1148.42|1147.92|4
1686817800000|2023-06-15 08:30:00|1149.3|1148.8|1148.85|1148.35|1149.75|1149.25|1148.7|1148.2|29
1686818100000|2023-06-15 08:35:00|1148.9|1148.4|1148.8|1148.3|1149.3|1148.8|1148.3|1147.8|4
1686818400000|2023-06-15 08:40:00|1148.75|1148.25|1146.75|1146.25|1148.75|1148.25|1146.65|1146.15|27
1686818700000|2023-06-15 08:45:00|1146.7|1146.2|1146.7|1146.2|1147.45|1146.95|1146.5|1146|3
1686819000000|2023-06-15 08:50:00|1146.75|1146.25|1146.85|1146.35|1147.25|1146.75|1146.45|1145.95|19
1686819300000|2023-06-15 08:55:00|1146.8|1146.3|1146.5|1146|1147|1146.5|1146.45|1145.95|16
1686819600000|2023-06-15 09:00:00|1146.7|1146.2|1147.6|1147.1|1147.75|1147.25|1146.4|1145.9|0
1686819900000|2023-06-15 09:05:00|1147.65|1147.15|1148.3|1147.8|1148.8|1148.3|1147.65|1147.15|1
1686820200000|2023-06-15 09:10:00|1148.25|1147.75|1148.45|1147.95|1148.6|1148.1|1148|1147.5|0
1686820500000|2023-06-15 09:15:00|1148.4|1147.9|1147.4|1146.9|1148.8|1148.3|1147.4|1146.9|0
1686820800000|2023-06-15 09:20:00|1147.65|1147.15|1147.8|1147.3|1148.05|1147.55|1147.3|1146.8|0
1686821100000|2023-06-15 09:25:00|1147.85|1147.35|1148.35|1147.85|1148.4|1147.9|1147.8|1147.3|0
1686821400000|2023-06-15 09:30:00|1148.3|1147.8|1148.85|1148.35|1149|1148.5|1148.3|1147.8|0
1686821700000|2023-06-15 09:35:00|1148.8|1148.3|1148.65|1148.15|1149.25|1148.75|1148.65|1148.15|0
1686822000000|2023-06-15 09:40:00|1148.7|1148.2|1148.4|1147.9|1148.75|1148.25|1148.25|1147.75|0
1686822300000|2023-06-15 09:45:00|1148.45|1147.95|1147.15|1146.65|1148.55|1148.05|1147.05|1146.55|0
1686822600000|2023-06-15 09:50:00|1147.2|1146.7|1148.45|1147.95|1148.55|1148.05|1147.15|1146.65|0
1686822900000|2023-06-15 09:55:00|1148.5|1148|1149.65|1149.15|1149.7|1149.2|1148.45|1147.95|0
1686823200000|2023-06-15 10:00:00|1149.45|1148.95|1149.1|1148.6|1149.65|1149.15|1149.1|1148.6|0
1686823500000|2023-06-15 10:05:00|1149.15|1148.65|1150.3|1149.8|1150.65|1150.15|1149.1|1148.6|0
1686823800000|2023-06-15 10:10:00|1150.35|1149.85|1150.95|1150.45|1151.2|1150.7|1150.3|1149.8|0
1686824100000|2023-06-15 10:15:00|1151|1150.5|1150.9|1150.4|1151.45|1150.95|1150.7|1150.2|0
1686824400000|2023-06-15 10:20:00|1150.95|1150.45|1152.6|1152.1|1152.6|1152.1|1150.8|1150.3|0
1686824700000|2023-06-15 10:25:00|1152.55|1152.05|1152.55|1152.05|1152.85|1152.35|1152|1151.5|0
1686825000000|2023-06-15 10:30:00|1152.5|1152|1152.15|1151.65|1153.2|1152.7|1152.15|1151.65|0
1686825300000|2023-06-15 10:35:00|1152.2|1151.7|1152.2|1151.7|1152.9|1152.4|1151.8|1151.3|0
1686825600000|2023-06-15 10:40:00|1152.15|1151.65|1152.1|1151.6|1152.55|1152.05|1151.85|1151.35|0
1686825900000|2023-06-15 10:45:00|1152.05|1151.55|1152|1151.5|1152.2|1151.7|1151.85|1151.35|0
1686826200000|2023-06-15 10:50:00|1151.95|1151.45|1153|1152.5|1153|1152.5|1151.8|1151.3|0
1686826500000|2023-06-15 10:55:00|1152.95|1152.45|1154.05|1153.55|1154.15|1153.65|1152.95|1152.45|39
1686826800000|2023-06-15 11:00:00|1154.15|1153.65|1155.45|1154.95|1155.45|1154.95|1154.05|1153.55|0
1686827100000|2023-06-15 11:05:00|1155.55|1155.05|1154.85|1154.35|1155.55|1155.05|1154.75|1154.25|0
1686827400000|2023-06-15 11:10:00|1154.75|1154.25|1154.25|1153.75|1154.85|1154.35|1153.85|1153.35|0
1686827700000|2023-06-15 11:15:00|1154.15|1153.65|1153.95|1153.45|1154.45|1153.95|1153.95|1153.45|0
1686828000000|2023-06-15 11:20:00|1153.85|1153.35|1154.75|1154.25|1154.95|1154.45|1153.85|1153.35|0
1686828300000|2023-06-15 11:25:00|1154.85|1154.35|1155.65|1155.15|1155.65|1155.15|1154.85|1154.35|0
1686828600000|2023-06-15 11:30:00|1155.55|1155.05|1155.95|1155.45|1155.95|1155.45|1155.55|1155.05|0
1686828900000|2023-06-15 11:35:00|1155.85|1155.35|1155.5|1155|1156.15|1155.65|1155.35|1154.85|0
1686829200000|2023-06-15 11:40:00|1155.52|1155.02|1155.87|1155.37|1156.37|1155.87|1155.47|1154.97|1
1686829500000|2023-06-15 11:45:00|1155.97|1155.47|1156.17|1155.67|1156.77|1156.27|1155.87|1155.37|0
1686829800000|2023-06-15 11:50:00|1156.27|1155.77|1156.67|1156.17|1156.77|1156.27|1155.97|1155.47|50
1686830100000|2023-06-15 11:55:00|1156.77|1156.27|1156.07|1155.57|1156.77|1156.27|1155.87|1155.37|236
1686830400000|2023-06-15 12:00:00|1156.17|1155.67|1155.67|1155.17|1156.17|1155.67|1155.37|1154.87|0
1686830700000|2023-06-15 12:05:00|1155.57|1155.07|1154.67|1154.17|1155.87|1155.37|1154.27|1153.77|0
1686831000000|2023-06-15 12:10:00|1154.47|1153.97|1153.37|1152.87|1154.67|1154.17|1153.37|1152.87|0
1686831300000|2023-06-15 12:15:00|1153.47|1152.97|1153.77|1153.27|1154.07|1153.57|1152.87|1152.37|0
1686831600000|2023-06-15 12:20:00|1153.67|1153.17|1154.17|1153.67|1154.27|1153.77|1153.37|1152.87|0
1686831900000|2023-06-15 12:25:00|1154.07|1153.57|1153.57|1153.07|1154.17|1153.67|1153.37|1152.87|0
1686832200000|2023-06-15 12:30:00|1153.87|1153.37|1151.17|1150.67|1153.97|1153.47|1150.87|1150.37|0
1686832500000|2023-06-15 12:35:00|1151.07|1150.57|1150.87|1150.37|1151.37|1150.87|1150.87|1150.37|0
1686832800000|2023-06-15 12:40:00|1150.77|1150.27|1148.77|1148.27|1150.87|1150.37|1148.37|1147.87|0
1686833100000|2023-06-15 12:45:00|1148.67|1148.17|1149.07|1148.57|1149.12|1148.62|1147.97|1147.47|0
1686833400000|2023-06-15 12:50:00|1149.12|1148.62|1148.37|1147.87|1149.17|1148.67|1147.77|1147.27|10
1686833700000|2023-06-15 12:55:00|1148.32|1147.82|1147.37|1146.87|1148.47|1147.97|1147.17|1146.67|3
1686834000000|2023-06-15 13:00:00|1147.27|1146.77|1147.17|1146.67|1147.77|1147.27|1146.67|1146.17|1
1686834300000|2023-06-15 13:05:00|1147.22|1146.72|1146.52|1146.02|1147.27|1146.77|1146.37|1145.87|0
1686834600000|2023-06-15 13:10:00|1146.47|1145.97|1147.57|1147.07|1147.77|1147.27|1146.47|1145.97|5
1686834900000|2023-06-15 13:15:00|1147.67|1147.17|1147.87|1147.37|1147.97|1147.47|1147.17|1146.67|1
1686835200000|2023-06-15 13:20:00|1147.82|1147.32|1146.57|1146.07|1147.87|1147.37|1146.57|1146.07|0
1686835500000|2023-06-15 13:25:00|1146.62|1146.12|1145.87|1145.37|1146.72|1146.22|1145.07|1144.57|2
1686835800000|2023-06-15 13:30:00|1145.97|1145.47|1145.47|1144.97|1146.27|1145.77|1145.27|1144.77|1
1686836100000|2023-06-15 13:35:00|1145.57|1145.07|1146.87|1146.37|1146.87|1146.37|1145.27|1144.77|0
1686836400000|2023-06-15 13:40:00|1146.97|1146.47|1146.27|1145.77|1147.27|1146.77|1145.87|1145.37|0
1686836700000|2023-06-15 13:45:00|1146.37|1145.87|1146.37|1145.87|1146.97|1146.47|1145.97|1145.47|201
1686837000000|2023-06-15 13:50:00|1146.32|1145.82|1144.87|1144.37|1146.52|1146.02|1144.82|1144.32|0
1686837300000|2023-06-15 13:55:00|1144.92|1144.42|1145.62|1145.12|1146.07|1145.57|1144.92|1144.42|3
1686837600000|2023-06-15 14:00:00|1145.67|1145.17|1145.87|1145.37|1146.22|1145.72|1145.32|1144.82|0
1686837900000|2023-06-15 14:05:00|1145.82|1145.32|1146.37|1145.87|1147.02|1146.52|1145.47|1144.97|1
1686838200000|2023-06-15 14:10:00|1146.06|1145.56|1146.11|1145.61|1146.36|1145.86|1145.86|1145.36|0
1686838500000|2023-06-15 14:15:00|1146.16|1145.66|1146.61|1146.11|1146.66|1146.16|1145.61|1145.11|6
1686839400000|2023-06-15 14:30:00|||||||||70
1686907500000|2023-06-16 09:25:00|1150.21|1149.71|1151.26|1150.76|1152.06|1151.56|1150.21|1149.71|1
1686907800000|2023-06-16 09:30:00|1152.16|1151.66|1151.91|1151.41|1152.21|1151.71|1150.96|1150.46|5
1686908100000|2023-06-16 09:35:00|1151.96|1151.46|1151.96|1151.46|1151.96|1151.46|1151.86|1151.36|0
1686908400000|2023-06-16 09:40:00|1152.01|1151.51|1152.01|1151.51|1152.01|1151.51|1152.01|1151.51|0
1686908700000|2023-06-16 09:45:00|1151.96|1151.46|1151.76|1151.26|1151.96|1151.46|1151.31|1150.81|1
1686909000000|2023-06-16 09:50:00|1151.81|1151.31|1151.81|1151.31|1152.11|1151.61|1151.81|1151.31|0
1686909300000|2023-06-16 09:55:00|1151.76|1151.26|1150.86|1150.36|1151.76|1151.26|1150.26|1149.76|1
1686909600000|2023-06-16 10:00:00|1150.81|1150.31|1149.91|1149.41|1150.81|1150.31|1149.81|1149.31|0
1686909900000|2023-06-16 10:05:00|1149.96|1149.46|1150.86|1150.36|1151.11|1150.61|1149.96|1149.46|0
1686910200000|2023-06-16 10:10:00|1150.81|1150.31|1150.61|1150.11|1150.81|1150.31|1150.61|1150.11|0
1686910500000|2023-06-16 10:15:00|1150.56|1150.06|1150.56|1150.06|1150.61|1150.11|1150.56|1150.06|1
1686910800000|2023-06-16 10:20:00|1150.51|1150.01|1150.16|1149.66|1150.51|1150.01|1149.76|1149.26|2
1686911100000|2023-06-16 10:25:00|1150.11|1149.61|1150.06|1149.56|1150.11|1149.61|1150.06|1149.56|0
1686911400000|2023-06-16 10:30:00|1150.01|1149.51|1149.91|1149.41|1150.01|1149.51|1149.91|1149.41|0
1686912000000|2023-06-16 10:40:00|1149.96|1149.46|1150.11|1149.61|1150.11|1149.61|1149.96|1149.46|0
1686912300000|2023-06-16 10:45:00|1150.16|1149.66|1151.06|1150.56|1151.16|1150.66|1150.16|1149.66|0
1686912600000|2023-06-16 10:50:00|1151.16|1150.66|1152.56|1152.06|1152.56|1152.06|1151.16|1150.66|6
1686912900000|2023-06-16 10:55:00|1152.61|1152.11|1152.66|1152.16|1152.66|1152.16|1152.61|1152.11|0
1686913200000|2023-06-16 11:00:00|1152.71|1152.21|1152.51|1152.01|1152.71|1152.21|1152.51|1152.01|0
1686913800000|2023-06-16 11:10:00|1152.46|1151.96|1152.41|1151.91|1152.46|1151.96|1152.41|1151.91|0
1686914400000|2023-06-16 11:20:00|1152.36|1151.86|1152.11|1151.61|1152.36|1151.86|1152.11|1151.61|0
1686915300000|2023-06-16 11:35:00|1152.16|1151.66|1153.21|1152.71|1153.21|1152.71|1152.16|1151.66|0
1686915600000|2023-06-16 11:40:00|1153.52|1153.02|1153.67|1153.17|1153.67|1153.17|1153.52|1153.02|0
1686915900000|2023-06-16 11:45:00|1154.82|1154.32|1153.67|1153.17|1154.82|1154.32|1153.67|1153.17|2
1686916200000|2023-06-16 11:50:00|1153.62|1153.12|1153.62|1153.12|1153.62|1153.12|1153.62|1153.12|0
1686916500000|2023-06-16 11:55:00|1153.67|1153.17|1153.82|1153.32|1153.82|1153.32|1153.67|1153.17|0
1686916800000|2023-06-16 12:00:00|1153.77|1153.27|1152.77|1152.27|1153.77|1153.27|1152.72|1152.22|0
1686917100000|2023-06-16 12:05:00|1152.72|1152.22|1152.77|1152.27|1153.67|1153.17|1152.67|1152.17|2
1686917400000|2023-06-16 12:10:00|1153.67|1153.17|1153.92|1153.42|1153.92|1153.42|1153.67|1153.17|1
1686917700000|2023-06-16 12:15:00|1153.97|1153.47|1154.07|1153.57|1154.07|1153.57|1153.82|1153.32|0
1686918000000|2023-06-16 12:20:00|1154.02|1153.52|1155.32|1154.82|1155.32|1154.82|1154.02|1153.52|3
1686918300000|2023-06-16 12:25:00|1155.37|1154.87|1155.22|1154.72|1155.37|1154.87|1155.22|1154.72|0
1686918600000|2023-06-16 12:30:00|1155.17|1154.67|1154.57|1154.07|1155.17|1154.67|1154.57|1154.07|0
1686918900000|2023-06-16 12:35:00|1154.62|1154.12|1155.67|1155.17|1155.82|1155.32|1154.52|1154.02|5
1686919200000|2023-06-16 12:40:00|1155.62|1155.12|1156.17|1155.67|1156.17|1155.67|1155.62|1155.12|0
1686919500000|2023-06-16 12:45:00|1156.12|1155.62|1157.22|1156.72|1157.22|1156.72|1156.02|1155.52|1
1686919800000|2023-06-16 12:50:00|1157.27|1156.77|1157.57|1157.07|1157.57|1157.07|1157.27|1156.77|0
1686920400000|2023-06-16 13:00:00|1157.52|1157.02|1157.47|1156.97|1157.52|1157.02|1157.47|1156.97|0
1686920700000|2023-06-16 13:05:00|1157.42|1156.92|1156.12|1155.62|1157.42|1156.92|1156.07|1155.57|0
1686921000000|2023-06-16 13:10:00|1156.07|1155.57|1156.47|1155.97|1156.67|1156.17|1155.52|1155.02|2
1686921300000|2023-06-16 13:15:00|1156.42|1155.92|1156.22|1155.72|1156.47|1155.97|1156.17|1155.67|0
1686921600000|2023-06-16 13:20:00|1156.27|1155.77|1156.07|1155.57|1156.37|1155.87|1156.07|1155.57|0
1686921900000|2023-06-16 13:25:00|1156.12|1155.62|1155.57|1155.07|1156.12|1155.62|1155.52|1155.02|0
1686922200000|2023-06-16 13:30:00|1155.62|1155.12|1155.32|1154.82|1155.67|1155.17|1154.92|1154.42|0
1686922500000|2023-06-16 13:35:00|1155.37|1154.87|1154.72|1154.22|1155.52|1155.02|1154.47|1153.97|0
1686922800000|2023-06-16 13:40:00|1154.77|1154.27|1153.92|1153.42|1154.92|1154.42|1153.87|1153.37|0
1686923100000|2023-06-16 13:45:00|1153.97|1153.47|1152.17|1151.67|1153.97|1153.47|1152.17|1151.67|0
1686923400000|2023-06-16 13:50:00|1152.22|1151.72|1152.22|1151.72|1152.42|1151.92|1152.02|1151.52|0
1686923700000|2023-06-16 13:55:00|1152.27|1151.77|1151.97|1151.47|1152.52|1152.02|1151.92|1151.42|0
1686924000000|2023-06-16 14:00:00|1152.02|1151.52|1153.92|1153.42|1154.02|1153.52|1152.02|1151.52|0
1686924300000|2023-06-16 14:05:00|1153.87|1153.37|1153.82|1153.32|1155.47|1154.97|1153.02|1152.52|52
1686924600000|2023-06-16 14:10:00|1154.16|1153.66|1154.66|1154.16|1155.56|1155.06|1153.81|1153.31|80
1686924900000|2023-06-16 14:15:00|1154.61|1154.11|1154.36|1153.86|1155.16|1154.66|1154.21|1153.71|92
1687158600000|2023-06-19 07:10:00|1142.11|1141.61|1142.41|1141.91|1143.01|1142.51|1142.11|1141.61|2
1687158900000|2023-06-19 07:15:00|1142.46|1141.96|1139.01|1138.51|1146.71|1146.21|1138.91|1138.41|18
1687159200000|2023-06-19 07:20:00|1138.96|1138.46|1138.11|1137.61|1138.96|1138.46|1136.66|1136.16|12
1687159500000|2023-06-19 07:25:00|1138.16|1137.66|1138.96|1138.46|1139.41|1138.91|1137.51|1137.01|5
1687159800000|2023-06-19 07:30:00|1139.01|1138.51|1139.21|1138.71|1139.41|1138.91|1138.61|1138.11|1
1687160100000|2023-06-19 07:35:00|1139.26|1138.76|1140.81|1140.31|1141.21|1140.71|1138.61|1138.11|6
1687160400000|2023-06-19 07:40:00|1140.86|1140.36|1140.01|1139.51|1140.96|1140.46|1139.71|1139.21|0
1687160700000|2023-06-19 07:45:00|1140.06|1139.56|1139.86|1139.36|1140.16|1139.66|1139.86|1139.36|0
1687161000000|2023-06-19 07:50:00|1139.91|1139.41|1140.16|1139.66|1140.16|1139.66|1139.86|1139.36|0
1687161300000|2023-06-19 07:55:00|1140.11|1139.61|1139.71|1139.21|1140.21|1139.71|1139.71|1139.21|0
1687161600000|2023-06-19 08:00:00|1139.66|1139.16|1139.61|1139.11|1139.71|1139.21|1139.51|1139.01|0
1687161900000|2023-06-19 08:05:00|1139.56|1139.06|1139.16|1138.66|1139.61|1139.11|1139.11|1138.61|0
1687162200000|2023-06-19 08:10:00|1139.11|1138.61|1137.91|1137.41|1139.26|1138.76|1137.41|1136.91|4
1687162500000|2023-06-19 08:15:00|1139.21|1138.71|1138.42|1137.92|1139.31|1138.81|1137.86|1137.36|8
1687162800000|2023-06-19 08:20:00|1139.37|1138.87|1139.32|1138.82|1139.37|1138.87|1138.37|1137.87|4
1687163400000|2023-06-19 08:30:00|1139.27|1138.77|1139.07|1138.57|1139.27|1138.77|1139.07|1138.57|1
1687163700000|2023-06-19 08:35:00|1139.02|1138.52|1138.92|1138.42|1139.02|1138.52|1138.92|1138.42|0
1687164000000|2023-06-19 08:40:00|||||||||1
1687164300000|2023-06-19 08:45:00|1138.87|1138.37|1138.52|1138.02|1138.97|1138.47|1138.32|1137.82|3
1687164600000|2023-06-19 08:50:00|1138.47|1137.97|1137.62|1137.12|1138.47|1137.97|1137.57|1137.07|14
1687164900000|2023-06-19 08:55:00|1137.57|1137.07|1137.87|1137.37|1138.42|1137.92|1137.42|1136.92|3
1687165200000|2023-06-19 09:00:00|1137.82|1137.32|1137.42|1136.92|1137.82|1137.32|1137.42|1136.92|5
1687165500000|2023-06-19 09:05:00|1137.37|1136.87|1139.52|1139.02|1139.62|1139.12|1137.32|1136.82|6
1687165800000|2023-06-19 09:10:00|1139.57|1139.07|1139.97|1139.47|1140.02|1139.52|1138.92|1138.42|3
1687166100000|2023-06-19 09:15:00|1139.92|1139.42|1140.37|1139.87|1140.92|1140.42|1139.52|1139.02|2
1687166400000|2023-06-19 09:20:00|1140.42|1139.92|1139.82|1139.32|1141.82|1141.32|1139.82|1139.32|6
1687166700000|2023-06-19 09:25:00|1141.22|1140.72|1140.32|1139.82|1141.22|1140.72|1139.17|1138.67|5
1687167000000|2023-06-19 09:30:00|1140.42|1139.92|1139.92|1139.42|1140.62|1140.12|1139.42|1138.92|3
1687167300000|2023-06-19 09:35:00|1139.87|1139.37|1140.17|1139.67|1140.92|1140.42|1139.52|1139.02|7
1687167600000|2023-06-19 09:40:00|1140.12|1139.62|1140.32|1139.82|1140.82|1140.32|1139.42|1138.92|5
1687167900000|2023-06-19 09:45:00|1140.37|1139.87|1139.97|1139.47|1141.32|1140.82|1139.97|1139.47|6
1687168200000|2023-06-19 09:50:00|1140.02|1139.52|1139.62|1139.12|1141.07|1140.57|1139.62|1139.12|2
1687168500000|2023-06-19 09:55:00|1139.67|1139.17|1141.27|1140.77|1141.27|1140.77|1139.67|1139.17|6
1687168800000|2023-06-19 10:00:00|1141.22|1140.72|1140.42|1139.92|1141.22|1140.72|1140.42|1139.92|2
1687169100000|2023-06-19 10:05:00|1140.37|1139.87|1140.27|1139.77|1140.37|1139.87|1140.17|1139.67|0
1687169400000|2023-06-19 10:10:00|1140.32|1139.82|1140.47|1139.97|1140.47|1139.97|1140.27|1139.77|0
1687169700000|2023-06-19 10:15:00|1140.42|1139.92|1139.97|1139.47|1140.42|1139.92|1139.92|1139.42|0
1687170000000|2023-06-19 10:20:00|1140.02|1139.52|1139.22|1138.72|1140.07|1139.57|1139.17|1138.67|0
1687170300000|2023-06-19 10:25:00|1139.27|1138.77|1139.12|1138.62|1139.57|1139.07|1139.07|1138.57|0
1687170600000|2023-06-19 10:30:00|1139.02|1138.52|1139.12|1138.62|1139.12|1138.62|1139.02|1138.52|0
1687170900000|2023-06-19 10:35:00|1139.07|1138.57|1138.87|1138.37|1139.17|1138.67|1138.87|1138.37|0
1687171200000|2023-06-19 10:40:00|1138.92|1138.42|1138.92|1138.42|1138.97|1138.47|1138.87|1138.37|0
1687171500000|2023-06-19 10:45:00|1138.97|1138.47|1139.22|1138.72|1139.32|1138.82|1138.97|1138.47|0
1687171800000|2023-06-19 10:50:00|1139.17|1138.67|1139.22|1138.72|1139.37|1138.87|1139.02|1138.52|0
1687172100000|2023-06-19 10:55:00|1139.27|1138.77|1139.12|1138.62|1139.37|1138.87|1139.12|1138.62|0
1687172400000|2023-06-19 11:00:00|1139.17|1138.67|1139.42|1138.92|1139.42|1138.92|1139.02|1138.52|0
1687172700000|2023-06-19 11:05:00|1139.37|1138.87|1139.32|1138.82|1139.52|1139.02|1139.17|1138.67|0
1687173000000|2023-06-19 11:10:00|1139.37|1138.87|1139.42|1138.92|1139.57|1139.07|1139.32|1138.82|0
1687173300000|2023-06-19 11:15:00|1139.47|1138.97|1139.47|1138.97|1139.52|1139.02|1139.42|1138.92|0
1687173600000|2023-06-19 11:20:00|1139.42|1138.92|1139.32|1138.82|1139.47|1138.97|1139.32|1138.82|0
1687173900000|2023-06-19 11:25:00|1139.27|1138.77|1139.32|1138.82|1139.32|1138.82|1139.07|1138.57|0
1687174200000|2023-06-19 11:30:00|1139.27|1138.77|1139.12|1138.62|1139.27|1138.77|1139.02|1138.52|0
1687174500000|2023-06-19 11:35:00|1139.17|1138.67|1139.12|1138.62|1139.22|1138.72|1139.02|1138.52|0
1687174800000|2023-06-19 11:40:00|1138.96|1138.46|1139.11|1138.61|1139.26|1138.76|1138.96|1138.46|0
1687175100000|2023-06-19 11:45:00|1139.06|1138.56|1139.36|1138.86|1139.41|1138.91|1139.06|1138.56|0
1687175400000|2023-06-19 11:50:00|1139.31|1138.81|1139.41|1138.91|1139.61|1139.11|1139.31|1138.81|0
1687175700000|2023-06-19 11:55:00|1139.46|1138.96|1139.51|1139.01|1139.56|1139.06|1139.36|1138.86|0
1687176000000|2023-06-19 12:00:00|1139.56|1139.06|1140.86|1140.36|1140.86|1140.36|1139.46|1138.96|0
1687176300000|2023-06-19 12:05:00|1140.81|1140.31|1140.81|1140.31|1140.81|1140.31|1140.76|1140.26|0
1687176600000|2023-06-19 12:10:00|1140.76|1140.26|1141.11|1140.61|1141.11|1140.61|1140.71|1140.21|0
1687176900000|2023-06-19 12:15:00|1141.16|1140.66|1140.56|1140.06|1141.21|1140.71|1140.56|1140.06|0
1687177200000|2023-06-19 12:20:00|1140.41|1139.91|1139.76|1139.26|1140.41|1139.91|1139.71|1139.21|0
1687177500000|2023-06-19 12:25:00|1139.81|1139.31|1140.16|1139.66|1140.26|1139.76|1139.81|1139.31|0
1687177800000|2023-06-19 12:30:00|1140.11|1139.61|1140.06|1139.56|1140.36|1139.86|1140.06|1139.56|0
1687178100000|2023-06-19 12:35:00|1140.01|1139.51|1140.61|1140.11|1140.61|1140.11|1139.76|1139.26|3
1687178400000|2023-06-19 12:40:00|1140.56|1140.06|1140.81|1140.31|1140.81|1140.31|1140.56|1140.06|1
1687178700000|2023-06-19 12:45:00|1140.86|1140.36|1140.86|1140.36|1140.86|1140.36|1140.86|1140.36|0
1687179300000|2023-06-19 12:55:00|1140.91|1140.41|1140.96|1140.46|1140.96|1140.46|1140.91|1140.41|2
1687179600000|2023-06-19 13:00:00|1140.91|1140.41|1140.71|1140.21|1140.91|1140.41|1140.71|1140.21|12
1687179900000|2023-06-19 13:05:00|1140.66|1140.16|1138.41|1137.91|1140.66|1140.16|1138.41|1137.91|15
1687180200000|2023-06-19 13:10:00|1138.46|1137.96|1138.81|1138.31|1139.26|1138.76|1138.26|1137.76|3
1687180500000|2023-06-19 13:15:00|1138.76|1138.26|1137.81|1137.31|1138.76|1138.26|1137.81|1137.31|0
1687180800000|2023-06-19 13:20:00|1137.86|1137.36|1138.06|1137.56|1138.06|1137.56|1137.86|1137.36|0
1687181400000|2023-06-19 13:30:00|1138.11|1137.61|1139.71|1139.21|1139.71|1139.21|1138.11|1137.61|0
1687181700000|2023-06-19 13:35:00|1139.76|1139.26|1140.16|1139.66|1140.21|1139.71|1139.26|1138.76|3
1687182000000|2023-06-19 13:40:00|1140.21|1139.71|1140.21|1139.71|1140.41|1139.91|1139.96|1139.46|0
1687182300000|2023-06-19 13:45:00|1140.16|1139.66|1141.31|1140.81|1141.31|1140.81|1140.06|1139.56|0
1687182600000|2023-06-19 13:50:00|1141.26|1140.76|1141.61|1141.11|1141.66|1141.16|1141.21|1140.71|0
1687182900000|2023-06-19 13:55:00|1141.66|1141.16|1142.31|1141.81|1142.41|1141.91|1141.66|1141.16|0
1687183200000|2023-06-19 14:00:00|1142.26|1141.76|1142.01|1141.51|1142.26|1141.76|1142.01|1141.51|0
1687183500000|2023-06-19 14:05:00|1141.96|1141.46|1141.91|1141.41|1142.11|1141.61|1141.41|1140.91|0
1687183800000|2023-06-19 14:10:00|1141.81|1141.31|1140.06|1139.56|1141.81|1141.31|1139.91|1139.41|0
1687184100000|2023-06-19 14:15:00|1140.11|1139.61|1139.71|1139.21|1140.51|1140.01|1139.56|1139.06|2
1687244400000|2023-06-20 07:00:00|1136.21|1135.71|1137.91|1137.41|1137.91|1137.41|1136.16|1135.66|2
1687244700000|2023-06-20 07:05:00|1137.96|1137.46|1136.51|1136.01|1137.96|1137.46|1136.16|1135.66|0
1687245000000|2023-06-20 07:10:00|1136.46|1135.96|1135.26|1134.76|1136.86|1136.36|1135.01|1134.51|6
1687245300000|2023-06-20 07:15:00|1135.21|1134.71|1136.91|1136.41|1137.61|1137.11|1134.86|1134.36|17
1687245600000|2023-06-20 07:20:00|1136.86|1136.36|1136.95|1136.45|1137.51|1137.01|1136.71|1136.21|0
1687245900000|2023-06-20 07:25:00|1136.9|1136.4|1136.65|1136.15|1137.65|1137.15|1136.4|1135.9|12
1687246200000|2023-06-20 07:30:00|1136.7|1136.2|1137|1136.5|1138.45|1137.95|1136.7|1136.2|19
1687246500000|2023-06-20 07:35:00|1137.05|1136.55|1138.8|1138.3|1139.1|1138.6|1136.6|1136.1|16
1687246800000|2023-06-20 07:40:00|1138.85|1138.35|1139.5|1139|1139.95|1139.45|1138|1137.5|8
1687247100000|2023-06-20 07:45:00|1139.55|1139.05|1138.3|1137.8|1140.5|1140|1138.3|1137.8|15
1687247400000|2023-06-20 07:50:00|1138.35|1137.85|1139.45|1138.95|1139.45|1138.95|1137.5|1137|5
1687247700000|2023-06-20 07:55:00|1139.4|1138.9|1138.75|1138.25|1139.4|1138.9|1138.2|1137.7|6
1687248000000|2023-06-20 08:00:00|1138.8|1138.3|1138.8|1138.3|1139.4|1138.9|1138.8|1138.3|0
1687248300000|2023-06-20 08:05:00|1138.85|1138.35|1139.1|1138.6|1139.5|1139|1138.55|1138.05|2
1687248600000|2023-06-20 08:10:00|1139.15|1138.65|1139.1|1138.6|1139.3|1138.8|1138.8|1138.3|0
1687248900000|2023-06-20 08:15:00|1139.15|1138.65|1138.35|1137.85|1139.25|1138.75|1138.3|1137.8|0
1687249200000|2023-06-20 08:20:00|1138.3|1137.8|1138.6|1138.1|1138.6|1138.1|1137.9|1137.4|0
1687249500000|2023-06-20 08:25:00|1138.65|1138.15|1138.25|1137.75|1138.65|1138.15|1137.55|1137.05|2
1687249800000|2023-06-20 08:30:00|1138.3|1137.8|1137.95|1137.45|1138.55|1138.05|1137.85|1137.35|0
1687250100000|2023-06-20 08:35:00|1138|1137.5|1138.3|1137.8|1138.45|1137.95|1137.85|1137.35|0
1687250400000|2023-06-20 08:40:00|1138.25|1137.75|1138.15|1137.65|1138.4|1137.9|1137.75|1137.25|0
1687250700000|2023-06-20 08:45:00|1138.1|1137.6|1137.2|1136.7|1138.15|1137.65|1137.1|1136.6|1
1687251000000|2023-06-20 08:50:00|1137.15|1136.65|1137.05|1136.55|1137.3|1136.8|1135.15|1134.65|20
1687251300000|2023-06-20 08:55:00|1137.1|1136.6|1137.4|1136.9|1137.4|1136.9|1137.1|1136.6|0
1687251600000|2023-06-20 09:00:00|1137.35|1136.85|1137.7|1137.2|1137.7|1137.2|1137.25|1136.75|0
1687251900000|2023-06-20 09:05:00|1137.85|1137.35|1137.65|1137.15|1137.85|1137.35|1136.95|1136.45|1
1687252200000|2023-06-20 09:10:00|1137.7|1137.2|1138.5|1138|1138.5|1138|1137.7|1137.2|0
1687252500000|2023-06-20 09:15:00|1138.6|1138.1|1139.05|1138.55|1139.05|1138.55|1138.35|1137.85|0
1687252800000|2023-06-20 09:20:00|1139|1138.5|1138.95|1138.45|1139.3|1138.8|1138.85|1138.35|0
1687253100000|2023-06-20 09:25:00|1139|1138.5|1138.7|1138.2|1139.4|1138.9|1138.65|1138.15|0
1687253400000|2023-06-20 09:30:00|1138.75|1138.25|1139.45|1138.95|1139.7|1139.2|1138.75|1138.25|0
1687253700000|2023-06-20 09:35:00|1139.5|1139|1140.45|1139.95|1140.6|1140.1|1139.5|1139|0
1687254000000|2023-06-20 09:40:00|1140.5|1140|1140.75|1140.25|1140.85|1140.35|1140.5|1140|0
1687254300000|2023-06-20 09:45:00|1140.7|1140.2|1140.6|1140.1|1140.8|1140.3|1139.9|1139.4|0
1687254600000|2023-06-20 09:50:00|1140.75|1140.25|1140.65|1140.15|1140.8|1140.3|1140.15|1139.65|0
1687254900000|2023-06-20 09:55:00|1140.7|1140.2|1139.6|1139.1|1140.9|1140.4|1139.6|1139.1|0
1687255200000|2023-06-20 10:00:00|1139.65|1139.15|1140.05|1139.55|1140.2|1139.7|1139.6|1139.1|0
1687255500000|2023-06-20 10:05:00|1140|1139.5|1140.8|1140.3|1140.85|1140.35|1139.95|1139.45|0
1687255800000|2023-06-20 10:10:00|1140.75|1140.25|1140.3|1139.8|1140.75|1140.25|1140.25|1139.75|0
1687256100000|2023-06-20 10:15:00|1140.35|1139.85|1140.65|1140.15|1140.7|1140.2|1140.25|1139.75|0
1687256400000|2023-06-20 10:20:00|1140.7|1140.2|1140.45|1139.95|1140.7|1140.2|1140.4|1139.9|0
1687256700000|2023-06-20 10:25:00|1140.4|1139.9|1140.95|1140.45|1140.95|1140.45|1140.4|1139.9|0
1687257000000|2023-06-20 10:30:00|1141.1|1140.6|1141.35|1140.85|1141.6|1141.1|1140.75|1140.25|0
1687257300000|2023-06-20 10:35:00|1141.3|1140.8|1140.7|1140.2|1141.3|1140.8|1140.4|1139.9|0
1687257600000|2023-06-20 10:40:00|1140.9|1140.4|1140.1|1139.6|1141.1|1140.6|1140.05|1139.55|0
1687257900000|2023-06-20 10:45:00|1140.15|1139.65|1139.5|1139|1140.35|1139.85|1139.35|1138.85|0
1687258200000|2023-06-20 10:50:00|1139.55|1139.05|1139.55|1139.05|1139.65|1139.15|1139.2|1138.7|0
1687258500000|2023-06-20 10:55:00|1139.6|1139.1|1139.4|1138.9|1139.6|1139.1|1139.1|1138.6|0
1687258800000|2023-06-20 11:00:00|1139.45|1138.95|1139.9|1139.4|1140.05|1139.55|1139.45|1138.95|0
1687259100000|2023-06-20 11:05:00|1139.95|1139.45|1139.8|1139.3|1140.1|1139.6|1139.8|1139.3|0
1687259400000|2023-06-20 11:10:00|1139.7|1139.2|1139.6|1139.1|1139.75|1139.25|1139.4|1138.9|0
1687259700000|2023-06-20 11:15:00|1139.5|1139|1139.75|1139.25|1139.8|1139.3|1139.5|1139|0
1687260000000|2023-06-20 11:20:00|1139.8|1139.3|1139.95|1139.45|1140|1139.5|1139.8|1139.3|0
1687260300000|2023-06-20 11:25:00|1140|1139.5|1140.7|1140.2|1140.7|1140.2|1140|1139.5|0
1687260600000|2023-06-20 11:30:00|1140.85|1140.35|1141.15|1140.65|1141.2|1140.7|1140.8|1140.3|0
1687260900000|2023-06-20 11:35:00|1141.2|1140.7|1140.9|1140.4|1141.2|1140.7|1140.9|1140.4|1
1687261200000|2023-06-20 11:40:00|1140.59|1140.09|1140.79|1140.29|1140.89|1140.39|1139.89|1139.39|0
1687261500000|2023-06-20 11:45:00|1140.84|1140.34|1139.39|1138.89|1140.84|1140.34|1139.39|1138.89|0
1687261800000|2023-06-20 11:50:00|1139.44|1138.94|1139.64|1139.14|1139.79|1139.29|1139.39|1138.89|0
1687262100000|2023-06-20 11:55:00|1139.69|1139.19|1139.89|1139.39|1139.89|1139.39|1139.04|1138.54|0
1687262400000|2023-06-20 12:00:00|1139.84|1139.34|1139.94|1139.44|1140.49|1139.99|1139.54|1139.04|0
1687262700000|2023-06-20 12:05:00|1140.09|1139.59|1140.39|1139.89|1140.74|1140.24|1140.09|1139.59|0
1687263000000|2023-06-20 12:10:00|1140.44|1139.94|1138.59|1138.09|1140.79|1140.29|1138.59|1138.09|0
1687263300000|2023-06-20 12:15:00|1138.49|1137.99|1138.64|1138.14|1138.99|1138.49|1138.29|1137.79|0
1687263600000|2023-06-20 12:20:00|1138.69|1138.19|1139.29|1138.79|1139.29|1138.79|1138.39|1137.89|0
1687263900000|2023-06-20 12:25:00|1139.44|1138.94|1139.69|1139.19|1139.79|1139.29|1139.39|1138.89|0
1687264200000|2023-06-20 12:30:00|1139.64|1139.14|1140.04|1139.54|1140.04|1139.54|1139.54|1139.04|0
1687264500000|2023-06-20 12:35:00|1140.19|1139.69|1139.74|1139.24|1140.49|1139.99|1139.74|1139.24|0
1687264800000|2023-06-20 12:40:00|1139.69|1139.19|1139.64|1139.14|1139.74|1139.24|1139.39|1138.89|0
1687265100000|2023-06-20 12:45:00|1139.59|1139.09|1139.79|1139.29|1139.84|1139.34|1139.39|1138.89|0
1687265400000|2023-06-20 12:50:00|1139.84|1139.34|1139.89|1139.39|1139.89|1139.39|1139.84|1139.34|0
1687265700000|2023-06-20 12:55:00|1139.84|1139.34|1139.94|1139.44|1139.94|1139.44|1139.79|1139.29|0
1687266000000|2023-06-20 13:00:00|1139.99|1139.49|1140.24|1139.74|1140.34|1139.84|1139.99|1139.49|11
1687266900000|2023-06-20 13:15:00|1140.29|1139.79|1140.34|1139.84|1140.34|1139.84|1140.24|1139.74|0
1687267200000|2023-06-20 13:20:00|1140.29|1139.79|1140.44|1139.94|1140.49|1139.99|1140.29|1139.79|0
1687267500000|2023-06-20 13:25:00|1140.49|1139.99|1141.59|1141.09|1141.59|1141.09|1140.49|1139.99|1
1687267800000|2023-06-20 13:30:00|1141.64|1141.14|1140.49|1139.99|1141.94|1141.44|1140.24|1139.74|5
1687268100000|2023-06-20 13:35:00|1140.24|1139.74|1140.64|1140.14|1141.04|1140.54|1139.54|1139.04|12
1687268400000|2023-06-20 13:40:00|1140.74|1140.24|1139.74|1139.24|1141.09|1140.59|1139.49|1138.99|2
1687268700000|2023-06-20 13:45:00|1139.64|1139.14|1137.79|1137.29|1139.69|1139.19|1137.39|1136.89|6
1687269000000|2023-06-20 13:50:00|1137.74|1137.24|1139.94|1139.44|1140.14|1139.64|1137.29|1136.79|25
1687269300000|2023-06-20 13:55:00|1140.09|1139.59|1140.24|1139.74|1140.79|1140.29|1139.49|1138.99|17
1687269600000|2023-06-20 14:00:00|1139.64|1139.14|1140.49|1139.99|1141.79|1141.29|1139.64|1139.14|28
1687269900000|2023-06-20 14:05:00|1140.54|1140.04|1140.69|1140.19|1141.04|1140.54|1140.24|1139.74|10
1687270200000|2023-06-20 14:10:00|1140.81|1140.31|1141.06|1140.56|1141.31|1140.81|1140.36|1139.86|5
1687270500000|2023-06-20 14:15:00|1140.96|1140.46|1140.26|1139.76|1141.21|1140.71|1140.26|1139.76|0
1687271100000|2023-06-20 14:25:00|||||||||1384
1687330800000|2023-06-21 07:00:00|1136.71|1136.21|1137.96|1137.46|1137.96|1137.46|1136.21|1135.71|12
1687331100000|2023-06-21 07:05:00|1137.91|1137.41|1138.11|1137.61|1138.51|1138.01|1135.76|1135.26|30
1687331400000|2023-06-21 07:10:00|1138.06|1137.56|1136.56|1136.06|1139.26|1138.76|1136.51|1136.01|6
1687331700000|2023-06-21 07:15:00|1136.51|1136.01|1138.06|1137.56|1139.66|1139.16|1136.31|1135.81|1
1687332000000|2023-06-21 07:20:00|1137.96|1137.46|1137.16|1136.66|1138.16|1137.66|1137.16|1136.66|0
1687332300000|2023-06-21 07:25:00|1137.06|1136.56|1137.76|1137.26|1137.76|1137.26|1137.06|1136.56|0
1687332600000|2023-06-21 07:30:00|1137.81|1137.31|1137.56|1137.06|1138.36|1137.86|1135.91|1135.41|7
1687332900000|2023-06-21 07:35:00|1137.46|1136.96|1137.16|1136.66|1137.71|1137.21|1136.96|1136.46|0
1687333200000|2023-06-21 07:40:00|1137.21|1136.71|1136.56|1136.06|1137.31|1136.81|1136.11|1135.61|30
1687333500000|2023-06-21 07:45:00|1136.51|1136.01|1136.71|1136.21|1136.71|1136.21|1135.26|1134.76|1
1687333800000|2023-06-21 07:50:00|1136.62|1136.12|1136.72|1136.22|1136.92|1136.42|1135.47|1134.97|12
1687334100000|2023-06-21 07:55:00|1136.67|1136.17|1137.57|1137.07|1137.57|1137.07|1136.27|1135.77|2
1687334400000|2023-06-21 08:00:00|1137.17|1136.67|1136.87|1136.37|1138.27|1137.77|1136.77|1136.27|2
1687334700000|2023-06-21 08:05:00|1136.92|1136.42|1136.22|1135.72|1137.17|1136.67|1135.22|1134.72|53
1687335000000|2023-06-21 08:10:00|1136.27|1135.77|1135.77|1135.27|1136.87|1136.37|1135.17|1134.67|20
1687335300000|2023-06-21 08:15:00|1135.87|1135.37|1135.22|1134.72|1136.22|1135.72|1135.22|1134.72|0
1687335600000|2023-06-21 08:20:00|1135.27|1134.77|1135.22|1134.72|1135.72|1135.22|1135.12|1134.62|2
1687335900000|2023-06-21 08:25:00|1135.27|1134.77|1133.37|1132.87|1135.37|1134.87|1133.27|1132.77|0
1687336200000|2023-06-21 08:30:00|1133.47|1132.97|1132.07|1131.57|1133.57|1133.07|1130.87|1130.37|0
1687336500000|2023-06-21 08:35:00|1131.97|1131.47|1130.87|1130.37|1132.07|1131.57|1130.87|1130.37|0
1687336800000|2023-06-21 08:40:00|1130.97|1130.47|1131.77|1131.27|1131.97|1131.47|1130.87|1130.37|2
1687337100000|2023-06-21 08:45:00|1131.72|1131.22|1130.57|1130.07|1132.22|1131.72|1130.22|1129.72|4
1687337400000|2023-06-21 08:50:00|1130.62|1130.12|1131.52|1131.02|1132.12|1131.62|1130.02|1129.52|9
1687337700000|2023-06-21 08:55:00|1131.57|1131.07|1131.07|1130.57|1131.62|1131.12|1130.87|1130.37|7
1687338000000|2023-06-21 09:00:00|1131.12|1130.62|1132.02|1131.52|1132.37|1131.87|1131.07|1130.57|9
1687338300000|2023-06-21 09:05:00|1132.27|1131.77|1132.12|1131.62|1132.57|1132.07|1132.02|1131.52|16
1687338600000|2023-06-21 09:10:00|1132.17|1131.67|1131.37|1130.87|1132.22|1131.72|1131.37|1130.87|8
1687338900000|2023-06-21 09:15:00|1131.42|1130.92|1129.12|1128.62|1131.42|1130.92|1129.02|1128.52|8
1687339200000|2023-06-21 09:20:00|1129.17|1128.67|1129.17|1128.67|1129.72|1129.22|1129.02|1128.52|7
1687339500000|2023-06-21 09:25:00|1129.22|1128.72|1130.22|1129.72|1130.27|1129.77|1129.17|1128.67|10
1687339800000|2023-06-21 09:30:00|1130.27|1129.77|1130.77|1130.27|1130.87|1130.37|1129.92|1129.42|9
1687340100000|2023-06-21 09:35:00|1130.72|1130.22|1130.67|1130.17|1130.77|1130.27|1129.27|1128.77|7
1687340400000|2023-06-21 09:40:00|1130.72|1130.22|1130.92|1130.42|1130.92|1130.42|1129.17|1128.67|8
1687340700000|2023-06-21 09:45:00|1130.97|1130.47|1131.52|1131.02|1131.97|1131.47|1130.42|1129.92|5
1687341000000|2023-06-21 09:50:00|1131.47|1130.97|1131.02|1130.52|1131.87|1131.37|1131.02|1130.52|6
1687341300000|2023-06-21 09:55:00|1131.37|1130.87|1132.57|1132.07|1132.62|1132.12|1131.32|1130.82|12
1687341600000|2023-06-21 10:00:00|1132.62|1132.12|1132.22|1131.72|1133.12|1132.62|1132.07|1131.57|5
1687341900000|2023-06-21 10:05:00|1132.12|1131.62|1132.57|1132.07|1132.97|1132.47|1131.17|1130.67|8
1687342200000|2023-06-21 10:10:00|1132.47|1131.97|1132.07|1131.57|1132.97|1132.47|1131.87|1131.37|9
1687342500000|2023-06-21 10:15:00|1133.07|1132.57|1133.72|1133.22|1133.82|1133.32|1132.67|1132.17|4
1687342800000|2023-06-21 10:20:00|1134.12|1133.62|1132.72|1132.22|1134.27|1133.77|1132.67|1132.17|10
1687343100000|2023-06-21 10:25:00|1132.67|1132.17|1134.37|1133.87|1134.72|1134.22|1132.67|1132.17|8
1687343400000|2023-06-21 10:30:00|1134.27|1133.77|1134.37|1133.87|1134.62|1134.12|1133.77|1133.27|6
1687343700000|2023-06-21 10:35:00|1134.32|1133.82|1132.17|1131.67|1134.37|1133.87|1132.12|1131.62|8
1687344000000|2023-06-21 10:40:00|1131.72|1131.22|1131.37|1130.87|1132.17|1131.67|1131.37|1130.87|6
1687344300000|2023-06-21 10:45:00|1131.42|1130.92|1131.87|1131.37|1131.97|1131.47|1131.37|1130.87|10
1687344600000|2023-06-21 10:50:00|1131.77|1131.27|1131.72|1131.22|1132.27|1131.77|1131.22|1130.72|6
1687344900000|2023-06-21 10:55:00|1131.67|1131.17|1131.97|1131.47|1132.12|1131.62|1131.07|1130.57|9
1687345200000|2023-06-21 11:00:00|1132.07|1131.57|1133.07|1132.57|1133.17|1132.67|1131.57|1131.07|7
1687345500000|2023-06-21 11:05:00|1133.12|1132.62|1131.92|1131.42|1133.12|1132.62|1131.72|1131.22|7
1687345800000|2023-06-21 11:10:00|1131.97|1131.47|1131.67|1131.17|1132.12|1131.62|1131.67|1131.17|7
1687346100000|2023-06-21 11:15:00|1131.62|1131.12|1130.97|1130.47|1131.82|1131.32|1130.97|1130.47|9
1687346400000|2023-06-21 11:20:00|1131.02|1130.52|1131.02|1130.52|1131.12|1130.62|1130.57|1130.07|11
1687346700000|2023-06-21 11:25:00|1130.97|1130.47|1130.77|1130.27|1131.47|1130.97|1130.67|1130.17|7
1687347000000|2023-06-21 11:30:00|1130.72|1130.22|1130.07|1129.57|1131.07|1130.57|1129.77|1129.27|8
1687347300000|2023-06-21 11:35:00|1130.02|1129.52|1129.92|1129.42|1130.97|1130.47|1129.77|1129.27|7
1687347600000|2023-06-21 11:40:00|1129.87|1129.37|1130.87|1130.37|1131.27|1130.77|1129.77|1129.27|29
1687347900000|2023-06-21 11:45:00|1130.92|1130.42|1131.47|1130.97|1131.52|1131.02|1130.87|1130.37|7
1687348200000|2023-06-21 11:50:00|1131.42|1130.92|1131.82|1131.32|1131.82|1131.32|1131.12|1130.62|8
1687348500000|2023-06-21 11:55:00|1131.87|1131.37|1132.37|1131.87|1132.47|1131.97|1131.52|1131.02|10
1687348800000|2023-06-21 12:00:00|1132.42|1131.92|1131.62|1131.12|1132.42|1131.92|1131.57|1131.07|7
1687349100000|2023-06-21 12:05:00|1131.57|1131.07|1131.27|1130.77|1133.07|1132.57|1131.27|1130.77|5
1687349400000|2023-06-21 12:10:00|1131.32|1130.82|1131.77|1131.27|1133.67|1133.17|1131.32|1130.82|11
1687349700000|2023-06-21 12:15:00|1131.72|1131.22|1132.67|1132.17|1133.02|1132.52|1131.67|1131.17|4
1687350000000|2023-06-21 12:20:00|1132.72|1132.22|1132.57|1132.07|1133.02|1132.52|1132.42|1131.92|7
1687350300000|2023-06-21 12:25:00|1132.52|1132.02|1131.57|1131.07|1132.52|1132.02|1131.52|1131.02|7
1687350600000|2023-06-21 12:30:00|1131.62|1131.12|1130.72|1130.22|1131.67|1131.17|1130.72|1130.22|15
1687350900000|2023-06-21 12:35:00|1130.77|1130.27|1131.65|1131.15|1131.65|1131.15|1130.17|1129.67|10
1687351200000|2023-06-21 12:40:00|1131.7|1131.2|1131.8|1131.3|1132.65|1132.15|1131.45|1130.95|6
1687351500000|2023-06-21 12:45:00|1131.75|1131.25|1132|1131.5|1132.4|1131.9|1131.65|1131.15|8
1687351800000|2023-06-21 12:50:00|1131.95|1131.45|1132.1|1131.6|1132.4|1131.9|1131.8|1131.3|18
1687352100000|2023-06-21 12:55:00|1132.05|1131.55|1131.9|1131.4|1132.05|1131.55|1131.9|1131.4|9
1687352400000|2023-06-21 13:00:00|||||||||7
1687352700000|2023-06-21 13:05:00|1131.85|1131.35|1131.5|1131|1131.85|1131.35|1131.4|1130.9|18
1687353000000|2023-06-21 13:10:00|1131.45|1130.95|1131.8|1131.3|1131.8|1131.3|1131.4|1130.9|6
1687353300000|2023-06-21 13:15:00|1132.65|1132.15|1132.3|1131.8|1132.7|1132.2|1130.95|1130.45|17
1687353600000|2023-06-21 13:20:00|1132.35|1131.85|1131.9|1131.4|1132.4|1131.9|1131.7|1131.2|4
1687353900000|2023-06-21 13:25:00|1132.35|1131.85|1132.15|1131.65|1133.1|1132.6|1130.4|1129.9|140
1687354200000|2023-06-21 13:30:00|1132.2|1131.7|1131.75|1131.25|1132.7|1132.2|1130.4|1129.9|78
1687354500000|2023-06-21 13:35:00|1131.8|1131.3|1132.5|1132|1133.2|1132.7|1131.75|1131.25|18
1687354800000|2023-06-21 13:40:00|1132.6|1132.1|1131.75|1131.25|1132.6|1132.1|1130.8|1130.3|13
1687355100000|2023-06-21 13:45:00|1131.8|1131.3|1132.45|1131.95|1133.4|1132.9|1131.8|1131.3|93
1687355400000|2023-06-21 13:50:00|1133.1|1132.6|1134.4|1133.9|1134.6|1134.1|1132.75|1132.25|14
1687355700000|2023-06-21 13:55:00|1134.35|1133.85|1135.15|1134.65|1135.2|1134.7|1133.95|1133.45|9
1687356000000|2023-06-21 14:00:00|1135.2|1134.7|1134.75|1134.25|1135.6|1135.1|1134.45|1133.95|27
1687356300000|2023-06-21 14:05:00|1134.8|1134.3|1135|1134.5|1135.6|1135.1|1134.4|1133.9|32
1687356600000|2023-06-21 14:10:00|1134.79|1134.29|1134.79|1134.29|1135.19|1134.69|1134.59|1134.09|5
1687356900000|2023-06-21 14:15:00|1134.74|1134.24|1135.04|1134.54|1136.04|1135.54|1133.89|1133.39|140
1687357500000|2023-06-21 14:25:00|||||||||204
1687358700000|2023-06-21 14:45:00|||||||||150
1687417200000|2023-06-22 07:00:00|1120.59|1120.09|1117.99|1117.49|1120.69|1120.19|1117.64|1117.14|7
1687417500000|2023-06-22 07:05:00|1118.04|1117.54|1117.49|1116.99|1118.99|1118.49|1116.99|1116.49|111
1687417800000|2023-06-22 07:10:00|1117.44|1116.94|1117.69|1117.19|1118.44|1117.94|1117.14|1116.64|3
1687418100000|2023-06-22 07:15:00|1117.74|1117.24|1118.74|1118.24|1119.19|1118.69|1117.64|1117.14|18
1687418400000|2023-06-22 07:20:00|1118.79|1118.29|1118.89|1118.39|1119.44|1118.94|1118.29|1117.79|18
1687418700000|2023-06-22 07:25:00|1118.84|1118.34|1117.19|1116.69|1120.09|1119.59|1117.19|1116.69|6
1687419000000|2023-06-22 07:30:00|1117.44|1116.94|1116.99|1116.49|1118.19|1117.69|1116.74|1116.24|50
1687419300000|2023-06-22 07:35:00|1116.89|1116.39|1117.99|1117.49|1118.09|1117.59|1116.49|1115.99|8
1687419600000|2023-06-22 07:40:00|1118.04|1117.54|1119.04|1118.54|1119.24|1118.74|1117.94|1117.44|4
1687419900000|2023-06-22 07:45:00|1118.99|1118.49|1118.39|1117.89|1119.29|1118.79|1117.74|1117.24|44
1687420200000|2023-06-22 07:50:00|1118.77|1118.27|1119.77|1119.27|1120.27|1119.77|1118.72|1118.22|3
1687420500000|2023-06-22 07:55:00|1119.82|1119.32|1119.87|1119.37|1120.42|1119.92|1119.37|1118.87|4
1687420800000|2023-06-22 08:00:00|1120.02|1119.52|1120.22|1119.72|1120.87|1120.37|1119.57|1119.07|2
1687421100000|2023-06-22 08:05:00|1120.27|1119.77|1122.07|1121.57|1122.12|1121.62|1120.07|1119.57|0
1687421400000|2023-06-22 08:10:00|1122.12|1121.62|1120.67|1120.17|1122.27|1121.77|1120.62|1120.12|0
1687421700000|2023-06-22 08:15:00|1120.72|1120.22|1120.77|1120.27|1121.02|1120.52|1120.57|1120.07|9
1687422000000|2023-06-22 08:20:00|1120.82|1120.32|1121.97|1121.47|1122.42|1121.92|1120.77|1120.27|15
1687422300000|2023-06-22 08:25:00|1121.87|1121.37|1121.22|1120.72|1121.87|1121.37|1120.87|1120.37|0
1687422600000|2023-06-22 08:30:00|1121.27|1120.77|1120.47|1119.97|1121.27|1120.77|1120.27|1119.77|1
1687422900000|2023-06-22 08:35:00|1120.52|1120.02|1120.62|1120.12|1120.97|1120.47|1120.52|1120.02|1
1687423200000|2023-06-22 08:40:00|1120.67|1120.17|1120.97|1120.47|1121.07|1120.57|1120.02|1119.52|0
1687423500000|2023-06-22 08:45:00|1121.12|1120.62|1121.32|1120.82|1121.67|1121.17|1121.07|1120.57|0
1687423800000|2023-06-22 08:50:00|1121.37|1120.87|1121.32|1120.82|1121.87|1121.37|1121.32|1120.82|0
1687424100000|2023-06-22 08:55:00|1121.37|1120.87|1120.77|1120.27|1121.37|1120.87|1120.37|1119.87|0
1687424400000|2023-06-22 09:00:00|1120.72|1120.22|1121.12|1120.62|1121.12|1120.62|1120.42|1119.92|0
1687424700000|2023-06-22 09:05:00|1121.17|1120.67|1120.77|1120.27|1121.17|1120.67|1120.77|1120.27|0
1687425000000|2023-06-22 09:10:00|1120.82|1120.32|1119.92|1119.42|1121.27|1120.77|1119.92|1119.42|0
1687425300000|2023-06-22 09:15:00|1119.97|1119.47|1119.47|1118.97|1120.22|1119.72|1119.47|1118.97|0
1687425600000|2023-06-22 09:20:00|1119.52|1119.02|1118.52|1118.02|1119.62|1119.12|1118.27|1117.77|0
1687425900000|2023-06-22 09:25:00|1118.42|1117.92|1118.17|1117.67|1118.42|1117.92|1118.07|1117.57|0
1687426200000|2023-06-22 09:30:00|1118.22|1117.72|1119.47|1118.97|1119.67|1119.17|1118.22|1117.72|0
1687426500000|2023-06-22 09:35:00|1119.42|1118.92|1120.02|1119.52|1120.07|1119.57|1119.37|1118.87|0
1687426800000|2023-06-22 09:40:00|1119.97|1119.47|1119.77|1119.27|1119.97|1119.47|1119.52|1119.02|5
1687427100000|2023-06-22 09:45:00|1119.82|1119.32|1121.12|1120.62|1121.12|1120.62|1119.82|1119.32|0
1687427400000|2023-06-22 09:50:00|1121.07|1120.57|1121.27|1120.77|1121.77|1121.27|1121.07|1120.57|0
1687427700000|2023-06-22 09:55:00|1121.37|1120.87|1120.47|1119.97|1121.37|1120.87|1120.12|1119.62|0
1687428000000|2023-06-22 10:00:00|1120.42|1119.92|1120.27|1119.77|1120.77|1120.27|1120.22|1119.72|0
1687428300000|2023-06-22 10:05:00|1120.22|1119.72|1120.22|1119.72|1120.37|1119.87|1119.82|1119.32|0
1687428600000|2023-06-22 10:10:00|1120.17|1119.67|1120.17|1119.67|1120.47|1119.97|1119.92|1119.42|0
1687428900000|2023-06-22 10:15:00|1120.22|1119.72|1119.47|1118.97|1120.32|1119.82|1119.12|1118.62|12
1687429200000|2023-06-22 10:20:00|1119.57|1119.07|1119.92|1119.42|1120.02|1119.52|1119.57|1119.07|8
1687429500000|2023-06-22 10:25:00|1119.97|1119.47|1118.47|1117.97|1120.22|1119.72|1118.47|1117.97|0
1687429800000|2023-06-22 10:30:00|1118.52|1118.02|1118.02|1117.52|1118.67|1118.17|1117.77|1117.27|0
1687430100000|2023-06-22 10:35:00|1117.97|1117.47|1117.52|1117.02|1118.02|1117.52|1117.52|1117.02|0
1687430400000|2023-06-22 10:40:00|1117.57|1117.07|1116.67|1116.17|1117.67|1117.17|1116.67|1116.17|0
1687430700000|2023-06-22 10:45:00|1116.62|1116.12|1115.97|1115.47|1116.62|1116.12|1115.62|1115.12|0
1687431000000|2023-06-22 10:50:00|1115.92|1115.42|1115.77|1115.27|1115.92|1115.42|1115.27|1114.77|2
1687431300000|2023-06-22 10:55:00|1115.82|1115.32|1116.67|1116.17|1117.07|1116.57|1115.82|1115.32|15
1687431600000|2023-06-22 11:00:00|1116.62|1116.12|1116.82|1116.32|1117.22|1116.72|1115.87|1115.37|51
1687431900000|2023-06-22 11:05:00|1116.62|1116.12|1116.62|1116.12|1116.92|1116.42|1116.37|1115.87|14
1687432200000|2023-06-22 11:10:00|1116.52|1116.02|1116.47|1115.97|1116.62|1116.12|1115.72|1115.22|2
1687432500000|2023-06-22 11:15:00|1116.37|1115.87|1116.97|1116.47|1116.97|1116.47|1116.37|1115.87|0
1687432800000|2023-06-22 11:20:00|1117.02|1116.52|1115.37|1114.87|1117.22|1116.72|1115.37|1114.87|0
1687433100000|2023-06-22 11:25:00|1115.27|1114.77|1115.57|1115.07|1115.77|1115.27|1115.07|1114.57|0
1687433400000|2023-06-22 11:30:00|1115.62|1115.12|1115.32|1114.82|1115.72|1115.22|1115.27|1114.77|0
1687433700000|2023-06-22 11:35:00|1115.37|1114.87|1115.67|1115.17|1115.67|1115.17|1114.92|1114.42|3
1687434000000|2023-06-22 11:40:00|1115.62|1115.12|1115.67|1115.17|1115.92|1115.42|1115.42|1114.92|3
1687434300000|2023-06-22 11:45:00|1115.72|1115.22|1116.62|1116.12|1116.67|1116.17|1115.42|1114.92|7
1687434600000|2023-06-22 11:50:00|1116.57|1116.07|1115.87|1115.37|1117.07|1116.57|1115.87|1115.37|16
1687434900000|2023-06-22 11:55:00|1115.97|1115.47|1116.62|1116.12|1116.62|1116.12|1115.52|1115.02|9
1687435200000|2023-06-22 12:00:00|1116.67|1116.17|1116.82|1116.32|1116.92|1116.42|1116.52|1116.02|3
1687435500000|2023-06-22 12:05:00|1116.92|1116.42|1118.12|1117.62|1118.12|1117.62|1116.92|1116.42|5
1687435800000|2023-06-22 12:10:00|1118.27|1117.77|1118.12|1117.62|1118.27|1117.77|1117.67|1117.17|1
1687436100000|2023-06-22 12:15:00|1118.07|1117.57|1118.37|1117.87|1118.42|1117.92|1117.87|1117.37|1
1687436400000|2023-06-22 12:20:00|1118.32|1117.82|1118.27|1117.77|1118.32|1117.82|1117.92|1117.42|5
1687436700000|2023-06-22 12:25:00|1118.17|1117.67|1117|1116.5|1118.17|1117.67|1117|1116.5|0
1687437000000|2023-06-22 12:30:00|1117.05|1116.55|1117.65|1117.15|1117.65|1117.15|1116.7|1116.2|0
1687437300000|2023-06-22 12:35:00|1117.55|1117.05|1116.8|1116.3|1117.6|1117.1|1116.8|1116.3|0
1687437600000|2023-06-22 12:40:00|1116.85|1116.35|1116.8|1116.3|1116.95|1116.45|1116.5|1116|0
1687437900000|2023-06-22 12:45:00|1116.85|1116.35|1117.2|1116.7|1117.55|1117.05|1116.8|1116.3|1
1687438200000|2023-06-22 12:50:00|1117.25|1116.75|1116.85|1116.35|1117.55|1117.05|1116.8|1116.3|0
1687438500000|2023-06-22 12:55:00|1116.8|1116.3|1117.1|1116.6|1117.35|1116.85|1116.8|1116.3|0
1687438800000|2023-06-22 13:00:00|1117.15|1116.65|1117.1|1116.6|1117.15|1116.65|1116.2|1115.7|0
1687439100000|2023-06-22 13:05:00|1117.15|1116.65|1116.85|1116.35|1117.6|1117.1|1116.7|1116.2|12
1687439400000|2023-06-22 13:10:00|1116.8|1116.3|1117.25|1116.75|1117.55|1117.05|1116.8|1116.3|3
1687439700000|2023-06-22 13:15:00|1117.35|1116.85|1116.75|1116.25|1117.35|1116.85|1116.55|1116.05|0
1687440000000|2023-06-22 13:20:00|1116.8|1116.3|1116.08|1115.58|1116.8|1116.3|1115.93|1115.43|0
1687440300000|2023-06-22 13:25:00|1116.03|1115.53|1115.28|1114.78|1116.03|1115.53|1115.28|1114.78|0
1687440600000|2023-06-22 13:30:00|1115.18|1114.68|1114.58|1114.08|1115.48|1114.98|1114.38|1113.88|2
1687440900000|2023-06-22 13:35:00|1114.63|1114.13|1114.23|1113.73|1115.18|1114.68|1114.08|1113.58|10
1687441200000|2023-06-22 13:40:00|1114.18|1113.68|1113.58|1113.08|1114.38|1113.88|1113.28|1112.78|0
1687441500000|2023-06-22 13:45:00|1113.63|1113.13|1111.18|1110.68|1113.63|1113.13|1111.18|1110.68|3
1687441800000|2023-06-22 13:50:00|1111.13|1110.63|1112.53|1112.03|1112.53|1112.03|1111.13|1110.63|0
1687442100000|2023-06-22 13:55:00|1112.43|1111.93|1114.03|1113.53|1114.13|1113.63|1112.33|1111.83|39
1687442400000|2023-06-22 14:00:00|1113.98|1113.48|1114.13|1113.63|1114.28|1113.78|1113.43|1112.93|1
1687442700000|2023-06-22 14:05:00|1114.18|1113.68|1114.48|1113.98|1114.63|1114.13|1113.93|1113.43|0
1687443000000|2023-06-22 14:10:00|1114.82|1114.32|1115.62|1115.12|1115.77|1115.27|1114.82|1114.32|19
1687443300000|2023-06-22 14:15:00|1115.72|1115.22|1115.67|1115.17|1116.37|1115.87|1115.37|1114.87|30
1687443900000|2023-06-22 14:25:00|||||||||200
1687503900000|2023-06-23 07:05:00|1108.47|1107.97|1106.62|1106.12|1109.02|1108.52|1106.42|1105.92|20
1687504200000|2023-06-23 07:10:00|1106.72|1106.22|1106.77|1106.27|1107.42|1106.92|1105.62|1105.12|5
1687504500000|2023-06-23 07:15:00|1106.87|1106.37|1105.72|1105.22|1107.02|1106.52|1105.42|1104.92|0
1687504800000|2023-06-23 07:20:00|1105.77|1105.27|1104.02|1103.52|1106.17|1105.67|1104.02|1103.52|6
1687505100000|2023-06-23 07:25:00|1103.92|1103.42|1101.82|1101.32|1104.12|1103.62|1101.72|1101.22|1
1687505400000|2023-06-23 07:30:00|1101.72|1101.22|1100.52|1100.02|1101.77|1101.27|1099.52|1099.02|4
1687505700000|2023-06-23 07:35:00|1100.47|1099.97|1100.62|1100.12|1101.42|1100.92|1100.42|1099.92|1
1687506000000|2023-06-23 07:40:00|1100.52|1100.02|1100.97|1100.47|1101.27|1100.77|1100.52|1100.02|2
1687506300000|2023-06-23 07:45:00|1101.07|1100.57|1101.12|1100.62|1101.42|1100.92|1100.62|1100.12|2
1687506600000|2023-06-23 07:50:00|1101.35|1100.85|1101.55|1101.05|1102.05|1101.55|1101.25|1100.75|2
1687506900000|2023-06-23 07:55:00|1101.6|1101.1|1103.5|1103|1103.5|1103|1101.55|1101.05|11
1687507200000|2023-06-23 08:00:00|1103.45|1102.95|1102.9|1102.4|1105.65|1105.15|1100.75|1100.25|48
1687507500000|2023-06-23 08:05:00|1102.95|1102.45|1104.2|1103.7|1106.35|1105.85|1100.65|1100.15|16
1687507800000|2023-06-23 08:10:00|1104.15|1103.65|1104.75|1104.25|1105.45|1104.95|1104.05|1103.55|55
1687508100000|2023-06-23 08:15:00|1104.8|1104.3|1103.5|1103|1105|1104.5|1103.35|1102.85|0
1687508400000|2023-06-23 08:20:00|1103.45|1102.95|1103.55|1103.05|1104.35|1103.85|1103.45|1102.95|1
1687508700000|2023-06-23 08:25:00|1103.6|1103.1|1104.15|1103.65|1104.7|1104.2|1103.55|1103.05|3
1687509000000|2023-06-23 08:30:00|1104|1103.5|1103.35|1102.85|1104.15|1103.65|1103.15|1102.65|0
1687509300000|2023-06-23 08:35:00|1103.25|1102.75|1102.15|1101.65|1103.35|1102.85|1102.15|1101.65|0
1687509600000|2023-06-23 08:40:00|1102.25|1101.75|1102|1101.5|1102.75|1102.25|1102|1101.5|0
1687509900000|2023-06-23 08:45:00|1102.1|1101.6|1101.6|1101.1|1102.15|1101.65|1101.45|1100.95|0
1687510200000|2023-06-23 08:50:00|1101.65|1101.15|1101.2|1100.7|1101.65|1101.15|1101.2|1100.7|0
1687510500000|2023-06-23 08:55:00|1101.15|1100.65|1101.25|1100.75|1101.35|1100.85|1100.65|1100.15|10
1687510800000|2023-06-23 09:00:00|1101.35|1100.85|1102|1101.5|1102.25|1101.75|1101.25|1100.75|0
1687511100000|2023-06-23 09:05:00|1102.1|1101.6|1101.65|1101.15|1102.15|1101.65|1101.35|1100.85|0
1687511400000|2023-06-23 09:10:00|1101.75|1101.25|1102.1|1101.6|1102.5|1102|1101.75|1101.25|0
1687511700000|2023-06-23 09:15:00|1102.15|1101.65|1101.25|1100.75|1102.25|1101.75|1101.25|1100.75|0
1687512000000|2023-06-23 09:20:00|1101.15|1100.65|1101.15|1100.65|1101.25|1100.75|1100.45|1099.95|0
1687512300000|2023-06-23 09:25:00|1101.1|1100.6|1100.1|1099.6|1101.15|1100.65|1099.85|1099.35|0
1687512600000|2023-06-23 09:30:00|1100.15|1099.65|1101.5|1101|1101.75|1101.25|1099.95|1099.45|0
1687512900000|2023-06-23 09:35:00|1101.6|1101.1|1102|1101.5|1102.5|1102|1101.45|1100.95|0
1687513200000|2023-06-23 09:40:00|1101.95|1101.45|1102|1101.5|1102.35|1101.85|1101.85|1101.35|0
1687513500000|2023-06-23 09:45:00|1102.15|1101.65|1102.1|1101.6|1102.25|1101.75|1101.65|1101.15|0
1687513800000|2023-06-23 09:50:00|1102.15|1101.65|1101.6|1101.1|1102.5|1102|1101.6|1101.1|0
1687514100000|2023-06-23 09:55:00|1101.65|1101.15|1103.1|1102.6|1103.15|1102.65|1101.6|1101.1|1
1687514400000|2023-06-23 10:00:00|1102.95|1102.45|1103.1|1102.6|1103.25|1102.75|1102.85|1102.35|0
1687514700000|2023-06-23 10:05:00|1103.15|1102.65|1103.15|1102.65|1103.5|1103|1102.75|1102.25|0
1687515000000|2023-06-23 10:10:00|1103.1|1102.6|1103.45|1102.95|1103.45|1102.95|1102.75|1102.25|0
1687515300000|2023-06-23 10:15:00|1103.5|1103|1103.75|1103.25|1104.1|1103.6|1103.5|1103|0
1687515600000|2023-06-23 10:20:00|1103.85|1103.35|1104.65|1104.15|1104.8|1104.3|1103.75|1103.25|0
1687515900000|2023-06-23 10:25:00|1104.6|1104.1|1104.25|1103.75|1104.75|1104.25|1104.25|1103.75|0
1687516200000|2023-06-23 10:30:00|1104.35|1103.85|1104.45|1103.95|1104.55|1104.05|1104.25|1103.75|0
1687516500000|2023-06-23 10:35:00|1104.5|1104|1104.55|1104.05|1104.8|1104.3|1104.45|1103.95|0
1687516800000|2023-06-23 10:40:00|1104.6|1104.1|1103.75|1103.25|1104.6|1104.1|1103.75|1103.25|0
1687517100000|2023-06-23 10:45:00|1103.65|1103.15|1104.45|1103.95|1104.8|1104.3|1103.65|1103.15|0
1687517400000|2023-06-23 10:50:00|1104.5|1104|1104.35|1103.85|1104.7|1104.2|1104.35|1103.85|0
1687517700000|2023-06-23 10:55:00|1104.25|1103.75|1104.3|1103.8|1104.3|1103.8|1103.85|1103.35|0
1687518000000|2023-06-23 11:00:00|1104.35|1103.85|1104.15|1103.65|1104.4|1103.9|1103.85|1103.35|41
1687518300000|2023-06-23 11:05:00|1104.2|1103.7|1104.3|1103.8|1104.4|1103.9|1103.85|1103.35|22
1687518600000|2023-06-23 11:10:00|1104.25|1103.75|1103.85|1103.35|1104.4|1103.9|1103.85|1103.35|10
1687518900000|2023-06-23 11:15:00|1104.75|1104.25|1105.7|1105.2|1105.7|1105.2|1104.7|1104.2|38
1687519200000|2023-06-23 11:20:00|1105.65|1105.15|1106.6|1106.1|1106.65|1106.15|1105.6|1105.1|0
1687519500000|2023-06-23 11:25:00|1106.65|1106.15|1106.2|1105.7|1106.85|1106.35|1106.1|1105.6|0
1687519800000|2023-06-23 11:30:00|1106.25|1105.75|1106.4|1105.9|1106.5|1106|1106.1|1105.6|0
1687520100000|2023-06-23 11:35:00|1106.45|1105.95|1106.25|1105.75|1106.6|1106.1|1106.25|1105.75|0
1687520400000|2023-06-23 11:40:00|1106.55|1106.05|1106.3|1105.8|1106.65|1106.15|1105.75|1105.25|0
1687520700000|2023-06-23 11:45:00|1106.25|1105.75|1105.9|1105.4|1106.3|1105.8|1105.75|1105.25|0
1687521000000|2023-06-23 11:50:00|1105.8|1105.3|1105.6|1105.1|1105.9|1105.4|1105.55|1105.05|0
1687521300000|2023-06-23 11:55:00|1105.55|1105.05|1105.5|1105|1105.7|1105.2|1105.5|1105|0
1687521600000|2023-06-23 12:00:00|1105.55|1105.05|1105.45|1104.95|1105.7|1105.2|1105.45|1104.95|0
1687521900000|2023-06-23 12:05:00|1105.5|1105|1104.95|1104.45|1105.5|1105|1104.75|1104.25|1
1687522200000|2023-06-23 12:10:00|1104.9|1104.4|1106.05|1105.55|1106.05|1105.55|1104.8|1104.3|0
1687522500000|2023-06-23 12:15:00|1106.15|1105.65|1105.45|1104.95|1106.15|1105.65|1105.3|1104.8|0
1687522800000|2023-06-23 12:20:00|1105.4|1104.9|1104.8|1104.3|1105.45|1104.95|1104.8|1104.3|0
1687523100000|2023-06-23 12:25:00|1104.9|1104.4|1104.4|1103.9|1104.9|1104.4|1104.4|1103.9|0
1687523400000|2023-06-23 12:30:00|1104.45|1103.95|1104.05|1103.55|1104.75|1104.25|1103.95|1103.45|0
1687523700000|2023-06-23 12:35:00|1103.95|1103.45|1103.4|1102.9|1104.15|1103.65|1103.4|1102.9|0
1687524000000|2023-06-23 12:40:00|1103.25|1102.75|1102.25|1101.75|1103.25|1102.75|1102.05|1101.55|1
1687524300000|2023-06-23 12:45:00|1102.05|1101.55|1101.65|1101.15|1102.3|1101.8|1101.65|1101.15|0
1687524600000|2023-06-23 12:50:00|1101.75|1101.25|1100.95|1100.45|1101.75|1101.25|1100.95|1100.45|0
1687524900000|2023-06-23 12:55:00|1100.9|1100.4|1100.55|1100.05|1100.9|1100.4|1100.15|1099.65|1
1687525200000|2023-06-23 13:00:00|1100.45|1099.95|1099.9|1099.4|1100.45|1099.95|1099.75|1099.25|0
1687525500000|2023-06-23 13:05:00|1099.95|1099.45|1099.4|1098.9|1100.55|1100.05|1099.3|1098.8|4
1687525800000|2023-06-23 13:10:00|1099.45|1098.95|1099.1|1098.6|1099.45|1098.95|1098.9|1098.4|0
1687526100000|2023-06-23 13:15:00|1099.05|1098.55|1099|1098.5|1099.2|1098.7|1098.9|1098.4|0
1687526400000|2023-06-23 13:20:00|1099.05|1098.55|1098.45|1097.95|1099.05|1098.55|1098.45|1097.95|0
1687526700000|2023-06-23 13:25:00|1098.4|1097.9|1099.6|1099.1|1099.6|1099.1|1097.95|1097.45|4
1687527000000|2023-06-23 13:30:00|1099.7|1099.2|1098.35|1097.85|1099.7|1099.2|1098.25|1097.75|0
1687527300000|2023-06-23 13:35:00|1098.4|1097.9|1100.45|1099.95|1100.65|1100.15|1098.3|1097.8|9
1687527600000|2023-06-23 13:40:00|1100.3|1099.8|1101.25|1100.75|1101.55|1101.05|1100.15|1099.65|1
1687527900000|2023-06-23 13:45:00|1101.3|1100.8|1100.8|1100.3|1102.55|1102.05|1100.8|1100.3|10
1687528200000|2023-06-23 13:50:00|1100.85|1100.35|1101|1100.5|1102.05|1101.55|1100.7|1100.2|35
1687528500000|2023-06-23 13:55:00|1100.95|1100.45|1100.8|1100.3|1102|1101.5|1100.4|1099.9|34
1687528800000|2023-06-23 14:00:00|1100.7|1100.2|1101.35|1100.85|1102.25|1101.75|1100.55|1100.05|30
1687529100000|2023-06-23 14:05:00|1101.4|1100.9|1101.05|1100.55|1102.05|1101.55|1100.6|1100.1|36
1687529400000|2023-06-23 14:10:00|1100.91|1100.41|1099.76|1099.26|1100.96|1100.46|1099.51|1099.01|32
1687529700000|2023-06-23 14:15:00|1099.81|1099.31|1100.21|1099.71|1101.51|1101.01|1099.81|1099.31|28
1687530300000|2023-06-23 14:25:00|||||||||95
1687762800000|2023-06-26 07:00:00|1103.56|1103.06|1103.61|1103.11|1104.91|1104.41|1103.31|1102.81|3
1687763100000|2023-06-26 07:05:00|1103.66|1103.16|1104.51|1104.01|1104.91|1104.41|1103.01|1102.51|1
1687763400000|2023-06-26 07:10:00|1104.41|1103.91|1101.51|1101.01|1104.81|1104.31|1101.41|1100.91|0
1687763700000|2023-06-26 07:15:00|1101.61|1101.11|1100.76|1100.26|1102.01|1101.51|1100.76|1100.26|2
1687764000000|2023-06-26 07:20:00|1100.81|1100.31|1099.86|1099.36|1100.86|1100.36|1099.76|1099.26|1
1687764300000|2023-06-26 07:25:00|1099.91|1099.41|1098.31|1097.81|1100.16|1099.66|1098.26|1097.76|5
1687764600000|2023-06-26 07:30:00|1098.36|1097.86|1094.61|1094.11|1098.46|1097.96|1094.21|1093.71|14
1687764900000|2023-06-26 07:35:00|1094.56|1094.06|1091.11|1090.61|1094.56|1094.06|1090.96|1090.46|3
1687765200000|2023-06-26 07:40:00|1091.16|1090.66|1091.31|1090.81|1091.51|1091.01|1090.16|1089.66|11
1687765500000|2023-06-26 07:45:00|1091.36|1090.86|1091.96|1091.46|1092.06|1091.56|1090.86|1090.36|435
1687765800000|2023-06-26 07:50:00|1092.04|1091.54|1093.14|1092.64|1093.34|1092.84|1091.49|1090.99|5
1687766100000|2023-06-26 07:55:00|1093.09|1092.59|1092.69|1092.19|1094.39|1093.89|1092.64|1092.14|11
1687766400000|2023-06-26 08:00:00|1092.64|1092.14|1091.64|1091.14|1092.64|1092.14|1090.99|1090.49|3
1687766700000|2023-06-26 08:05:00|1091.69|1091.19|1091.64|1091.14|1092.09|1091.59|1091.24|1090.74|2
1687767000000|2023-06-26 08:10:00|1091.69|1091.19|1092.44|1091.94|1092.89|1092.39|1091.69|1091.19|0
1687767300000|2023-06-26 08:15:00|1092.34|1091.84|1089.94|1089.44|1092.39|1091.89|1089.94|1089.44|0
1687767600000|2023-06-26 08:20:00|1089.84|1089.34|1090.54|1090.04|1090.79|1090.29|1089.24|1088.74|0
1687767900000|2023-06-26 08:25:00|1090.44|1089.94|1089.34|1088.84|1090.44|1089.94|1088.74|1088.24|0
1687768200000|2023-06-26 08:30:00|1089.29|1088.79|1091.59|1091.09|1091.64|1091.14|1088.94|1088.44|12
1687768500000|2023-06-26 08:35:00|1091.54|1091.04|1093.14|1092.64|1093.74|1093.24|1091.54|1091.04|1
1687768800000|2023-06-26 08:40:00|1093.19|1092.69|1091.14|1090.64|1093.34|1092.84|1091.14|1090.64|0
1687769100000|2023-06-26 08:45:00|1090.99|1090.49|1090.04|1089.54|1091.24|1090.74|1089.94|1089.44|1
1687769400000|2023-06-26 08:50:00|1089.94|1089.44|1090.84|1090.34|1090.89|1090.39|1089.79|1089.29|1
1687769700000|2023-06-26 08:55:00|1090.89|1090.39|1091.14|1090.64|1091.39|1090.89|1090.34|1089.84|0
1687770000000|2023-06-26 09:00:00|1091.09|1090.59|1092.44|1091.94|1092.54|1092.04|1091.09|1090.59|0
1687770300000|2023-06-26 09:05:00|1092.49|1091.99|1093.09|1092.59|1093.89|1093.39|1092.24|1091.74|1
1687770600000|2023-06-26 09:10:00|1093.04|1092.54|1093.29|1092.79|1093.79|1093.29|1092.99|1092.49|2
1687770900000|2023-06-26 09:15:00|1093.34|1092.84|1094.24|1093.74|1094.24|1093.74|1093.04|1092.54|0
1687771200000|2023-06-26 09:20:00|1094.29|1093.79|1094.14|1093.64|1094.64|1094.14|1094.14|1093.64|0
1687771500000|2023-06-26 09:25:00|1094.19|1093.69|1094.04|1093.54|1094.79|1094.29|1093.64|1093.14|2
1687771800000|2023-06-26 09:30:00|1094.09|1093.59|1096.04|1095.54|1096.19|1095.69|1094.04|1093.54|0
1687772100000|2023-06-26 09:35:00|1095.99|1095.49|1097.14|1096.64|1097.44|1096.94|1095.74|1095.24|0
1687772400000|2023-06-26 09:40:00|1097.24|1096.74|1098.54|1098.04|1098.54|1098.04|1097.24|1096.74|2
1687772700000|2023-06-26 09:45:00|1098.49|1097.99|1098.29|1097.79|1098.84|1098.34|1098.24|1097.74|1
1687773000000|2023-06-26 09:50:00|1098.54|1098.04|1098.54|1098.04|1099.29|1098.79|1098.54|1098.04|1
1687773300000|2023-06-26 09:55:00|1098.59|1098.09|1098.24|1097.74|1098.99|1098.49|1098.24|1097.74|0
1687773600000|2023-06-26 10:00:00|1098.14|1097.64|1098.04|1097.54|1098.34|1097.84|1097.74|1097.24|0
1687773900000|2023-06-26 10:05:00|1097.99|1097.49|1096.64|1096.14|1097.99|1097.49|1096.54|1096.04|0
1687774200000|2023-06-26 10:10:00|1096.59|1096.09|1096.94|1096.44|1096.94|1096.44|1095.94|1095.44|0
1687774500000|2023-06-26 10:15:00|1097.04|1096.54|1097.74|1097.24|1097.79|1097.29|1097.04|1096.54|0
1687774800000|2023-06-26 10:20:00|1097.64|1097.14|1097.69|1097.19|1097.94|1097.44|1097.44|1096.94|0
1687775100000|2023-06-26 10:25:00|1097.74|1097.24|1098.39|1097.89|1098.39|1097.89|1097.64|1097.14|0
1687775400000|2023-06-26 10:30:00|1098.34|1097.84|1097.24|1096.74|1098.34|1097.84|1097.24|1096.74|0
1687775700000|2023-06-26 10:35:00|1097.19|1096.69|1097.64|1097.14|1097.94|1097.44|1097.04|1096.54|0
1687776000000|2023-06-26 10:40:00|1097.59|1097.09|1097.89|1097.39|1097.94|1097.44|1097.59|1097.09|0
1687776300000|2023-06-26 10:45:00|1097.84|1097.34|1097.44|1096.94|1097.84|1097.34|1097.19|1096.69|0
1687776600000|2023-06-26 10:50:00|1097.49|1096.99|1097.69|1097.19|1097.74|1097.24|1097.49|1096.99|0
1687776900000|2023-06-26 10:55:00|1097.74|1097.24|1097.44|1096.94|1097.79|1097.29|1097.29|1096.79|0
1687777200000|2023-06-26 11:00:00|1097.54|1097.04|1097.84|1097.34|1097.89|1097.39|1097.49|1096.99|0
1687777500000|2023-06-26 11:05:00|1097.94|1097.44|1098.09|1097.59|1098.19|1097.69|1097.74|1097.24|0
1687777800000|2023-06-26 11:10:00|1098.04|1097.54|1098.39|1097.89|1098.44|1097.94|1097.69|1097.19|0
1687778100000|2023-06-26 11:15:00|1098.44|1097.94|1099.34|1098.84|1099.39|1098.89|1098.39|1097.89|0
1687778400000|2023-06-26 11:20:00|1099.24|1098.74|1099.64|1099.14|1099.69|1099.19|1099.04|1098.54|0
1687778700000|2023-06-26 11:25:00|1099.59|1099.09|1099.64|1099.14|1099.69|1099.19|1099.24|1098.74|0
1687779000000|2023-06-26 11:30:00|1099.74|1099.24|1099.24|1098.74|1099.99|1099.49|1099.14|1098.64|0
1687779300000|2023-06-26 11:35:00|1099.29|1098.79|1099.94|1099.44|1099.94|1099.44|1099.14|1098.64|0
1687779600000|2023-06-26 11:40:00|1099.91|1099.41|1100.11|1099.61|1100.11|1099.61|1099.66|1099.16|0
1687779900000|2023-06-26 11:45:00|1100.06|1099.56|1100.06|1099.56|1100.11|1099.61|1099.81|1099.31|0
1687780200000|2023-06-26 11:50:00|1100.01|1099.51|1100.31|1099.81|1100.56|1100.06|1099.91|1099.41|0
1687780500000|2023-06-26 11:55:00|1100.36|1099.86|1100.61|1100.11|1100.81|1100.31|1100.36|1099.86|0
1687780800000|2023-06-26 12:00:00|1100.66|1100.16|1101.36|1100.86|1101.61|1101.11|1100.66|1100.16|1
1687781100000|2023-06-26 12:05:00|1101.31|1100.81|1101.01|1100.51|1101.61|1101.11|1100.91|1100.41|0
1687781400000|2023-06-26 12:10:00|1101.11|1100.61|1101.56|1101.06|1101.91|1101.41|1101.11|1100.61|25
1687781700000|2023-06-26 12:15:00|1101.51|1101.01|1101.86|1101.36|1102.06|1101.56|1101.41|1100.91|2
1687782000000|2023-06-26 12:20:00|1101.91|1101.41|1101.71|1101.21|1102.11|1101.61|1101.61|1101.11|0
1687782300000|2023-06-26 12:25:00|1101.66|1101.16|1101.86|1101.36|1102.01|1101.51|1101.46|1100.96|0
1687782600000|2023-06-26 12:30:00|1101.81|1101.31|1102.21|1101.71|1102.26|1101.76|1101.66|1101.16|0
1687782900000|2023-06-26 12:35:00|1102.16|1101.66|1102.26|1101.76|1102.26|1101.76|1101.71|1101.21|0
1687783200000|2023-06-26 12:40:00|1102.31|1101.81|1101.51|1101.01|1102.41|1101.91|1101.46|1100.96|0
1687783500000|2023-06-26 12:45:00|1101.46|1100.96|1100.81|1100.31|1101.46|1100.96|1100.66|1100.16|11
1687783800000|2023-06-26 12:50:00|1100.76|1100.26|1099.91|1099.41|1100.76|1100.26|1099.71|1099.21|0
1687784100000|2023-06-26 12:55:00|1099.96|1099.46|1100.01|1099.51|1100.31|1099.81|1099.91|1099.41|0
1687784400000|2023-06-26 13:00:00|1100.11|1099.61|1100.81|1100.31|1101.51|1101.01|1100.11|1099.61|0
1687784700000|2023-06-26 13:05:00|1100.76|1100.26|1100.86|1100.36|1101.26|1100.76|1100.56|1100.06|6
1687785000000|2023-06-26 13:10:00|1100.81|1100.31|1100.91|1100.41|1100.91|1100.41|1100.21|1099.71|0
1687785300000|2023-06-26 13:15:00|1100.96|1100.46|1100.66|1100.16|1101.36|1100.86|1100.66|1100.16|0
1687785600000|2023-06-26 13:20:00|1100.71|1100.21|1101.26|1100.76|1101.26|1100.76|1100.71|1100.21|0
1687785900000|2023-06-26 13:25:00|1101.21|1100.71|1101.46|1100.96|1101.66|1101.16|1101.16|1100.66|41
1687786200000|2023-06-26 13:30:00|1101.51|1101.01|1102.66|1102.16|1102.66|1102.16|1100.91|1100.41|36
1687786500000|2023-06-26 13:35:00|1102.71|1102.21|1104.56|1104.06|1104.96|1104.46|1102.71|1102.21|1
1687786800000|2023-06-26 13:40:00|1104.61|1104.11|1105.81|1105.31|1106.21|1105.71|1104.61|1104.11|2
1687787100000|2023-06-26 13:45:00|1105.76|1105.26|1105.56|1105.06|1106.26|1105.76|1105.51|1105.01|0
1687787400000|2023-06-26 13:50:00|1105.51|1105.01|1107.16|1106.66|1107.96|1107.46|1105.31|1104.81|22
1687787700000|2023-06-26 13:55:00|1107.01|1106.51|1106.21|1105.71|1107.06|1106.56|1105.96|1105.46|23
1687788000000|2023-06-26 14:00:00|1106.16|1105.66|1104.71|1104.21|1106.41|1105.91|1104.66|1104.16|1
1687788300000|2023-06-26 14:05:00|1104.76|1104.26|1104.51|1104.01|1105.71|1105.21|1104.21|1103.71|0
1687788600000|2023-06-26 14:10:00|1104.59|1104.09|1104.19|1103.69|1104.84|1104.34|1104.14|1103.64|1
1687788900000|2023-06-26 14:15:00|1104.14|1103.64|1104.74|1104.24|1105.39|1104.89|1103.74|1103.24|37
1687789800000|2023-06-26 14:30:00|||||||||93
1687849200000|2023-06-27 07:00:00|1108.89|1108.39|1108.39|1107.89|1109.39|1108.89|1108.39|1107.89|0
1687849500000|2023-06-27 07:05:00|1108.24|1107.74|1106.59|1106.09|1108.34|1107.84|1105.74|1105.24|3
1687849800000|2023-06-27 07:10:00|1106.54|1106.04|1104.14|1103.64|1106.54|1106.04|1103.64|1103.14|2
1687850100000|2023-06-27 07:15:00|1104.04|1103.54|1102.99|1102.49|1104.89|1104.39|1102.94|1102.44|1
1687850400000|2023-06-27 07:20:00|1102.94|1102.44|1100.74|1100.24|1102.94|1102.44|1100.74|1100.24|0
1687850700000|2023-06-27 07:25:00|1100.84|1100.34|1099.04|1098.54|1100.99|1100.49|1098.99|1098.49|8
1687851000000|2023-06-27 07:30:00|1099.09|1098.59|1096.79|1096.29|1099.09|1098.59|1096.79|1096.29|4
1687851300000|2023-06-27 07:35:00|1096.84|1096.34|1097.34|1096.84|1098.64|1098.14|1096.84|1096.34|5
1687851600000|2023-06-27 07:40:00|1097.44|1096.94|1099.24|1098.74|1099.64|1099.14|1097.14|1096.64|24
1687851900000|2023-06-27 07:45:00|1099.29|1098.79|1096.84|1096.34|1099.64|1099.14|1096.84|1096.34|4
1687852200000|2023-06-27 07:50:00|1096.96|1096.46|1096.26|1095.76|1096.96|1096.46|1096.06|1095.56|1
1687852500000|2023-06-27 07:55:00|1096.21|1095.71|1098.01|1097.51|1098.16|1097.66|1096.06|1095.56|4
1687852800000|2023-06-27 08:00:00|1097.96|1097.46|1098.16|1097.66|1098.16|1097.66|1097.46|1096.96|0
1687853100000|2023-06-27 08:05:00|1098.31|1097.81|1098.91|1098.41|1099.16|1098.66|1098.06|1097.56|0
1687853400000|2023-06-27 08:10:00|1098.96|1098.46|1100.51|1100.01|1100.51|1100.01|1098.91|1098.41|0
1687853700000|2023-06-27 08:15:00|1100.56|1100.06|1101.06|1100.56|1101.21|1100.71|1100.56|1100.06|0
1687854000000|2023-06-27 08:20:00|1101.16|1100.66|1101.31|1100.81|1101.86|1101.36|1101.11|1100.61|0
1687854300000|2023-06-27 08:25:00|1101.26|1100.76|1101.51|1101.01|1101.61|1101.11|1100.81|1100.31|0
1687854600000|2023-06-27 08:30:00|1101.56|1101.06|1101.01|1100.51|1101.81|1101.31|1100.71|1100.21|0
1687854900000|2023-06-27 08:35:00|1101.06|1100.56|1100.56|1100.06|1101.56|1101.06|1100.46|1099.96|0
1687855200000|2023-06-27 08:40:00|1100.51|1100.01|1101.41|1100.91|1101.71|1101.21|1100.41|1099.91|0
1687855500000|2023-06-27 08:45:00|1101.46|1100.96|1101.41|1100.91|1101.81|1101.31|1101.21|1100.71|0
1687855800000|2023-06-27 08:50:00|1101.36|1100.86|1101.01|1100.51|1101.41|1100.91|1100.71|1100.21|0
1687856100000|2023-06-27 08:55:00|1100.96|1100.46|1100.46|1099.96|1100.96|1100.46|1099.56|1099.06|0
1687856400000|2023-06-27 09:00:00|1100.41|1099.91|1099.36|1098.86|1100.71|1100.21|1099.16|1098.66|0
1687856700000|2023-06-27 09:05:00|1099.46|1098.96|1097.81|1097.31|1099.51|1099.01|1097.76|1097.26|0
1687857000000|2023-06-27 09:10:00|1097.86|1097.36|1098.16|1097.66|1098.56|1098.06|1097.56|1097.06|0
1687857300000|2023-06-27 09:15:00|1098.06|1097.56|1097.36|1096.86|1098.71|1098.21|1097.36|1096.86|0
1687857600000|2023-06-27 09:20:00|1097.31|1096.81|1098.21|1097.71|1098.26|1097.76|1097.21|1096.71|0
1687857900000|2023-06-27 09:25:00|1098.26|1097.76|1098.76|1098.26|1098.86|1098.36|1098.21|1097.71|0
1687858200000|2023-06-27 09:30:00|1098.61|1098.11|1097.56|1097.06|1098.61|1098.11|1097.01|1096.51|1
1687858500000|2023-06-27 09:35:00|1097.61|1097.11|1096.81|1096.31|1097.61|1097.11|1096.71|1096.21|0
1687858800000|2023-06-27 09:40:00|1096.71|1096.21|1096.91|1096.41|1097.31|1096.81|1096.36|1095.86|0
1687859100000|2023-06-27 09:45:00|1096.81|1096.31|1096.21|1095.71|1096.96|1096.46|1096.11|1095.61|0
1687859400000|2023-06-27 09:50:00|1096.26|1095.76|1096.56|1096.06|1096.56|1096.06|1095.81|1095.31|0
1687859700000|2023-06-27 09:55:00|1096.51|1096.01|1096.21|1095.71|1097.11|1096.61|1095.86|1095.36|0
1687860000000|2023-06-27 10:00:00|1096.16|1095.66|1097.46|1096.96|1097.46|1096.96|1096.16|1095.66|0
1687860300000|2023-06-27 10:05:00|1097.41|1096.91|1097.76|1097.26|1098.21|1097.71|1097.41|1096.91|0
1687860600000|2023-06-27 10:10:00|1097.66|1097.16|1097.06|1096.56|1097.71|1097.21|1097.06|1096.56|0
1687860900000|2023-06-27 10:15:00|1097.11|1096.61|1096.66|1096.16|1097.11|1096.61|1096.31|1095.81|0
1687861200000|2023-06-27 10:20:00|1096.61|1096.11|1098.06|1097.56|1098.11|1097.61|1096.21|1095.71|1
1687861500000|2023-06-27 10:25:00|1098.11|1097.61|1097.86|1097.36|1098.21|1097.71|1097.76|1097.26|0
1687861800000|2023-06-27 10:30:00|1097.96|1097.46|1097.56|1097.06|1097.96|1097.46|1097.31|1096.81|0
1687862100000|2023-06-27 10:35:00|1097.51|1097.01|1097.21|1096.71|1097.51|1097.01|1097.01|1096.51|0
1687862400000|2023-06-27 10:40:00|1097.16|1096.66|1097.11|1096.61|1097.16|1096.66|1096.56|1096.06|0
1687862700000|2023-06-27 10:45:00|1097.06|1096.56|1096.96|1096.46|1097.11|1096.61|1096.41|1095.91|0
1687863000000|2023-06-27 10:50:00|1096.91|1096.41|1096.96|1096.46|1096.96|1096.46|1096.36|1095.86|0
1687863300000|2023-06-27 10:55:00|1097.01|1096.51|1096.96|1096.46|1097.16|1096.66|1096.86|1096.36|0
1687863600000|2023-06-27 11:00:00|1097.01|1096.51|1097.26|1096.76|1097.31|1096.81|1097.01|1096.51|0
1687863900000|2023-06-27 11:05:00|1097.31|1096.81|1097.66|1097.16|1097.86|1097.36|1097.31|1096.81|0
1687864200000|2023-06-27 11:10:00|1097.61|1097.11|1096.76|1096.26|1097.61|1097.11|1096.76|1096.26|0
1687864500000|2023-06-27 11:15:00|1096.71|1096.21|1095.91|1095.41|1096.71|1096.21|1095.76|1095.26|12
1687864800000|2023-06-27 11:20:00|1095.96|1095.46|1095.91|1095.41|1096.06|1095.56|1095.76|1095.26|0
1687865100000|2023-06-27 11:25:00|1095.86|1095.36|1095.41|1094.91|1096.16|1095.66|1095.26|1094.76|19
1687865400000|2023-06-27 11:30:00|1095.36|1094.86|1095.81|1095.31|1096.06|1095.56|1095.11|1094.61|0
1687865700000|2023-06-27 11:35:00|1095.86|1095.36|1095.56|1095.06|1095.86|1095.36|1095.21|1094.71|0
1687866000000|2023-06-27 11:40:00|1095.5|1095|1094.45|1093.95|1095.5|1095|1094.45|1093.95|0
1687866300000|2023-06-27 11:45:00|1094.5|1094|1094.1|1093.6|1094.5|1094|1093.75|1093.25|0
1687866600000|2023-06-27 11:50:00|1094.15|1093.65|1094.35|1093.85|1094.55|1094.05|1093.85|1093.35|0
1687866900000|2023-06-27 11:55:00|1094.3|1093.8|1094.75|1094.25|1094.85|1094.35|1093.95|1093.45|0
1687867200000|2023-06-27 12:00:00|1094.8|1094.3|1095.6|1095.1|1095.95|1095.45|1094.3|1093.8|0
1687867500000|2023-06-27 12:05:00|1095.55|1095.05|1096.05|1095.55|1096.4|1095.9|1095.4|1094.9|0
1687867800000|2023-06-27 12:10:00|1096.1|1095.6|1095.25|1094.75|1096.2|1095.7|1095|1094.5|0
1687868100000|2023-06-27 12:15:00|1095.2|1094.7|1095.85|1095.35|1096|1095.5|1094.85|1094.35|0
1687868400000|2023-06-27 12:20:00|1095.9|1095.4|1095.75|1095.25|1095.9|1095.4|1095.1|1094.6|0
1687868700000|2023-06-27 12:25:00|1095.7|1095.2|1095.25|1094.75|1096.15|1095.65|1095.25|1094.75|0
1687869000000|2023-06-27 12:30:00|1095.3|1094.8|1095.8|1095.3|1095.8|1095.3|1095.15|1094.65|0
1687869300000|2023-06-27 12:35:00|1095.75|1095.25|1096.05|1095.55|1096.65|1096.15|1095.55|1095.05|0
1687869600000|2023-06-27 12:40:00|1096.1|1095.6|1097.25|1096.75|1097.4|1096.9|1096.1|1095.6|0
1687869900000|2023-06-27 12:45:00|1097.2|1096.7|1097.3|1096.8|1097.5|1097|1096.95|1096.45|21
1687870200000|2023-06-27 12:50:00|1097.25|1096.75|1096.55|1096.05|1097.25|1096.75|1096.25|1095.75|1
1687870500000|2023-06-27 12:55:00|1096.5|1096|1096.75|1096.25|1096.9|1096.4|1096.5|1096|0
1687870800000|2023-06-27 13:00:00|1096.7|1096.2|1097.45|1096.95|1097.65|1097.15|1096.4|1095.9|1
1687871100000|2023-06-27 13:05:00|1097.65|1097.15|1098.3|1097.8|1098.3|1097.8|1097.25|1096.75|4
1687871400000|2023-06-27 13:10:00|1098.25|1097.75|1099.1|1098.6|1099.1|1098.6|1098|1097.5|0
1687871700000|2023-06-27 13:15:00|1099.05|1098.55|1098.35|1097.85|1099.45|1098.95|1098.1|1097.6|11
1687872000000|2023-06-27 13:20:00|1098.3|1097.8|1098.95|1098.45|1099.2|1098.7|1098.15|1097.65|0
1687872300000|2023-06-27 13:25:00|1099|1098.5|1099.65|1099.15|1099.8|1099.3|1099|1098.5|0
1687872600000|2023-06-27 13:30:00|1099.6|1099.1|1097.85|1097.35|1099.75|1099.25|1097.85|1097.35|0
1687872900000|2023-06-27 13:35:00|1097.8|1097.3|1096.05|1095.55|1097.8|1097.3|1095.3|1094.8|0
1687873200000|2023-06-27 13:40:00|1095.95|1095.45|1097.35|1096.85|1097.65|1097.15|1095.85|1095.35|0
1687873500000|2023-06-27 13:45:00|1097.25|1096.75|1095.05|1094.55|1097.35|1096.85|1095|1094.5|0
1687873800000|2023-06-27 13:50:00|1095|1094.5|1095.2|1094.7|1095.9|1095.4|1094.75|1094.25|0
1687874100000|2023-06-27 13:55:00|1095.15|1094.65|1095.5|1095|1095.9|1095.4|1094.5|1094|0
1687874400000|2023-06-27 14:00:00|1095.45|1094.95|1096.4|1095.9|1096.6|1096.1|1095|1094.5|0
1687874700000|2023-06-27 14:05:00|1096.55|1096.05|1097.05|1096.55|1097.3|1096.8|1096.3|1095.8|0
1687875000000|2023-06-27 14:10:00|1097.1|1096.6|1097.8|1097.3|1097.85|1097.35|1096.7|1096.2|0
1687875300000|2023-06-27 14:15:00|1097.85|1097.35|1098.35|1097.85|1098.45|1097.95|1097.75|1097.25|16
1687875900000|2023-06-27 14:25:00|||||||||58
1687935600000|2023-06-28 07:00:00|1102.5|1102|1101.4|1100.9|1102.5|1102|1100.15|1099.65|4
1687935900000|2023-06-28 07:05:00|1101.5|1101|1100.95|1100.45|1102.05|1101.55|1100.9|1100.4|5
1687936200000|2023-06-28 07:10:00|1100.9|1100.4|1100.45|1099.95|1101.2|1100.7|1099.75|1099.25|2
1687936500000|2023-06-28 07:15:00|1100.5|1100|1102|1101.5|1102.15|1101.65|1100.2|1099.7|0
1687936800000|2023-06-28 07:20:00|1101.95|1101.45|1102|1101.5|1102.5|1102|1101.75|1101.25|7
1687937100000|2023-06-28 07:25:00|1101.95|1101.45|1103.05|1102.55|1103.45|1102.95|1101.95|1101.45|19
1687937400000|2023-06-28 07:30:00|1103|1102.5|1103.7|1103.2|1104.45|1103.95|1103|1102.5|6
1687937700000|2023-06-28 07:35:00|1103.8|1103.3|1104.35|1103.85|1104.6|1104.1|1103.35|1102.85|6
1687938000000|2023-06-28 07:40:00|1104.4|1103.9|1104.05|1103.55|1104.8|1104.3|1103.75|1103.25|6
1687938300000|2023-06-28 07:45:00|1104.1|1103.6|1102.15|1101.65|1104.2|1103.7|1101.8|1101.3|6
1687938600000|2023-06-28 07:50:00|1102.2|1101.7|1101.43|1100.93|1102.2|1101.7|1100.83|1100.33|5
1687938900000|2023-06-28 07:55:00|1101.53|1101.03|1101.38|1100.88|1102.28|1101.78|1101.33|1100.83|2
1687939200000|2023-06-28 08:00:00|1101.33|1100.83|1100.68|1100.18|1101.63|1101.13|1100.13|1099.63|3
1687939500000|2023-06-28 08:05:00|1100.63|1100.13|1102.43|1101.93|1102.73|1102.23|1100.58|1100.08|12
1687939800000|2023-06-28 08:10:00|1102.48|1101.98|1102.88|1102.38|1103.18|1102.68|1102.33|1101.83|4
1687940100000|2023-06-28 08:15:00|1102.93|1102.43|1102.93|1102.43|1102.98|1102.48|1102.03|1101.53|0
1687940400000|2023-06-28 08:20:00|1102.88|1102.38|1103.08|1102.58|1103.38|1102.88|1102.78|1102.28|0
1687940700000|2023-06-28 08:25:00|1103.13|1102.63|1102.63|1102.13|1103.33|1102.83|1102.53|1102.03|1
1687941000000|2023-06-28 08:30:00|1102.58|1102.08|1101.88|1101.38|1102.63|1102.13|1101.83|1101.33|0
1687941300000|2023-06-28 08:35:00|1101.83|1101.33|1100.73|1100.23|1101.83|1101.33|1099.83|1099.33|0
1687941600000|2023-06-28 08:40:00|1100.63|1100.13|1101.53|1101.03|1101.58|1101.08|1100.43|1099.93|0
1687941900000|2023-06-28 08:45:00|1101.58|1101.08|1101.43|1100.93|1101.83|1101.33|1100.38|1099.88|0
1687942200000|2023-06-28 08:50:00|1101.48|1100.98|1101.13|1100.63|1101.88|1101.38|1101.13|1100.63|0
1687942500000|2023-06-28 08:55:00|1101.18|1100.68|1101.23|1100.73|1101.58|1101.08|1101.08|1100.58|0
1687942800000|2023-06-28 09:00:00|1101.18|1100.68|1102.03|1101.53|1102.18|1101.68|1100.98|1100.48|1
1687943100000|2023-06-28 09:05:00|1102.08|1101.58|1102.08|1101.58|1102.48|1101.98|1101.68|1101.18|0
1687943400000|2023-06-28 09:10:00|1102.13|1101.63|1103.88|1103.38|1103.93|1103.43|1102.13|1101.63|0
1687943700000|2023-06-28 09:15:00|1103.93|1103.43|1105.08|1104.58|1105.58|1105.08|1103.88|1103.38|0
1687944000000|2023-06-28 09:20:00|1105.13|1104.63|1106.23|1105.73|1106.48|1105.98|1105.08|1104.58|1
1687944300000|2023-06-28 09:25:00|1106.28|1105.78|1105.83|1105.33|1106.28|1105.78|1105.33|1104.83|0
1687944600000|2023-06-28 09:30:00|1105.78|1105.28|1105.43|1104.93|1105.78|1105.28|1105.03|1104.53|0
1687944900000|2023-06-28 09:35:00|1105.38|1104.88|1104.98|1104.48|1105.88|1105.38|1104.88|1104.38|0
1687945200000|2023-06-28 09:40:00|1105.03|1104.53|1105.58|1105.08|1105.93|1105.43|1104.88|1104.38|0
1687945500000|2023-06-28 09:45:00|1105.63|1105.13|1105.93|1105.43|1106.18|1105.68|1104.98|1104.48|0
1687945800000|2023-06-28 09:50:00|1105.98|1105.48|1106.33|1105.83|1106.78|1106.28|1105.63|1105.13|0
1687946100000|2023-06-28 09:55:00|1106.38|1105.88|1106.08|1105.58|1106.58|1106.08|1105.83|1105.33|0
1687946400000|2023-06-28 10:00:00|1106.03|1105.53|1105.98|1105.48|1106.13|1105.63|1105.73|1105.23|0
1687946700000|2023-06-28 10:05:00|1105.88|1105.38|1106.38|1105.88|1106.63|1106.13|1105.68|1105.18|0
1687947000000|2023-06-28 10:10:00|1106.43|1105.93|1107.13|1106.63|1107.53|1107.03|1106.28|1105.78|20
1687947300000|2023-06-28 10:15:00|1107.23|1106.73|1106.73|1106.23|1107.33|1106.83|1106.63|1106.13|0
1687947600000|2023-06-28 10:20:00|1106.78|1106.28|1106.93|1106.43|1107.23|1106.73|1106.43|1105.93|0
1687947900000|2023-06-28 10:25:00|1106.98|1106.48|1107.13|1106.63|1107.18|1106.68|1106.63|1106.13|0
1687948200000|2023-06-28 10:30:00|1107.08|1106.58|1107.13|1106.63|1107.23|1106.73|1106.83|1106.33|0
1687948500000|2023-06-28 10:35:00|1107.08|1106.58|1106.63|1106.13|1107.08|1106.58|1106.53|1106.03|0
1687948800000|2023-06-28 10:40:00|1106.53|1106.03|1105.73|1105.23|1106.58|1106.08|1105.73|1105.23|0
1687949100000|2023-06-28 10:45:00|1105.78|1105.28|1106.03|1105.53|1106.08|1105.58|1105.73|1105.23|0
1687949400000|2023-06-28 10:50:00|1106.08|1105.58|1105.98|1105.48|1106.18|1105.68|1105.93|1105.43|13
1687949700000|2023-06-28 10:55:00|1105.93|1105.43|1105.33|1104.83|1105.93|1105.43|1104.98|1104.48|0
1687950000000|2023-06-28 11:00:00|1105.23|1104.73|1105.03|1104.53|1105.23|1104.73|1104.78|1104.28|0
1687950300000|2023-06-28 11:05:00|1104.98|1104.48|1105.73|1105.23|1105.73|1105.23|1104.93|1104.43|0
1687950600000|2023-06-28 11:10:00|1105.68|1105.18|1106.53|1106.03|1106.73|1106.23|1105.63|1105.13|0
1687950900000|2023-06-28 11:15:00|1106.58|1106.08|1106.73|1106.23|1107.13|1106.63|1106.38|1105.88|35
1687951200000|2023-06-28 11:20:00|1106.78|1106.28|1107.03|1106.53|1107.33|1106.83|1106.53|1106.03|0
1687951500000|2023-06-28 11:25:00|1106.98|1106.48|1106.98|1106.48|1107.28|1106.78|1106.88|1106.38|0
1687951800000|2023-06-28 11:30:00|1107.03|1106.53|1106.83|1106.33|1107.28|1106.78|1106.83|1106.33|0
1687952100000|2023-06-28 11:35:00|1106.88|1106.38|1107.13|1106.63|1107.23|1106.73|1106.53|1106.03|0
1687952400000|2023-06-28 11:40:00|1107.26|1106.76|1106.81|1106.31|1107.26|1106.76|1106.71|1106.21|0
1687952700000|2023-06-28 11:45:00|1106.71|1106.21|1105.61|1105.11|1106.71|1106.21|1105.56|1105.06|1
1687953000000|2023-06-28 11:50:00|1105.56|1105.06|1105.11|1104.61|1105.56|1105.06|1105.11|1104.61|0
1687953300000|2023-06-28 11:55:00|1105.16|1104.66|1105.56|1105.06|1105.56|1105.06|1104.66|1104.16|0
1687953600000|2023-06-28 12:00:00|1105.61|1105.11|1104.86|1104.36|1105.71|1105.21|1104.71|1104.21|1
1687953900000|2023-06-28 12:05:00|1104.96|1104.46|1106.16|1105.66|1106.21|1105.71|1104.96|1104.46|0
1687954200000|2023-06-28 12:10:00|1106.21|1105.71|1106.91|1106.41|1107.11|1106.61|1105.66|1105.16|0
1687954500000|2023-06-28 12:15:00|1106.96|1106.46|1107.11|1106.61|1107.11|1106.61|1106.41|1105.91|0
1687954800000|2023-06-28 12:20:00|1107.21|1106.71|1107.61|1107.11|1107.66|1107.16|1106.51|1106.01|2
1687955100000|2023-06-28 12:25:00|1107.71|1107.21|1108.41|1107.91|1108.66|1108.16|1107.66|1107.16|1
1687955400000|2023-06-28 12:30:00|1108.46|1107.96|1109.36|1108.86|1109.46|1108.96|1108.46|1107.96|1
1687955700000|2023-06-28 12:35:00|1109.41|1108.91|1108.96|1108.46|1109.86|1109.36|1108.91|1108.41|2
1687956000000|2023-06-28 12:40:00|1109.01|1108.51|1109.06|1108.56|1109.16|1108.66|1108.71|1108.21|3
1687956300000|2023-06-28 12:45:00|1109.11|1108.61|1108.56|1108.06|1109.11|1108.61|1108.46|1107.96|3
1687956600000|2023-06-28 12:50:00|1108.61|1108.11|1107.91|1107.41|1108.61|1108.11|1107.86|1107.36|0
1687956900000|2023-06-28 12:55:00|1107.96|1107.46|1109.11|1108.61|1109.21|1108.71|1107.96|1107.46|0
1687957200000|2023-06-28 13:00:00|1109.06|1108.56|1109.86|1109.36|1110.06|1109.56|1108.76|1108.26|1
1687957500000|2023-06-28 13:05:00|1109.81|1109.31|1109.36|1108.86|1109.81|1109.31|1109.06|1108.56|11
1687957800000|2023-06-28 13:10:00|1109.46|1108.96|1109.11|1108.61|1109.56|1109.06|1108.91|1108.41|0
1687958100000|2023-06-28 13:15:00|1109.16|1108.66|1109.81|1109.31|1109.86|1109.36|1109.06|1108.56|1
1687958400000|2023-06-28 13:20:00|1109.86|1109.36|1109.86|1109.36|1110.66|1110.16|1109.81|1109.31|1
1687958700000|2023-06-28 13:25:00|1109.76|1109.26|1109.76|1109.26|1110.36|1109.86|1109.76|1109.26|0
1687959000000|2023-06-28 13:30:00|1109.66|1109.16|1107.16|1106.66|1109.76|1109.26|1106.96|1106.46|10
1687959300000|2023-06-28 13:35:00|1107.21|1106.71|1106.76|1106.26|1107.36|1106.86|1105.96|1105.46|0
1687959600000|2023-06-28 13:40:00|1106.71|1106.21|1106.86|1106.36|1107.01|1106.51|1106.16|1105.66|0
1687959900000|2023-06-28 13:45:00|1106.81|1106.31|1104.96|1104.46|1106.91|1106.41|1104.96|1104.46|0
1687960200000|2023-06-28 13:50:00|1105.01|1104.51|1106.16|1105.66|1106.71|1106.21|1104.46|1103.96|0
1687960500000|2023-06-28 13:55:00|1106.26|1105.76|1106.61|1106.11|1106.61|1106.11|1105.76|1105.26|0
1687960800000|2023-06-28 14:00:00|1106.56|1106.06|1106.46|1105.96|1106.56|1106.06|1105.86|1105.36|0
1687961100000|2023-06-28 14:05:00|1106.51|1106.01|1107.31|1106.81|1107.56|1107.06|1106.51|1106.01|10
1687961400000|2023-06-28 14:10:00|1107.37|1106.87|1107.77|1107.27|1107.97|1107.47|1106.87|1106.37|6
1687961700000|2023-06-28 14:15:00|1107.87|1107.37|1108.32|1107.82|1108.37|1107.87|1107.62|1107.12|0
1687962300000|2023-06-28 14:25:00|||||||||82
1687964100000|2023-06-28 14:55:00|||||||||52
1688022300000|2023-06-29 07:05:00|1111.47|1110.97|1112.97|1112.47|1113.07|1112.57|1111.47|1110.97|0
1688022600000|2023-06-29 07:10:00|1113.07|1112.57|1110.97|1110.47|1113.37|1112.87|1110.87|1110.37|0
1688022900000|2023-06-29 07:15:00|1110.87|1110.37|1110.52|1110.02|1111.57|1111.07|1110.52|1110.02|0
1688023200000|2023-06-29 07:20:00|1110.47|1109.97|1110.67|1110.17|1110.72|1110.22|1110.02|1109.52|0
1688023500000|2023-06-29 07:25:00|1110.72|1110.22|1110.47|1109.97|1111.27|1110.77|1110.47|1109.97|0
1688023800000|2023-06-29 07:30:00|1110.57|1110.07|1110.07|1109.57|1110.57|1110.07|1109.62|1109.12|0
1688024100000|2023-06-29 07:35:00|1110.12|1109.62|1109.92|1109.42|1110.12|1109.62|1109.32|1108.82|0
1688024400000|2023-06-29 07:40:00|1110.02|1109.52|1109.02|1108.52|1110.27|1109.77|1108.92|1108.42|0
1688024700000|2023-06-29 07:45:00|1108.92|1108.42|1109.67|1109.17|1109.67|1109.17|1108.47|1107.97|0
1688025000000|2023-06-29 07:50:00|1110.07|1109.57|1110.57|1110.07|1110.82|1110.32|1110.07|1109.57|1
1688025300000|2023-06-29 07:55:00|1110.62|1110.12|1111.32|1110.82|1111.67|1111.17|1110.62|1110.12|1
1688025600000|2023-06-29 08:00:00|1111.22|1110.72|1111.52|1111.02|1111.57|1111.07|1110.72|1110.22|5
1688025900000|2023-06-29 08:05:00|1111.57|1111.07|1110.92|1110.42|1111.82|1111.32|1110.82|1110.32|0
1688026200000|2023-06-29 08:10:00|1110.87|1110.37|1110.52|1110.02|1110.97|1110.47|1110.42|1109.92|0
1688026500000|2023-06-29 08:15:00|1110.42|1109.92|1109.62|1109.12|1110.47|1109.97|1109.42|1108.92|0
1688026800000|2023-06-29 08:20:00|1109.77|1109.27|1109.97|1109.47|1110.07|1109.57|1109.47|1108.97|0
1688027100000|2023-06-29 08:25:00|1109.92|1109.42|1109.42|1108.92|1109.92|1109.42|1109.22|1108.72|0
1688027400000|2023-06-29 08:30:00|1109.47|1108.97|1110.07|1109.57|1110.22|1109.72|1109.12|1108.62|0
1688027700000|2023-06-29 08:35:00|1110.02|1109.52|1111.27|1110.77|1111.27|1110.77|1109.87|1109.37|0
1688028000000|2023-06-29 08:40:00|1111.37|1110.87|1111.72|1111.22|1111.72|1111.22|1111.02|1110.52|0
1688028300000|2023-06-29 08:45:00|1111.77|1111.27|1111.52|1111.02|1112.02|1111.52|1111.52|1111.02|0
1688028600000|2023-06-29 08:50:00|1111.57|1111.07|1111.92|1111.42|1111.92|1111.42|1111.12|1110.62|0
1688028900000|2023-06-29 08:55:00|1111.97|1111.47|1112.42|1111.92|1112.67|1112.17|1111.97|1111.47|0
1688029200000|2023-06-29 09:00:00|1112.47|1111.97|1112.37|1111.87|1112.47|1111.97|1112.27|1111.77|0
1688029500000|2023-06-29 09:05:00|1112.42|1111.92|1112.12|1111.62|1112.42|1111.92|1111.92|1111.42|0
1688029800000|2023-06-29 09:10:00|1112.17|1111.67|1111.87|1111.37|1112.27|1111.77|1111.82|1111.32|0
1688030100000|2023-06-29 09:15:00|1111.82|1111.32|1110.92|1110.42|1111.82|1111.32|1110.57|1110.07|0
1688030400000|2023-06-29 09:20:00|1111.02|1110.52|1110.92|1110.42|1111.22|1110.72|1110.72|1110.22|0
1688030700000|2023-06-29 09:25:00|1111.02|1110.52|1111.42|1110.92|1111.42|1110.92|1110.77|1110.27|0
1688031000000|2023-06-29 09:30:00|1111.47|1110.97|1111.77|1111.27|1111.77|1111.27|1111.32|1110.82|0
1688031300000|2023-06-29 09:35:00|1111.87|1111.37|1111.82|1111.32|1111.92|1111.42|1111.47|1110.97|0
1688031600000|2023-06-29 09:40:00|1111.77|1111.27|1111.62|1111.12|1111.77|1111.27|1111.62|1111.12|0
1688031900000|2023-06-29 09:45:00|1111.67|1111.17|1111.92|1111.42|1111.92|1111.42|1111.67|1111.17|0
1688032200000|2023-06-29 09:50:00|1111.87|1111.37|1112.32|1111.82|1112.52|1112.02|1111.52|1111.02|0
1688032500000|2023-06-29 09:55:00|1112.37|1111.87|1112.82|1112.32|1112.82|1112.32|1112.32|1111.82|0
1688032800000|2023-06-29 10:00:00|1112.77|1112.27|1113.07|1112.57|1113.22|1112.72|1112.67|1112.17|0
1688033100000|2023-06-29 10:05:00|1113.12|1112.62|1113.67|1113.17|1113.87|1113.37|1113.12|1112.62|0
1688033400000|2023-06-29 10:10:00|1113.77|1113.27|1114.82|1114.32|1114.87|1114.37|1113.77|1113.27|0
1688033700000|2023-06-29 10:15:00|1114.77|1114.27|1114.82|1114.32|1114.87|1114.37|1114.52|1114.02|0
1688034000000|2023-06-29 10:20:00|1114.67|1114.17|1114.67|1114.17|1114.67|1114.17|1114.52|1114.02|0
1688034300000|2023-06-29 10:25:00|1114.72|1114.22|1114.72|1114.22|1114.72|1114.22|1114.52|1114.02|0
1688034600000|2023-06-29 10:30:00|1114.67|1114.17|1114.57|1114.07|1114.67|1114.17|1114.57|1114.07|0
1688034900000|2023-06-29 10:35:00|1114.62|1114.12|1114.62|1114.12|1114.77|1114.27|1114.57|1114.07|0
1688035200000|2023-06-29 10:40:00|1114.57|1114.07|1114.57|1114.07|1114.92|1114.42|1114.57|1114.07|0
1688035500000|2023-06-29 10:45:00|1114.37|1113.87|1114.42|1113.92|1114.42|1113.92|1114.27|1113.77|11
1688035800000|2023-06-29 10:50:00|1114.47|1113.97|1114.72|1114.22|1114.72|1114.22|1114.47|1113.97|0
1688036100000|2023-06-29 10:55:00|1114.67|1114.17|1114.82|1114.32|1114.87|1114.37|1114.67|1114.17|0
1688036400000|2023-06-29 11:00:00|1114.87|1114.37|1114.92|1114.42|1115.02|1114.52|1114.87|1114.37|0
1688036700000|2023-06-29 11:05:00|1114.87|1114.37|1114.92|1114.42|1114.92|1114.42|1114.82|1114.32|0
1688037000000|2023-06-29 11:10:00|1114.97|1114.47|1116.07|1115.57|1116.17|1115.67|1114.97|1114.47|0
1688037300000|2023-06-29 11:15:00|1116.02|1115.52|1115.92|1115.42|1116.17|1115.67|1115.82|1115.32|0
1688037600000|2023-06-29 11:20:00|1115.97|1115.47|1116.32|1115.82|1116.32|1115.82|1115.67|1115.17|30
1688037900000|2023-06-29 11:25:00|1116.37|1115.87|1117.37|1116.87|1117.42|1116.92|1116.37|1115.87|0
1688038200000|2023-06-29 11:30:00|1117.42|1116.92|1117.32|1116.82|1117.47|1116.97|1116.97|1116.47|4
1688038500000|2023-06-29 11:35:00|1117.27|1116.77|1116.67|1116.17|1117.27|1116.77|1116.62|1116.12|0
1688038800000|2023-06-29 11:40:00|1116.62|1116.12|1117.27|1116.77|1117.32|1116.82|1116.62|1116.12|0
1688039100000|2023-06-29 11:45:00|1117.32|1116.82|1117.77|1117.27|1118.12|1117.62|1117.17|1116.67|32
1688039400000|2023-06-29 11:50:00|1117.82|1117.32|1117.62|1117.12|1117.82|1117.32|1117.47|1116.97|0
1688039700000|2023-06-29 11:55:00|1117.67|1117.17|1118.02|1117.52|1118.17|1117.67|1117.62|1117.12|0
1688040000000|2023-06-29 12:00:00|1117.97|1117.47|1118.77|1118.27|1118.82|1118.32|1117.92|1117.42|0
1688040300000|2023-06-29 12:05:00|1118.82|1118.32|1119.12|1118.62|1119.27|1118.77|1118.82|1118.32|0
1688040600000|2023-06-29 12:10:00|1119.07|1118.57|1118.87|1118.37|1119.17|1118.67|1118.82|1118.32|6
1688040900000|2023-06-29 12:15:00|1118.82|1118.32|1118.27|1117.77|1118.82|1118.32|1118.12|1117.62|0
1688041200000|2023-06-29 12:20:00|1118.22|1117.72|1119.07|1118.57|1119.12|1118.62|1118.22|1117.72|0
1688041500000|2023-06-29 12:25:00|1119.12|1118.62|1118.82|1118.32|1119.12|1118.62|1118.77|1118.27|0
1688041800000|2023-06-29 12:30:00|1118.77|1118.27|1119.62|1119.12|1119.67|1119.17|1118.77|1118.27|0
1688042100000|2023-06-29 12:35:00|1119.67|1119.17|1119.02|1118.52|1119.67|1119.17|1118.87|1118.37|0
1688042400000|2023-06-29 12:40:00|1119.07|1118.57|1118.82|1118.32|1119.37|1118.87|1118.82|1118.32|0
1688042700000|2023-06-29 12:45:00|1118.87|1118.37|1118.52|1118.02|1118.92|1118.42|1118.32|1117.82|0
1688043000000|2023-06-29 12:50:00|1118.57|1118.07|1118.17|1117.67|1118.82|1118.32|1118.12|1117.62|10
1688043300000|2023-06-29 12:55:00|1118.22|1117.72|1119.07|1118.57|1119.12|1118.62|1117.62|1117.12|15
1688043600000|2023-06-29 13:00:00|1119.02|1118.52|1119.52|1119.02|1119.57|1119.07|1118.52|1118.02|2
1688043900000|2023-06-29 13:05:00|1119.47|1118.97|1118.92|1118.42|1119.92|1119.42|1118.87|1118.37|12
1688044200000|2023-06-29 13:10:00|1118.87|1118.37|1118.17|1117.67|1119.27|1118.77|1118.07|1117.57|2
1688044500000|2023-06-29 13:15:00|1118.12|1117.62|1117.97|1117.47|1118.17|1117.67|1117.87|1117.37|0
1688044800000|2023-06-29 13:20:00|1118.02|1117.52|1118.57|1118.07|1118.77|1118.27|1117.97|1117.47|0
1688045100000|2023-06-29 13:25:00|1118.52|1118.02|1119.02|1118.52|1119.07|1118.57|1118.52|1118.02|0
1688045400000|2023-06-29 13:30:00|1119.27|1118.77|1119.07|1118.57|1119.57|1119.07|1118.52|1118.02|0
1688045700000|2023-06-29 13:35:00|1119.22|1118.72|1119.77|1119.27|1119.77|1119.27|1118.77|1118.27|0
1688046000000|2023-06-29 13:40:00|1119.87|1119.37|1120.37|1119.87|1120.52|1120.02|1119.82|1119.32|0
1688046300000|2023-06-29 13:45:00|1120.47|1119.97|1120.97|1120.47|1120.97|1120.47|1120.02|1119.52|0
1688046600000|2023-06-29 13:50:00|1121.02|1120.52|1120.12|1119.62|1121.02|1120.52|1120.02|1119.52|0
1688046900000|2023-06-29 13:55:00|1120.17|1119.67|1121.12|1120.62|1121.17|1120.67|1119.87|1119.37|0
1688047200000|2023-06-29 14:00:00|1121.07|1120.57|1120.67|1120.17|1121.42|1120.92|1120.57|1120.07|0
1688047500000|2023-06-29 14:05:00|1120.72|1120.22|1121.22|1120.72|1121.27|1120.77|1120.67|1120.17|0
1688047800000|2023-06-29 14:10:00|1121.36|1120.86|1121.51|1121.01|1121.66|1121.16|1121.11|1120.61|0
1688048100000|2023-06-29 14:15:00|1121.56|1121.06|1120.96|1120.46|1121.81|1121.31|1120.71|1120.21|9
1688108400000|2023-06-30 07:00:00|1127.76|1127.26|1123.86|1123.36|1127.86|1127.36|1123.56|1123.06|0
1688108700000|2023-06-30 07:05:00|1123.96|1123.46|1125.76|1125.26|1125.76|1125.26|1123.46|1122.96|3
1688109000000|2023-06-30 07:10:00|1125.81|1125.31|1126.31|1125.81|1126.41|1125.91|1125.36|1124.86|4
1688109300000|2023-06-30 07:15:00|1126.71|1126.21|1126.01|1125.51|1126.86|1126.36|1125.46|1124.96|4
1688109600000|2023-06-30 07:20:00|1126.06|1125.56|1125.36|1124.86|1126.11|1125.61|1124.86|1124.36|1
1688109900000|2023-06-30 07:25:00|1125.41|1124.91|1125.76|1125.26|1126.26|1125.76|1125.41|1124.91|1
1688110200000|2023-06-30 07:30:00|1125.81|1125.31|1126.46|1125.96|1126.46|1125.96|1125.71|1125.21|2
1688110500000|2023-06-30 07:35:00|1126.51|1126.01|1125.91|1125.41|1126.51|1126.01|1125.86|1125.36|0
1688110800000|2023-06-30 07:40:00|1125.96|1125.46|1124.66|1124.16|1126.06|1125.56|1124.61|1124.11|0
1688111100000|2023-06-30 07:45:00|1124.71|1124.21|1126.71|1126.21|1126.71|1126.21|1124.66|1124.16|6
1688111400000|2023-06-30 07:50:00|1126.84|1126.34|1127.74|1127.24|1127.74|1127.24|1126.84|1126.34|0
1688111700000|2023-06-30 07:55:00|1127.69|1127.19|1126.94|1126.44|1127.69|1127.19|1126.34|1125.84|13
1688112000000|2023-06-30 08:00:00|1126.99|1126.49|1127.04|1126.54|1127.39|1126.89|1126.54|1126.04|3
1688112300000|2023-06-30 08:05:00|1127.09|1126.59|1126.69|1126.19|1127.39|1126.89|1126.64|1126.14|2
1688112600000|2023-06-30 08:10:00|1126.74|1126.24|1127.84|1127.34|1128.04|1127.54|1126.74|1126.24|0
1688112900000|2023-06-30 08:15:00|1127.79|1127.29|1126.49|1125.99|1127.79|1127.29|1125.99|1125.49|2
1688113200000|2023-06-30 08:20:00|1126.44|1125.94|1126.79|1126.29|1126.84|1126.34|1126.09|1125.59|21
1688113500000|2023-06-30 08:25:00|1126.74|1126.24|1125.99|1125.49|1126.84|1126.34|1125.69|1125.19|6
1688113800000|2023-06-30 08:30:00|1126.09|1125.59|1126.14|1125.64|1126.29|1125.79|1125.69|1125.19|0
1688114100000|2023-06-30 08:35:00|1126.24|1125.74|1126.19|1125.69|1126.64|1126.14|1125.99|1125.49|1
1688114400000|2023-06-30 08:40:00|1126.29|1125.79|1126.49|1125.99|1126.74|1126.24|1126.24|1125.74|0
1688114700000|2023-06-30 08:45:00|1126.64|1126.14|1126.54|1126.04|1127.09|1126.59|1126.54|1126.04|0
1688115000000|2023-06-30 08:50:00|1126.49|1125.99|1126.74|1126.24|1126.94|1126.44|1126.44|1125.94|0
1688115300000|2023-06-30 08:55:00|1126.79|1126.29|1126.24|1125.74|1126.84|1126.34|1125.74|1125.24|14
1688115600000|2023-06-30 09:00:00|1126.14|1125.64|1126.34|1125.84|1126.64|1126.14|1126.14|1125.64|0
1688115900000|2023-06-30 09:05:00|1126.44|1125.94|1126.54|1126.04|1126.94|1126.44|1126.44|1125.94|0
1688116200000|2023-06-30 09:10:00|1126.59|1126.09|1126.54|1126.04|1126.94|1126.44|1126.44|1125.94|0
1688116500000|2023-06-30 09:15:00|1126.59|1126.09|1126.39|1125.89|1126.84|1126.34|1126.39|1125.89|0
1688116800000|2023-06-30 09:20:00|1126.44|1125.94|1126.19|1125.69|1126.94|1126.44|1126.19|1125.69|0
1688117100000|2023-06-30 09:25:00|1126.14|1125.64|1124.49|1123.99|1126.14|1125.64|1124.44|1123.94|0
1688117400000|2023-06-30 09:30:00|1124.54|1124.04|1124.29|1123.79|1124.54|1124.04|1123.69|1123.19|0
1688117700000|2023-06-30 09:35:00|1124.34|1123.84|1125.49|1124.99|1125.54|1125.04|1124.34|1123.84|0
1688118000000|2023-06-30 09:40:00|1125.44|1124.94|1125.94|1125.44|1125.99|1125.49|1125.44|1124.94|0
1688118300000|2023-06-30 09:45:00|1125.99|1125.49|1126.14|1125.64|1126.34|1125.84|1125.94|1125.44|0
1688118600000|2023-06-30 09:50:00|1126.19|1125.69|1126.44|1125.94|1126.49|1125.99|1126.19|1125.69|0
1688118900000|2023-06-30 09:55:00|1126.49|1125.99|1125.99|1125.49|1126.49|1125.99|1125.74|1125.24|0
1688119200000|2023-06-30 10:00:00|1126.09|1125.59|1125.24|1124.74|1126.14|1125.64|1125.19|1124.69|0
1688119500000|2023-06-30 10:05:00|1125.29|1124.79|1125.69|1125.19|1125.89|1125.39|1125.29|1124.79|0
1688119800000|2023-06-30 10:10:00|1125.74|1125.24|1125.29|1124.79|1125.99|1125.49|1125.19|1124.69|0
1688120100000|2023-06-30 10:15:00|1125.19|1124.69|1125.29|1124.79|1125.29|1124.79|1124.89|1124.39|0
1688120400000|2023-06-30 10:20:00|1125.24|1124.74|1125.69|1125.19|1125.74|1125.24|1125.04|1124.54|0
1688120700000|2023-06-30 10:25:00|1125.64|1125.14|1126.24|1125.74|1126.29|1125.79|1125.54|1125.04|14
1688121000000|2023-06-30 10:30:00|1126.29|1125.79|1126.14|1125.64|1126.39|1125.89|1126.04|1125.54|11
1688121300000|2023-06-30 10:35:00|1126.09|1125.59|1125.79|1125.29|1126.09|1125.59|1125.39|1124.89|0
1688121600000|2023-06-30 10:40:00|1125.84|1125.34|1125.44|1124.94|1125.84|1125.34|1125.44|1124.94|0
1688121900000|2023-06-30 10:45:00|1125.49|1124.99|1125.19|1124.69|1125.64|1125.14|1125.04|1124.54|0
1688122200000|2023-06-30 10:50:00|1125.24|1124.74|1124.69|1124.19|1125.29|1124.79|1124.64|1124.14|0
1688122500000|2023-06-30 10:55:00|1124.74|1124.24|1125.04|1124.54|1125.24|1124.74|1124.74|1124.24|0
1688122800000|2023-06-30 11:00:00|1124.99|1124.49|1125.34|1124.84|1125.39|1124.89|1124.94|1124.44|0
1688123100000|2023-06-30 11:05:00|1125.39|1124.89|1125.39|1124.89|1125.69|1125.19|1125.39|1124.89|0
1688123400000|2023-06-30 11:10:00|1125.44|1124.94|1126.29|1125.79|1126.29|1125.79|1125.44|1124.94|0
1688123700000|2023-06-30 11:15:00|1126.24|1125.74|1125.79|1125.29|1126.24|1125.74|1125.79|1125.29|0
1688124000000|2023-06-30 11:20:00|1125.74|1125.24|1125.39|1124.89|1125.79|1125.29|1125.34|1124.84|0
1688124300000|2023-06-30 11:25:00|1125.34|1124.84|1125.84|1125.34|1125.94|1125.44|1125.29|1124.79|0
1688124600000|2023-06-30 11:30:00|1125.89|1125.39|1125.79|1125.29|1126.44|1125.94|1125.54|1125.04|0
1688124900000|2023-06-30 11:35:00|1125.84|1125.34|1125.79|1125.29|1126.04|1125.54|1125.49|1124.99|0
1688125200000|2023-06-30 11:40:00|1125.46|1124.96|1125.11|1124.61|1125.56|1125.06|1124.96|1124.46|0
1688125500000|2023-06-30 11:45:00|1125.16|1124.66|1124.71|1124.21|1125.61|1125.11|1124.71|1124.21|0
1688125800000|2023-06-30 11:50:00|1124.61|1124.11|1124.51|1124.01|1124.76|1124.26|1124.51|1124.01|0
1688126100000|2023-06-30 11:55:00|1124.56|1124.06|1124.46|1123.96|1124.61|1124.11|1124.21|1123.71|0
1688126400000|2023-06-30 12:00:00|1124.41|1123.91|1124.41|1123.91|1124.51|1124.01|1124.36|1123.86|0
1688126700000|2023-06-30 12:05:00|1124.46|1123.96|1124.11|1123.61|1124.56|1124.06|1123.91|1123.41|0
1688127000000|2023-06-30 12:10:00|1124.26|1123.76|1124.31|1123.81|1124.31|1123.81|1123.66|1123.16|0
1688127300000|2023-06-30 12:15:00|1124.41|1123.91|1125.41|1124.91|1125.46|1124.96|1124.41|1123.91|0
1688127600000|2023-06-30 12:20:00|1125.36|1124.86|1126.26|1125.76|1126.41|1125.91|1125.36|1124.86|0
1688127900000|2023-06-30 12:25:00|1126.21|1125.71|1125.86|1125.36|1126.21|1125.71|1125.86|1125.36|0
1688128200000|2023-06-30 12:30:00|1125.76|1125.26|1126.41|1125.91|1126.61|1126.11|1125.76|1125.26|0
1688128500000|2023-06-30 12:35:00|1126.36|1125.86|1126.21|1125.71|1126.51|1126.01|1126.21|1125.71|0
1688128800000|2023-06-30 12:40:00|1126.16|1125.66|1126.41|1125.91|1126.66|1126.16|1125.96|1125.46|0
1688129100000|2023-06-30 12:45:00|1126.46|1125.96|1126.86|1126.36|1126.96|1126.46|1126.46|1125.96|0
1688129400000|2023-06-30 12:50:00|1126.91|1126.41|1127.71|1127.21|1128.01|1127.51|1126.91|1126.41|0
1688129700000|2023-06-30 12:55:00|1127.76|1127.26|1128.41|1127.91|1128.46|1127.96|1127.76|1127.26|0
1688130000000|2023-06-30 13:00:00|1128.46|1127.96|1128.21|1127.71|1128.71|1128.21|1127.76|1127.26|0
1688130300000|2023-06-30 13:05:00|1128.16|1127.66|1128.96|1128.46|1128.96|1128.46|1127.91|1127.41|2
1688130600000|2023-06-30 13:10:00|1129.01|1128.51|1129.46|1128.96|1129.46|1128.96|1128.81|1128.31|2
1688130900000|2023-06-30 13:15:00|1129.41|1128.91|1129.56|1129.06|1130.11|1129.61|1129.41|1128.91|0
1688131200000|2023-06-30 13:20:00|1129.61|1129.11|1129.36|1128.86|1129.81|1129.31|1129.31|1128.81|0
1688131500000|2023-06-30 13:25:00|1129.41|1128.91|1129.71|1129.21|1129.81|1129.31|1129.41|1128.91|0
1688131800000|2023-06-30 13:30:00|1129.66|1129.16|1127.46|1126.96|1129.66|1129.16|1127.31|1126.81|0
1688132100000|2023-06-30 13:35:00|1127.41|1126.91|1127.71|1127.21|1127.81|1127.31|1126.91|1126.41|0
1688132400000|2023-06-30 13:40:00|1127.76|1127.26|1127.46|1126.96|1128.06|1127.56|1127.46|1126.96|0
1688132700000|2023-06-30 13:45:00|1127.41|1126.91|1126.21|1125.71|1127.41|1126.91|1125.61|1125.11|4
1688133000000|2023-06-30 13:50:00|1126.26|1125.76|1126.96|1126.46|1127.06|1126.56|1126.26|1125.76|0
1688133300000|2023-06-30 13:55:00|1126.86|1126.36|1126.56|1126.06|1127.26|1126.76|1126.51|1126.01|0
1688133600000|2023-06-30 14:00:00|1126.66|1126.16|1127.31|1126.81|1127.46|1126.96|1126.41|1125.91|0
1688133900000|2023-06-30 14:05:00|1127.41|1126.91|1127.16|1126.66|1127.71|1127.21|1127.11|1126.61|0
1688134200000|2023-06-30 14:10:00|1127.13|1126.63|1128.23|1127.73|1128.23|1127.73|1127.13|1126.63|0
1688134500000|2023-06-30 14:15:00|1128.13|1127.63|1127.98|1127.48|1128.23|1127.73|1127.53|1127.03|1
1688135400000|2023-06-30 14:30:00|||||||||70
1688135700000|2023-06-30 14:35:00|||||||||70
1688367900000|2023-07-03 07:05:00|1134.58|1134.08|1134.38|1133.88|1135.13|1134.63|1133.83|1133.33|30
1688368200000|2023-07-03 07:10:00|1134.43|1133.93|1135.33|1134.83|1135.38|1134.88|1133.73|1133.23|2
1688368500000|2023-07-03 07:15:00|1135.38|1134.88|1137.23|1136.73|1137.28|1136.78|1135.23|1134.73|15
1688368800000|2023-07-03 07:20:00|1137.28|1136.78|1137.28|1136.78|1138.63|1138.13|1137.13|1136.63|0
1688369100000|2023-07-03 07:25:00|1137.23|1136.73|1136.93|1136.43|1137.23|1136.73|1135.18|1134.68|6
1688369400000|2023-07-03 07:30:00|1137.03|1136.53|1134.93|1134.43|1137.03|1136.53|1134.83|1134.33|3
1688369700000|2023-07-03 07:35:00|1134.88|1134.38|1136.33|1135.83|1136.33|1135.83|1134.83|1134.33|0
1688370000000|2023-07-03 07:40:00|1136.38|1135.88|1136.63|1136.13|1136.98|1136.48|1136.08|1135.58|0
1688370300000|2023-07-03 07:45:00|1136.58|1136.08|1135.48|1134.98|1136.73|1136.23|1135.48|1134.98|2
1688370600000|2023-07-03 07:50:00|1135.8|1135.3|1135.85|1135.35|1136.3|1135.8|1135.4|1134.9|1
1688370900000|2023-07-03 07:55:00|1135.8|1135.3|1135.25|1134.75|1135.8|1135.3|1135.15|1134.65|3
1688371200000|2023-07-03 08:00:00|1135.3|1134.8|1136.35|1135.85|1136.45|1135.95|1135.3|1134.8|2
1688371500000|2023-07-03 08:05:00|1136.4|1135.9|1135.7|1135.2|1136.4|1135.9|1135.65|1135.15|0
1688371800000|2023-07-03 08:10:00|1135.65|1135.15|1135.25|1134.75|1135.65|1135.15|1134.6|1134.1|0
1688372100000|2023-07-03 08:15:00|1135.2|1134.7|1135.1|1134.6|1135.2|1134.7|1134|1133.5|0
1688372400000|2023-07-03 08:20:00|1135.15|1134.65|1135|1134.5|1135.5|1135|1134.9|1134.4|0
1688372700000|2023-07-03 08:25:00|1134.9|1134.4|1134.3|1133.8|1134.9|1134.4|1134.25|1133.75|0
1688373000000|2023-07-03 08:30:00|1134.35|1133.85|1132.8|1132.3|1134.35|1133.85|1132.25|1131.75|0
1688373300000|2023-07-03 08:35:00|1132.9|1132.4|1133.95|1133.45|1134|1133.5|1132.9|1132.4|0
1688373600000|2023-07-03 08:40:00|1134|1133.5|1134.3|1133.8|1134.35|1133.85|1134|1133.5|0
1688373900000|2023-07-03 08:45:00|1134.35|1133.85|1134.6|1134.1|1134.8|1134.3|1134.3|1133.8|0
1688374200000|2023-07-03 08:50:00|1134.7|1134.2|1135.05|1134.55|1135.4|1134.9|1134.65|1134.15|0
1688374500000|2023-07-03 08:55:00|1135.1|1134.6|1135.9|1135.4|1136.3|1135.8|1135.1|1134.6|0
1688374800000|2023-07-03 09:00:00|1136.05|1135.55|1136.75|1136.25|1137.4|1136.9|1136.05|1135.55|0
1688375100000|2023-07-03 09:05:00|1136.7|1136.2|1137.1|1136.6|1137.25|1136.75|1136.7|1136.2|0
1688375400000|2023-07-03 09:10:00|1137|1136.5|1137.05|1136.55|1138.25|1137.75|1136.9|1136.4|0
1688375700000|2023-07-03 09:15:00|1137.1|1136.6|1137.6|1137.1|1138.15|1137.65|1137.1|1136.6|0
1688376000000|2023-07-03 09:20:00|1137.45|1136.95|1137.3|1136.8|1138|1137.5|1136.65|1136.15|0
1688376300000|2023-07-03 09:25:00|1137.2|1136.7|1137.05|1136.55|1137.55|1137.05|1137|1136.5|0
1688376600000|2023-07-03 09:30:00|1137.1|1136.6|1137.65|1137.15|1137.85|1137.35|1137.1|1136.6|0
1688376900000|2023-07-03 09:35:00|1137.7|1137.2|1138.45|1137.95|1138.45|1137.95|1137.7|1137.2|0
1688377200000|2023-07-03 09:40:00|1138.4|1137.9|1137.6|1137.1|1138.4|1137.9|1137.4|1136.9|0
1688377500000|2023-07-03 09:45:00|1137.65|1137.15|1138.55|1138.05|1138.55|1138.05|1137.65|1137.15|0
1688377800000|2023-07-03 09:50:00|1138.6|1138.1|1138.65|1138.15|1138.85|1138.35|1138.4|1137.9|0
1688378100000|2023-07-03 09:55:00|1138.7|1138.2|1138.85|1138.35|1138.9|1138.4|1138.25|1137.75|0
1688378400000|2023-07-03 10:00:00|1138.9|1138.4|1139.6|1139.1|1139.8|1139.3|1138.9|1138.4|0
1688378700000|2023-07-03 10:05:00|1139.65|1139.15|1138.8|1138.3|1139.75|1139.25|1138.75|1138.25|0
1688379000000|2023-07-03 10:10:00|1138.75|1138.25|1138.3|1137.8|1138.95|1138.45|1138.25|1137.75|0
1688379300000|2023-07-03 10:15:00|1138.35|1137.85|1138.9|1138.4|1138.9|1138.4|1138.35|1137.85|0
1688379600000|2023-07-03 10:20:00|1139|1138.5|1139.2|1138.7|1139.4|1138.9|1139|1138.5|0
1688379900000|2023-07-03 10:25:00|1139.15|1138.65|1138.95|1138.45|1139.3|1138.8|1138.9|1138.4|0
1688380200000|2023-07-03 10:30:00|1138.9|1138.4|1138.45|1137.95|1138.9|1138.4|1138.15|1137.65|24
1688380500000|2023-07-03 10:35:00|1138.55|1138.05|1139.1|1138.6|1139.1|1138.6|1138.5|1138|0
1688380800000|2023-07-03 10:40:00|1139.2|1138.7|1138.8|1138.3|1139.2|1138.7|1138.4|1137.9|27
1688381100000|2023-07-03 10:45:00|1138.85|1138.35|1138.9|1138.4|1139|1138.5|1138.65|1138.15|0
1688381400000|2023-07-03 10:50:00|1138.95|1138.45|1139.4|1138.9|1139.55|1139.05|1138.75|1138.25|0
1688381700000|2023-07-03 10:55:00|1139.45|1138.95|1139.35|1138.85|1139.45|1138.95|1139.2|1138.7|0
1688382000000|2023-07-03 11:00:00|1139.3|1138.8|1139.25|1138.75|1139.6|1139.1|1139.1|1138.6|2
1688382300000|2023-07-03 11:05:00|1139.3|1138.8|1138.9|1138.4|1139.35|1138.85|1138.85|1138.35|0
1688382600000|2023-07-03 11:10:00|1138.95|1138.45|1138.7|1138.2|1139.4|1138.9|1138.6|1138.1|0
1688382900000|2023-07-03 11:15:00|1138.75|1138.25|1138.85|1138.35|1139.15|1138.65|1138.7|1138.2|0
1688383200000|2023-07-03 11:20:00|1138.5|1138|1139.3|1138.8|1139.35|1138.85|1138.5|1138|5
1688383500000|2023-07-03 11:25:00|1139.4|1138.9|1139.55|1139.05|1139.75|1139.25|1139.35|1138.85|0
1688383800000|2023-07-03 11:30:00|1139.6|1139.1|1139.05|1138.55|1139.6|1139.1|1138.9|1138.4|1
1688384100000|2023-07-03 11:35:00|1139|1138.5|1139.15|1138.65|1139.2|1138.7|1138.6|1138.1|1
1688384400000|2023-07-03 11:40:00|1139.26|1138.76|1139.86|1139.36|1139.86|1139.36|1139.16|1138.66|0
1688384700000|2023-07-03 11:45:00|1139.81|1139.31|1139.81|1139.31|1140.16|1139.66|1139.51|1139.01|3
1688385000000|2023-07-03 11:50:00|1139.76|1139.26|1140.11|1139.61|1140.31|1139.81|1139.76|1139.26|0
1688385300000|2023-07-03 11:55:00|1140.16|1139.66|1139.86|1139.36|1140.26|1139.76|1139.86|1139.36|0
1688385600000|2023-07-03 12:00:00|1139.91|1139.41|1139.36|1138.86|1139.96|1139.46|1139.26|1138.76|0
1688385900000|2023-07-03 12:05:00|1139.31|1138.81|1139.41|1138.91|1139.66|1139.16|1139.26|1138.76|0
1688386200000|2023-07-03 12:10:00|1139.36|1138.86|1139.46|1138.96|1139.71|1139.21|1139.31|1138.81|0
1688386500000|2023-07-03 12:15:00|1139.51|1139.01|1140.11|1139.61|1140.21|1139.71|1139.51|1139.01|0
1688386800000|2023-07-03 12:20:00|1140.16|1139.66|1139.81|1139.31|1140.21|1139.71|1139.76|1139.26|0
1688387100000|2023-07-03 12:25:00|1139.86|1139.36|1140.76|1140.26|1140.91|1140.41|1139.81|1139.31|0
1688387400000|2023-07-03 12:30:00|1140.81|1140.31|1140.46|1139.96|1140.81|1140.31|1140.06|1139.56|0
1688387700000|2023-07-03 12:35:00|1140.61|1140.11|1140.46|1139.96|1140.86|1140.36|1140.41|1139.91|0
1688388000000|2023-07-03 12:40:00|1140.51|1140.01|1140.36|1139.86|1140.51|1140.01|1140.06|1139.56|0
1688388300000|2023-07-03 12:45:00|1140.31|1139.81|1139.46|1138.96|1140.51|1140.01|1139.46|1138.96|0
1688388600000|2023-07-03 12:50:00|1139.51|1139.01|1140.61|1140.11|1140.61|1140.11|1138.76|1138.26|70
1688388900000|2023-07-03 12:55:00|1140.66|1140.16|1139.76|1139.26|1140.66|1140.16|1139.76|1139.26|0
1688389200000|2023-07-03 13:00:00|1139.81|1139.31|1139.91|1139.41|1140.31|1139.81|1139.51|1139.01|1
1688389500000|2023-07-03 13:05:00|1139.86|1139.36|1140.26|1139.76|1140.46|1139.96|1139.41|1138.91|16
1688389800000|2023-07-03 13:10:00|1140.21|1139.71|1140.31|1139.81|1140.46|1139.96|1139.21|1138.71|15
1688390100000|2023-07-03 13:15:00|1140.26|1139.76|1139.66|1139.16|1140.26|1139.76|1139.06|1138.56|41
1688390400000|2023-07-03 13:20:00|1139.41|1138.91|1139.06|1138.56|1139.66|1139.16|1138.96|1138.46|2
1688390700000|2023-07-03 13:25:00|1139.11|1138.61|1139.06|1138.56|1139.21|1138.71|1138.41|1137.91|0
1688391000000|2023-07-03 13:30:00|1139.01|1138.51|1140.26|1139.76|1140.26|1139.76|1138.51|1138.01|0
1688391300000|2023-07-03 13:35:00|1140.36|1139.86|1140.61|1140.11|1141.16|1140.66|1139.96|1139.46|3
1688391600000|2023-07-03 13:40:00|1140.56|1140.06|1140.06|1139.56|1140.66|1140.16|1139.86|1139.36|1
1688391900000|2023-07-03 13:45:00|1140.11|1139.61|1138.61|1138.11|1140.76|1140.26|1138.51|1138.01|10
1688392200000|2023-07-03 13:50:00|1138.56|1138.06|1137.71|1137.21|1138.56|1138.06|1136.76|1136.26|0
1688392500000|2023-07-03 13:55:00|1137.81|1137.31|1137.21|1136.71|1138.36|1137.86|1137.21|1136.71|0
1688392800000|2023-07-03 14:00:00|1137.16|1136.66|1135.91|1135.41|1137.21|1136.71|1135.71|1135.21|51
1688393100000|2023-07-03 14:05:00|1135.96|1135.46|1136.26|1135.76|1136.46|1135.96|1135.51|1135.01|2
1688393400000|2023-07-03 14:10:00|1136.21|1135.71|1137.66|1137.16|1137.91|1137.41|1136.16|1135.66|1
1688393700000|2023-07-03 14:15:00|1137.71|1137.21|1137.66|1137.16|1138.51|1138.01|1137.51|1137.01|24
1688394300000|2023-07-03 14:25:00|||||||||70
1688454000000|2023-07-04 07:00:00|1138.31|1137.81|1138.91|1138.41|1139.01|1138.51|1138.21|1137.71|0
1688454300000|2023-07-04 07:05:00|1139.01|1138.51|1138.56|1138.06|1139.21|1138.71|1137.61|1137.11|0
1688454600000|2023-07-04 07:10:00|1138.61|1138.11|1140.26|1139.76|1140.26|1139.76|1138.61|1138.11|10
1688454900000|2023-07-04 07:15:00|1140.31|1139.81|1140.96|1140.46|1141.76|1141.26|1140.26|1139.76|47
1688455200000|2023-07-04 07:20:00|1140.91|1140.41|1139.66|1139.16|1140.91|1140.41|1139.01|1138.51|1
1688455500000|2023-07-04 07:25:00|1139.71|1139.21|1139.76|1139.26|1140.56|1140.06|1138.86|1138.36|14
1688455800000|2023-07-04 07:30:00|1139.66|1139.16|1139.41|1138.91|1139.81|1139.31|1138.96|1138.46|4
1688456100000|2023-07-04 07:35:00|1139.36|1138.86|1138.71|1138.21|1139.36|1138.86|1137.66|1137.16|16
1688456400000|2023-07-04 07:40:00|1138.66|1138.16|1137.86|1137.36|1138.66|1138.16|1137.56|1137.06|4
1688456700000|2023-07-04 07:45:00|1137.81|1137.31|1137.16|1136.66|1137.86|1137.36|1136.46|1135.96|13
1688457000000|2023-07-04 07:50:00|1137.22|1136.72|1136.62|1136.12|1137.57|1137.07|1136.47|1135.97|1
1688457300000|2023-07-04 07:55:00|1136.67|1136.17|1136.97|1136.47|1137.22|1136.72|1136.67|1136.17|2
1688457600000|2023-07-04 08:00:00|1137.02|1136.52|1137.07|1136.57|1137.32|1136.82|1136.57|1136.07|3
1688457900000|2023-07-04 08:05:00|1137.12|1136.62|1136.02|1135.52|1137.12|1136.62|1135.62|1135.12|2
1688458200000|2023-07-04 08:10:00|1136.07|1135.57|1136.47|1135.97|1136.52|1136.02|1135.82|1135.32|0
1688458500000|2023-07-04 08:15:00|1136.52|1136.02|1136.62|1136.12|1137.12|1136.62|1136.52|1136.02|0
1688458800000|2023-07-04 08:20:00|1136.67|1136.17|1137.27|1136.77|1137.62|1137.12|1136.47|1135.97|0
1688459100000|2023-07-04 08:25:00|1137.32|1136.82|1137.47|1136.97|1137.87|1137.37|1137.17|1136.67|1
1688459400000|2023-07-04 08:30:00|1137.67|1137.17|1137.22|1136.72|1137.67|1137.17|1136.92|1136.42|0
1688459700000|2023-07-04 08:35:00|1137.32|1136.82|1137.12|1136.62|1137.52|1137.02|1137.12|1136.62|0
1688460000000|2023-07-04 08:40:00|1137.17|1136.67|1136.82|1136.32|1137.22|1136.72|1136.62|1136.12|0
1688460300000|2023-07-04 08:45:00|1136.87|1136.37|1136.92|1136.42|1137.07|1136.57|1136.72|1136.22|0
1688460600000|2023-07-04 08:50:00|1136.87|1136.37|1136.97|1136.47|1136.97|1136.47|1136.77|1136.27|1
1688460900000|2023-07-04 08:55:00|1137.02|1136.52|1137.62|1137.12|1137.72|1137.22|1137.02|1136.52|0
1688461200000|2023-07-04 09:00:00|1137.67|1137.17|1137.97|1137.47|1138.27|1137.77|1137.67|1137.17|0
1688461500000|2023-07-04 09:05:00|1138.02|1137.52|1138.77|1138.27|1138.77|1138.27|1138.02|1137.52|0
1688461800000|2023-07-04 09:10:00|1138.92|1138.42|1138.37|1137.87|1138.92|1138.42|1138.27|1137.77|0
1688462100000|2023-07-04 09:15:00|1138.47|1137.97|1138.37|1137.87|1138.47|1137.97|1138.17|1137.67|0
1688462400000|2023-07-04 09:20:00|1138.42|1137.92|1138.07|1137.57|1138.42|1137.92|1138.02|1137.52|0
1688462700000|2023-07-04 09:25:00|1138.12|1137.62|1138.32|1137.82|1138.82|1138.32|1138.12|1137.62|1
1688463000000|2023-07-04 09:30:00|1138.42|1137.92|1138.42|1137.92|1138.87|1138.37|1138.42|1137.92|0
1688463300000|2023-07-04 09:35:00|1138.47|1137.97|1138.77|1138.27|1138.77|1138.27|1138.42|1137.92|0
1688463600000|2023-07-04 09:40:00|1138.82|1138.32|1139.52|1139.02|1139.67|1139.17|1138.82|1138.32|0
1688463900000|2023-07-04 09:45:00|1139.47|1138.97|1139.77|1139.27|1139.87|1139.37|1139.12|1138.62|0
1688464200000|2023-07-04 09:50:00|1139.72|1139.22|1140.32|1139.82|1140.47|1139.97|1139.52|1139.02|0
1688464500000|2023-07-04 09:55:00|1140.27|1139.77|1140.52|1140.02|1140.57|1140.07|1140.17|1139.67|0
1688464800000|2023-07-04 10:00:00|1140.57|1140.07|1140.17|1139.67|1140.62|1140.12|1140.12|1139.62|0
1688465100000|2023-07-04 10:05:00|1140.22|1139.72|1140.02|1139.52|1140.47|1139.97|1140.02|1139.52|4
1688465400000|2023-07-04 10:10:00|1139.97|1139.47|1140.32|1139.82|1140.42|1139.92|1139.92|1139.42|0
1688465700000|2023-07-04 10:15:00|1140.37|1139.87|1139.87|1139.37|1140.37|1139.87|1139.77|1139.27|0
1688466000000|2023-07-04 10:20:00|1139.92|1139.42|1139.87|1139.37|1139.92|1139.42|1139.77|1139.27|0
1688466300000|2023-07-04 10:25:00|1139.82|1139.32|1139.92|1139.42|1139.97|1139.47|1139.57|1139.07|0
1688466600000|2023-07-04 10:30:00|1139.97|1139.47|1140.57|1140.07|1140.57|1140.07|1139.97|1139.47|0
1688466900000|2023-07-04 10:35:00|1140.72|1140.22|1140.52|1140.02|1140.72|1140.22|1140.07|1139.57|0
1688467200000|2023-07-04 10:40:00|1140.47|1139.97|1141.17|1140.67|1141.17|1140.67|1140.47|1139.97|0
1688467500000|2023-07-04 10:45:00|1141.12|1140.62|1141.22|1140.72|1141.82|1141.32|1140.77|1140.27|50
1688467800000|2023-07-04 10:50:00|1141.27|1140.77|1140.57|1140.07|1141.32|1140.82|1140.52|1140.02|0
1688468100000|2023-07-04 10:55:00|1140.52|1140.02|1140.72|1140.22|1140.77|1140.27|1140.42|1139.92|0
1688468400000|2023-07-04 11:00:00|1140.77|1140.27|1141.07|1140.57|1141.32|1140.82|1140.67|1140.17|0
1688468700000|2023-07-04 11:05:00|1141.12|1140.62|1141.52|1141.02|1141.62|1141.12|1141.12|1140.62|0
1688469000000|2023-07-04 11:10:00|1141.47|1140.97|1141.52|1141.02|1141.52|1141.02|1141.42|1140.92|0
1688469300000|2023-07-04 11:15:00|1141.47|1140.97|1140.92|1140.42|1141.47|1140.97|1140.92|1140.42|0
1688469600000|2023-07-04 11:20:00|1140.87|1140.37|1141.22|1140.72|1141.32|1140.82|1140.87|1140.37|0
1688469900000|2023-07-04 11:25:00|1141.27|1140.77|1141.07|1140.57|1141.27|1140.77|1140.92|1140.42|0
1688470200000|2023-07-04 11:30:00|1141.12|1140.62|1141.02|1140.52|1141.27|1140.77|1141.02|1140.52|0
1688470500000|2023-07-04 11:35:00|1141.07|1140.57|1140.77|1140.27|1141.07|1140.57|1140.42|1139.92|11
1688470800000|2023-07-04 11:40:00|1141.01|1140.51|1140.56|1140.06|1141.06|1140.56|1140.56|1140.06|0
1688471100000|2023-07-04 11:45:00|1140.51|1140.01|1140.81|1140.31|1140.86|1140.36|1140.41|1139.91|11
1688471400000|2023-07-04 11:50:00|1140.86|1140.36|1141.51|1141.01|1141.61|1141.11|1140.86|1140.36|1
1688471700000|2023-07-04 11:55:00|1141.56|1141.06|1141.01|1140.51|1141.61|1141.11|1140.91|1140.41|0
1688472000000|2023-07-04 12:00:00|1141.06|1140.56|1141.71|1141.21|1141.86|1141.36|1141.01|1140.51|0
1688472300000|2023-07-04 12:05:00|1141.76|1141.26|1141.36|1140.86|1141.76|1141.26|1141.31|1140.81|0
1688472600000|2023-07-04 12:10:00|1141.66|1141.16|1140.56|1140.06|1141.66|1141.16|1140.51|1140.01|26
1688472900000|2023-07-04 12:15:00|1140.61|1140.11|1140.41|1139.91|1141.26|1140.76|1140.36|1139.86|1
1688473200000|2023-07-04 12:20:00|1140.36|1139.86|1139.61|1139.11|1140.41|1139.91|1139.61|1139.11|2
1688473500000|2023-07-04 12:25:00|1139.66|1139.16|1139.71|1139.21|1140.01|1139.51|1139.51|1139.01|0
1688473800000|2023-07-04 12:30:00|1139.76|1139.26|1140.01|1139.51|1140.01|1139.51|1139.71|1139.21|0
1688474100000|2023-07-04 12:35:00|1139.96|1139.46|1140.51|1140.01|1140.56|1140.06|1139.96|1139.46|0
1688474400000|2023-07-04 12:40:00|1140.46|1139.96|1139.51|1139.01|1140.66|1140.16|1139.36|1138.86|22
1688474700000|2023-07-04 12:45:00|1139.46|1138.96|1139.91|1139.41|1140.21|1139.71|1139.21|1138.71|8
1688475000000|2023-07-04 12:50:00|1139.96|1139.46|1140.36|1139.86|1140.41|1139.91|1139.91|1139.41|0
1688475300000|2023-07-04 12:55:00|1140.31|1139.81|1140.01|1139.51|1140.31|1139.81|1139.56|1139.06|1
1688475600000|2023-07-04 13:00:00|1139.96|1139.46|1139.21|1138.71|1140.36|1139.86|1139.11|1138.61|0
1688475900000|2023-07-04 13:05:00|1139.46|1138.96|1139.61|1139.11|1139.86|1139.36|1139.36|1138.86|2
1688476200000|2023-07-04 13:10:00|1139.66|1139.16|1139.81|1139.31|1140.41|1139.91|1139.66|1139.16|0
1688476500000|2023-07-04 13:15:00|1139.86|1139.36|1140.06|1139.56|1140.36|1139.86|1139.76|1139.26|0
1688476800000|2023-07-04 13:20:00|1140.11|1139.61|1140.46|1139.96|1140.46|1139.96|1140.01|1139.51|1
1688477100000|2023-07-04 13:25:00|1140.61|1140.11|1140.06|1139.56|1140.66|1140.16|1139.96|1139.46|0
1688477400000|2023-07-04 13:30:00|1140.11|1139.61|1140.61|1140.11|1140.61|1140.11|1139.91|1139.41|0
1688477700000|2023-07-04 13:35:00|1140.56|1140.06|1140.41|1139.91|1140.76|1140.26|1140.26|1139.76|0
1688478000000|2023-07-04 13:40:00|1140.46|1139.96|1140.61|1140.11|1140.61|1140.11|1140.11|1139.61|0
1688478300000|2023-07-04 13:45:00|1140.71|1140.21|1141.06|1140.56|1141.21|1140.71|1140.56|1140.06|0
1688478600000|2023-07-04 13:50:00|1141.11|1140.61|1140.81|1140.31|1141.21|1140.71|1140.76|1140.26|0
1688478900000|2023-07-04 13:55:00|1140.86|1140.36|1141.06|1140.56|1141.06|1140.56|1140.61|1140.11|0
1688479200000|2023-07-04 14:00:00|1141.11|1140.61|1141.71|1141.21|1141.76|1141.26|1141.01|1140.51|0
1688479500000|2023-07-04 14:05:00|1141.76|1141.26|1143.11|1142.61|1143.46|1142.96|1141.76|1141.26|11
1688479800000|2023-07-04 14:10:00|1142.99|1142.49|1142.54|1142.04|1143.09|1142.59|1142.14|1141.64|24
1688480100000|2023-07-04 14:15:00|1142.44|1141.94|1142.14|1141.64|1142.54|1142.04|1141.89|1141.39|0
1688480700000|2023-07-04 14:25:00|||||||||101
1688540400000|2023-07-05 07:00:00|1138.64|1138.14|1135.99|1135.49|1138.64|1138.14|1135.59|1135.09|25
1688540700000|2023-07-05 07:05:00|1136.04|1135.54|1137.29|1136.79|1137.29|1136.79|1135.29|1134.79|43
1688541000000|2023-07-05 07:10:00|1137.39|1136.89|1139.04|1138.54|1139.44|1138.94|1137.39|1136.89|1
1688541300000|2023-07-05 07:15:00|1139.09|1138.59|1138.84|1138.34|1139.94|1139.44|1138.44|1137.94|2
1688541600000|2023-07-05 07:20:00|1138.94|1138.44|1138.49|1137.99|1138.99|1138.49|1137.84|1137.34|12
1688541900000|2023-07-05 07:25:00|1138.39|1137.89|1138.24|1137.74|1138.54|1138.04|1137.79|1137.29|7
1688542200000|2023-07-05 07:30:00|1138.29|1137.79|1137.34|1136.84|1138.39|1137.89|1136.89|1136.39|0
1688542500000|2023-07-05 07:35:00|1137.24|1136.74|1137.59|1137.09|1137.59|1137.09|1136.74|1136.24|1
1688542800000|2023-07-05 07:40:00|1137.64|1137.14|1138.04|1137.54|1138.14|1137.64|1137.49|1136.99|4
1688543100000|2023-07-05 07:45:00|1138.09|1137.59|1138.14|1137.64|1138.79|1138.29|1137.69|1137.19|12
1688543400000|2023-07-05 07:50:00|1138.24|1137.74|1137.04|1136.54|1138.24|1137.74|1136.99|1136.49|0
1688543700000|2023-07-05 07:55:00|1136.99|1136.49|1135.89|1135.39|1136.99|1136.49|1135.89|1135.39|5
1688544000000|2023-07-05 08:00:00|1135.84|1135.34|1135.04|1134.54|1135.84|1135.34|1134.59|1134.09|2
1688544300000|2023-07-05 08:05:00|1135.14|1134.64|1136.04|1135.54|1136.24|1135.74|1135.14|1134.64|10
1688544600000|2023-07-05 08:10:00|1135.99|1135.49|1134.59|1134.09|1135.99|1135.49|1134.34|1133.84|0
1688544900000|2023-07-05 08:15:00|1134.64|1134.14|1136.94|1136.44|1137.14|1136.64|1134.64|1134.14|1
1688545200000|2023-07-05 08:20:00|1136.99|1136.49|1136.14|1135.64|1137.14|1136.64|1136.04|1135.54|2
1688545500000|2023-07-05 08:25:00|1136.04|1135.54|1136.94|1136.44|1136.99|1136.49|1136.04|1135.54|1
1688545800000|2023-07-05 08:30:00|1136.99|1136.49|1137.24|1136.74|1137.24|1136.74|1136.74|1136.24|0
1688546100000|2023-07-05 08:35:00|1137.39|1136.89|1136.74|1136.24|1137.39|1136.89|1136.34|1135.84|0
1688546400000|2023-07-05 08:40:00|1136.59|1136.09|1137.99|1137.49|1137.99|1137.49|1136.59|1136.09|0
1688546700000|2023-07-05 08:45:00|1138.04|1137.54|1137.84|1137.34|1138.14|1137.64|1137.59|1137.09|0
1688547000000|2023-07-05 08:50:00|1137.94|1137.44|1137.84|1137.34|1138.44|1137.94|1137.84|1137.34|0
1688547300000|2023-07-05 08:55:00|1137.89|1137.39|1137.54|1137.04|1137.89|1137.39|1137.34|1136.84|0
1688547600000|2023-07-05 09:00:00|1137.59|1137.09|1137.64|1137.14|1137.74|1137.24|1137.54|1137.04|1
1688547900000|2023-07-05 09:05:00|1137.74|1137.24|1137.54|1137.04|1137.89|1137.39|1137.49|1136.99|0
1688548200000|2023-07-05 09:10:00|1137.59|1137.09|1137.99|1137.49|1137.99|1137.49|1137.29|1136.79|0
1688548500000|2023-07-05 09:15:00|1138.04|1137.54|1139.64|1139.14|1139.69|1139.19|1138.04|1137.54|0
1688548800000|2023-07-05 09:20:00|1139.54|1139.04|1139.69|1139.19|1139.94|1139.44|1139.44|1138.94|50
1688549100000|2023-07-05 09:25:00|1139.74|1139.24|1139.59|1139.09|1139.94|1139.44|1139.34|1138.84|0
1688549400000|2023-07-05 09:30:00|1139.64|1139.14|1139.44|1138.94|1140.04|1139.54|1139.44|1138.94|0
1688549700000|2023-07-05 09:35:00|1139.34|1138.84|1138.34|1137.84|1139.39|1138.89|1138.24|1137.74|0
1688550000000|2023-07-05 09:40:00|1138.29|1137.79|1139.09|1138.59|1139.19|1138.69|1138.24|1137.74|0
1688550300000|2023-07-05 09:45:00|1139.14|1138.64|1139.39|1138.89|1139.89|1139.39|1139.14|1138.64|0
1688550600000|2023-07-05 09:50:00|1139.29|1138.79|1138.29|1137.79|1139.34|1138.84|1138.29|1137.79|0
1688550900000|2023-07-05 09:55:00|1138.24|1137.74|1138.14|1137.64|1138.29|1137.79|1137.89|1137.39|0
1688551200000|2023-07-05 10:00:00|1138.09|1137.59|1137.54|1137.04|1138.09|1137.59|1137.29|1136.79|0
1688551500000|2023-07-05 10:05:00|1137.49|1136.99|1137.04|1136.54|1137.49|1136.99|1136.79|1136.29|0
1688551800000|2023-07-05 10:10:00|1136.99|1136.49|1137.59|1137.09|1137.69|1137.19|1136.99|1136.49|0
1688552100000|2023-07-05 10:15:00|1137.64|1137.14|1138.14|1137.64|1138.24|1137.74|1137.64|1137.14|0
1688552400000|2023-07-05 10:20:00|1138.29|1137.79|1138.24|1137.74|1138.29|1137.79|1137.94|1137.44|0
1688552700000|2023-07-05 10:25:00|1138.19|1137.69|1138.34|1137.84|1138.34|1137.84|1138.14|1137.64|0
1688553000000|2023-07-05 10:30:00|1138.29|1137.79|1138.84|1138.34|1138.99|1138.49|1138.29|1137.79|0
1688553300000|2023-07-05 10:35:00|1138.89|1138.39|1138.69|1138.19|1139.09|1138.59|1138.44|1137.94|0
1688553600000|2023-07-05 10:40:00|1138.84|1138.34|1139.04|1138.54|1139.09|1138.59|1138.79|1138.29|0
1688553900000|2023-07-05 10:45:00|1139.09|1138.59|1138.04|1137.54|1139.09|1138.59|1137.94|1137.44|0
1688554200000|2023-07-05 10:50:00|1137.99|1137.49|1137.54|1137.04|1137.99|1137.49|1137.44|1136.94|0
1688554500000|2023-07-05 10:55:00|1137.59|1137.09|1137.39|1136.89|1137.69|1137.19|1137.29|1136.79|0
1688554800000|2023-07-05 11:00:00|1137.54|1137.04|1138.54|1138.04|1138.79|1138.29|1137.49|1136.99|0
1688555100000|2023-07-05 11:05:00|1138.59|1138.09|1138.84|1138.34|1138.84|1138.34|1138.34|1137.84|0
1688555400000|2023-07-05 11:10:00|1138.94|1138.44|1138.44|1137.94|1138.94|1138.44|1138.39|1137.89|0
1688555700000|2023-07-05 11:15:00|1138.39|1137.89|1138.19|1137.69|1138.39|1137.89|1138.09|1137.59|0
1688556000000|2023-07-05 11:20:00|1138.14|1137.64|1137.79|1137.29|1138.29|1137.79|1137.74|1137.24|0
1688556300000|2023-07-05 11:25:00|1137.84|1137.34|1137.89|1137.39|1138.34|1137.84|1137.69|1137.19|0
1688556600000|2023-07-05 11:30:00|1137.79|1137.29|1138.29|1137.79|1138.59|1138.09|1137.79|1137.29|0
1688556900000|2023-07-05 11:35:00|1138.24|1137.74|1138.99|1138.49|1138.99|1138.49|1138.24|1137.74|0
1688557200000|2023-07-05 11:40:00|1138.96|1138.46|1138.81|1138.31|1139.06|1138.56|1138.56|1138.06|1
1688557500000|2023-07-05 11:45:00|1138.66|1138.16|1138.61|1138.11|1138.66|1138.16|1138.46|1137.96|1
1688557800000|2023-07-05 11:50:00|1138.66|1138.16|1139.56|1139.06|1139.56|1139.06|1138.66|1138.16|0
1688558100000|2023-07-05 11:55:00|1139.51|1139.01|1138.81|1138.31|1139.51|1139.01|1138.81|1138.31|8
1688558400000|2023-07-05 12:00:00|1138.86|1138.36|1138.96|1138.46|1139.36|1138.86|1138.81|1138.31|5
1688558700000|2023-07-05 12:05:00|1138.91|1138.41|1138.36|1137.86|1139.01|1138.51|1138.21|1137.71|0
1688559000000|2023-07-05 12:10:00|1138.31|1137.81|1138.36|1137.86|1138.36|1137.86|1137.96|1137.46|0
1688559300000|2023-07-05 12:15:00|1138.41|1137.91|1138.76|1138.26|1139.06|1138.56|1138.41|1137.91|3
1688559600000|2023-07-05 12:20:00|1138.81|1138.31|1139.36|1138.86|1139.61|1139.11|1138.81|1138.31|0
1688559900000|2023-07-05 12:25:00|1139.31|1138.81|1138.26|1137.76|1139.46|1138.96|1138.26|1137.76|1
1688560200000|2023-07-05 12:30:00|1138.21|1137.71|1137.26|1136.76|1138.36|1137.86|1137.21|1136.71|1
1688560500000|2023-07-05 12:35:00|1137.16|1136.66|1137.21|1136.71|1137.66|1137.16|1137.16|1136.66|0
1688560800000|2023-07-05 12:40:00|1137.11|1136.61|1137.21|1136.71|1137.51|1137.01|1136.91|1136.41|2
1688561100000|2023-07-05 12:45:00|1137.26|1136.76|1137.36|1136.86|1137.56|1137.06|1136.91|1136.41|3
1688561400000|2023-07-05 12:50:00|1137.41|1136.91|1137.56|1137.06|1137.71|1137.21|1137.41|1136.91|1
1688561700000|2023-07-05 12:55:00|1137.51|1137.01|1137.31|1136.81|1137.51|1137.01|1136.86|1136.36|7
1688562000000|2023-07-05 13:00:00|1137.11|1136.61|1136.66|1136.16|1137.11|1136.61|1136.41|1135.91|2
1688562300000|2023-07-05 13:05:00|1136.76|1136.26|1137.71|1137.21|1137.81|1137.31|1136.76|1136.26|4
1688562600000|2023-07-05 13:10:00|1137.76|1137.26|1138.01|1137.51|1138.31|1137.81|1137.76|1137.26|4
1688562900000|2023-07-05 13:15:00|1138.06|1137.56|1137.41|1136.91|1138.51|1138.01|1137.31|1136.81|9
1688563200000|2023-07-05 13:20:00|1137.46|1136.96|1137.06|1136.56|1137.71|1137.21|1136.96|1136.46|2
1688563500000|2023-07-05 13:25:00|1137.01|1136.51|1136.51|1136.01|1137.26|1136.76|1136.51|1136.01|1
1688563800000|2023-07-05 13:30:00|1136.46|1135.96|1133.61|1133.11|1136.81|1136.31|1133.56|1133.06|2
1688564100000|2023-07-05 13:35:00|1133.56|1133.06|1133.41|1132.91|1133.56|1133.06|1131.16|1130.66|1
1688564400000|2023-07-05 13:40:00|1133.21|1132.71|1132.26|1131.76|1133.21|1132.71|1131.71|1131.21|2
1688564700000|2023-07-05 13:45:00|1132.16|1131.66|1131.51|1131.01|1132.16|1131.66|1130.86|1130.36|1
1688565000000|2023-07-05 13:50:00|1131.56|1131.06|1130.56|1130.06|1132.01|1131.51|1130.31|1129.81|0
1688565300000|2023-07-05 13:55:00|1130.51|1130.01|1131.31|1130.81|1131.31|1130.81|1130.31|1129.81|0
1688565600000|2023-07-05 14:00:00|1131.36|1130.86|1131.06|1130.56|1131.51|1131.01|1130.41|1129.91|4
1688565900000|2023-07-05 14:05:00|1130.91|1130.41|1132.71|1132.21|1133.06|1132.56|1130.86|1130.36|2
1688566200000|2023-07-05 14:10:00|1132.65|1132.15|1131.6|1131.1|1132.9|1132.4|1131.6|1131.1|0
1688566500000|2023-07-05 14:15:00|1131.65|1131.15|1131.25|1130.75|1131.7|1131.2|1130.8|1130.3|33
1688567100000|2023-07-05 14:25:00|||||||||46
1688627100000|2023-07-06 07:05:00|1122.35|1121.85|1121.9|1121.4|1123.05|1122.55|1121.4|1120.9|1
1688627400000|2023-07-06 07:10:00|1121.8|1121.3|1123.25|1122.75|1123.8|1123.3|1121.5|1121|10
1688627700000|2023-07-06 07:15:00|1123.2|1122.7|1125.5|1125|1125.5|1125|1122.2|1121.7|0
1688628000000|2023-07-06 07:20:00|1125.45|1124.95|1125.35|1124.85|1126.2|1125.7|1125.15|1124.65|0
1688628300000|2023-07-06 07:25:00|1125.4|1124.9|1124.35|1123.85|1125.65|1125.15|1124.3|1123.8|0
1688628600000|2023-07-06 07:30:00|1124.25|1123.75|1125|1124.5|1125.35|1124.85|1124.15|1123.65|0
1688628900000|2023-07-06 07:35:00|1125.05|1124.55|1124.4|1123.9|1125.25|1124.75|1124.4|1123.9|0
1688629200000|2023-07-06 07:40:00|1124.45|1123.95|1123.05|1122.55|1124.45|1123.95|1122.6|1122.1|0
1688629500000|2023-07-06 07:45:00|1123.1|1122.6|1123.55|1123.05|1123.6|1123.1|1122.15|1121.65|0
1688629800000|2023-07-06 07:50:00|1123.75|1123.25|1123.85|1123.35|1124.65|1124.15|1123.6|1123.1|0
1688630100000|2023-07-06 07:55:00|1123.9|1123.4|1123.55|1123.05|1124.05|1123.55|1123.05|1122.55|0
1688630400000|2023-07-06 08:00:00|1123.75|1123.25|1124.35|1123.85|1124.65|1124.15|1123.45|1122.95|0
1688630700000|2023-07-06 08:05:00|1124.4|1123.9|1124.15|1123.65|1124.45|1123.95|1123.85|1123.35|0
1688631000000|2023-07-06 08:10:00|1124.1|1123.6|1122.5|1122|1124.1|1123.6|1122.45|1121.95|0
1688631300000|2023-07-06 08:15:00|1122.55|1122.05|1123.05|1122.55|1123.55|1123.05|1122.55|1122.05|10
1688631600000|2023-07-06 08:20:00|1123|1122.5|1122.95|1122.45|1123.65|1123.15|1122.8|1122.3|0
1688631900000|2023-07-06 08:25:00|1123|1122.5|1122.1|1121.6|1123|1122.5|1122.05|1121.55|0
1688632200000|2023-07-06 08:30:00|1122.05|1121.55|1122.25|1121.75|1122.25|1121.75|1121.85|1121.35|0
1688632500000|2023-07-06 08:35:00|1122.3|1121.8|1122.35|1121.85|1122.4|1121.9|1121.65|1121.15|0
1688632800000|2023-07-06 08:40:00|1122.45|1121.95|1122.8|1122.3|1123.15|1122.65|1122.45|1121.95|0
1688633100000|2023-07-06 08:45:00|1122.85|1122.35|1123.55|1123.05|1123.6|1123.1|1122.7|1122.2|0
1688633400000|2023-07-06 08:50:00|1123.6|1123.1|1123.25|1122.75|1123.75|1123.25|1122.95|1122.45|1
1688633700000|2023-07-06 08:55:00|1123.3|1122.8|1123.05|1122.55|1123.3|1122.8|1123.05|1122.55|0
1688634000000|2023-07-06 09:00:00|1123.2|1122.7|1122.35|1121.85|1123.25|1122.75|1122.2|1121.7|0
1688634300000|2023-07-06 09:05:00|1122.4|1121.9|1122.25|1121.75|1122.4|1121.9|1121.8|1121.3|0
1688634600000|2023-07-06 09:10:00|1122.2|1121.7|1122.95|1122.45|1123|1122.5|1121.9|1121.4|0
1688634900000|2023-07-06 09:15:00|1123|1122.5|1124|1123.5|1124|1123.5|1123|1122.5|0
1688635200000|2023-07-06 09:20:00|1123.85|1123.35|1123.7|1123.2|1123.95|1123.45|1123.6|1123.1|0
1688635500000|2023-07-06 09:25:00|1123.75|1123.25|1123.5|1123|1124.05|1123.55|1123.3|1122.8|0
1688635800000|2023-07-06 09:30:00|1123.6|1123.1|1123.45|1122.95|1124.05|1123.55|1123.4|1122.9|0
1688636100000|2023-07-06 09:35:00|1123.5|1123|1123.2|1122.7|1123.85|1123.35|1123.15|1122.65|0
1688636400000|2023-07-06 09:40:00|1123.15|1122.65|1124.3|1123.8|1124.35|1123.85|1123.15|1122.65|0
1688636700000|2023-07-06 09:45:00|1124.25|1123.75|1123.7|1123.2|1124.25|1123.75|1123.55|1123.05|0
1688637000000|2023-07-06 09:50:00|1123.65|1123.15|1123.35|1122.85|1123.65|1123.15|1123.05|1122.55|0
1688637300000|2023-07-06 09:55:00|1123.4|1122.9|1123.15|1122.65|1123.95|1123.45|1123.15|1122.65|0
1688637600000|2023-07-06 10:00:00|1123.05|1122.55|1122.4|1121.9|1123.15|1122.65|1121.95|1121.45|0
1688637900000|2023-07-06 10:05:00|1122.35|1121.85|1122.15|1121.65|1122.75|1122.25|1122.15|1121.65|0
1688638200000|2023-07-06 10:10:00|1122.2|1121.7|1122.1|1121.6|1122.25|1121.75|1121.95|1121.45|0
1688638500000|2023-07-06 10:15:00|1122.05|1121.55|1121.9|1121.4|1122.05|1121.55|1121.7|1121.2|0
1688638800000|2023-07-06 10:20:00|1121.95|1121.45|1121.15|1120.65|1122.1|1121.6|1121.15|1120.65|0
1688639100000|2023-07-06 10:25:00|1121.2|1120.7|1122.35|1121.85|1122.4|1121.9|1121.2|1120.7|0
1688639400000|2023-07-06 10:30:00|1122.4|1121.9|1122.55|1122.05|1122.55|1122.05|1122.15|1121.65|0
1688639700000|2023-07-06 10:35:00|1122.6|1122.1|1122.55|1122.05|1122.85|1122.35|1122.55|1122.05|0
1688640000000|2023-07-06 10:40:00|1122.45|1121.95|1123.1|1122.6|1123.15|1122.65|1122.4|1121.9|0
1688640300000|2023-07-06 10:45:00|1123.2|1122.7|1123.65|1123.15|1123.65|1123.15|1123.2|1122.7|0
1688640600000|2023-07-06 10:50:00|1123.7|1123.2|1123.45|1122.95|1123.7|1123.2|1123.45|1122.95|0
1688640900000|2023-07-06 10:55:00|1123.3|1122.8|1123.7|1123.2|1123.7|1123.2|1123.3|1122.8|0
1688641200000|2023-07-06 11:00:00|1123.8|1123.3|1124.25|1123.75|1124.4|1123.9|1123.8|1123.3|0
1688641500000|2023-07-06 11:05:00|1124.3|1123.8|1125.75|1125.25|1125.8|1125.3|1124.3|1123.8|0
1688641800000|2023-07-06 11:10:00|1125.8|1125.3|1125.9|1125.4|1126|1125.5|1125.55|1125.05|0
1688642100000|2023-07-06 11:15:00|1125.85|1125.35|1125.6|1125.1|1125.95|1125.45|1125.45|1124.95|0
1688642400000|2023-07-06 11:20:00|1125.65|1125.15|1125.95|1125.45|1126.3|1125.8|1125.6|1125.1|0
1688642700000|2023-07-06 11:25:00|1125.9|1125.4|1125.6|1125.1|1125.9|1125.4|1125.6|1125.1|0
1688643000000|2023-07-06 11:30:00|1125.55|1125.05|1125.3|1124.8|1125.75|1125.25|1125.3|1124.8|0
1688643300000|2023-07-06 11:35:00|1125.35|1124.85|1125.7|1125.2|1125.95|1125.45|1125.35|1124.85|1
1688643600000|2023-07-06 11:40:00|1125.65|1125.15|1125.15|1124.65|1125.65|1125.15|1125.1|1124.6|0
1688643900000|2023-07-06 11:45:00|1125.1|1124.6|1124.45|1123.95|1125.3|1124.8|1124.15|1123.65|19
1688644200000|2023-07-06 11:50:00|1124.4|1123.9|1124.15|1123.65|1124.55|1124.05|1124.05|1123.55|0
1688644500000|2023-07-06 11:55:00|1124.1|1123.6|1123.1|1122.6|1124.1|1123.6|1122.85|1122.35|1
1688644800000|2023-07-06 12:00:00|1123.15|1122.65|1123.8|1123.3|1124|1123.5|1123.15|1122.65|0
1688645100000|2023-07-06 12:05:00|1123.7|1123.2|1123.3|1122.8|1123.9|1123.4|1123.05|1122.55|0
1688645400000|2023-07-06 12:10:00|1123.55|1123.05|1123.75|1123.25|1124|1123.5|1123.5|1123|0
1688645700000|2023-07-06 12:15:00|1123.7|1123.2|1122.75|1122.25|1123.8|1123.3|1122.55|1122.05|1
1688646000000|2023-07-06 12:20:00|1122.8|1122.3|1122.05|1121.55|1123.3|1122.8|1122.05|1121.55|0
1688646300000|2023-07-06 12:25:00|1122|1121.5|1122.4|1121.9|1122.4|1121.9|1121.7|1121.2|0
1688646600000|2023-07-06 12:30:00|1122.5|1122|1121|1120.5|1122.5|1122|1120.9|1120.4|0
1688646900000|2023-07-06 12:35:00|1120.95|1120.45|1120.3|1119.8|1120.95|1120.45|1120.3|1119.8|0
1688647200000|2023-07-06 12:40:00|1120.25|1119.75|1120.1|1119.6|1120.25|1119.75|1119.9|1119.4|0
1688647500000|2023-07-06 12:45:00|1120.05|1119.55|1119.5|1119|1120.05|1119.55|1119.4|1118.9|0
1688647800000|2023-07-06 12:50:00|1119.55|1119.05|1120.45|1119.95|1120.45|1119.95|1119.45|1118.95|0
1688648100000|2023-07-06 12:55:00|1120.6|1120.1|1120.5|1120|1120.85|1120.35|1120.25|1119.75|0
1688648400000|2023-07-06 13:00:00|1120.45|1119.95|1120.3|1119.8|1120.6|1120.1|1120|1119.5|0
1688648700000|2023-07-06 13:05:00|1120.4|1119.9|1119.25|1118.75|1120.7|1120.2|1119.05|1118.55|4
1688649000000|2023-07-06 13:10:00|1119.45|1118.95|1119.45|1118.95|1119.7|1119.2|1119.35|1118.85|0
1688649300000|2023-07-06 13:15:00|1119.35|1118.85|1119.35|1118.85|1119.55|1119.05|1119.3|1118.8|0
1688649600000|2023-07-06 13:20:00|1119.3|1118.8|1118.65|1118.15|1119.3|1118.8|1118.65|1118.15|0
1688649900000|2023-07-06 13:25:00|1118.5|1118|1118.05|1117.55|1118.6|1118.1|1117.9|1117.4|5
1688650200000|2023-07-06 13:30:00|1118|1117.5|1118.5|1118|1118.85|1118.35|1117.9|1117.4|0
1688650500000|2023-07-06 13:35:00|1118.6|1118.1|1117.65|1117.15|1119.15|1118.65|1117.05|1116.55|2
1688650800000|2023-07-06 13:40:00|1117.7|1117.2|1116.6|1116.1|1117.7|1117.2|1116.4|1115.9|0
1688651100000|2023-07-06 13:45:00|1116.55|1116.05|1115.8|1115.3|1116.7|1116.2|1115.8|1115.3|0
1688651400000|2023-07-06 13:50:00|1115.85|1115.35|1114.3|1113.8|1115.95|1115.45|1114.05|1113.55|0
1688651700000|2023-07-06 13:55:00|1114.25|1113.75|1114.65|1114.15|1114.8|1114.3|1113.6|1113.1|0
1688652000000|2023-07-06 14:00:00|1114.6|1114.1|1113.9|1113.4|1115.4|1114.9|1113.9|1113.4|0
1688652300000|2023-07-06 14:05:00|1113.95|1113.45|1113.6|1113.1|1114.6|1114.1|1113.2|1112.7|22
1688652600000|2023-07-06 14:10:00|1113.76|1113.26|1113.61|1113.11|1114.46|1113.96|1112.66|1112.16|0
1688652900000|2023-07-06 14:15:00|1113.66|1113.16|1114.06|1113.56|1115.01|1114.51|1113.51|1113.01|13
1688713500000|2023-07-07 07:05:00|1112.06|1111.56|1111.66|1111.16|1112.86|1112.36|1111.41|1110.91|1
1688713800000|2023-07-07 07:10:00|1111.61|1111.11|1112.21|1111.71|1112.21|1111.71|1110.86|1110.36|2
1688714100000|2023-07-07 07:15:00|1112.26|1111.76|1112.66|1112.16|1113.01|1112.51|1111.91|1111.41|8
1688714400000|2023-07-07 07:20:00|1112.61|1112.11|1110.51|1110.01|1112.71|1112.21|1109.16|1108.66|26
1688714700000|2023-07-07 07:25:00|1110.56|1110.06|1109.81|1109.31|1111.66|1111.16|1109.66|1109.16|4
1688715000000|2023-07-07 07:30:00|1109.76|1109.26|1111.36|1110.86|1112.11|1111.61|1109.41|1108.91|2
1688715300000|2023-07-07 07:35:00|1111.51|1111.01|1111.11|1110.61|1112.16|1111.66|1110.96|1110.46|3
1688715600000|2023-07-07 07:40:00|1111.06|1110.56|1109.61|1109.11|1111.41|1110.91|1109.56|1109.06|1
1688715900000|2023-07-07 07:45:00|1109.66|1109.16|1107.61|1107.11|1109.66|1109.16|1107.21|1106.71|3
1688716200000|2023-07-07 07:50:00|1107.88|1107.38|1107.73|1107.23|1107.93|1107.43|1106.78|1106.28|5
1688716500000|2023-07-07 07:55:00|1107.68|1107.18|1108.23|1107.73|1109.08|1108.58|1107.38|1106.88|6
1688716800000|2023-07-07 08:00:00|1108.18|1107.68|1106.83|1106.33|1108.23|1107.73|1106.38|1105.88|1
1688717100000|2023-07-07 08:05:00|1106.93|1106.43|1105.93|1105.43|1107.13|1106.63|1105.93|1105.43|0
1688717400000|2023-07-07 08:10:00|1106.03|1105.53|1105.98|1105.48|1106.23|1105.73|1105.18|1104.68|1
1688717700000|2023-07-07 08:15:00|1105.93|1105.43|1107.58|1107.08|1107.63|1107.13|1105.93|1105.43|0
1688718000000|2023-07-07 08:20:00|1107.53|1107.03|1109.88|1109.38|1109.88|1109.38|1107.48|1106.98|1
1688718300000|2023-07-07 08:25:00|1110.03|1109.53|1108.78|1108.28|1110.03|1109.53|1108.58|1108.08|1
1688718600000|2023-07-07 08:30:00|1108.73|1108.23|1107.78|1107.28|1109.08|1108.58|1107.63|1107.13|0
1688718900000|2023-07-07 08:35:00|1107.83|1107.33|1108.63|1108.13|1108.93|1108.43|1107.83|1107.33|0
1688719200000|2023-07-07 08:40:00|1108.68|1108.18|1107.93|1107.43|1108.68|1108.18|1107.93|1107.43|0
1688719500000|2023-07-07 08:45:00|1107.83|1107.33|1108.93|1108.43|1108.98|1108.48|1107.83|1107.33|0
1688719800000|2023-07-07 08:50:00|1108.83|1108.33|1108.53|1108.03|1109.18|1108.68|1108.53|1108.03|0
1688720100000|2023-07-07 08:55:00|1108.48|1107.98|1109.13|1108.63|1109.18|1108.68|1108.13|1107.63|2
1688720400000|2023-07-07 09:00:00|1109.18|1108.68|1110.83|1110.33|1110.83|1110.33|1109.18|1108.68|0
1688720700000|2023-07-07 09:05:00|1110.98|1110.48|1111.68|1111.18|1111.68|1111.18|1110.58|1110.08|0
1688721000000|2023-07-07 09:10:00|1111.73|1111.23|1112.28|1111.78|1112.38|1111.88|1111.68|1111.18|0
1688721300000|2023-07-07 09:15:00|1112.33|1111.83|1111.73|1111.23|1112.38|1111.88|1111.48|1110.98|0
1688721600000|2023-07-07 09:20:00|1111.68|1111.18|1111.63|1111.13|1111.93|1111.43|1111.43|1110.93|0
1688721900000|2023-07-07 09:25:00|1111.73|1111.23|1110.78|1110.28|1111.83|1111.33|1110.78|1110.28|0
1688722200000|2023-07-07 09:30:00|1110.83|1110.33|1109.88|1109.38|1110.83|1110.33|1109.63|1109.13|0
1688722500000|2023-07-07 09:35:00|1109.93|1109.43|1110.23|1109.73|1110.68|1110.18|1109.83|1109.33|0
1688722800000|2023-07-07 09:40:00|1110.18|1109.68|1109.63|1109.13|1110.18|1109.68|1109.33|1108.83|0
1688723100000|2023-07-07 09:45:00|1109.78|1109.28|1108.98|1108.48|1109.78|1109.28|1108.93|1108.43|0
1688723400000|2023-07-07 09:50:00|1108.93|1108.43|1108.93|1108.43|1109.53|1109.03|1108.68|1108.18|0
1688723700000|2023-07-07 09:55:00|1108.83|1108.33|1108.38|1107.88|1108.93|1108.43|1108.38|1107.88|0
1688724000000|2023-07-07 10:00:00|1108.28|1107.78|1108.08|1107.58|1108.33|1107.83|1107.88|1107.38|0
1688724300000|2023-07-07 10:05:00|1108.03|1107.53|1109.73|1109.23|1109.73|1109.23|1108.03|1107.53|0
1688724600000|2023-07-07 10:10:00|1109.78|1109.28|1109.98|1109.48|1109.98|1109.48|1109.48|1108.98|1
1688724900000|2023-07-07 10:15:00|1109.93|1109.43|1110.43|1109.93|1110.53|1110.03|1109.48|1108.98|0
1688725200000|2023-07-07 10:20:00|1110.33|1109.83|1111.33|1110.83|1111.43|1110.93|1110.28|1109.78|0
1688725500000|2023-07-07 10:25:00|1111.43|1110.93|1111.33|1110.83|1111.48|1110.98|1111.08|1110.58|1
1688725800000|2023-07-07 10:30:00|1111.38|1110.88|1111.33|1110.83|1111.63|1111.13|1111.28|1110.78|0
1688726100000|2023-07-07 10:35:00|1111.28|1110.78|1111.33|1110.83|1111.48|1110.98|1110.88|1110.38|0
1688726400000|2023-07-07 10:40:00|1111.28|1110.78|1110.58|1110.08|1111.33|1110.83|1110.48|1109.98|0
1688726700000|2023-07-07 10:45:00|1110.53|1110.03|1111.38|1110.88|1111.58|1111.08|1110.53|1110.03|0
1688727000000|2023-07-07 10:50:00|1111.43|1110.93|1111.83|1111.33|1111.83|1111.33|1111.43|1110.93|0
1688727300000|2023-07-07 10:55:00|1111.98|1111.48|1111.73|1111.23|1112.03|1111.53|1111.53|1111.03|0
1688727600000|2023-07-07 11:00:00|1111.78|1111.28|1111.93|1111.43|1111.93|1111.43|1111.63|1111.13|0
1688727900000|2023-07-07 11:05:00|1111.83|1111.33|1112.13|1111.63|1112.18|1111.68|1111.78|1111.28|0
1688728200000|2023-07-07 11:10:00|1112.18|1111.68|1112.43|1111.93|1112.43|1111.93|1111.98|1111.48|0
1688728500000|2023-07-07 11:15:00|1112.48|1111.98|1112.58|1112.08|1112.63|1112.13|1112.28|1111.78|0
1688728800000|2023-07-07 11:20:00|1112.68|1112.18|1113.58|1113.08|1113.78|1113.28|1112.68|1112.18|0
1688729100000|2023-07-07 11:25:00|1113.63|1113.13|1114.28|1113.78|1114.58|1114.08|1113.63|1113.13|0
1688729400000|2023-07-07 11:30:00|1114.33|1113.83|1114.23|1113.73|1114.88|1114.38|1113.98|1113.48|0
1688729700000|2023-07-07 11:35:00|1114.18|1113.68|1113.38|1112.88|1114.23|1113.73|1113.38|1112.88|0
1688730000000|2023-07-07 11:40:00|1113.4|1112.9|1112.7|1112.2|1113.4|1112.9|1112.65|1112.15|0
1688730300000|2023-07-07 11:45:00|1112.65|1112.15|1112.65|1112.15|1112.85|1112.35|1112.5|1112|1
1688730600000|2023-07-07 11:50:00|1112.7|1112.2|1112.65|1112.15|1112.8|1112.3|1112.55|1112.05|0
1688730900000|2023-07-07 11:55:00|1112.7|1112.2|1111.55|1111.05|1112.8|1112.3|1111.55|1111.05|0
1688731200000|2023-07-07 12:00:00|1111.6|1111.1|1111.95|1111.45|1112.1|1111.6|1111.55|1111.05|0
1688731500000|2023-07-07 12:05:00|1112|1111.5|1111.85|1111.35|1112|1111.5|1111.65|1111.15|0
1688731800000|2023-07-07 12:10:00|1111.75|1111.25|1111.95|1111.45|1111.95|1111.45|1111.45|1110.95|0
1688732100000|2023-07-07 12:15:00|1111.9|1111.4|1112.55|1112.05|1112.55|1112.05|1111.8|1111.3|0
1688732400000|2023-07-07 12:20:00|1112.5|1112|1112.6|1112.1|1112.6|1112.1|1112.3|1111.8|0
1688732700000|2023-07-07 12:25:00|1112.75|1112.25|1112.35|1111.85|1112.75|1112.25|1112.25|1111.75|0
1688733000000|2023-07-07 12:30:00|1112.4|1111.9|1114.8|1114.3|1114.95|1114.45|1112.4|1111.9|0
1688733300000|2023-07-07 12:35:00|1114.85|1114.35|1113.8|1113.3|1114.85|1114.35|1113.75|1113.25|0
1688733600000|2023-07-07 12:40:00|1113.85|1113.35|1112.35|1111.85|1113.85|1113.35|1111.45|1110.95|0
1688733900000|2023-07-07 12:45:00|1112.3|1111.8|1112.45|1111.95|1112.45|1111.95|1111.75|1111.25|0
1688734200000|2023-07-07 12:50:00|1112.5|1112|1113.45|1112.95|1113.5|1113|1112.35|1111.85|0
1688734500000|2023-07-07 12:55:00|1113.4|1112.9|1113.35|1112.85|1113.75|1113.25|1112.45|1111.95|95
1688734800000|2023-07-07 13:00:00|1113.3|1112.8|1112.65|1112.15|1113.3|1112.8|1112.25|1111.75|1
1688735100000|2023-07-07 13:05:00|1112.6|1112.1|1112.05|1111.55|1112.6|1112.1|1111.35|1110.85|6
1688735400000|2023-07-07 13:10:00|1112|1111.5|1112.9|1112.4|1113.4|1112.9|1111.85|1111.35|1
1688735700000|2023-07-07 13:15:00|1112.85|1112.35|1111.85|1111.35|1112.85|1112.35|1111.7|1111.2|24
1688736000000|2023-07-07 13:20:00|1111.9|1111.4|1112.15|1111.65|1112.2|1111.7|1111.85|1111.35|0
1688736300000|2023-07-07 13:25:00|1112.2|1111.7|1111.8|1111.3|1112.2|1111.7|1111.2|1110.7|0
1688736600000|2023-07-07 13:30:00|1111.75|1111.25|1112.55|1112.05|1113.25|1112.75|1110.95|1110.45|0
1688736900000|2023-07-07 13:35:00|1112.6|1112.1|1111.75|1111.25|1113.1|1112.6|1111.6|1111.1|10
1688737200000|2023-07-07 13:40:00|1111.7|1111.2|1112.95|1112.45|1112.95|1112.45|1111.5|1111|10
1688737500000|2023-07-07 13:45:00|1113.1|1112.6|1113.85|1113.35|1114.2|1113.7|1112.7|1112.2|2
1688737800000|2023-07-07 13:50:00|1114|1113.5|1114.1|1113.6|1114.6|1114.1|1113.75|1113.25|1
1688738100000|2023-07-07 13:55:00|1114.05|1113.55|1113.4|1112.9|1114.6|1114.1|1113.35|1112.85|0
1688738400000|2023-07-07 14:00:00|1113.5|1113|1114.75|1114.25|1115.25|1114.75|1113.5|1113|18
1688738700000|2023-07-07 14:05:00|1114.7|1114.2|1114.35|1113.85|1115.05|1114.55|1114|1113.5|2
1688739000000|2023-07-07 14:10:00|1114.32|1113.82|1114.82|1114.32|1115.22|1114.72|1114.17|1113.67|2
1688739300000|2023-07-07 14:15:00|1114.87|1114.37|1113.97|1113.47|1114.87|1114.37|1113.37|1112.87|22
1688972700000|2023-07-10 07:05:00|1112.37|1111.87|1111.92|1111.42|1112.37|1111.87|1111.52|1111.02|0
1688973000000|2023-07-10 07:10:00|1111.87|1111.37|1111.42|1110.92|1112.42|1111.92|1109.97|1109.47|23
1688973300000|2023-07-10 07:15:00|1111.52|1111.02|1109.02|1108.52|1112.42|1111.92|1108.97|1108.47|0
1688973600000|2023-07-10 07:20:00|1108.92|1108.42|1108.12|1107.62|1109.02|1108.52|1107.97|1107.47|0
1688973900000|2023-07-10 07:25:00|1108.07|1107.57|1107.82|1107.32|1108.12|1107.62|1106.97|1106.47|2
1688974200000|2023-07-10 07:30:00|1107.77|1107.27|1106.82|1106.32|1108.12|1107.62|1105.22|1104.72|2
1688974500000|2023-07-10 07:35:00|1106.87|1106.37|1107.97|1107.47|1108.17|1107.67|1106.82|1106.32|0
1688974800000|2023-07-10 07:40:00|1107.92|1107.42|1110.17|1109.67|1112.07|1111.57|1107.87|1107.37|13
1688975100000|2023-07-10 07:45:00|1110.22|1109.72|1109.87|1109.37|1110.32|1109.82|1109.02|1108.52|1
1688975400000|2023-07-10 07:50:00|1110.23|1109.73|1110.88|1110.38|1111.38|1110.88|1110.23|1109.73|0
1688975700000|2023-07-10 07:55:00|1110.78|1110.28|1111.98|1111.48|1112.03|1111.53|1110.63|1110.13|0
1688976000000|2023-07-10 08:00:00|1112.08|1111.58|1112.73|1112.23|1113.38|1112.88|1112.08|1111.58|0
1688976300000|2023-07-10 08:05:00|1112.78|1112.28|1112.83|1112.33|1113.28|1112.78|1111.73|1111.23|14
1688976600000|2023-07-10 08:10:00|1112.88|1112.38|1113.28|1112.78|1113.33|1112.83|1112.48|1111.98|0
1688976900000|2023-07-10 08:15:00|1113.38|1112.88|1112.98|1112.48|1113.78|1113.28|1112.93|1112.43|64
1688977200000|2023-07-10 08:20:00|1113.03|1112.53|1113.88|1113.38|1113.88|1113.38|1112.98|1112.48|3
1688977500000|2023-07-10 08:25:00|1113.93|1113.43|1114.38|1113.88|1114.38|1113.88|1113.28|1112.78|0
1688977800000|2023-07-10 08:30:00|1114.43|1113.93|1113.93|1113.43|1114.83|1114.33|1113.13|1112.63|30
1688978100000|2023-07-10 08:35:00|1113.88|1113.38|1114.83|1114.33|1114.83|1114.33|1113.78|1113.28|3
1688978400000|2023-07-10 08:40:00|1114.78|1114.28|1114.98|1114.48|1114.98|1114.48|1114.68|1114.18|0
1688978700000|2023-07-10 08:45:00|1114.93|1114.43|1115.58|1115.08|1115.58|1115.08|1114.78|1114.28|0
1688979000000|2023-07-10 08:50:00|1115.53|1115.03|1115.63|1115.13|1115.63|1115.13|1115.28|1114.78|0
1688979300000|2023-07-10 08:55:00|1115.83|1115.33|1115.33|1114.83|1115.88|1115.38|1115.08|1114.58|0
1688979600000|2023-07-10 09:00:00|1115.38|1114.88|1115.18|1114.68|1115.63|1115.13|1115.18|1114.68|0
1688979900000|2023-07-10 09:05:00|1115.23|1114.73|1115.43|1114.93|1115.53|1115.03|1114.98|1114.48|0
1688980200000|2023-07-10 09:10:00|1115.38|1114.88|1115.83|1115.33|1116.18|1115.68|1115.28|1114.78|20
1688980500000|2023-07-10 09:15:00|1115.78|1115.28|1115.23|1114.73|1115.83|1115.33|1115.18|1114.68|4
1688980800000|2023-07-10 09:20:00|1115.28|1114.78|1115.58|1115.08|1115.83|1115.33|1115.23|1114.73|0
1688981100000|2023-07-10 09:25:00|1115.63|1115.13|1115.38|1114.88|1115.63|1115.13|1114.98|1114.48|0
1688981400000|2023-07-10 09:30:00|1115.43|1114.93|1115.98|1115.48|1116.18|1115.68|1115.43|1114.93|0
1688981700000|2023-07-10 09:35:00|1115.93|1115.43|1114.63|1114.13|1115.93|1115.43|1114.58|1114.08|0
1688982000000|2023-07-10 09:40:00|1114.68|1114.18|1115.28|1114.78|1115.33|1114.83|1114.63|1114.13|0
1688982300000|2023-07-10 09:45:00|1115.33|1114.83|1114.98|1114.48|1115.53|1115.03|1114.98|1114.48|0
1688982600000|2023-07-10 09:50:00|1114.93|1114.43|1114.93|1114.43|1114.93|1114.43|1114.58|1114.08|0
1688982900000|2023-07-10 09:55:00|1114.88|1114.38|1115.68|1115.18|1115.78|1115.28|1114.83|1114.33|0
1688983200000|2023-07-10 10:00:00|1115.73|1115.23|1114.53|1114.03|1115.73|1115.23|1114.43|1113.93|0
1688983500000|2023-07-10 10:05:00|1114.58|1114.08|1114.58|1114.08|1114.88|1114.38|1114.48|1113.98|0
1688983800000|2023-07-10 10:10:00|1114.53|1114.03|1114.48|1113.98|1114.63|1114.13|1114.43|1113.93|33
1688984100000|2023-07-10 10:15:00|1114.43|1113.93|1114.03|1113.53|1114.43|1113.93|1113.98|1113.48|3
1688984400000|2023-07-10 10:20:00|1113.98|1113.48|1113.78|1113.28|1113.98|1113.48|1113.73|1113.23|0
1688984700000|2023-07-10 10:25:00|1113.68|1113.18|1113.53|1113.03|1113.73|1113.23|1113.43|1112.93|0
1688985000000|2023-07-10 10:30:00|1113.48|1112.98|1113.38|1112.88|1113.58|1113.08|1113.38|1112.88|0
1688985300000|2023-07-10 10:35:00|1113.43|1112.93|1112.48|1111.98|1113.53|1113.03|1112.48|1111.98|0
1688985600000|2023-07-10 10:40:00|1112.43|1111.93|1113.08|1112.58|1113.08|1112.58|1112.33|1111.83|0
1688985900000|2023-07-10 10:45:00|1113.03|1112.53|1113.28|1112.78|1113.28|1112.78|1112.78|1112.28|0
1688986200000|2023-07-10 10:50:00|1113.23|1112.73|1112.98|1112.48|1113.23|1112.73|1112.93|1112.43|0
1688986500000|2023-07-10 10:55:00|1113.03|1112.53|1113.13|1112.63|1113.53|1113.03|1113.03|1112.53|0
1688986800000|2023-07-10 11:00:00|1113.18|1112.68|1113.28|1112.78|1113.28|1112.78|1113.03|1112.53|0
1688987100000|2023-07-10 11:05:00|1113.23|1112.73|1113.08|1112.58|1113.23|1112.73|1112.98|1112.48|0
1688987400000|2023-07-10 11:10:00|1113.13|1112.63|1114.08|1113.58|1114.08|1113.58|1113.13|1112.63|0
1688987700000|2023-07-10 11:15:00|1114.13|1113.63|1114.73|1114.23|1114.78|1114.28|1114.13|1113.63|0
1688988000000|2023-07-10 11:20:00|1114.88|1114.38|1115.83|1115.33|1115.88|1115.38|1114.88|1114.38|0
1688988300000|2023-07-10 11:25:00|1115.78|1115.28|1115.93|1115.43|1115.93|1115.43|1115.53|1115.03|0
1688988600000|2023-07-10 11:30:00|1115.88|1115.38|1115.58|1115.08|1116.03|1115.53|1115.53|1115.03|0
1688988900000|2023-07-10 11:35:00|1115.53|1115.03|1116.38|1115.88|1116.48|1115.98|1115.53|1115.03|0
1688989200000|2023-07-10 11:40:00|1116.22|1115.72|1116.12|1115.62|1116.42|1115.92|1115.52|1115.02|19
1688989500000|2023-07-10 11:45:00|1116.17|1115.67|1117.97|1117.47|1117.97|1117.47|1116.17|1115.67|2
1688989800000|2023-07-10 11:50:00|1118.02|1117.52|1116.82|1116.32|1118.07|1117.57|1116.82|1116.32|2
1688990100000|2023-07-10 11:55:00|1116.72|1116.22|1116.32|1115.82|1116.92|1116.42|1116.07|1115.57|0
1688990400000|2023-07-10 12:00:00|1116.27|1115.77|1116.92|1116.42|1116.92|1116.42|1115.62|1115.12|0
1688990700000|2023-07-10 12:05:00|1116.97|1116.47|1117.62|1117.12|1117.62|1117.12|1116.87|1116.37|0
1688991000000|2023-07-10 12:10:00|1117.67|1117.17|1117.12|1116.62|1117.77|1117.27|1117.02|1116.52|0
1688991300000|2023-07-10 12:15:00|1117.07|1116.57|1117.12|1116.62|1117.17|1116.67|1116.62|1116.12|0
1688991600000|2023-07-10 12:20:00|1117.07|1116.57|1117.92|1117.42|1117.92|1117.42|1116.67|1116.17|0
1688991900000|2023-07-10 12:25:00|1118.07|1117.57|1117.87|1117.37|1118.27|1117.77|1117.82|1117.32|0
1688992200000|2023-07-10 12:30:00|1117.82|1117.32|1117.77|1117.27|1117.97|1117.47|1117.42|1116.92|0
1688992500000|2023-07-10 12:35:00|1117.72|1117.22|1117.22|1116.72|1117.77|1117.27|1117.22|1116.72|0
1688992800000|2023-07-10 12:40:00|1117.27|1116.77|1117.77|1117.27|1118.02|1117.52|1117.27|1116.77|0
1688993100000|2023-07-10 12:45:00|1117.72|1117.22|1117.02|1116.52|1117.77|1117.27|1116.97|1116.47|0
1688993400000|2023-07-10 12:50:00|1116.97|1116.47|1117.22|1116.72|1117.37|1116.87|1116.82|1116.32|0
1688993700000|2023-07-10 12:55:00|1117.17|1116.67|1116.87|1116.37|1117.17|1116.67|1116.87|1116.37|0
1688994000000|2023-07-10 13:00:00|1116.82|1116.32|1117.47|1116.97|1117.67|1117.17|1116.67|1116.17|0
1688994300000|2023-07-10 13:05:00|1117.52|1117.02|1116.62|1116.12|1117.92|1117.42|1116.62|1116.12|16
1688994600000|2023-07-10 13:10:00|1116.57|1116.07|1117.47|1116.97|1117.47|1116.97|1116.37|1115.87|3
1688994900000|2023-07-10 13:15:00|1117.52|1117.02|1117.17|1116.67|1117.57|1117.07|1117.17|1116.67|0
1688995200000|2023-07-10 13:20:00|1117.12|1116.62|1116.77|1116.27|1117.12|1116.62|1116.47|1115.97|0
1688995500000|2023-07-10 13:25:00|1116.72|1116.22|1116.12|1115.62|1117.07|1116.57|1116.07|1115.57|26
1688995800000|2023-07-10 13:30:00|1116.07|1115.57|1117.52|1117.02|1118.12|1117.62|1115.37|1114.87|0
1688996100000|2023-07-10 13:35:00|1117.57|1117.07|1116.22|1115.72|1117.87|1117.37|1116.12|1115.62|0
1688996400000|2023-07-10 13:40:00|1116.27|1115.77|1117.87|1117.37|1118.02|1117.52|1116.22|1115.72|0
1688996700000|2023-07-10 13:45:00|1117.82|1117.32|1118.12|1117.62|1118.37|1117.87|1116.82|1116.32|2
1688997000000|2023-07-10 13:50:00|1118.22|1117.72|1118.22|1117.72|1118.92|1118.42|1117.62|1117.12|3
1688997300000|2023-07-10 13:55:00|1118.17|1117.67|1118.47|1117.97|1119.17|1118.67|1118.12|1117.62|1
1688997600000|2023-07-10 14:00:00|1118.42|1117.92|1118.37|1117.87|1118.72|1118.22|1118.07|1117.57|0
1688997900000|2023-07-10 14:05:00|1118.42|1117.92|1118.52|1118.02|1119.02|1118.52|1117.92|1117.42|0
1688998200000|2023-07-10 14:10:00|1118.57|1118.07|1118.02|1117.52|1118.57|1118.07|1117.42|1116.92|39
1688998500000|2023-07-10 14:15:00|1117.92|1117.42|1116.32|1115.82|1117.92|1117.42|1116.32|1115.82|39
1689063000000|2023-07-11 08:10:00|1115.37|1114.87|1115.52|1115.02|1115.57|1115.07|1115.37|1114.87|0
1689063300000|2023-07-11 08:15:00|1115.27|1114.77|1115.17|1114.67|1115.27|1114.77|1114.72|1114.22|11
1689063600000|2023-07-11 08:20:00|1115.22|1114.72|1116.32|1115.82|1116.37|1115.87|1115.22|1114.72|2
1689063900000|2023-07-11 08:25:00|1116.37|1115.87|1116.32|1115.82|1116.57|1116.07|1116.22|1115.72|0
1689064200000|2023-07-11 08:30:00|1116.37|1115.87|1115.67|1115.17|1116.37|1115.87|1115.57|1115.07|0
1689064500000|2023-07-11 08:35:00|1115.57|1115.07|1115.17|1114.67|1115.67|1115.17|1114.97|1114.47|0
1689064800000|2023-07-11 08:40:00|1115.22|1114.72|1114.37|1113.87|1115.72|1115.22|1114.12|1113.62|0
1689065100000|2023-07-11 08:45:00|1114.32|1113.82|1114.87|1114.37|1114.87|1114.37|1113.67|1113.17|0
1689065400000|2023-07-11 08:50:00|1114.92|1114.42|1114.97|1114.47|1115.02|1114.52|1114.22|1113.72|0
1689065700000|2023-07-11 08:55:00|1114.87|1114.37|1114.22|1113.72|1114.87|1114.37|1114.22|1113.72|0
1689066000000|2023-07-11 09:00:00|1114.27|1113.77|1113.07|1112.57|1114.27|1113.77|1113.07|1112.57|0
1689066300000|2023-07-11 09:05:00|1113.12|1112.62|1113.47|1112.97|1113.67|1113.17|1112.82|1112.32|0
1689066600000|2023-07-11 09:10:00|1113.52|1113.02|1114.67|1114.17|1114.72|1114.22|1113.52|1113.02|0
1689066900000|2023-07-11 09:15:00|1114.57|1114.07|1114.57|1114.07|1114.92|1114.42|1114.37|1113.87|0
1689067200000|2023-07-11 09:20:00|1114.52|1114.02|1114.82|1114.32|1115.07|1114.57|1114.17|1113.67|0
1689067500000|2023-07-11 09:25:00|1114.92|1114.42|1114.97|1114.47|1115.47|1114.97|1114.87|1114.37|0
1689067800000|2023-07-11 09:30:00|1115.02|1114.52|1115.07|1114.57|1115.27|1114.77|1114.37|1113.87|0
1689068100000|2023-07-11 09:35:00|1115.02|1114.52|1115.97|1115.47|1116.02|1115.52|1115.02|1114.52|0
1689068400000|2023-07-11 09:40:00|1116.02|1115.52|1114.87|1114.37|1116.12|1115.62|1114.77|1114.27|0
1689068700000|2023-07-11 09:45:00|1114.92|1114.42|1115.37|1114.87|1115.62|1115.12|1114.92|1114.42|0
1689069000000|2023-07-11 09:50:00|1115.32|1114.82|1116.22|1115.72|1116.42|1115.92|1115.32|1114.82|0
1689069300000|2023-07-11 09:55:00|1116.27|1115.77|1116.67|1116.17|1116.77|1116.27|1116.22|1115.72|0
1689069600000|2023-07-11 10:00:00|1116.72|1116.22|1116.17|1115.67|1117.22|1116.72|1116.12|1115.62|0
1689069900000|2023-07-11 10:05:00|1116.22|1115.72|1116.12|1115.62|1116.47|1115.97|1115.97|1115.47|0
1689070200000|2023-07-11 10:10:00|1116.17|1115.67|1115.57|1115.07|1116.37|1115.87|1115.57|1115.07|0
1689070500000|2023-07-11 10:15:00|1115.62|1115.12|1115.07|1114.57|1116.02|1115.52|1115.07|1114.57|0
1689070800000|2023-07-11 10:20:00|1115.12|1114.62|1116.07|1115.57|1116.07|1115.57|1115.12|1114.62|1
1689071100000|2023-07-11 10:25:00|1116.12|1115.62|1116.67|1116.17|1116.72|1116.22|1116.02|1115.52|0
1689071400000|2023-07-11 10:30:00|1116.57|1116.07|1116.82|1116.32|1117.17|1116.67|1116.57|1116.07|0
1689071700000|2023-07-11 10:35:00|1116.72|1116.22|1116.32|1115.82|1116.92|1116.42|1116.32|1115.82|0
1689072000000|2023-07-11 10:40:00|1116.42|1115.92|1115.87|1115.37|1116.67|1116.17|1115.87|1115.37|0
1689072300000|2023-07-11 10:45:00|1115.82|1115.32|1115.67|1115.17|1115.82|1115.32|1115.27|1114.77|0
1689072600000|2023-07-11 10:50:00|1115.72|1115.22|1115.67|1115.17|1115.72|1115.22|1115.32|1114.82|0
1689072900000|2023-07-11 10:55:00|1115.72|1115.22|1115.67|1115.17|1115.82|1115.32|1115.57|1115.07|0
1689073200000|2023-07-11 11:00:00|1115.62|1115.12|1115.82|1115.32|1115.97|1115.47|1115.47|1114.97|0
1689073500000|2023-07-11 11:05:00|1115.77|1115.27|1116.12|1115.62|1116.17|1115.67|1115.77|1115.27|0
1689073800000|2023-07-11 11:10:00|1116.17|1115.67|1115.97|1115.47|1116.27|1115.77|1115.97|1115.47|0
1689074100000|2023-07-11 11:15:00|1115.92|1115.42|1116.17|1115.67|1116.47|1115.97|1115.87|1115.37|0
1689074400000|2023-07-11 11:20:00|1116.32|1115.82|1116.87|1116.37|1116.87|1116.37|1116.32|1115.82|0
1689074700000|2023-07-11 11:25:00|1116.97|1116.47|1116.87|1116.37|1117.12|1116.62|1116.72|1116.22|0
1689075000000|2023-07-11 11:30:00|1116.92|1116.42|1117.07|1116.57|1117.37|1116.87|1116.92|1116.42|0
1689075300000|2023-07-11 11:35:00|1116.97|1116.47|1117.37|1116.87|1117.47|1116.97|1116.97|1116.47|0
1689075600000|2023-07-11 11:40:00|1117.53|1117.03|1117.48|1116.98|1117.63|1117.13|1117.43|1116.93|0
1689075900000|2023-07-11 11:45:00|1117.43|1116.93|1117.33|1116.83|1117.48|1116.98|1117.33|1116.83|0
1689076200000|2023-07-11 11:50:00|1117.23|1116.73|1117.33|1116.83|1117.43|1116.93|1116.88|1116.38|0
1689076500000|2023-07-11 11:55:00|1117.38|1116.88|1117.33|1116.83|1117.53|1117.03|1116.98|1116.48|0
1689076800000|2023-07-11 12:00:00|1117.38|1116.88|1116.53|1116.03|1117.38|1116.88|1116.53|1116.03|0
1689077100000|2023-07-11 12:05:00|1116.58|1116.08|1117.93|1117.43|1118.08|1117.58|1116.58|1116.08|0
1689077400000|2023-07-11 12:10:00|1117.88|1117.38|1117.98|1117.48|1118.03|1117.53|1117.58|1117.08|0
1689077700000|2023-07-11 12:15:00|1117.93|1117.43|1118.18|1117.68|1118.18|1117.68|1117.63|1117.13|0
1689078000000|2023-07-11 12:20:00|1118.23|1117.73|1119.03|1118.53|1119.08|1118.58|1118.18|1117.68|0
1689078300000|2023-07-11 12:25:00|1119.13|1118.63|1119.68|1119.18|1119.73|1119.23|1119.13|1118.63|0
1689078600000|2023-07-11 12:30:00|1119.73|1119.23|1120.73|1120.23|1120.78|1120.28|1119.73|1119.23|0
1689078900000|2023-07-11 12:35:00|1120.68|1120.18|1119.93|1119.43|1120.83|1120.33|1119.88|1119.38|0
1689079200000|2023-07-11 12:40:00|1119.88|1119.38|1119.73|1119.23|1120.03|1119.53|1119.23|1118.73|0
1689079500000|2023-07-11 12:45:00|1119.83|1119.33|1120.18|1119.68|1120.53|1120.03|1119.73|1119.23|0
1689079800000|2023-07-11 12:50:00|1120.23|1119.73|1120.38|1119.88|1120.83|1120.33|1120.08|1119.58|0
1689080100000|2023-07-11 12:55:00|1120.33|1119.83|1120.03|1119.53|1120.33|1119.83|1120.03|1119.53|0
1689080400000|2023-07-11 13:00:00|1120.08|1119.58|1121.38|1120.88|1121.38|1120.88|1120.08|1119.58|1
1689080700000|2023-07-11 13:05:00|1121.33|1120.83|1121.73|1121.23|1121.73|1121.23|1121.18|1120.68|2
1689081000000|2023-07-11 13:10:00|1121.68|1121.18|1121.83|1121.33|1121.88|1121.38|1121.53|1121.03|0
1689081300000|2023-07-11 13:15:00|1121.78|1121.28|1121.33|1120.83|1122.03|1121.53|1121.23|1120.73|0
1689081600000|2023-07-11 13:20:00|1121.38|1120.88|1121.48|1120.98|1121.73|1121.23|1121.23|1120.73|0
1689081900000|2023-07-11 13:25:00|1121.53|1121.03|1122.33|1121.83|1122.38|1121.88|1121.53|1121.03|11
1689082200000|2023-07-11 13:30:00|1122.28|1121.78|1122.73|1122.23|1123.03|1122.53|1121.78|1121.28|0
1689082500000|2023-07-11 13:35:00|1122.78|1122.28|1123.03|1122.53|1123.68|1123.18|1122.28|1121.78|0
1689082800000|2023-07-11 13:40:00|1123.13|1122.63|1121.88|1121.38|1123.23|1122.73|1121.88|1121.38|0
1689083100000|2023-07-11 13:45:00|1121.93|1121.43|1123.03|1122.53|1123.18|1122.68|1121.93|1121.43|2
1689083400000|2023-07-11 13:50:00|1122.98|1122.48|1123.03|1122.53|1123.63|1123.13|1122.63|1122.13|0
1689083700000|2023-07-11 13:55:00|1122.98|1122.48|1124.18|1123.68|1124.23|1123.73|1122.98|1122.48|1
1689084000000|2023-07-11 14:00:00|1124.23|1123.73|1123.98|1123.48|1124.58|1124.08|1123.38|1122.88|16
1689084300000|2023-07-11 14:05:00|1123.93|1123.43|1123.73|1123.23|1124.13|1123.63|1123.48|1122.98|0
1689084600000|2023-07-11 14:10:00|1123.66|1123.16|1123.06|1122.56|1123.71|1123.21|1123.01|1122.51|6
1689084900000|2023-07-11 14:15:00|1123.11|1122.61|1124.31|1123.81|1124.31|1123.81|1123.06|1122.56|11
1689145200000|2023-07-12 07:00:00|1126.16|1125.66|1126.81|1126.31|1127.86|1127.36|1125.11|1124.61|58
1689145500000|2023-07-12 07:05:00|1126.86|1126.36|1125.81|1125.31|1127.11|1126.61|1124.61|1124.11|0
1689145800000|2023-07-12 07:10:00|1125.86|1125.36|1125.61|1125.11|1127.21|1126.71|1125.21|1124.71|0
1689146100000|2023-07-12 07:15:00|1125.51|1125.01|1125.61|1125.11|1126.96|1126.46|1125.36|1124.86|0
1689146400000|2023-07-12 07:20:00|1125.51|1125.01|1124.36|1123.86|1125.61|1125.11|1124.11|1123.61|0
1689146700000|2023-07-12 07:25:00|1124.31|1123.81|1125.11|1124.61|1125.71|1125.21|1124.31|1123.81|0
1689147000000|2023-07-12 07:30:00|1125.21|1124.71|1125.26|1124.76|1126.51|1126.01|1125.21|1124.71|0
1689147300000|2023-07-12 07:35:00|1125.31|1124.81|1125.01|1124.51|1125.46|1124.96|1124.11|1123.61|0
1689147600000|2023-07-12 07:40:00|1124.96|1124.46|1125.01|1124.51|1125.71|1125.21|1124.61|1124.11|0
1689147900000|2023-07-12 07:45:00|1124.96|1124.46|1125.71|1125.21|1125.71|1125.21|1124.81|1124.31|0
1689148200000|2023-07-12 07:50:00|1125.95|1125.45|1127.45|1126.95|1127.75|1127.25|1125.95|1125.45|0
1689148500000|2023-07-12 07:55:00|1127.4|1126.9|1127.55|1127.05|1128.35|1127.85|1127.35|1126.85|0
1689148800000|2023-07-12 08:00:00|1127.6|1127.1|1127.1|1126.6|1128.05|1127.55|1127.05|1126.55|0
1689149100000|2023-07-12 08:05:00|1127.2|1126.7|1127.95|1127.45|1127.95|1127.45|1126.85|1126.35|0
1689149400000|2023-07-12 08:10:00|1127.85|1127.35|1128.95|1128.45|1128.95|1128.45|1127.85|1127.35|0
1689149700000|2023-07-12 08:15:00|1129|1128.5|1128.9|1128.4|1129.7|1129.2|1128.9|1128.4|0
1689150000000|2023-07-12 08:20:00|1128.95|1128.45|1127.55|1127.05|1129|1128.5|1127.55|1127.05|0
1689150300000|2023-07-12 08:25:00|1127.5|1127|1128.1|1127.6|1128.25|1127.75|1126.85|1126.35|0
1689150600000|2023-07-12 08:30:00|1128.2|1127.7|1129.45|1128.95|1129.65|1129.15|1128.1|1127.6|3
1689150900000|2023-07-12 08:35:00|1129.5|1129|1130|1129.5|1130|1129.5|1129|1128.5|0
1689151200000|2023-07-12 08:40:00|1130.05|1129.55|1129.8|1129.3|1130.25|1129.75|1129.65|1129.15|0
1689151500000|2023-07-12 08:45:00|1129.75|1129.25|1129.8|1129.3|1129.8|1129.3|1129.45|1128.95|0
1689151800000|2023-07-12 08:50:00|1129.9|1129.4|1129.55|1129.05|1130|1129.5|1129.45|1128.95|0
1689152100000|2023-07-12 08:55:00|1129.6|1129.1|1129.65|1129.15|1130|1129.5|1129.5|1129|0
1689152400000|2023-07-12 09:00:00|1129.5|1129|1131.05|1130.55|1131.05|1130.55|1129.5|1129|0
1689152700000|2023-07-12 09:05:00|1131.1|1130.6|1132.7|1132.2|1132.7|1132.2|1130.7|1130.2|22
1689153000000|2023-07-12 09:10:00|1132.8|1132.3|1132.6|1132.1|1132.8|1132.3|1132.15|1131.65|0
1689153300000|2023-07-12 09:15:00|1132.65|1132.15|1132.65|1132.15|1132.95|1132.45|1132.45|1131.95|0
1689153600000|2023-07-12 09:20:00|1132.75|1132.25|1132.15|1131.65|1133|1132.5|1131.8|1131.3|0
1689153900000|2023-07-12 09:25:00|1132.05|1131.55|1133|1132.5|1133|1132.5|1132.05|1131.55|0
1689154200000|2023-07-12 09:30:00|1132.9|1132.4|1133.5|1133|1133.5|1133|1132.7|1132.2|6
1689154500000|2023-07-12 09:35:00|1133.6|1133.1|1133.5|1133|1133.75|1133.25|1133.3|1132.8|0
1689154800000|2023-07-12 09:40:00|1133.4|1132.9|1133.9|1133.4|1133.95|1133.45|1132.7|1132.2|0
1689155100000|2023-07-12 09:45:00|1133.95|1133.45|1133.55|1133.05|1134.15|1133.65|1133.3|1132.8|0
1689155400000|2023-07-12 09:50:00|1133.5|1133|1134.2|1133.7|1134.2|1133.7|1133.45|1132.95|0
1689155700000|2023-07-12 09:55:00|1134.15|1133.65|1133.7|1133.2|1134.5|1134|1133.5|1133|0
1689156000000|2023-07-12 10:00:00|1133.6|1133.1|1134.25|1133.75|1134.25|1133.75|1133.4|1132.9|0
1689156300000|2023-07-12 10:05:00|1134.3|1133.8|1134.15|1133.65|1134.3|1133.8|1134.1|1133.6|0
1689156600000|2023-07-12 10:10:00|1134.1|1133.6|1133.85|1133.35|1134.1|1133.6|1133.4|1132.9|0
1689156900000|2023-07-12 10:15:00|1133.9|1133.4|1134.05|1133.55|1134.4|1133.9|1133.7|1133.2|0
1689157200000|2023-07-12 10:20:00|1134|1133.5|1134.05|1133.55|1134.05|1133.55|1133.75|1133.25|0
1689157500000|2023-07-12 10:25:00|1134|1133.5|1134.1|1133.6|1134.5|1134|1134|1133.5|0
1689157800000|2023-07-12 10:30:00|1134.15|1133.65|1135|1134.5|1135.05|1134.55|1134|1133.5|0
1689158100000|2023-07-12 10:35:00|1135.05|1134.55|1135.25|1134.75|1135.3|1134.8|1135.05|1134.55|0
1689158400000|2023-07-12 10:40:00|1135.2|1134.7|1134.5|1134|1135.2|1134.7|1134.2|1133.7|0
1689158700000|2023-07-12 10:45:00|1134.4|1133.9|1133.85|1133.35|1134.4|1133.9|1133.8|1133.3|0
1689159000000|2023-07-12 10:50:00|1133.8|1133.3|1134.4|1133.9|1134.4|1133.9|1133.7|1133.2|0
1689159300000|2023-07-12 10:55:00|1134.35|1133.85|1133.6|1133.1|1134.35|1133.85|1133.5|1133|0
1689159600000|2023-07-12 11:00:00|1133.55|1133.05|1134.1|1133.6|1134.25|1133.75|1133.15|1132.65|0
1689159900000|2023-07-12 11:05:00|1134.05|1133.55|1133.2|1132.7|1134.05|1133.55|1132.7|1132.2|0
1689160200000|2023-07-12 11:10:00|1133.15|1132.65|1134|1133.5|1134.15|1133.65|1133.05|1132.55|0
1689160500000|2023-07-12 11:15:00|1133.95|1133.45|1134.1|1133.6|1134.25|1133.75|1133.9|1133.4|0
1689160800000|2023-07-12 11:20:00|1134.05|1133.55|1133.55|1133.05|1134.25|1133.75|1133.55|1133.05|0
1689161100000|2023-07-12 11:25:00|1133.5|1133|1133.2|1132.7|1133.6|1133.1|1133.1|1132.6|0
1689161400000|2023-07-12 11:30:00|1133.3|1132.8|1133.4|1132.9|1133.8|1133.3|1133.25|1132.75|0
1689161700000|2023-07-12 11:35:00|1133.35|1132.85|1132.95|1132.45|1133.35|1132.85|1132.75|1132.25|0
1689162000000|2023-07-12 11:40:00|1132.76|1132.26|1132.31|1131.81|1132.76|1132.26|1132.31|1131.81|26
1689162300000|2023-07-12 11:45:00|1132.26|1131.76|1132.21|1131.71|1132.26|1131.76|1131.86|1131.36|0
1689162600000|2023-07-12 11:50:00|1132.31|1131.81|1133.31|1132.81|1133.46|1132.96|1132.31|1131.81|0
1689162900000|2023-07-12 11:55:00|1133.36|1132.86|1132.46|1131.96|1133.56|1133.06|1132.46|1131.96|0
1689163200000|2023-07-12 12:00:00|1132.41|1131.91|1133.16|1132.66|1133.21|1132.71|1132.21|1131.71|0
1689163500000|2023-07-12 12:05:00|1133.21|1132.71|1133.11|1132.61|1133.31|1132.81|1133.01|1132.51|0
1689163800000|2023-07-12 12:10:00|1133.06|1132.56|1133.06|1132.56|1133.26|1132.76|1132.71|1132.21|0
1689164100000|2023-07-12 12:15:00|1133.11|1132.61|1133.21|1132.71|1133.46|1132.96|1132.86|1132.36|0
1689164400000|2023-07-12 12:20:00|1133.16|1132.66|1132.36|1131.86|1133.16|1132.66|1132.36|1131.86|0
1689164700000|2023-07-12 12:25:00|1132.41|1131.91|1132.41|1131.91|1132.66|1132.16|1132.26|1131.76|55
1689165000000|2023-07-12 12:30:00|1132.46|1131.96|1135.31|1134.81|1135.66|1135.16|1132.46|1131.96|1
1689165300000|2023-07-12 12:35:00|1135.26|1134.76|1135.66|1135.16|1135.81|1135.31|1135.06|1134.56|0
1689165600000|2023-07-12 12:40:00|1135.61|1135.11|1135.51|1135.01|1135.61|1135.11|1134.66|1134.16|0
1689165900000|2023-07-12 12:45:00|1135.56|1135.06|1135.01|1134.51|1135.71|1135.21|1134.76|1134.26|50
1689166200000|2023-07-12 12:50:00|1135.06|1134.56|1135.81|1135.31|1135.91|1135.41|1135.06|1134.56|3
1689166500000|2023-07-12 12:55:00|1135.86|1135.36|1136.46|1135.96|1136.56|1136.06|1135.86|1135.36|2
1689166800000|2023-07-12 13:00:00|1136.31|1135.81|1136.56|1136.06|1136.86|1136.36|1136.11|1135.61|2
1689167100000|2023-07-12 13:05:00|1136.61|1136.11|1136.76|1136.26|1137.06|1136.56|1136.41|1135.91|2
1689167400000|2023-07-12 13:10:00|1136.71|1136.21|1136.71|1136.21|1136.86|1136.36|1136.31|1135.81|1
1689167700000|2023-07-12 13:15:00|1136.66|1136.16|1137.46|1136.96|1137.46|1136.96|1136.61|1136.11|2
1689168000000|2023-07-12 13:20:00|1137.41|1136.91|1135.81|1135.31|1137.41|1136.91|1135.71|1135.21|0
1689168300000|2023-07-12 13:25:00|1135.91|1135.41|1135.71|1135.21|1136.41|1135.91|1135.71|1135.21|0
1689168600000|2023-07-12 13:30:00|1135.61|1135.11|1135.01|1134.51|1136.46|1135.96|1134.91|1134.41|82
1689168900000|2023-07-12 13:35:00|1135.06|1134.56|1135.11|1134.61|1135.56|1135.06|1134.26|1133.76|51
1689169200000|2023-07-12 13:40:00|1135.06|1134.56|1135.46|1134.96|1135.71|1135.21|1134.46|1133.96|3
1689169500000|2023-07-12 13:45:00|1135.41|1134.91|1135.76|1135.26|1135.76|1135.26|1134.86|1134.36|4
1689169800000|2023-07-12 13:50:00|1135.81|1135.31|1134.91|1134.41|1136.06|1135.56|1134.86|1134.36|1
1689170100000|2023-07-12 13:55:00|1134.81|1134.31|1134.31|1133.81|1134.81|1134.31|1133.91|1133.41|0
1689170400000|2023-07-12 14:00:00|1134.36|1133.86|1134.06|1133.56|1135.06|1134.56|1133.81|1133.31|0
1689170700000|2023-07-12 14:05:00|1134.11|1133.61|1134.11|1133.61|1134.46|1133.96|1133.81|1133.31|0
1689171000000|2023-07-12 14:10:00|1133.82|1133.32|1133.82|1133.32|1134.42|1133.92|1132.37|1131.87|33
1689171300000|2023-07-12 14:15:00|1133.87|1133.37|1135.07|1134.57|1135.27|1134.77|1133.57|1133.07|61
1689171900000|2023-07-12 14:25:00|||||||||165
1689231900000|2023-07-13 07:05:00|1131.72|1131.22|1132.07|1131.57|1133.07|1132.57|1131.47|1130.97|20
1689232200000|2023-07-13 07:10:00|1132.12|1131.62|1134.57|1134.07|1135.42|1134.92|1131.92|1131.42|3
1689232500000|2023-07-13 07:15:00|1134.62|1134.12|1133.87|1133.37|1134.97|1134.47|1133.72|1133.22|1
1689232800000|2023-07-13 07:20:00|1133.92|1133.42|1135.17|1134.67|1135.27|1134.77|1133.92|1133.42|3
1689233100000|2023-07-13 07:25:00|1135.12|1134.62|1132.12|1131.62|1135.12|1134.62|1132.07|1131.57|1
1689233400000|2023-07-13 07:30:00|1132.07|1131.57|1133.87|1133.37|1134.17|1133.67|1131.52|1131.02|1
1689233700000|2023-07-13 07:35:00|1133.82|1133.32|1134.72|1134.22|1134.87|1134.37|1133.72|1133.22|0
1689234000000|2023-07-13 07:40:00|1134.82|1134.32|1135.87|1135.37|1135.87|1135.37|1134.72|1134.22|1
1689234300000|2023-07-13 07:45:00|1135.97|1135.47|1136.02|1135.52|1136.32|1135.82|1135.07|1134.57|0
1689234600000|2023-07-13 07:50:00|1135.97|1135.47|1136.52|1136.02|1136.92|1136.42|1135.92|1135.42|0
1689234900000|2023-07-13 07:55:00|1136.57|1136.07|1137.52|1137.02|1137.57|1137.07|1136.17|1135.67|0
1689235200000|2023-07-13 08:00:00|1137.42|1136.92|1137.22|1136.72|1137.62|1137.12|1136.57|1136.07|0
1689235500000|2023-07-13 08:05:00|1137.12|1136.62|1136.57|1136.07|1137.32|1136.82|1136.32|1135.82|0
1689235800000|2023-07-13 08:10:00|1136.67|1136.17|1135.84|1135.34|1137.04|1136.54|1135.84|1135.34|0
1689236100000|2023-07-13 08:15:00|1135.74|1135.24|1135.04|1134.54|1135.79|1135.29|1135.04|1134.54|0
1689236400000|2023-07-13 08:20:00|1134.89|1134.39|1136.09|1135.59|1136.99|1136.49|1134.89|1134.39|0
1689236700000|2023-07-13 08:25:00|1136.14|1135.64|1135.64|1135.14|1136.24|1135.74|1135.64|1135.14|0
1689237000000|2023-07-13 08:30:00|1135.59|1135.09|1135.84|1135.34|1135.89|1135.39|1134.84|1134.34|0
1689237300000|2023-07-13 08:35:00|1135.79|1135.29|1135.64|1135.14|1135.79|1135.29|1135.14|1134.64|0
1689237600000|2023-07-13 08:40:00|1135.79|1135.29|1137.24|1136.74|1137.29|1136.79|1135.79|1135.29|1
1689237900000|2023-07-13 08:45:00|1137.29|1136.79|1136.44|1135.94|1137.44|1136.94|1136.24|1135.74|0
1689238200000|2023-07-13 08:50:00|1136.54|1136.04|1136.59|1136.09|1137.09|1136.59|1136.44|1135.94|0
1689238500000|2023-07-13 08:55:00|1136.64|1136.14|1135.24|1134.74|1136.64|1136.14|1135.24|1134.74|1
1689238800000|2023-07-13 09:00:00|1135.19|1134.69|1135.79|1135.29|1136.09|1135.59|1135.19|1134.69|1
1689239100000|2023-07-13 09:05:00|1135.74|1135.24|1136.34|1135.84|1136.44|1135.94|1135.09|1134.59|0
1689239400000|2023-07-13 09:10:00|1136.29|1135.79|1137.29|1136.79|1137.29|1136.79|1135.99|1135.49|0
1689239700000|2023-07-13 09:15:00|1137.24|1136.74|1137.89|1137.39|1138.09|1137.59|1137.14|1136.64|0
1689240000000|2023-07-13 09:20:00|1137.94|1137.44|1137.24|1136.74|1138.04|1137.54|1137.24|1136.74|0
1689240300000|2023-07-13 09:25:00|1137.14|1136.64|1136.54|1136.04|1137.19|1136.69|1136.44|1135.94|0
1689240600000|2023-07-13 09:30:00|1136.59|1136.09|1135.59|1135.09|1136.59|1136.09|1135.34|1134.84|0
1689240900000|2023-07-13 09:35:00|1135.64|1135.14|1135.89|1135.39|1136.34|1135.84|1135.64|1135.14|0
1689241200000|2023-07-13 09:40:00|1135.84|1135.34|1135.34|1134.84|1135.94|1135.44|1135.24|1134.74|0
1689241500000|2023-07-13 09:45:00|1135.39|1134.89|1135.19|1134.69|1135.64|1135.14|1135.04|1134.54|0
1689241800000|2023-07-13 09:50:00|1135.24|1134.74|1135.44|1134.94|1135.44|1134.94|1134.99|1134.49|0
1689242100000|2023-07-13 09:55:00|1135.39|1134.89|1134.59|1134.09|1135.39|1134.89|1134.54|1134.04|0
1689242400000|2023-07-13 10:00:00|1134.64|1134.14|1134.84|1134.34|1135.09|1134.59|1134.64|1134.14|0
1689242700000|2023-07-13 10:05:00|1134.79|1134.29|1134.19|1133.69|1134.84|1134.34|1134.19|1133.69|0
1689243000000|2023-07-13 10:10:00|1134.14|1133.64|1134.44|1133.94|1134.49|1133.99|1133.99|1133.49|0
1689243300000|2023-07-13 10:15:00|1134.39|1133.89|1134.34|1133.84|1134.59|1134.09|1134.24|1133.74|0
1689243600000|2023-07-13 10:20:00|1134.24|1133.74|1134.34|1133.84|1134.34|1133.84|1134.04|1133.54|0
1689243900000|2023-07-13 10:25:00|1134.44|1133.94|1133.84|1133.34|1134.44|1133.94|1133.74|1133.24|0
1689244200000|2023-07-13 10:30:00|1133.74|1133.24|1133.84|1133.34|1134.14|1133.64|1133.54|1133.04|0
1689244500000|2023-07-13 10:35:00|1133.79|1133.29|1133.69|1133.19|1133.84|1133.34|1133.39|1132.89|0
1689244800000|2023-07-13 10:40:00|1133.59|1133.09|1133.69|1133.19|1133.84|1133.34|1133.34|1132.84|0
1689245100000|2023-07-13 10:45:00|1133.74|1133.24|1133.84|1133.34|1134.04|1133.54|1133.74|1133.24|0
1689245400000|2023-07-13 10:50:00|1133.89|1133.39|1134.89|1134.39|1134.94|1134.44|1133.89|1133.39|0
1689245700000|2023-07-13 10:55:00|1134.94|1134.44|1134.74|1134.24|1135.54|1135.04|1134.64|1134.14|0
1689246000000|2023-07-13 11:00:00|1134.79|1134.29|1135.19|1134.69|1135.24|1134.74|1134.79|1134.29|0
1689246300000|2023-07-13 11:05:00|1135.14|1134.64|1135.49|1134.99|1135.49|1134.99|1135.14|1134.64|0
1689246600000|2023-07-13 11:10:00|1135.44|1134.94|1135.39|1134.89|1135.69|1135.19|1135.34|1134.84|0
1689246900000|2023-07-13 11:15:00|1135.34|1134.84|1135.19|1134.69|1135.44|1134.94|1135.19|1134.69|0
1689247200000|2023-07-13 11:20:00|1135.24|1134.74|1135.44|1134.94|1135.94|1135.44|1135.24|1134.74|0
1689247500000|2023-07-13 11:25:00|1135.39|1134.89|1136.49|1135.99|1136.49|1135.99|1135.34|1134.84|0
1689247800000|2023-07-13 11:30:00|1136.54|1136.04|1136.34|1135.84|1136.74|1136.24|1136.34|1135.84|0
1689248100000|2023-07-13 11:35:00|1136.24|1135.74|1136.44|1135.94|1136.54|1136.04|1136.24|1135.74|1
1689248400000|2023-07-13 11:40:00|1136.41|1135.91|1136.21|1135.71|1136.56|1136.06|1136.21|1135.71|0
1689248700000|2023-07-13 11:45:00|1136.26|1135.76|1136.31|1135.81|1136.56|1136.06|1136.26|1135.76|1
1689249000000|2023-07-13 11:50:00|1136.36|1135.86|1136.81|1136.31|1136.91|1136.41|1136.36|1135.86|0
1689249300000|2023-07-13 11:55:00|1136.86|1136.36|1136.86|1136.36|1136.86|1136.36|1136.71|1136.21|0
1689249600000|2023-07-13 12:00:00|1136.91|1136.41|1137.01|1136.51|1137.21|1136.71|1136.91|1136.41|0
1689249900000|2023-07-13 12:05:00|1136.96|1136.46|1136.66|1136.16|1137.01|1136.51|1136.61|1136.11|0
1689250200000|2023-07-13 12:10:00|1136.71|1136.21|1136.56|1136.06|1136.76|1136.26|1136.46|1135.96|0
1689250500000|2023-07-13 12:15:00|1136.61|1136.11|1136.71|1136.21|1136.76|1136.26|1136.46|1135.96|0
1689250800000|2023-07-13 12:20:00|1136.66|1136.16|1136.21|1135.71|1136.66|1136.16|1136.06|1135.56|0
1689251100000|2023-07-13 12:25:00|1136.26|1135.76|1136.41|1135.91|1136.66|1136.16|1136.26|1135.76|0
1689251400000|2023-07-13 12:30:00|1136.36|1135.86|1136.31|1135.81|1136.81|1136.31|1136.21|1135.71|0
1689251700000|2023-07-13 12:35:00|1136.26|1135.76|1135.46|1134.96|1136.26|1135.76|1135.41|1134.91|0
1689252000000|2023-07-13 12:40:00|1135.41|1134.91|1136.21|1135.71|1136.21|1135.71|1135.21|1134.71|0
1689252300000|2023-07-13 12:45:00|1136.26|1135.76|1135.56|1135.06|1136.41|1135.91|1135.51|1135.01|0
1689252600000|2023-07-13 12:50:00|1135.51|1135.01|1135.06|1134.56|1135.51|1135.01|1134.91|1134.41|0
1689252900000|2023-07-13 12:55:00|1135.01|1134.51|1133.91|1133.41|1135.01|1134.51|1133.71|1133.21|0
1689253200000|2023-07-13 13:00:00|1133.86|1133.36|1132.86|1132.36|1133.91|1133.41|1132.66|1132.16|0
1689253500000|2023-07-13 13:05:00|1132.81|1132.31|1131.51|1131.01|1132.81|1132.31|1131.51|1131.01|2
1689253800000|2023-07-13 13:10:00|1131.71|1131.21|1131.41|1130.91|1132.41|1131.91|1131.41|1130.91|2
1689254100000|2023-07-13 13:15:00|1131.31|1130.81|1132.36|1131.86|1132.36|1131.86|1131.31|1130.81|5
1689254400000|2023-07-13 13:20:00|1132.41|1131.91|1131.96|1131.46|1132.41|1131.91|1131.56|1131.06|1
1689254700000|2023-07-13 13:25:00|1132.06|1131.56|1131.81|1131.31|1132.36|1131.86|1131.76|1131.26|2
1689255000000|2023-07-13 13:30:00|1131.76|1131.26|1129.81|1129.31|1132.61|1132.11|1129.81|1129.31|0
1689255300000|2023-07-13 13:35:00|1129.76|1129.26|1129.41|1128.91|1129.91|1129.41|1128.96|1128.46|1
1689255600000|2023-07-13 13:40:00|1129.51|1129.01|1130.91|1130.41|1130.96|1130.46|1129.21|1128.71|0
1689255900000|2023-07-13 13:45:00|1131.01|1130.51|1131.66|1131.16|1131.91|1131.41|1130.96|1130.46|1
1689256200000|2023-07-13 13:50:00|1131.71|1131.21|1131.06|1130.56|1132.06|1131.56|1131.06|1130.56|1
1689256500000|2023-07-13 13:55:00|1131.11|1130.61|1132.81|1132.31|1133.26|1132.76|1130.96|1130.46|1
1689256800000|2023-07-13 14:00:00|1132.71|1132.21|1132.66|1132.16|1132.76|1132.26|1132.06|1131.56|1
1689257100000|2023-07-13 14:05:00|1132.81|1132.31|1132.26|1131.76|1133.56|1133.06|1131.61|1131.11|1
1689257400000|2023-07-13 14:10:00|1132.29|1131.79|1131.74|1131.24|1132.29|1131.79|1131.54|1131.04|1
1689257700000|2023-07-13 14:15:00|1131.64|1131.14|1131.79|1131.29|1132.09|1131.59|1130.94|1130.44|46
1689318300000|2023-07-14 07:05:00|1132.64|1132.14|1131.19|1130.69|1133.29|1132.79|1130.74|1130.24|1
1689318600000|2023-07-14 07:10:00|1131.14|1130.64|1131.34|1130.84|1131.84|1131.34|1130.69|1130.19|3
1689318900000|2023-07-14 07:15:00|1131.29|1130.79|1127.84|1127.34|1131.29|1130.79|1127.84|1127.34|1
1689319200000|2023-07-14 07:20:00|1127.74|1127.24|1127.59|1127.09|1127.74|1127.24|1126.59|1126.09|2
1689319500000|2023-07-14 07:25:00|1127.54|1127.04|1129.34|1128.84|1129.34|1128.84|1127.39|1126.89|1
1689319800000|2023-07-14 07:30:00|1129.29|1128.79|1130.44|1129.94|1130.44|1129.94|1129.04|1128.54|0
1689320100000|2023-07-14 07:35:00|1130.49|1129.99|1130.29|1129.79|1131.14|1130.64|1130.14|1129.64|4
1689320400000|2023-07-14 07:40:00|1130.24|1129.74|1128.74|1128.24|1130.69|1130.19|1128.69|1128.19|1
1689320700000|2023-07-14 07:45:00|1128.69|1128.19|1129.14|1128.64|1130.44|1129.94|1128.44|1127.94|11
1689321000000|2023-07-14 07:50:00|1129.54|1129.04|1129.49|1128.99|1129.79|1129.29|1128.99|1128.49|0
1689321300000|2023-07-14 07:55:00|1129.44|1128.94|1129.24|1128.74|1129.84|1129.34|1128.94|1128.44|0
1689321600000|2023-07-14 08:00:00|1129.29|1128.79|1129.24|1128.74|1130.19|1129.69|1129.14|1128.64|0
1689321900000|2023-07-14 08:05:00|1129.19|1128.69|1128.34|1127.84|1129.19|1128.69|1128.34|1127.84|1
1689322200000|2023-07-14 08:10:00|1128.39|1127.89|1130.09|1129.59|1130.19|1129.69|1128.39|1127.89|0
1689322500000|2023-07-14 08:15:00|1130.04|1129.54|1129.74|1129.24|1130.49|1129.99|1129.74|1129.24|0
1689322800000|2023-07-14 08:20:00|1129.79|1129.29|1130.54|1130.04|1130.99|1130.49|1129.79|1129.29|0
1689323100000|2023-07-14 08:25:00|1130.49|1129.99|1129.74|1129.24|1130.84|1130.34|1129.74|1129.24|0
1689323400000|2023-07-14 08:30:00|1129.79|1129.29|1130.89|1130.39|1130.99|1130.49|1129.79|1129.29|0
1689323700000|2023-07-14 08:35:00|1130.84|1130.34|1130.09|1129.59|1130.84|1130.34|1130.04|1129.54|0
1689324000000|2023-07-14 08:40:00|1129.99|1129.49|1130.94|1130.44|1131.24|1130.74|1129.89|1129.39|0
1689324300000|2023-07-14 08:45:00|1130.89|1130.39|1130.19|1129.69|1130.89|1130.39|1130.14|1129.64|0
1689324600000|2023-07-14 08:50:00|1130.24|1129.74|1129.29|1128.79|1130.24|1129.74|1129.29|1128.79|0
1689324900000|2023-07-14 08:55:00|1129.24|1128.74|1128.64|1128.14|1129.24|1128.74|1128.64|1128.14|0
1689325200000|2023-07-14 09:00:00|1128.54|1128.04|1128.44|1127.94|1128.74|1128.24|1127.89|1127.39|10
1689325500000|2023-07-14 09:05:00|1128.39|1127.89|1127.79|1127.29|1128.54|1128.04|1127.74|1127.24|0
1689325800000|2023-07-14 09:10:00|1127.74|1127.24|1127.64|1127.14|1127.94|1127.44|1127.59|1127.09|0
1689326100000|2023-07-14 09:15:00|1127.74|1127.24|1128.49|1127.99|1128.49|1127.99|1127.74|1127.24|0
1689326400000|2023-07-14 09:20:00|1128.44|1127.94|1128.04|1127.54|1128.44|1127.94|1127.64|1127.14|0
1689326700000|2023-07-14 09:25:00|1128.09|1127.59|1128.49|1127.99|1128.64|1128.14|1128.09|1127.59|0
1689327000000|2023-07-14 09:30:00|1128.44|1127.94|1128.84|1128.34|1128.99|1128.49|1128.44|1127.94|0
1689327300000|2023-07-14 09:35:00|1128.79|1128.29|1129.19|1128.69|1129.54|1129.04|1128.74|1128.24|0
1689327600000|2023-07-14 09:40:00|1129.14|1128.64|1129.79|1129.29|1129.89|1129.39|1128.94|1128.44|31
1689327900000|2023-07-14 09:45:00|1129.84|1129.34|1129.44|1128.94|1129.94|1129.44|1129.44|1128.94|0
1689328200000|2023-07-14 09:50:00|1129.34|1128.84|1128.64|1128.14|1129.34|1128.84|1128.54|1128.04|0
1689328500000|2023-07-14 09:55:00|1128.69|1128.19|1129.44|1128.94|1129.44|1128.94|1128.69|1128.19|0
1689328800000|2023-07-14 10:00:00|1129.39|1128.89|1129.24|1128.74|1129.74|1129.24|1129.24|1128.74|0
1689329100000|2023-07-14 10:05:00|1129.19|1128.69|1128.19|1127.69|1129.19|1128.69|1128.04|1127.54|0
1689329400000|2023-07-14 10:10:00|1128.24|1127.74|1128.14|1127.64|1128.54|1128.04|1128.14|1127.64|0
1689329700000|2023-07-14 10:15:00|1128.19|1127.69|1128.14|1127.64|1128.69|1128.19|1128.14|1127.64|0
1689330000000|2023-07-14 10:20:00|1128.09|1127.59|1128.09|1127.59|1128.14|1127.64|1127.59|1127.09|0
1689330300000|2023-07-14 10:25:00|1128.04|1127.54|1127.44|1126.94|1128.34|1127.84|1127.39|1126.89|0
1689330600000|2023-07-14 10:30:00|1127.34|1126.84|1126.99|1126.49|1127.39|1126.89|1126.99|1126.49|0
1689330900000|2023-07-14 10:35:00|1126.89|1126.39|1127.04|1126.54|1127.29|1126.79|1126.84|1126.34|0
1689331200000|2023-07-14 10:40:00|1127.09|1126.59|1126.84|1126.34|1127.24|1126.74|1126.84|1126.34|0
1689331500000|2023-07-14 10:45:00|1126.69|1126.19|1127.54|1127.04|1127.84|1127.34|1126.64|1126.14|0
1689331800000|2023-07-14 10:50:00|1127.59|1127.09|1126.34|1125.84|1127.64|1127.14|1126.34|1125.84|0
1689332100000|2023-07-14 10:55:00|1126.39|1125.89|1126.14|1125.64|1126.54|1126.04|1125.94|1125.44|0
1689332400000|2023-07-14 11:00:00|1126.19|1125.69|1125.99|1125.49|1126.34|1125.84|1125.84|1125.34|0
1689332700000|2023-07-14 11:05:00|1125.94|1125.44|1125.09|1124.59|1125.94|1125.44|1125.09|1124.59|0
1689333000000|2023-07-14 11:10:00|1124.99|1124.49|1124.84|1124.34|1125.04|1124.54|1123.99|1123.49|0
1689333300000|2023-07-14 11:15:00|1124.94|1124.44|1124.59|1124.09|1125.19|1124.69|1124.54|1124.04|0
1689333600000|2023-07-14 11:20:00|1124.64|1124.14|1124.84|1124.34|1125.09|1124.59|1124.54|1124.04|0
1689333900000|2023-07-14 11:25:00|1124.99|1124.49|1124.29|1123.79|1125.09|1124.59|1124.24|1123.74|0
1689334200000|2023-07-14 11:30:00|1124.24|1123.74|1124.89|1124.39|1124.89|1124.39|1124.24|1123.74|0
1689334500000|2023-07-14 11:35:00|1124.84|1124.34|1125.09|1124.59|1125.14|1124.64|1124.74|1124.24|1
1689334800000|2023-07-14 11:40:00|1125.11|1124.61|1125.66|1125.16|1125.66|1125.16|1125.11|1124.61|1
1689335100000|2023-07-14 11:45:00|1125.76|1125.26|1125.96|1125.46|1126.06|1125.56|1125.66|1125.16|0
1689335400000|2023-07-14 11:50:00|1125.91|1125.41|1125.51|1125.01|1125.91|1125.41|1125.21|1124.71|0
1689335700000|2023-07-14 11:55:00|1125.56|1125.06|1126.26|1125.76|1126.31|1125.81|1125.56|1125.06|0
1689336000000|2023-07-14 12:00:00|1126.31|1125.81|1125.81|1125.31|1126.46|1125.96|1125.76|1125.26|0
1689336300000|2023-07-14 12:05:00|1125.86|1125.36|1125.56|1125.06|1125.96|1125.46|1125.56|1125.06|0
1689336600000|2023-07-14 12:10:00|1125.51|1125.01|1125.96|1125.46|1125.96|1125.46|1125.51|1125.01|0
1689336900000|2023-07-14 12:15:00|1126.06|1125.56|1125.86|1125.36|1126.06|1125.56|1125.56|1125.06|0
1689337200000|2023-07-14 12:20:00|1125.96|1125.46|1125.51|1125.01|1125.96|1125.46|1125.46|1124.96|0
1689337500000|2023-07-14 12:25:00|1125.46|1124.96|1126.21|1125.71|1126.26|1125.76|1125.46|1124.96|0
1689337800000|2023-07-14 12:30:00|1126.16|1125.66|1126.71|1126.21|1126.76|1126.26|1126.16|1125.66|0
1689338100000|2023-07-14 12:35:00|1126.76|1126.26|1126.21|1125.71|1126.76|1126.26|1126.21|1125.71|0
1689338400000|2023-07-14 12:40:00|1126.26|1125.76|1126.36|1125.86|1126.36|1125.86|1126.06|1125.56|0
1689338700000|2023-07-14 12:45:00|1126.46|1125.96|1127.21|1126.71|1127.31|1126.81|1126.41|1125.91|0
1689339000000|2023-07-14 12:50:00|1127.16|1126.66|1127.66|1127.16|1128.11|1127.61|1127.16|1126.66|0
1689339300000|2023-07-14 12:55:00|1127.71|1127.21|1127.96|1127.46|1128.41|1127.91|1127.66|1127.16|0
1689339600000|2023-07-14 13:00:00|1127.86|1127.36|1127.66|1127.16|1127.86|1127.36|1127.31|1126.81|0
1689339900000|2023-07-14 13:05:00|1127.61|1127.11|1127.26|1126.76|1127.96|1127.46|1127.26|1126.76|2
1689340200000|2023-07-14 13:10:00|1127.16|1126.66|1126.56|1126.06|1127.26|1126.76|1126.56|1126.06|5
1689340500000|2023-07-14 13:15:00|1126.51|1126.01|1126.21|1125.71|1126.86|1126.36|1126.16|1125.66|2
1689340800000|2023-07-14 13:20:00|1126.26|1125.76|1126.51|1126.01|1126.51|1126.01|1126.06|1125.56|0
1689341100000|2023-07-14 13:25:00|1126.46|1125.96|1126.66|1126.16|1126.96|1126.46|1126.36|1125.86|0
1689341400000|2023-07-14 13:30:00|1126.56|1126.06|1124.26|1123.76|1126.56|1126.06|1124.26|1123.76|0
1689341700000|2023-07-14 13:35:00|1124.31|1123.81|1124.26|1123.76|1125.26|1124.76|1123.16|1122.66|0
1689342000000|2023-07-14 13:40:00|1124.21|1123.71|1123.31|1122.81|1124.21|1123.71|1122.76|1122.26|0
1689342300000|2023-07-14 13:45:00|1123.36|1122.86|1123.21|1122.71|1123.96|1123.46|1122.81|1122.31|1
1689342600000|2023-07-14 13:50:00|1123.26|1122.76|1123.21|1122.71|1123.46|1122.96|1122.31|1121.81|1
1689342900000|2023-07-14 13:55:00|1123.26|1122.76|1122.56|1122.06|1123.26|1122.76|1122.51|1122.01|1
1689343200000|2023-07-14 14:00:00|1122.51|1122.01|1122.46|1121.96|1122.86|1122.36|1122.06|1121.56|5
1689343500000|2023-07-14 14:05:00|1122.41|1121.91|1121.06|1120.56|1122.41|1121.91|1120.46|1119.96|3
1689343800000|2023-07-14 14:10:00|1121.12|1120.62|1121.07|1120.57|1121.67|1121.17|1120.52|1120.02|2
1689344100000|2023-07-14 14:15:00|1121.12|1120.62|1120.87|1120.37|1121.97|1121.47|1120.87|1120.37|7
1689579000000|2023-07-17 07:30:00|1110.42|1109.92|1111.72|1111.22|1111.72|1111.22|1110.42|1109.92|1
1689579300000|2023-07-17 07:35:00|1111.67|1111.17|1112.37|1111.87|1112.47|1111.97|1111.22|1110.72|2
1689579600000|2023-07-17 07:40:00|1112.32|1111.82|1112.72|1112.22|1112.92|1112.42|1112.22|1111.72|0
1689579900000|2023-07-17 07:45:00|1112.82|1112.32|1112.62|1112.12|1113.32|1112.82|1112.27|1111.77|0
1689580200000|2023-07-17 07:50:00|1112.7|1112.2|1112.9|1112.4|1113.5|1113|1112.05|1111.55|0
1689580500000|2023-07-17 07:55:00|1113|1112.5|1113.8|1113.3|1114|1113.5|1112.85|1112.35|0
1689580800000|2023-07-17 08:00:00|1113.75|1113.25|1112.45|1111.95|1113.75|1113.25|1112.1|1111.6|0
1689581100000|2023-07-17 08:05:00|1112.4|1111.9|1111.4|1110.9|1112.4|1111.9|1111.3|1110.8|0
1689581400000|2023-07-17 08:10:00|1111.45|1110.95|1111.15|1110.65|1111.7|1111.2|1110.5|1110|0
1689581700000|2023-07-17 08:15:00|1111.2|1110.7|1110.5|1110|1111.95|1111.45|1110.2|1109.7|0
1689582000000|2023-07-17 08:20:00|1110.55|1110.05|1110.5|1110|1111.15|1110.65|1110.5|1110|0
1689582300000|2023-07-17 08:25:00|1110.4|1109.9|1110.4|1109.9|1111|1110.5|1110.35|1109.85|0
1689582600000|2023-07-17 08:30:00|1110.3|1109.8|1110.6|1110.1|1110.8|1110.3|1110|1109.5|0
1689582900000|2023-07-17 08:35:00|1110.65|1110.15|1109.95|1109.45|1110.7|1110.2|1109.9|1109.4|0
1689583200000|2023-07-17 08:40:00|1109.9|1109.4|1110.3|1109.8|1110.5|1110|1109.3|1108.8|0
1689583500000|2023-07-17 08:45:00|1110.25|1109.75|1110.4|1109.9|1111|1110.5|1110.1|1109.6|10
1689583800000|2023-07-17 08:50:00|1110.1|1109.6|1110.05|1109.55|1110.15|1109.65|1110.05|1109.55|0
1689584100000|2023-07-17 08:55:00|1110|1109.5|1108.75|1108.25|1110|1109.5|1108.7|1108.2|1
1689584400000|2023-07-17 09:00:00|1108.8|1108.3|1110.3|1109.8|1110.3|1109.8|1108.4|1107.9|10
1689584700000|2023-07-17 09:05:00|1110.6|1110.1|1118.85|1118.35|1120.8|1120.3|1110.6|1110.1|1
1689585000000|2023-07-17 09:10:00|1118.8|1118.3|1117.4|1116.9|1118.9|1118.4|1117.4|1116.9|0
1689585300000|2023-07-17 09:15:00|1117.45|1116.95|1116.35|1115.85|1117.45|1116.95|1115.55|1115.05|0
1689585600000|2023-07-17 09:20:00|1116.4|1115.9|1116.1|1115.6|1116.75|1116.25|1114.55|1114.05|30
1689585900000|2023-07-17 09:25:00|1115.95|1115.45|1114.4|1113.9|1115.95|1115.45|1113.85|1113.35|1
1689586200000|2023-07-17 09:30:00|1114.6|1114.1|1111.65|1111.15|1114.75|1114.25|1110.05|1109.55|4
1689586500000|2023-07-17 09:35:00|1111.7|1111.2|1110.6|1110.1|1111.8|1111.3|1110.4|1109.9|1
1689586800000|2023-07-17 09:40:00|1110.55|1110.05|1111.2|1110.7|1111.3|1110.8|1110.35|1109.85|0
1689587100000|2023-07-17 09:45:00|1111.15|1110.65|1109.9|1109.4|1111.65|1111.15|1109.8|1109.3|0
1689587400000|2023-07-17 09:50:00|1109.85|1109.35|1111|1110.5|1111.1|1110.6|1109.2|1108.7|0
1689587700000|2023-07-17 09:55:00|1111.1|1110.6|1110.75|1110.25|1111.6|1111.1|1110.7|1110.2|0
1689588000000|2023-07-17 10:00:00|1110.8|1110.3|1110.5|1110|1111.5|1111|1110.05|1109.55|0
1689588300000|2023-07-17 10:05:00|1110.55|1110.05|1110.4|1109.9|1111|1110.5|1110.3|1109.8|0
1689588600000|2023-07-17 10:10:00|1110.35|1109.85|1111.55|1111.05|1111.6|1111.1|1110.2|1109.7|0
1689588900000|2023-07-17 10:15:00|1111.6|1111.1|1112.3|1111.8|1112.3|1111.8|1111.1|1110.6|0
1689589200000|2023-07-17 10:20:00|1112.25|1111.75|1112.35|1111.85|1112.4|1111.9|1111.9|1111.4|0
1689589500000|2023-07-17 10:25:00|1112.3|1111.8|1111.8|1111.3|1112.3|1111.8|1111.55|1111.05|0
1689589800000|2023-07-17 10:30:00|1111.75|1111.25|1112.5|1112|1112.55|1112.05|1111.75|1111.25|0
1689590100000|2023-07-17 10:35:00|1112.55|1112.05|1112.95|1112.45|1113.05|1112.55|1112.5|1112|0
1689590400000|2023-07-17 10:40:00|1112.9|1112.4|1113|1112.5|1113.15|1112.65|1112.85|1112.35|0
1689590700000|2023-07-17 10:45:00|1113.05|1112.55|1113.3|1112.8|1113.4|1112.9|1112.7|1112.2|0
1689591000000|2023-07-17 10:50:00|1113.35|1112.85|1112.9|1112.4|1113.5|1113|1112.85|1112.35|2256
1689591300000|2023-07-17 10:55:00|1112.95|1112.45|1112.45|1111.95|1112.95|1112.45|1112.25|1111.75|0
1689591600000|2023-07-17 11:00:00|1112.5|1112|1113.7|1113.2|1113.7|1113.2|1112.5|1112|0
1689591900000|2023-07-17 11:05:00|1113.65|1113.15|1113.8|1113.3|1113.8|1113.3|1113.5|1113|0
1689592200000|2023-07-17 11:10:00|1113.75|1113.25|1113.4|1112.9|1113.8|1113.3|1113.3|1112.8|0
1689592500000|2023-07-17 11:15:00|1113.45|1112.95|1113.25|1112.75|1113.6|1113.1|1113.1|1112.6|0
1689592800000|2023-07-17 11:20:00|1113.3|1112.8|1112.9|1112.4|1113.35|1112.85|1112.6|1112.1|3
1689593100000|2023-07-17 11:25:00|1112.95|1112.45|1113.35|1112.85|1113.5|1113|1112.95|1112.45|0
1689593400000|2023-07-17 11:30:00|1113.3|1112.8|1113.8|1113.3|1113.85|1113.35|1113.1|1112.6|0
1689593700000|2023-07-17 11:35:00|1113.75|1113.25|1112.7|1112.2|1113.75|1113.25|1112.4|1111.9|0
1689594000000|2023-07-17 11:40:00|1112.67|1112.17|1113.12|1112.62|1113.17|1112.67|1112.47|1111.97|0
1689594300000|2023-07-17 11:45:00|1113.17|1112.67|1113.62|1113.12|1113.77|1113.27|1112.87|1112.37|0
1689594600000|2023-07-17 11:50:00|1113.57|1113.07|1114.12|1113.62|1114.37|1113.87|1113.57|1113.07|0
1689594900000|2023-07-17 11:55:00|1114.07|1113.57|1113.82|1113.32|1114.17|1113.67|1113.37|1112.87|0
1689595200000|2023-07-17 12:00:00|1113.77|1113.27|1114.12|1113.62|1114.17|1113.67|1113.57|1113.07|0
1689595500000|2023-07-17 12:05:00|1114.17|1113.67|1113.52|1113.02|1114.27|1113.77|1113.47|1112.97|0
1689595800000|2023-07-17 12:10:00|1113.47|1112.97|1112.62|1112.12|1113.47|1112.97|1112.37|1111.87|0
1689596100000|2023-07-17 12:15:00|1112.57|1112.07|1112.82|1112.32|1113.37|1112.87|1112.52|1112.02|0
1689596400000|2023-07-17 12:20:00|1112.77|1112.27|1111.77|1111.27|1112.92|1112.42|1111.67|1111.17|51
1689596700000|2023-07-17 12:25:00|1111.82|1111.32|1111.72|1111.22|1112.27|1111.77|1111.67|1111.17|1
1689597000000|2023-07-17 12:30:00|1111.67|1111.17|1111.42|1110.92|1111.77|1111.27|1111.37|1110.87|0
1689597300000|2023-07-17 12:35:00|1111.22|1110.72|1110.47|1109.97|1111.22|1110.72|1110.47|1109.97|10
1689597600000|2023-07-17 12:40:00|1110.42|1109.92|1110.57|1110.07|1110.72|1110.22|1110.37|1109.87|37
1689597900000|2023-07-17 12:45:00|1110.62|1110.12|1110.47|1109.97|1111.02|1110.52|1110.37|1109.87|1
1689598200000|2023-07-17 12:50:00|1110.42|1109.92|1110.82|1110.32|1110.87|1110.37|1109.97|1109.47|1
1689598500000|2023-07-17 12:55:00|1110.77|1110.27|1110.72|1110.22|1111.22|1110.72|1110.47|1109.97|2
1689598800000|2023-07-17 13:00:00|1110.62|1110.12|1110.37|1109.87|1110.97|1110.47|1110.37|1109.87|3
1689599100000|2023-07-17 13:05:00|1110.32|1109.82|1110.17|1109.67|1110.37|1109.87|1109.77|1109.27|5
1689599400000|2023-07-17 13:10:00|1110.52|1110.02|1108.82|1108.32|1110.52|1110.02|1108.82|1108.32|35
1689599700000|2023-07-17 13:15:00|1108.87|1108.37|1108.22|1107.72|1109.52|1109.02|1108.07|1107.57|10
1689600000000|2023-07-17 13:20:00|1108.17|1107.67|1109.02|1108.52|1109.02|1108.52|1107.92|1107.42|0
1689600300000|2023-07-17 13:25:00|1109.07|1108.57|1108.82|1108.32|1109.87|1109.37|1108.67|1108.17|1
1689600600000|2023-07-17 13:30:00|1108.67|1108.17|1108.57|1108.07|1109.37|1108.87|1107.77|1107.27|2
1689600900000|2023-07-17 13:35:00|1108.47|1107.97|1108.77|1108.27|1110.07|1109.57|1107.82|1107.32|11
1689601200000|2023-07-17 13:40:00|1108.72|1108.22|1108.87|1108.37|1109.37|1108.87|1108.17|1107.67|1
1689601500000|2023-07-17 13:45:00|1108.92|1108.42|1111.12|1110.62|1111.42|1110.92|1108.92|1108.42|4
1689601800000|2023-07-17 13:50:00|1111.17|1110.67|1110.57|1110.07|1111.62|1111.12|1110.37|1109.87|5
1689602100000|2023-07-17 13:55:00|1110.42|1109.92|1109.07|1108.57|1110.57|1110.07|1108.92|1108.42|8
1689602400000|2023-07-17 14:00:00|1108.97|1108.47|1109.42|1108.92|1109.97|1109.47|1108.77|1108.27|87
1689602700000|2023-07-17 14:05:00|1109.47|1108.97|1108.77|1108.27|1109.72|1109.22|1108.77|1108.27|135
1689603000000|2023-07-17 14:10:00|1108.86|1108.36|1109.86|1109.36|1110.06|1109.56|1108.51|1108.01|15
1689603300000|2023-07-17 14:15:00|1109.96|1109.46|1109.56|1109.06|1110.16|1109.66|1109.31|1108.81|11
1689603600000|2023-07-17 14:20:00|||||||||1
1689603900000|2023-07-17 14:25:00|||||||||549
1689664500000|2023-07-18 07:15:00|1111.31|1110.81|1110.21|1109.71|1111.31|1110.81|1110.16|1109.66|1
1689664800000|2023-07-18 07:20:00|1110.16|1109.66|1111.81|1111.31|1112.26|1111.76|1110.06|1109.56|1
1689665100000|2023-07-18 07:25:00|1111.76|1111.26|1112.71|1112.21|1112.96|1112.46|1111.56|1111.06|0
1689665400000|2023-07-18 07:30:00|1112.76|1112.26|1111.46|1110.96|1113.06|1112.56|1111.41|1110.91|0
1689665700000|2023-07-18 07:35:00|1111.41|1110.91|1112.36|1111.86|1112.56|1112.06|1111.06|1110.56|0
1689666000000|2023-07-18 07:40:00|1112.41|1111.91|1113.91|1113.41|1113.91|1113.41|1112.41|1111.91|50
1689666300000|2023-07-18 07:45:00|1113.96|1113.46|1114.66|1114.16|1114.81|1114.31|1113.96|1113.46|0
1689666600000|2023-07-18 07:50:00|1114.62|1114.12|1113.97|1113.47|1114.62|1114.12|1113.97|1113.47|0
1689666900000|2023-07-18 07:55:00|1113.87|1113.37|1113.82|1113.32|1114.12|1113.62|1113.37|1112.87|0
1689667200000|2023-07-18 08:00:00|1113.87|1113.37|1114.97|1114.47|1114.97|1114.47|1113.72|1113.22|0
1689667500000|2023-07-18 08:05:00|1114.92|1114.42|1116.12|1115.62|1116.22|1115.72|1114.82|1114.32|0
1689667800000|2023-07-18 08:10:00|1116.17|1115.67|1116.52|1116.02|1117.02|1116.52|1115.92|1115.42|0
1689668100000|2023-07-18 08:15:00|1116.57|1116.07|1115.87|1115.37|1116.87|1116.37|1115.37|1114.87|50
1689668400000|2023-07-18 08:20:00|1115.82|1115.32|1116.32|1115.82|1116.32|1115.82|1115.52|1115.02|0
1689668700000|2023-07-18 08:25:00|1116.42|1115.92|1116.02|1115.52|1116.77|1116.27|1115.82|1115.32|72
1689669000000|2023-07-18 08:30:00|1116.17|1115.67|1116.72|1116.22|1116.82|1116.32|1115.77|1115.27|0
1689669300000|2023-07-18 08:35:00|1116.67|1116.17|1116.32|1115.82|1116.72|1116.22|1115.92|1115.42|5
1689669600000|2023-07-18 08:40:00|1116.27|1115.77|1116.22|1115.72|1116.42|1115.92|1116.07|1115.57|148
1689669900000|2023-07-18 08:45:00|1116.17|1115.67|1115.07|1114.57|1116.17|1115.67|1115.07|1114.57|4
1689670200000|2023-07-18 08:50:00|1115.02|1114.52|1114.72|1114.22|1115.17|1114.67|1114.52|1114.02|1
1689670500000|2023-07-18 08:55:00|1114.77|1114.27|1116.97|1116.47|1117.02|1116.52|1114.77|1114.27|105
1689670800000|2023-07-18 09:00:00|1117.02|1116.52|1117.27|1116.77|1117.42|1116.92|1116.67|1116.17|104
1689671100000|2023-07-18 09:05:00|1117.22|1116.72|1117.12|1116.62|1117.52|1117.02|1117.02|1116.52|5
1689671400000|2023-07-18 09:10:00|1117.17|1116.67|1116.82|1116.32|1117.22|1116.72|1116.52|1116.02|4
1689671700000|2023-07-18 09:15:00|1116.77|1116.27|1116.82|1116.32|1117.07|1116.57|1116.62|1116.12|4
1689672000000|2023-07-18 09:20:00|1116.77|1116.27|1117.07|1116.57|1117.17|1116.67|1116.47|1115.97|364
1689672300000|2023-07-18 09:25:00|1117.12|1116.62|1117.57|1117.07|1117.57|1117.07|1116.97|1116.47|7
1689672600000|2023-07-18 09:30:00|1117.52|1117.02|1117.42|1116.92|1117.52|1117.02|1117.22|1116.72|9
1689672900000|2023-07-18 09:35:00|1117.37|1116.87|1117.52|1117.02|1117.52|1117.02|1116.87|1116.37|7
1689673200000|2023-07-18 09:40:00|1117.42|1116.92|1118.12|1117.62|1118.17|1117.67|1117.17|1116.67|4
1689673500000|2023-07-18 09:45:00|1118.17|1117.67|1117.92|1117.42|1118.32|1117.82|1117.87|1117.37|11
1689673800000|2023-07-18 09:50:00|1117.97|1117.47|1118.72|1118.22|1118.72|1118.22|1117.97|1117.47|5
1689674100000|2023-07-18 09:55:00|1118.67|1118.17|1118.82|1118.32|1118.87|1118.37|1118.42|1117.92|10
1689674400000|2023-07-18 10:00:00|1118.77|1118.27|1117.97|1117.47|1118.87|1118.37|1117.87|1117.37|54
1689674700000|2023-07-18 10:05:00|1118.02|1117.52|1118.27|1117.77|1118.32|1117.82|1117.62|1117.12|8
1689675000000|2023-07-18 10:10:00|1118.22|1117.72|1117.27|1116.77|1118.32|1117.82|1117.27|1116.77|4
1689675300000|2023-07-18 10:15:00|1117.32|1116.82|1118.27|1117.77|1118.47|1117.97|1117.27|1116.77|8
1689675600000|2023-07-18 10:20:00|1118.32|1117.82|1117.92|1117.42|1118.52|1118.02|1117.82|1117.32|4
1689675900000|2023-07-18 10:25:00|1117.97|1117.47|1117.87|1117.37|1118.32|1117.82|1117.87|1117.37|11
1689676200000|2023-07-18 10:30:00|1117.92|1117.42|1117.37|1116.87|1118.07|1117.57|1117.32|1116.82|5
1689676500000|2023-07-18 10:35:00|1117.32|1116.82|1117.07|1116.57|1117.32|1116.82|1116.82|1116.32|12
1689676800000|2023-07-18 10:40:00|1117.02|1116.52|1116.97|1116.47|1117.17|1116.67|1116.82|1116.32|4
1689677100000|2023-07-18 10:45:00|1117.02|1116.52|1117.62|1117.12|1118.02|1117.52|1116.97|1116.47|23
1689677400000|2023-07-18 10:50:00|1117.57|1117.07|1117.42|1116.92|1117.67|1117.17|1117.17|1116.67|1
1689677700000|2023-07-18 10:55:00|1117.47|1116.97|1117.47|1116.97|1117.67|1117.17|1117.37|1116.87|2
1689678000000|2023-07-18 11:00:00|1117.52|1117.02|1117.37|1116.87|1117.52|1117.02|1117.32|1116.82|4
1689678300000|2023-07-18 11:05:00|1117.27|1116.77|1116.87|1116.37|1117.32|1116.82|1116.87|1116.37|20
1689678600000|2023-07-18 11:10:00|1116.82|1116.32|1116.77|1116.27|1116.82|1116.32|1116.57|1116.07|0
1689678900000|2023-07-18 11:15:00|1116.72|1116.22|1115.97|1115.47|1116.72|1116.22|1115.92|1115.42|0
1689679200000|2023-07-18 11:20:00|1116.02|1115.52|1115.02|1114.52|1116.02|1115.52|1115.02|1114.52|4
1689679500000|2023-07-18 11:25:00|1115.07|1114.57|1115.47|1114.97|1115.47|1114.97|1114.92|1114.42|8
1689679800000|2023-07-18 11:30:00|1115.42|1114.92|1115.42|1114.92|1115.77|1115.27|1115.22|1114.72|4
1689680100000|2023-07-18 11:35:00|1115.47|1114.97|1115.52|1115.02|1115.62|1115.12|1115.37|1114.87|25
1689680400000|2023-07-18 11:40:00|1115.78|1115.28|1115.38|1114.88|1115.88|1115.38|1115.28|1114.78|0
1689680700000|2023-07-18 11:45:00|1115.43|1114.93|1115.78|1115.28|1115.93|1115.43|1115.38|1114.88|0
1689681000000|2023-07-18 11:50:00|1115.73|1115.23|1115.63|1115.13|1115.78|1115.28|1115.48|1114.98|2
1689681300000|2023-07-18 11:55:00|1115.68|1115.18|1116.28|1115.78|1116.28|1115.78|1115.68|1115.18|11
1689681600000|2023-07-18 12:00:00|1116.23|1115.73|1115.93|1115.43|1116.23|1115.73|1115.93|1115.43|7
1689681900000|2023-07-18 12:05:00|1115.83|1115.33|1115.83|1115.33|1116.03|1115.53|1115.83|1115.33|8
1689682200000|2023-07-18 12:10:00|1115.78|1115.28|1116.33|1115.83|1116.38|1115.88|1115.53|1115.03|4
1689682500000|2023-07-18 12:15:00|1116.38|1115.88|1116.48|1115.98|1116.68|1116.18|1116.08|1115.58|8
1689682800000|2023-07-18 12:20:00|1116.43|1115.93|1116.53|1116.03|1116.63|1116.13|1116.13|1115.63|4
1689683100000|2023-07-18 12:25:00|1116.48|1115.98|1116.63|1116.13|1116.93|1116.43|1116.48|1115.98|8
1689683400000|2023-07-18 12:30:00|1116.58|1116.08|1117.08|1116.58|1117.28|1116.78|1116.33|1115.83|4
1689683700000|2023-07-18 12:35:00|1117.13|1116.63|1117.33|1116.83|1117.78|1117.28|1117.13|1116.63|8
1689684000000|2023-07-18 12:40:00|1117.38|1116.88|1117.43|1116.93|1117.68|1117.18|1117.23|1116.73|5
1689684300000|2023-07-18 12:45:00|1117.38|1116.88|1117.58|1117.08|1117.68|1117.18|1117.33|1116.83|9
1689684600000|2023-07-18 12:50:00|1117.68|1117.18|1117.98|1117.48|1118.18|1117.68|1117.68|1117.18|5
1689684900000|2023-07-18 12:55:00|1118.08|1117.58|1117.88|1117.38|1118.13|1117.63|1117.43|1116.93|9
1689685200000|2023-07-18 13:00:00|1117.78|1117.28|1118.43|1117.93|1118.43|1117.93|1117.58|1117.08|5
1689685500000|2023-07-18 13:05:00|1118.38|1117.88|1118.08|1117.58|1118.58|1118.08|1118.08|1117.58|9
1689685800000|2023-07-18 13:10:00|1117.98|1117.48|1116.68|1116.18|1118.03|1117.53|1116.68|1116.18|4
1689686100000|2023-07-18 13:15:00|1116.58|1116.08|1116.73|1116.23|1116.78|1116.28|1116.43|1115.93|11
1689686400000|2023-07-18 13:20:00|1116.68|1116.18|1117.43|1116.93|1117.73|1117.23|1116.58|1116.08|8
1689686700000|2023-07-18 13:25:00|1117.48|1116.98|1118.88|1118.38|1118.88|1118.38|1117.33|1116.83|12
1689687000000|2023-07-18 13:30:00|1118.93|1118.43|1120.78|1120.28|1120.98|1120.48|1118.73|1118.23|4
1689687300000|2023-07-18 13:35:00|1120.93|1120.43|1123.18|1122.68|1123.78|1123.28|1120.88|1120.38|8
1689687600000|2023-07-18 13:40:00|1123.23|1122.73|1123.93|1123.43|1124.53|1124.03|1123.08|1122.58|4
1689687900000|2023-07-18 13:45:00|1123.98|1123.48|1124.08|1123.58|1124.63|1124.13|1123.68|1123.18|14
1689688200000|2023-07-18 13:50:00|1124.13|1123.63|1124.18|1123.68|1125.58|1125.08|1124.13|1123.63|9
1689688500000|2023-07-18 13:55:00|1124.23|1123.73|1124.93|1124.43|1124.98|1124.48|1123.83|1123.33|18
1689688800000|2023-07-18 14:00:00|1124.88|1124.38|1125.48|1124.98|1125.53|1125.03|1124.33|1123.83|1
1689689100000|2023-07-18 14:05:00|1125.38|1124.88|1125.23|1124.73|1125.73|1125.23|1124.88|1124.38|0
1689689400000|2023-07-18 14:10:00|1125.1|1124.6|1126.15|1125.65|1126.65|1126.15|1125.05|1124.55|0
1689689700000|2023-07-18 14:15:00|1126.2|1125.7|1125.25|1124.75|1126.4|1125.9|1124.1|1123.6|57
1689690600000|2023-07-18 14:30:00|||||||||47
1689750300000|2023-07-19 07:05:00|1119.85|1119.35|1120.25|1119.75|1120.35|1119.85|1119.2|1118.7|13
1689750600000|2023-07-19 07:10:00|1120|1119.5|1119.9|1119.4|1121.05|1120.55|1119.45|1118.95|56
1689750900000|2023-07-19 07:15:00|1119.85|1119.35|1120.25|1119.75|1120.35|1119.85|1119.2|1118.7|47
1689751200000|2023-07-19 07:20:00|1120.2|1119.7|1119.7|1119.2|1120.75|1120.25|1119.45|1118.95|0
1689751500000|2023-07-19 07:25:00|1119.65|1119.15|1119.85|1119.35|1120.35|1119.85|1119.45|1118.95|3
1689751800000|2023-07-19 07:30:00|1119.5|1119|1119.45|1118.95|1119.9|1119.4|1118.5|1118|57
1689752100000|2023-07-19 07:35:00|1119.55|1119.05|1118.1|1117.6|1119.8|1119.3|1117.95|1117.45|5
1689752400000|2023-07-19 07:40:00|1118.15|1117.65|1118.8|1118.3|1119|1118.5|1117.9|1117.4|5
1689752700000|2023-07-19 07:45:00|1118.7|1118.2|1117.8|1117.3|1118.9|1118.4|1117.8|1117.3|1
1689753000000|2023-07-19 07:50:00|1117.64|1117.14|1117.79|1117.29|1118.09|1117.59|1117.29|1116.79|1
1689753300000|2023-07-19 07:55:00|1117.74|1117.24|1117.34|1116.84|1118.14|1117.64|1117.24|1116.74|3
1689753600000|2023-07-19 08:00:00|1117.29|1116.79|1118.44|1117.94|1118.44|1117.94|1116.84|1116.34|2
1689753900000|2023-07-19 08:05:00|1118.39|1117.89|1119.94|1119.44|1119.94|1119.44|1118.14|1117.64|1
1689754200000|2023-07-19 08:10:00|1119.89|1119.39|1120.69|1120.19|1120.74|1120.24|1119.89|1119.39|1
1689754500000|2023-07-19 08:15:00|1120.74|1120.24|1121.14|1120.64|1121.79|1121.29|1120.69|1120.19|205
1689754800000|2023-07-19 08:20:00|1121.24|1120.74|1122.49|1121.99|1122.64|1122.14|1121.24|1120.74|2
1689755100000|2023-07-19 08:25:00|1122.59|1122.09|1122.04|1121.54|1122.84|1122.34|1121.79|1121.29|0
1689755400000|2023-07-19 08:30:00|1122.09|1121.59|1122.19|1121.69|1122.39|1121.89|1121.64|1121.14|0
1689755700000|2023-07-19 08:35:00|1122.09|1121.59|1122.59|1122.09|1122.69|1122.19|1122.09|1121.59|0
1689756000000|2023-07-19 08:40:00|1122.64|1122.14|1122.59|1122.09|1123.14|1122.64|1122.39|1121.89|0
1689756300000|2023-07-19 08:45:00|1122.54|1122.04|1123.14|1122.64|1123.19|1122.69|1122.19|1121.69|0
1689756600000|2023-07-19 08:50:00|1123.24|1122.74|1123.29|1122.79|1123.84|1123.34|1122.84|1122.34|0
1689756900000|2023-07-19 08:55:00|1123.34|1122.84|1124.14|1123.64|1124.19|1123.69|1123.34|1122.84|0
1689757200000|2023-07-19 09:00:00|1124.19|1123.69|1124.79|1124.29|1125.04|1124.54|1124.19|1123.69|8227
1689757500000|2023-07-19 09:05:00|1124.84|1124.34|1125.49|1124.99|1125.69|1125.19|1124.69|1124.19|23
1689757800000|2023-07-19 09:10:00|1125.44|1124.94|1125.19|1124.69|1125.44|1124.94|1124.74|1124.24|0
1689758100000|2023-07-19 09:15:00|1125.09|1124.59|1124.89|1124.39|1125.39|1124.89|1124.64|1124.14|40
1689758400000|2023-07-19 09:20:00|1124.84|1124.34|1124.89|1124.39|1124.99|1124.49|1124.69|1124.19|0
1689758700000|2023-07-19 09:25:00|1124.84|1124.34|1125.79|1125.29|1125.79|1125.29|1124.79|1124.29|0
1689759000000|2023-07-19 09:30:00|1125.74|1125.24|1125.19|1124.69|1125.74|1125.24|1124.84|1124.34|0
1689759300000|2023-07-19 09:35:00|1125.14|1124.64|1124.19|1123.69|1125.14|1124.64|1124.14|1123.64|0
1689759600000|2023-07-19 09:40:00|1124.24|1123.74|1124.94|1124.44|1125.04|1124.54|1124.24|1123.74|0
1689759900000|2023-07-19 09:45:00|1124.89|1124.39|1124.24|1123.74|1124.89|1124.39|1124.04|1123.54|0
1689760200000|2023-07-19 09:50:00|1124.19|1123.69|1123.79|1123.29|1124.19|1123.69|1123.44|1122.94|0
1689760500000|2023-07-19 09:55:00|1123.74|1123.24|1123.79|1123.29|1123.84|1123.34|1123.39|1122.89|0
1689760800000|2023-07-19 10:00:00|1123.84|1123.34|1124.39|1123.89|1124.39|1123.89|1123.74|1123.24|4
1689761100000|2023-07-19 10:05:00|1124.59|1124.09|1124.19|1123.69|1124.59|1124.09|1123.94|1123.44|0
1689761400000|2023-07-19 10:10:00|1124.29|1123.79|1124.69|1124.19|1124.69|1124.19|1124.29|1123.79|0
1689761700000|2023-07-19 10:15:00|1124.64|1124.14|1124.89|1124.39|1124.94|1124.44|1124.04|1123.54|0
1689762000000|2023-07-19 10:20:00|1125.14|1124.64|1124.79|1124.29|1125.14|1124.64|1124.59|1124.09|0
1689762300000|2023-07-19 10:25:00|1124.89|1124.39|1124.99|1124.49|1125.19|1124.69|1124.69|1124.19|0
1689762600000|2023-07-19 10:30:00|1125.04|1124.54|1125.49|1124.99|1125.49|1124.99|1124.99|1124.49|0
1689762900000|2023-07-19 10:35:00|1125.74|1125.24|1125.99|1125.49|1126.14|1125.64|1125.64|1125.14|0
1689763200000|2023-07-19 10:40:00|1126.09|1125.59|1125.69|1125.19|1126.49|1125.99|1125.39|1124.89|0
1689763500000|2023-07-19 10:45:00|1125.64|1125.14|1124.99|1124.49|1125.64|1125.14|1124.84|1124.34|0
1689763800000|2023-07-19 10:50:00|1124.94|1124.44|1124.19|1123.69|1124.99|1124.49|1123.99|1123.49|25
1689764100000|2023-07-19 10:55:00|1124.24|1123.74|1123.84|1123.34|1124.69|1124.19|1123.59|1123.09|0
1689764400000|2023-07-19 11:00:00|1123.89|1123.39|1124.34|1123.84|1124.59|1124.09|1123.89|1123.39|0
1689764700000|2023-07-19 11:05:00|1124.39|1123.89|1125.59|1125.09|1125.59|1125.09|1124.04|1123.54|0
1689765000000|2023-07-19 11:10:00|1125.64|1125.14|1124.44|1123.94|1125.64|1125.14|1124.39|1123.89|0
1689765300000|2023-07-19 11:15:00|1124.34|1123.84|1123.49|1122.99|1124.34|1123.84|1123.39|1122.89|0
1689765600000|2023-07-19 11:20:00|1123.44|1122.94|1122.79|1122.29|1123.49|1122.99|1122.79|1122.29|0
1689765900000|2023-07-19 11:25:00|1122.84|1122.34|1122.84|1122.34|1122.84|1122.34|1121.79|1121.29|0
1689766200000|2023-07-19 11:30:00|1122.89|1122.39|1124.09|1123.59|1124.14|1123.64|1122.89|1122.39|0
1689766500000|2023-07-19 11:35:00|1124.24|1123.74|1124.24|1123.74|1124.89|1124.39|1124.19|1123.69|0
1689766800000|2023-07-19 11:40:00|1124.3|1123.8|1123.55|1123.05|1124.55|1124.05|1123.25|1122.75|0
1689767100000|2023-07-19 11:45:00|1123.6|1123.1|1123.5|1123|1123.85|1123.35|1123.3|1122.8|1
1689767400000|2023-07-19 11:50:00|1123.55|1123.05|1124.3|1123.8|1124.3|1123.8|1123.5|1123|10
1689767700000|2023-07-19 11:55:00|1124.4|1123.9|1124.25|1123.75|1124.4|1123.9|1123.9|1123.4|1
1689768000000|2023-07-19 12:00:00|1124.3|1123.8|1124.35|1123.85|1124.45|1123.95|1123.65|1123.15|0
1689768300000|2023-07-19 12:05:00|1124.3|1123.8|1124.65|1124.15|1124.65|1124.15|1124|1123.5|0
1689768600000|2023-07-19 12:10:00|1124.7|1124.2|1124.2|1123.7|1125|1124.5|1123.95|1123.45|67
1689768900000|2023-07-19 12:15:00|1124.15|1123.65|1124.65|1124.15|1124.65|1124.15|1123.8|1123.3|0
1689769200000|2023-07-19 12:20:00|1124.6|1124.1|1123.8|1123.3|1124.65|1124.15|1123.65|1123.15|0
1689769500000|2023-07-19 12:25:00|1123.55|1123.05|1123.85|1123.35|1124|1123.5|1123.2|1122.7|0
1689769800000|2023-07-19 12:30:00|1123.8|1123.3|1124|1123.5|1124.1|1123.6|1123.6|1123.1|0
1689770100000|2023-07-19 12:35:00|1123.95|1123.45|1123.55|1123.05|1124.1|1123.6|1123.35|1122.85|0
1689770400000|2023-07-19 12:40:00|1123.6|1123.1|1124.65|1124.15|1124.65|1124.15|1123.4|1122.9|17
1689770700000|2023-07-19 12:45:00|1124.6|1124.1|1125.1|1124.6|1125.25|1124.75|1124.5|1124|0
1689771000000|2023-07-19 12:50:00|1125.05|1124.55|1124.85|1124.35|1125.1|1124.6|1124.55|1124.05|0
1689771300000|2023-07-19 12:55:00|1124.9|1124.4|1124.65|1124.15|1125.1|1124.6|1124.55|1124.05|0
1689771600000|2023-07-19 13:00:00|1124.6|1124.1|1124.35|1123.85|1124.6|1124.1|1124.25|1123.75|0
1689771900000|2023-07-19 13:05:00|1124.4|1123.9|1123.6|1123.1|1124.55|1124.05|1123.4|1122.9|0
1689772200000|2023-07-19 13:10:00|1123.65|1123.15|1124.75|1124.25|1124.9|1124.4|1123.65|1123.15|3
1689772500000|2023-07-19 13:15:00|1124.7|1124.2|1123.35|1122.85|1124.85|1124.35|1123.15|1122.65|0
1689772800000|2023-07-19 13:20:00|1123.3|1122.8|1123.65|1123.15|1123.85|1123.35|1123.3|1122.8|0
1689773100000|2023-07-19 13:25:00|1123.7|1123.2|1124.1|1123.6|1124.15|1123.65|1123.45|1122.95|0
1689773400000|2023-07-19 13:30:00|1124.05|1123.55|1126.95|1126.45|1127|1126.5|1123.75|1123.25|5
1689773700000|2023-07-19 13:35:00|1127.25|1126.75|1126.65|1126.15|1127.35|1126.85|1126.45|1125.95|0
1689774000000|2023-07-19 13:40:00|1126.6|1126.1|1126.15|1125.65|1126.6|1126.1|1125.55|1125.05|0
1689774300000|2023-07-19 13:45:00|1126.2|1125.7|1127.1|1126.6|1127.1|1126.6|1126.2|1125.7|1
1689774600000|2023-07-19 13:50:00|1127.15|1126.65|1128.25|1127.75|1128.25|1127.75|1127.1|1126.6|0
1689774900000|2023-07-19 13:55:00|1128.3|1127.8|1129|1128.5|1129.45|1128.95|1128.3|1127.8|0
1689775200000|2023-07-19 14:00:00|1128.95|1128.45|1128.9|1128.4|1129.05|1128.55|1128.2|1127.7|1
1689775500000|2023-07-19 14:05:00|1128.85|1128.35|1129.15|1128.65|1129.15|1128.65|1128.3|1127.8|41
1689775800000|2023-07-19 14:10:00|1129.26|1128.76|1129.41|1128.91|1129.86|1129.36|1129.26|1128.76|86
1689776100000|2023-07-19 14:15:00|1129.36|1128.86|1129.86|1129.36|1130.01|1129.51|1129.01|1128.51|1
1689838200000|2023-07-20 07:30:00|1134.51|1134.01|1134.51|1134.01|1134.51|1134.01|1134.51|1134.01|0
1689838500000|2023-07-20 07:35:00|1134.56|1134.06|1134.66|1134.16|1134.91|1134.41|1134.56|1134.06|2
1689838800000|2023-07-20 07:40:00|||||||||1
1689839100000|2023-07-20 07:45:00|||||||||1
1689839400000|2023-07-20 07:50:00|1135.21|1134.71|1136.4|1135.9|1136.85|1136.35|1135.21|1134.71|2
1689839700000|2023-07-20 07:55:00|1136.35|1135.85|1136.35|1135.85|1136.65|1136.15|1135.5|1135|2
1689840000000|2023-07-20 08:00:00|1136.3|1135.8|1137.2|1136.7|1138.15|1137.65|1135.9|1135.4|2
1689840300000|2023-07-20 08:05:00|1137.25|1136.75|1137.2|1136.7|1138.4|1137.9|1137|1136.5|1
1689840600000|2023-07-20 08:10:00|1137.25|1136.75|1136.75|1136.25|1137.55|1137.05|1136.3|1135.8|8
1689840900000|2023-07-20 08:15:00|1136.7|1136.2|1136.75|1136.25|1137.7|1137.2|1136.6|1136.1|0
1689841200000|2023-07-20 08:20:00|1136.7|1136.2|1136.45|1135.95|1136.95|1136.45|1136.3|1135.8|0
1689841500000|2023-07-20 08:25:00|1136.4|1135.9|1136.35|1135.85|1137.3|1136.8|1136.05|1135.55|0
1689841800000|2023-07-20 08:30:00|1136.4|1135.9|1136.95|1136.45|1137.35|1136.85|1136|1135.5|1
1689842100000|2023-07-20 08:35:00|1137|1136.5|1136|1135.5|1137.25|1136.75|1136|1135.5|1
1689842400000|2023-07-20 08:40:00|1136.05|1135.55|1136|1135.5|1136.7|1136.2|1135.5|1135|1
1689842700000|2023-07-20 08:45:00|1136.05|1135.55|1137.4|1136.9|1137.5|1137|1136|1135.5|2
1689843000000|2023-07-20 08:50:00|1137.35|1136.85|1136.95|1136.45|1137.4|1136.9|1136.8|1136.3|1
1689843300000|2023-07-20 08:55:00|1137|1136.5|1137|1136.5|1138.15|1137.65|1136.9|1136.4|4
1689843600000|2023-07-20 09:00:00|1137.25|1136.75|1137.15|1136.65|1137.65|1137.15|1136.95|1136.45|1
1689843900000|2023-07-20 09:05:00|1137.2|1136.7|1137.95|1137.45|1138|1137.5|1137.1|1136.6|1
1689844200000|2023-07-20 09:10:00|1138|1137.5|1137.6|1137.1|1138.1|1137.6|1137.5|1137|1
1689844500000|2023-07-20 09:15:00|1137.55|1137.05|1138.2|1137.7|1138.25|1137.75|1136.8|1136.3|3
1689844800000|2023-07-20 09:20:00|1138.25|1137.75|1138.2|1137.7|1138.35|1137.85|1137.7|1137.2|1
1689845100000|2023-07-20 09:25:00|1138.25|1137.75|1138.2|1137.7|1138.95|1138.45|1138.2|1137.7|13
1689845400000|2023-07-20 09:30:00|1138.25|1137.75|1138.7|1138.2|1139.15|1138.65|1138.2|1137.7|0
1689845700000|2023-07-20 09:35:00|1138.95|1138.45|1138.7|1138.2|1139.15|1138.65|1137.8|1137.3|1
1689846000000|2023-07-20 09:40:00|1138.65|1138.15|1139.8|1139.3|1139.95|1139.45|1138.45|1137.95|5
1689846300000|2023-07-20 09:45:00|1139.85|1139.35|1139.55|1139.05|1140.45|1139.95|1139.55|1139.05|1
1689846600000|2023-07-20 09:50:00|1139.6|1139.1|1139.8|1139.3|1140.15|1139.65|1139.4|1138.9|1
1689846900000|2023-07-20 09:55:00|1139.7|1139.2|1140|1139.5|1140.45|1139.95|1139.7|1139.2|2
1689847200000|2023-07-20 10:00:00|1140.05|1139.55|1140.6|1140.1|1140.95|1140.45|1140|1139.5|1
1689847500000|2023-07-20 10:05:00|1140.65|1140.15|1141.8|1141.3|1142.1|1141.6|1140.65|1140.15|2
1689847800000|2023-07-20 10:10:00|1142.05|1141.55|1141.3|1140.8|1142.45|1141.95|1141.15|1140.65|2
1689848100000|2023-07-20 10:15:00|1141.55|1141.05|1142.05|1141.55|1142.35|1141.85|1141.25|1140.75|22
1689848400000|2023-07-20 10:20:00|1142.1|1141.6|1141.7|1141.2|1142.35|1141.85|1141.55|1141.05|2
1689848700000|2023-07-20 10:25:00|1141.95|1141.45|1142.6|1142.1|1142.95|1142.45|1141.4|1140.9|24
1689849000000|2023-07-20 10:30:00|1142.55|1142.05|1143.25|1142.75|1143.55|1143.05|1142.55|1142.05|0
1689849300000|2023-07-20 10:35:00|1143.55|1143.05|1143.3|1142.8|1143.95|1143.45|1143.25|1142.75|2
1689849600000|2023-07-20 10:40:00|1143.25|1142.75|1143.15|1142.65|1143.4|1142.9|1142.8|1142.3|3
1689849900000|2023-07-20 10:45:00|1143.1|1142.6|1142.75|1142.25|1143.35|1142.85|1142.7|1142.2|0
1689850200000|2023-07-20 10:50:00|1142.8|1142.3|1143.05|1142.55|1143.45|1142.95|1142.8|1142.3|0
1689850500000|2023-07-20 10:55:00|1143|1142.5|1142.9|1142.4|1143.45|1142.95|1142.7|1142.2|3
1689850800000|2023-07-20 11:00:00|1142.85|1142.35|1142.5|1142|1143.15|1142.65|1142.25|1141.75|3
1689851100000|2023-07-20 11:05:00|1142.55|1142.05|1143.05|1142.55|1143.25|1142.75|1142.5|1142|1
1689851400000|2023-07-20 11:10:00|1143.1|1142.6|1142.8|1142.3|1143.4|1142.9|1142.8|1142.3|2
1689851700000|2023-07-20 11:15:00|1143.05|1142.55|1142.7|1142.2|1143.4|1142.9|1142.7|1142.2|0
1689852000000|2023-07-20 11:20:00|1142.75|1142.25|1143.05|1142.55|1143.4|1142.9|1142.75|1142.25|2
1689852300000|2023-07-20 11:25:00|1143.35|1142.85|1142.6|1142.1|1143.35|1142.85|1142.6|1142.1|122
1689852600000|2023-07-20 11:30:00|1142.65|1142.15|1142.95|1142.45|1143.05|1142.55|1142.5|1142|0
1689852900000|2023-07-20 11:35:00|1143.2|1142.7|1143.05|1142.55|1143.65|1143.15|1142.8|1142.3|0
1689853200000|2023-07-20 11:40:00|1143.1|1142.6|1143.95|1143.45|1144.15|1143.65|1143.05|1142.55|0
1689853500000|2023-07-20 11:45:00|1144|1143.5|1144.2|1143.7|1144.7|1144.2|1143.85|1143.35|0
1689853800000|2023-07-20 11:50:00|1144|1143.5|1144.5|1144|1144.75|1144.25|1144|1143.5|0
1689854100000|2023-07-20 11:55:00|1144.55|1144.05|1144.85|1144.35|1145.25|1144.75|1141.65|1141.15|19
1689854400000|2023-07-20 12:00:00|1144.8|1144.3|1143.95|1143.45|1144.85|1144.35|1143.7|1143.2|1
1689854700000|2023-07-20 12:05:00|1143.9|1143.4|1144|1143.5|1144.5|1144|1143.9|1143.4|1
1689855000000|2023-07-20 12:10:00|1144.05|1143.55|1143.5|1143|1144.05|1143.55|1143.5|1143|3
1689855300000|2023-07-20 12:15:00|1143.45|1142.95|1142.95|1142.45|1143.45|1142.95|1142.7|1142.2|0
1689855600000|2023-07-20 12:20:00|1143|1142.5|1143.45|1142.95|1143.7|1143.2|1143|1142.5|8
1689855900000|2023-07-20 12:25:00|1143.4|1142.9|1143.9|1143.4|1143.95|1143.45|1143.1|1142.6|1
1689856200000|2023-07-20 12:30:00|1143.95|1143.45|1144.25|1143.75|1144.3|1143.8|1143.35|1142.85|0
1689856500000|2023-07-20 12:35:00|1144.2|1143.7|1143.75|1143.25|1144.2|1143.7|1143.6|1143.1|0
1689856800000|2023-07-20 12:40:00|1143.7|1143.2|1143.05|1142.55|1143.8|1143.3|1142.75|1142.25|0
1689857100000|2023-07-20 12:45:00|1143|1142.5|1143.65|1143.15|1143.85|1143.35|1142.75|1142.25|21
1689857400000|2023-07-20 12:50:00|1143.7|1143.2|1143.95|1143.45|1143.95|1143.45|1143.7|1143.2|6
1689857700000|2023-07-20 12:55:00|1144|1143.5|1143.55|1143.05|1144.05|1143.55|1143.45|1142.95|11
1689858000000|2023-07-20 13:00:00|1143.5|1143|1144.1|1143.6|1144.45|1143.95|1143.5|1143|1
1689858300000|2023-07-20 13:05:00|1144.15|1143.65|1145.3|1144.8|1145.5|1145|1144.15|1143.65|1
1689858600000|2023-07-20 13:10:00|1145.35|1144.85|1145.65|1145.15|1145.75|1145.25|1145.1|1144.6|3
1689858900000|2023-07-20 13:15:00|1145.6|1145.1|1144.95|1144.45|1145.65|1145.15|1144.75|1144.25|0
1689859200000|2023-07-20 13:20:00|1145|1144.5|1146.1|1145.6|1146.1|1145.6|1144.95|1144.45|1
1689859500000|2023-07-20 13:25:00|1146.25|1145.75|1146.3|1145.8|1146.4|1145.9|1146.05|1145.55|0
1689859800000|2023-07-20 13:30:00|1146.35|1145.85|1147.25|1146.75|1147.55|1147.05|1145.7|1145.2|0
1689860100000|2023-07-20 13:35:00|1147.2|1146.7|1147.75|1147.25|1148.35|1147.85|1147.1|1146.6|0
1689860400000|2023-07-20 13:40:00|1147.8|1147.3|1146.55|1146.05|1147.85|1147.35|1146.1|1145.6|0
1689860700000|2023-07-20 13:45:00|1146.6|1146.1|1147.5|1147|1147.75|1147.25|1146.6|1146.1|0
1689861000000|2023-07-20 13:50:00|1147.55|1147.05|1148.35|1147.85|1148.4|1147.9|1147.55|1147.05|0
1689861300000|2023-07-20 13:55:00|1148.4|1147.9|1148.2|1147.7|1148.4|1147.9|1148.15|1147.65|4
1689861600000|2023-07-20 14:00:00|1148.15|1147.65|1148.2|1147.7|1148.35|1147.85|1148.15|1147.65|0
1689862200000|2023-07-20 14:10:00|1147.95|1147.45|1147.22|1146.72|1148.05|1147.55|1147.22|1146.72|3
1689862500000|2023-07-20 14:15:00|1147.42|1146.92|1148.12|1147.62|1148.22|1147.72|1147.22|1146.72|2
1689922800000|2023-07-21 07:00:00|1150.67|1150.17|1150.67|1150.17|1150.67|1150.17|1150.67|1150.17|0
1689923100000|2023-07-21 07:05:00|1150.22|1149.72|1151.02|1150.52|1151.02|1150.52|1149.22|1148.72|0
1689923400000|2023-07-21 07:10:00|1151.07|1150.57|1149.72|1149.22|1151.17|1150.67|1149.27|1148.77|0
1689923700000|2023-07-21 07:15:00|1149.67|1149.17|1148.47|1147.97|1149.77|1149.27|1148.37|1147.87|0
1689924000000|2023-07-21 07:20:00|1148.42|1147.92|1148.62|1148.12|1148.67|1148.17|1147.82|1147.32|0
1689924300000|2023-07-21 07:25:00|1148.57|1148.07|1149.87|1149.37|1149.97|1149.47|1148.42|1147.92|15
1689924600000|2023-07-21 07:30:00|1150.42|1149.92|1152.02|1151.52|1152.42|1151.92|1150.37|1149.87|2
1689924900000|2023-07-21 07:35:00|1152.07|1151.57|1151.32|1150.82|1152.07|1151.57|1151.27|1150.77|1
1689925200000|2023-07-21 07:40:00|1151.27|1150.77|1151.42|1150.92|1152.17|1151.67|1151.02|1150.52|12
1689925500000|2023-07-21 07:45:00|1151.32|1150.82|1150.47|1149.97|1151.97|1151.47|1150.27|1149.77|0
1689925800000|2023-07-21 07:50:00|1150.57|1150.07|1149.72|1149.22|1150.57|1150.07|1149.52|1149.02|0
1689926100000|2023-07-21 07:55:00|1149.67|1149.17|1151.52|1151.02|1151.52|1151.02|1149.62|1149.12|0
1689926400000|2023-07-21 08:00:00|1151.47|1150.97|1152.82|1152.32|1152.82|1152.32|1151.47|1150.97|10
1689926700000|2023-07-21 08:05:00|1152.87|1152.37|1153.32|1152.82|1154.42|1153.92|1152.72|1152.22|1
1689927000000|2023-07-21 08:10:00|1153.27|1152.77|1153.17|1152.67|1153.52|1153.02|1152.97|1152.47|1
1689927300000|2023-07-21 08:15:00|1153.22|1152.72|1153.77|1153.27|1154.02|1153.52|1153.22|1152.72|0
1689927600000|2023-07-21 08:20:00|1153.92|1153.42|1153.52|1153.02|1154.17|1153.67|1153.47|1152.97|4
1689927900000|2023-07-21 08:25:00|1153.62|1153.12|1152.97|1152.47|1153.67|1153.17|1152.87|1152.37|0
1689928200000|2023-07-21 08:30:00|1153.12|1152.62|1153.12|1152.62|1153.27|1152.77|1152.72|1152.22|0
1689928500000|2023-07-21 08:35:00|1153.17|1152.67|1152.57|1152.07|1153.17|1152.67|1152.47|1151.97|0
1689928800000|2023-07-21 08:40:00|1152.67|1152.17|1153.27|1152.77|1153.32|1152.82|1152.67|1152.17|0
1689929100000|2023-07-21 08:45:00|1153.37|1152.87|1152.32|1151.82|1153.47|1152.97|1152.27|1151.77|0
1689929400000|2023-07-21 08:50:00|1152.37|1151.87|1152.47|1151.97|1152.67|1152.17|1152.37|1151.87|0
1689929700000|2023-07-21 08:55:00|1152.42|1151.92|1152.67|1152.17|1152.92|1152.42|1152.37|1151.87|0
1689930000000|2023-07-21 09:00:00|1152.62|1152.12|1152.82|1152.32|1153.07|1152.57|1152.32|1151.82|0
1689930300000|2023-07-21 09:05:00|1152.77|1152.27|1152.67|1152.17|1152.77|1152.27|1152.22|1151.72|0
1689930600000|2023-07-21 09:10:00|1152.72|1152.22|1152.57|1152.07|1152.82|1152.32|1152.47|1151.97|0
1689930900000|2023-07-21 09:15:00|1152.47|1151.97|1152.52|1152.02|1152.67|1152.17|1152.42|1151.92|0
1689931200000|2023-07-21 09:20:00|1152.47|1151.97|1152.42|1151.92|1152.47|1151.97|1152.27|1151.77|0
1689931500000|2023-07-21 09:25:00|1152.37|1151.87|1151.77|1151.27|1152.47|1151.97|1151.47|1150.97|0
1689931800000|2023-07-21 09:30:00|1151.82|1151.32|1150.52|1150.02|1151.82|1151.32|1150.52|1150.02|0
1689932100000|2023-07-21 09:35:00|1150.47|1149.97|1150.97|1150.47|1151.02|1150.52|1150.37|1149.87|0
1689932400000|2023-07-21 09:40:00|1150.92|1150.42|1150.82|1150.32|1151.07|1150.57|1150.67|1150.17|0
1689932700000|2023-07-21 09:45:00|1150.87|1150.37|1150.92|1150.42|1151.12|1150.62|1150.57|1150.07|0
1689933000000|2023-07-21 09:50:00|1150.87|1150.37|1150.37|1149.87|1151.17|1150.67|1150.22|1149.72|0
1689933300000|2023-07-21 09:55:00|1150.42|1149.92|1150.72|1150.22|1150.82|1150.32|1150.37|1149.87|0
1689933600000|2023-07-21 10:00:00|1150.67|1150.17|1149.92|1149.42|1150.67|1150.17|1149.82|1149.32|0
1689933900000|2023-07-21 10:05:00|1149.87|1149.37|1149.32|1148.82|1150.42|1149.92|1149.27|1148.77|0
1689934200000|2023-07-21 10:10:00|1149.37|1148.87|1150.02|1149.52|1150.17|1149.67|1149.37|1148.87|0
1689934500000|2023-07-21 10:15:00|1149.97|1149.47|1150.62|1150.12|1150.67|1150.17|1149.97|1149.47|0
1689934800000|2023-07-21 10:20:00|1150.57|1150.07|1151.37|1150.87|1151.37|1150.87|1150.32|1149.82|0
1689935100000|2023-07-21 10:25:00|1151.32|1150.82|1151.42|1150.92|1151.47|1150.97|1150.97|1150.47|0
1689935400000|2023-07-21 10:30:00|1151.47|1150.97|1151.22|1150.72|1151.57|1151.07|1151.17|1150.67|0
1689935700000|2023-07-21 10:35:00|1151.27|1150.77|1151.57|1151.07|1151.92|1151.42|1151.27|1150.77|0
1689936000000|2023-07-21 10:40:00|1151.52|1151.02|1151.07|1150.57|1151.52|1151.02|1151.02|1150.52|0
1689936300000|2023-07-21 10:45:00|1151.12|1150.62|1151.67|1151.17|1151.67|1151.17|1151.12|1150.62|0
1689936600000|2023-07-21 10:50:00|1151.62|1151.12|1151.67|1151.17|1151.72|1151.22|1151.57|1151.07|0
1689936900000|2023-07-21 10:55:00|1151.72|1151.22|1152.07|1151.57|1152.07|1151.57|1151.72|1151.22|0
1689937200000|2023-07-21 11:00:00|1152.02|1151.52|1152.02|1151.52|1152.22|1151.72|1151.72|1151.22|0
1689937500000|2023-07-21 11:05:00|1151.92|1151.42|1151.72|1151.22|1151.97|1151.47|1151.67|1151.17|0
1689937800000|2023-07-21 11:10:00|1151.77|1151.27|1152.42|1151.92|1152.42|1151.92|1151.77|1151.27|0
1689938100000|2023-07-21 11:15:00|1152.52|1152.02|1152.52|1152.02|1152.57|1152.07|1152.42|1151.92|0
1689938400000|2023-07-21 11:20:00|1152.47|1151.97|1151.87|1151.37|1152.47|1151.97|1151.77|1151.27|0
1689938700000|2023-07-21 11:25:00|1151.92|1151.42|1152.27|1151.77|1152.37|1151.87|1151.92|1151.42|0
1689939000000|2023-07-21 11:30:00|1152.22|1151.72|1151.97|1151.47|1152.37|1151.87|1151.82|1151.32|0
1689939300000|2023-07-21 11:35:00|1152.02|1151.52|1151.27|1150.77|1152.47|1151.97|1151.17|1150.67|2
1689939600000|2023-07-21 11:40:00|1151.14|1150.64|1151.54|1151.04|1151.64|1151.14|1151.04|1150.54|0
1689939900000|2023-07-21 11:45:00|1151.59|1151.09|1151.84|1151.34|1151.84|1151.34|1151.59|1151.09|0
1689940200000|2023-07-21 11:50:00|1151.94|1151.44|1152.24|1151.74|1152.54|1152.04|1151.74|1151.24|0
1689940500000|2023-07-21 11:55:00|1152.29|1151.79|1152.44|1151.94|1152.64|1152.14|1152.24|1151.74|0
1689940800000|2023-07-21 12:00:00|1152.29|1151.79|1152.34|1151.84|1152.54|1152.04|1152.24|1151.74|0
1689941100000|2023-07-21 12:05:00|1152.39|1151.89|1152.04|1151.54|1152.39|1151.89|1152.04|1151.54|0
1689941400000|2023-07-21 12:10:00|1152.09|1151.59|1152.14|1151.64|1152.44|1151.94|1152.04|1151.54|0
1689941700000|2023-07-21 12:15:00|1152.04|1151.54|1152.14|1151.64|1152.19|1151.69|1151.79|1151.29|0
1689942000000|2023-07-21 12:20:00|1152.24|1151.74|1152.34|1151.84|1152.39|1151.89|1151.84|1151.34|0
1689942300000|2023-07-21 12:25:00|1152.29|1151.79|1152.34|1151.84|1152.39|1151.89|1152.04|1151.54|0
1689942600000|2023-07-21 12:30:00|1152.29|1151.79|1151.94|1151.44|1152.34|1151.84|1151.84|1151.34|0
1689942900000|2023-07-21 12:35:00|1151.99|1151.49|1152.29|1151.79|1152.29|1151.79|1151.99|1151.49|0
1689943200000|2023-07-21 12:40:00|1152.44|1151.94|1152.24|1151.74|1152.44|1151.94|1152.04|1151.54|0
1689943500000|2023-07-21 12:45:00|1152.29|1151.79|1152.49|1151.99|1152.49|1151.99|1152.04|1151.54|0
1689943800000|2023-07-21 12:50:00|1152.44|1151.94|1152.94|1152.44|1153.24|1152.74|1152.44|1151.94|1
1689944100000|2023-07-21 12:55:00|1152.84|1152.34|1153.34|1152.84|1153.39|1152.89|1152.84|1152.34|0
1689944400000|2023-07-21 13:00:00|1153.44|1152.94|1153.29|1152.79|1153.44|1152.94|1152.69|1152.19|0
1689944700000|2023-07-21 13:05:00|1153.24|1152.74|1152.24|1151.74|1153.29|1152.79|1152.19|1151.69|5
1689945000000|2023-07-21 13:10:00|1152.29|1151.79|1152.04|1151.54|1152.84|1152.34|1151.84|1151.34|0
1689945300000|2023-07-21 13:15:00|1151.99|1151.49|1151.54|1151.04|1152.04|1151.54|1151.34|1150.84|10
1689945600000|2023-07-21 13:20:00|1151.49|1150.99|1152.99|1152.49|1153.04|1152.54|1151.49|1150.99|1
1689945900000|2023-07-21 13:25:00|1152.94|1152.44|1153.69|1153.19|1153.99|1153.49|1152.84|1152.34|0
1689946200000|2023-07-21 13:30:00|1153.74|1153.24|1152.19|1151.69|1153.79|1153.29|1152.19|1151.69|0
1689946500000|2023-07-21 13:35:00|1152.24|1151.74|1152.84|1152.34|1152.84|1152.34|1151.64|1151.14|3
1689946800000|2023-07-21 13:40:00|1152.79|1152.29|1152.54|1152.04|1153.34|1152.84|1152.14|1151.64|0
1689947100000|2023-07-21 13:45:00|1152.59|1152.09|1151.34|1150.84|1152.59|1152.09|1150.94|1150.44|11
1689947400000|2023-07-21 13:50:00|1151.39|1150.89|1151.44|1150.94|1152.14|1151.64|1150.99|1150.49|20
1689947700000|2023-07-21 13:55:00|1151.39|1150.89|1151.54|1151.04|1151.59|1151.09|1150.84|1150.34|0
1689948000000|2023-07-21 14:00:00|1151.44|1150.94|1152.09|1151.59|1152.24|1151.74|1151.19|1150.69|0
1689948300000|2023-07-21 14:05:00|1152.14|1151.64|1153.14|1152.64|1153.14|1152.64|1152.14|1151.64|1
1689948600000|2023-07-21 14:10:00|1153.06|1152.56|1153.71|1153.21|1153.76|1153.26|1153.06|1152.56|11
1689948900000|2023-07-21 14:15:00|1153.66|1153.16|1153.46|1152.96|1153.71|1153.21|1153.16|1152.66|3
1690182300000|2023-07-24 07:05:00|1150.56|1150.06|1150.91|1150.41|1151.01|1150.51|1149.31|1148.81|5
1690182600000|2023-07-24 07:10:00|1150.86|1150.36|1148.76|1148.26|1151.56|1151.06|1148.76|1148.26|5
1690182900000|2023-07-24 07:15:00|1148.61|1148.11|1149.51|1149.01|1149.96|1149.46|1147.26|1146.76|0
1690183200000|2023-07-24 07:20:00|1149.46|1148.96|1148.51|1148.01|1149.66|1149.16|1148.26|1147.76|4
1690183500000|2023-07-24 07:25:00|1148.56|1148.06|1148.51|1148.01|1149.11|1148.61|1147.76|1147.26|3
1690183800000|2023-07-24 07:30:00|1148.56|1148.06|1149.16|1148.66|1149.96|1149.46|1148.16|1147.66|9
1690184100000|2023-07-24 07:35:00|1149.21|1148.71|1150.26|1149.76|1150.51|1150.01|1149.16|1148.66|19
1690184400000|2023-07-24 07:40:00|1150.06|1149.56|1150.76|1150.26|1151.21|1150.71|1150.06|1149.56|38
1690184700000|2023-07-24 07:45:00|1150.71|1150.21|1150.86|1150.36|1151.56|1151.06|1150.66|1150.16|5
1690185000000|2023-07-24 07:50:00|1150.82|1150.32|1151.77|1151.27|1151.92|1151.42|1150.72|1150.22|3
1690185300000|2023-07-24 07:55:00|1151.72|1151.22|1152.57|1152.07|1152.57|1152.07|1151.57|1151.07|0
1690185600000|2023-07-24 08:00:00|1152.72|1152.22|1152.82|1152.32|1153.32|1152.82|1152.57|1152.07|0
1690185900000|2023-07-24 08:05:00|1152.72|1152.22|1152.07|1151.57|1152.72|1152.22|1151.57|1151.07|1
1690186200000|2023-07-24 08:10:00|1152.12|1151.62|1152.12|1151.62|1152.52|1152.02|1152.02|1151.52|0
1690186500000|2023-07-24 08:15:00|1152.02|1151.52|1152.12|1151.62|1152.12|1151.62|1151.57|1151.07|10
1690186800000|2023-07-24 08:20:00|1151.62|1151.12|1150.97|1150.47|1151.62|1151.12|1150.57|1150.07|0
1690187100000|2023-07-24 08:25:00|1151.02|1150.52|1152.07|1151.57|1152.07|1151.57|1151.02|1150.52|10
1690187400000|2023-07-24 08:30:00|1152.02|1151.52|1152.07|1151.57|1152.07|1151.57|1151.97|1151.47|0
1690187700000|2023-07-24 08:35:00|1152.12|1151.62|1151.72|1151.22|1152.12|1151.62|1151.47|1150.97|2
1690188000000|2023-07-24 08:40:00|1151.67|1151.17|1150.77|1150.27|1151.67|1151.17|1150.72|1150.22|0
1690188300000|2023-07-24 08:45:00|1150.82|1150.32|1151.37|1150.87|1151.37|1150.87|1150.82|1150.32|0
1690188600000|2023-07-24 08:50:00|1151.42|1150.92|1151.62|1151.12|1151.77|1151.27|1151.42|1150.92|0
1690188900000|2023-07-24 08:55:00|1151.57|1151.07|1151.82|1151.32|1151.82|1151.32|1151.57|1151.07|0
1690189200000|2023-07-24 09:00:00|1151.77|1151.27|1151.12|1150.62|1151.77|1151.27|1151.07|1150.57|0
1690189500000|2023-07-24 09:05:00|1151.02|1150.52|1150.92|1150.42|1151.02|1150.52|1150.37|1149.87|0
1690189800000|2023-07-24 09:10:00|1151.02|1150.52|1151.52|1151.02|1151.77|1151.27|1151.02|1150.52|0
1690190100000|2023-07-24 09:15:00|1151.62|1151.12|1152.22|1151.72|1152.22|1151.72|1151.62|1151.12|0
1690190400000|2023-07-24 09:20:00|1152.32|1151.82|1153.82|1153.32|1153.82|1153.32|1152.32|1151.82|0
1690190700000|2023-07-24 09:25:00|1153.67|1153.17|1153.62|1153.12|1154.07|1153.57|1153.57|1153.07|0
1690191000000|2023-07-24 09:30:00|1153.57|1153.07|1153.97|1153.47|1154.12|1153.62|1153.42|1152.92|0
1690191300000|2023-07-24 09:35:00|1153.87|1153.37|1154.07|1153.57|1154.07|1153.57|1153.87|1153.37|0
1690191600000|2023-07-24 09:40:00|1154.17|1153.67|1154.22|1153.72|1154.22|1153.72|1154.17|1153.67|0
1690191900000|2023-07-24 09:45:00|1154.27|1153.77|1154.92|1154.42|1154.92|1154.42|1154.27|1153.77|10
1690192200000|2023-07-24 09:50:00|1154.97|1154.47|1154.82|1154.32|1154.97|1154.47|1154.82|1154.32|0
1690192500000|2023-07-24 09:55:00|1154.77|1154.27|1154.77|1154.27|1154.77|1154.27|1154.77|1154.27|0
1690192800000|2023-07-24 10:00:00|1154.72|1154.22|1154.62|1154.12|1154.72|1154.22|1154.57|1154.07|0
1690193100000|2023-07-24 10:05:00|1154.67|1154.17|1154.67|1154.17|1154.72|1154.22|1154.67|1154.17|0
1690193400000|2023-07-24 10:10:00|1154.77|1154.27|1154.97|1154.47|1154.97|1154.47|1154.77|1154.27|0
1690193700000|2023-07-24 10:15:00|1155.02|1154.52|1154.87|1154.37|1155.42|1154.92|1154.82|1154.32|0
1690194000000|2023-07-24 10:20:00|1154.92|1154.42|1155.12|1154.62|1155.32|1154.82|1154.82|1154.32|0
1690194300000|2023-07-24 10:25:00|1155.02|1154.52|1155.52|1155.02|1155.82|1155.32|1154.97|1154.47|0
1690194600000|2023-07-24 10:30:00|1155.57|1155.07|1155.07|1154.57|1155.62|1155.12|1155.07|1154.57|0
1690194900000|2023-07-24 10:35:00|1155.12|1154.62|1154.82|1154.32|1155.37|1154.87|1154.82|1154.32|0
1690195200000|2023-07-24 10:40:00|1154.72|1154.22|1155.22|1154.72|1155.22|1154.72|1154.42|1153.92|0
1690195500000|2023-07-24 10:45:00|1155.32|1154.82|1155.72|1155.22|1155.72|1155.22|1155.27|1154.77|0
1690195800000|2023-07-24 10:50:00|1155.77|1155.27|1156.22|1155.72|1156.32|1155.82|1155.77|1155.27|0
1690196100000|2023-07-24 10:55:00|1156.37|1155.87|1156.42|1155.92|1156.67|1156.17|1156.17|1155.67|0
1690196400000|2023-07-24 11:00:00|1156.37|1155.87|1156.02|1155.52|1156.37|1155.87|1155.82|1155.32|0
1690196700000|2023-07-24 11:05:00|1155.92|1155.42|1155.42|1154.92|1156.02|1155.52|1155.32|1154.82|0
1690197000000|2023-07-24 11:10:00|1155.47|1154.97|1155.82|1155.32|1156.22|1155.72|1155.47|1154.97|0
1690197300000|2023-07-24 11:15:00|1155.87|1155.37|1155.97|1155.47|1156.12|1155.62|1155.87|1155.37|0
1690197600000|2023-07-24 11:20:00|1156.02|1155.52|1156.22|1155.72|1156.22|1155.72|1156.02|1155.52|0
1690197900000|2023-07-24 11:25:00|1156.37|1155.87|1156.62|1156.12|1156.67|1156.17|1156.32|1155.82|0
1690198200000|2023-07-24 11:30:00|1156.67|1156.17|1156.62|1156.12|1156.72|1156.22|1156.32|1155.82|0
1690198500000|2023-07-24 11:35:00|1156.67|1156.17|1157.37|1156.87|1157.42|1156.92|1156.62|1156.12|3
1690198800000|2023-07-24 11:40:00|1157.39|1156.89|1157.44|1156.94|1157.54|1157.04|1157.04|1156.54|3
1690199100000|2023-07-24 11:45:00|1157.49|1156.99|1157.14|1156.64|1157.74|1157.24|1157.14|1156.64|2
1690199400000|2023-07-24 11:50:00|1157.04|1156.54|1156.84|1156.34|1157.09|1156.59|1156.74|1156.24|2
1690199700000|2023-07-24 11:55:00|1156.69|1156.19|1156.54|1156.04|1156.79|1156.29|1156.44|1155.94|1
1690200000000|2023-07-24 12:00:00|1156.44|1155.94|1156.64|1156.14|1156.84|1156.34|1156.34|1155.84|3
1690200300000|2023-07-24 12:05:00|1156.59|1156.09|1157.49|1156.99|1157.54|1157.04|1156.49|1155.99|1
1690200600000|2023-07-24 12:10:00|1157.29|1156.79|1156.64|1156.14|1157.29|1156.79|1156.59|1156.09|4
1690200900000|2023-07-24 12:15:00|1156.69|1156.19|1157.24|1156.74|1157.34|1156.84|1156.69|1156.19|0
1690201200000|2023-07-24 12:20:00|1157.19|1156.69|1157.14|1156.64|1157.19|1156.69|1156.94|1156.44|3
1690201500000|2023-07-24 12:25:00|1157.19|1156.69|1157.04|1156.54|1157.44|1156.94|1157.04|1156.54|1
1690201800000|2023-07-24 12:30:00|1157.09|1156.59|1157.94|1157.44|1157.99|1157.49|1157.04|1156.54|6
1690202100000|2023-07-24 12:35:00|1157.99|1157.49|1157.39|1156.89|1158.14|1157.64|1157.29|1156.79|6
1690202400000|2023-07-24 12:40:00|1157.49|1156.99|1157.44|1156.94|1157.64|1157.14|1157.24|1156.74|2
1690202700000|2023-07-24 12:45:00|1157.49|1156.99|1158.34|1157.84|1158.54|1158.04|1157.44|1156.94|14
1690203000000|2023-07-24 12:50:00|1158.39|1157.89|1158.84|1158.34|1158.84|1158.34|1158.34|1157.84|0
1690203300000|2023-07-24 12:55:00|1158.99|1158.49|1158.24|1157.74|1158.99|1158.49|1158.19|1157.69|5
1690203600000|2023-07-24 13:00:00|1158.29|1157.79|1159.24|1158.74|1159.49|1158.99|1158.29|1157.79|16
1690203900000|2023-07-24 13:05:00|1159.19|1158.69|1159.29|1158.79|1159.44|1158.94|1158.84|1158.34|8
1690204200000|2023-07-24 13:10:00|1159.34|1158.84|1159.69|1159.19|1160.34|1159.84|1159.09|1158.59|41
1690204500000|2023-07-24 13:15:00|1159.74|1159.24|1158.89|1158.39|1159.79|1159.29|1158.89|1158.39|0
1690204800000|2023-07-24 13:20:00|1158.74|1158.24|1158.04|1157.54|1158.79|1158.29|1157.59|1157.09|0
1690205100000|2023-07-24 13:25:00|1158.09|1157.59|1159.14|1158.64|1159.24|1158.74|1157.84|1157.34|4
1690205400000|2023-07-24 13:30:00|1159.34|1158.84|1159.24|1158.74|1159.74|1159.24|1158.54|1158.04|0
1690205700000|2023-07-24 13:35:00|1159.34|1158.84|1160.69|1160.19|1160.69|1160.19|1159.29|1158.79|3
1690206000000|2023-07-24 13:40:00|1160.79|1160.29|1160.79|1160.29|1160.99|1160.49|1160.39|1159.89|0
1690206300000|2023-07-24 13:45:00|1160.74|1160.24|1161.24|1160.74|1161.74|1161.24|1160.64|1160.14|2
1690206600000|2023-07-24 13:50:00|1161.29|1160.79|1161.09|1160.59|1161.39|1160.89|1160.54|1160.04|0
1690206900000|2023-07-24 13:55:00|1161.04|1160.54|1161.04|1160.54|1161.04|1160.54|1160.04|1159.54|0
1690207200000|2023-07-24 14:00:00|1161.09|1160.59|1161.84|1161.34|1161.89|1161.39|1160.59|1160.09|0
1690207500000|2023-07-24 14:05:00|1161.79|1161.29|1161.69|1161.19|1162.19|1161.69|1161.44|1160.94|0
1690207800000|2023-07-24 14:10:00|1161.53|1161.03|1161.18|1160.68|1161.98|1161.48|1160.78|1160.28|7
1690208100000|2023-07-24 14:15:00|1161.13|1160.63|1161.48|1160.98|1161.68|1161.18|1160.78|1160.28|12
1690208700000|2023-07-24 14:25:00|||||||||88
1690268700000|2023-07-25 07:05:00|1164.73|1164.23|1165.78|1165.28|1166.63|1166.13|1164.73|1164.23|1
1690269000000|2023-07-25 07:10:00|1165.73|1165.23|1165.63|1165.13|1166.08|1165.58|1165.08|1164.58|12
1690269300000|2023-07-25 07:15:00|1165.58|1165.08|1165.63|1165.13|1166.23|1165.73|1164.93|1164.43|12
1690269600000|2023-07-25 07:20:00|1165.53|1165.03|1164.98|1164.48|1165.88|1165.38|1164.88|1164.38|13
1690269900000|2023-07-25 07:25:00|1164.88|1164.38|1164.18|1163.68|1164.93|1164.43|1164.18|1163.68|5
1690270200000|2023-07-25 07:30:00|1164.23|1163.73|1162.93|1162.43|1164.78|1164.28|1162.93|1162.43|15
1690270500000|2023-07-25 07:35:00|1162.88|1162.38|1162.58|1162.08|1163.38|1162.88|1162.28|1161.78|8
1690270800000|2023-07-25 07:40:00|1162.43|1161.93|1161.63|1161.13|1162.78|1162.28|1161.18|1160.68|0
1690271100000|2023-07-25 07:45:00|1161.68|1161.18|1161.38|1160.88|1161.78|1161.28|1160.88|1160.38|0
1690271400000|2023-07-25 07:50:00|1161.55|1161.05|1162|1161.5|1162|1161.5|1161.1|1160.6|1
1690271700000|2023-07-25 07:55:00|1162.05|1161.55|1162.75|1162.25|1162.95|1162.45|1162.05|1161.55|5
1690272000000|2023-07-25 08:00:00|1162.7|1162.2|1162.65|1162.15|1163.15|1162.65|1162.25|1161.75|3
1690272300000|2023-07-25 08:05:00|1162.7|1162.2|1163.75|1163.25|1163.75|1163.25|1161.2|1160.7|0
1690272600000|2023-07-25 08:10:00|1163.8|1163.3|1164.05|1163.55|1164.25|1163.75|1163.2|1162.7|0
1690272900000|2023-07-25 08:15:00|1164.1|1163.6|1164.3|1163.8|1164.7|1164.2|1163.55|1163.05|0
1690273200000|2023-07-25 08:20:00|1164.35|1163.85|1164.25|1163.75|1164.5|1164|1163.95|1163.45|0
1690273500000|2023-07-25 08:25:00|1164.35|1163.85|1164.7|1164.2|1164.9|1164.4|1163.75|1163.25|0
1690273800000|2023-07-25 08:30:00|1164.75|1164.25|1164.25|1163.75|1165.05|1164.55|1164.25|1163.75|0
1690274100000|2023-07-25 08:35:00|1164.3|1163.8|1163.95|1163.45|1164.3|1163.8|1163.65|1163.15|0
1690274400000|2023-07-25 08:40:00|1164.05|1163.55|1164.25|1163.75|1164.55|1164.05|1164.05|1163.55|0
1690274700000|2023-07-25 08:45:00|1164.3|1163.8|1164.35|1163.85|1164.5|1164|1164.1|1163.6|0
1690275000000|2023-07-25 08:50:00|1164.3|1163.8|1163.95|1163.45|1164.5|1164|1163.95|1163.45|0
1690275300000|2023-07-25 08:55:00|1164|1163.5|1163.9|1163.4|1164.4|1163.9|1163.65|1163.15|0
1690275600000|2023-07-25 09:00:00|1163.85|1163.35|1163.05|1162.55|1163.95|1163.45|1163.05|1162.55|0
1690275900000|2023-07-25 09:05:00|1163.1|1162.6|1163.25|1162.75|1163.3|1162.8|1162.8|1162.3|0
1690276200000|2023-07-25 09:10:00|1163.2|1162.7|1163.35|1162.85|1163.45|1162.95|1162.95|1162.45|0
1690276500000|2023-07-25 09:15:00|1163.3|1162.8|1162.85|1162.35|1163.45|1162.95|1162.6|1162.1|0
1690276800000|2023-07-25 09:20:00|1162.9|1162.4|1162.75|1162.25|1163.15|1162.65|1162.35|1161.85|0
1690277100000|2023-07-25 09:25:00|1162.7|1162.2|1162.15|1161.65|1162.7|1162.2|1161.55|1161.05|2
1690277400000|2023-07-25 09:30:00|1162.2|1161.7|1162.75|1162.25|1162.85|1162.35|1162.2|1161.7|0
1690277700000|2023-07-25 09:35:00|1162.7|1162.2|1162.7|1162.2|1162.85|1162.35|1162.05|1161.55|0
1690278000000|2023-07-25 09:40:00|1162.65|1162.15|1162.85|1162.35|1162.85|1162.35|1162.35|1161.85|0
1690278300000|2023-07-25 09:45:00|1162.9|1162.4|1162.55|1162.05|1162.95|1162.45|1162.55|1162.05|0
1690278600000|2023-07-25 09:50:00|1162.6|1162.1|1162.85|1162.35|1162.95|1162.45|1162.45|1161.95|0
1690278900000|2023-07-25 09:55:00|1162.95|1162.45|1162.7|1162.2|1163.05|1162.55|1162.55|1162.05|0
1690279200000|2023-07-25 10:00:00|1162.75|1162.25|1162.55|1162.05|1162.95|1162.45|1162.35|1161.85|0
1690279500000|2023-07-25 10:05:00|1162.65|1162.15|1162.95|1162.45|1162.95|1162.45|1162.55|1162.05|0
1690279800000|2023-07-25 10:10:00|1162.9|1162.4|1162.75|1162.25|1163.05|1162.55|1162.45|1161.95|0
1690280100000|2023-07-25 10:15:00|1162.85|1162.35|1163.05|1162.55|1163.05|1162.55|1162.65|1162.15|0
1690280400000|2023-07-25 10:20:00|1163|1162.5|1162.4|1161.9|1163|1162.5|1162.4|1161.9|0
1690280700000|2023-07-25 10:25:00|1162.3|1161.8|1162.1|1161.6|1162.35|1161.85|1161.95|1161.45|0
1690281000000|2023-07-25 10:30:00|1162.25|1161.75|1162.35|1161.85|1162.75|1162.25|1162.2|1161.7|0
1690281300000|2023-07-25 10:35:00|1162.25|1161.75|1162.35|1161.85|1162.45|1161.95|1162.2|1161.7|0
1690281600000|2023-07-25 10:40:00|1162.4|1161.9|1163.55|1163.05|1163.55|1163.05|1162.4|1161.9|0
1690281900000|2023-07-25 10:45:00|1163.5|1163|1163.2|1162.7|1163.5|1163|1162.95|1162.45|0
1690282200000|2023-07-25 10:50:00|1163.25|1162.75|1163.5|1163|1163.5|1163|1162.95|1162.45|0
1690282500000|2023-07-25 10:55:00|1163.45|1162.95|1162.95|1162.45|1163.45|1162.95|1162.95|1162.45|0
1690282800000|2023-07-25 11:00:00|1163|1162.5|1162.65|1162.15|1163.1|1162.6|1162.6|1162.1|0
1690283100000|2023-07-25 11:05:00|1162.75|1162.25|1162.85|1162.35|1162.95|1162.45|1162.65|1162.15|0
1690283400000|2023-07-25 11:10:00|1162.8|1162.3|1162.25|1161.75|1162.8|1162.3|1162.2|1161.7|0
1690283700000|2023-07-25 11:15:00|1162.3|1161.8|1162.25|1161.75|1162.35|1161.85|1162.2|1161.7|0
1690284000000|2023-07-25 11:20:00|1162.3|1161.8|1162.7|1162.2|1162.8|1162.3|1162.3|1161.8|0
1690284300000|2023-07-25 11:25:00|1162.75|1162.25|1163.15|1162.65|1163.15|1162.65|1162.7|1162.2|0
1690284600000|2023-07-25 11:30:00|1163.2|1162.7|1162.8|1162.3|1163.3|1162.8|1162.8|1162.3|0
1690284900000|2023-07-25 11:35:00|1162.75|1162.25|1162.75|1162.25|1162.8|1162.3|1162.5|1162|1
1690285200000|2023-07-25 11:40:00|1162.82|1162.32|1163.32|1162.82|1163.32|1162.82|1162.72|1162.22|0
1690285500000|2023-07-25 11:45:00|1163.37|1162.87|1163.57|1163.07|1163.82|1163.32|1163.37|1162.87|0
1690285800000|2023-07-25 11:50:00|1163.52|1163.02|1163.77|1163.27|1163.77|1163.27|1163.52|1163.02|0
1690286100000|2023-07-25 11:55:00|1163.72|1163.22|1163.02|1162.52|1163.72|1163.22|1163.02|1162.52|0
1690286400000|2023-07-25 12:00:00|1162.97|1162.47|1163.37|1162.87|1163.57|1163.07|1162.82|1162.32|0
1690286700000|2023-07-25 12:05:00|1163.42|1162.92|1163.72|1163.22|1164.12|1163.62|1163.42|1162.92|0
1690287000000|2023-07-25 12:10:00|1163.67|1163.17|1163.62|1163.12|1163.77|1163.27|1163.42|1162.92|0
1690287300000|2023-07-25 12:15:00|1163.67|1163.17|1163.92|1163.42|1164.02|1163.52|1163.67|1163.17|0
1690287600000|2023-07-25 12:20:00|1163.87|1163.37|1163.87|1163.37|1163.92|1163.42|1163.62|1163.12|0
1690287900000|2023-07-25 12:25:00|1163.82|1163.32|1164.57|1164.07|1164.67|1164.17|1163.47|1162.97|0
1690288200000|2023-07-25 12:30:00|1164.62|1164.12|1164.77|1164.27|1165.22|1164.72|1164.62|1164.12|0
1690288500000|2023-07-25 12:35:00|1164.62|1164.12|1164.82|1164.32|1165.07|1164.57|1164.27|1163.77|0
1690288800000|2023-07-25 12:40:00|1164.77|1164.27|1164.82|1164.32|1164.92|1164.42|1164.72|1164.22|0
1690289100000|2023-07-25 12:45:00|1164.77|1164.27|1165.27|1164.77|1165.27|1164.77|1164.72|1164.22|0
1690289400000|2023-07-25 12:50:00|1165.22|1164.72|1164.52|1164.02|1165.32|1164.82|1164.32|1163.82|0
1690289700000|2023-07-25 12:55:00|1164.47|1163.97|1164.67|1164.17|1164.82|1164.32|1164.47|1163.97|0
1690290000000|2023-07-25 13:00:00|1164.72|1164.22|1165.42|1164.92|1165.47|1164.97|1164.67|1164.17|0
1690290300000|2023-07-25 13:05:00|1165.37|1164.87|1164.87|1164.37|1165.47|1164.97|1164.82|1164.32|5
1690290600000|2023-07-25 13:10:00|1165.02|1164.52|1164.97|1164.47|1165.62|1165.12|1164.92|1164.42|2
1690290900000|2023-07-25 13:15:00|1164.92|1164.42|1164.52|1164.02|1164.92|1164.42|1164.42|1163.92|0
1690291200000|2023-07-25 13:20:00|1164.47|1163.97|1165.27|1164.77|1165.32|1164.82|1164.22|1163.72|0
1690291500000|2023-07-25 13:25:00|1165.32|1164.82|1165.92|1165.42|1166.02|1165.52|1165.17|1164.67|0
1690291800000|2023-07-25 13:30:00|1165.97|1165.47|1166.22|1165.72|1166.57|1166.07|1165.62|1165.12|0
1690292100000|2023-07-25 13:35:00|1166.27|1165.77|1166.62|1166.12|1166.82|1166.32|1166.07|1165.57|0
1690292400000|2023-07-25 13:40:00|1166.72|1166.22|1165.47|1164.97|1167.02|1166.52|1165.27|1164.77|0
1690292700000|2023-07-25 13:45:00|1165.42|1164.92|1164.37|1163.87|1165.42|1164.92|1164.02|1163.52|33
1690293000000|2023-07-25 13:50:00|1164.42|1163.92|1165.07|1164.57|1165.42|1164.92|1164.42|1163.92|0
1690293300000|2023-07-25 13:55:00|1165.27|1164.77|1165.22|1164.72|1165.62|1165.12|1165.12|1164.62|0
1690293600000|2023-07-25 14:00:00|1165.27|1164.77|1166.42|1165.92|1166.77|1166.27|1165.22|1164.72|0
1690293900000|2023-07-25 14:05:00|1166.37|1165.87|1167.67|1167.17|1167.77|1167.27|1166.32|1165.82|12
1690294200000|2023-07-25 14:10:00|1167.63|1167.13|1168.33|1167.83|1168.68|1168.18|1167.63|1167.13|7
1690294500000|2023-07-25 14:15:00|1168.28|1167.78|1167.68|1167.18|1168.33|1167.83|1167.63|1167.13|0
1690354800000|2023-07-26 07:00:00|1158.98|1158.48|1160.43|1159.93|1160.53|1160.03|1158.98|1158.48|2
1690355100000|2023-07-26 07:05:00|1160.53|1160.03|1158.53|1158.03|1160.53|1160.03|1158.03|1157.53|2
1690355400000|2023-07-26 07:10:00|1158.58|1158.08|1160.03|1159.53|1161.63|1161.13|1158.53|1158.03|5
1690355700000|2023-07-26 07:15:00|1159.83|1159.33|1159.78|1159.28|1160.98|1160.48|1159.43|1158.93|4
1690356000000|2023-07-26 07:20:00|1159.73|1159.23|1159.83|1159.33|1160.53|1160.03|1159.18|1158.68|8
1690356300000|2023-07-26 07:25:00|1159.88|1159.38|1159.53|1159.03|1160.28|1159.78|1159.43|1158.93|3
1690356600000|2023-07-26 07:30:00|1159.58|1159.08|1160.63|1160.13|1160.88|1160.38|1158.63|1158.13|7
1690356900000|2023-07-26 07:35:00|1160.58|1160.08|1161.03|1160.53|1161.58|1161.08|1160.43|1159.93|6
1690357200000|2023-07-26 07:40:00|1160.98|1160.48|1160.18|1159.68|1161.43|1160.93|1159.68|1159.18|49
1690357500000|2023-07-26 07:45:00|1160.23|1159.73|1160.53|1160.03|1160.78|1160.28|1160.08|1159.58|0
1690357800000|2023-07-26 07:50:00|1160.58|1160.08|1160.28|1159.78|1160.88|1160.38|1160.03|1159.53|0
1690358100000|2023-07-26 07:55:00|1160.33|1159.83|1160.1|1159.6|1160.33|1159.83|1159.38|1158.88|0
1690358400000|2023-07-26 08:00:00|1160.15|1159.65|1159.3|1158.8|1160.2|1159.7|1159.2|1158.7|0
1690358700000|2023-07-26 08:05:00|1159.4|1158.9|1160.6|1160.1|1160.6|1160.1|1158.9|1158.4|0
1690359000000|2023-07-26 08:10:00|1160.65|1160.15|1159.7|1159.2|1160.7|1160.2|1159.4|1158.9|0
1690359300000|2023-07-26 08:15:00|1159.65|1159.15|1159.7|1159.2|1159.85|1159.35|1159|1158.5|0
1690359600000|2023-07-26 08:20:00|1159.6|1159.1|1159.3|1158.8|1159.6|1159.1|1158.75|1158.25|0
1690359900000|2023-07-26 08:25:00|1159.4|1158.9|1160.1|1159.6|1160.35|1159.85|1159.3|1158.8|0
1690360200000|2023-07-26 08:30:00|1160|1159.5|1160.25|1159.75|1160.25|1159.75|1159.85|1159.35|0
1690360500000|2023-07-26 08:35:00|1160.2|1159.7|1161.4|1160.9|1161.45|1160.95|1160.2|1159.7|0
1690360800000|2023-07-26 08:40:00|1161.3|1160.8|1161|1160.5|1161.3|1160.8|1160.75|1160.25|2
1690361100000|2023-07-26 08:45:00|1160.95|1160.45|1161|1160.5|1161.2|1160.7|1160.8|1160.3|0
1690361400000|2023-07-26 08:50:00|1160.95|1160.45|1160.8|1160.3|1161.2|1160.7|1160.8|1160.3|0
1690361700000|2023-07-26 08:55:00|1160.7|1160.2|1161.35|1160.85|1161.4|1160.9|1160.7|1160.2|0
1690362000000|2023-07-26 09:00:00|1161.3|1160.8|1162|1161.5|1162|1161.5|1161.3|1160.8|0
1690362300000|2023-07-26 09:05:00|1161.95|1161.45|1161.2|1160.7|1162|1161.5|1161.2|1160.7|0
1690362600000|2023-07-26 09:10:00|1161.3|1160.8|1161.1|1160.6|1161.55|1161.05|1161.1|1160.6|2
1690362900000|2023-07-26 09:15:00|1161|1160.5|1161.2|1160.7|1161.45|1160.95|1160.9|1160.4|0
1690363200000|2023-07-26 09:20:00|1161.15|1160.65|1161.1|1160.6|1161.25|1160.75|1160.95|1160.45|0
1690363500000|2023-07-26 09:25:00|1161.05|1160.55|1161.05|1160.55|1161.1|1160.6|1160.7|1160.2|0
1690363800000|2023-07-26 09:30:00|1161|1160.5|1161.3|1160.8|1161.3|1160.8|1160.95|1160.45|0
1690364100000|2023-07-26 09:35:00|1161.4|1160.9|1160.55|1160.05|1161.55|1161.05|1160.5|1160|0
1690364400000|2023-07-26 09:40:00|1160.6|1160.1|1160.85|1160.35|1160.85|1160.35|1160.2|1159.7|0
1690364700000|2023-07-26 09:45:00|1160.9|1160.4|1161.5|1161|1162.25|1161.75|1160.9|1160.4|0
1690365000000|2023-07-26 09:50:00|1161.45|1160.95|1161.3|1160.8|1161.6|1161.1|1161.2|1160.7|0
1690365300000|2023-07-26 09:55:00|1161.35|1160.85|1161.85|1161.35|1162.05|1161.55|1161.35|1160.85|0
1690365600000|2023-07-26 10:00:00|1161.9|1161.4|1162.6|1162.1|1162.6|1162.1|1161.9|1161.4|0
1690365900000|2023-07-26 10:05:00|1162.75|1162.25|1162.5|1162|1162.75|1162.25|1162.4|1161.9|0
1690366200000|2023-07-26 10:10:00|1162.35|1161.85|1161.65|1161.15|1162.35|1161.85|1161.4|1160.9|0
1690366500000|2023-07-26 10:15:00|1161.6|1161.1|1161.2|1160.7|1161.7|1161.2|1161.1|1160.6|0
1690366800000|2023-07-26 10:20:00|1161.15|1160.65|1161|1160.5|1161.25|1160.75|1160.8|1160.3|0
1690367100000|2023-07-26 10:25:00|1160.95|1160.45|1160.6|1160.1|1160.95|1160.45|1160.3|1159.8|0
1690367400000|2023-07-26 10:30:00|1160.7|1160.2|1160.25|1159.75|1160.85|1160.35|1160.2|1159.7|0
1690367700000|2023-07-26 10:35:00|1160.3|1159.8|1159|1158.5|1160.5|1160|1159|1158.5|0
1690368000000|2023-07-26 10:40:00|1158.85|1158.35|1159.05|1158.55|1159.05|1158.55|1157.9|1157.4|0
1690368300000|2023-07-26 10:45:00|1159|1158.5|1158.6|1158.1|1159.2|1158.7|1158.6|1158.1|0
1690368600000|2023-07-26 10:50:00|1158.5|1158|1158|1157.5|1158.5|1158|1157.8|1157.3|0
1690368900000|2023-07-26 10:55:00|1158.15|1157.65|1157.1|1156.6|1158.15|1157.65|1156.85|1156.35|0
1690369200000|2023-07-26 11:00:00|1157.15|1156.65|1156.8|1156.3|1157.25|1156.75|1156.6|1156.1|22
1690369500000|2023-07-26 11:05:00|1156.85|1156.35|1155.75|1155.25|1157.3|1156.8|1155.2|1154.7|21
1690369800000|2023-07-26 11:10:00|1155.55|1155.05|1154.15|1153.65|1155.55|1155.05|1154.15|1153.65|1
1690370100000|2023-07-26 11:15:00|1154.1|1153.6|1153.85|1153.35|1154.55|1154.05|1153.25|1152.75|0
1690370400000|2023-07-26 11:20:00|1153.9|1153.4|1153.5|1153|1154.75|1154.25|1153.4|1152.9|1
1690370700000|2023-07-26 11:25:00|1153.55|1153.05|1153.1|1152.6|1153.8|1153.3|1153.1|1152.6|0
1690371000000|2023-07-26 11:30:00|1153.15|1152.65|1153.1|1152.6|1153.2|1152.7|1152.45|1151.95|1
1690371300000|2023-07-26 11:35:00|1153.15|1152.65|1153.05|1152.55|1153.2|1152.7|1152.2|1151.7|5
1690371600000|2023-07-26 11:40:00|1152.72|1152.22|1153.77|1153.27|1154.02|1153.52|1152.52|1152.02|6
1690371900000|2023-07-26 11:45:00|1153.67|1153.17|1152.77|1152.27|1153.92|1153.42|1152.37|1151.87|7
1690372200000|2023-07-26 11:50:00|1152.87|1152.37|1152.87|1152.37|1153.07|1152.57|1151.97|1151.47|5
1690372500000|2023-07-26 11:55:00|1152.82|1152.32|1150.47|1149.97|1152.82|1152.32|1150.17|1149.67|14
1690372800000|2023-07-26 12:00:00|1150.52|1150.02|1150.72|1150.22|1150.82|1150.32|1150.12|1149.62|2
1690373100000|2023-07-26 12:05:00|1150.67|1150.17|1150.77|1150.27|1150.87|1150.37|1150.32|1149.82|1
1690373400000|2023-07-26 12:10:00|1150.97|1150.47|1151.47|1150.97|1151.67|1151.17|1150.97|1150.47|0
1690373700000|2023-07-26 12:15:00|1151.42|1150.92|1152.07|1151.57|1152.12|1151.62|1150.82|1150.32|0
1690374000000|2023-07-26 12:20:00|1152.12|1151.62|1152.07|1151.57|1152.77|1152.27|1151.97|1151.47|0
1690374300000|2023-07-26 12:25:00|1152.12|1151.62|1151.77|1151.27|1152.32|1151.82|1151.67|1151.17|0
1690374600000|2023-07-26 12:30:00|1151.97|1151.47|1151.57|1151.07|1151.97|1151.47|1151.27|1150.77|0
1690374900000|2023-07-26 12:35:00|1151.62|1151.12|1151.27|1150.77|1151.62|1151.12|1150.77|1150.27|0
1690375200000|2023-07-26 12:40:00|1151.22|1150.72|1150.82|1150.32|1151.22|1150.72|1150.47|1149.97|0
1690375500000|2023-07-26 12:45:00|1150.87|1150.37|1149.67|1149.17|1150.87|1150.37|1149.27|1148.77|11
1690375800000|2023-07-26 12:50:00|1149.72|1149.22|1148.17|1147.67|1149.77|1149.27|1148.17|1147.67|0
1690376100000|2023-07-26 12:55:00|1148.22|1147.72|1147.72|1147.22|1148.52|1148.02|1147.67|1147.17|0
1690376400000|2023-07-26 13:00:00|1147.82|1147.32|1148.27|1147.77|1148.27|1147.77|1147.67|1147.17|0
1690376700000|2023-07-26 13:05:00|1148.22|1147.72|1147.82|1147.32|1149.02|1148.52|1147.77|1147.27|5
1690377000000|2023-07-26 13:10:00|1147.77|1147.27|1147.37|1146.87|1147.77|1147.27|1147.17|1146.67|7
1690377300000|2023-07-26 13:15:00|1147.32|1146.82|1147.52|1147.02|1147.52|1147.02|1146.57|1146.07|4
1690377600000|2023-07-26 13:20:00|1147.42|1146.92|1148.12|1147.62|1148.92|1148.42|1147.42|1146.92|1
1690377900000|2023-07-26 13:25:00|1148.17|1147.67|1148.52|1148.02|1148.67|1148.17|1148.17|1147.67|0
1690378200000|2023-07-26 13:30:00|1148.47|1147.97|1148.47|1147.97|1149.12|1148.62|1146.97|1146.47|27
1690378500000|2023-07-26 13:35:00|1148.52|1148.02|1149.62|1149.12|1150.62|1150.12|1148.47|1147.97|5
1690378800000|2023-07-26 13:40:00|1149.57|1149.07|1149.47|1148.97|1149.97|1149.47|1148.62|1148.12|1
1690379100000|2023-07-26 13:45:00|1149.57|1149.07|1150.87|1150.37|1150.92|1150.42|1149.02|1148.52|4
1690379400000|2023-07-26 13:50:00|1150.92|1150.42|1151.12|1150.62|1152.37|1151.87|1150.67|1150.17|4
1690379700000|2023-07-26 13:55:00|1151.17|1150.67|1151.32|1150.82|1152.02|1151.52|1151.17|1150.67|5
1690380000000|2023-07-26 14:00:00|1151.27|1150.77|1150.97|1150.47|1151.37|1150.87|1150.47|1149.97|4
1690380300000|2023-07-26 14:05:00|1150.92|1150.42|1151.57|1151.07|1151.57|1151.07|1150.82|1150.32|3
1690380600000|2023-07-26 14:10:00|1151.3|1150.8|1151.45|1150.95|1152|1151.5|1151|1150.5|15
1690380900000|2023-07-26 14:15:00|1151.55|1151.05|1152.7|1152.2|1153.15|1152.65|1150.95|1150.45|4
1690443900000|2023-07-27 07:45:00|1160.15|1159.65|1159.95|1159.45|1160.15|1159.65|1159.9|1159.4|0
1690444200000|2023-07-27 07:50:00|1159.85|1159.35|1159.75|1159.25|1159.85|1159.35|1158.7|1158.2|15
1690444500000|2023-07-27 07:55:00|1159.8|1159.3|1159.25|1158.75|1160.1|1159.6|1159|1158.5|18
1690444800000|2023-07-27 08:00:00|1159.4|1158.9|1160.35|1159.85|1160.4|1159.9|1159.4|1158.9|1
1690445100000|2023-07-27 08:05:00|1160.3|1159.8|1160.4|1159.9|1160.4|1159.9|1159.55|1159.05|3
1690445400000|2023-07-27 08:10:00|1160.35|1159.85|1161.2|1160.7|1161.25|1160.75|1160.1|1159.6|0
1690445700000|2023-07-27 08:15:00|1161.3|1160.8|1160.75|1160.25|1161.45|1160.95|1160.4|1159.9|0
1690446000000|2023-07-27 08:20:00|1160.9|1160.4|1160.35|1159.85|1161.55|1161.05|1160.3|1159.8|0
1690446300000|2023-07-27 08:25:00|1160.3|1159.8|1160.05|1159.55|1160.3|1159.8|1159.5|1159|0
1690446600000|2023-07-27 08:30:00|1160.1|1159.6|1160.85|1160.35|1160.85|1160.35|1159.9|1159.4|0
1690446900000|2023-07-27 08:35:00|1160.8|1160.3|1160.5|1160|1161.25|1160.75|1160.45|1159.95|0
1690447200000|2023-07-27 08:40:00|1160.55|1160.05|1161|1160.5|1161.2|1160.7|1160.15|1159.65|0
1690447500000|2023-07-27 08:45:00|1161.05|1160.55|1161.35|1160.85|1161.55|1161.05|1161|1160.5|0
1690447800000|2023-07-27 08:50:00|1161.3|1160.8|1161.5|1161|1161.65|1161.15|1161.2|1160.7|0
1690448100000|2023-07-27 08:55:00|1161.55|1161.05|1162.5|1162|1162.5|1162|1161.55|1161.05|0
1690448400000|2023-07-27 09:00:00|1162.45|1161.95|1162|1161.5|1162.45|1161.95|1161.4|1160.9|0
1690448700000|2023-07-27 09:05:00|1162.05|1161.55|1162|1161.5|1162.05|1161.55|1161.45|1160.95|0
1690449000000|2023-07-27 09:10:00|1162.05|1161.55|1162.55|1162.05|1162.55|1162.05|1162.05|1161.55|0
1690449300000|2023-07-27 09:15:00|1162.65|1162.15|1162.45|1161.95|1163.05|1162.55|1162.45|1161.95|0
1690449600000|2023-07-27 09:20:00|1162.5|1162|1161.55|1161.05|1162.65|1162.15|1161.45|1160.95|0
1690449900000|2023-07-27 09:25:00|1161.5|1161|1161.85|1161.35|1162.1|1161.6|1161.5|1161|0
1690450200000|2023-07-27 09:30:00|1162|1161.5|1162.15|1161.65|1162.45|1161.95|1161.95|1161.45|0
1690450500000|2023-07-27 09:35:00|1162.2|1161.7|1162.25|1161.75|1162.25|1161.75|1161.8|1161.3|0
1690450800000|2023-07-27 09:40:00|1162.3|1161.8|1161.45|1160.95|1162.3|1161.8|1161.1|1160.6|0
1690451100000|2023-07-27 09:45:00|1161.4|1160.9|1161.55|1161.05|1161.65|1161.15|1161.15|1160.65|0
1690451400000|2023-07-27 09:50:00|1161.6|1161.1|1162.65|1162.15|1162.75|1162.25|1161.6|1161.1|0
1690451700000|2023-07-27 09:55:00|1162.7|1162.2|1162|1161.5|1162.7|1162.2|1161.8|1161.3|0
1690452000000|2023-07-27 10:00:00|1162.05|1161.55|1161.75|1161.25|1162.05|1161.55|1161.65|1161.15|0
1690452300000|2023-07-27 10:05:00|1161.8|1161.3|1161.45|1160.95|1161.95|1161.45|1161.4|1160.9|0
1690452600000|2023-07-27 10:10:00|1161.5|1161|1161.05|1160.55|1161.55|1161.05|1160.9|1160.4|0
1690452900000|2023-07-27 10:15:00|1161.1|1160.6|1161.1|1160.6|1161.15|1160.65|1160.8|1160.3|0
1690453200000|2023-07-27 10:20:00|1161|1160.5|1160.9|1160.4|1161.05|1160.55|1160.85|1160.35|0
1690453500000|2023-07-27 10:25:00|1160.8|1160.3|1159.3|1158.8|1160.8|1160.3|1159.25|1158.75|0
1690453800000|2023-07-27 10:30:00|1159.2|1158.7|1159.25|1158.75|1159.65|1159.15|1159.1|1158.6|0
1690454100000|2023-07-27 10:35:00|1159.3|1158.8|1159.2|1158.7|1159.35|1158.85|1158.8|1158.3|0
1690454400000|2023-07-27 10:40:00|1159.15|1158.65|1158.85|1158.35|1159.35|1158.85|1158.8|1158.3|0
1690454700000|2023-07-27 10:45:00|1158.8|1158.3|1158.9|1158.4|1158.9|1158.4|1158.65|1158.15|0
1690455000000|2023-07-27 10:50:00|1158.85|1158.35|1158.5|1158|1158.9|1158.4|1158.5|1158|0
1690455300000|2023-07-27 10:55:00|1158.55|1158.05|1158.9|1158.4|1159.15|1158.65|1158.55|1158.05|0
1690455600000|2023-07-27 11:00:00|1158.85|1158.35|1157.95|1157.45|1159|1158.5|1157.9|1157.4|0
1690455900000|2023-07-27 11:05:00|1158|1157.5|1158.2|1157.7|1158.3|1157.8|1157.95|1157.45|0
1690456200000|2023-07-27 11:10:00|1158.15|1157.65|1158.3|1157.8|1158.45|1157.95|1157.85|1157.35|0
1690456500000|2023-07-27 11:15:00|1158.35|1157.85|1158.55|1158.05|1158.65|1158.15|1158.35|1157.85|0
1690456800000|2023-07-27 11:20:00|1158.6|1158.1|1159.4|1158.9|1159.6|1159.1|1158.6|1158.1|0
1690457100000|2023-07-27 11:25:00|1159.45|1158.95|1159.2|1158.7|1159.7|1159.2|1159.2|1158.7|0
1690457400000|2023-07-27 11:30:00|1159.15|1158.65|1159.8|1159.3|1159.9|1159.4|1159.15|1158.65|0
1690457700000|2023-07-27 11:35:00|1159.75|1159.25|1159.2|1158.7|1159.75|1159.25|1159.1|1158.6|0
1690458000000|2023-07-27 11:40:00|1158.95|1158.45|1159.15|1158.65|1159.2|1158.7|1158.85|1158.35|0
1690458300000|2023-07-27 11:45:00|1159.3|1158.8|1159.15|1158.65|1159.3|1158.8|1159.1|1158.6|0
1690458600000|2023-07-27 11:50:00|1159.05|1158.55|1159.25|1158.75|1159.25|1158.75|1158.95|1158.45|0
1690458900000|2023-07-27 11:55:00|1159.3|1158.8|1159.3|1158.8|1159.45|1158.95|1159.15|1158.65|0
1690459200000|2023-07-27 12:00:00|1159.25|1158.75|1159.35|1158.85|1159.4|1158.9|1159.05|1158.55|0
1690459500000|2023-07-27 12:05:00|1159.3|1158.8|1158.5|1158|1159.3|1158.8|1158.45|1157.95|0
1690459800000|2023-07-27 12:10:00|1158.55|1158.05|1158.05|1157.55|1158.65|1158.15|1157.65|1157.15|0
1690460100000|2023-07-27 12:15:00|1158.1|1157.6|1158.35|1157.85|1158.5|1158|1158|1157.5|0
1690460400000|2023-07-27 12:20:00|1158.3|1157.8|1157.75|1157.25|1158.3|1157.8|1157.65|1157.15|0
1690460700000|2023-07-27 12:25:00|1157.8|1157.3|1157.7|1157.2|1157.85|1157.35|1157.35|1156.85|0
1690461000000|2023-07-27 12:30:00|1157.65|1157.15|1159.8|1159.3|1159.8|1159.3|1157.3|1156.8|0
1690461300000|2023-07-27 12:35:00|1159.85|1159.35|1159.8|1159.3|1160.25|1159.75|1159.1|1158.6|0
1690461600000|2023-07-27 12:40:00|1159.85|1159.35|1160.15|1159.65|1160.25|1159.75|1159.7|1159.2|0
1690461900000|2023-07-27 12:45:00|1160.2|1159.7|1161.05|1160.55|1161.1|1160.6|1160.2|1159.7|0
1690462200000|2023-07-27 12:50:00|1161.1|1160.6|1162.1|1161.6|1162.2|1161.7|1160.8|1160.3|0
1690462500000|2023-07-27 12:55:00|1162.05|1161.55|1162.4|1161.9|1162.85|1162.35|1161.95|1161.45|0
1690462800000|2023-07-27 13:00:00|1162.35|1161.85|1161.5|1161|1162.35|1161.85|1161.5|1161|2
1690463100000|2023-07-27 13:05:00|1161.45|1160.95|1162.15|1161.65|1162.2|1161.7|1161.4|1160.9|4
1690463400000|2023-07-27 13:10:00|1162.25|1161.75|1160.95|1160.45|1162.25|1161.75|1160.6|1160.1|0
1690463700000|2023-07-27 13:15:00|1160.9|1160.4|1160.5|1160|1160.95|1160.45|1159.95|1159.45|0
1690464000000|2023-07-27 13:20:00|1160.65|1160.15|1161.15|1160.65|1161.4|1160.9|1160.55|1160.05|0
1690464300000|2023-07-27 13:25:00|1161.2|1160.7|1161.55|1161.05|1161.65|1161.15|1161.2|1160.7|0
1690464600000|2023-07-27 13:30:00|1161.5|1161|1160.8|1160.3|1161.5|1161|1159.05|1158.55|0
1690464900000|2023-07-27 13:35:00|1160.85|1160.35|1160.1|1159.6|1160.85|1160.35|1159.35|1158.85|0
1690465200000|2023-07-27 13:40:00|1160.15|1159.65|1160.65|1160.15|1161|1160.5|1159.6|1159.1|0
1690465500000|2023-07-27 13:45:00|1160.6|1160.1|1160.15|1159.65|1161.15|1160.65|1159.7|1159.2|3
1690465800000|2023-07-27 13:50:00|1160.2|1159.7|1161.8|1161.3|1161.95|1161.45|1160.2|1159.7|3
1690466100000|2023-07-27 13:55:00|1161.75|1161.25|1162.1|1161.6|1162.3|1161.8|1161.75|1161.25|1
1690466400000|2023-07-27 14:00:00|1162.2|1161.7|1161.8|1161.3|1162.3|1161.8|1161.45|1160.95|0
1690466700000|2023-07-27 14:05:00|1161.85|1161.35|1161.7|1161.2|1162.45|1161.95|1161.65|1161.15|0
1690467000000|2023-07-27 14:10:00|1161.71|1161.21|1160.86|1160.36|1162.26|1161.76|1160.81|1160.31|15
1690467300000|2023-07-27 14:15:00|1160.76|1160.26|1161.11|1160.61|1161.16|1160.66|1160.61|1160.11|0
1690528200000|2023-07-28 07:10:00|1157.06|1156.56|1157.76|1157.26|1158.51|1158.01|1157.06|1156.56|10
1690528500000|2023-07-28 07:15:00|1157.71|1157.21|1157.51|1157.01|1157.81|1157.31|1156.61|1156.11|6
1690528800000|2023-07-28 07:20:00|1157.61|1157.11|1157.51|1157.01|1158.51|1158.01|1157.26|1156.76|16
1690529100000|2023-07-28 07:25:00|1157.46|1156.96|1157.06|1156.56|1158.26|1157.76|1157.06|1156.56|6
1690529400000|2023-07-28 07:30:00|1157.11|1156.61|1155.31|1154.81|1157.41|1156.91|1155.16|1154.66|6
1690529700000|2023-07-28 07:35:00|1155.46|1154.96|1154.96|1154.46|1155.81|1155.31|1154.71|1154.21|4
1690530000000|2023-07-28 07:40:00|1155.11|1154.61|1155.46|1154.96|1156.31|1155.81|1155.11|1154.61|9
1690530300000|2023-07-28 07:45:00|1155.41|1154.91|1156.06|1155.56|1156.06|1155.56|1155.06|1154.56|1
1690530600000|2023-07-28 07:50:00|1156.25|1155.75|1156|1155.5|1156.35|1155.85|1155.85|1155.35|4
1690530900000|2023-07-28 07:55:00|1156.05|1155.55|1155.15|1154.65|1156.05|1155.55|1155.1|1154.6|4
1690531200000|2023-07-28 08:00:00|1155.35|1154.85|1155.5|1155|1155.55|1155.05|1154.65|1154.15|6
1690531500000|2023-07-28 08:05:00|1155.55|1155.05|1155|1154.5|1155.85|1155.35|1155|1154.5|0
1690531800000|2023-07-28 08:10:00|1155.05|1154.55|1154.6|1154.1|1155.1|1154.6|1154.3|1153.8|0
1690532100000|2023-07-28 08:15:00|1154.55|1154.05|1153.35|1152.85|1154.55|1154.05|1153.3|1152.8|10
1690532400000|2023-07-28 08:20:00|1153.3|1152.8|1152.35|1151.85|1153.3|1152.8|1151.8|1151.3|0
1690532700000|2023-07-28 08:25:00|1152.45|1151.95|1152.15|1151.65|1152.65|1152.15|1152.15|1151.65|1
1690533000000|2023-07-28 08:30:00|1152.1|1151.6|1152.25|1151.75|1152.25|1151.75|1151.4|1150.9|0
1690533300000|2023-07-28 08:35:00|1152.35|1151.85|1152.85|1152.35|1152.85|1152.35|1152|1151.5|0
1690533600000|2023-07-28 08:40:00|1152.8|1152.3|1151.35|1150.85|1152.95|1152.45|1151.35|1150.85|0
1690533900000|2023-07-28 08:45:00|1151.4|1150.9|1152.4|1151.9|1152.45|1151.95|1151.4|1150.9|0
1690534200000|2023-07-28 08:50:00|1152.5|1152|1152.2|1151.7|1152.55|1152.05|1152.1|1151.6|0
1690534500000|2023-07-28 08:55:00|1152.25|1151.75|1152.55|1152.05|1152.65|1152.15|1152.25|1151.75|0
1690534800000|2023-07-28 09:00:00|1152.6|1152.1|1152.35|1151.85|1152.65|1152.15|1152.15|1151.65|0
1690535100000|2023-07-28 09:05:00|1152.4|1151.9|1151.5|1151|1152.8|1152.3|1151.5|1151|0
1690535400000|2023-07-28 09:10:00|1151.4|1150.9|1152.85|1152.35|1152.85|1152.35|1151.3|1150.8|0
1690535700000|2023-07-28 09:15:00|1152.95|1152.45|1153.1|1152.6|1153.35|1152.85|1152.9|1152.4|0
1690536000000|2023-07-28 09:20:00|1153.05|1152.55|1152.1|1151.6|1153.05|1152.55|1151.75|1151.25|0
1690536300000|2023-07-28 09:25:00|1152.15|1151.65|1152.25|1151.75|1152.65|1152.15|1152.15|1151.65|0
1690536600000|2023-07-28 09:30:00|1152.3|1151.8|1152.65|1152.15|1152.65|1152.15|1152.2|1151.7|0
1690536900000|2023-07-28 09:35:00|1152.7|1152.2|1152.35|1151.85|1152.85|1152.35|1151.6|1151.1|0
1690537200000|2023-07-28 09:40:00|1152.45|1151.95|1152|1151.5|1152.65|1152.15|1151.95|1151.45|0
1690537500000|2023-07-28 09:45:00|1151.95|1151.45|1152.15|1151.65|1152.15|1151.65|1151.75|1151.25|0
1690537800000|2023-07-28 09:50:00|1152.25|1151.75|1151.65|1151.15|1152.45|1151.95|1151.65|1151.15|0
1690538100000|2023-07-28 09:55:00|1151.6|1151.1|1151.5|1151|1151.85|1151.35|1151.1|1150.6|0
1690538400000|2023-07-28 10:00:00|1151.4|1150.9|1150.65|1150.15|1151.4|1150.9|1150.65|1150.15|0
1690538700000|2023-07-28 10:05:00|1150.75|1150.25|1151.65|1151.15|1151.65|1151.15|1150.75|1150.25|0
1690539000000|2023-07-28 10:10:00|1151.6|1151.1|1151.5|1151|1151.95|1151.45|1151.5|1151|0
1690539300000|2023-07-28 10:15:00|1151.35|1150.85|1149.75|1149.25|1151.4|1150.9|1149.65|1149.15|0
1690539600000|2023-07-28 10:20:00|1149.9|1149.4|1149.75|1149.25|1150.3|1149.8|1149.7|1149.2|0
1690539900000|2023-07-28 10:25:00|1149.8|1149.3|1150.35|1149.85|1150.45|1149.95|1149.8|1149.3|0
1690540200000|2023-07-28 10:30:00|1150.5|1150|1151.05|1150.55|1151.15|1150.65|1150.15|1149.65|0
1690540500000|2023-07-28 10:35:00|1151.1|1150.6|1150.95|1150.45|1151.25|1150.75|1150.7|1150.2|0
1690540800000|2023-07-28 10:40:00|1151|1150.5|1150.75|1150.25|1151.1|1150.6|1150.7|1150.2|0
1690541100000|2023-07-28 10:45:00|1150.7|1150.2|1149.95|1149.45|1150.7|1150.2|1149.95|1149.45|0
1690541400000|2023-07-28 10:50:00|1150|1149.5|1149.95|1149.45|1150.15|1149.65|1149.75|1149.25|0
1690541700000|2023-07-28 10:55:00|1149.9|1149.4|1149.8|1149.3|1150|1149.5|1149.8|1149.3|0
1690542000000|2023-07-28 11:00:00|1149.75|1149.25|1150.35|1149.85|1150.4|1149.9|1149.55|1149.05|0
1690542300000|2023-07-28 11:05:00|1150.4|1149.9|1150.7|1150.2|1151.05|1150.55|1150.4|1149.9|0
1690542600000|2023-07-28 11:10:00|1150.75|1150.25|1151|1150.5|1151.1|1150.6|1150.75|1150.25|0
1690542900000|2023-07-28 11:15:00|1151.05|1150.55|1151.75|1151.25|1151.85|1151.35|1151.05|1150.55|0
1690543200000|2023-07-28 11:20:00|1151.7|1151.2|1151.35|1150.85|1151.9|1151.4|1150.9|1150.4|0
1690543500000|2023-07-28 11:25:00|1151.3|1150.8|1151.35|1150.85|1151.55|1151.05|1151|1150.5|0
1690543800000|2023-07-28 11:30:00|1151.4|1150.9|1151.4|1150.9|1151.65|1151.15|1151.4|1150.9|0
1690544100000|2023-07-28 11:35:00|1151.25|1150.75|1151.05|1150.55|1151.35|1150.85|1150.95|1150.45|0
1690544400000|2023-07-28 11:40:00|1151.16|1150.66|1151.31|1150.81|1151.46|1150.96|1151.11|1150.61|0
1690544700000|2023-07-28 11:45:00|1151.36|1150.86|1150.76|1150.26|1151.36|1150.86|1150.76|1150.26|0
1690545000000|2023-07-28 11:50:00|1150.81|1150.31|1151.26|1150.76|1151.26|1150.76|1150.76|1150.26|0
1690545300000|2023-07-28 11:55:00|1151.21|1150.71|1150.91|1150.41|1151.21|1150.71|1150.86|1150.36|0
1690545600000|2023-07-28 12:00:00|1150.76|1150.26|1150.81|1150.31|1151.11|1150.61|1150.61|1150.11|0
1690545900000|2023-07-28 12:05:00|1150.66|1150.16|1151.16|1150.66|1151.16|1150.66|1150.46|1149.96|0
1690546200000|2023-07-28 12:10:00|1151.11|1150.61|1150.71|1150.21|1151.21|1150.71|1150.71|1150.21|0
1690546500000|2023-07-28 12:15:00|1150.66|1150.16|1150.91|1150.41|1150.96|1150.46|1150.61|1150.11|0
1690546800000|2023-07-28 12:20:00|1150.96|1150.46|1151.61|1151.11|1151.71|1151.21|1150.96|1150.46|0
1690547100000|2023-07-28 12:25:00|1151.56|1151.06|1151.41|1150.91|1151.66|1151.16|1151.26|1150.76|0
1690547400000|2023-07-28 12:30:00|1151.46|1150.96|1152.21|1151.71|1152.36|1151.86|1151.36|1150.86|0
1690547700000|2023-07-28 12:35:00|1152.26|1151.76|1153.26|1152.76|1153.36|1152.86|1152.21|1151.71|0
1690548000000|2023-07-28 12:40:00|1153.11|1152.61|1152.81|1152.31|1153.11|1152.61|1152.46|1151.96|0
1690548300000|2023-07-28 12:45:00|1152.86|1152.36|1152.96|1152.46|1153.21|1152.71|1152.76|1152.26|0
1690548600000|2023-07-28 12:50:00|1152.91|1152.41|1153.91|1153.41|1153.91|1153.41|1152.81|1152.31|0
1690548900000|2023-07-28 12:55:00|1153.86|1153.36|1154.11|1153.61|1154.46|1153.96|1153.76|1153.26|0
1690549200000|2023-07-28 13:00:00|1154.06|1153.56|1154.86|1154.36|1154.96|1154.46|1153.81|1153.31|0
1690549500000|2023-07-28 13:05:00|1154.81|1154.31|1154.46|1153.96|1154.91|1154.41|1154.16|1153.66|7
1690549800000|2023-07-28 13:10:00|1154.41|1153.91|1154.51|1154.01|1154.56|1154.06|1154.06|1153.56|9
1690550100000|2023-07-28 13:15:00|1154.56|1154.06|1153.41|1152.91|1154.66|1154.16|1153.36|1152.86|0
1690550400000|2023-07-28 13:20:00|1153.46|1152.96|1153.36|1152.86|1153.76|1153.26|1153.06|1152.56|3
1690550700000|2023-07-28 13:25:00|1153.26|1152.76|1152.76|1152.26|1153.26|1152.76|1152.46|1151.96|2
1690551000000|2023-07-28 13:30:00|1152.86|1152.36|1152.06|1151.56|1153.46|1152.96|1152.06|1151.56|0
1690551300000|2023-07-28 13:35:00|1151.86|1151.36|1151.06|1150.56|1151.86|1151.36|1150.51|1150.01|0
1690551600000|2023-07-28 13:40:00|1151.16|1150.66|1152.36|1151.86|1152.46|1151.96|1151.16|1150.66|0
1690551900000|2023-07-28 13:45:00|1152.41|1151.91|1154.21|1153.71|1154.26|1153.76|1152.41|1151.91|2
1690552200000|2023-07-28 13:50:00|1154.26|1153.76|1154.76|1154.26|1155.01|1154.51|1154.06|1153.56|0
1690552500000|2023-07-28 13:55:00|1154.86|1154.36|1154.46|1153.96|1154.96|1154.46|1154.46|1153.96|0
1690552800000|2023-07-28 14:00:00|1154.51|1154.01|1154.46|1153.96|1154.71|1154.21|1154.11|1153.61|0
1690553100000|2023-07-28 14:05:00|1154.51|1154.01|1154.71|1154.21|1154.86|1154.36|1154.26|1153.76|0
1690553400000|2023-07-28 14:10:00|1154.73|1154.23|1154.63|1154.13|1155.13|1154.63|1154.28|1153.78|0
1690553700000|2023-07-28 14:15:00|1154.78|1154.28|1154.88|1154.38|1154.93|1154.43|1154.18|1153.68|11
1690787100000|2023-07-31 07:05:00|||||||||1
1690787400000|2023-07-31 07:10:00|1162.43|1161.93|1162.68|1162.18|1162.68|1162.18|1162.43|1161.93|2
1690787700000|2023-07-31 07:15:00|1162.58|1162.08|1162.53|1162.03|1163.43|1162.93|1162.43|1161.93|0
1690788000000|2023-07-31 07:20:00|1162.58|1162.08|1161.83|1161.33|1162.68|1162.18|1161.43|1160.93|0
1690788300000|2023-07-31 07:25:00|1161.93|1161.43|1161.58|1161.08|1162.18|1161.68|1161.53|1161.03|0
1690788600000|2023-07-31 07:30:00|1161.73|1161.23|1161.23|1160.73|1162.03|1161.53|1161.18|1160.68|0
1690788900000|2023-07-31 07:35:00|1161.18|1160.68|1160.43|1159.93|1161.18|1160.68|1160.33|1159.83|0
1690789200000|2023-07-31 07:40:00|1160.53|1160.03|1161.53|1161.03|1161.58|1161.08|1160.43|1159.93|0
1690789500000|2023-07-31 07:45:00|1161.43|1160.93|1160.83|1160.33|1161.43|1160.93|1160.33|1159.83|0
1690789800000|2023-07-31 07:50:00|1160.99|1160.49|1161.49|1160.99|1162.34|1161.84|1160.99|1160.49|0
1690790100000|2023-07-31 07:55:00|1161.59|1161.09|1161.74|1161.24|1162.34|1161.84|1161.19|1160.69|0
1690790400000|2023-07-31 08:00:00|1161.84|1161.34|1161.19|1160.69|1161.89|1161.39|1160.84|1160.34|0
1690790700000|2023-07-31 08:05:00|1161.24|1160.74|1162.09|1161.59|1162.09|1161.59|1161.24|1160.74|0
1690791000000|2023-07-31 08:10:00|1162.19|1161.69|1163.09|1162.59|1163.09|1162.59|1162.19|1161.69|0
1690791300000|2023-07-31 08:15:00|1162.99|1162.49|1162.19|1161.69|1163.19|1162.69|1162.09|1161.59|0
1690791600000|2023-07-31 08:20:00|1162.09|1161.59|1161.59|1161.09|1162.49|1161.99|1161.49|1160.99|0
1690791900000|2023-07-31 08:25:00|1161.69|1161.19|1161.09|1160.59|1161.99|1161.49|1161.09|1160.59|0
1690792200000|2023-07-31 08:30:00|1161.19|1160.69|1162.09|1161.59|1162.09|1161.59|1160.99|1160.49|0
1690792500000|2023-07-31 08:35:00|1162.19|1161.69|1161.74|1161.24|1162.19|1161.69|1161.59|1161.09|0
1690792800000|2023-07-31 08:40:00|1161.69|1161.19|1162.09|1161.59|1162.39|1161.89|1161.59|1161.09|0
1690793100000|2023-07-31 08:45:00|1161.99|1161.49|1162.84|1162.34|1162.89|1162.39|1161.99|1161.49|0
1690793400000|2023-07-31 08:50:00|1162.69|1162.19|1162.39|1161.89|1162.99|1162.49|1162.19|1161.69|0
1690793700000|2023-07-31 08:55:00|1162.49|1161.99|1161.99|1161.49|1162.49|1161.99|1161.89|1161.39|0
1690794000000|2023-07-31 09:00:00|1162.09|1161.59|1161.59|1161.09|1162.09|1161.59|1161.49|1160.99|0
1690794300000|2023-07-31 09:05:00|1161.69|1161.19|1161.49|1160.99|1162.09|1161.59|1161.19|1160.69|0
1690794600000|2023-07-31 09:10:00|1161.59|1161.09|1161.19|1160.69|1161.59|1161.09|1160.99|1160.49|0
1690794900000|2023-07-31 09:15:00|1161.09|1160.59|1162.24|1161.74|1162.49|1161.99|1161.09|1160.59|0
1690795200000|2023-07-31 09:20:00|1162.19|1161.69|1162.49|1161.99|1162.89|1162.39|1162.19|1161.69|0
1690795500000|2023-07-31 09:25:00|1162.39|1161.89|1162.09|1161.59|1162.49|1161.99|1161.99|1161.49|0
1690795800000|2023-07-31 09:30:00|1161.89|1161.39|1161.89|1161.39|1162.34|1161.84|1161.89|1161.39|0
1690796100000|2023-07-31 09:35:00|1161.84|1161.34|1162.44|1161.94|1162.54|1162.04|1161.84|1161.34|3
1690796400000|2023-07-31 09:40:00|1162.39|1161.89|1162.74|1162.24|1162.89|1162.39|1162.39|1161.89|0
1690796700000|2023-07-31 09:45:00|1162.69|1162.19|1163.44|1162.94|1163.44|1162.94|1162.39|1161.89|0
1690797000000|2023-07-31 09:50:00|1163.39|1162.89|1163.44|1162.94|1163.79|1163.29|1163.39|1162.89|11
1690797300000|2023-07-31 09:55:00|1163.34|1162.84|1163.94|1163.44|1163.94|1163.44|1163.29|1162.79|0
1690797600000|2023-07-31 10:00:00|1164.09|1163.59|1163.74|1163.24|1164.24|1163.74|1163.74|1163.24|0
1690797900000|2023-07-31 10:05:00|1163.69|1163.19|1163.54|1163.04|1163.74|1163.24|1163.54|1163.04|0
1690798200000|2023-07-31 10:10:00|1163.39|1162.89|1163.54|1163.04|1163.54|1163.04|1163.04|1162.54|0
1690798500000|2023-07-31 10:15:00|1163.59|1163.09|1164.09|1163.59|1164.14|1163.64|1163.44|1162.94|0
1690798800000|2023-07-31 10:20:00|1164.14|1163.64|1164.44|1163.94|1164.64|1164.14|1164.14|1163.64|0
1690799100000|2023-07-31 10:25:00|1164.34|1163.84|1164.09|1163.59|1164.34|1163.84|1163.89|1163.39|0
1690799400000|2023-07-31 10:30:00|1164.14|1163.64|1165.24|1164.74|1165.34|1164.84|1164.09|1163.59|0
1690799700000|2023-07-31 10:35:00|1165.29|1164.79|1165.44|1164.94|1165.44|1164.94|1165.19|1164.69|0
1690800000000|2023-07-31 10:40:00|1165.39|1164.89|1165.14|1164.64|1165.39|1164.89|1164.79|1164.29|0
1690800300000|2023-07-31 10:45:00|1165.19|1164.69|1165.49|1164.99|1165.59|1165.09|1165.19|1164.69|0
1690800600000|2023-07-31 10:50:00|1165.44|1164.94|1165.59|1165.09|1165.59|1165.09|1165.34|1164.84|0
1690800900000|2023-07-31 10:55:00|1165.54|1165.04|1164.59|1164.09|1165.59|1165.09|1164.59|1164.09|0
1690801200000|2023-07-31 11:00:00|1164.49|1163.99|1164.24|1163.74|1164.49|1163.99|1164.09|1163.59|0
1690801500000|2023-07-31 11:05:00|1164.29|1163.79|1164.29|1163.79|1164.54|1164.04|1164.24|1163.74|0
1690801800000|2023-07-31 11:10:00|1164.24|1163.74|1164.44|1163.94|1164.49|1163.99|1164.24|1163.74|0
1690802100000|2023-07-31 11:15:00|1164.49|1163.99|1164.34|1163.84|1164.54|1164.04|1164.19|1163.69|0
1690802400000|2023-07-31 11:20:00|1164.39|1163.89|1163.94|1163.44|1164.39|1163.89|1163.64|1163.14|0
1690802700000|2023-07-31 11:25:00|1163.89|1163.39|1164.19|1163.69|1164.19|1163.69|1163.89|1163.39|0
1690803000000|2023-07-31 11:30:00|1164.24|1163.74|1163.64|1163.14|1164.29|1163.79|1163.64|1163.14|0
1690803300000|2023-07-31 11:35:00|1163.49|1162.99|1163.64|1163.14|1163.64|1163.14|1163.39|1162.89|0
1690803600000|2023-07-31 11:40:00|1163.59|1163.09|1163.94|1163.44|1164.04|1163.54|1163.54|1163.04|0
1690803900000|2023-07-31 11:45:00|1163.99|1163.49|1165.09|1164.59|1165.14|1164.64|1163.99|1163.49|0
1690804200000|2023-07-31 11:50:00|1165.19|1164.69|1165.44|1164.94|1165.54|1165.04|1165.19|1164.69|0
1690804500000|2023-07-31 11:55:00|1165.39|1164.89|1164.99|1164.49|1165.49|1164.99|1164.84|1164.34|0
1690804800000|2023-07-31 12:00:00|1165.04|1164.54|1164.99|1164.49|1165.34|1164.84|1164.99|1164.49|0
1690805100000|2023-07-31 12:05:00|1164.94|1164.44|1165.09|1164.59|1165.19|1164.69|1164.74|1164.24|0
1690805400000|2023-07-31 12:10:00|1165.19|1164.69|1165.64|1165.14|1165.74|1165.24|1165.19|1164.69|7
1690805700000|2023-07-31 12:15:00|1165.59|1165.09|1165.59|1165.09|1165.59|1165.09|1165.29|1164.79|0
1690806000000|2023-07-31 12:20:00|1165.54|1165.04|1165.49|1164.99|1165.59|1165.09|1165.24|1164.74|0
1690806300000|2023-07-31 12:25:00|1165.44|1164.94|1164.79|1164.29|1165.44|1164.94|1164.54|1164.04|0
1690806600000|2023-07-31 12:30:00|1164.74|1164.24|1165.59|1165.09|1165.59|1165.09|1164.74|1164.24|0
1690806900000|2023-07-31 12:35:00|1165.69|1165.19|1165.24|1164.74|1165.69|1165.19|1165.24|1164.74|0
1690807200000|2023-07-31 12:40:00|1165.19|1164.69|1166.24|1165.74|1166.34|1165.84|1165.19|1164.69|0
1690807500000|2023-07-31 12:45:00|1166.19|1165.69|1165.94|1165.44|1166.19|1165.69|1165.89|1165.39|0
1690807800000|2023-07-31 12:50:00|1165.84|1165.34|1165.79|1165.29|1165.89|1165.39|1165.59|1165.09|0
1690808100000|2023-07-31 12:55:00|1165.84|1165.34|1166.34|1165.84|1166.49|1165.99|1165.84|1165.34|0
1690808400000|2023-07-31 13:00:00|1166.29|1165.79|1166.49|1165.99|1166.69|1166.19|1166.09|1165.59|0
1690808700000|2023-07-31 13:05:00|1166.54|1166.04|1167.19|1166.69|1167.44|1166.94|1166.29|1165.79|8
1690809000000|2023-07-31 13:10:00|1167.24|1166.74|1166.79|1166.29|1167.39|1166.89|1166.64|1166.14|1
1690809300000|2023-07-31 13:15:00|1166.84|1166.34|1167.04|1166.54|1167.44|1166.94|1166.84|1166.34|2
1690809600000|2023-07-31 13:20:00|1166.89|1166.39|1167.19|1166.69|1167.49|1166.99|1166.79|1166.29|3
1690809900000|2023-07-31 13:25:00|1167.24|1166.74|1167.44|1166.94|1167.59|1167.09|1166.79|1166.29|2
1690810200000|2023-07-31 13:30:00|1167.39|1166.89|1169.59|1169.09|1170.09|1169.59|1166.74|1166.24|20
1690810500000|2023-07-31 13:35:00|1169.69|1169.19|1168.89|1168.39|1169.69|1169.19|1168.89|1168.39|0
1690810800000|2023-07-31 13:40:00|1168.84|1168.34|1167.89|1167.39|1169.24|1168.74|1167.79|1167.29|0
1690811100000|2023-07-31 13:45:00|1167.84|1167.34|1168.09|1167.59|1168.39|1167.89|1167.69|1167.19|1
1690811400000|2023-07-31 13:50:00|1168.19|1167.69|1166.94|1166.44|1168.19|1167.69|1166.79|1166.29|0
1690811700000|2023-07-31 13:55:00|1166.99|1166.49|1167.24|1166.74|1167.59|1167.09|1166.94|1166.44|0
1690812000000|2023-07-31 14:00:00|1167.04|1166.54|1167.09|1166.59|1167.19|1166.69|1166.64|1166.14|0
1690812300000|2023-07-31 14:05:00|1167.19|1166.69|1166.09|1165.59|1167.24|1166.74|1166.09|1165.59|0
1690812600000|2023-07-31 14:10:00|1165.76|1165.26|1165.66|1165.16|1166.16|1165.66|1165.26|1164.76|0
1690812900000|2023-07-31 14:15:00|1165.76|1165.26|1165.41|1164.91|1165.91|1165.41|1164.61|1164.11|15
1690873500000|2023-08-01 07:05:00|1166.31|1165.81|1166.31|1165.81|1166.31|1165.81|1166.31|1165.81|0
1690873800000|2023-08-01 07:10:00|1166.51|1166.01|1166.61|1166.11|1167.86|1167.36|1166.36|1165.86|0
1690874100000|2023-08-01 07:15:00|1166.71|1166.21|1166.81|1166.31|1167.01|1166.51|1166.11|1165.61|0
1690874400000|2023-08-01 07:20:00|1166.71|1166.21|1163.86|1163.36|1166.96|1166.46|1163.86|1163.36|0
1690874700000|2023-08-01 07:25:00|1163.81|1163.31|1163.51|1163.01|1164.01|1163.51|1163.36|1162.86|0
1690875000000|2023-08-01 07:30:00|1163.61|1163.11|1162.81|1162.31|1163.61|1163.11|1162.36|1161.86|0
1690875300000|2023-08-01 07:35:00|1163.01|1162.51|1162.51|1162.01|1163.21|1162.71|1162.46|1161.96|0
1690875600000|2023-08-01 07:40:00|1162.46|1161.96|1163.31|1162.81|1163.51|1163.01|1162.46|1161.96|0
1690875900000|2023-08-01 07:45:00|1163.36|1162.86|1162.51|1162.01|1163.46|1162.96|1162.31|1161.81|0
1690876200000|2023-08-01 07:50:00|1162.73|1162.23|1162.03|1161.53|1162.93|1162.43|1162.03|1161.53|0
1690876500000|2023-08-01 07:55:00|1161.93|1161.43|1162.03|1161.53|1162.53|1162.03|1161.53|1161.03|0
1690876800000|2023-08-01 08:00:00|1162.08|1161.58|1162.18|1161.68|1162.68|1162.18|1161.93|1161.43|0
1690877100000|2023-08-01 08:05:00|1162.03|1161.53|1161.83|1161.33|1162.18|1161.68|1161.43|1160.93|0
1690877400000|2023-08-01 08:10:00|1161.93|1161.43|1161.83|1161.33|1162.23|1161.73|1161.03|1160.53|0
1690877700000|2023-08-01 08:15:00|1161.73|1161.23|1161.18|1160.68|1161.73|1161.23|1160.93|1160.43|0
1690878000000|2023-08-01 08:20:00|1161.08|1160.58|1161.18|1160.68|1161.73|1161.23|1161.03|1160.53|0
1690878300000|2023-08-01 08:25:00|1161.03|1160.53|1160.93|1160.43|1161.43|1160.93|1160.33|1159.83|0
1690878600000|2023-08-01 08:30:00|1160.83|1160.33|1160.23|1159.73|1161.43|1160.93|1160.08|1159.58|0
1690878900000|2023-08-01 08:35:00|1160.33|1159.83|1161.93|1161.43|1162.13|1161.63|1160.18|1159.68|11
1690879200000|2023-08-01 08:40:00|1161.88|1161.38|1161.38|1160.88|1162.18|1161.68|1161.38|1160.88|1
1690879500000|2023-08-01 08:45:00|1161.33|1160.83|1161.28|1160.78|1161.63|1161.13|1160.98|1160.48|0
1690879800000|2023-08-01 08:50:00|1161.33|1160.83|1162.13|1161.63|1162.18|1161.68|1161.13|1160.63|0
1690880100000|2023-08-01 08:55:00|1162.23|1161.73|1162.93|1162.43|1163.23|1162.73|1162.23|1161.73|0
1690880400000|2023-08-01 09:00:00|1162.88|1162.38|1162.88|1162.38|1162.88|1162.38|1162.28|1161.78|0
1690880700000|2023-08-01 09:05:00|1162.83|1162.33|1162.73|1162.23|1163.03|1162.53|1162.63|1162.13|2
1690881000000|2023-08-01 09:10:00|1162.63|1162.13|1163.68|1163.18|1163.98|1163.48|1162.63|1162.13|0
1690881300000|2023-08-01 09:15:00|1163.58|1163.08|1163.63|1163.13|1163.68|1163.18|1163.18|1162.68|0
1690881600000|2023-08-01 09:20:00|1163.58|1163.08|1163.28|1162.78|1163.73|1163.23|1163.13|1162.63|0
1690881900000|2023-08-01 09:25:00|1163.38|1162.88|1162.78|1162.28|1163.83|1163.33|1162.78|1162.28|0
1690882200000|2023-08-01 09:30:00|1162.73|1162.23|1161.43|1160.93|1162.73|1162.23|1161.38|1160.88|0
1690882500000|2023-08-01 09:35:00|1161.48|1160.98|1161.53|1161.03|1161.58|1161.08|1160.63|1160.13|0
1690882800000|2023-08-01 09:40:00|1161.48|1160.98|1160.88|1160.38|1161.48|1160.98|1160.78|1160.28|0
1690883100000|2023-08-01 09:45:00|1160.93|1160.43|1161.38|1160.88|1161.38|1160.88|1160.93|1160.43|0
1690883400000|2023-08-01 09:50:00|1161.43|1160.93|1160.98|1160.48|1161.43|1160.93|1160.88|1160.38|0
1690883700000|2023-08-01 09:55:00|1161.03|1160.53|1162.13|1161.63|1162.43|1161.93|1161.03|1160.53|0
1690884000000|2023-08-01 10:00:00|1162.18|1161.68|1162.28|1161.78|1162.43|1161.93|1161.78|1161.28|0
1690884300000|2023-08-01 10:05:00|1162.43|1161.93|1162.78|1162.28|1163.28|1162.78|1162.38|1161.88|0
1690884600000|2023-08-01 10:10:00|1162.83|1162.33|1163.38|1162.88|1163.73|1163.23|1162.83|1162.33|0
1690884900000|2023-08-01 10:15:00|1163.43|1162.93|1162.88|1162.38|1163.43|1162.93|1162.88|1162.38|0
1690885200000|2023-08-01 10:20:00|1162.93|1162.43|1162.93|1162.43|1163.28|1162.78|1162.88|1162.38|0
1690885500000|2023-08-01 10:25:00|1162.88|1162.38|1162.93|1162.43|1163.08|1162.58|1162.68|1162.18|0
1690885800000|2023-08-01 10:30:00|1162.88|1162.38|1162.98|1162.48|1162.98|1162.48|1162.68|1162.18|2
1690886100000|2023-08-01 10:35:00|1163.03|1162.53|1163.88|1163.38|1163.88|1163.38|1163.03|1162.53|0
1690886400000|2023-08-01 10:40:00|1163.98|1163.48|1163.98|1163.48|1164.08|1163.58|1163.93|1163.43|0
1690886700000|2023-08-01 10:45:00|1164.03|1163.53|1164.48|1163.98|1164.48|1163.98|1164.03|1163.53|0
1690887000000|2023-08-01 10:50:00|1164.53|1164.03|1164.98|1164.48|1165.08|1164.58|1164.53|1164.03|0
1690887300000|2023-08-01 10:55:00|1164.93|1164.43|1166.28|1165.78|1166.33|1165.83|1164.93|1164.43|7
1690887600000|2023-08-01 11:00:00|1166.33|1165.83|1165.78|1165.28|1166.38|1165.88|1165.73|1165.23|0
1690887900000|2023-08-01 11:05:00|1165.63|1165.13|1165.08|1164.58|1165.63|1165.13|1165.08|1164.58|0
1690888200000|2023-08-01 11:10:00|1165.03|1164.53|1164.58|1164.08|1165.03|1164.53|1164.58|1164.08|0
1690888500000|2023-08-01 11:15:00|1164.48|1163.98|1163.93|1163.43|1164.48|1163.98|1163.83|1163.33|0
1690888800000|2023-08-01 11:20:00|1163.98|1163.48|1164.38|1163.88|1164.48|1163.98|1163.98|1163.48|0
1690889100000|2023-08-01 11:25:00|1164.33|1163.83|1164.88|1164.38|1164.98|1164.48|1164.18|1163.68|0
1690889400000|2023-08-01 11:30:00|1164.98|1164.48|1164.68|1164.18|1165.13|1164.63|1164.68|1164.18|0
1690889700000|2023-08-01 11:35:00|1164.73|1164.23|1164.68|1164.18|1164.93|1164.43|1164.68|1164.18|0
1690890000000|2023-08-01 11:40:00|1164.61|1164.11|1164.66|1164.16|1165.01|1164.51|1164.61|1164.11|0
1690890300000|2023-08-01 11:45:00|1164.56|1164.06|1165.01|1164.51|1165.11|1164.61|1164.56|1164.06|0
1690890600000|2023-08-01 11:50:00|1165.06|1164.56|1165.16|1164.66|1165.26|1164.76|1165.06|1164.56|0
1690890900000|2023-08-01 11:55:00|1165.21|1164.71|1166.66|1166.16|1166.66|1166.16|1165.21|1164.71|0
1690891200000|2023-08-01 12:00:00|1166.61|1166.11|1166.76|1166.26|1166.76|1166.26|1166.16|1165.66|0
1690891500000|2023-08-01 12:05:00|1166.81|1166.31|1166.01|1165.51|1166.86|1166.36|1166.01|1165.51|0
1690891800000|2023-08-01 12:10:00|1166.06|1165.56|1165.76|1165.26|1166.31|1165.81|1165.71|1165.21|0
1690892100000|2023-08-01 12:15:00|1165.81|1165.31|1166.41|1165.91|1166.61|1166.11|1165.81|1165.31|0
1690892400000|2023-08-01 12:20:00|1166.46|1165.96|1166.46|1165.96|1166.56|1166.06|1166.16|1165.66|0
1690892700000|2023-08-01 12:25:00|1166.41|1165.91|1166.76|1166.26|1166.76|1166.26|1166.41|1165.91|0
1690893000000|2023-08-01 12:30:00|1166.96|1166.46|1166.96|1166.46|1167.11|1166.61|1166.71|1166.21|0
1690893300000|2023-08-01 12:35:00|1166.91|1166.41|1167.21|1166.71|1167.26|1166.76|1166.91|1166.41|0
1690893600000|2023-08-01 12:40:00|1167.16|1166.66|1167.91|1167.41|1167.91|1167.41|1167.16|1166.66|0
1690893900000|2023-08-01 12:45:00|1167.96|1167.46|1167.66|1167.16|1168.01|1167.51|1167.56|1167.06|0
1690894200000|2023-08-01 12:50:00|1167.61|1167.11|1166.16|1165.66|1167.61|1167.11|1166.16|1165.66|0
1690894500000|2023-08-01 12:55:00|1166.01|1165.51|1166.56|1166.06|1166.71|1166.21|1165.56|1165.06|0
1690894800000|2023-08-01 13:00:00|1166.51|1166.01|1166.21|1165.71|1166.61|1166.11|1165.11|1164.61|12
1690895100000|2023-08-01 13:05:00|1166.16|1165.66|1166.01|1165.51|1166.31|1165.81|1165.96|1165.46|1
1690895400000|2023-08-01 13:10:00|1165.96|1165.46|1166.21|1165.71|1166.41|1165.91|1165.81|1165.31|0
1690895700000|2023-08-01 13:15:00|1166.26|1165.76|1166.16|1165.66|1166.61|1166.11|1166.11|1165.61|0
1690896000000|2023-08-01 13:20:00|1166.11|1165.61|1165.96|1165.46|1166.11|1165.61|1165.51|1165.01|0
1690896300000|2023-08-01 13:25:00|1166.01|1165.51|1165.96|1165.46|1166.11|1165.61|1165.76|1165.26|0
1690896600000|2023-08-01 13:30:00|1165.91|1165.41|1164.31|1163.81|1166.01|1165.51|1164.31|1163.81|0
1690896900000|2023-08-01 13:35:00|1164.21|1163.71|1165.31|1164.81|1165.86|1165.36|1163.91|1163.41|0
1690897200000|2023-08-01 13:40:00|1165.26|1164.76|1165.36|1164.86|1165.46|1164.96|1164.41|1163.91|0
1690897500000|2023-08-01 13:45:00|1165.41|1164.91|1167.16|1166.66|1167.26|1166.76|1165.41|1164.91|0
1690897800000|2023-08-01 13:50:00|1167.11|1166.61|1167.01|1166.51|1167.31|1166.81|1166.56|1166.06|0
1690898100000|2023-08-01 13:55:00|1166.91|1166.41|1166.21|1165.71|1166.91|1166.41|1166.21|1165.71|0
1690898400000|2023-08-01 14:00:00|1166.16|1165.66|1167.16|1166.66|1167.36|1166.86|1165.91|1165.41|0
1690898700000|2023-08-01 14:05:00|1167.06|1166.56|1165.66|1165.16|1167.16|1166.66|1165.31|1164.81|0
1690899000000|2023-08-01 14:10:00|1165.63|1165.13|1166.13|1165.63|1166.73|1166.23|1165.58|1165.08|13
1690899300000|2023-08-01 14:15:00|1166.03|1165.53|1166.03|1165.53|1166.43|1165.93|1166.03|1165.53|51
1690959900000|2023-08-02 07:05:00|1158.78|1158.28|1159.18|1158.68|1159.23|1158.73|1157.68|1157.18|11
1690960200000|2023-08-02 07:10:00|1159.23|1158.73|1160.03|1159.53|1160.08|1159.58|1158.53|1158.03|0
1690960500000|2023-08-02 07:15:00|1160.08|1159.58|1158.03|1157.53|1160.23|1159.73|1157.73|1157.23|0
1690960800000|2023-08-02 07:20:00|1158.08|1157.58|1157.33|1156.83|1159.48|1158.98|1157.33|1156.83|16
1690961100000|2023-08-02 07:25:00|1157.23|1156.73|1159.33|1158.83|1159.33|1158.83|1157.23|1156.73|4
1690961400000|2023-08-02 07:30:00|1159.23|1158.73|1160.73|1160.23|1160.78|1160.28|1159.08|1158.58|12
1690961700000|2023-08-02 07:35:00|1160.78|1160.28|1159.98|1159.48|1161.13|1160.63|1159.98|1159.48|2
1690962000000|2023-08-02 07:40:00|1159.93|1159.43|1158.73|1158.23|1160.48|1159.98|1158.53|1158.03|33
1690962300000|2023-08-02 07:45:00|1158.68|1158.18|1157.03|1156.53|1158.68|1158.18|1156.93|1156.43|0
1690962600000|2023-08-02 07:50:00|1156.99|1156.49|1155.29|1154.79|1157.19|1156.69|1155.19|1154.69|0
1690962900000|2023-08-02 07:55:00|1155.39|1154.89|1154.04|1153.54|1155.39|1154.89|1153.69|1153.19|0
1690963200000|2023-08-02 08:00:00|1154.14|1153.64|1152.89|1152.39|1154.29|1153.79|1152.69|1152.19|0
1690963500000|2023-08-02 08:05:00|1152.94|1152.44|1151.49|1150.99|1153.14|1152.64|1151.39|1150.89|14
1690963800000|2023-08-02 08:10:00|1151.39|1150.89|1151.34|1150.84|1152.19|1151.69|1151.19|1150.69|0
1690964100000|2023-08-02 08:15:00|1151.29|1150.79|1149.29|1148.79|1151.74|1151.24|1149.14|1148.64|0
1690964400000|2023-08-02 08:20:00|1149.39|1148.89|1149.89|1149.39|1150.39|1149.89|1149.39|1148.89|0
1690964700000|2023-08-02 08:25:00|1149.79|1149.29|1150.89|1150.39|1150.89|1150.39|1149.69|1149.19|0
1690965000000|2023-08-02 08:30:00|1150.99|1150.49|1149.14|1148.64|1151.14|1150.64|1149.14|1148.64|1
1690965300000|2023-08-02 08:35:00|1149.04|1148.54|1149.69|1149.19|1150.29|1149.79|1148.79|1148.29|0
1690965600000|2023-08-02 08:40:00|1149.64|1149.14|1151.39|1150.89|1151.39|1150.89|1149.64|1149.14|0
1690965900000|2023-08-02 08:45:00|1151.49|1150.99|1151.19|1150.69|1151.54|1151.04|1150.69|1150.19|0
1690966200000|2023-08-02 08:50:00|1151.29|1150.79|1151.29|1150.79|1151.64|1151.14|1150.89|1150.39|0
1690966500000|2023-08-02 08:55:00|1151.19|1150.69|1153.19|1152.69|1153.29|1152.79|1151.19|1150.69|0
1690966800000|2023-08-02 09:00:00|1153.29|1152.79|1152.64|1152.14|1153.29|1152.79|1152.29|1151.79|0
1690967100000|2023-08-02 09:05:00|1152.69|1152.19|1154.99|1154.49|1155.14|1154.64|1152.69|1152.19|3
1690967400000|2023-08-02 09:10:00|1154.89|1154.39|1155.99|1155.49|1155.99|1155.49|1154.89|1154.39|0
1690967700000|2023-08-02 09:15:00|1156.04|1155.54|1156.49|1155.99|1158.14|1157.64|1155.99|1155.49|24
1690968000000|2023-08-02 09:20:00|1156.54|1156.04|1156.69|1156.19|1156.79|1156.29|1156.39|1155.89|0
1690968300000|2023-08-02 09:25:00|1156.79|1156.29|1156.99|1156.49|1157.39|1156.89|1156.79|1156.29|0
1690968600000|2023-08-02 09:30:00|1157.04|1156.54|1156.49|1155.99|1157.29|1156.79|1155.99|1155.49|0
1690968900000|2023-08-02 09:35:00|1156.54|1156.04|1156.69|1156.19|1156.89|1156.39|1156.39|1155.89|0
1690969200000|2023-08-02 09:40:00|1156.79|1156.29|1157.19|1156.69|1157.49|1156.99|1156.79|1156.29|0
1690969500000|2023-08-02 09:45:00|1157.29|1156.79|1157.49|1156.99|1157.79|1157.29|1157.19|1156.69|0
1690969800000|2023-08-02 09:50:00|1157.39|1156.89|1156.49|1155.99|1157.39|1156.89|1156.29|1155.79|0
1690970100000|2023-08-02 09:55:00|1156.39|1155.89|1156.14|1155.64|1156.89|1156.39|1156.14|1155.64|0
1690970400000|2023-08-02 10:00:00|1156.04|1155.54|1157.79|1157.29|1157.79|1157.29|1155.89|1155.39|0
1690970700000|2023-08-02 10:05:00|1157.64|1157.14|1158.39|1157.89|1158.39|1157.89|1157.54|1157.04|0
1690971000000|2023-08-02 10:10:00|1158.29|1157.79|1157.69|1157.19|1158.39|1157.89|1157.49|1156.99|0
1690971300000|2023-08-02 10:15:00|1157.64|1157.14|1157.49|1156.99|1157.64|1157.14|1157.14|1156.64|0
1690971600000|2023-08-02 10:20:00|1157.39|1156.89|1156.79|1156.29|1157.39|1156.89|1156.39|1155.89|0
1690971900000|2023-08-02 10:25:00|1156.89|1156.39|1156.19|1155.69|1156.89|1156.39|1155.89|1155.39|0
1690972200000|2023-08-02 10:30:00|1156.29|1155.79|1156.29|1155.79|1156.39|1155.89|1155.89|1155.39|0
1690972500000|2023-08-02 10:35:00|1156.39|1155.89|1156.99|1156.49|1157.14|1156.64|1156.39|1155.89|0
1690972800000|2023-08-02 10:40:00|1157.14|1156.64|1157.79|1157.29|1157.89|1157.39|1156.99|1156.49|0
1690973100000|2023-08-02 10:45:00|1157.69|1157.19|1158.14|1157.64|1158.39|1157.89|1157.69|1157.19|0
1690973400000|2023-08-02 10:50:00|1158.19|1157.69|1158.54|1158.04|1158.64|1158.14|1157.89|1157.39|0
1690973700000|2023-08-02 10:55:00|1158.64|1158.14|1158.79|1158.29|1158.99|1158.49|1158.39|1157.89|0
1690974000000|2023-08-02 11:00:00|1158.89|1158.39|1159.49|1158.99|1159.79|1159.29|1158.89|1158.39|0
1690974300000|2023-08-02 11:05:00|1159.39|1158.89|1159.14|1158.64|1159.54|1159.04|1159.14|1158.64|0
1690974600000|2023-08-02 11:10:00|1159.19|1158.69|1158.89|1158.39|1159.39|1158.89|1158.89|1158.39|0
1690974900000|2023-08-02 11:15:00|1158.99|1158.49|1158.99|1158.49|1158.99|1158.49|1158.69|1158.19|0
1690975200000|2023-08-02 11:20:00|1158.89|1158.39|1159.14|1158.64|1159.29|1158.79|1158.69|1158.19|0
1690975500000|2023-08-02 11:25:00|1159.04|1158.54|1159.79|1159.29|1159.89|1159.39|1159.04|1158.54|0
1690975800000|2023-08-02 11:30:00|1159.89|1159.39|1159.14|1158.64|1159.99|1159.49|1159.04|1158.54|0
1690976100000|2023-08-02 11:35:00|1159.19|1158.69|1159.89|1159.39|1159.99|1159.49|1159.19|1158.69|0
1690976400000|2023-08-02 11:40:00|1159.88|1159.38|1159.38|1158.88|1160.18|1159.68|1159.28|1158.78|0
1690976700000|2023-08-02 11:45:00|1159.48|1158.98|1159.28|1158.78|1159.88|1159.38|1159.18|1158.68|0
1690977000000|2023-08-02 11:50:00|1159.18|1158.68|1158.98|1158.48|1159.53|1159.03|1158.98|1158.48|0
1690977300000|2023-08-02 11:55:00|1158.88|1158.38|1158.18|1157.68|1158.88|1158.38|1158.18|1157.68|0
1690977600000|2023-08-02 12:00:00|1158.28|1157.78|1158.03|1157.53|1158.48|1157.98|1158.03|1157.53|0
1690977900000|2023-08-02 12:05:00|1158.13|1157.63|1157.98|1157.48|1158.18|1157.68|1157.78|1157.28|0
1690978200000|2023-08-02 12:10:00|1158.03|1157.53|1157.48|1156.98|1158.18|1157.68|1157.38|1156.88|0
1690978500000|2023-08-02 12:15:00|1157.38|1156.88|1157.08|1156.58|1157.68|1157.18|1157.03|1156.53|0
1690978800000|2023-08-02 12:20:00|1157.13|1156.63|1157.63|1157.13|1157.63|1157.13|1157.08|1156.58|0
1690979100000|2023-08-02 12:25:00|1157.68|1157.18|1157.28|1156.78|1157.83|1157.33|1157.13|1156.63|0
1690979400000|2023-08-02 12:30:00|1157.18|1156.68|1157.58|1157.08|1157.63|1157.13|1156.88|1156.38|0
1690979700000|2023-08-02 12:35:00|1157.53|1157.03|1157.63|1157.13|1157.88|1157.38|1157.53|1157.03|0
1690980000000|2023-08-02 12:40:00|1157.53|1157.03|1157.18|1156.68|1157.53|1157.03|1157.03|1156.53|0
1690980300000|2023-08-02 12:45:00|1157.13|1156.63|1156.93|1156.43|1157.43|1156.93|1156.88|1156.38|1
1690980600000|2023-08-02 12:50:00|1156.98|1156.48|1156.93|1156.43|1157.03|1156.53|1156.58|1156.08|0
1690980900000|2023-08-02 12:55:00|1156.88|1156.38|1156.93|1156.43|1156.98|1156.48|1156.53|1156.03|0
1690981200000|2023-08-02 13:00:00|1157.03|1156.53|1156.78|1156.28|1157.03|1156.53|1156.73|1156.23|2
1690981500000|2023-08-02 13:05:00|1156.73|1156.23|1155.88|1155.38|1157.03|1156.53|1155.73|1155.23|22
1690981800000|2023-08-02 13:10:00|1155.93|1155.43|1155.73|1155.23|1156.13|1155.63|1155.58|1155.08|2
1690982100000|2023-08-02 13:15:00|1155.78|1155.28|1154.83|1154.33|1155.78|1155.28|1154.83|1154.33|27
1690982400000|2023-08-02 13:20:00|1154.88|1154.38|1155.03|1154.53|1155.23|1154.73|1154.63|1154.13|1
1690982700000|2023-08-02 13:25:00|1154.98|1154.48|1155.48|1154.98|1155.63|1155.13|1154.98|1154.48|4
1690983000000|2023-08-02 13:30:00|1155.38|1154.88|1153.78|1153.28|1155.38|1154.88|1153.23|1152.73|5
1690983300000|2023-08-02 13:35:00|1153.83|1153.33|1155.63|1155.13|1155.68|1155.18|1153.53|1153.03|1
1690983600000|2023-08-02 13:40:00|1155.73|1155.23|1155.93|1155.43|1156.18|1155.68|1155.23|1154.73|0
1690983900000|2023-08-02 13:45:00|1155.83|1155.33|1156.73|1156.23|1157.43|1156.93|1155.73|1155.23|27
1690984200000|2023-08-02 13:50:00|1156.78|1156.28|1156.53|1156.03|1157.33|1156.83|1156.43|1155.93|1
1690984500000|2023-08-02 13:55:00|1156.58|1156.08|1155.43|1154.93|1156.58|1156.08|1155.23|1154.73|0
1690984800000|2023-08-02 14:00:00|1155.48|1154.98|1154.58|1154.08|1155.58|1155.08|1154.58|1154.08|0
1690985100000|2023-08-02 14:05:00|1154.53|1154.03|1153.93|1153.43|1154.58|1154.08|1153.68|1153.18|2
1690985400000|2023-08-02 14:10:00|1153.85|1153.35|1153.75|1153.25|1155.05|1154.55|1153.7|1153.2|19
1690985700000|2023-08-02 14:15:00|1153.6|1153.1|1152.7|1152.2|1153.65|1153.15|1152.2|1151.7|12
1691047500000|2023-08-03 07:25:00|1145.15|1144.65|1142.85|1142.35|1145.15|1144.65|1142.7|1142.2|0
1691047800000|2023-08-03 07:30:00|1142.75|1142.25|1140.45|1139.95|1142.75|1142.25|1140.1|1139.6|1
1691048100000|2023-08-03 07:35:00|1140.5|1140|1141.55|1141.05|1141.6|1141.1|1140.05|1139.55|1
1691048400000|2023-08-03 07:40:00|1141.6|1141.1|1142|1141.5|1142.1|1141.6|1141.6|1141.1|0
1691048700000|2023-08-03 07:45:00|1142.1|1141.6|1143.25|1142.75|1143.3|1142.8|1142.1|1141.6|0
1691049000000|2023-08-03 07:50:00|1143.2|1142.7|1143.9|1143.4|1144.1|1143.6|1142.4|1141.9|1
1691049300000|2023-08-03 07:55:00|1143.8|1143.3|1144.45|1143.95|1144.55|1144.05|1143.7|1143.2|0
1691049600000|2023-08-03 08:00:00|1144.4|1143.9|1144.7|1144.2|1144.95|1144.45|1144.3|1143.8|0
1691049900000|2023-08-03 08:05:00|1144.8|1144.3|1145.45|1144.95|1146.3|1145.8|1144.4|1143.9|0
1691050200000|2023-08-03 08:10:00|1145.4|1144.9|1144.55|1144.05|1145.4|1144.9|1143.8|1143.3|0
1691050500000|2023-08-03 08:15:00|1144.45|1143.95|1145.55|1145.05|1145.55|1145.05|1144.2|1143.7|0
1691050800000|2023-08-03 08:20:00|1145.6|1145.1|1147.75|1147.25|1147.85|1147.35|1145.6|1145.1|1
1691051100000|2023-08-03 08:25:00|1147.7|1147.2|1146.85|1146.35|1147.85|1147.35|1146.75|1146.25|0
1691051400000|2023-08-03 08:30:00|1146.95|1146.45|1147.2|1146.7|1147.55|1147.05|1146.55|1146.05|0
1691051700000|2023-08-03 08:35:00|1147.1|1146.6|1146.95|1146.45|1147.2|1146.7|1146.35|1145.85|0
1691052000000|2023-08-03 08:40:00|1146.85|1146.35|1146.45|1145.95|1146.95|1146.45|1146.25|1145.75|0
1691052300000|2023-08-03 08:45:00|1146.55|1146.05|1147.25|1146.75|1147.55|1147.05|1146.55|1146.05|0
1691052600000|2023-08-03 08:50:00|1147.35|1146.85|1147.2|1146.7|1147.45|1146.95|1146.7|1146.2|1
1691052900000|2023-08-03 08:55:00|1147.1|1146.6|1147.45|1146.95|1147.75|1147.25|1146.7|1146.2|0
1691053200000|2023-08-03 09:00:00|1147.35|1146.85|1148.25|1147.75|1148.35|1147.85|1147.35|1146.85|0
1691053500000|2023-08-03 09:05:00|1148.35|1147.85|1149.1|1148.6|1149.55|1149.05|1148.35|1147.85|0
1691053800000|2023-08-03 09:10:00|1149.2|1148.7|1148.35|1147.85|1149.35|1148.85|1148.25|1147.75|0
1691054100000|2023-08-03 09:15:00|1148.2|1147.7|1148.35|1147.85|1148.55|1148.05|1148.1|1147.6|0
1691054400000|2023-08-03 09:20:00|1148.45|1147.95|1148.95|1148.45|1149.45|1148.95|1148.35|1147.85|0
1691054700000|2023-08-03 09:25:00|1148.85|1148.35|1148.55|1148.05|1149.2|1148.7|1148.45|1147.95|0
1691055000000|2023-08-03 09:30:00|1148.6|1148.1|1149.25|1148.75|1149.75|1149.25|1148.55|1148.05|0
1691055300000|2023-08-03 09:35:00|1149.2|1148.7|1149.45|1148.95|1149.6|1149.1|1149.05|1148.55|0
1691055600000|2023-08-03 09:40:00|1149.55|1149.05|1150.2|1149.7|1150.25|1149.75|1149.55|1149.05|0
1691055900000|2023-08-03 09:45:00|1150.1|1149.6|1150.75|1150.25|1150.75|1150.25|1149.7|1149.2|0
1691056200000|2023-08-03 09:50:00|1150.7|1150.2|1151.35|1150.85|1151.35|1150.85|1150.7|1150.2|0
1691056500000|2023-08-03 09:55:00|1151.25|1150.75|1152.05|1151.55|1152.05|1151.55|1151.25|1150.75|0
1691056800000|2023-08-03 10:00:00|1152.1|1151.6|1152.75|1152.25|1152.95|1152.45|1152.05|1151.55|0
1691057100000|2023-08-03 10:05:00|1152.85|1152.35|1153.95|1153.45|1154.25|1153.75|1152.85|1152.35|0
1691057400000|2023-08-03 10:10:00|1154.05|1153.55|1153.75|1153.25|1154.1|1153.6|1153.7|1153.2|0
1691057700000|2023-08-03 10:15:00|1153.85|1153.35|1153.7|1153.2|1154.1|1153.6|1153.7|1153.2|0
1691058000000|2023-08-03 10:20:00|1153.6|1153.1|1153.45|1152.95|1153.85|1153.35|1153.35|1152.85|0
1691058300000|2023-08-03 10:25:00|1153.55|1153.05|1153.6|1153.1|1153.75|1153.25|1153.45|1152.95|11
1691058600000|2023-08-03 10:30:00|1153.5|1153|1153.55|1153.05|1153.7|1153.2|1153.35|1152.85|2
1691058900000|2023-08-03 10:35:00|1153.5|1153|1153.65|1153.15|1153.7|1153.2|1153.5|1153|0
1691059200000|2023-08-03 10:40:00|1153.7|1153.2|1154.55|1154.05|1154.75|1154.25|1153.7|1153.2|2
1691059500000|2023-08-03 10:45:00|1154.45|1153.95|1154.55|1154.05|1154.95|1154.45|1154.45|1153.95|0
1691059800000|2023-08-03 10:50:00|1154.6|1154.1|1154.25|1153.75|1154.7|1154.2|1154.1|1153.6|0
1691060100000|2023-08-03 10:55:00|1154.2|1153.7|1153.55|1153.05|1154.2|1153.7|1153.45|1152.95|0
1691060400000|2023-08-03 11:00:00|1153.45|1152.95|1154.05|1153.55|1154.2|1153.7|1153.35|1152.85|0
1691060700000|2023-08-03 11:05:00|1154.1|1153.6|1154.6|1154.1|1154.95|1154.45|1154.05|1153.55|0
1691061000000|2023-08-03 11:10:00|1154.7|1154.2|1154.85|1154.35|1154.95|1154.45|1154.7|1154.2|0
1691061300000|2023-08-03 11:15:00|1154.95|1154.45|1155.1|1154.6|1155.2|1154.7|1154.45|1153.95|0
1691061600000|2023-08-03 11:20:00|1155.2|1154.7|1155.05|1154.55|1155.7|1155.2|1154.95|1154.45|0
1691061900000|2023-08-03 11:25:00|1155.1|1154.6|1154.95|1154.45|1155.35|1154.85|1154.85|1154.35|0
1691062200000|2023-08-03 11:30:00|1154.85|1154.35|1155.45|1154.95|1155.7|1155.2|1154.75|1154.25|0
1691062500000|2023-08-03 11:35:00|1155.55|1155.05|1155|1154.5|1155.55|1155.05|1154.8|1154.3|0
1691062800000|2023-08-03 11:40:00|1155.07|1154.57|1153.82|1153.32|1155.07|1154.57|1153.77|1153.27|1
1691063100000|2023-08-03 11:45:00|1153.77|1153.27|1153.02|1152.52|1153.82|1153.32|1153.02|1152.52|0
1691063400000|2023-08-03 11:50:00|1152.92|1152.42|1152.62|1152.12|1152.92|1152.42|1152.42|1151.92|0
1691063700000|2023-08-03 11:55:00|1152.52|1152.02|1152.67|1152.17|1152.77|1152.27|1152.12|1151.62|0
1691064000000|2023-08-03 12:00:00|1152.77|1152.27|1153.02|1152.52|1153.02|1152.52|1152.32|1151.82|0
1691064300000|2023-08-03 12:05:00|1153.12|1152.62|1153.67|1153.17|1153.67|1153.17|1153.02|1152.52|0
1691064600000|2023-08-03 12:10:00|1153.77|1153.27|1153.17|1152.67|1153.92|1153.42|1153.12|1152.62|0
1691064900000|2023-08-03 12:15:00|1153.27|1152.77|1153.12|1152.62|1153.42|1152.92|1152.92|1152.42|0
1691065200000|2023-08-03 12:20:00|1153.02|1152.52|1152.62|1152.12|1153.12|1152.62|1152.52|1152.02|0
1691065500000|2023-08-03 12:25:00|1152.42|1151.92|1152.42|1151.92|1152.77|1152.27|1152.42|1151.92|0
1691065800000|2023-08-03 12:30:00|1152.52|1152.02|1153.02|1152.52|1153.07|1152.57|1152.52|1152.02|0
1691066100000|2023-08-03 12:35:00|1152.97|1152.47|1153.67|1153.17|1153.82|1153.32|1152.97|1152.47|0
1691066400000|2023-08-03 12:40:00|1153.57|1153.07|1153.07|1152.57|1153.57|1153.07|1152.97|1152.47|0
1691066700000|2023-08-03 12:45:00|1153.12|1152.62|1153.52|1153.02|1153.57|1153.07|1153.12|1152.62|0
1691067000000|2023-08-03 12:50:00|1153.57|1153.07|1155.62|1155.12|1155.97|1155.47|1153.57|1153.07|0
1691067300000|2023-08-03 12:55:00|1155.67|1155.17|1157.27|1156.77|1157.32|1156.82|1155.37|1154.87|0
1691067600000|2023-08-03 13:00:00|1157.22|1156.72|1155.72|1155.22|1158.32|1157.82|1155.37|1154.87|1
1691067900000|2023-08-03 13:05:00|1155.77|1155.27|1156.97|1156.47|1157.32|1156.82|1155.12|1154.62|129
1691068200000|2023-08-03 13:10:00|1156.92|1156.42|1154.82|1154.32|1156.92|1156.42|1154.82|1154.32|42
1691068500000|2023-08-03 13:15:00|1154.87|1154.37|1155.77|1155.27|1155.97|1155.47|1154.77|1154.27|17
1691068800000|2023-08-03 13:20:00|1155.72|1155.22|1154.67|1154.17|1155.72|1155.22|1154.47|1153.97|22
1691069100000|2023-08-03 13:25:00|1154.62|1154.12|1154.02|1153.52|1154.72|1154.22|1153.47|1152.97|12
1691069400000|2023-08-03 13:30:00|1154.07|1153.57|1154.57|1154.07|1155.47|1154.97|1153.57|1153.07|0
1691069700000|2023-08-03 13:35:00|1154.67|1154.17|1155.17|1154.67|1156.32|1155.82|1154.37|1153.87|59
1691070000000|2023-08-03 13:40:00|1155.22|1154.72|1154.22|1153.72|1155.87|1155.37|1154.17|1153.67|84
1691070300000|2023-08-03 13:45:00|1154.32|1153.82|1154.32|1153.82|1154.87|1154.37|1153.47|1152.97|4
1691070600000|2023-08-03 13:50:00|1154.27|1153.77|1153.77|1153.27|1154.67|1154.17|1153.22|1152.72|4
1691070900000|2023-08-03 13:55:00|1153.82|1153.32|1154.22|1153.72|1154.67|1154.17|1153.57|1153.07|0
1691071200000|2023-08-03 14:00:00|1154.32|1153.82|1154.32|1153.82|1154.82|1154.32|1154.17|1153.67|1
1691071500000|2023-08-03 14:05:00|1154.37|1153.87|1155.97|1155.47|1155.97|1155.47|1154.22|1153.72|0
1691071800000|2023-08-03 14:10:00|1156.07|1155.57|1155.22|1154.72|1156.47|1155.97|1155.22|1154.72|6
1691072100000|2023-08-03 14:15:00|1155.27|1154.77|1155.27|1154.77|1155.47|1154.97|1154.57|1154.07|2
1691072700000|2023-08-03 14:25:00|||||||||127
1691133900000|2023-08-04 07:25:00|1159.17|1158.67|1159.77|1159.27|1160.42|1159.92|1158.77|1158.27|1
1691134200000|2023-08-04 07:30:00|1159.82|1159.32|1160.87|1160.37|1161.47|1160.97|1159.57|1159.07|12
1691134500000|2023-08-04 07:35:00|1160.92|1160.42|1162.97|1162.47|1162.97|1162.47|1160.57|1160.07|10
1691134800000|2023-08-04 07:40:00|1163.02|1162.52|1162.12|1161.62|1163.47|1162.97|1161.72|1161.22|4
1691135100000|2023-08-04 07:45:00|1162.02|1161.52|1162.82|1162.32|1162.92|1162.42|1161.62|1161.12|0
1691135400000|2023-08-04 07:50:00|1162.92|1162.42|1162.97|1162.47|1163.27|1162.77|1162.77|1162.27|0
1691135700000|2023-08-04 07:55:00|1163.02|1162.52|1163.67|1163.17|1163.67|1163.17|1162.97|1162.47|0
1691136000000|2023-08-04 08:00:00|1163.62|1163.12|1164.67|1164.17|1164.82|1164.32|1163.57|1163.07|0
1691136300000|2023-08-04 08:05:00|1164.62|1164.12|1164.97|1164.47|1165.32|1164.82|1164.47|1163.97|0
1691136600000|2023-08-04 08:10:00|1164.52|1164.02|1165.32|1164.82|1165.42|1164.92|1164.52|1164.02|2
1691136900000|2023-08-04 08:15:00|1165.27|1164.77|1165.67|1165.17|1165.67|1165.17|1164.97|1164.47|1
1691137200000|2023-08-04 08:20:00|1165.62|1165.12|1166.12|1165.62|1166.52|1166.02|1165.17|1164.67|1
1691137500000|2023-08-04 08:25:00|1166.27|1165.77|1165.32|1164.82|1166.52|1166.02|1165.27|1164.77|0
1691137800000|2023-08-04 08:30:00|1165.42|1164.92|1165.32|1164.82|1166.02|1165.52|1165.27|1164.77|0
1691138100000|2023-08-04 08:35:00|1165.17|1164.67|1165.92|1165.42|1166.52|1166.02|1165.12|1164.62|0
1691138400000|2023-08-04 08:40:00|1165.82|1165.32|1166.12|1165.62|1166.12|1165.62|1165.52|1165.02|0
1691138700000|2023-08-04 08:45:00|1166.17|1165.67|1165.62|1165.12|1166.52|1166.02|1165.62|1165.12|0
1691139000000|2023-08-04 08:50:00|1165.67|1165.17|1166.42|1165.92|1166.62|1166.12|1165.42|1164.92|0
1691139300000|2023-08-04 08:55:00|1166.32|1165.82|1166.42|1165.92|1166.67|1166.17|1166.27|1165.77|1
1691139600000|2023-08-04 09:00:00|1166.32|1165.82|1166.22|1165.72|1166.47|1165.97|1165.62|1165.12|0
1691139900000|2023-08-04 09:05:00|1166.17|1165.67|1166.27|1165.77|1166.32|1165.82|1165.47|1164.97|0
1691140200000|2023-08-04 09:10:00|1166.37|1165.87|1166.07|1165.57|1166.37|1165.87|1165.87|1165.37|0
1691140500000|2023-08-04 09:15:00|1166.02|1165.52|1165.67|1165.17|1166.02|1165.52|1165.62|1165.12|0
1691140800000|2023-08-04 09:20:00|1165.72|1165.22|1166.22|1165.72|1166.27|1165.77|1165.67|1165.17|0
1691141100000|2023-08-04 09:25:00|1166.27|1165.77|1166.27|1165.77|1166.82|1166.32|1166.27|1165.77|0
1691141400000|2023-08-04 09:30:00|1166.32|1165.82|1165.87|1165.37|1166.42|1165.92|1165.87|1165.37|0
1691141700000|2023-08-04 09:35:00|1165.92|1165.42|1166.12|1165.62|1166.42|1165.92|1165.87|1165.37|0
1691142000000|2023-08-04 09:40:00|1166.17|1165.67|1165.87|1165.37|1166.32|1165.82|1165.87|1165.37|1
1691142300000|2023-08-04 09:45:00|1165.97|1165.47|1165.72|1165.22|1166.22|1165.72|1165.67|1165.17|0
1691142600000|2023-08-04 09:50:00|1165.67|1165.17|1166.57|1166.07|1166.62|1166.12|1165.67|1165.17|0
1691142900000|2023-08-04 09:55:00|1166.77|1166.27|1166.57|1166.07|1166.97|1166.47|1166.47|1165.97|0
1691143200000|2023-08-04 10:00:00|1166.62|1166.12|1166.82|1166.32|1166.97|1166.47|1166.52|1166.02|0
1691143500000|2023-08-04 10:05:00|1166.77|1166.27|1166.72|1166.22|1166.87|1166.37|1166.62|1166.12|0
1691143800000|2023-08-04 10:10:00|1166.67|1166.17|1166.87|1166.37|1167.17|1166.67|1166.37|1165.87|0
1691144100000|2023-08-04 10:15:00|1166.77|1166.27|1166.87|1166.37|1166.97|1166.47|1166.62|1166.12|0
1691144400000|2023-08-04 10:20:00|1166.72|1166.22|1166.47|1165.97|1166.97|1166.47|1166.42|1165.92|0
1691144700000|2023-08-04 10:25:00|1166.37|1165.87|1166.22|1165.72|1166.42|1165.92|1166.22|1165.72|3
1691145000000|2023-08-04 10:30:00|1166.27|1165.77|1165.27|1164.77|1166.27|1165.77|1165.27|1164.77|0
1691145300000|2023-08-04 10:35:00|1165.22|1164.72|1164.77|1164.27|1165.22|1164.72|1164.72|1164.22|0
1691145600000|2023-08-04 10:40:00|1164.72|1164.22|1164.07|1163.57|1164.77|1164.27|1164.07|1163.57|0
1691145900000|2023-08-04 10:45:00|1164.02|1163.52|1164.17|1163.67|1164.32|1163.82|1163.97|1163.47|0
1691146200000|2023-08-04 10:50:00|1164.12|1163.62|1163.72|1163.22|1164.17|1163.67|1163.42|1162.92|0
1691146500000|2023-08-04 10:55:00|1163.67|1163.17|1163.22|1162.72|1163.67|1163.17|1163.12|1162.62|0
1691146800000|2023-08-04 11:00:00|1163.17|1162.67|1162.87|1162.37|1163.42|1162.92|1162.77|1162.27|0
1691147100000|2023-08-04 11:05:00|1162.82|1162.32|1162.82|1162.32|1162.92|1162.42|1162.62|1162.12|0
1691147400000|2023-08-04 11:10:00|1162.87|1162.37|1162.57|1162.07|1163.07|1162.57|1162.37|1161.87|0
1691147700000|2023-08-04 11:15:00|1162.52|1162.02|1162.52|1162.02|1162.62|1162.12|1162.42|1161.92|0
1691148000000|2023-08-04 11:20:00|1162.57|1162.07|1162.42|1161.92|1162.62|1162.12|1162.32|1161.82|0
1691148300000|2023-08-04 11:25:00|1162.47|1161.97|1162.52|1162.02|1162.72|1162.22|1162.32|1161.82|0
1691148600000|2023-08-04 11:30:00|1162.47|1161.97|1162.02|1161.52|1162.52|1162.02|1161.87|1161.37|0
1691148900000|2023-08-04 11:35:00|1162.12|1161.62|1162.12|1161.62|1162.42|1161.92|1162.02|1161.52|1
1691149200000|2023-08-04 11:40:00|1161.9|1161.4|1162.15|1161.65|1162.25|1161.75|1161.65|1161.15|0
1691149500000|2023-08-04 11:45:00|1162.05|1161.55|1161.95|1161.45|1162.15|1161.65|1161.7|1161.2|0
1691149800000|2023-08-04 11:50:00|1161.9|1161.4|1162|1161.5|1162.05|1161.55|1161.45|1160.95|0
1691150100000|2023-08-04 11:55:00|1161.95|1161.45|1162.65|1162.15|1162.65|1162.15|1161.9|1161.4|5
1691150400000|2023-08-04 12:00:00|1162.7|1162.2|1162.65|1162.15|1162.95|1162.45|1162.6|1162.1|0
1691150700000|2023-08-04 12:05:00|1162.75|1162.25|1162.6|1162.1|1162.75|1162.25|1162.4|1161.9|0
1691151000000|2023-08-04 12:10:00|1162.55|1162.05|1161.9|1161.4|1162.55|1162.05|1161.9|1161.4|0
1691151300000|2023-08-04 12:15:00|1161.95|1161.45|1161.7|1161.2|1162.05|1161.55|1161.55|1161.05|0
1691151600000|2023-08-04 12:20:00|1161.75|1161.25|1162.1|1161.6|1162.1|1161.6|1161.75|1161.25|0
1691151900000|2023-08-04 12:25:00|1162.15|1161.65|1161.65|1161.15|1162.45|1161.95|1161.55|1161.05|0
1691152200000|2023-08-04 12:30:00|1161.6|1161.1|1162.05|1161.55|1163.2|1162.7|1161.6|1161.1|2
1691152500000|2023-08-04 12:35:00|1162|1161.5|1161.15|1160.65|1162.25|1161.75|1160.6|1160.1|0
1691152800000|2023-08-04 12:40:00|1161.2|1160.7|1161.85|1161.35|1162.4|1161.9|1161.2|1160.7|0
1691153100000|2023-08-04 12:45:00|1161.95|1161.45|1162.3|1161.8|1162.5|1162|1161.95|1161.45|0
1691153400000|2023-08-04 12:50:00|1162.25|1161.75|1162.25|1161.75|1162.65|1162.15|1162.05|1161.55|0
1691153700000|2023-08-04 12:55:00|1162.35|1161.85|1162.4|1161.9|1162.5|1162|1162.1|1161.6|0
1691154000000|2023-08-04 13:00:00|1162.45|1161.95|1161.85|1161.35|1162.5|1162|1161.25|1160.75|1
1691154300000|2023-08-04 13:05:00|1161.9|1161.4|1162.05|1161.55|1162.35|1161.85|1161.7|1161.2|0
1691154600000|2023-08-04 13:10:00|1162|1161.5|1161.55|1161.05|1162.05|1161.55|1161.45|1160.95|8
1691154900000|2023-08-04 13:15:00|1161.65|1161.15|1161.6|1161.1|1161.8|1161.3|1161.25|1160.75|0
1691155200000|2023-08-04 13:20:00|1161.65|1161.15|1161.55|1161.05|1161.85|1161.35|1161.45|1160.95|0
1691155500000|2023-08-04 13:25:00|1161.6|1161.1|1161.4|1160.9|1162.1|1161.6|1161.4|1160.9|0
1691155800000|2023-08-04 13:30:00|1161.45|1160.95|1161.6|1161.1|1162.55|1162.05|1160.95|1160.45|0
1691156100000|2023-08-04 13:35:00|1161.65|1161.15|1161|1160.5|1162.15|1161.65|1160.05|1159.55|0
1691156400000|2023-08-04 13:40:00|1161.1|1160.6|1162.5|1162|1162.6|1162.1|1160.45|1159.95|0
1691156700000|2023-08-04 13:45:00|1162.55|1162.05|1164.55|1164.05|1164.6|1164.1|1162.5|1162|0
1691157000000|2023-08-04 13:50:00|1164.5|1164|1163.05|1162.55|1164.5|1164|1163|1162.5|0
1691157300000|2023-08-04 13:55:00|1163|1162.5|1162.55|1162.05|1163|1162.5|1161.95|1161.45|0
1691157600000|2023-08-04 14:00:00|1162.5|1162|1162.3|1161.8|1162.75|1162.25|1162.05|1161.55|0
1691157900000|2023-08-04 14:05:00|1162.25|1161.75|1162.6|1162.1|1162.6|1162.1|1161.45|1160.95|1
1691158200000|2023-08-04 14:10:00|1162.47|1161.97|1163.62|1163.12|1164.02|1163.52|1162.42|1161.92|14
1691158500000|2023-08-04 14:15:00|1163.67|1163.17|1165.67|1165.17|1165.72|1165.22|1163.47|1162.97|17
1691391600000|2023-08-07 07:00:00|1163.6|1163.1|1164.95|1164.45|1165.2|1164.7|1163.6|1163.1|1
1691391900000|2023-08-07 07:05:00|1164.85|1164.35|1164.95|1164.45|1165.05|1164.55|1163.75|1163.25|0
1691392200000|2023-08-07 07:10:00|1165.05|1164.55|1165.95|1165.45|1166.25|1165.75|1164.95|1164.45|0
1691392500000|2023-08-07 07:15:00|1166.05|1165.55|1166.45|1165.95|1166.55|1166.05|1165.1|1164.6|3
1691392800000|2023-08-07 07:20:00|1166.55|1166.05|1165.8|1165.3|1166.7|1166.2|1165.25|1164.75|0
1691393100000|2023-08-07 07:25:00|1165.85|1165.35|1165.05|1164.55|1165.85|1165.35|1165.05|1164.55|1
1691393400000|2023-08-07 07:30:00|1165.2|1164.7|1166.55|1166.05|1166.55|1166.05|1165.05|1164.55|1
1691393700000|2023-08-07 07:35:00|1166.6|1166.1|1167.45|1166.95|1167.45|1166.95|1166.55|1166.05|0
1691394000000|2023-08-07 07:40:00|1167.35|1166.85|1167.25|1166.75|1167.45|1166.95|1166.95|1166.45|0
1691394300000|2023-08-07 07:45:00|1167.2|1166.7|1166.2|1165.7|1167.25|1166.75|1165.95|1165.45|1
1691394600000|2023-08-07 07:50:00|1166.5|1166|1165.75|1165.25|1166.5|1166|1165.65|1165.15|0
1691394900000|2023-08-07 07:55:00|1165.65|1165.15|1165.35|1164.85|1165.9|1165.4|1165.25|1164.75|0
1691395200000|2023-08-07 08:00:00|1165.4|1164.9|1164.65|1164.15|1165.4|1164.9|1164.55|1164.05|0
1691395500000|2023-08-07 08:05:00|1164.75|1164.25|1165.55|1165.05|1166.4|1165.9|1164.75|1164.25|0
1691395800000|2023-08-07 08:10:00|1165.65|1165.15|1164.35|1163.85|1165.65|1165.15|1164.25|1163.75|0
1691396100000|2023-08-07 08:15:00|1164.4|1163.9|1165.15|1164.65|1165.4|1164.9|1164.35|1163.85|0
1691396400000|2023-08-07 08:20:00|1165.25|1164.75|1164.85|1164.35|1165.25|1164.75|1164.65|1164.15|0
1691396700000|2023-08-07 08:25:00|1164.75|1164.25|1163.55|1163.05|1164.85|1164.35|1163.55|1163.05|0
1691397000000|2023-08-07 08:30:00|1163.65|1163.15|1161.75|1161.25|1163.65|1163.15|1161.75|1161.25|0
1691397300000|2023-08-07 08:35:00|1161.65|1161.15|1161.15|1160.65|1162.05|1161.55|1160.8|1160.3|3
1691397600000|2023-08-07 08:40:00|1161.25|1160.75|1160.35|1159.85|1161.4|1160.9|1160.25|1159.75|0
1691397900000|2023-08-07 08:45:00|1160.4|1159.9|1159.35|1158.85|1160.5|1160|1159.25|1158.75|0
1691398200000|2023-08-07 08:50:00|1159.25|1158.75|1160.4|1159.9|1160.55|1160.05|1159.25|1158.75|0
1691398500000|2023-08-07 08:55:00|1160.5|1160|1160.15|1159.65|1160.5|1160|1159.5|1159|0
1691398800000|2023-08-07 09:00:00|1160.05|1159.55|1158.45|1157.95|1160.35|1159.85|1158.45|1157.95|111
1691399100000|2023-08-07 09:05:00|1158.4|1157.9|1158.65|1158.15|1160|1159.5|1158.3|1157.8|13
1691399400000|2023-08-07 09:10:00|1158.75|1158.25|1158.55|1158.05|1159.05|1158.55|1158.35|1157.85|1
1691399700000|2023-08-07 09:15:00|1158.5|1158|1158.55|1158.05|1159.05|1158.55|1158.5|1158|0
1691400000000|2023-08-07 09:20:00|1158.4|1157.9|1157.55|1157.05|1158.4|1157.9|1157.15|1156.65|0
1691400300000|2023-08-07 09:25:00|1157.65|1157.15|1156|1155.5|1157.65|1157.15|1155.9|1155.4|0
1691400600000|2023-08-07 09:30:00|1156.05|1155.55|1156.55|1156.05|1156.65|1156.15|1156|1155.5|0
1691400900000|2023-08-07 09:35:00|1156.4|1155.9|1157.25|1156.75|1157.25|1156.75|1156.4|1155.9|0
1691401200000|2023-08-07 09:40:00|1157.35|1156.85|1157.35|1156.85|1157.5|1157|1156.85|1156.35|0
1691401500000|2023-08-07 09:45:00|1157.4|1156.9|1157.35|1156.85|1157.5|1157|1157|1156.5|0
1691401800000|2023-08-07 09:50:00|1157.25|1156.75|1157.55|1157.05|1157.85|1157.35|1157.25|1156.75|0
1691402100000|2023-08-07 09:55:00|1157.65|1157.15|1158.35|1157.85|1158.55|1158.05|1157.65|1157.15|0
1691402400000|2023-08-07 10:00:00|1158.25|1157.75|1158|1157.5|1158.4|1157.9|1157.9|1157.4|0
1691402700000|2023-08-07 10:05:00|1158.05|1157.55|1157.5|1157|1158.05|1157.55|1157.4|1156.9|0
1691403000000|2023-08-07 10:10:00|1157.4|1156.9|1157.5|1157|1157.65|1157.15|1157.35|1156.85|0
1691403300000|2023-08-07 10:15:00|1157.55|1157.05|1157.15|1156.65|1157.55|1157.05|1157.15|1156.65|0
1691403600000|2023-08-07 10:20:00|1157.25|1156.75|1156.75|1156.25|1157.35|1156.85|1156.75|1156.25|0
1691403900000|2023-08-07 10:25:00|1156.85|1156.35|1156.15|1155.65|1157.15|1156.65|1156.15|1155.65|0
1691404200000|2023-08-07 10:30:00|1156.05|1155.55|1156.65|1156.15|1156.65|1156.15|1155.75|1155.25|0
1691404500000|2023-08-07 10:35:00|1156.75|1156.25|1156.65|1156.15|1156.75|1156.25|1156.4|1155.9|0
1691404800000|2023-08-07 10:40:00|1156.75|1156.25|1155.9|1155.4|1156.75|1156.25|1155.9|1155.4|0
1691405100000|2023-08-07 10:45:00|1156|1155.5|1156.5|1156|1156.65|1156.15|1155.75|1155.25|0
1691405400000|2023-08-07 10:50:00|1156.55|1156.05|1156.15|1155.65|1156.55|1156.05|1156.05|1155.55|0
1691405700000|2023-08-07 10:55:00|1156.25|1155.75|1156.55|1156.05|1156.55|1156.05|1156.25|1155.75|0
1691406000000|2023-08-07 11:00:00|1156.65|1156.15|1156.75|1156.25|1156.85|1156.35|1156.5|1156|0
1691406300000|2023-08-07 11:05:00|1156.85|1156.35|1157.35|1156.85|1157.35|1156.85|1156.85|1156.35|0
1691406600000|2023-08-07 11:10:00|1157.4|1156.9|1157.55|1157.05|1157.65|1157.15|1157.35|1156.85|0
1691406900000|2023-08-07 11:15:00|1157.65|1157.15|1157.9|1157.4|1158|1157.5|1157.35|1156.85|0
1691407200000|2023-08-07 11:20:00|1158|1157.5|1158.4|1157.9|1158.65|1158.15|1157.85|1157.35|0
1691407500000|2023-08-07 11:25:00|1158.35|1157.85|1158|1157.5|1158.35|1157.85|1157.75|1157.25|0
1691407800000|2023-08-07 11:30:00|1158.05|1157.55|1157.85|1157.35|1158.25|1157.75|1157.75|1157.25|0
1691408100000|2023-08-07 11:35:00|1157.9|1157.4|1157.75|1157.25|1158.05|1157.55|1157.65|1157.15|0
1691408400000|2023-08-07 11:40:00|1157.94|1157.44|1157.44|1156.94|1157.94|1157.44|1157.44|1156.94|0
1691408700000|2023-08-07 11:45:00|1157.34|1156.84|1157.74|1157.24|1157.74|1157.24|1157.24|1156.74|0
1691409000000|2023-08-07 11:50:00|1157.69|1157.19|1157.94|1157.44|1158.04|1157.54|1157.54|1157.04|7
1691409300000|2023-08-07 11:55:00|1157.84|1157.34|1158.04|1157.54|1158.04|1157.54|1157.69|1157.19|0
1691409600000|2023-08-07 12:00:00|1157.94|1157.44|1157.94|1157.44|1158.09|1157.59|1157.84|1157.34|0
1691409900000|2023-08-07 12:05:00|1157.84|1157.34|1158.69|1158.19|1158.69|1158.19|1157.74|1157.24|0
1691410200000|2023-08-07 12:10:00|1158.74|1158.24|1158.94|1158.44|1159.04|1158.54|1158.59|1158.09|0
1691410500000|2023-08-07 12:15:00|1159.04|1158.54|1159.24|1158.74|1159.69|1159.19|1159.04|1158.54|0
1691410800000|2023-08-07 12:20:00|1159.09|1158.59|1158.44|1157.94|1159.34|1158.84|1158.44|1157.94|0
1691411100000|2023-08-07 12:25:00|1158.34|1157.84|1157.94|1157.44|1158.54|1158.04|1157.94|1157.44|0
1691411400000|2023-08-07 12:30:00|1157.84|1157.34|1158.24|1157.74|1158.24|1157.74|1157.74|1157.24|0
1691411700000|2023-08-07 12:35:00|1158.34|1157.84|1159.24|1158.74|1159.24|1158.74|1158.24|1157.74|0
1691412000000|2023-08-07 12:40:00|1159.34|1158.84|1159.54|1159.04|1159.54|1159.04|1158.94|1158.44|0
1691412300000|2023-08-07 12:45:00|1159.44|1158.94|1159.74|1159.24|1160.09|1159.59|1159.44|1158.94|6
1691412600000|2023-08-07 12:50:00|1159.84|1159.34|1159.54|1159.04|1160.04|1159.54|1159.44|1158.94|0
1691412900000|2023-08-07 12:55:00|1159.59|1159.09|1159.69|1159.19|1159.74|1159.24|1159.34|1158.84|0
1691413200000|2023-08-07 13:00:00|1159.74|1159.24|1159.89|1159.39|1159.94|1159.44|1159.69|1159.19|0
1691413500000|2023-08-07 13:05:00|1159.84|1159.34|1159.69|1159.19|1159.94|1159.44|1159.59|1159.09|0
1691413800000|2023-08-07 13:10:00|1159.74|1159.24|1159.94|1159.44|1160.04|1159.54|1159.64|1159.14|8
1691414100000|2023-08-07 13:15:00|1159.89|1159.39|1159.99|1159.49|1160.54|1160.04|1159.74|1159.24|22
1691414400000|2023-08-07 13:20:00|1159.94|1159.44|1159.49|1158.99|1159.94|1159.44|1159.44|1158.94|0
1691414700000|2023-08-07 13:25:00|1159.44|1158.94|1159.79|1159.29|1159.79|1159.29|1159.34|1158.84|0
1691415000000|2023-08-07 13:30:00|1159.74|1159.24|1159.59|1159.09|1159.74|1159.24|1159.04|1158.54|0
1691415300000|2023-08-07 13:35:00|1159.54|1159.04|1158.99|1158.49|1159.59|1159.09|1158.54|1158.04|0
1691415600000|2023-08-07 13:40:00|1159.04|1158.54|1157.24|1156.74|1159.49|1158.99|1157.24|1156.74|0
1691415900000|2023-08-07 13:45:00|1157.29|1156.79|1156.69|1156.19|1157.49|1156.99|1156.64|1156.14|1
1691416200000|2023-08-07 13:50:00|1156.74|1156.24|1155.79|1155.29|1156.79|1156.29|1155.39|1154.89|0
1691416500000|2023-08-07 13:55:00|1155.74|1155.24|1155.99|1155.49|1156.34|1155.84|1155.69|1155.19|0
1691416800000|2023-08-07 14:00:00|1156.04|1155.54|1156.29|1155.79|1156.34|1155.84|1155.64|1155.14|0
1691417100000|2023-08-07 14:05:00|1156.19|1155.69|1156.84|1156.34|1157.14|1156.64|1155.74|1155.24|8
1691417400000|2023-08-07 14:10:00|1156.65|1156.15|1156.85|1156.35|1157.05|1156.55|1156.25|1155.75|2
1691417700000|2023-08-07 14:15:00|1156.9|1156.4|1156.75|1156.25|1157|1156.5|1156.55|1156.05|7
1691451600000|2023-08-07 23:40:00|1156.85|1156.35|1156.85|1156.35|1156.85|1156.35|1156.85|1156.35|0
1691478300000|2023-08-08 07:05:00|1153|1152.5|1153.65|1153.15|1153.65|1153.15|1152.65|1152.15|0
1691478600000|2023-08-08 07:10:00|1153.75|1153.25|1151.45|1150.95|1153.75|1153.25|1151.35|1150.85|0
1691478900000|2023-08-08 07:15:00|1151.35|1150.85|1151.15|1150.65|1151.45|1150.95|1150.25|1149.75|0
1691479200000|2023-08-08 07:20:00|1151|1150.5|1150.75|1150.25|1151|1150.5|1149.5|1149|0
1691479500000|2023-08-08 07:25:00|1150.85|1150.35|1152.15|1151.65|1152.35|1151.85|1150.85|1150.35|0
1691479800000|2023-08-08 07:30:00|1152.25|1151.75|1153|1152.5|1153.1|1152.6|1152.1|1151.6|0
1691480100000|2023-08-08 07:35:00|1152.95|1152.45|1151.6|1151.1|1152.95|1152.45|1151.45|1150.95|0
1691480400000|2023-08-08 07:40:00|1151.5|1151|1151.45|1150.95|1151.6|1151.1|1150.65|1150.15|0
1691480700000|2023-08-08 07:45:00|1151.35|1150.85|1151.65|1151.15|1152|1151.5|1151.25|1150.75|0
1691481000000|2023-08-08 07:50:00|1151.94|1151.44|1152.64|1152.14|1153.14|1152.64|1151.94|1151.44|0
1691481300000|2023-08-08 07:55:00|1152.74|1152.24|1153.29|1152.79|1153.74|1153.24|1152.44|1151.94|0
1691481600000|2023-08-08 08:00:00|1153.39|1152.89|1153.44|1152.94|1154.39|1153.89|1153.39|1152.89|0
1691481900000|2023-08-08 08:05:00|1153.54|1153.04|1152.44|1151.94|1154.14|1153.64|1152.44|1151.94|0
1691482200000|2023-08-08 08:10:00|1152.24|1151.74|1151.44|1150.94|1153.79|1153.29|1151.44|1150.94|1
1691482500000|2023-08-08 08:15:00|1151.54|1151.04|1150.54|1150.04|1151.74|1151.24|1150.44|1149.94|1
1691482800000|2023-08-08 08:20:00|1150.44|1149.94|1149.94|1149.44|1150.64|1150.14|1149.94|1149.44|0
1691483100000|2023-08-08 08:25:00|1149.79|1149.29|1150.39|1149.89|1150.44|1149.94|1149.74|1149.24|0
1691483400000|2023-08-08 08:30:00|1150.29|1149.79|1149.64|1149.14|1150.29|1149.79|1149.24|1148.74|0
1691483700000|2023-08-08 08:35:00|1149.74|1149.24|1150.44|1149.94|1150.79|1150.29|1149.74|1149.24|0
1691484000000|2023-08-08 08:40:00|1150.39|1149.89|1150.79|1150.29|1150.94|1150.44|1150.24|1149.74|0
1691484300000|2023-08-08 08:45:00|1150.89|1150.39|1151.94|1151.44|1152.04|1151.54|1150.74|1150.24|0
1691484600000|2023-08-08 08:50:00|1151.89|1151.39|1151.89|1151.39|1152.04|1151.54|1151.54|1151.04|0
1691484900000|2023-08-08 08:55:00|1151.79|1151.29|1151.44|1150.94|1151.94|1151.44|1151.19|1150.69|0
1691485200000|2023-08-08 09:00:00|1151.49|1150.99|1150.34|1149.84|1151.59|1151.09|1150.34|1149.84|0
1691485500000|2023-08-08 09:05:00|1150.24|1149.74|1149.54|1149.04|1150.44|1149.94|1149.34|1148.84|0
1691485800000|2023-08-08 09:10:00|1149.49|1148.99|1149.09|1148.59|1149.49|1148.99|1148.79|1148.29|0
1691486100000|2023-08-08 09:15:00|1149.04|1148.54|1149.04|1148.54|1149.44|1148.94|1148.89|1148.39|0
1691486400000|2023-08-08 09:20:00|1148.99|1148.49|1148.39|1147.89|1149.09|1148.59|1148.39|1147.89|0
1691486700000|2023-08-08 09:25:00|1148.44|1147.94|1148.44|1147.94|1148.79|1148.29|1148.24|1147.74|0
1691487000000|2023-08-08 09:30:00|1148.49|1147.99|1149.14|1148.64|1149.34|1148.84|1148.49|1147.99|0
1691487300000|2023-08-08 09:35:00|1148.99|1148.49|1147.59|1147.09|1149.09|1148.59|1147.29|1146.79|0
1691487600000|2023-08-08 09:40:00|1147.69|1147.19|1147.99|1147.49|1148.34|1147.84|1147.69|1147.19|0
1691487900000|2023-08-08 09:45:00|1147.89|1147.39|1148.09|1147.59|1148.19|1147.69|1147.64|1147.14|0
1691488200000|2023-08-08 09:50:00|1148.04|1147.54|1147.94|1147.44|1148.14|1147.64|1147.84|1147.34|0
1691488500000|2023-08-08 09:55:00|1147.99|1147.49|1148.84|1148.34|1148.94|1148.44|1147.99|1147.49|0
1691488800000|2023-08-08 10:00:00|1148.89|1148.39|1148.29|1147.79|1149.19|1148.69|1148.19|1147.69|0
1691489100000|2023-08-08 10:05:00|1148.34|1147.84|1148.84|1148.34|1148.94|1148.44|1148.34|1147.84|0
1691489400000|2023-08-08 10:10:00|1148.89|1148.39|1148.44|1147.94|1148.89|1148.39|1148.09|1147.59|0
1691489700000|2023-08-08 10:15:00|1148.54|1148.04|1148.89|1148.39|1148.94|1148.44|1148.49|1147.99|0
1691490000000|2023-08-08 10:20:00|1148.84|1148.34|1148.69|1148.19|1149.09|1148.59|1148.64|1148.14|0
1691490300000|2023-08-08 10:25:00|1148.64|1148.14|1148.29|1147.79|1148.64|1148.14|1148.24|1147.74|0
1691490600000|2023-08-08 10:30:00|1148.24|1147.74|1147.39|1146.89|1148.24|1147.74|1147.39|1146.89|0
1691490900000|2023-08-08 10:35:00|1147.49|1146.99|1147.34|1146.84|1147.59|1147.09|1147.24|1146.74|0
1691491200000|2023-08-08 10:40:00|1147.39|1146.89|1148.29|1147.79|1148.29|1147.79|1147.39|1146.89|3
1691491500000|2023-08-08 10:45:00|1148.34|1147.84|1149.09|1148.59|1149.09|1148.59|1148.24|1147.74|0
1691491800000|2023-08-08 10:50:00|1149.04|1148.54|1148.34|1147.84|1149.04|1148.54|1148.24|1147.74|0
1691492100000|2023-08-08 10:55:00|1148.39|1147.89|1148.39|1147.89|1148.54|1148.04|1148.14|1147.64|0
1691492400000|2023-08-08 11:00:00|1148.49|1147.99|1147.99|1147.49|1148.54|1148.04|1147.89|1147.39|0
1691492700000|2023-08-08 11:05:00|1147.89|1147.39|1147.44|1146.94|1147.89|1147.39|1147.24|1146.74|0
1691493000000|2023-08-08 11:10:00|1147.49|1146.99|1146.94|1146.44|1147.49|1146.99|1146.84|1146.34|0
1691493300000|2023-08-08 11:15:00|1146.89|1146.39|1146.74|1146.24|1147.14|1146.64|1146.64|1146.14|0
1691493600000|2023-08-08 11:20:00|1146.69|1146.19|1146.69|1146.19|1147.14|1146.64|1146.69|1146.19|20
1691493900000|2023-08-08 11:25:00|1146.64|1146.14|1146.79|1146.29|1146.84|1146.34|1146.49|1145.99|0
1691494200000|2023-08-08 11:30:00|1146.84|1146.34|1146.29|1145.79|1146.89|1146.39|1146.29|1145.79|0
1691494500000|2023-08-08 11:35:00|1146.19|1145.69|1145.59|1145.09|1146.24|1145.74|1145.59|1145.09|0
1691494800000|2023-08-08 11:40:00|1145.28|1144.78|1145.63|1145.13|1145.63|1145.13|1145.08|1144.58|1
1691495100000|2023-08-08 11:45:00|1145.68|1145.18|1144.68|1144.18|1145.78|1145.28|1144.58|1144.08|0
1691495400000|2023-08-08 11:50:00|1144.58|1144.08|1144.23|1143.73|1144.58|1144.08|1143.88|1143.38|0
1691495700000|2023-08-08 11:55:00|1144.18|1143.68|1144.48|1143.98|1144.53|1144.03|1143.93|1143.43|0
1691496000000|2023-08-08 12:00:00|1144.53|1144.03|1143.68|1143.18|1144.58|1144.08|1143.68|1143.18|0
1691496300000|2023-08-08 12:05:00|1143.63|1143.13|1144.33|1143.83|1144.33|1143.83|1143.43|1142.93|0
1691496600000|2023-08-08 12:10:00|1144.43|1143.93|1144.38|1143.88|1144.48|1143.98|1144.18|1143.68|0
1691496900000|2023-08-08 12:15:00|1144.28|1143.78|1144.48|1143.98|1144.98|1144.48|1144.23|1143.73|0
1691497200000|2023-08-08 12:20:00|1144.38|1143.88|1144.48|1143.98|1144.93|1144.43|1144.38|1143.88|0
1691497500000|2023-08-08 12:25:00|1144.58|1144.08|1144.83|1144.33|1144.98|1144.48|1144.53|1144.03|0
1691497800000|2023-08-08 12:30:00|1144.88|1144.38|1144.18|1143.68|1144.93|1144.43|1144.18|1143.68|0
1691498100000|2023-08-08 12:35:00|1144.08|1143.58|1144.98|1144.48|1145.03|1144.53|1144.03|1143.53|12
1691498400000|2023-08-08 12:40:00|1145.03|1144.53|1146.03|1145.53|1146.18|1145.68|1145.03|1144.53|0
1691498700000|2023-08-08 12:45:00|1146.08|1145.58|1146.18|1145.68|1146.43|1145.93|1145.98|1145.48|0
1691499000000|2023-08-08 12:50:00|1146.23|1145.73|1146.33|1145.83|1146.53|1146.03|1146.13|1145.63|0
1691499300000|2023-08-08 12:55:00|1146.28|1145.78|1147.38|1146.88|1147.38|1146.88|1146.23|1145.73|0
1691499600000|2023-08-08 13:00:00|1147.33|1146.83|1147.83|1147.33|1147.88|1147.38|1147.33|1146.83|1
1691499900000|2023-08-08 13:05:00|1147.78|1147.28|1148.33|1147.83|1148.48|1147.98|1146.98|1146.48|22
1691500200000|2023-08-08 13:10:00|1148.28|1147.78|1148.68|1148.18|1148.83|1148.33|1148.03|1147.53|10
1691500500000|2023-08-08 13:15:00|1148.73|1148.23|1149.48|1148.98|1149.53|1149.03|1148.68|1148.18|2
1691500800000|2023-08-08 13:20:00|1149.53|1149.03|1149.33|1148.83|1149.58|1149.08|1149.18|1148.68|0
1691501100000|2023-08-08 13:25:00|1149.38|1148.88|1149.93|1149.43|1150.28|1149.78|1149.13|1148.63|2
1691501400000|2023-08-08 13:30:00|1149.88|1149.38|1148.43|1147.93|1149.88|1149.38|1148.38|1147.88|0
1691501700000|2023-08-08 13:35:00|1148.48|1147.98|1146.78|1146.28|1148.48|1147.98|1146.48|1145.98|0
1691502000000|2023-08-08 13:40:00|1146.83|1146.33|1148.73|1148.23|1149.38|1148.88|1146.83|1146.33|11
1691502300000|2023-08-08 13:45:00|1148.78|1148.28|1147.88|1147.38|1149.63|1149.13|1147.78|1147.28|0
1691502600000|2023-08-08 13:50:00|1147.78|1147.28|1148.88|1148.38|1149.03|1148.53|1147.68|1147.18|0
1691502900000|2023-08-08 13:55:00|1148.83|1148.33|1149.38|1148.88|1149.38|1148.88|1148.63|1148.13|0
1691503200000|2023-08-08 14:00:00|1149.28|1148.78|1150.13|1149.63|1150.38|1149.88|1149.08|1148.58|6
1691503500000|2023-08-08 14:05:00|1150.18|1149.68|1150.18|1149.68|1150.63|1150.13|1150.08|1149.58|0
1691503800000|2023-08-08 14:10:00|1150.24|1149.74|1149.54|1149.04|1150.64|1150.14|1149.39|1148.89|14
1691504100000|2023-08-08 14:15:00|1149.64|1149.14|1149.79|1149.29|1150.29|1149.79|1149.54|1149.04|0
1691506200000|2023-08-08 14:50:00|||||||||188
1691564400000|2023-08-09 07:00:00|1163.14|1162.64|1162.99|1162.49|1163.19|1162.69|1162.69|1162.19|23
1691564700000|2023-08-09 07:05:00|1162.89|1162.39|1164.39|1163.89|1164.89|1164.39|1162.89|1162.39|0
1691565000000|2023-08-09 07:10:00|1164.49|1163.99|1164.89|1164.39|1166.39|1165.89|1164.49|1163.99|3
1691565300000|2023-08-09 07:15:00|1164.99|1164.49|1164.69|1164.19|1165.39|1164.89|1164.14|1163.64|0
1691565600000|2023-08-09 07:20:00|1164.79|1164.29|1166.84|1166.34|1166.89|1166.39|1164.04|1163.54|0
1691565900000|2023-08-09 07:25:00|1166.89|1166.39|1167.79|1167.29|1168.54|1168.04|1166.69|1166.19|0
1691566200000|2023-08-09 07:30:00|1167.89|1167.39|1166.49|1165.99|1168.29|1167.79|1166.49|1165.99|0
1691566500000|2023-08-09 07:35:00|1166.54|1166.04|1168.64|1168.14|1168.69|1168.19|1166.39|1165.89|0
1691566800000|2023-08-09 07:40:00|1168.69|1168.19|1168.49|1167.99|1168.89|1168.39|1168.19|1167.69|0
1691567100000|2023-08-09 07:45:00|1168.39|1167.89|1168.99|1168.49|1170.19|1169.69|1168.39|1167.89|3
1691567400000|2023-08-09 07:50:00|1169.07|1168.57|1168.87|1168.37|1169.07|1168.57|1168.07|1167.57|0
1691567700000|2023-08-09 07:55:00|1168.77|1168.27|1168.37|1167.87|1168.87|1168.37|1168.27|1167.77|0
1691568000000|2023-08-09 08:00:00|1168.27|1167.77|1167.22|1166.72|1168.37|1167.87|1166.27|1165.77|0
1691568300000|2023-08-09 08:05:00|1167.27|1166.77|1167.72|1167.22|1168.27|1167.77|1167.22|1166.72|2
1691568600000|2023-08-09 08:10:00|1167.77|1167.27|1165.87|1165.37|1167.97|1167.47|1165.87|1165.37|0
1691568900000|2023-08-09 08:15:00|1165.97|1165.47|1166.57|1166.07|1166.62|1166.12|1165.77|1165.27|0
1691569200000|2023-08-09 08:20:00|1166.62|1166.12|1167.27|1166.77|1167.27|1166.77|1166.47|1165.97|0
1691569500000|2023-08-09 08:25:00|1167.37|1166.87|1168.77|1168.27|1168.77|1168.27|1167.07|1166.57|0
1691569800000|2023-08-09 08:30:00|1168.72|1168.22|1169.47|1168.97|1169.72|1169.22|1168.72|1168.22|2
1691570100000|2023-08-09 08:35:00|1169.37|1168.87|1170.07|1169.57|1170.07|1169.57|1169.22|1168.72|0
1691570400000|2023-08-09 08:40:00|1169.97|1169.47|1170.07|1169.57|1170.27|1169.77|1169.57|1169.07|5
1691570700000|2023-08-09 08:45:00|1170.12|1169.62|1170.72|1170.22|1170.72|1170.22|1169.37|1168.87|0
1691571000000|2023-08-09 08:50:00|1170.77|1170.27|1170.57|1170.07|1171.22|1170.72|1170.47|1169.97|26
1691571300000|2023-08-09 08:55:00|1170.62|1170.12|1170.62|1170.12|1171.37|1170.87|1170.57|1170.07|0
1691571600000|2023-08-09 09:00:00|1170.72|1170.22|1170.72|1170.22|1170.77|1170.27|1170.07|1169.57|0
1691571900000|2023-08-09 09:05:00|1170.77|1170.27|1172.12|1171.62|1172.22|1171.72|1170.57|1170.07|0
1691572200000|2023-08-09 09:10:00|1172.22|1171.72|1171.57|1171.07|1172.22|1171.72|1171.47|1170.97|0
1691572500000|2023-08-09 09:15:00|1171.47|1170.97|1170.87|1170.37|1171.57|1171.07|1170.72|1170.22|0
1691572800000|2023-08-09 09:20:00|1170.77|1170.27|1171.77|1171.27|1171.77|1171.27|1170.72|1170.22|0
1691573100000|2023-08-09 09:25:00|1171.72|1171.22|1171.57|1171.07|1171.97|1171.47|1171.47|1170.97|0
1691573400000|2023-08-09 09:30:00|1171.72|1171.22|1171.37|1170.87|1171.87|1171.37|1171.12|1170.62|0
1691573700000|2023-08-09 09:35:00|1171.27|1170.77|1171.57|1171.07|1171.57|1171.07|1170.77|1170.27|0
1691574000000|2023-08-09 09:40:00|1171.47|1170.97|1171.72|1171.22|1172.07|1171.57|1171.47|1170.97|0
1691574300000|2023-08-09 09:45:00|1171.77|1171.27|1171.62|1171.12|1171.87|1171.37|1171.47|1170.97|0
1691574600000|2023-08-09 09:50:00|1171.57|1171.07|1172.37|1171.87|1172.57|1172.07|1171.22|1170.72|0
1691574900000|2023-08-09 09:55:00|1172.27|1171.77|1172.22|1171.72|1172.57|1172.07|1171.97|1171.47|0
1691575200000|2023-08-09 10:00:00|1172.12|1171.62|1172.12|1171.62|1172.47|1171.97|1172.07|1171.57|0
1691575500000|2023-08-09 10:05:00|1172.07|1171.57|1173.47|1172.97|1173.47|1172.97|1171.87|1171.37|0
1691575800000|2023-08-09 10:10:00|1173.57|1173.07|1172.87|1172.37|1173.57|1173.07|1172.77|1172.27|3
1691576100000|2023-08-09 10:15:00|1172.77|1172.27|1172.97|1172.47|1172.97|1172.47|1172.47|1171.97|0
1691576400000|2023-08-09 10:20:00|1172.87|1172.37|1173.27|1172.77|1173.27|1172.77|1172.77|1172.27|0
1691576700000|2023-08-09 10:25:00|1173.37|1172.87|1173.07|1172.57|1173.37|1172.87|1172.97|1172.47|0
1691577000000|2023-08-09 10:30:00|1173.12|1172.62|1173.77|1173.27|1173.87|1173.37|1173.07|1172.57|0
1691577300000|2023-08-09 10:35:00|1173.87|1173.37|1173.47|1172.97|1173.87|1173.37|1173.12|1172.62|51
1691577600000|2023-08-09 10:40:00|1173.57|1173.07|1173.47|1172.97|1174.12|1173.62|1173.27|1172.77|0
1691577900000|2023-08-09 10:45:00|1173.37|1172.87|1173.57|1173.07|1173.87|1173.37|1173.37|1172.87|0
1691578200000|2023-08-09 10:50:00|1173.62|1173.12|1174.47|1173.97|1174.47|1173.97|1173.62|1173.12|0
1691578500000|2023-08-09 10:55:00|1174.37|1173.87|1174.27|1173.77|1174.57|1174.07|1174.07|1173.57|0
1691578800000|2023-08-09 11:00:00|1174.22|1173.72|1174.12|1173.62|1174.22|1173.72|1173.87|1173.37|0
1691579100000|2023-08-09 11:05:00|1174.07|1173.57|1174.12|1173.62|1174.12|1173.62|1173.47|1172.97|0
1691579400000|2023-08-09 11:10:00|1174.07|1173.57|1173.77|1173.27|1174.07|1173.57|1173.57|1173.07|0
1691579700000|2023-08-09 11:15:00|1173.72|1173.22|1174.07|1173.57|1174.37|1173.87|1173.57|1173.07|0
1691580000000|2023-08-09 11:20:00|1173.87|1173.37|1174.17|1173.67|1174.27|1173.77|1173.87|1173.37|0
1691580300000|2023-08-09 11:25:00|1174.07|1173.57|1174.82|1174.32|1174.92|1174.42|1174.07|1173.57|0
1691580600000|2023-08-09 11:30:00|1174.77|1174.27|1174.17|1173.67|1174.77|1174.27|1174.12|1173.62|0
1691580900000|2023-08-09 11:35:00|1174.22|1173.72|1173.82|1173.32|1174.22|1173.72|1173.72|1173.22|0
1691581200000|2023-08-09 11:40:00|1174.19|1173.69|1174.39|1173.89|1174.49|1173.99|1173.89|1173.39|1
1691581500000|2023-08-09 11:45:00|1174.34|1173.84|1174.39|1173.89|1174.39|1173.89|1174.24|1173.74|0
1691581800000|2023-08-09 11:50:00|1174.34|1173.84|1174.64|1174.14|1174.84|1174.34|1174.09|1173.59|0
1691582100000|2023-08-09 11:55:00|1174.69|1174.19|1175.39|1174.89|1175.39|1174.89|1174.69|1174.19|0
1691582400000|2023-08-09 12:00:00|1175.29|1174.79|1175.79|1175.29|1175.89|1175.39|1174.84|1174.34|0
1691582700000|2023-08-09 12:05:00|1175.89|1175.39|1177.39|1176.89|1177.54|1177.04|1175.89|1175.39|2
1691583000000|2023-08-09 12:10:00|1177.44|1176.94|1177.14|1176.64|1177.54|1177.04|1176.84|1176.34|1
1691583300000|2023-08-09 12:15:00|1177.09|1176.59|1176.79|1176.29|1177.14|1176.64|1176.69|1176.19|0
1691583600000|2023-08-09 12:20:00|1176.89|1176.39|1177.29|1176.79|1177.29|1176.79|1176.59|1176.09|0
1691583900000|2023-08-09 12:25:00|1177.39|1176.89|1177.19|1176.69|1178.04|1177.54|1177.19|1176.69|0
1691584200000|2023-08-09 12:30:00|1177.24|1176.74|1177.64|1177.14|1177.79|1177.29|1177.24|1176.74|0
1691584500000|2023-08-09 12:35:00|1177.59|1177.09|1178.24|1177.74|1178.39|1177.89|1177.39|1176.89|0
1691584800000|2023-08-09 12:40:00|1178.19|1177.69|1176.84|1176.34|1178.19|1177.69|1176.79|1176.29|0
1691585100000|2023-08-09 12:45:00|1176.89|1176.39|1176.79|1176.29|1177.54|1177.04|1176.44|1175.94|0
1691585400000|2023-08-09 12:50:00|1176.69|1176.19|1176.89|1176.39|1177.04|1176.54|1176.49|1175.99|0
1691585700000|2023-08-09 12:55:00|1176.79|1176.29|1176.54|1176.04|1177.04|1176.54|1176.44|1175.94|0
1691586000000|2023-08-09 13:00:00|1176.59|1176.09|1177.09|1176.59|1177.09|1176.59|1176.54|1176.04|0
1691586300000|2023-08-09 13:05:00|1177.14|1176.64|1177.29|1176.79|1177.59|1177.09|1177.14|1176.64|1
1691586600000|2023-08-09 13:10:00|1177.34|1176.84|1176.49|1175.99|1177.89|1177.39|1176.39|1175.89|0
1691586900000|2023-08-09 13:15:00|1176.59|1176.09|1177.34|1176.84|1177.54|1177.04|1176.59|1176.09|8
1691587200000|2023-08-09 13:20:00|1177.29|1176.79|1177.69|1177.19|1177.69|1177.19|1176.99|1176.49|0
1691587500000|2023-08-09 13:25:00|1177.79|1177.29|1178.14|1177.64|1178.54|1178.04|1177.69|1177.19|0
1691587800000|2023-08-09 13:30:00|1178.09|1177.59|1181.69|1181.19|1182.29|1181.79|1177.89|1177.39|2
1691588100000|2023-08-09 13:35:00|1181.79|1181.29|1183.04|1182.54|1184.54|1184.04|1181.74|1181.24|23
1691588400000|2023-08-09 13:40:00|1183.19|1182.69|1183.04|1182.54|1183.94|1183.44|1182.84|1182.34|11
1691588700000|2023-08-09 13:45:00|1182.89|1182.39|1180.79|1180.29|1182.89|1182.39|1180.19|1179.69|0
1691589000000|2023-08-09 13:50:00|1180.89|1180.39|1182.69|1182.19|1182.84|1182.34|1180.89|1180.39|3
1691589300000|2023-08-09 13:55:00|1182.64|1182.14|1182.54|1182.04|1183.64|1183.14|1182.49|1181.99|0
1691589600000|2023-08-09 14:00:00|1182.49|1181.99|1182.74|1182.24|1183.79|1183.29|1182.14|1181.64|19
1691589900000|2023-08-09 14:05:00|1182.79|1182.29|1182.14|1181.64|1183.19|1182.69|1182.14|1181.64|2
1691590200000|2023-08-09 14:10:00|1182.02|1181.52|1182.27|1181.77|1182.67|1182.17|1180.97|1180.47|0
1691590500000|2023-08-09 14:15:00|1182.22|1181.72|1182.92|1182.42|1182.97|1182.47|1181.77|1181.27|18
1691590800000|2023-08-09 14:20:00|||||||||1
1691650800000|2023-08-10 07:00:00|1180.12|1179.62|1177.52|1177.02|1180.12|1179.62|1176.72|1176.22|1
1691651100000|2023-08-10 07:05:00|1177.62|1177.12|1179.22|1178.72|1179.72|1179.22|1177.52|1177.02|1
1691651400000|2023-08-10 07:10:00|1179.27|1178.77|1179.72|1179.22|1180.02|1179.52|1179.02|1178.52|1
1691651700000|2023-08-10 07:15:00|1179.62|1179.12|1177.87|1177.37|1179.82|1179.32|1177.52|1177.02|0
1691652000000|2023-08-10 07:20:00|1177.97|1177.47|1179.12|1178.62|1179.22|1178.72|1177.97|1177.47|2
1691652300000|2023-08-10 07:25:00|1179.07|1178.57|1178.27|1177.77|1179.22|1178.72|1178.17|1177.67|1
1691652600000|2023-08-10 07:30:00|1178.32|1177.82|1178.42|1177.92|1178.42|1177.92|1178.17|1177.67|0
1691652900000|2023-08-10 07:35:00|1178.47|1177.97|1178.92|1178.42|1178.97|1178.47|1178.42|1177.92|0
1691653200000|2023-08-10 07:40:00|1178.87|1178.37|1179.22|1178.72|1179.32|1178.82|1178.87|1178.37|0
1691653500000|2023-08-10 07:45:00|1179.27|1178.77|1179.77|1179.27|1179.82|1179.32|1179.27|1178.77|0
1691653800000|2023-08-10 07:50:00|1180.15|1179.65|1179.6|1179.1|1180.5|1180|1179.4|1178.9|1
1691654100000|2023-08-10 07:55:00|1179.5|1179|1179.9|1179.4|1180.4|1179.9|1179.5|1179|0
1691654400000|2023-08-10 08:00:00|1179.85|1179.35|1181|1180.5|1181.6|1181.1|1179.85|1179.35|0
1691654700000|2023-08-10 08:05:00|1181.1|1180.6|1181.45|1180.95|1181.6|1181.1|1180.85|1180.35|0
1691655000000|2023-08-10 08:10:00|1181.5|1181|1180.1|1179.6|1181.7|1181.2|1180|1179.5|2
1691655300000|2023-08-10 08:15:00|1180.05|1179.55|1180.4|1179.9|1180.4|1179.9|1179.6|1179.1|2
1691655600000|2023-08-10 08:20:00|1180.35|1179.85|1181|1180.5|1181.2|1180.7|1180.3|1179.8|0
1691655900000|2023-08-10 08:25:00|1181.05|1180.55|1182.15|1181.65|1182.25|1181.75|1180.9|1180.4|0
1691656200000|2023-08-10 08:30:00|1182.1|1181.6|1182.1|1181.6|1182.35|1181.85|1181.55|1181.05|1
1691656500000|2023-08-10 08:35:00|1182.05|1181.55|1182|1181.5|1182.1|1181.6|1181.75|1181.25|0
1691656800000|2023-08-10 08:40:00|1182.05|1181.55|1181.6|1181.1|1182.25|1181.75|1181.4|1180.9|1
1691657100000|2023-08-10 08:45:00|1181.7|1181.2|1181.1|1180.6|1181.75|1181.25|1181.1|1180.6|0
1691657400000|2023-08-10 08:50:00|1181.2|1180.7|1181.7|1181.2|1181.7|1181.2|1180.75|1180.25|0
1691657700000|2023-08-10 08:55:00|1181.6|1181.1|1182|1181.5|1182.5|1182|1181.6|1181.1|0
1691658000000|2023-08-10 09:00:00|1182.1|1181.6|1182|1181.5|1182.2|1181.7|1181.7|1181.2|0
1691658300000|2023-08-10 09:05:00|1182.1|1181.6|1182|1181.5|1182.25|1181.75|1181.9|1181.4|0
1691658600000|2023-08-10 09:10:00|1182.1|1181.6|1181.7|1181.2|1182.2|1181.7|1181.6|1181.1|0
1691658900000|2023-08-10 09:15:00|1181.75|1181.25|1181.5|1181|1182|1181.5|1181.2|1180.7|0
1691659200000|2023-08-10 09:20:00|1181.6|1181.1|1181|1180.5|1182.1|1181.6|1180.9|1180.4|0
1691659500000|2023-08-10 09:25:00|1180.9|1180.4|1181.35|1180.85|1181.4|1180.9|1180.7|1180.2|0
1691659800000|2023-08-10 09:30:00|1181.4|1180.9|1180.75|1180.25|1181.5|1181|1180.75|1180.25|0
1691660100000|2023-08-10 09:35:00|1180.7|1180.2|1179.7|1179.2|1180.7|1180.2|1179.7|1179.2|0
1691660400000|2023-08-10 09:40:00|1179.75|1179.25|1180.75|1180.25|1180.9|1180.4|1179.75|1179.25|0
1691660700000|2023-08-10 09:45:00|1180.7|1180.2|1181|1180.5|1181.2|1180.7|1180.7|1180.2|0
1691661000000|2023-08-10 09:50:00|1180.9|1180.4|1181|1180.5|1181.1|1180.6|1180.25|1179.75|0
1691661300000|2023-08-10 09:55:00|1180.9|1180.4|1180.85|1180.35|1180.9|1180.4|1180.4|1179.9|0
1691661600000|2023-08-10 10:00:00|1180.9|1180.4|1181.25|1180.75|1181.4|1180.9|1180.9|1180.4|1
1691661900000|2023-08-10 10:05:00|1181.35|1180.85|1179.9|1179.4|1181.4|1180.9|1179.9|1179.4|0
1691662200000|2023-08-10 10:10:00|1179.85|1179.35|1180.35|1179.85|1180.5|1180|1179.7|1179.2|0
1691662500000|2023-08-10 10:15:00|1180.25|1179.75|1179.7|1179.2|1180.35|1179.85|1179.6|1179.1|0
1691662800000|2023-08-10 10:20:00|1179.75|1179.25|1180.7|1180.2|1180.7|1180.2|1179.75|1179.25|0
1691663100000|2023-08-10 10:25:00|1180.6|1180.1|1180.4|1179.9|1180.7|1180.2|1180.2|1179.7|0
1691663400000|2023-08-10 10:30:00|1180.5|1180|1180.25|1179.75|1180.5|1180|1180.1|1179.6|0
1691663700000|2023-08-10 10:35:00|1180.35|1179.85|1181.1|1180.6|1181.2|1180.7|1180.25|1179.75|0
1691664000000|2023-08-10 10:40:00|1181.2|1180.7|1180.9|1180.4|1181.25|1180.75|1180.75|1180.25|0
1691664300000|2023-08-10 10:45:00|1180.85|1180.35|1180.75|1180.25|1180.9|1180.4|1180.5|1180|0
1691664600000|2023-08-10 10:50:00|1180.85|1180.35|1180.7|1180.2|1181|1180.5|1180.5|1180|2
1691664900000|2023-08-10 10:55:00|1180.75|1180.25|1180.2|1179.7|1181.2|1180.7|1180.2|1179.7|0
1691665200000|2023-08-10 11:00:00|1180.25|1179.75|1180.85|1180.35|1180.9|1180.4|1180.25|1179.75|0
1691665500000|2023-08-10 11:05:00|1180.9|1180.4|1181|1180.5|1181|1180.5|1180.75|1180.25|0
1691665800000|2023-08-10 11:10:00|1180.9|1180.4|1181.1|1180.6|1181.1|1180.6|1180.9|1180.4|0
1691666100000|2023-08-10 11:15:00|1181.2|1180.7|1180.9|1180.4|1181.2|1180.7|1180.9|1180.4|0
1691666400000|2023-08-10 11:20:00|1180.85|1180.35|1180.6|1180.1|1180.9|1180.4|1180.5|1180|0
1691666700000|2023-08-10 11:25:00|1180.5|1180|1180.1|1179.6|1180.7|1180.2|1180.1|1179.6|0
1691667000000|2023-08-10 11:30:00|1180.2|1179.7|1179.85|1179.35|1180.2|1179.7|1179.85|1179.35|0
1691667300000|2023-08-10 11:35:00|1179.75|1179.25|1180.3|1179.8|1180.35|1179.85|1179.4|1178.9|0
1691667600000|2023-08-10 11:40:00|1180.01|1179.51|1179.71|1179.21|1180.11|1179.61|1179.71|1179.21|0
1691667900000|2023-08-10 11:45:00|1179.61|1179.11|1179.76|1179.26|1179.76|1179.26|1179.46|1178.96|0
1691668200000|2023-08-10 11:50:00|1180.31|1179.81|1180.06|1179.56|1180.41|1179.91|1179.96|1179.46|2
1691668500000|2023-08-10 11:55:00|1180.11|1179.61|1179.46|1178.96|1180.11|1179.61|1179.46|1178.96|0
1691668800000|2023-08-10 12:00:00|1179.41|1178.91|1179.01|1178.51|1179.51|1179.01|1178.71|1178.21|2
1691669100000|2023-08-10 12:05:00|1178.96|1178.46|1179.41|1178.91|1179.51|1179.01|1178.96|1178.46|0
1691669400000|2023-08-10 12:10:00|1179.36|1178.86|1179.96|1179.46|1179.96|1179.46|1179.11|1178.61|0
1691669700000|2023-08-10 12:15:00|1180.06|1179.56|1180.01|1179.51|1180.36|1179.86|1179.96|1179.46|0
1691670000000|2023-08-10 12:20:00|1179.96|1179.46|1180.46|1179.96|1180.46|1179.96|1179.86|1179.36|0
1691670300000|2023-08-10 12:25:00|1180.41|1179.91|1180.31|1179.81|1180.41|1179.91|1180.06|1179.56|4
1691670600000|2023-08-10 12:30:00|1180.41|1179.91|1181.11|1180.61|1182.01|1181.51|1180.41|1179.91|7
1691670900000|2023-08-10 12:35:00|1181.06|1180.56|1181.31|1180.81|1181.56|1181.06|1180.96|1180.46|2
1691671200000|2023-08-10 12:40:00|1181.26|1180.76|1180.96|1180.46|1181.26|1180.76|1179.26|1178.76|0
1691671500000|2023-08-10 12:45:00|1180.91|1180.41|1181.91|1181.41|1182.11|1181.61|1180.86|1180.36|0
1691671800000|2023-08-10 12:50:00|1181.96|1181.46|1181.56|1181.06|1182.06|1181.56|1181.46|1180.96|1
1691672100000|2023-08-10 12:55:00|1181.51|1181.01|1181.81|1181.31|1181.86|1181.36|1181.16|1180.66|0
1691672400000|2023-08-10 13:00:00|1181.86|1181.36|1182.06|1181.56|1182.21|1181.71|1181.46|1180.96|1
1691672700000|2023-08-10 13:05:00|1182.01|1181.51|1181.01|1180.51|1182.56|1182.06|1180.36|1179.86|18
1691673000000|2023-08-10 13:10:00|1181.06|1180.56|1181.61|1181.11|1181.76|1181.26|1180.66|1180.16|7
1691673300000|2023-08-10 13:15:00|1181.66|1181.16|1181.51|1181.01|1182.01|1181.51|1181.21|1180.71|8
1691673600000|2023-08-10 13:20:00|1181.56|1181.06|1182.31|1181.81|1182.36|1181.86|1181.26|1180.76|0
1691673900000|2023-08-10 13:25:00|1182.36|1181.86|1182.66|1182.16|1183.21|1182.71|1182.01|1181.51|34
1691674200000|2023-08-10 13:30:00|1182.76|1182.26|1182.56|1182.06|1183.36|1182.86|1182.21|1181.71|0
1691674500000|2023-08-10 13:35:00|1182.66|1182.16|1182.36|1181.86|1183.31|1182.81|1182.06|1181.56|0
1691674800000|2023-08-10 13:40:00|1182.41|1181.91|1181.76|1181.26|1182.41|1181.91|1181.26|1180.76|0
1691675100000|2023-08-10 13:45:00|1181.81|1181.31|1182.06|1181.56|1182.31|1181.81|1181.66|1181.16|0
1691675400000|2023-08-10 13:50:00|1182.01|1181.51|1181.11|1180.61|1182.06|1181.56|1181.11|1180.61|0
1691675700000|2023-08-10 13:55:00|1181.16|1180.66|1182.36|1181.86|1182.36|1181.86|1180.76|1180.26|0
1691676000000|2023-08-10 14:00:00|1182.46|1181.96|1183.11|1182.61|1183.26|1182.76|1182.41|1181.91|0
1691676300000|2023-08-10 14:05:00|1183.16|1182.66|1183.11|1182.61|1183.56|1183.06|1182.61|1182.11|7
1691676600000|2023-08-10 14:10:00|1182.93|1182.43|1183.13|1182.63|1183.53|1183.03|1182.63|1182.13|0
1691676900000|2023-08-10 14:15:00|1183.23|1182.73|1182.38|1181.88|1183.63|1183.13|1182.38|1181.88|26
1691737500000|2023-08-11 07:05:00|||||||||1
1691737800000|2023-08-11 07:10:00|||||||||1
1691738100000|2023-08-11 07:15:00|1175.18|1174.68|1175.53|1175.03|1176.03|1175.53|1174.78|1174.28|1
1691738400000|2023-08-11 07:20:00|1175.63|1175.13|1178.13|1177.63|1178.13|1177.63|1175.53|1175.03|1
1691738700000|2023-08-11 07:25:00|1178.23|1177.73|1180.83|1180.33|1180.88|1180.38|1178.13|1177.63|0
1691739000000|2023-08-11 07:30:00|1180.88|1180.38|1182.73|1182.23|1182.93|1182.43|1180.83|1180.33|0
1691739300000|2023-08-11 07:35:00|1182.78|1182.28|1183.23|1182.73|1184.23|1183.73|1182.73|1182.23|2
1691739600000|2023-08-11 07:40:00|1183.28|1182.78|1183.03|1182.53|1183.78|1183.28|1182.93|1182.43|0
1691739900000|2023-08-11 07:45:00|1182.93|1182.43|1182.88|1182.38|1183.03|1182.53|1182.13|1181.63|0
1691740200000|2023-08-11 07:50:00|1183.19|1182.69|1181.94|1181.44|1183.34|1182.84|1181.94|1181.44|1
1691740500000|2023-08-11 07:55:00|1181.84|1181.34|1182.69|1182.19|1183.09|1182.59|1181.34|1180.84|0
1691740800000|2023-08-11 08:00:00|1182.74|1182.24|1183.54|1183.04|1183.54|1183.04|1182.04|1181.54|0
1691741100000|2023-08-11 08:05:00|1183.74|1183.24|1182.69|1182.19|1184.04|1183.54|1182.44|1181.94|0
1691741400000|2023-08-11 08:10:00|1182.74|1182.24|1183.59|1183.09|1183.69|1183.19|1182.04|1181.54|0
1691741700000|2023-08-11 08:15:00|1183.69|1183.19|1182.84|1182.34|1183.74|1183.24|1182.74|1182.24|0
1691742000000|2023-08-11 08:20:00|1182.74|1182.24|1182.19|1181.69|1182.84|1182.34|1181.74|1181.24|0
1691742300000|2023-08-11 08:25:00|1182.24|1181.74|1182.69|1182.19|1183.24|1182.74|1182.24|1181.74|1
1691742600000|2023-08-11 08:30:00|1182.74|1182.24|1181.69|1181.19|1182.74|1182.24|1180.74|1180.24|0
1691742900000|2023-08-11 08:35:00|1181.74|1181.24|1180.74|1180.24|1182.04|1181.54|1180.69|1180.19|0
1691743200000|2023-08-11 08:40:00|1180.84|1180.34|1181.84|1181.34|1181.94|1181.44|1180.59|1180.09|0
1691743500000|2023-08-11 08:45:00|1181.94|1181.44|1181.34|1180.84|1182.09|1181.59|1181.04|1180.54|0
1691743800000|2023-08-11 08:50:00|1181.44|1180.94|1179.69|1179.19|1181.54|1181.04|1179.69|1179.19|0
1691744100000|2023-08-11 08:55:00|1179.74|1179.24|1179.84|1179.34|1180.54|1180.04|1179.64|1179.14|0
1691744400000|2023-08-11 09:00:00|1179.74|1179.24|1180.34|1179.84|1180.34|1179.84|1179.44|1178.94|0
1691744700000|2023-08-11 09:05:00|1180.44|1179.94|1181.04|1180.54|1181.24|1180.74|1180.34|1179.84|0
1691745000000|2023-08-11 09:10:00|1180.94|1180.44|1180.54|1180.04|1181.04|1180.54|1180.09|1179.59|0
1691745300000|2023-08-11 09:15:00|1180.44|1179.94|1180.84|1180.34|1181.04|1180.54|1180.34|1179.84|0
1691745600000|2023-08-11 09:20:00|1180.94|1180.44|1180.24|1179.74|1181.04|1180.54|1179.94|1179.44|0
1691745900000|2023-08-11 09:25:00|1180.34|1179.84|1180.34|1179.84|1180.74|1180.24|1180.24|1179.74|0
1691746200000|2023-08-11 09:30:00|1180.44|1179.94|1180.19|1179.69|1180.84|1180.34|1180.09|1179.59|11
1691746500000|2023-08-11 09:35:00|1180.14|1179.64|1180.69|1180.19|1180.94|1180.44|1180.04|1179.54|52
1691746800000|2023-08-11 09:40:00|1180.74|1180.24|1181.09|1180.59|1181.24|1180.74|1180.64|1180.14|33
1691747100000|2023-08-11 09:45:00|1181.04|1180.54|1180.84|1180.34|1181.34|1180.84|1180.59|1180.09|10
1691747400000|2023-08-11 09:50:00|1180.79|1180.29|1180.49|1179.99|1180.89|1180.39|1180.49|1179.99|1
1691747700000|2023-08-11 09:55:00|1180.69|1180.19|1180.74|1180.24|1180.74|1180.24|1180.49|1179.99|2
1691748000000|2023-08-11 10:00:00|1180.69|1180.19|1181.74|1181.24|1181.74|1181.24|1180.54|1180.04|9
1691748300000|2023-08-11 10:05:00|1181.69|1181.19|1181.54|1181.04|1181.74|1181.24|1181.34|1180.84|1
1691748600000|2023-08-11 10:10:00|1181.59|1181.09|1181.54|1181.04|1181.69|1181.19|1181.24|1180.74|0
1691748900000|2023-08-11 10:15:00|1181.59|1181.09|1182.04|1181.54|1182.24|1181.74|1181.54|1181.04|0
1691749200000|2023-08-11 10:20:00|1182.09|1181.59|1182.54|1182.04|1182.69|1182.19|1181.69|1181.19|7
1691749500000|2023-08-11 10:25:00|1182.59|1182.09|1183.09|1182.59|1183.34|1182.84|1182.34|1181.84|0
1691749800000|2023-08-11 10:30:00|1183.04|1182.54|1183.54|1183.04|1183.54|1183.04|1183.04|1182.54|1
1691750100000|2023-08-11 10:35:00|1183.44|1182.94|1183.04|1182.54|1183.84|1183.34|1182.94|1182.44|0
1691750400000|2023-08-11 10:40:00|1182.94|1182.44|1182.59|1182.09|1183.44|1182.94|1182.24|1181.74|0
1691750700000|2023-08-11 10:45:00|1182.69|1182.19|1183.69|1183.19|1183.74|1183.24|1182.54|1182.04|0
1691751000000|2023-08-11 10:50:00|1183.74|1183.24|1183.54|1183.04|1183.94|1183.44|1183.44|1182.94|0
1691751300000|2023-08-11 10:55:00|1183.59|1183.09|1183.74|1183.24|1183.84|1183.34|1183.09|1182.59|0
1691751600000|2023-08-11 11:00:00|1183.69|1183.19|1183.84|1183.34|1183.84|1183.34|1183.34|1182.84|0
1691751900000|2023-08-11 11:05:00|1183.94|1183.44|1184.19|1183.69|1184.34|1183.84|1183.84|1183.34|1
1691752200000|2023-08-11 11:10:00|1183.89|1183.39|1183.44|1182.94|1184.09|1183.59|1183.44|1182.94|2
1691752500000|2023-08-11 11:15:00|1183.59|1183.09|1183.84|1183.34|1184.19|1183.69|1183.59|1183.09|0
1691752800000|2023-08-11 11:20:00|1183.94|1183.44|1184.09|1183.59|1184.19|1183.69|1183.74|1183.24|0
1691753100000|2023-08-11 11:25:00|1184.04|1183.54|1184.19|1183.69|1184.19|1183.69|1183.99|1183.49|0
1691753400000|2023-08-11 11:30:00|1184.14|1183.64|1184.74|1184.24|1184.74|1184.24|1183.94|1183.44|0
1691753700000|2023-08-11 11:35:00|1184.69|1184.19|1184.84|1184.34|1185.24|1184.74|1184.59|1184.09|0
1691754000000|2023-08-11 11:40:00|1184.79|1184.29|1184.34|1183.84|1184.79|1184.29|1184.29|1183.79|1
1691754300000|2023-08-11 11:45:00|1184.39|1183.89|1184.94|1184.44|1185.04|1184.54|1184.39|1183.89|0
1691754600000|2023-08-11 11:50:00|1184.99|1184.49|1184.59|1184.09|1185.19|1184.69|1184.59|1184.09|0
1691754900000|2023-08-11 11:55:00|1184.64|1184.14|1185.04|1184.54|1185.14|1184.64|1184.29|1183.79|0
1691755200000|2023-08-11 12:00:00|1185.09|1184.59|1185.34|1184.84|1185.59|1185.09|1185.09|1184.59|0
1691755500000|2023-08-11 12:05:00|1185.39|1184.89|1184.69|1184.19|1185.44|1184.94|1184.69|1184.19|0
1691755800000|2023-08-11 12:10:00|1184.74|1184.24|1184.69|1184.19|1184.79|1184.29|1184.39|1183.89|0
1691756100000|2023-08-11 12:15:00|1184.74|1184.24|1184.59|1184.09|1184.89|1184.39|1184.54|1184.04|0
1691756400000|2023-08-11 12:20:00|1184.54|1184.04|1184.04|1183.54|1184.54|1184.04|1183.99|1183.49|0
1691756700000|2023-08-11 12:25:00|1184.09|1183.59|1184.14|1183.64|1184.49|1183.99|1183.99|1183.49|0
1691757000000|2023-08-11 12:30:00|1184.19|1183.69|1184.89|1184.39|1185.24|1184.74|1183.49|1182.99|1
1691757300000|2023-08-11 12:35:00|1184.79|1184.29|1185.89|1185.39|1185.99|1185.49|1184.69|1184.19|0
1691757600000|2023-08-11 12:40:00|1185.94|1185.44|1184.74|1184.24|1185.94|1185.44|1184.74|1184.24|0
1691757900000|2023-08-11 12:45:00|1184.79|1184.29|1184.54|1184.04|1185.24|1184.74|1184.54|1184.04|3
1691758200000|2023-08-11 12:50:00|1184.59|1184.09|1183.89|1183.39|1184.64|1184.14|1183.64|1183.14|0
1691758500000|2023-08-11 12:55:00|1183.79|1183.29|1184.59|1184.09|1184.59|1184.09|1183.79|1183.29|0
1691758800000|2023-08-11 13:00:00|1184.64|1184.14|1184.79|1184.29|1185.09|1184.59|1184.39|1183.89|0
1691759100000|2023-08-11 13:05:00|1184.84|1184.34|1186.09|1185.59|1186.34|1185.84|1184.84|1184.34|15
1691759400000|2023-08-11 13:10:00|1186.14|1185.64|1185.64|1185.14|1186.14|1185.64|1185.29|1184.79|39
1691759700000|2023-08-11 13:15:00|1185.59|1185.09|1185.04|1184.54|1185.64|1185.14|1184.94|1184.44|4
1691760000000|2023-08-11 13:20:00|1185.09|1184.59|1185.24|1184.74|1185.54|1185.04|1185.09|1184.59|4
1691760300000|2023-08-11 13:25:00|1185.29|1184.79|1184.14|1183.64|1185.39|1184.89|1184.09|1183.59|3
1691760600000|2023-08-11 13:30:00|1184.19|1183.69|1185.14|1184.64|1185.49|1184.99|1183.99|1183.49|2
1691760900000|2023-08-11 13:35:00|1185.19|1184.69|1185.19|1184.69|1185.99|1185.49|1185.14|1184.64|0
1691761200000|2023-08-11 13:40:00|1185.24|1184.74|1185.14|1184.64|1185.74|1185.24|1184.69|1184.19|0
1691761500000|2023-08-11 13:45:00|1185.19|1184.69|1185.14|1184.64|1185.44|1184.94|1184.54|1184.04|0
1691761800000|2023-08-11 13:50:00|1185.19|1184.69|1185.69|1185.19|1186.04|1185.54|1185.14|1184.64|3
1691762100000|2023-08-11 13:55:00|1185.74|1185.24|1184.54|1184.04|1185.79|1185.29|1184.44|1183.94|0
1691762400000|2023-08-11 14:00:00|1184.44|1183.94|1184.54|1184.04|1184.74|1184.24|1184.09|1183.59|5
1691762700000|2023-08-11 14:05:00|1184.64|1184.14|1184.94|1184.44|1185.44|1184.94|1184.54|1184.04|3
1691763000000|2023-08-11 14:10:00|1185.1|1184.6|1185.25|1184.75|1185.85|1185.35|1184.6|1184.1|4
1691763300000|2023-08-11 14:15:00|1185.35|1184.85|1186.05|1185.55|1186.05|1185.55|1185.35|1184.85|5
1691765100000|2023-08-11 14:45:00|||||||||1284
1691996400000|2023-08-14 07:00:00|1181.15|1180.65|1182.75|1182.25|1186.15|1185.65|1180.85|1180.35|1
1691996700000|2023-08-14 07:05:00|1182.85|1182.35|1185.5|1185|1186.5|1186|1182.75|1182.25|25
1691997000000|2023-08-14 07:10:00|1185.55|1185.05|1182.2|1181.7|1185.6|1185.1|1182.2|1181.7|5
1691997300000|2023-08-14 07:15:00|1182.25|1181.75|1181.5|1181|1182.7|1182.2|1181.3|1180.8|1
1691997600000|2023-08-14 07:20:00|1181.55|1181.05|1181.15|1180.65|1181.9|1181.4|1180.7|1180.2|0
1691997900000|2023-08-14 07:25:00|1181.2|1180.7|1181.8|1181.3|1182.15|1181.65|1180.75|1180.25|2
1691998200000|2023-08-14 07:30:00|1181.75|1181.25|1183.8|1183.3|1183.9|1183.4|1181.7|1181.2|0
1691998500000|2023-08-14 07:35:00|1183.85|1183.35|1183.35|1182.85|1183.85|1183.35|1182.65|1182.15|0
1691998800000|2023-08-14 07:40:00|1183.5|1183|1183.55|1183.05|1183.9|1183.4|1183.45|1182.95|0
1691999100000|2023-08-14 07:45:00|1183.45|1182.95|1184.65|1184.15|1184.65|1184.15|1182.55|1182.05|13
1691999400000|2023-08-14 07:50:00|1184.59|1184.09|1185.39|1184.89|1185.49|1184.99|1184.59|1184.09|0
1691999700000|2023-08-14 07:55:00|1185.44|1184.94|1186.24|1185.74|1186.89|1186.39|1185.44|1184.94|1
1692000000000|2023-08-14 08:00:00|1186.19|1185.69|1185.74|1185.24|1187.09|1186.59|1185.69|1185.19|0
1692000300000|2023-08-14 08:05:00|1185.79|1185.29|1187.09|1186.59|1187.14|1186.64|1185.79|1185.29|2
1692000600000|2023-08-14 08:10:00|1187.14|1186.64|1186.19|1185.69|1187.39|1186.89|1185.74|1185.24|2
1692000900000|2023-08-14 08:15:00|1186.24|1185.74|1186.24|1185.74|1186.59|1186.09|1186.19|1185.69|0
1692001200000|2023-08-14 08:20:00|1186.14|1185.64|1187.54|1187.04|1187.54|1187.04|1186.14|1185.64|0
1692001500000|2023-08-14 08:25:00|1187.59|1187.09|1188.09|1187.59|1188.44|1187.94|1187.39|1186.89|3
1692001800000|2023-08-14 08:30:00|1188.14|1187.64|1188.79|1188.29|1188.84|1188.34|1187.84|1187.34|4
1692002100000|2023-08-14 08:35:00|1188.84|1188.34|1189.59|1189.09|1189.59|1189.09|1188.84|1188.34|1
1692002400000|2023-08-14 08:40:00|1189.54|1189.04|1188.84|1188.34|1189.59|1189.09|1188.84|1188.34|0
1692002700000|2023-08-14 08:45:00|1188.79|1188.29|1188.74|1188.24|1188.94|1188.44|1188.29|1187.79|6
1692003000000|2023-08-14 08:50:00|1188.69|1188.19|1188.74|1188.24|1189.14|1188.64|1188.34|1187.84|1
1692003300000|2023-08-14 08:55:00|1188.69|1188.19|1187.94|1187.44|1188.84|1188.34|1187.89|1187.39|20
1692003600000|2023-08-14 09:00:00|1187.99|1187.49|1188.49|1187.99|1188.49|1187.99|1187.89|1187.39|0
1692003900000|2023-08-14 09:05:00|1188.54|1188.04|1188.64|1188.14|1188.79|1188.29|1188.29|1187.79|0
1692004200000|2023-08-14 09:10:00|1188.59|1188.09|1188.59|1188.09|1188.84|1188.34|1188.29|1187.79|14
1692004500000|2023-08-14 09:15:00|1188.64|1188.14|1188.44|1187.94|1188.69|1188.19|1187.79|1187.29|0
1692004800000|2023-08-14 09:20:00|1188.49|1187.99|1188.14|1187.64|1188.69|1188.19|1188.09|1187.59|0
1692005100000|2023-08-14 09:25:00|1188.19|1187.69|1188.89|1188.39|1188.94|1188.44|1188.09|1187.59|0
1692005400000|2023-08-14 09:30:00|1188.79|1188.29|1188.49|1187.99|1188.84|1188.34|1187.99|1187.49|0
1692005700000|2023-08-14 09:35:00|1188.54|1188.04|1188.39|1187.89|1188.89|1188.39|1188.39|1187.89|0
1692006000000|2023-08-14 09:40:00|1188.44|1187.94|1188.34|1187.84|1188.99|1188.49|1188.29|1187.79|0
1692006300000|2023-08-14 09:45:00|1188.29|1187.79|1188.29|1187.79|1188.49|1187.99|1187.99|1187.49|0
1692006600000|2023-08-14 09:50:00|1188.34|1187.84|1188.59|1188.09|1188.69|1188.19|1188.29|1187.79|0
1692006900000|2023-08-14 09:55:00|1188.64|1188.14|1189.09|1188.59|1189.14|1188.64|1188.59|1188.09|1
1692007200000|2023-08-14 10:00:00|1189.14|1188.64|1188.49|1187.99|1189.39|1188.89|1187.89|1187.39|12
1692007500000|2023-08-14 10:05:00|1188.54|1188.04|1188.84|1188.34|1189.34|1188.84|1188.39|1187.89|1
1692007800000|2023-08-14 10:10:00|1188.79|1188.29|1188.09|1187.59|1189.14|1188.64|1187.99|1187.49|0
1692008100000|2023-08-14 10:15:00|1188.14|1187.64|1188.34|1187.84|1188.49|1187.99|1188.14|1187.64|0
1692008400000|2023-08-14 10:20:00|1188.39|1187.89|1188.09|1187.59|1188.64|1188.14|1187.99|1187.49|0
1692008700000|2023-08-14 10:25:00|1188.14|1187.64|1187.74|1187.24|1188.24|1187.74|1187.49|1186.99|0
1692009000000|2023-08-14 10:30:00|1187.69|1187.19|1187.84|1187.34|1188.49|1187.99|1187.49|1186.99|0
1692009300000|2023-08-14 10:35:00|1187.79|1187.29|1188.09|1187.59|1188.19|1187.69|1187.69|1187.19|2156
1692009600000|2023-08-14 10:40:00|1188.04|1187.54|1187.74|1187.24|1188.34|1187.84|1187.54|1187.04|0
1692009900000|2023-08-14 10:45:00|1187.79|1187.29|1188.14|1187.64|1188.24|1187.74|1187.79|1187.29|0
1692010200000|2023-08-14 10:50:00|1188.19|1187.69|1188.79|1188.29|1188.84|1188.34|1188.14|1187.64|0
1692010500000|2023-08-14 10:55:00|1188.84|1188.34|1188.84|1188.34|1188.99|1188.49|1188.74|1188.24|0
1692010800000|2023-08-14 11:00:00|1188.89|1188.39|1189.04|1188.54|1189.24|1188.74|1188.69|1188.19|0
1692011100000|2023-08-14 11:05:00|1189.09|1188.59|1189.34|1188.84|1189.64|1189.14|1189.09|1188.59|0
1692011400000|2023-08-14 11:10:00|1189.39|1188.89|1188.39|1187.89|1189.39|1188.89|1188.34|1187.84|0
1692011700000|2023-08-14 11:15:00|1188.34|1187.84|1188.59|1188.09|1188.69|1188.19|1188.34|1187.84|0
1692012000000|2023-08-14 11:20:00|1188.64|1188.14|1188.44|1187.94|1188.84|1188.34|1188.39|1187.89|0
1692012300000|2023-08-14 11:25:00|1188.39|1187.89|1187.94|1187.44|1188.39|1187.89|1187.84|1187.34|0
1692012600000|2023-08-14 11:30:00|1187.89|1187.39|1187.69|1187.19|1188.14|1187.64|1187.64|1187.14|0
1692012900000|2023-08-14 11:35:00|1187.64|1187.14|1187.14|1186.64|1187.94|1187.44|1187.14|1186.64|0
1692013200000|2023-08-14 11:40:00|1187.3|1186.8|1187.05|1186.55|1187.4|1186.9|1186.85|1186.35|0
1692013500000|2023-08-14 11:45:00|1187.1|1186.6|1187.65|1187.15|1187.65|1187.15|1187.1|1186.6|0
1692013800000|2023-08-14 11:50:00|1187.7|1187.2|1187.85|1187.35|1187.9|1187.4|1187.6|1187.1|0
1692014100000|2023-08-14 11:55:00|1187.8|1187.3|1188.2|1187.7|1188.25|1187.75|1187.75|1187.25|0
1692014400000|2023-08-14 12:00:00|1188.25|1187.75|1187.75|1187.25|1188.25|1187.75|1187.75|1187.25|0
1692014700000|2023-08-14 12:05:00|1187.8|1187.3|1187.5|1187|1187.95|1187.45|1187.4|1186.9|0
1692015000000|2023-08-14 12:10:00|1187.45|1186.95|1186.85|1186.35|1187.5|1187|1186.75|1186.25|0
1692015300000|2023-08-14 12:15:00|1186.9|1186.4|1186.8|1186.3|1187.1|1186.6|1186.65|1186.15|0
1692015600000|2023-08-14 12:20:00|1186.75|1186.25|1185.9|1185.4|1186.8|1186.3|1185.8|1185.3|0
1692015900000|2023-08-14 12:25:00|1185.85|1185.35|1186.3|1185.8|1186.35|1185.85|1185.85|1185.35|0
1692016200000|2023-08-14 12:30:00|1186.35|1185.85|1186.1|1185.6|1186.6|1186.1|1185.8|1185.3|0
1692016500000|2023-08-14 12:35:00|1186.15|1185.65|1186.25|1185.75|1186.5|1186|1185.85|1185.35|0
1692016800000|2023-08-14 12:40:00|1186.2|1185.7|1185.35|1184.85|1186.2|1185.7|1185.15|1184.65|0
1692017100000|2023-08-14 12:45:00|1185.3|1184.8|1185.4|1184.9|1185.4|1184.9|1184.75|1184.25|39
1692017400000|2023-08-14 12:50:00|1185.35|1184.85|1185.6|1185.1|1185.95|1185.45|1185.35|1184.85|0
1692017700000|2023-08-14 12:55:00|1185.65|1185.15|1185.15|1184.65|1185.8|1185.3|1185.15|1184.65|0
1692018000000|2023-08-14 13:00:00|1185.05|1184.55|1185.8|1185.3|1185.85|1185.35|1185.05|1184.55|2
1692018300000|2023-08-14 13:05:00|1185.6|1185.1|1184.75|1184.25|1185.65|1185.15|1184.45|1183.95|2
1692018600000|2023-08-14 13:10:00|1184.7|1184.2|1185.1|1184.6|1185.1|1184.6|1184.65|1184.15|0
1692018900000|2023-08-14 13:15:00|1185.25|1184.75|1185.65|1185.15|1185.7|1185.2|1185|1184.5|0
1692019200000|2023-08-14 13:20:00|1185.6|1185.1|1185.55|1185.05|1186.15|1185.65|1185.3|1184.8|22
1692019500000|2023-08-14 13:25:00|1185.5|1185|1183.95|1183.45|1185.55|1185.05|1183.95|1183.45|0
1692019800000|2023-08-14 13:30:00|1184|1183.5|1183.7|1183.2|1184.55|1184.05|1182.35|1181.85|0
1692020100000|2023-08-14 13:35:00|1183.65|1183.15|1182.9|1182.4|1183.85|1183.35|1181.9|1181.4|0
1692020400000|2023-08-14 13:40:00|1183.05|1182.55|1182.6|1182.1|1183.2|1182.7|1182.3|1181.8|0
1692020700000|2023-08-14 13:45:00|1182.55|1182.05|1182.05|1181.55|1182.55|1182.05|1181.5|1181|1
1692021000000|2023-08-14 13:50:00|1182|1181.5|1182.3|1181.8|1182.95|1182.45|1181.8|1181.3|0
1692021300000|2023-08-14 13:55:00|1182.2|1181.7|1182.25|1181.75|1182.7|1182.2|1182.05|1181.55|0
1692021600000|2023-08-14 14:00:00|1182.15|1181.65|1182.4|1181.9|1183|1182.5|1182|1181.5|0
1692021900000|2023-08-14 14:05:00|1182.45|1181.95|1182.85|1182.35|1183.3|1182.8|1182.45|1181.95|0
1692022200000|2023-08-14 14:10:00|1182.81|1182.31|1183.46|1182.96|1183.61|1183.11|1182.66|1182.16|220
1692022500000|2023-08-14 14:15:00|1183.51|1183.01|1183.61|1183.11|1183.96|1183.46|1183.16|1182.66|20
1692083400000|2023-08-15 07:10:00|1191.31|1190.81|1189.41|1188.91|1191.31|1190.81|1189.26|1188.76|0
1692083700000|2023-08-15 07:15:00|1189.46|1188.96|1190.06|1189.56|1190.41|1189.91|1189.16|1188.66|0
1692084000000|2023-08-15 07:20:00|1189.96|1189.46|1188.41|1187.91|1190.76|1190.26|1188.36|1187.86|21
1692084300000|2023-08-15 07:25:00|1188.36|1187.86|1186.66|1186.16|1188.36|1187.86|1186.56|1186.06|4
1692084600000|2023-08-15 07:30:00|1186.76|1186.26|1186.16|1185.66|1186.96|1186.46|1185.41|1184.91|335
1692084900000|2023-08-15 07:35:00|1186.26|1185.76|1185.66|1185.16|1186.91|1186.41|1185.56|1185.06|0
1692085200000|2023-08-15 07:40:00|1185.56|1185.06|1186.96|1186.46|1187.16|1186.66|1184.96|1184.46|10
1692085500000|2023-08-15 07:45:00|1186.91|1186.41|1185.91|1185.41|1186.91|1186.41|1185.66|1185.16|0
1692085800000|2023-08-15 07:50:00|1186.02|1185.52|1183.82|1183.32|1186.02|1185.52|1183.77|1183.27|2
1692086100000|2023-08-15 07:55:00|1183.87|1183.37|1183.92|1183.42|1183.92|1183.42|1183.02|1182.52|25
1692086400000|2023-08-15 08:00:00|1183.87|1183.37|1183.82|1183.32|1184.07|1183.57|1182.97|1182.47|3
1692086700000|2023-08-15 08:05:00|1183.87|1183.37|1182.12|1181.62|1183.87|1183.37|1182.02|1181.52|3
1692087000000|2023-08-15 08:10:00|1182.17|1181.67|1182.87|1182.37|1182.87|1182.37|1182.07|1181.57|0
1692087300000|2023-08-15 08:15:00|1182.92|1182.42|1183.17|1182.67|1183.27|1182.77|1181.92|1181.42|2
1692087600000|2023-08-15 08:20:00|1183.07|1182.57|1182.82|1182.32|1183.17|1182.67|1182.67|1182.17|0
1692087900000|2023-08-15 08:25:00|1182.87|1182.37|1183.07|1182.57|1183.17|1182.67|1182.82|1182.32|0
1692088200000|2023-08-15 08:30:00|1183.02|1182.52|1182.17|1181.67|1183.02|1182.52|1181.67|1181.17|1
1692088500000|2023-08-15 08:35:00|1182.27|1181.77|1183.37|1182.87|1183.57|1183.07|1182.07|1181.57|0
1692088800000|2023-08-15 08:40:00|1183.42|1182.92|1182.87|1182.37|1183.52|1183.02|1182.77|1182.27|0
1692089100000|2023-08-15 08:45:00|1182.77|1182.27|1182.67|1182.17|1183.27|1182.77|1182.37|1181.87|0
1692089400000|2023-08-15 08:50:00|1182.57|1182.07|1183.42|1182.92|1183.57|1183.07|1182.57|1182.07|0
1692089700000|2023-08-15 08:55:00|1183.37|1182.87|1183.92|1183.42|1184.17|1183.67|1183.37|1182.87|0
1692090000000|2023-08-15 09:00:00|1184.02|1183.52|1183.42|1182.92|1184.02|1183.52|1183.07|1182.57|0
1692090300000|2023-08-15 09:05:00|1183.37|1182.87|1183.87|1183.37|1183.92|1183.42|1183.02|1182.52|0
1692090600000|2023-08-15 09:10:00|1183.92|1183.42|1183.92|1183.42|1184.17|1183.67|1183.67|1183.17|0
1692090900000|2023-08-15 09:15:00|1183.87|1183.37|1183.67|1183.17|1183.87|1183.37|1183.42|1182.92|0
1692091200000|2023-08-15 09:20:00|1183.57|1183.07|1184.07|1183.57|1184.07|1183.57|1183.02|1182.52|0
1692091500000|2023-08-15 09:25:00|1184.02|1183.52|1183.67|1183.17|1184.67|1184.17|1183.57|1183.07|0
1692091800000|2023-08-15 09:30:00|1183.57|1183.07|1183.77|1183.27|1183.92|1183.42|1183.27|1182.77|0
1692092100000|2023-08-15 09:35:00|1183.67|1183.17|1184.77|1184.27|1184.87|1184.37|1183.57|1183.07|0
1692092400000|2023-08-15 09:40:00|1184.67|1184.17|1183.77|1183.27|1184.67|1184.17|1183.77|1183.27|0
1692092700000|2023-08-15 09:45:00|1183.67|1183.17|1183.52|1183.02|1183.87|1183.37|1183.37|1182.87|0
1692093000000|2023-08-15 09:50:00|1183.57|1183.07|1182.87|1182.37|1183.57|1183.07|1182.57|1182.07|0
1692093300000|2023-08-15 09:55:00|1182.77|1182.27|1182.87|1182.37|1183.02|1182.52|1182.37|1181.87|0
1692093600000|2023-08-15 10:00:00|1182.92|1182.42|1182.67|1182.17|1183.42|1182.92|1182.57|1182.07|0
1692093900000|2023-08-15 10:05:00|1182.77|1182.27|1183.57|1183.07|1183.67|1183.17|1182.77|1182.27|0
1692094200000|2023-08-15 10:10:00|1183.52|1183.02|1184.17|1183.67|1184.17|1183.67|1183.27|1182.77|0
1692094500000|2023-08-15 10:15:00|1184.27|1183.77|1183.67|1183.17|1184.42|1183.92|1183.57|1183.07|0
1692094800000|2023-08-15 10:20:00|1183.57|1183.07|1182.87|1182.37|1183.87|1183.37|1182.77|1182.27|0
1692095100000|2023-08-15 10:25:00|1182.77|1182.27|1182.27|1181.77|1182.92|1182.42|1182.27|1181.77|0
1692095400000|2023-08-15 10:30:00|1182.17|1181.67|1181.87|1181.37|1182.67|1182.17|1181.87|1181.37|0
1692095700000|2023-08-15 10:35:00|1182.02|1181.52|1181.87|1181.37|1182.42|1181.92|1181.87|1181.37|0
1692096000000|2023-08-15 10:40:00|1181.77|1181.27|1181.07|1180.57|1181.87|1181.37|1181.02|1180.52|0
1692096300000|2023-08-15 10:45:00|1181.12|1180.62|1179.62|1179.12|1181.27|1180.77|1179.52|1179.02|16
1692096600000|2023-08-15 10:50:00|1179.52|1179.02|1179.62|1179.12|1179.82|1179.32|1179.42|1178.92|0
1692096900000|2023-08-15 10:55:00|1179.67|1179.17|1179.47|1178.97|1179.72|1179.22|1178.97|1178.47|0
1692097200000|2023-08-15 11:00:00|1179.57|1179.07|1179.62|1179.12|1179.62|1179.12|1179.12|1178.62|0
1692097500000|2023-08-15 11:05:00|1179.57|1179.07|1180.42|1179.92|1180.42|1179.92|1178.87|1178.37|0
1692097800000|2023-08-15 11:10:00|1180.47|1179.97|1180.97|1180.47|1181.12|1180.62|1180.47|1179.97|0
1692098100000|2023-08-15 11:15:00|1180.92|1180.42|1180.97|1180.47|1181.27|1180.77|1180.62|1180.12|0
1692098400000|2023-08-15 11:20:00|1180.92|1180.42|1181.12|1180.62|1181.17|1180.67|1180.72|1180.22|0
1692098700000|2023-08-15 11:25:00|1181.17|1180.67|1180.82|1180.32|1181.32|1180.82|1180.77|1180.27|0
1692099000000|2023-08-15 11:30:00|1180.87|1180.37|1180.42|1179.92|1181.02|1180.52|1180.37|1179.87|0
1692099300000|2023-08-15 11:35:00|1180.37|1179.87|1180.07|1179.57|1180.57|1180.07|1180.07|1179.57|0
1692099600000|2023-08-15 11:40:00|1179.96|1179.46|1179.91|1179.41|1180.11|1179.61|1179.56|1179.06|0
1692099900000|2023-08-15 11:45:00|1179.86|1179.36|1179.91|1179.41|1179.91|1179.41|1179.71|1179.21|0
1692100200000|2023-08-15 11:50:00|1179.96|1179.46|1181.11|1180.61|1181.11|1180.61|1179.96|1179.46|0
1692100500000|2023-08-15 11:55:00|1181.06|1180.56|1180.86|1180.36|1181.06|1180.56|1180.76|1180.26|0
1692100800000|2023-08-15 12:00:00|1180.81|1180.31|1180.46|1179.96|1180.86|1180.36|1180.01|1179.51|0
1692101100000|2023-08-15 12:05:00|1180.51|1180.01|1180.71|1180.21|1181.11|1180.61|1180.51|1180.01|2
1692101400000|2023-08-15 12:10:00|1180.76|1180.26|1180.21|1179.71|1181.01|1180.51|1180.11|1179.61|0
1692101700000|2023-08-15 12:15:00|1180.31|1179.81|1180.86|1180.36|1180.86|1180.36|1180.21|1179.71|0
1692102000000|2023-08-15 12:20:00|1180.91|1180.41|1180.86|1180.36|1181.01|1180.51|1180.56|1180.06|0
1692102300000|2023-08-15 12:25:00|1181.01|1180.51|1181.86|1181.36|1181.91|1181.41|1181.01|1180.51|2
1692102600000|2023-08-15 12:30:00|1181.76|1181.26|1182.51|1182.01|1182.51|1182.01|1181.31|1180.81|0
1692102900000|2023-08-15 12:35:00|1182.61|1182.11|1182.81|1182.31|1183.41|1182.91|1182.56|1182.06|0
1692103200000|2023-08-15 12:40:00|1182.86|1182.36|1183.21|1182.71|1183.31|1182.81|1182.86|1182.36|1
1692103500000|2023-08-15 12:45:00|1183.26|1182.76|1183.16|1182.66|1183.41|1182.91|1183.01|1182.51|4
1692103800000|2023-08-15 12:50:00|1183.21|1182.71|1182.56|1182.06|1183.31|1182.81|1182.41|1181.91|0
1692104100000|2023-08-15 12:55:00|1182.51|1182.01|1182.71|1182.21|1182.71|1182.21|1182.36|1181.86|0
1692104400000|2023-08-15 13:00:00|1182.66|1182.16|1182.96|1182.46|1183.06|1182.56|1182.46|1181.96|0
1692104700000|2023-08-15 13:05:00|1182.91|1182.41|1182.26|1181.76|1182.91|1182.41|1181.91|1181.41|0
1692105000000|2023-08-15 13:10:00|1182.21|1181.71|1181.66|1181.16|1182.41|1181.91|1181.66|1181.16|13
1692105300000|2023-08-15 13:15:00|1181.71|1181.21|1181.71|1181.21|1181.81|1181.31|1181.51|1181.01|1
1692105600000|2023-08-15 13:20:00|1181.76|1181.26|1181.71|1181.21|1181.91|1181.41|1181.66|1181.16|1
1692105900000|2023-08-15 13:25:00|1181.66|1181.16|1182.66|1182.16|1182.66|1182.16|1181.36|1180.86|5
1692106200000|2023-08-15 13:30:00|1182.71|1182.21|1181.01|1180.51|1183.31|1182.81|1180.91|1180.41|7
1692106500000|2023-08-15 13:35:00|1180.96|1180.46|1180.61|1180.11|1180.96|1180.46|1179.36|1178.86|101
1692106800000|2023-08-15 13:40:00|1180.71|1180.21|1180.16|1179.66|1181.06|1180.56|1180.01|1179.51|0
1692107100000|2023-08-15 13:45:00|1180.11|1179.61|1179.51|1179.01|1180.41|1179.91|1179.46|1178.96|542
1692107400000|2023-08-15 13:50:00|1179.56|1179.06|1181.06|1180.56|1181.11|1180.61|1179.51|1179.01|0
1692107700000|2023-08-15 13:55:00|1180.96|1180.46|1180.01|1179.51|1180.96|1180.46|1179.81|1179.31|1
1692108000000|2023-08-15 14:00:00|1180.11|1179.61|1178.71|1178.21|1180.36|1179.86|1178.56|1178.06|16
1692108300000|2023-08-15 14:05:00|1178.61|1178.11|1178.06|1177.56|1179.01|1178.51|1178.01|1177.51|11
1692108600000|2023-08-15 14:10:00|1178.04|1177.54|1177.99|1177.49|1178.24|1177.74|1177.89|1177.39|7
1692108900000|2023-08-15 14:15:00|1178.04|1177.54|1177.54|1177.04|1178.59|1178.09|1177.49|1176.99|127
1692169200000|2023-08-16 07:00:00|1176.64|1176.14|1176.89|1176.39|1177.14|1176.64|1176.04|1175.54|0
1692169500000|2023-08-16 07:05:00|1176.94|1176.44|1177.39|1176.89|1178.14|1177.64|1176.44|1175.94|0
1692169800000|2023-08-16 07:10:00|1177.29|1176.79|1176.04|1175.54|1177.44|1176.94|1175.89|1175.39|1
1692170100000|2023-08-16 07:15:00|1176.14|1175.64|1176.89|1176.39|1176.89|1176.39|1175.24|1174.74|1
1692170400000|2023-08-16 07:20:00|1176.94|1176.44|1178.09|1177.59|1178.64|1178.14|1176.74|1176.24|1
1692170700000|2023-08-16 07:25:00|1178.19|1177.69|1177.49|1176.99|1178.44|1177.94|1177.39|1176.89|1
1692171000000|2023-08-16 07:30:00|1177.54|1177.04|1180.39|1179.89|1180.39|1179.89|1177.54|1177.04|0
1692171300000|2023-08-16 07:35:00|1180.44|1179.94|1179.99|1179.49|1181.19|1180.69|1179.69|1179.19|1
1692171600000|2023-08-16 07:40:00|1180.04|1179.54|1180.84|1180.34|1181.19|1180.69|1180.04|1179.54|1
1692171900000|2023-08-16 07:45:00|1180.89|1180.39|1180.19|1179.69|1181.19|1180.69|1180.19|1179.69|2
1692172200000|2023-08-16 07:50:00|1180.25|1179.75|1179.85|1179.35|1180.25|1179.75|1179.3|1178.8|1
1692172500000|2023-08-16 07:55:00|1179.9|1179.4|1180.2|1179.7|1180.75|1180.25|1179.9|1179.4|5
1692172800000|2023-08-16 08:00:00|1180.15|1179.65|1181|1180.5|1181.05|1180.55|1180.15|1179.65|0
1692173100000|2023-08-16 08:05:00|1180.85|1180.35|1180.35|1179.85|1180.9|1180.4|1179.3|1178.8|2
1692173400000|2023-08-16 08:10:00|1180.3|1179.8|1180.5|1180|1180.8|1180.3|1180.3|1179.8|2
1692173700000|2023-08-16 08:15:00|1180.55|1180.05|1179.5|1179|1180.85|1180.35|1179.45|1178.95|1
1692174000000|2023-08-16 08:20:00|1179.55|1179.05|1179.75|1179.25|1179.95|1179.45|1179.35|1178.85|0
1692174300000|2023-08-16 08:25:00|1179.85|1179.35|1179.75|1179.25|1180.6|1180.1|1179.7|1179.2|0
1692174600000|2023-08-16 08:30:00|1179.85|1179.35|1179.75|1179.25|1180.25|1179.75|1179.7|1179.2|0
1692174900000|2023-08-16 08:35:00|1179.55|1179.05|1179.55|1179.05|1179.6|1179.1|1178.75|1178.25|1
1692175200000|2023-08-16 08:40:00|1179.5|1179|1179.45|1178.95|1180.05|1179.55|1179.3|1178.8|0
1692175500000|2023-08-16 08:45:00|1179.5|1179|1178.85|1178.35|1179.95|1179.45|1178.85|1178.35|1
1692175800000|2023-08-16 08:50:00|1178.9|1178.4|1179.4|1178.9|1179.55|1179.05|1178.9|1178.4|0
1692176100000|2023-08-16 08:55:00|1179.35|1178.85|1179.35|1178.85|1179.45|1178.95|1179.15|1178.65|1
1692176400000|2023-08-16 09:00:00|1179.25|1178.75|1179.3|1178.8|1179.3|1178.8|1179.1|1178.6|0
1692176700000|2023-08-16 09:05:00|1179.25|1178.75|1180.05|1179.55|1180.05|1179.55|1178.45|1177.95|1
1692177000000|2023-08-16 09:10:00|1180.15|1179.65|1179.25|1178.75|1180.25|1179.75|1179.25|1178.75|1
1692177300000|2023-08-16 09:15:00|1179.3|1178.8|1178.45|1177.95|1179.3|1178.8|1178.45|1177.95|0
1692177600000|2023-08-16 09:20:00|1178.3|1177.8|1178.95|1178.45|1178.95|1178.45|1178.05|1177.55|0
1692177900000|2023-08-16 09:25:00|1179|1178.5|1179.1|1178.6|1179.35|1178.85|1179|1178.5|0
1692178200000|2023-08-16 09:30:00|1179.15|1178.65|1180.05|1179.55|1180.1|1179.6|1179.15|1178.65|0
1692178500000|2023-08-16 09:35:00|1180|1179.5|1179.4|1178.9|1180|1179.5|1179.35|1178.85|0
1692178800000|2023-08-16 09:40:00|1179.35|1178.85|1179.2|1178.7|1179.5|1179|1178.95|1178.45|0
1692179100000|2023-08-16 09:45:00|1179.15|1178.65|1178.55|1178.05|1179.3|1178.8|1178.55|1178.05|0
1692179400000|2023-08-16 09:50:00|1178.6|1178.1|1177.9|1177.4|1178.7|1178.2|1177.8|1177.3|0
1692179700000|2023-08-16 09:55:00|1177.8|1177.3|1177.9|1177.4|1178.2|1177.7|1177.65|1177.15|0
1692180000000|2023-08-16 10:00:00|1177.95|1177.45|1177.4|1176.9|1177.95|1177.45|1177.35|1176.85|0
1692180300000|2023-08-16 10:05:00|1177.45|1176.95|1178.15|1177.65|1178.15|1177.65|1177.45|1176.95|0
1692180600000|2023-08-16 10:10:00|1178.25|1177.75|1176.85|1176.35|1178.25|1177.75|1176.8|1176.3|0
1692180900000|2023-08-16 10:15:00|1176.8|1176.3|1176.15|1175.65|1176.8|1176.3|1176.05|1175.55|0
1692181200000|2023-08-16 10:20:00|1176.2|1175.7|1176.45|1175.95|1176.45|1175.95|1175.95|1175.45|0
1692181500000|2023-08-16 10:25:00|1176.55|1176.05|1177.6|1177.1|1177.6|1177.1|1176.55|1176.05|0
1692181800000|2023-08-16 10:30:00|1177.5|1177|1177.4|1176.9|1177.65|1177.15|1177.25|1176.75|0
1692182100000|2023-08-16 10:35:00|1177.45|1176.95|1177.45|1176.95|1177.5|1177|1177.15|1176.65|0
1692182400000|2023-08-16 10:40:00|1177.5|1177|1176.9|1176.4|1177.65|1177.15|1176.85|1176.35|0
1692182700000|2023-08-16 10:45:00|1176.95|1176.45|1176.75|1176.25|1177.25|1176.75|1176.75|1176.25|0
1692183000000|2023-08-16 10:50:00|1176.8|1176.3|1176.85|1176.35|1177|1176.5|1176.65|1176.15|0
1692183300000|2023-08-16 10:55:00|1176.8|1176.3|1176.3|1175.8|1177.1|1176.6|1176.05|1175.55|10
1692183600000|2023-08-16 11:00:00|1176.35|1175.85|1176.45|1175.95|1176.45|1175.95|1176.15|1175.65|0
1692183900000|2023-08-16 11:05:00|1176.4|1175.9|1176.15|1175.65|1176.4|1175.9|1176.15|1175.65|0
1692184200000|2023-08-16 11:10:00|1176.25|1175.75|1176.35|1175.85|1176.5|1176|1175.95|1175.45|124
1692184500000|2023-08-16 11:15:00|1176.25|1175.75|1176.7|1176.2|1176.75|1176.25|1176.25|1175.75|0
1692184800000|2023-08-16 11:20:00|1176.65|1176.15|1176.9|1176.4|1176.9|1176.4|1176.65|1176.15|0
1692185100000|2023-08-16 11:25:00|1177|1176.5|1177.85|1177.35|1177.95|1177.45|1176.95|1176.45|0
1692185400000|2023-08-16 11:30:00|1177.95|1177.45|1178.45|1177.95|1178.5|1178|1177.75|1177.25|0
1692185700000|2023-08-16 11:35:00|1178.4|1177.9|1178.3|1177.8|1178.55|1178.05|1178.3|1177.8|0
1692186000000|2023-08-16 11:40:00|1178.36|1177.86|1178.21|1177.71|1178.61|1178.11|1178.21|1177.71|9514
1692186300000|2023-08-16 11:45:00|1178.26|1177.76|1177.86|1177.36|1178.31|1177.81|1177.81|1177.31|0
1692186600000|2023-08-16 11:50:00|1177.96|1177.46|1178.06|1177.56|1178.06|1177.56|1177.51|1177.01|0
1692186900000|2023-08-16 11:55:00|1178.11|1177.61|1179.41|1178.91|1179.41|1178.91|1178.11|1177.61|0
1692187200000|2023-08-16 12:00:00|1179.46|1178.96|1179.21|1178.71|1179.56|1179.06|1179.11|1178.61|0
1692187500000|2023-08-16 12:05:00|1179.26|1178.76|1179.41|1178.91|1179.41|1178.91|1179.01|1178.51|0
1692187800000|2023-08-16 12:10:00|1179.51|1179.01|1179.66|1179.16|1179.81|1179.31|1179.31|1178.81|1
1692188100000|2023-08-16 12:15:00|1179.71|1179.21|1178.71|1178.21|1179.81|1179.31|1178.66|1178.16|0
1692188400000|2023-08-16 12:20:00|1178.66|1178.16|1178.66|1178.16|1178.71|1178.21|1178.21|1177.71|0
1692188700000|2023-08-16 12:25:00|1178.56|1178.06|1178.96|1178.46|1178.96|1178.46|1178.56|1178.06|0
1692189000000|2023-08-16 12:30:00|1178.91|1178.41|1179.41|1178.91|1179.56|1179.06|1178.81|1178.31|379
1692189300000|2023-08-16 12:35:00|1179.46|1178.96|1179.31|1178.81|1179.56|1179.06|1179.21|1178.71|3
1692189600000|2023-08-16 12:40:00|1179.26|1178.76|1178.91|1178.41|1179.26|1178.76|1178.71|1178.21|0
1692189900000|2023-08-16 12:45:00|1178.96|1178.46|1178.96|1178.46|1178.96|1178.46|1178.81|1178.31|0
1692190200000|2023-08-16 12:50:00|1178.91|1178.41|1178.66|1178.16|1179.16|1178.66|1178.61|1178.11|0
1692190500000|2023-08-16 12:55:00|1178.61|1178.11|1178.46|1177.96|1178.86|1178.36|1178.36|1177.86|5
1692190800000|2023-08-16 13:00:00|1178.36|1177.86|1178.51|1178.01|1178.81|1178.31|1178.21|1177.71|0
1692191100000|2023-08-16 13:05:00|1178.46|1177.96|1178.56|1178.06|1178.71|1178.21|1178.16|1177.66|3
1692191400000|2023-08-16 13:10:00|1178.51|1178.01|1178.46|1177.96|1178.56|1178.06|1178.21|1177.71|3
1692191700000|2023-08-16 13:15:00|1178.41|1177.91|1178.51|1178.01|1178.56|1178.06|1178.31|1177.81|0
1692192000000|2023-08-16 13:20:00|1178.56|1178.06|1178.41|1177.91|1178.61|1178.11|1178.26|1177.76|0
1692192300000|2023-08-16 13:25:00|1178.36|1177.86|1178.76|1178.26|1178.81|1178.31|1178.26|1177.76|8
1692192600000|2023-08-16 13:30:00|1178.71|1178.21|1180.91|1180.41|1181.51|1181.01|1178.71|1178.21|9
1692192900000|2023-08-16 13:35:00|1180.76|1180.26|1181.46|1180.96|1182.31|1181.81|1180.71|1180.21|5
1692193200000|2023-08-16 13:40:00|1181.41|1180.91|1182.11|1181.61|1182.31|1181.81|1181.36|1180.86|5
1692193500000|2023-08-16 13:45:00|1182.16|1181.66|1183.16|1182.66|1183.61|1183.11|1182.16|1181.66|8
1692193800000|2023-08-16 13:50:00|1183.21|1182.71|1182.31|1181.81|1183.31|1182.81|1182.26|1181.76|10
1692194100000|2023-08-16 13:55:00|1182.26|1181.76|1182.81|1182.31|1182.86|1182.36|1182.16|1181.66|8
1692194400000|2023-08-16 14:00:00|1182.86|1182.36|1182.86|1182.36|1182.91|1182.41|1182.01|1181.51|133
1692194700000|2023-08-16 14:05:00|1182.81|1182.31|1182.26|1181.76|1183.11|1182.61|1182.01|1181.51|14
1692195000000|2023-08-16 14:10:00|1182.17|1181.67|1182.22|1181.72|1182.92|1182.42|1182.12|1181.62|32
1692195300000|2023-08-16 14:15:00|1182.27|1181.77|1181.87|1181.37|1182.52|1182.02|1181.42|1180.92|14
1692255600000|2023-08-17 07:00:00|1177.67|1177.17|1177.57|1177.07|1179.22|1178.72|1177.17|1176.67|18
1692255900000|2023-08-17 07:05:00|1177.62|1177.12|1179.47|1178.97|1179.47|1178.97|1177.62|1177.12|21
1692256200000|2023-08-17 07:10:00|1179.42|1178.92|1178.07|1177.57|1179.47|1178.97|1178.02|1177.52|3
1692256500000|2023-08-17 07:15:00|1178.02|1177.52|1179.27|1178.77|1179.47|1178.97|1177.87|1177.37|2
1692256800000|2023-08-17 07:20:00|1179.32|1178.82|1179.27|1178.77|1179.67|1179.17|1178.27|1177.77|0
1692257100000|2023-08-17 07:25:00|1179.32|1178.82|1179.22|1178.72|1179.67|1179.17|1179.02|1178.52|0
1692257400000|2023-08-17 07:30:00|1179.27|1178.77|1180.97|1180.47|1181.02|1180.52|1179.27|1178.77|0
1692257700000|2023-08-17 07:35:00|1180.92|1180.42|1181.47|1180.97|1181.57|1181.07|1180.62|1180.12|2
1692258000000|2023-08-17 07:40:00|1181.42|1180.92|1181.47|1180.97|1181.52|1181.02|1181.12|1180.62|0
1692258300000|2023-08-17 07:45:00|1181.52|1181.02|1181.62|1181.12|1181.77|1181.27|1180.92|1180.42|0
1692258600000|2023-08-17 07:50:00|1181.84|1181.34|1181.79|1181.29|1181.99|1181.49|1180.94|1180.44|0
1692258900000|2023-08-17 07:55:00|1181.74|1181.24|1182.34|1181.84|1182.89|1182.39|1181.69|1181.19|30
1692259200000|2023-08-17 08:00:00|1182.29|1181.79|1182.54|1182.04|1182.69|1182.19|1182.14|1181.64|0
1692259500000|2023-08-17 08:05:00|1182.64|1182.14|1182.39|1181.89|1183.69|1183.19|1182.39|1181.89|0
1692259800000|2023-08-17 08:10:00|1182.49|1181.99|1182.79|1182.29|1182.99|1182.49|1182.04|1181.54|0
1692260100000|2023-08-17 08:15:00|1182.89|1182.39|1182.89|1182.39|1183.04|1182.54|1182.64|1182.14|0
1692260400000|2023-08-17 08:20:00|1182.99|1182.49|1182.69|1182.19|1183.39|1182.89|1182.69|1182.19|4
1692260700000|2023-08-17 08:25:00|1182.79|1182.29|1183.54|1183.04|1183.94|1183.44|1182.79|1182.29|5
1692261000000|2023-08-17 08:30:00|1183.49|1182.99|1183.34|1182.84|1183.59|1183.09|1182.94|1182.44|5
1692261300000|2023-08-17 08:35:00|1183.44|1182.94|1183.39|1182.89|1183.54|1183.04|1183.14|1182.64|1
1692261600000|2023-08-17 08:40:00|1183.44|1182.94|1183.89|1183.39|1184.24|1183.74|1183.44|1182.94|0
1692261900000|2023-08-17 08:45:00|1183.84|1183.34|1183.39|1182.89|1183.89|1183.39|1182.99|1182.49|0
1692262200000|2023-08-17 08:50:00|1183.34|1182.84|1182.34|1181.84|1183.44|1182.94|1182.29|1181.79|1
1692262500000|2023-08-17 08:55:00|1182.24|1181.74|1182.14|1181.64|1182.44|1181.94|1181.69|1181.19|1
1692262800000|2023-08-17 09:00:00|1182.19|1181.69|1182.79|1182.29|1182.84|1182.34|1182.19|1181.69|0
1692263100000|2023-08-17 09:05:00|1182.74|1182.24|1182.79|1182.29|1182.84|1182.34|1182.64|1182.14|0
1692263400000|2023-08-17 09:10:00|1182.74|1182.24|1183.54|1183.04|1183.64|1183.14|1182.69|1182.19|0
1692263700000|2023-08-17 09:15:00|1183.59|1183.09|1182.94|1182.44|1183.59|1183.09|1182.89|1182.39|5
1692264000000|2023-08-17 09:20:00|1182.89|1182.39|1182.84|1182.34|1183.14|1182.64|1182.84|1182.34|0
1692264300000|2023-08-17 09:25:00|1182.79|1182.29|1182.99|1182.49|1183.09|1182.59|1182.59|1182.09|16
1692264600000|2023-08-17 09:30:00|1183.04|1182.54|1183.49|1182.99|1183.49|1182.99|1182.69|1182.19|0
1692264900000|2023-08-17 09:35:00|1183.39|1182.89|1183.59|1183.09|1183.89|1183.39|1183.39|1182.89|0
1692265200000|2023-08-17 09:40:00|1183.79|1183.29|1183.89|1183.39|1183.89|1183.39|1183.49|1182.99|0
1692265500000|2023-08-17 09:45:00|1183.79|1183.29|1183.94|1183.44|1184.09|1183.59|1183.69|1183.19|1
1692265800000|2023-08-17 09:50:00|1183.99|1183.49|1183.49|1182.99|1184.09|1183.59|1183.39|1182.89|0
1692266100000|2023-08-17 09:55:00|1183.54|1183.04|1183.39|1182.89|1183.54|1183.04|1182.89|1182.39|0
1692266400000|2023-08-17 10:00:00|1183.49|1182.99|1183.39|1182.89|1183.54|1183.04|1182.89|1182.39|63
1692266700000|2023-08-17 10:05:00|1183.44|1182.94|1183.09|1182.59|1183.59|1183.09|1182.99|1182.49|0
1692267000000|2023-08-17 10:10:00|1183.04|1182.54|1183.99|1183.49|1184.09|1183.59|1182.89|1182.39|0
1692267300000|2023-08-17 10:15:00|1184.04|1183.54|1184.44|1183.94|1184.49|1183.99|1183.49|1182.99|0
1692267600000|2023-08-17 10:20:00|1184.49|1183.99|1183.69|1183.19|1184.59|1184.09|1183.69|1183.19|0
1692267900000|2023-08-17 10:25:00|1183.74|1183.24|1183.29|1182.79|1183.99|1183.49|1181.69|1181.19|44
1692268200000|2023-08-17 10:30:00|1183.34|1182.84|1190.64|1190.14|1190.64|1190.14|1182.54|1182.04|75
1692268500000|2023-08-17 10:35:00|1190.74|1190.24|1184.15|1183.65|1190.79|1190.29|1184.1|1183.6|26
1692268800000|2023-08-17 10:40:00|1184.1|1183.6|1184.2|1183.7|1184.3|1183.8|1184.1|1183.6|0
1692269100000|2023-08-17 10:45:00|1184.25|1183.75|1184.3|1183.8|1184.5|1184|1184.15|1183.65|25
1692269400000|2023-08-17 10:50:00|1184.35|1183.85|1185.05|1184.55|1185.15|1184.65|1184.3|1183.8|5
1692269700000|2023-08-17 10:55:00|1185.15|1184.65|1185.05|1184.55|1185.2|1184.7|1184.85|1184.35|0
1692270000000|2023-08-17 11:00:00|1185.15|1184.65|1185.45|1184.95|1185.65|1185.15|1185.15|1184.65|0
1692270300000|2023-08-17 11:05:00|1185.55|1185.05|1185.35|1184.85|1185.55|1185.05|1185.05|1184.55|0
1692270600000|2023-08-17 11:10:00|1185.3|1184.8|1185.35|1184.85|1185.35|1184.85|1184.7|1184.2|0
1692270900000|2023-08-17 11:15:00|1185.45|1184.95|1185.35|1184.85|1185.55|1185.05|1185.15|1184.65|0
1692271200000|2023-08-17 11:20:00|1185.3|1184.8|1185.65|1185.15|1185.7|1185.2|1185.3|1184.8|0
1692271500000|2023-08-17 11:25:00|1185.7|1185.2|1185.05|1184.55|1185.8|1185.3|1184.95|1184.45|0
1692271800000|2023-08-17 11:30:00|1184.95|1184.45|1185.15|1184.65|1185.35|1184.85|1184.95|1184.45|0
1692272100000|2023-08-17 11:35:00|1185.05|1184.55|1185.15|1184.65|1185.55|1185.05|1185.05|1184.55|0
1692272400000|2023-08-17 11:40:00|1185.13|1184.63|1184.93|1184.43|1185.18|1184.68|1184.83|1184.33|0
1692272700000|2023-08-17 11:45:00|1185.03|1184.53|1185.13|1184.63|1185.13|1184.63|1184.83|1184.33|0
1692273000000|2023-08-17 11:50:00|1185.18|1184.68|1184.53|1184.03|1185.43|1184.93|1184.53|1184.03|0
1692273300000|2023-08-17 11:55:00|1184.43|1183.93|1184.33|1183.83|1184.43|1183.93|1183.83|1183.33|0
1692273600000|2023-08-17 12:00:00|1184.43|1183.93|1184.28|1183.78|1184.83|1184.33|1184.28|1183.78|0
1692273900000|2023-08-17 12:05:00|1184.33|1183.83|1183.83|1183.33|1184.33|1183.83|1183.53|1183.03|0
1692274200000|2023-08-17 12:10:00|1183.78|1183.28|1183.53|1183.03|1184.13|1183.63|1183.43|1182.93|0
1692274500000|2023-08-17 12:15:00|1183.43|1182.93|1184.03|1183.53|1184.18|1183.68|1183.43|1182.93|0
1692274800000|2023-08-17 12:20:00|1183.93|1183.43|1184.43|1183.93|1184.53|1184.03|1183.93|1183.43|0
1692275100000|2023-08-17 12:25:00|1184.53|1184.03|1184.63|1184.13|1184.68|1184.18|1184.33|1183.83|0
1692275400000|2023-08-17 12:30:00|1184.68|1184.18|1184.63|1184.13|1184.83|1184.33|1184.53|1184.03|0
1692275700000|2023-08-17 12:35:00|1184.68|1184.18|1184.53|1184.03|1185.13|1184.63|1184.43|1183.93|0
1692276000000|2023-08-17 12:40:00|1184.63|1184.13|1184.38|1183.88|1184.63|1184.13|1184.33|1183.83|0
1692276300000|2023-08-17 12:45:00|1184.33|1183.83|1183.78|1183.28|1184.38|1183.88|1183.78|1183.28|0
1692276600000|2023-08-17 12:50:00|1183.68|1183.18|1184.38|1183.88|1184.63|1184.13|1183.68|1183.18|0
1692276900000|2023-08-17 12:55:00|1184.43|1183.93|1184.53|1184.03|1184.53|1184.03|1184.18|1183.68|0
1692277200000|2023-08-17 13:00:00|1184.43|1183.93|1184.03|1183.53|1184.53|1184.03|1183.88|1183.38|0
1692277500000|2023-08-17 13:05:00|1184.13|1183.63|1184.08|1183.58|1184.18|1183.68|1183.33|1182.83|4
1692277800000|2023-08-17 13:10:00|1184.03|1183.53|1183.73|1183.23|1184.38|1183.88|1183.68|1183.18|4
1692278100000|2023-08-17 13:15:00|1183.78|1183.28|1183.78|1183.28|1183.83|1183.33|1183.63|1183.13|0
1692278400000|2023-08-17 13:20:00|1183.83|1183.33|1183.63|1183.13|1184.13|1183.63|1183.38|1182.88|4
1692278700000|2023-08-17 13:25:00|1183.68|1183.18|1184.13|1183.63|1184.13|1183.63|1183.53|1183.03|0
1692279000000|2023-08-17 13:30:00|1184.18|1183.68|1184.23|1183.73|1184.53|1184.03|1183.63|1183.13|13
1692279300000|2023-08-17 13:35:00|1184.18|1183.68|1183.58|1183.08|1184.23|1183.73|1183.43|1182.93|78
1692279600000|2023-08-17 13:40:00|1183.83|1183.33|1184.63|1184.13|1184.93|1184.43|1183.78|1183.28|249
1692279900000|2023-08-17 13:45:00|1184.58|1184.08|1184.68|1184.18|1184.83|1184.33|1184.43|1183.93|1
1692280200000|2023-08-17 13:50:00|1184.63|1184.13|1183.78|1183.28|1184.93|1184.43|1183.63|1183.13|1
1692280500000|2023-08-17 13:55:00|1183.83|1183.33|1183.28|1182.78|1183.83|1183.33|1183.18|1182.68|2
1692280800000|2023-08-17 14:00:00|1183.18|1182.68|1184.78|1184.28|1184.83|1184.33|1183.13|1182.63|0
1692281100000|2023-08-17 14:05:00|1184.83|1184.33|1185.68|1185.18|1185.78|1185.28|1184.68|1184.18|2
1692281400000|2023-08-17 14:10:00|1185.78|1185.28|1185.13|1184.63|1185.78|1185.28|1184.93|1184.43|0
1692281700000|2023-08-17 14:15:00|1185.18|1184.68|1184.88|1184.38|1185.63|1185.13|1184.63|1184.13|58
1692342600000|2023-08-18 07:10:00|1179.48|1178.98|1179.63|1179.13|1180.33|1179.83|1178.93|1178.43|3
1692342900000|2023-08-18 07:15:00|1179.48|1178.98|1180.58|1180.08|1180.58|1180.08|1179.13|1178.63|2
1692343200000|2023-08-18 07:20:00|1180.63|1180.13|1180.03|1179.53|1180.78|1180.28|1179.68|1179.18|0
1692343500000|2023-08-18 07:25:00|1179.98|1179.48|1179.58|1179.08|1180.18|1179.68|1179.13|1178.63|0
1692343800000|2023-08-18 07:30:00|1179.53|1179.03|1177.63|1177.13|1179.53|1179.03|1177.63|1177.13|6
1692344100000|2023-08-18 07:35:00|1177.58|1177.08|1176.38|1175.88|1177.88|1177.38|1176.28|1175.78|0
1692344400000|2023-08-18 07:40:00|1176.33|1175.83|1176.83|1176.33|1177.03|1176.53|1175.63|1175.13|1
1692344700000|2023-08-18 07:45:00|1176.78|1176.28|1177.93|1177.43|1178.38|1177.88|1176.73|1176.23|0
1692345000000|2023-08-18 07:50:00|1177.58|1177.08|1178.43|1177.93|1178.48|1177.98|1176.63|1176.13|13
1692345300000|2023-08-18 07:55:00|1178.48|1177.98|1177.48|1176.98|1178.73|1178.23|1177.48|1176.98|1
1692345600000|2023-08-18 08:00:00|1177.43|1176.93|1178.43|1177.93|1178.53|1178.03|1177.18|1176.68|2
1692345900000|2023-08-18 08:05:00|1178.38|1177.88|1177.88|1177.38|1179.03|1178.53|1177.83|1177.33|0
1692346200000|2023-08-18 08:10:00|1177.93|1177.43|1178.48|1177.98|1178.63|1178.13|1177.93|1177.43|1
1692346500000|2023-08-18 08:15:00|1178.53|1178.03|1177.33|1176.83|1178.63|1178.13|1176.88|1176.38|0
1692346800000|2023-08-18 08:20:00|1177.28|1176.78|1176.73|1176.23|1177.68|1177.18|1176.68|1176.18|0
1692347100000|2023-08-18 08:25:00|1176.78|1176.28|1175.53|1175.03|1177.13|1176.63|1175.48|1174.98|0
1692347400000|2023-08-18 08:30:00|1175.48|1174.98|1176.38|1175.88|1176.43|1175.93|1174.73|1174.23|0
1692347700000|2023-08-18 08:35:00|1176.33|1175.83|1174.68|1174.18|1176.33|1175.83|1174.53|1174.03|0
1692348000000|2023-08-18 08:40:00|1174.73|1174.23|1174.53|1174.03|1175.18|1174.68|1174.53|1174.03|0
1692348300000|2023-08-18 08:45:00|1174.58|1174.08|1174.88|1174.38|1174.98|1174.48|1174.43|1173.93|0
1692348600000|2023-08-18 08:50:00|1174.93|1174.43|1174.58|1174.08|1175.13|1174.63|1174.23|1173.73|0
1692348900000|2023-08-18 08:55:00|1174.63|1174.13|1175.28|1174.78|1175.48|1174.98|1174.63|1174.13|0
1692349200000|2023-08-18 09:00:00|1175.23|1174.73|1175.18|1174.68|1175.43|1174.93|1174.98|1174.48|1
1692349500000|2023-08-18 09:05:00|1175.13|1174.63|1174.43|1173.93|1175.23|1174.73|1174.33|1173.83|0
1692349800000|2023-08-18 09:10:00|1174.48|1173.98|1173.33|1172.83|1174.73|1174.23|1173.28|1172.78|0
1692350100000|2023-08-18 09:15:00|1173.23|1172.73|1173.53|1173.03|1173.78|1173.28|1172.68|1172.18|0
1692350400000|2023-08-18 09:20:00|1173.43|1172.93|1172.88|1172.38|1173.48|1172.98|1172.58|1172.08|0
1692350700000|2023-08-18 09:25:00|1172.93|1172.43|1172.93|1172.43|1173.13|1172.63|1172.83|1172.33|0
1692351000000|2023-08-18 09:30:00|1173.03|1172.53|1173.23|1172.73|1173.38|1172.88|1172.73|1172.23|0
1692351300000|2023-08-18 09:35:00|1173.28|1172.78|1173.38|1172.88|1173.58|1173.08|1172.73|1172.23|0
1692351600000|2023-08-18 09:40:00|1173.33|1172.83|1173.58|1173.08|1174.18|1173.68|1173.23|1172.73|0
1692351900000|2023-08-18 09:45:00|1173.63|1173.13|1174.08|1173.58|1174.08|1173.58|1172.93|1172.43|0
1692352200000|2023-08-18 09:50:00|1174.03|1173.53|1175.18|1174.68|1175.23|1174.73|1173.63|1173.13|0
1692352500000|2023-08-18 09:55:00|1175.23|1174.73|1174.53|1174.03|1175.28|1174.78|1174.03|1173.53|0
1692352800000|2023-08-18 10:00:00|1174.43|1173.93|1174.43|1173.93|1174.63|1174.13|1174.18|1173.68|0
1692353100000|2023-08-18 10:05:00|1174.48|1173.98|1174.33|1173.83|1174.93|1174.43|1174.28|1173.78|0
1692353400000|2023-08-18 10:10:00|1174.38|1173.88|1174.63|1174.13|1174.73|1174.23|1174.28|1173.78|0
1692353700000|2023-08-18 10:15:00|1174.58|1174.08|1174.38|1173.88|1174.58|1174.08|1174.23|1173.73|0
1692354000000|2023-08-18 10:20:00|1174.33|1173.83|1174.38|1173.88|1174.58|1174.08|1174.33|1173.83|0
1692354300000|2023-08-18 10:25:00|1174.33|1173.83|1174.03|1173.53|1174.43|1173.93|1174.03|1173.53|0
1692354600000|2023-08-18 10:30:00|1174.08|1173.58|1173.78|1173.28|1174.08|1173.58|1173.53|1173.03|0
1692354900000|2023-08-18 10:35:00|1173.73|1173.23|1174.33|1173.83|1174.33|1173.83|1173.73|1173.23|0
1692355200000|2023-08-18 10:40:00|1174.38|1173.88|1174.73|1174.23|1174.98|1174.48|1174.38|1173.88|0
1692355500000|2023-08-18 10:45:00|1174.78|1174.28|1174.38|1173.88|1174.93|1174.43|1174.38|1173.88|0
1692355800000|2023-08-18 10:50:00|1174.43|1173.93|1174.53|1174.03|1174.63|1174.13|1174.43|1173.93|0
1692356100000|2023-08-18 10:55:00|1174.58|1174.08|1174.18|1173.68|1174.63|1174.13|1173.83|1173.33|0
1692356400000|2023-08-18 11:00:00|1174.13|1173.63|1173.53|1173.03|1174.48|1173.98|1173.53|1173.03|0
1692356700000|2023-08-18 11:05:00|1173.48|1172.98|1173.63|1173.13|1173.73|1173.23|1173.33|1172.83|0
1692357000000|2023-08-18 11:10:00|1173.68|1173.18|1173.13|1172.63|1173.93|1173.43|1173.13|1172.63|0
1692357300000|2023-08-18 11:15:00|1173.03|1172.53|1171.73|1171.23|1173.08|1172.58|1171.68|1171.18|0
1692357600000|2023-08-18 11:20:00|1171.78|1171.28|1170.93|1170.43|1171.83|1171.33|1170.93|1170.43|0
1692357900000|2023-08-18 11:25:00|1170.88|1170.38|1169.23|1168.73|1170.88|1170.38|1169.03|1168.53|13
1692358200000|2023-08-18 11:30:00|1169.33|1168.83|1169.98|1169.48|1169.98|1169.48|1169.03|1168.53|0
1692358500000|2023-08-18 11:35:00|1170.03|1169.53|1168.73|1168.23|1170.03|1169.53|1168.73|1168.23|0
1692358800000|2023-08-18 11:40:00|1168.69|1168.19|1168.19|1167.69|1168.84|1168.34|1168.19|1167.69|0
1692359100000|2023-08-18 11:45:00|1168.09|1167.59|1167.89|1167.39|1168.24|1167.74|1167.74|1167.24|1
1692359400000|2023-08-18 11:50:00|1167.84|1167.34|1167.14|1166.64|1167.84|1167.34|1166.69|1166.19|0
1692359700000|2023-08-18 11:55:00|1167.19|1166.69|1167.74|1167.24|1167.84|1167.34|1167.04|1166.54|5
1692360000000|2023-08-18 12:00:00|1167.79|1167.29|1167.79|1167.29|1167.99|1167.49|1167.29|1166.79|0
1692360300000|2023-08-18 12:05:00|1167.84|1167.34|1167.39|1166.89|1167.84|1167.34|1166.89|1166.39|1
1692360600000|2023-08-18 12:10:00|1167.34|1166.84|1167.69|1167.19|1167.84|1167.34|1167.29|1166.79|0
1692360900000|2023-08-18 12:15:00|1167.59|1167.09|1167.49|1166.99|1167.84|1167.34|1167.09|1166.59|0
1692361200000|2023-08-18 12:20:00|1167.44|1166.94|1166.59|1166.09|1167.44|1166.94|1166.09|1165.59|0
1692361500000|2023-08-18 12:25:00|1166.54|1166.04|1167.59|1167.09|1167.79|1167.29|1166.54|1166.04|0
1692361800000|2023-08-18 12:30:00|1167.49|1166.99|1166.39|1165.89|1167.49|1166.99|1166.39|1165.89|0
1692362100000|2023-08-18 12:35:00|1166.34|1165.84|1165.69|1165.19|1166.34|1165.84|1165.69|1165.19|1
1692362400000|2023-08-18 12:40:00|1165.59|1165.09|1165.74|1165.24|1166.09|1165.59|1165.59|1165.09|0
1692362700000|2023-08-18 12:45:00|1165.79|1165.29|1166.09|1165.59|1166.14|1165.64|1165.74|1165.24|0
1692363000000|2023-08-18 12:50:00|1166.19|1165.69|1165.84|1165.34|1166.39|1165.89|1165.74|1165.24|0
1692363300000|2023-08-18 12:55:00|1165.89|1165.39|1166.04|1165.54|1166.34|1165.84|1165.79|1165.29|1
1692363600000|2023-08-18 13:00:00|1166.14|1165.64|1164.19|1163.69|1166.39|1165.89|1164.19|1163.69|13
1692363900000|2023-08-18 13:05:00|1164.24|1163.74|1165.14|1164.64|1165.39|1164.89|1164.24|1163.74|9
1692364200000|2023-08-18 13:10:00|1165.19|1164.69|1165.09|1164.59|1165.99|1165.49|1164.99|1164.49|4
1692364500000|2023-08-18 13:15:00|1165.04|1164.54|1165.54|1165.04|1165.64|1165.14|1164.69|1164.19|0
1692364800000|2023-08-18 13:20:00|1165.49|1164.99|1166.09|1165.59|1166.14|1165.64|1165.39|1164.89|0
1692365100000|2023-08-18 13:25:00|1166.04|1165.54|1166.79|1166.29|1167.09|1166.59|1166.04|1165.54|0
1692365400000|2023-08-18 13:30:00|1166.74|1166.24|1167.04|1166.54|1167.69|1167.19|1165.79|1165.29|0
1692365700000|2023-08-18 13:35:00|1166.99|1166.49|1167.44|1166.94|1168.04|1167.54|1166.19|1165.69|0
1692366000000|2023-08-18 13:40:00|1167.39|1166.89|1167.59|1167.09|1167.94|1167.44|1166.19|1165.69|0
1692366300000|2023-08-18 13:45:00|1167.54|1167.04|1167.89|1167.39|1167.94|1167.44|1166.49|1165.99|0
1692366600000|2023-08-18 13:50:00|1167.84|1167.34|1167.99|1167.49|1168.64|1168.14|1167.59|1167.09|0
1692366900000|2023-08-18 13:55:00|1168.04|1167.54|1167.09|1166.59|1168.24|1167.74|1166.94|1166.44|0
1692367200000|2023-08-18 14:00:00|1167.04|1166.54|1168.99|1168.49|1169.29|1168.79|1166.49|1165.99|0
1692367500000|2023-08-18 14:05:00|1169.04|1168.54|1168.99|1168.49|1169.64|1169.14|1168.59|1168.09|0
1692367800000|2023-08-18 14:10:00|1168.94|1168.44|1169.34|1168.84|1169.64|1169.14|1168.89|1168.39|28
1692368100000|2023-08-18 14:15:00|1169.29|1168.79|1168.69|1168.19|1169.54|1169.04|1168.54|1168.04|0
1692601200000|2023-08-21 07:00:00|1179.29|1178.79|1181.24|1180.74|1181.54|1181.04|1179.24|1178.74|0
1692601500000|2023-08-21 07:05:00|1181.29|1180.79|1180.54|1180.04|1181.94|1181.44|1180.54|1180.04|0
1692601800000|2023-08-21 07:10:00|1180.64|1180.14|1180.74|1180.24|1180.89|1180.39|1179.54|1179.04|0
1692602100000|2023-08-21 07:15:00|1180.64|1180.14|1181.34|1180.84|1182.04|1181.54|1180.44|1179.94|13
1692602400000|2023-08-21 07:20:00|1181.29|1180.79|1181.59|1181.09|1182.24|1181.74|1180.89|1180.39|1
1692602700000|2023-08-21 07:25:00|1181.64|1181.14|1181.99|1181.49|1182.29|1181.79|1181.39|1180.89|0
1692603000000|2023-08-21 07:30:00|1181.94|1181.44|1181.39|1180.89|1181.94|1181.44|1180.89|1180.39|0
1692603300000|2023-08-21 07:35:00|1181.34|1180.84|1181.34|1180.84|1182.44|1181.94|1181.34|1180.84|0
1692603600000|2023-08-21 07:40:00|1181.29|1180.79|1180.04|1179.54|1181.29|1180.79|1179.09|1178.59|2
1692603900000|2023-08-21 07:45:00|1180.14|1179.64|1181.19|1180.69|1181.24|1180.74|1179.89|1179.39|1
1692604200000|2023-08-21 07:50:00|1181.47|1180.97|1181.77|1181.27|1182.07|1181.57|1181.47|1180.97|0
1692604500000|2023-08-21 07:55:00|1181.87|1181.37|1181.92|1181.42|1182.27|1181.77|1181.62|1181.12|0
1692604800000|2023-08-21 08:00:00|1181.87|1181.37|1180.77|1180.27|1181.87|1181.37|1180.57|1180.07|0
1692605100000|2023-08-21 08:05:00|1180.67|1180.17|1180.47|1179.97|1181.12|1180.62|1180.47|1179.97|21
1692605400000|2023-08-21 08:10:00|1180.42|1179.92|1179.27|1178.77|1180.42|1179.92|1178.87|1178.37|0
1692605700000|2023-08-21 08:15:00|1179.37|1178.87|1179.87|1179.37|1180.12|1179.62|1179.37|1178.87|0
1692606000000|2023-08-21 08:20:00|1179.97|1179.47|1180.52|1180.02|1180.52|1180.02|1179.77|1179.27|0
1692606300000|2023-08-21 08:25:00|1180.57|1180.07|1181.07|1180.57|1181.07|1180.57|1180.57|1180.07|0
1692606600000|2023-08-21 08:30:00|1181.12|1180.62|1181.47|1180.97|1181.72|1181.22|1181.12|1180.62|0
1692606900000|2023-08-21 08:35:00|1181.42|1180.92|1179.87|1179.37|1181.42|1180.92|1179.77|1179.27|0
1692607200000|2023-08-21 08:40:00|1179.92|1179.42|1179.42|1178.92|1179.92|1179.42|1179.07|1178.57|0
1692607500000|2023-08-21 08:45:00|1179.37|1178.87|1179.97|1179.47|1179.97|1179.47|1179.17|1178.67|0
1692607800000|2023-08-21 08:50:00|1179.92|1179.42|1180.22|1179.72|1180.87|1180.37|1179.92|1179.42|0
1692608100000|2023-08-21 08:55:00|1180.17|1179.67|1180.52|1180.02|1180.57|1180.07|1180.02|1179.52|0
1692608400000|2023-08-21 09:00:00|1180.47|1179.97|1180.62|1180.12|1180.72|1180.22|1180.02|1179.52|0
1692608700000|2023-08-21 09:05:00|1180.67|1180.17|1181.37|1180.87|1181.57|1181.07|1180.67|1180.17|0
1692609000000|2023-08-21 09:10:00|1181.42|1180.92|1181.72|1181.22|1181.77|1181.27|1181.17|1180.67|0
1692609300000|2023-08-21 09:15:00|1181.77|1181.27|1181.37|1180.87|1181.87|1181.37|1181.17|1180.67|0
1692609600000|2023-08-21 09:20:00|1181.42|1180.92|1181.27|1180.77|1181.72|1181.22|1181.17|1180.67|0
1692609900000|2023-08-21 09:25:00|1181.32|1180.82|1181.12|1180.62|1181.72|1181.22|1181.12|1180.62|0
1692610200000|2023-08-21 09:30:00|1181.07|1180.57|1181.12|1180.62|1181.22|1180.72|1180.47|1179.97|0
1692610500000|2023-08-21 09:35:00|1181.07|1180.57|1182.02|1181.52|1182.12|1181.62|1180.82|1180.32|0
1692610800000|2023-08-21 09:40:00|1182.07|1181.57|1182.02|1181.52|1182.27|1181.77|1181.92|1181.42|0
1692611100000|2023-08-21 09:45:00|1181.97|1181.47|1182.77|1182.27|1182.87|1182.37|1181.87|1181.37|1
1692611400000|2023-08-21 09:50:00|1182.72|1182.22|1182.77|1182.27|1182.97|1182.47|1182.47|1181.97|0
1692611700000|2023-08-21 09:55:00|1182.72|1182.22|1182.97|1182.47|1183.07|1182.57|1182.22|1181.72|1
1692612000000|2023-08-21 10:00:00|1183.02|1182.52|1183.07|1182.57|1183.27|1182.77|1183.02|1182.52|0
1692612300000|2023-08-21 10:05:00|1183.12|1182.62|1183.77|1183.27|1184.07|1183.57|1183.12|1182.62|0
1692612600000|2023-08-21 10:10:00|1183.67|1183.17|1183.27|1182.77|1183.77|1183.27|1183.22|1182.72|0
1692612900000|2023-08-21 10:15:00|1183.32|1182.82|1183.22|1182.72|1183.72|1183.22|1183.17|1182.67|0
1692613200000|2023-08-21 10:20:00|1183.27|1182.77|1183.67|1183.17|1183.67|1183.17|1182.87|1182.37|0
1692613500000|2023-08-21 10:25:00|1183.62|1183.12|1183.87|1183.37|1184.22|1183.72|1183.52|1183.02|0
1692613800000|2023-08-21 10:30:00|1183.77|1183.27|1183.62|1183.12|1183.87|1183.37|1183.47|1182.97|0
1692614100000|2023-08-21 10:35:00|1183.57|1183.07|1183.17|1182.67|1183.62|1183.12|1183.12|1182.62|0
1692614400000|2023-08-21 10:40:00|1183.12|1182.62|1183.37|1182.87|1183.62|1183.12|1183.12|1182.62|3
1692614700000|2023-08-21 10:45:00|1183.32|1182.82|1184.17|1183.67|1184.32|1183.82|1183.27|1182.77|2
1692615000000|2023-08-21 10:50:00|1184.12|1183.62|1184.17|1183.67|1184.27|1183.77|1183.87|1183.37|0
1692615300000|2023-08-21 10:55:00|1184.22|1183.72|1184.32|1183.82|1184.37|1183.87|1184.12|1183.62|0
1692615600000|2023-08-21 11:00:00|1184.27|1183.77|1184.42|1183.92|1184.52|1184.02|1184.27|1183.77|0
1692615900000|2023-08-21 11:05:00|1184.47|1183.97|1184.27|1183.77|1184.52|1184.02|1184.17|1183.67|0
1692616200000|2023-08-21 11:10:00|1184.32|1183.82|1184.32|1183.82|1184.57|1184.07|1184.17|1183.67|0
1692616500000|2023-08-21 11:15:00|1184.37|1183.87|1184.27|1183.77|1184.37|1183.87|1184.17|1183.67|0
1692616800000|2023-08-21 11:20:00|1184.32|1183.82|1184.17|1183.67|1184.47|1183.97|1184.07|1183.57|10
1692617100000|2023-08-21 11:25:00|1184.12|1183.62|1184.22|1183.72|1184.27|1183.77|1183.82|1183.32|8
1692617400000|2023-08-21 11:30:00|1184.27|1183.77|1184.57|1184.07|1184.57|1184.07|1184.27|1183.77|5
1692617700000|2023-08-21 11:35:00|1184.52|1184.02|1184.42|1183.92|1184.57|1184.07|1184.37|1183.87|8
1692618000000|2023-08-21 11:40:00|1184.59|1184.09|1184.44|1183.94|1184.89|1184.39|1184.24|1183.74|18
1692618300000|2023-08-21 11:45:00|1184.49|1183.99|1184.59|1184.09|1184.69|1184.19|1184.44|1183.94|0
1692618600000|2023-08-21 11:50:00|1184.54|1184.04|1184.74|1184.24|1184.89|1184.39|1184.54|1184.04|0
1692618900000|2023-08-21 11:55:00|1184.79|1184.29|1184.94|1184.44|1185.09|1184.59|1184.74|1184.24|0
1692619200000|2023-08-21 12:00:00|1184.99|1184.49|1184.24|1183.74|1184.99|1184.49|1184.19|1183.69|0
1692619500000|2023-08-21 12:05:00|1184.14|1183.64|1183.69|1183.19|1184.19|1183.69|1183.64|1183.14|0
1692619800000|2023-08-21 12:10:00|1183.74|1183.24|1183.14|1182.64|1183.74|1183.24|1183.14|1182.64|0
1692620100000|2023-08-21 12:15:00|1183.19|1182.69|1182.29|1181.79|1183.19|1182.69|1182.14|1181.64|0
1692620400000|2023-08-21 12:20:00|1182.34|1181.84|1182.54|1182.04|1182.69|1182.19|1182.29|1181.79|1
1692620700000|2023-08-21 12:25:00|1182.59|1182.09|1182.44|1181.94|1182.69|1182.19|1182.19|1181.69|0
1692621000000|2023-08-21 12:30:00|1182.49|1181.99|1181.84|1181.34|1182.59|1182.09|1181.84|1181.34|0
1692621300000|2023-08-21 12:35:00|1181.79|1181.29|1181.24|1180.74|1181.79|1181.29|1181.09|1180.59|0
1692621600000|2023-08-21 12:40:00|1181.29|1180.79|1180.94|1180.44|1181.34|1180.84|1180.84|1180.34|0
1692621900000|2023-08-21 12:45:00|1180.99|1180.49|1181.24|1180.74|1181.64|1181.14|1180.94|1180.44|0
1692622200000|2023-08-21 12:50:00|1181.19|1180.69|1180.94|1180.44|1181.19|1180.69|1180.94|1180.44|0
1692622500000|2023-08-21 12:55:00|1180.99|1180.49|1180.69|1180.19|1180.99|1180.49|1180.69|1180.19|0
1692622800000|2023-08-21 13:00:00|1180.64|1180.14|1179.44|1178.94|1180.64|1180.14|1179.24|1178.74|3
1692623100000|2023-08-21 13:05:00|1179.49|1178.99|1179.84|1179.34|1179.94|1179.44|1179.09|1178.59|12
1692623400000|2023-08-21 13:10:00|1179.89|1179.39|1180.04|1179.54|1180.94|1180.44|1179.74|1179.24|22
1692623700000|2023-08-21 13:15:00|1180.14|1179.64|1179.59|1179.09|1180.19|1179.69|1179.39|1178.89|1
1692624000000|2023-08-21 13:20:00|1179.64|1179.14|1180.14|1179.64|1180.14|1179.64|1179.64|1179.14|2
1692624300000|2023-08-21 13:25:00|1180.19|1179.69|1180.79|1180.29|1181.09|1180.59|1180.14|1179.64|21
1692624600000|2023-08-21 13:30:00|1180.74|1180.24|1180.84|1180.34|1181.59|1181.09|1180.39|1179.89|2
1692624900000|2023-08-21 13:35:00|1180.89|1180.39|1180.99|1180.49|1181.29|1180.79|1180.09|1179.59|0
1692625200000|2023-08-21 13:40:00|1181.04|1180.54|1179.24|1178.74|1181.09|1180.59|1179.24|1178.74|3
1692625500000|2023-08-21 13:45:00|1179.29|1178.79|1180.09|1179.59|1180.44|1179.94|1179.29|1178.79|1
1692625800000|2023-08-21 13:50:00|1180.04|1179.54|1179.29|1178.79|1180.04|1179.54|1178.54|1178.04|0
1692626100000|2023-08-21 13:55:00|1179.24|1178.74|1179.09|1178.59|1179.24|1178.74|1178.64|1178.14|0
1692626400000|2023-08-21 14:00:00|1179.24|1178.74|1178.59|1178.09|1179.29|1178.79|1177.64|1177.14|0
1692626700000|2023-08-21 14:05:00|1178.54|1178.04|1177.24|1176.74|1178.79|1178.29|1177.14|1176.64|0
1692627000000|2023-08-21 14:10:00|1176.9|1176.4|1177.35|1176.85|1177.5|1177|1176.9|1176.4|12
1692627300000|2023-08-21 14:15:00|1177.25|1176.75|1176.85|1176.35|1177.5|1177|1176.7|1176.2|0
1692688500000|2023-08-22 07:15:00|1171.5|1171|1171.4|1170.9|1172.05|1171.55|1171.4|1170.9|0
1692688800000|2023-08-22 07:20:00|1171.3|1170.8|1171.6|1171.1|1172|1171.5|1170.75|1170.25|0
1692689100000|2023-08-22 07:25:00|1171.7|1171.2|1171.35|1170.85|1171.75|1171.25|1170.6|1170.1|0
1692689400000|2023-08-22 07:30:00|1171.3|1170.8|1170.9|1170.4|1171.65|1171.15|1170.6|1170.1|0
1692689700000|2023-08-22 07:35:00|1171|1170.5|1169.95|1169.45|1171.1|1170.6|1169.65|1169.15|0
1692690000000|2023-08-22 07:40:00|1169.9|1169.4|1170.3|1169.8|1170.3|1169.8|1169.55|1169.05|0
1692690300000|2023-08-22 07:45:00|1170.25|1169.75|1171.5|1171|1171.6|1171.1|1170.1|1169.6|0
1692690600000|2023-08-22 07:50:00|1171.79|1171.29|1172.49|1171.99|1172.84|1172.34|1171.79|1171.29|0
1692690900000|2023-08-22 07:55:00|1172.59|1172.09|1172.44|1171.94|1172.89|1172.39|1172.19|1171.69|0
1692691200000|2023-08-22 08:00:00|1172.49|1171.99|1173.24|1172.74|1173.34|1172.84|1172.14|1171.64|5
1692691500000|2023-08-22 08:05:00|1173.29|1172.79|1172.79|1172.29|1173.49|1172.99|1172.69|1172.19|0
1692691800000|2023-08-22 08:10:00|1172.84|1172.34|1172.29|1171.79|1173.14|1172.64|1172.09|1171.59|0
1692692100000|2023-08-22 08:15:00|1172.19|1171.69|1171.24|1170.74|1172.19|1171.69|1171.09|1170.59|0
1692692400000|2023-08-22 08:20:00|1171.29|1170.79|1171.79|1171.29|1171.94|1171.44|1171.29|1170.79|0
1692692700000|2023-08-22 08:25:00|1171.74|1171.24|1171.24|1170.74|1171.74|1171.24|1171.09|1170.59|0
1692693000000|2023-08-22 08:30:00|1171.29|1170.79|1170.89|1170.39|1171.59|1171.09|1170.84|1170.34|0
1692693300000|2023-08-22 08:35:00|1170.94|1170.44|1171.29|1170.79|1171.59|1171.09|1170.84|1170.34|0
1692693600000|2023-08-22 08:40:00|1171.24|1170.74|1171.59|1171.09|1171.59|1171.09|1170.69|1170.19|0
1692693900000|2023-08-22 08:45:00|1171.69|1171.19|1172.99|1172.49|1172.99|1172.49|1171.69|1171.19|0
1692694200000|2023-08-22 08:50:00|1172.94|1172.44|1173.44|1172.94|1173.89|1173.39|1172.94|1172.44|0
1692694500000|2023-08-22 08:55:00|1173.39|1172.89|1173.99|1173.49|1173.99|1173.49|1173.29|1172.79|0
1692694800000|2023-08-22 09:00:00|1174.09|1173.59|1173.79|1173.29|1174.24|1173.74|1173.49|1172.99|0
1692695100000|2023-08-22 09:05:00|1173.84|1173.34|1174.09|1173.59|1174.39|1173.89|1173.84|1173.34|0
1692695400000|2023-08-22 09:10:00|1174.04|1173.54|1174.89|1174.39|1174.89|1174.39|1174.04|1173.54|0
1692695700000|2023-08-22 09:15:00|1174.94|1174.44|1175.14|1174.64|1175.54|1175.04|1174.94|1174.44|0
1692696000000|2023-08-22 09:20:00|1175.04|1174.54|1175.74|1175.24|1175.79|1175.29|1175.04|1174.54|0
1692696300000|2023-08-22 09:25:00|1175.69|1175.19|1174.89|1174.39|1175.69|1175.19|1174.84|1174.34|0
1692696600000|2023-08-22 09:30:00|1174.94|1174.44|1175.49|1174.99|1175.59|1175.09|1174.94|1174.44|0
1692696900000|2023-08-22 09:35:00|1175.54|1175.04|1175.69|1175.19|1176.04|1175.54|1175.54|1175.04|1
1692697200000|2023-08-22 09:40:00|1175.54|1175.04|1176.69|1176.19|1176.69|1176.19|1175.44|1174.94|0
1692697500000|2023-08-22 09:45:00|1176.74|1176.24|1176.54|1176.04|1177.24|1176.74|1176.54|1176.04|0
1692697800000|2023-08-22 09:50:00|1176.59|1176.09|1177.44|1176.94|1177.44|1176.94|1176.59|1176.09|0
1692698100000|2023-08-22 09:55:00|1177.49|1176.99|1177.69|1177.19|1177.89|1177.39|1177.49|1176.99|0
1692698400000|2023-08-22 10:00:00|1177.74|1177.24|1177.59|1177.09|1177.99|1177.49|1177.59|1177.09|0
1692698700000|2023-08-22 10:05:00|1177.64|1177.14|1177.79|1177.29|1177.94|1177.44|1177.64|1177.14|0
1692699000000|2023-08-22 10:10:00|1177.69|1177.19|1177.49|1176.99|1177.74|1177.24|1177.49|1176.99|0
1692699300000|2023-08-22 10:15:00|1177.44|1176.94|1176.69|1176.19|1177.44|1176.94|1176.64|1176.14|0
1692699600000|2023-08-22 10:20:00|1176.74|1176.24|1177.29|1176.79|1177.49|1176.99|1176.74|1176.24|0
1692699900000|2023-08-22 10:25:00|1177.34|1176.84|1177.69|1177.19|1177.74|1177.24|1177.24|1176.74|0
1692700200000|2023-08-22 10:30:00|1177.84|1177.34|1177.64|1177.14|1177.99|1177.49|1177.49|1176.99|0
1692700500000|2023-08-22 10:35:00|1177.59|1177.09|1177.39|1176.89|1177.64|1177.14|1177.39|1176.89|0
1692700800000|2023-08-22 10:40:00|1177.44|1176.94|1178.39|1177.89|1178.54|1178.04|1177.44|1176.94|0
1692701100000|2023-08-22 10:45:00|1178.34|1177.84|1177.09|1176.59|1178.34|1177.84|1177.09|1176.59|0
1692701400000|2023-08-22 10:50:00|1176.99|1176.49|1176.69|1176.19|1176.99|1176.49|1176.64|1176.14|0
1692701700000|2023-08-22 10:55:00|1176.64|1176.14|1176.39|1175.89|1176.64|1176.14|1176.29|1175.79|0
1692702000000|2023-08-22 11:00:00|1176.44|1175.94|1176.99|1176.49|1176.99|1176.49|1176.29|1175.79|0
1692702300000|2023-08-22 11:05:00|1176.89|1176.39|1177.24|1176.74|1177.24|1176.74|1176.79|1176.29|0
1692702600000|2023-08-22 11:10:00|1177.19|1176.69|1177.29|1176.79|1177.34|1176.84|1176.99|1176.49|0
1692702900000|2023-08-22 11:15:00|1177.24|1176.74|1176.19|1175.69|1177.24|1176.74|1176.09|1175.59|0
1692703200000|2023-08-22 11:20:00|1176.24|1175.74|1176.34|1175.84|1176.34|1175.84|1175.89|1175.39|0
1692703500000|2023-08-22 11:25:00|1176.39|1175.89|1176.44|1175.94|1176.99|1176.49|1176.34|1175.84|0
1692703800000|2023-08-22 11:30:00|1176.49|1175.99|1176.79|1176.29|1177.59|1177.09|1176.49|1175.99|0
1692704100000|2023-08-22 11:35:00|1176.84|1176.34|1176.94|1176.44|1177.19|1176.69|1176.79|1176.29|11
1692704400000|2023-08-22 11:40:00|1176.93|1176.43|1177.53|1177.03|1177.53|1177.03|1176.93|1176.43|0
1692704700000|2023-08-22 11:45:00|1177.68|1177.18|1177.73|1177.23|1177.73|1177.23|1177.43|1176.93|0
1692705000000|2023-08-22 11:50:00|1177.68|1177.18|1177.48|1176.98|1177.68|1177.18|1177.33|1176.83|0
1692705300000|2023-08-22 11:55:00|1177.43|1176.93|1176.83|1176.33|1177.43|1176.93|1176.73|1176.23|0
1692705600000|2023-08-22 12:00:00|1176.78|1176.28|1177.18|1176.68|1177.23|1176.73|1176.63|1176.13|0
1692705900000|2023-08-22 12:05:00|1177.13|1176.63|1177.18|1176.68|1177.53|1177.03|1177.08|1176.58|0
1692706200000|2023-08-22 12:10:00|1177.13|1176.63|1177.28|1176.78|1177.48|1176.98|1176.98|1176.48|0
1692706500000|2023-08-22 12:15:00|1177.23|1176.73|1176.88|1176.38|1177.23|1176.73|1176.58|1176.08|0
1692706800000|2023-08-22 12:20:00|1176.93|1176.43|1177.23|1176.73|1177.33|1176.83|1176.93|1176.43|0
1692707100000|2023-08-22 12:25:00|1177.18|1176.68|1176.53|1176.03|1177.28|1176.78|1176.53|1176.03|0
1692707400000|2023-08-22 12:30:00|1176.48|1175.98|1176.48|1175.98|1176.58|1176.08|1176.13|1175.63|0
1692707700000|2023-08-22 12:35:00|1176.43|1175.93|1176.33|1175.83|1176.43|1175.93|1176.13|1175.63|0
1692708000000|2023-08-22 12:40:00|1176.38|1175.88|1176.43|1175.93|1176.73|1176.23|1176.38|1175.88|0
1692708300000|2023-08-22 12:45:00|1176.48|1175.98|1176.18|1175.68|1176.53|1176.03|1176.13|1175.63|0
1692708600000|2023-08-22 12:50:00|1176.23|1175.73|1176.53|1176.03|1176.68|1176.18|1175.93|1175.43|0
1692708900000|2023-08-22 12:55:00|1176.48|1175.98|1175.68|1175.18|1176.58|1176.08|1175.68|1175.18|0
1692709200000|2023-08-22 13:00:00|1175.63|1175.13|1176.08|1175.58|1176.18|1175.68|1175.33|1174.83|0
1692709500000|2023-08-22 13:05:00|1176.13|1175.63|1176.28|1175.78|1176.68|1176.18|1175.88|1175.38|9
1692709800000|2023-08-22 13:10:00|1176.33|1175.83|1176.48|1175.98|1176.58|1176.08|1176.28|1175.78|5
1692710100000|2023-08-22 13:15:00|1176.53|1176.03|1176.23|1175.73|1176.58|1176.08|1176.23|1175.73|2
1692710400000|2023-08-22 13:20:00|1176.28|1175.78|1176.68|1176.18|1176.73|1176.23|1176.13|1175.63|3
1692710700000|2023-08-22 13:25:00|1176.83|1176.33|1177.33|1176.83|1177.48|1176.98|1176.68|1176.18|0
1692711000000|2023-08-22 13:30:00|1177.28|1176.78|1176.48|1175.98|1177.28|1176.78|1175.98|1175.48|0
1692711300000|2023-08-22 13:35:00|1176.63|1176.13|1175.48|1174.98|1176.88|1176.38|1175.43|1174.93|0
1692711600000|2023-08-22 13:40:00|1175.43|1174.93|1175.23|1174.73|1175.58|1175.08|1175.03|1174.53|0
1692711900000|2023-08-22 13:45:00|1175.18|1174.68|1174.88|1174.38|1175.38|1174.88|1174.58|1174.08|0
1692712200000|2023-08-22 13:50:00|1174.78|1174.28|1174.53|1174.03|1175.33|1174.83|1174.48|1173.98|0
1692712500000|2023-08-22 13:55:00|1174.48|1173.98|1174.18|1173.68|1174.98|1174.48|1174.13|1173.63|0
1692712800000|2023-08-22 14:00:00|1174.13|1173.63|1175.38|1174.88|1176.18|1175.68|1174.13|1173.63|0
1692713100000|2023-08-22 14:05:00|1175.28|1174.78|1174.73|1174.23|1175.58|1175.08|1174.08|1173.58|9
1692713400000|2023-08-22 14:10:00|1174.71|1174.21|1175.41|1174.91|1175.56|1175.06|1174.71|1174.21|7
1692713700000|2023-08-22 14:15:00|1175.31|1174.81|1174.91|1174.41|1175.61|1175.11|1174.51|1174.01|6
1692774000000|2023-08-23 07:00:00|1170.66|1170.16|1171.06|1170.56|1171.91|1171.41|1170.66|1170.16|0
1692774300000|2023-08-23 07:05:00|1171.01|1170.51|1170.11|1169.61|1172.21|1171.71|1170.11|1169.61|2
1692774600000|2023-08-23 07:10:00|1170.16|1169.66|1172.16|1171.66|1172.26|1171.76|1170.16|1169.66|5
1692774900000|2023-08-23 07:15:00|1172.21|1171.71|1173.41|1172.91|1173.41|1172.91|1172.01|1171.51|2
1692775200000|2023-08-23 07:20:00|1173.51|1173.01|1174.81|1174.31|1175.41|1174.91|1173.41|1172.91|0
1692775500000|2023-08-23 07:25:00|1174.76|1174.26|1175.01|1174.51|1175.41|1174.91|1174.31|1173.81|6
1692775800000|2023-08-23 07:30:00|1174.91|1174.41|1173.61|1173.11|1174.91|1174.41|1172.66|1172.16|0
1692776100000|2023-08-23 07:35:00|1173.51|1173.01|1173.11|1172.61|1174.11|1173.61|1172.91|1172.41|0
1692776400000|2023-08-23 07:40:00|1173.01|1172.51|1172.31|1171.81|1173.11|1172.61|1171.91|1171.41|0
1692776700000|2023-08-23 07:45:00|1172.41|1171.91|1172.91|1172.41|1173.26|1172.76|1172.31|1171.81|0
1692777000000|2023-08-23 07:50:00|1172.98|1172.48|1173.73|1173.23|1173.83|1173.33|1172.83|1172.33|0
1692777300000|2023-08-23 07:55:00|1173.83|1173.33|1173.08|1172.58|1173.88|1173.38|1172.98|1172.48|0
1692777600000|2023-08-23 08:00:00|1173.18|1172.68|1172.38|1171.88|1173.48|1172.98|1171.98|1171.48|0
1692777900000|2023-08-23 08:05:00|1172.23|1171.73|1173.98|1173.48|1174.08|1173.58|1171.98|1171.48|0
1692778200000|2023-08-23 08:10:00|1174.08|1173.58|1173.23|1172.73|1174.88|1174.38|1173.18|1172.68|0
1692778500000|2023-08-23 08:15:00|1173.18|1172.68|1173.38|1172.88|1173.68|1173.18|1172.98|1172.48|0
1692778800000|2023-08-23 08:20:00|1173.33|1172.83|1173.08|1172.58|1173.33|1172.83|1172.58|1172.08|0
1692779100000|2023-08-23 08:25:00|1173.18|1172.68|1174.33|1173.83|1174.33|1173.83|1173.18|1172.68|0
1692779400000|2023-08-23 08:30:00|1174.38|1173.88|1174.83|1174.33|1174.88|1174.38|1174.18|1173.68|0
1692779700000|2023-08-23 08:35:00|1174.73|1174.23|1174.88|1174.38|1175.33|1174.83|1174.58|1174.08|0
1692780000000|2023-08-23 08:40:00|1174.83|1174.33|1173.38|1172.88|1174.83|1174.33|1173.38|1172.88|0
1692780300000|2023-08-23 08:45:00|1173.33|1172.83|1173.23|1172.73|1173.68|1173.18|1173.08|1172.58|0
1692780600000|2023-08-23 08:50:00|1173.33|1172.83|1173.38|1172.88|1173.48|1172.98|1173.08|1172.58|0
1692780900000|2023-08-23 08:55:00|1173.23|1172.73|1173.08|1172.58|1173.48|1172.98|1173.08|1172.58|0
1692781200000|2023-08-23 09:00:00|1172.98|1172.48|1173.73|1173.23|1173.73|1173.23|1172.68|1172.18|0
1692781500000|2023-08-23 09:05:00|1173.83|1173.33|1174.28|1173.78|1174.38|1173.88|1173.73|1173.23|10
1692781800000|2023-08-23 09:10:00|1174.23|1173.73|1173.28|1172.78|1174.28|1173.78|1173.23|1172.73|0
1692782100000|2023-08-23 09:15:00|1173.33|1172.83|1172.68|1172.18|1173.38|1172.88|1172.33|1171.83|0
1692782400000|2023-08-23 09:20:00|1172.58|1172.08|1172.73|1172.23|1172.83|1172.33|1172.08|1171.58|0
1692782700000|2023-08-23 09:25:00|1172.68|1172.18|1173.23|1172.73|1173.48|1172.98|1172.68|1172.18|0
1692783000000|2023-08-23 09:30:00|1173.33|1172.83|1172.48|1171.98|1173.43|1172.93|1172.48|1171.98|0
1692783300000|2023-08-23 09:35:00|1172.38|1171.88|1171.73|1171.23|1172.38|1171.88|1171.68|1171.18|0
1692783600000|2023-08-23 09:40:00|1171.88|1171.38|1171.08|1170.58|1171.98|1171.48|1171.08|1170.58|0
1692783900000|2023-08-23 09:45:00|1171.18|1170.68|1167.98|1167.48|1171.18|1170.68|1167.48|1166.98|0
1692784200000|2023-08-23 09:50:00|1168.08|1167.58|1169.38|1168.88|1169.48|1168.98|1167.98|1167.48|0
1692784500000|2023-08-23 09:55:00|1169.58|1169.08|1169.58|1169.08|1170.08|1169.58|1169.38|1168.88|0
1692784800000|2023-08-23 10:00:00|1169.48|1168.98|1168.68|1168.18|1169.48|1168.98|1168.18|1167.68|0
1692785100000|2023-08-23 10:05:00|1168.58|1168.08|1167.33|1166.83|1168.58|1168.08|1167.33|1166.83|0
1692785400000|2023-08-23 10:10:00|1167.38|1166.88|1167.98|1167.48|1167.98|1167.48|1167.23|1166.73|0
1692785700000|2023-08-23 10:15:00|1167.88|1167.38|1166.98|1166.48|1167.88|1167.38|1166.88|1166.38|0
1692786000000|2023-08-23 10:20:00|1167.08|1166.58|1165.38|1164.88|1167.18|1166.68|1165.08|1164.58|0
1692786300000|2023-08-23 10:25:00|1165.48|1164.98|1165.83|1165.33|1166.08|1165.58|1164.68|1164.18|0
1692786600000|2023-08-23 10:30:00|1165.88|1165.38|1164.88|1164.38|1166.08|1165.58|1164.88|1164.38|0
1692786900000|2023-08-23 10:35:00|1164.83|1164.33|1165.08|1164.58|1165.48|1164.98|1164.83|1164.33|0
1692787200000|2023-08-23 10:40:00|1165.18|1164.68|1164.88|1164.38|1165.18|1164.68|1164.68|1164.18|0
1692787500000|2023-08-23 10:45:00|1164.98|1164.48|1163.68|1163.18|1165.18|1164.68|1163.68|1163.18|0
1692787800000|2023-08-23 10:50:00|1163.58|1163.08|1164.38|1163.88|1164.43|1163.93|1163.58|1163.08|0
1692788100000|2023-08-23 10:55:00|1164.33|1163.83|1164.83|1164.33|1164.83|1164.33|1163.63|1163.13|0
1692788400000|2023-08-23 11:00:00|1165.03|1164.53|1165.03|1164.53|1165.08|1164.58|1164.63|1164.13|1
1692788700000|2023-08-23 11:05:00|1165.18|1164.68|1165.28|1164.78|1165.98|1165.48|1164.78|1164.28|0
1692789000000|2023-08-23 11:10:00|1165.23|1164.73|1165.43|1164.93|1165.93|1165.43|1165.23|1164.73|0
1692789300000|2023-08-23 11:15:00|1165.38|1164.88|1165.53|1165.03|1165.88|1165.38|1165.23|1164.73|0
1692789600000|2023-08-23 11:20:00|1165.48|1164.98|1166.43|1165.93|1166.43|1165.93|1165.13|1164.63|0
1692789900000|2023-08-23 11:25:00|1166.48|1165.98|1166.08|1165.58|1166.68|1166.18|1165.98|1165.48|14
1692790200000|2023-08-23 11:30:00|1166.13|1165.63|1166.03|1165.53|1166.38|1165.88|1165.98|1165.48|0
1692790500000|2023-08-23 11:35:00|1166.13|1165.63|1166.28|1165.78|1166.48|1165.98|1166.08|1165.58|0
1692790800000|2023-08-23 11:40:00|1166.39|1165.89|1166.44|1165.94|1166.69|1166.19|1166.24|1165.74|0
1692791100000|2023-08-23 11:45:00|1166.49|1165.99|1167.54|1167.04|1167.54|1167.04|1166.49|1165.99|0
1692791400000|2023-08-23 11:50:00|1167.69|1167.19|1167.34|1166.84|1167.74|1167.24|1167.34|1166.84|0
1692791700000|2023-08-23 11:55:00|1167.39|1166.89|1167.44|1166.94|1167.89|1167.39|1167.34|1166.84|0
1692792000000|2023-08-23 12:00:00|1167.39|1166.89|1167.44|1166.94|1167.69|1167.19|1167.24|1166.74|0
1692792300000|2023-08-23 12:05:00|1167.49|1166.99|1167.99|1167.49|1168.04|1167.54|1167.49|1166.99|0
1692792600000|2023-08-23 12:10:00|1168.04|1167.54|1167.69|1167.19|1168.84|1168.34|1167.69|1167.19|0
1692792900000|2023-08-23 12:15:00|1167.74|1167.24|1168.34|1167.84|1168.89|1168.39|1167.74|1167.24|0
1692793200000|2023-08-23 12:20:00|1168.29|1167.79|1168.14|1167.64|1168.79|1168.29|1168.14|1167.64|0
1692793500000|2023-08-23 12:25:00|1168.04|1167.54|1167.54|1167.04|1168.09|1167.59|1167.14|1166.64|0
1692793800000|2023-08-23 12:30:00|1167.49|1166.99|1167.44|1166.94|1167.74|1167.24|1167.34|1166.84|0
1692794100000|2023-08-23 12:35:00|1167.34|1166.84|1168.14|1167.64|1168.14|1167.64|1166.74|1166.24|0
1692794400000|2023-08-23 12:40:00|1168.19|1167.69|1167.94|1167.44|1168.29|1167.79|1167.79|1167.29|0
1692794700000|2023-08-23 12:45:00|1167.89|1167.39|1166.54|1166.04|1167.89|1167.39|1166.54|1166.04|0
1692795000000|2023-08-23 12:50:00|1166.44|1165.94|1164.94|1164.44|1166.44|1165.94|1164.84|1164.34|0
1692795300000|2023-08-23 12:55:00|1164.89|1164.39|1164.24|1163.74|1165.04|1164.54|1163.94|1163.44|3
1692795600000|2023-08-23 13:00:00|1164.19|1163.69|1163.99|1163.49|1164.64|1164.14|1163.99|1163.49|3
1692795900000|2023-08-23 13:05:00|1163.94|1163.44|1163.54|1163.04|1164.04|1163.54|1162.89|1162.39|15
1692796200000|2023-08-23 13:10:00|1163.59|1163.09|1164.14|1163.64|1164.34|1163.84|1163.14|1162.64|0
1692796500000|2023-08-23 13:15:00|1164.39|1163.89|1165.19|1164.69|1165.29|1164.79|1164.39|1163.89|2
1692796800000|2023-08-23 13:20:00|1165.14|1164.64|1164.44|1163.94|1165.14|1164.64|1164.09|1163.59|22
1692797100000|2023-08-23 13:25:00|1164.39|1163.89|1163.94|1163.44|1164.44|1163.94|1163.64|1163.14|0
1692797400000|2023-08-23 13:30:00|1164.04|1163.54|1160.39|1159.89|1164.04|1163.54|1159.44|1158.94|0
1692797700000|2023-08-23 13:35:00|1160.49|1159.99|1159.94|1159.44|1160.49|1159.99|1158.79|1158.29|0
1692798000000|2023-08-23 13:40:00|1159.99|1159.49|1161.14|1160.64|1161.74|1161.24|1159.89|1159.39|0
1692798300000|2023-08-23 13:45:00|1161.39|1160.89|1159.64|1159.14|1161.84|1161.34|1159.64|1159.14|10
1692798600000|2023-08-23 13:50:00|1159.69|1159.19|1159.74|1159.24|1159.99|1159.49|1159.09|1158.59|0
1692798900000|2023-08-23 13:55:00|1159.79|1159.29|1161.39|1160.89|1161.49|1160.99|1159.79|1159.29|1
1692799200000|2023-08-23 14:00:00|1161.44|1160.94|1162.64|1162.14|1162.64|1162.14|1161.39|1160.89|0
1692799500000|2023-08-23 14:05:00|1162.69|1162.19|1163.69|1163.19|1164.24|1163.74|1162.69|1162.19|0
1692799800000|2023-08-23 14:10:00|1163.53|1163.03|1162.28|1161.78|1163.53|1163.03|1162.03|1161.53|0
1692800100000|2023-08-23 14:15:00|1162.23|1161.73|1162.08|1161.58|1162.43|1161.93|1161.68|1161.18|5
1692800700000|2023-08-23 14:25:00|||||||||137
1692865800000|2023-08-24 08:30:00|1166.68|1166.18|1167.68|1167.18|1168.03|1167.53|1166.68|1166.18|0
1692866100000|2023-08-24 08:35:00|1167.78|1167.28|1169.13|1168.63|1169.68|1169.18|1167.78|1167.28|0
1692866400000|2023-08-24 08:40:00|1169.03|1168.53|1169.53|1169.03|1170.13|1169.63|1168.93|1168.43|0
1692866700000|2023-08-24 08:45:00|1169.63|1169.13|1169.33|1168.83|1169.68|1169.18|1169.33|1168.83|0
1692867000000|2023-08-24 08:50:00|1169.28|1168.78|1169.03|1168.53|1169.83|1169.33|1168.68|1168.18|0
1692867300000|2023-08-24 08:55:00|1169.13|1168.63|1169.03|1168.53|1169.33|1168.83|1168.78|1168.28|0
1692867600000|2023-08-24 09:00:00|1168.93|1168.43|1169.43|1168.93|1169.63|1169.13|1168.93|1168.43|0
1692867900000|2023-08-24 09:05:00|1169.33|1168.83|1170.13|1169.63|1170.53|1170.03|1169.33|1168.83|0
1692868200000|2023-08-24 09:10:00|1170.03|1169.53|1169.63|1169.13|1170.13|1169.63|1169.33|1168.83|0
1692868500000|2023-08-24 09:15:00|1169.53|1169.03|1169.13|1168.63|1169.83|1169.33|1169.13|1168.63|0
1692868800000|2023-08-24 09:20:00|1169.18|1168.68|1169.63|1169.13|1169.68|1169.18|1169.03|1168.53|0
1692869100000|2023-08-24 09:25:00|1169.53|1169.03|1168.68|1168.18|1169.53|1169.03|1168.63|1168.13|0
1692869400000|2023-08-24 09:30:00|1168.78|1168.28|1168.03|1167.53|1168.78|1168.28|1167.93|1167.43|0
1692869700000|2023-08-24 09:35:00|1167.93|1167.43|1167.03|1166.53|1168.03|1167.53|1166.93|1166.43|0
1692870000000|2023-08-24 09:40:00|1167.13|1166.63|1167.63|1167.13|1167.63|1167.13|1166.93|1166.43|0
1692870300000|2023-08-24 09:45:00|1167.53|1167.03|1168.13|1167.63|1168.13|1167.63|1167.43|1166.93|0
1692870600000|2023-08-24 09:50:00|1168.18|1167.68|1168.68|1168.18|1168.68|1168.18|1167.93|1167.43|0
1692870900000|2023-08-24 09:55:00|1168.63|1168.13|1168.63|1168.13|1168.93|1168.43|1168.63|1168.13|0
1692871200000|2023-08-24 10:00:00|1168.68|1168.18|1169.03|1168.53|1169.03|1168.53|1168.33|1167.83|0
1692871500000|2023-08-24 10:05:00|1169.13|1168.63|1169.13|1168.63|1169.33|1168.83|1169.03|1168.53|0
1692871800000|2023-08-24 10:10:00|1169.03|1168.53|1168.68|1168.18|1169.33|1168.83|1168.63|1168.13|0
1692872100000|2023-08-24 10:15:00|1168.63|1168.13|1169.13|1168.63|1169.33|1168.83|1168.53|1168.03|0
1692872400000|2023-08-24 10:20:00|1169.18|1168.68|1169.03|1168.53|1169.68|1169.18|1168.93|1168.43|0
1692872700000|2023-08-24 10:25:00|1168.93|1168.43|1169.63|1169.13|1169.68|1169.18|1168.68|1168.18|0
1692873000000|2023-08-24 10:30:00|1169.78|1169.28|1169.53|1169.03|1169.83|1169.33|1169.18|1168.68|0
1692873300000|2023-08-24 10:35:00|1169.43|1168.93|1168.83|1168.33|1169.68|1169.18|1168.83|1168.33|0
1692873600000|2023-08-24 10:40:00|1168.93|1168.43|1169.83|1169.33|1169.93|1169.43|1168.63|1168.13|0
1692873900000|2023-08-24 10:45:00|1169.93|1169.43|1170.33|1169.83|1170.33|1169.83|1169.53|1169.03|0
1692874200000|2023-08-24 10:50:00|1170.43|1169.93|1170.13|1169.63|1170.63|1170.13|1170.03|1169.53|0
1692874500000|2023-08-24 10:55:00|1170.03|1169.53|1169.33|1168.83|1170.13|1169.63|1169.33|1168.83|0
1692874800000|2023-08-24 11:00:00|1169.28|1168.78|1169.03|1168.53|1169.43|1168.93|1168.93|1168.43|0
1692875100000|2023-08-24 11:05:00|1169.13|1168.63|1169.68|1169.18|1169.83|1169.33|1168.93|1168.43|0
1692875400000|2023-08-24 11:10:00|1169.78|1169.28|1170.18|1169.68|1170.18|1169.68|1169.68|1169.18|0
1692875700000|2023-08-24 11:15:00|1170.28|1169.78|1170.63|1170.13|1170.63|1170.13|1170.13|1169.63|0
1692876000000|2023-08-24 11:20:00|1170.53|1170.03|1170.93|1170.43|1171.13|1170.63|1170.53|1170.03|0
1692876300000|2023-08-24 11:25:00|1171.03|1170.53|1170.13|1169.63|1171.03|1170.53|1170.03|1169.53|0
1692876600000|2023-08-24 11:30:00|1170.03|1169.53|1169.93|1169.43|1170.28|1169.78|1169.78|1169.28|0
1692876900000|2023-08-24 11:35:00|1169.83|1169.33|1170.03|1169.53|1170.03|1169.53|1169.63|1169.13|0
1692877200000|2023-08-24 11:40:00|1169.93|1169.43|1169.69|1169.19|1170.44|1169.94|1169.64|1169.14|0
1692877500000|2023-08-24 11:45:00|1169.64|1169.14|1170.04|1169.54|1170.04|1169.54|1169.44|1168.94|0
1692877800000|2023-08-24 11:50:00|1169.94|1169.44|1169.69|1169.19|1170.04|1169.54|1169.69|1169.19|0
1692878100000|2023-08-24 11:55:00|1169.64|1169.14|1169.54|1169.04|1169.84|1169.34|1169.34|1168.84|0
1692878400000|2023-08-24 12:00:00|1169.44|1168.94|1169.44|1168.94|1169.84|1169.34|1169.14|1168.64|0
1692878700000|2023-08-24 12:05:00|1169.34|1168.84|1169.14|1168.64|1169.54|1169.04|1169.04|1168.54|0
1692879000000|2023-08-24 12:10:00|1169.19|1168.69|1168.79|1168.29|1169.34|1168.84|1168.79|1168.29|0
1692879300000|2023-08-24 12:15:00|1168.69|1168.19|1169.44|1168.94|1169.54|1169.04|1168.64|1168.14|0
1692879600000|2023-08-24 12:20:00|1169.54|1169.04|1168.54|1168.04|1169.69|1169.19|1168.44|1167.94|0
1692879900000|2023-08-24 12:25:00|1168.44|1167.94|1169.04|1168.54|1169.04|1168.54|1168.34|1167.84|0
1692880200000|2023-08-24 12:30:00|1168.94|1168.44|1169.04|1168.54|1169.14|1168.64|1168.79|1168.29|0
1692880500000|2023-08-24 12:35:00|1168.94|1168.44|1168.04|1167.54|1169.19|1168.69|1168.04|1167.54|0
1692880800000|2023-08-24 12:40:00|1167.94|1167.44|1168.04|1167.54|1168.04|1167.54|1167.19|1166.69|0
1692881100000|2023-08-24 12:45:00|1167.94|1167.44|1167.54|1167.04|1168.19|1167.69|1167.54|1167.04|0
1692881400000|2023-08-24 12:50:00|1167.44|1166.94|1167.54|1167.04|1167.84|1167.34|1167.29|1166.79|0
1692881700000|2023-08-24 12:55:00|1167.64|1167.14|1167.79|1167.29|1167.94|1167.44|1167.34|1166.84|1
1692882000000|2023-08-24 13:00:00|1167.69|1167.19|1167.39|1166.89|1167.69|1167.19|1167.04|1166.54|0
1692882300000|2023-08-24 13:05:00|1167.49|1166.99|1167.09|1166.59|1167.54|1167.04|1166.84|1166.34|4
1692882600000|2023-08-24 13:10:00|1167.04|1166.54|1166.84|1166.34|1167.14|1166.64|1166.39|1165.89|4
1692882900000|2023-08-24 13:15:00|1166.79|1166.29|1167.84|1167.34|1168.04|1167.54|1166.64|1166.14|2
1692883200000|2023-08-24 13:20:00|1167.79|1167.29|1167.49|1166.99|1167.84|1167.34|1167.24|1166.74|1
1692883500000|2023-08-24 13:25:00|1167.44|1166.94|1166.24|1165.74|1167.49|1166.99|1166.04|1165.54|3
1692883800000|2023-08-24 13:30:00|1166.34|1165.84|1165.99|1165.49|1167.29|1166.79|1165.69|1165.19|3
1692884100000|2023-08-24 13:35:00|1166.14|1165.64|1165.74|1165.24|1166.94|1166.44|1164.99|1164.49|1
1692884400000|2023-08-24 13:40:00|1165.64|1165.14|1165.09|1164.59|1165.94|1165.44|1164.79|1164.29|0
1692884700000|2023-08-24 13:45:00|1164.99|1164.49|1165.74|1165.24|1166.49|1165.99|1164.74|1164.24|0
1692885000000|2023-08-24 13:50:00|1165.79|1165.29|1167.19|1166.69|1167.19|1166.69|1165.39|1164.89|0
1692885300000|2023-08-24 13:55:00|1167.24|1166.74|1167.64|1167.14|1167.89|1167.39|1167.04|1166.54|0
1692885600000|2023-08-24 14:00:00|1167.74|1167.24|1167.44|1166.94|1167.89|1167.39|1167.24|1166.74|0
1692885900000|2023-08-24 14:05:00|1167.39|1166.89|1166.59|1166.09|1168.04|1167.54|1166.59|1166.09|0
1692886200000|2023-08-24 14:10:00|1166.49|1165.99|1166.39|1165.89|1166.74|1166.24|1165.89|1165.39|4
1692886500000|2023-08-24 14:15:00|1166.29|1165.79|1165.49|1164.99|1166.59|1166.09|1165.49|1164.99|4
1692946800000|2023-08-25 07:00:00|1164.84|1164.34|1165.99|1165.49|1166.84|1166.34|1164.74|1164.24|12
1692947100000|2023-08-25 07:05:00|1165.94|1165.44|1166.84|1166.34|1168.24|1167.74|1165.64|1165.14|28
1692947400000|2023-08-25 07:10:00|1166.89|1166.39|1167.94|1167.44|1168.19|1167.69|1166.44|1165.94|5
1692947700000|2023-08-25 07:15:00|1167.84|1167.34|1168.44|1167.94|1168.84|1168.34|1166.74|1166.24|40
1692948000000|2023-08-25 07:20:00|1168.34|1167.84|1168.24|1167.74|1168.54|1168.04|1167.44|1166.94|12
1692948300000|2023-08-25 07:25:00|1168.19|1167.69|1169.04|1168.54|1169.44|1168.94|1167.29|1166.79|30
1692948600000|2023-08-25 07:30:00|1168.94|1168.44|1169.04|1168.54|1169.44|1168.94|1168.74|1168.24|0
1692948900000|2023-08-25 07:35:00|1168.94|1168.44|1169.74|1169.24|1169.94|1169.44|1168.74|1168.24|0
1692949200000|2023-08-25 07:40:00|1169.69|1169.19|1169.94|1169.44|1170.24|1169.74|1169.44|1168.94|0
1692949500000|2023-08-25 07:45:00|1169.84|1169.34|1170.54|1170.04|1170.84|1170.34|1169.54|1169.04|10
1692949800000|2023-08-25 07:50:00|1170.59|1170.09|1170.84|1170.34|1171.24|1170.74|1169.84|1169.34|0
1692950100000|2023-08-25 07:55:00|1170.94|1170.44|1171.4|1170.9|1171.85|1171.35|1170.84|1170.34|0
1692950400000|2023-08-25 08:00:00|1171.41|1170.91|1171.26|1170.76|1171.41|1170.91|1170.91|1170.41|0
1692950700000|2023-08-25 08:05:00|1171.21|1170.71|1171.76|1171.26|1172.11|1171.61|1171.21|1170.71|0
1692951000000|2023-08-25 08:10:00|1171.71|1171.21|1171.81|1171.31|1172.01|1171.51|1170.51|1170.01|23
1692951300000|2023-08-25 08:15:00|1171.86|1171.36|1171.86|1171.36|1172.06|1171.56|1171.31|1170.81|0
1692951600000|2023-08-25 08:20:00|1171.91|1171.41|1173.71|1173.21|1173.86|1173.36|1171.86|1171.36|0
1692951900000|2023-08-25 08:25:00|1173.76|1173.26|1173.11|1172.61|1173.76|1173.26|1172.81|1172.31|0
1692952200000|2023-08-25 08:30:00|1173.16|1172.66|1173.11|1172.61|1173.81|1173.31|1172.86|1172.36|6
1692952500000|2023-08-25 08:35:00|1173.21|1172.71|1173.11|1172.61|1173.56|1173.06|1173.06|1172.56|0
1692952800000|2023-08-25 08:40:00|1173.21|1172.71|1173.26|1172.76|1173.46|1172.96|1173.06|1172.56|0
1692953100000|2023-08-25 08:45:00|1173.56|1173.06|1172.11|1171.61|1173.56|1173.06|1172.11|1171.61|0
1692953400000|2023-08-25 08:50:00|1172.21|1171.71|1172.71|1172.21|1172.91|1172.41|1172.21|1171.71|0
1692953700000|2023-08-25 08:55:00|1172.76|1172.26|1172.96|1172.46|1173.01|1172.51|1172.56|1172.06|0
1692954000000|2023-08-25 09:00:00|1172.91|1172.41|1173.46|1172.96|1173.76|1173.26|1172.86|1172.36|0
1692954300000|2023-08-25 09:05:00|1173.56|1173.06|1173.56|1173.06|1173.61|1173.11|1172.86|1172.36|0
1692954600000|2023-08-25 09:10:00|1173.61|1173.11|1172.56|1172.06|1173.71|1173.21|1172.56|1172.06|0
1692954900000|2023-08-25 09:15:00|1172.61|1172.11|1172.56|1172.06|1172.86|1172.36|1172.36|1171.86|0
1692955200000|2023-08-25 09:20:00|1172.61|1172.11|1172.36|1171.86|1172.61|1172.11|1172.06|1171.56|0
1692955500000|2023-08-25 09:25:00|1172.46|1171.96|1172.71|1172.21|1172.86|1172.36|1172.36|1171.86|0
1692955800000|2023-08-25 09:30:00|1172.76|1172.26|1171.96|1171.46|1172.76|1172.26|1171.56|1171.06|0
1692956100000|2023-08-25 09:35:00|1172.06|1171.56|1173.26|1172.76|1173.26|1172.76|1171.96|1171.46|0
1692956400000|2023-08-25 09:40:00|1173.21|1172.71|1173.06|1172.56|1173.26|1172.76|1172.76|1172.26|0
1692956700000|2023-08-25 09:45:00|1173.11|1172.61|1173.11|1172.61|1173.56|1173.06|1172.96|1172.46|1
1692957000000|2023-08-25 09:50:00|1173.21|1172.71|1172.86|1172.36|1173.36|1172.86|1172.76|1172.26|1
1692957300000|2023-08-25 09:55:00|1172.76|1172.26|1172.26|1171.76|1172.86|1172.36|1172.06|1171.56|0
1692957600000|2023-08-25 10:00:00|1172.36|1171.86|1172.86|1172.36|1172.96|1172.46|1172.26|1171.76|0
1692957900000|2023-08-25 10:05:00|1172.96|1172.46|1172.76|1172.26|1173.11|1172.61|1172.76|1172.26|0
1692958200000|2023-08-25 10:10:00|1172.86|1172.36|1171.76|1171.26|1173.06|1172.56|1171.76|1171.26|0
1692958500000|2023-08-25 10:15:00|1171.71|1171.21|1171.46|1170.96|1171.86|1171.36|1171.46|1170.96|0
1692958800000|2023-08-25 10:20:00|1171.36|1170.86|1171.76|1171.26|1171.86|1171.36|1171.11|1170.61|0
1692959100000|2023-08-25 10:25:00|1171.86|1171.36|1172.11|1171.61|1172.36|1171.86|1171.76|1171.26|0
1692959400000|2023-08-25 10:30:00|1172.06|1171.56|1171.46|1170.96|1172.06|1171.56|1171.46|1170.96|0
1692959700000|2023-08-25 10:35:00|1171.56|1171.06|1170.86|1170.36|1171.56|1171.06|1170.86|1170.36|0
1692960000000|2023-08-25 10:40:00|1170.96|1170.46|1171.06|1170.56|1171.11|1170.61|1170.86|1170.36|0
1692960300000|2023-08-25 10:45:00|1171.11|1170.61|1171.26|1170.76|1171.56|1171.06|1171.11|1170.61|0
1692960600000|2023-08-25 10:50:00|1171.36|1170.86|1171.36|1170.86|1171.76|1171.26|1171.36|1170.86|0
1692960900000|2023-08-25 10:55:00|1171.26|1170.76|1172.06|1171.56|1172.26|1171.76|1171.11|1170.61|0
1692961200000|2023-08-25 11:00:00|1172.11|1171.61|1172.61|1172.11|1172.76|1172.26|1172.11|1171.61|0
1692961500000|2023-08-25 11:05:00|1172.71|1172.21|1172.71|1172.21|1172.96|1172.46|1172.46|1171.96|0
1692961800000|2023-08-25 11:10:00|1172.61|1172.11|1172.86|1172.36|1172.96|1172.46|1172.46|1171.96|0
1692962100000|2023-08-25 11:15:00|1172.96|1172.46|1172.86|1172.36|1172.96|1172.46|1172.61|1172.11|0
1692962400000|2023-08-25 11:20:00|1172.76|1172.26|1173.21|1172.71|1173.31|1172.81|1172.76|1172.26|0
1692962700000|2023-08-25 11:25:00|1173.11|1172.61|1173.21|1172.71|1173.31|1172.81|1173.06|1172.56|0
1692963000000|2023-08-25 11:30:00|1173.26|1172.76|1172.86|1172.36|1173.31|1172.81|1172.86|1172.36|0
1692963300000|2023-08-25 11:35:00|1172.76|1172.26|1172.46|1171.96|1172.86|1172.36|1172.36|1171.86|0
1692963600000|2023-08-25 11:40:00|1172.34|1171.84|1172.34|1171.84|1172.34|1171.84|1172.14|1171.64|0
1692963900000|2023-08-25 11:45:00|1172.24|1171.74|1172.24|1171.74|1172.44|1171.94|1172.24|1171.74|0
1692964200000|2023-08-25 11:50:00|1172.34|1171.84|1172.09|1171.59|1172.59|1172.09|1172.09|1171.59|0
1692964500000|2023-08-25 11:55:00|1172.14|1171.64|1172.64|1172.14|1172.64|1172.14|1171.94|1171.44|0
1692964800000|2023-08-25 12:00:00|1172.74|1172.24|1172.44|1171.94|1173.09|1172.59|1172.44|1171.94|0
1692965100000|2023-08-25 12:05:00|1172.34|1171.84|1173.09|1172.59|1173.14|1172.64|1172.34|1171.84|0
1692965400000|2023-08-25 12:10:00|1172.99|1172.49|1173.14|1172.64|1173.14|1172.64|1172.84|1172.34|0
1692965700000|2023-08-25 12:15:00|1173.09|1172.59|1173.14|1172.64|1173.14|1172.64|1172.94|1172.44|0
1692966000000|2023-08-25 12:20:00|1173.19|1172.69|1173.14|1172.64|1173.24|1172.74|1173.14|1172.64|0
1692966300000|2023-08-25 12:25:00|1173.19|1172.69|1173.14|1172.64|1173.24|1172.74|1172.94|1172.44|0
1692966600000|2023-08-25 12:30:00|1173.19|1172.69|1173.09|1172.59|1173.29|1172.79|1172.79|1172.29|1
1692966900000|2023-08-25 12:35:00|1172.99|1172.49|1172.99|1172.49|1173.09|1172.59|1172.64|1172.14|0
1692967200000|2023-08-25 12:40:00|1172.94|1172.44|1173.14|1172.64|1173.29|1172.79|1172.84|1172.34|0
1692967500000|2023-08-25 12:45:00|1173.19|1172.69|1173.59|1173.09|1173.64|1173.14|1173.14|1172.64|10
1692967800000|2023-08-25 12:50:00|1173.54|1173.04|1173.84|1173.34|1173.84|1173.34|1173.44|1172.94|0
1692968100000|2023-08-25 12:55:00|1173.89|1173.39|1173.99|1173.49|1174.14|1173.64|1173.89|1173.39|0
1692968400000|2023-08-25 13:00:00|1174.04|1173.54|1174.44|1173.94|1174.54|1174.04|1173.94|1173.44|2
1692968700000|2023-08-25 13:05:00|1174.39|1173.89|1173.99|1173.49|1174.39|1173.89|1173.69|1173.19|17
1692969000000|2023-08-25 13:10:00|1174.04|1173.54|1173.94|1173.44|1174.34|1173.84|1173.54|1173.04|7
1692969300000|2023-08-25 13:15:00|1173.89|1173.39|1173.44|1172.94|1173.89|1173.39|1173.29|1172.79|0
1692969600000|2023-08-25 13:20:00|1173.49|1172.99|1173.89|1173.39|1173.89|1173.39|1173.24|1172.74|0
1692969900000|2023-08-25 13:25:00|1173.99|1173.49|1174.69|1174.19|1174.84|1174.34|1173.89|1173.39|0
1692970200000|2023-08-25 13:30:00|1174.64|1174.14|1172.49|1171.99|1174.69|1174.19|1172.44|1171.94|0
1692970500000|2023-08-25 13:35:00|1172.54|1172.04|1171.59|1171.09|1172.59|1172.09|1171.49|1170.99|0
1692970800000|2023-08-25 13:40:00|1171.64|1171.14|1171.24|1170.74|1171.89|1171.39|1170.14|1169.64|0
1692971100000|2023-08-25 13:45:00|1171.34|1170.84|1171.04|1170.54|1171.34|1170.84|1170.94|1170.44|0
1692971400000|2023-08-25 13:50:00|1171.09|1170.59|1171.29|1170.79|1171.69|1171.19|1171.04|1170.54|0
1692971700000|2023-08-25 13:55:00|1171.19|1170.69|1171.09|1170.59|1171.19|1170.69|1170.39|1169.89|0
1692972000000|2023-08-25 14:00:00|1171.04|1170.54|1170.29|1169.79|1171.09|1170.59|1169.79|1169.29|0
1692972300000|2023-08-25 14:05:00|1170.24|1169.74|1167.74|1167.24|1170.24|1169.74|1167.54|1167.04|1
1692972600000|2023-08-25 14:10:00|1167.66|1167.16|1168.56|1168.06|1168.86|1168.36|1167.36|1166.86|11
1692972900000|2023-08-25 14:15:00|1168.61|1168.11|1168.36|1167.86|1168.91|1168.41|1167.86|1167.36|11
1692973800000|2023-08-25 14:30:00|||||||||74
1693208400000|2023-08-28 07:40:00|1178.86|1178.36|1177.61|1177.11|1178.86|1178.36|1177.46|1176.96|0
1693208700000|2023-08-28 07:45:00|1177.66|1177.16|1178.06|1177.56|1178.16|1177.66|1177.61|1177.11|0
1693209000000|2023-08-28 07:50:00|1178.3|1177.8|1179.15|1178.65|1179.25|1178.75|1178.3|1177.8|0
1693209300000|2023-08-28 07:55:00|1179.1|1178.6|1178.9|1178.4|1179.1|1178.6|1178.6|1178.1|18
1693209600000|2023-08-28 08:00:00|1179.1|1178.6|1179.4|1178.9|1179.6|1179.1|1179.1|1178.6|0
1693209900000|2023-08-28 08:05:00|1179.3|1178.8|1179.6|1179.1|1179.8|1179.3|1179|1178.5|1
1693210200000|2023-08-28 08:10:00|1179.5|1179|1178.4|1177.9|1179.6|1179.1|1178.4|1177.9|0
1693210500000|2023-08-28 08:15:00|1178.5|1178|1179.1|1178.6|1179.1|1178.6|1178.5|1178|0
1693210800000|2023-08-28 08:20:00|1179.15|1178.65|1179.1|1178.6|1179.4|1178.9|1179|1178.5|0
1693211100000|2023-08-28 08:25:00|1179.15|1178.65|1179|1178.5|1179.5|1179|1179|1178.5|0
1693211400000|2023-08-28 08:30:00|1178.9|1178.4|1178.8|1178.3|1179.1|1178.6|1178.3|1177.8|0
1693211700000|2023-08-28 08:35:00|1178.9|1178.4|1179|1178.5|1179.1|1178.6|1178.65|1178.15|0
1693212000000|2023-08-28 08:40:00|1178.9|1178.4|1179.1|1178.6|1179.15|1178.65|1178.8|1178.3|0
1693212300000|2023-08-28 08:45:00|1179.15|1178.65|1179.15|1178.65|1179.3|1178.8|1179|1178.5|0
1693212600000|2023-08-28 08:50:00|1179.25|1178.75|1180.3|1179.8|1180.5|1180|1179.25|1178.75|0
1693212900000|2023-08-28 08:55:00|1180.25|1179.75|1179.4|1178.9|1180.3|1179.8|1179.3|1178.8|0
1693213200000|2023-08-28 09:00:00|1179.3|1178.8|1179.4|1178.9|1179.75|1179.25|1179.15|1178.65|0
1693213500000|2023-08-28 09:05:00|1179.3|1178.8|1178.3|1177.8|1179.3|1178.8|1178.3|1177.8|0
1693213800000|2023-08-28 09:10:00|1178.25|1177.75|1178|1177.5|1178.4|1177.9|1178|1177.5|0
1693214100000|2023-08-28 09:15:00|1178.1|1177.6|1178.5|1178|1178.5|1178|1177.8|1177.3|0
1693214400000|2023-08-28 09:20:00|1178.6|1178.1|1179|1178.5|1179|1178.5|1178.6|1178.1|0
1693214700000|2023-08-28 09:25:00|1178.9|1178.4|1179.3|1178.8|1179.3|1178.8|1178.8|1178.3|0
1693215000000|2023-08-28 09:30:00|1179.4|1178.9|1179.3|1178.8|1179.6|1179.1|1179.25|1178.75|0
1693215300000|2023-08-28 09:35:00|1179.25|1178.75|1179.65|1179.15|1179.9|1179.4|1179.25|1178.75|0
1693215600000|2023-08-28 09:40:00|1179.6|1179.1|1179.4|1178.9|1179.6|1179.1|1179.25|1178.75|0
1693215900000|2023-08-28 09:45:00|1179.5|1179|1179.5|1179|1179.6|1179.1|1179.4|1178.9|0
1693216200000|2023-08-28 09:50:00|1179.4|1178.9|1179.5|1179|1179.9|1179.4|1179.4|1178.9|0
1693216500000|2023-08-28 09:55:00|1179.4|1178.9|1179.3|1178.8|1179.5|1179|1179.25|1178.75|0
1693216800000|2023-08-28 10:00:00|1179.25|1178.75|1178.9|1178.4|1179.3|1178.8|1178.9|1178.4|0
1693217100000|2023-08-28 10:05:00|1179|1178.5|1178.8|1178.3|1179.1|1178.6|1178.6|1178.1|0
1693217400000|2023-08-28 10:10:00|1178.9|1178.4|1178.6|1178.1|1178.9|1178.4|1178.5|1178|0
1693217700000|2023-08-28 10:15:00|1178.5|1178|1178.15|1177.65|1178.6|1178.1|1178|1177.5|0
1693218000000|2023-08-28 10:20:00|1178.25|1177.75|1178.4|1177.9|1178.6|1178.1|1178.1|1177.6|0
1693218300000|2023-08-28 10:25:00|1178.5|1178|1178.15|1177.65|1178.6|1178.1|1178.15|1177.65|0
1693218600000|2023-08-28 10:30:00|1178.25|1177.75|1177.9|1177.4|1178.25|1177.75|1177.9|1177.4|0
1693218900000|2023-08-28 10:35:00|1177.8|1177.3|1177.65|1177.15|1177.9|1177.4|1177.5|1177|0
1693219200000|2023-08-28 10:40:00|1177.75|1177.25|1177.5|1177|1177.8|1177.3|1177.4|1176.9|0
1693219500000|2023-08-28 10:45:00|1177.4|1176.9|1177.3|1176.8|1177.4|1176.9|1177.25|1176.75|0
1693219800000|2023-08-28 10:50:00|1177.25|1176.75|1176.9|1176.4|1177.3|1176.8|1176.8|1176.3|0
1693220100000|2023-08-28 10:55:00|1176.8|1176.3|1176.65|1176.15|1177|1176.5|1176.4|1175.9|0
1693220400000|2023-08-28 11:00:00|1176.6|1176.1|1176.9|1176.4|1177.15|1176.65|1176.5|1176|0
1693220700000|2023-08-28 11:05:00|1177|1176.5|1177.6|1177.1|1177.6|1177.1|1177|1176.5|0
1693221000000|2023-08-28 11:10:00|1177.65|1177.15|1178|1177.5|1178.1|1177.6|1177.6|1177.1|0
1693221300000|2023-08-28 11:15:00|1178.1|1177.6|1177.9|1177.4|1178.1|1177.6|1177.75|1177.25|0
1693221600000|2023-08-28 11:20:00|1177.8|1177.3|1177.4|1176.9|1177.9|1177.4|1177.4|1176.9|0
1693221900000|2023-08-28 11:25:00|1177.3|1176.8|1177.5|1177|1177.8|1177.3|1177.15|1176.65|0
1693222200000|2023-08-28 11:30:00|1177.4|1176.9|1177.1|1176.6|1177.5|1177|1177|1176.5|0
1693222500000|2023-08-28 11:35:00|1177|1176.5|1176.9|1176.4|1177|1176.5|1176.8|1176.3|0
1693222800000|2023-08-28 11:40:00|1176.8|1176.3|1177.05|1176.55|1177.15|1176.65|1176.7|1176.2|0
1693223100000|2023-08-28 11:45:00|1176.9|1176.4|1176.8|1176.3|1177|1176.5|1176.7|1176.2|0
1693223400000|2023-08-28 11:50:00|1176.9|1176.4|1177.2|1176.7|1177.4|1176.9|1176.8|1176.3|0
1693223700000|2023-08-28 11:55:00|1177.15|1176.65|1177|1176.5|1177.2|1176.7|1176.9|1176.4|0
1693224000000|2023-08-28 12:00:00|1176.9|1176.4|1176.8|1176.3|1176.9|1176.4|1176.55|1176.05|0
1693224300000|2023-08-28 12:05:00|1176.7|1176.2|1177.05|1176.55|1177.2|1176.7|1176.7|1176.2|0
1693224600000|2023-08-28 12:10:00|1177.15|1176.65|1178.9|1178.4|1179.45|1178.95|1176.8|1176.3|10
1693224900000|2023-08-28 12:15:00|1179|1178.5|1180.4|1179.9|1180.5|1180|1179|1178.5|0
1693225200000|2023-08-28 12:20:00|1180.5|1180|1180.7|1180.2|1182.4|1181.9|1180.4|1179.9|7
1693225500000|2023-08-28 12:25:00|1180.75|1180.25|1182.35|1181.85|1182.45|1181.95|1180.75|1180.25|11
1693225800000|2023-08-28 12:30:00|1182.3|1181.8|1182.5|1182|1182.6|1182.1|1182.1|1181.6|0
1693226100000|2023-08-28 12:35:00|1182.6|1182.1|1182.6|1182.1|1182.7|1182.2|1181.7|1181.2|0
1693226400000|2023-08-28 12:40:00|1182.45|1181.95|1182.1|1181.6|1182.6|1182.1|1182.1|1181.6|0
1693226700000|2023-08-28 12:45:00|1182.15|1181.65|1181|1180.5|1182.15|1181.65|1181|1180.5|0
1693227000000|2023-08-28 12:50:00|1180.9|1180.4|1181.4|1180.9|1181.4|1180.9|1180.85|1180.35|0
1693227300000|2023-08-28 12:55:00|1181.5|1181|1180.65|1180.15|1181.55|1181.05|1180.6|1180.1|0
1693227600000|2023-08-28 13:00:00|1180.7|1180.2|1179.85|1179.35|1180.75|1180.25|1179.85|1179.35|1
1693227900000|2023-08-28 13:05:00|1179.9|1179.4|1180.65|1180.15|1180.8|1180.3|1179.55|1179.05|13
1693228200000|2023-08-28 13:10:00|1180.6|1180.1|1179.95|1179.45|1180.65|1180.15|1179.95|1179.45|10
1693228500000|2023-08-28 13:15:00|1179.9|1179.4|1179.3|1178.8|1179.9|1179.4|1179.3|1178.8|5
1693228800000|2023-08-28 13:20:00|1179.25|1178.75|1179.5|1179|1180.1|1179.6|1179.2|1178.7|27
1693229100000|2023-08-28 13:25:00|1179.55|1179.05|1180.65|1180.15|1180.7|1180.2|1179.5|1179|3
1693229400000|2023-08-28 13:30:00|1180.7|1180.2|1181.5|1181|1181.55|1181.05|1180.65|1180.15|6
1693229700000|2023-08-28 13:35:00|1181.4|1180.9|1183.35|1182.85|1183.35|1182.85|1181.15|1180.65|1
1693230000000|2023-08-28 13:40:00|1183.4|1182.9|1183.9|1183.4|1183.95|1183.45|1183.4|1182.9|0
1693230300000|2023-08-28 13:45:00|1183.95|1183.45|1183.85|1183.35|1184.75|1184.25|1183.5|1183|1
1693230600000|2023-08-28 13:50:00|1183.8|1183.3|1184.1|1183.6|1184.35|1183.85|1183.6|1183.1|0
1693230900000|2023-08-28 13:55:00|1184.05|1183.55|1183.95|1183.45|1184.2|1183.7|1183.75|1183.25|0
1693231200000|2023-08-28 14:00:00|1183.9|1183.4|1184.75|1184.25|1184.75|1184.25|1183.5|1183|0
1693231500000|2023-08-28 14:05:00|1184.85|1184.35|1184.65|1184.15|1185.15|1184.65|1184.45|1183.95|0
1693231800000|2023-08-28 14:10:00|1184.6|1184.1|1184.3|1183.8|1184.9|1184.4|1184.1|1183.6|11
1693232100000|2023-08-28 14:15:00|1184.2|1183.7|1185.1|1184.6|1185.1|1184.6|1184.2|1183.7|2
1693297500000|2023-08-29 08:25:00|1185.9|1185.4|1186|1185.5|1186.2|1185.7|1185.8|1185.3|0
1693297800000|2023-08-29 08:30:00|1186.05|1185.55|1186.8|1186.3|1187.15|1186.65|1186.05|1185.55|0
1693298100000|2023-08-29 08:35:00|1186.7|1186.2|1186.3|1185.8|1187.4|1186.9|1186.3|1185.8|0
1693298400000|2023-08-29 08:40:00|1186.4|1185.9|1187.2|1186.7|1187.4|1186.9|1186.3|1185.8|0
1693298700000|2023-08-29 08:45:00|1187.3|1186.8|1186.8|1186.3|1187.4|1186.9|1186.7|1186.2|0
1693299000000|2023-08-29 08:50:00|1186.7|1186.2|1186.65|1186.15|1186.9|1186.4|1186.15|1185.65|0
1693299300000|2023-08-29 08:55:00|1186.7|1186.2|1186.4|1185.9|1187|1186.5|1186.2|1185.7|0
1693299600000|2023-08-29 09:00:00|1186.5|1186|1186.5|1186|1186.7|1186.2|1186.2|1185.7|0
1693299900000|2023-08-29 09:05:00|1186.4|1185.9|1187.15|1186.65|1187.15|1186.65|1186.4|1185.9|11
1693300200000|2023-08-29 09:10:00|1187.1|1186.6|1186.8|1186.3|1187.15|1186.65|1186.75|1186.25|1
1693300500000|2023-08-29 09:15:00|1186.75|1186.25|1185.25|1184.75|1186.75|1186.25|1185.15|1184.65|0
1693300800000|2023-08-29 09:20:00|1185.2|1184.7|1185.85|1185.35|1185.85|1185.35|1185.2|1184.7|0
1693301100000|2023-08-29 09:25:00|1185.95|1185.45|1186.25|1185.75|1186.25|1185.75|1185.75|1185.25|0
1693301400000|2023-08-29 09:30:00|1186.2|1185.7|1186.5|1186|1187.3|1186.8|1186.05|1185.55|0
1693301700000|2023-08-29 09:35:00|1186.45|1185.95|1186.45|1185.95|1186.55|1186.05|1186.25|1185.75|0
1693302000000|2023-08-29 09:40:00|1186.4|1185.9|1186.55|1186.05|1186.7|1186.2|1186.35|1185.85|0
1693302300000|2023-08-29 09:45:00|1186.5|1186|1185.95|1185.45|1186.5|1186|1185.95|1185.45|0
1693302600000|2023-08-29 09:50:00|1186|1185.5|1186|1185.5|1186.15|1185.65|1185.9|1185.4|0
1693302900000|2023-08-29 09:55:00|1186.05|1185.55|1185.6|1185.1|1186.2|1185.7|1185.6|1185.1|0
1693303200000|2023-08-29 10:00:00|1185.65|1185.15|1185.6|1185.1|1186.15|1185.65|1185.55|1185.05|0
1693303500000|2023-08-29 10:05:00|1185.65|1185.15|1185.85|1185.35|1185.85|1185.35|1185.6|1185.1|0
1693303800000|2023-08-29 10:10:00|1185.95|1185.45|1185.65|1185.15|1186.05|1185.55|1185.65|1185.15|0
1693304100000|2023-08-29 10:15:00|1185.75|1185.25|1185.85|1185.35|1186.1|1185.6|1185.75|1185.25|0
1693304400000|2023-08-29 10:20:00|1185.9|1185.4|1185.6|1185.1|1186.25|1185.75|1185.5|1185|0
1693304700000|2023-08-29 10:25:00|1185.55|1185.05|1184.8|1184.3|1185.55|1185.05|1184.5|1184|0
1693305000000|2023-08-29 10:30:00|1184.95|1184.45|1185.35|1184.85|1185.35|1184.85|1184.9|1184.4|0
1693305300000|2023-08-29 10:35:00|1185.45|1184.95|1185.2|1184.7|1185.7|1185.2|1185.2|1184.7|0
1693305600000|2023-08-29 10:40:00|1185.25|1184.75|1185.15|1184.65|1185.25|1184.75|1184.9|1184.4|0
1693305900000|2023-08-29 10:45:00|1185.1|1184.6|1184.95|1184.45|1185.25|1184.75|1184.95|1184.45|4
1693306200000|2023-08-29 10:50:00|1184.85|1184.35|1183.6|1183.1|1184.85|1184.35|1183.55|1183.05|11
1693306500000|2023-08-29 10:55:00|1183.65|1183.15|1183.75|1183.25|1183.85|1183.35|1183.65|1183.15|0
1693306800000|2023-08-29 11:00:00|1183.8|1183.3|1184.35|1183.85|1184.7|1184.2|1183.8|1183.3|21
1693307100000|2023-08-29 11:05:00|1184.3|1183.8|1185.5|1185|1185.55|1185.05|1184.3|1183.8|1
1693307400000|2023-08-29 11:10:00|1185.55|1185.05|1185.7|1185.2|1185.8|1185.3|1185.25|1184.75|0
1693307700000|2023-08-29 11:15:00|1185.75|1185.25|1185.85|1185.35|1186.1|1185.6|1185.6|1185.1|29
1693308000000|2023-08-29 11:20:00|1185.9|1185.4|1185.75|1185.25|1186.3|1185.8|1185.75|1185.25|0
1693308300000|2023-08-29 11:25:00|1185.8|1185.3|1186.1|1185.6|1186.3|1185.8|1185.8|1185.3|0
1693308600000|2023-08-29 11:30:00|1186.15|1185.65|1185.6|1185.1|1186.15|1185.65|1185.6|1185.1|0
1693308900000|2023-08-29 11:35:00|1185.45|1184.95|1185|1184.5|1185.6|1185.1|1184.45|1183.95|2
1693309200000|2023-08-29 11:40:00|1185.19|1184.69|1185.69|1185.19|1186.04|1185.54|1185.19|1184.69|0
1693309500000|2023-08-29 11:45:00|1185.74|1185.24|1185.89|1185.39|1186.04|1185.54|1185.74|1185.24|1
1693309800000|2023-08-29 11:50:00|1185.84|1185.34|1186.44|1185.94|1186.49|1185.99|1185.54|1185.04|0
1693310100000|2023-08-29 11:55:00|1186.49|1185.99|1186.74|1186.24|1186.74|1186.24|1186.29|1185.79|1
1693310400000|2023-08-29 12:00:00|1186.84|1186.34|1187.19|1186.69|1187.84|1187.34|1186.79|1186.29|16
1693310700000|2023-08-29 12:05:00|1187.24|1186.74|1187.09|1186.59|1187.29|1186.79|1187.04|1186.54|0
1693311000000|2023-08-29 12:10:00|1187.04|1186.54|1186.94|1186.44|1187.04|1186.54|1186.84|1186.34|0
1693311300000|2023-08-29 12:15:00|1187.14|1186.64|1186.74|1186.24|1187.34|1186.84|1186.64|1186.14|0
1693311600000|2023-08-29 12:20:00|1186.84|1186.34|1186.99|1186.49|1187.09|1186.59|1186.79|1186.29|0
1693311900000|2023-08-29 12:25:00|1187.04|1186.54|1187.49|1186.99|1187.54|1187.04|1186.74|1186.24|0
1693312200000|2023-08-29 12:30:00|1187.54|1187.04|1187.64|1187.14|1187.84|1187.34|1187.19|1186.69|1
1693312500000|2023-08-29 12:35:00|1187.69|1187.19|1187.54|1187.04|1187.79|1187.29|1187.44|1186.94|0
1693312800000|2023-08-29 12:40:00|1187.49|1186.99|1187.64|1187.14|1187.79|1187.29|1187.44|1186.94|0
1693313100000|2023-08-29 12:45:00|1187.49|1186.99|1187.14|1186.64|1187.54|1187.04|1186.94|1186.44|0
1693313400000|2023-08-29 12:50:00|1187.24|1186.74|1187.79|1187.29|1188.19|1187.69|1187.19|1186.69|1
1693313700000|2023-08-29 12:55:00|1187.74|1187.24|1187.74|1187.24|1187.99|1187.49|1187.59|1187.09|1
1693314000000|2023-08-29 13:00:00|1187.69|1187.19|1187.49|1186.99|1187.69|1187.19|1187.29|1186.79|1
1693314300000|2023-08-29 13:05:00|1187.44|1186.94|1187.34|1186.84|1187.54|1187.04|1187.09|1186.59|13
1693314600000|2023-08-29 13:10:00|1187.39|1186.89|1187.14|1186.64|1187.59|1187.09|1186.69|1186.19|38
1693314900000|2023-08-29 13:15:00|1187.09|1186.59|1186.69|1186.19|1187.34|1186.84|1186.59|1186.09|1
1693315200000|2023-08-29 13:20:00|1186.74|1186.24|1186.94|1186.44|1187.14|1186.64|1186.64|1186.14|2
1693315500000|2023-08-29 13:25:00|1186.89|1186.39|1186.09|1185.59|1186.89|1186.39|1186.04|1185.54|0
1693315800000|2023-08-29 13:30:00|1186.14|1185.64|1185.09|1184.59|1186.14|1185.64|1184.09|1183.59|0
1693316100000|2023-08-29 13:35:00|1185.04|1184.54|1185.99|1185.49|1186.14|1185.64|1184.84|1184.34|0
1693316400000|2023-08-29 13:40:00|1185.94|1185.44|1186.89|1186.39|1187.39|1186.89|1185.74|1185.24|0
1693316700000|2023-08-29 13:45:00|1186.94|1186.44|1186.79|1186.29|1186.94|1186.44|1185.94|1185.44|0
1693317000000|2023-08-29 13:50:00|1186.74|1186.24|1186.94|1186.44|1187.04|1186.54|1186.24|1185.74|0
1693317300000|2023-08-29 13:55:00|1186.89|1186.39|1186.49|1185.99|1186.94|1186.44|1186.34|1185.84|0
1693317600000|2023-08-29 14:00:00|1186.54|1186.04|1185.04|1184.54|1186.79|1186.29|1185.04|1184.54|7
1693317900000|2023-08-29 14:05:00|1185.09|1184.59|1185.09|1184.59|1185.59|1185.09|1184.54|1184.04|0
1693318200000|2023-08-29 14:10:00|1184.74|1184.24|1184.99|1184.49|1185.04|1184.54|1183.99|1183.49|0
1693318500000|2023-08-29 14:15:00|1184.94|1184.44|1184.59|1184.09|1185.24|1184.74|1184.14|1183.64|14
1693384200000|2023-08-30 08:30:00|1189.74|1189.24|1189.74|1189.24|1189.89|1189.39|1189.64|1189.14|0
1693384500000|2023-08-30 08:35:00|1189.84|1189.34|1190.04|1189.54|1190.24|1189.74|1189.54|1189.04|0
1693384800000|2023-08-30 08:40:00|1189.99|1189.49|1190.14|1189.64|1190.14|1189.64|1189.84|1189.34|0
1693385100000|2023-08-30 08:45:00|1190.04|1189.54|1189.74|1189.24|1190.14|1189.64|1189.54|1189.04|0
1693385400000|2023-08-30 08:50:00|1189.84|1189.34|1189.64|1189.14|1189.84|1189.34|1189.24|1188.74|0
1693385700000|2023-08-30 08:55:00|1189.54|1189.04|1189.74|1189.24|1189.84|1189.34|1189.34|1188.84|0
1693386000000|2023-08-30 09:00:00|1189.84|1189.34|1189.74|1189.24|1189.99|1189.49|1189.54|1189.04|0
1693386300000|2023-08-30 09:05:00|1189.84|1189.34|1190.24|1189.74|1190.39|1189.89|1189.84|1189.34|0
1693386600000|2023-08-30 09:10:00|1190.14|1189.64|1190.54|1190.04|1190.74|1190.24|1190.04|1189.54|0
1693386900000|2023-08-30 09:15:00|1190.64|1190.14|1190.39|1189.89|1191.04|1190.54|1190.39|1189.89|1
1693387200000|2023-08-30 09:20:00|1190.34|1189.84|1190.89|1190.39|1190.99|1190.49|1189.84|1189.34|0
1693387500000|2023-08-30 09:25:00|1190.84|1190.34|1191.04|1190.54|1191.14|1190.64|1190.54|1190.04|0
1693387800000|2023-08-30 09:30:00|1190.99|1190.49|1190.04|1189.54|1191.14|1190.64|1189.99|1189.49|0
1693388100000|2023-08-30 09:35:00|1190.14|1189.64|1189.74|1189.24|1190.14|1189.64|1189.39|1188.89|0
1693388400000|2023-08-30 09:40:00|1189.64|1189.14|1189.84|1189.34|1189.84|1189.34|1189.34|1188.84|0
1693388700000|2023-08-30 09:45:00|1189.74|1189.24|1189.64|1189.14|1189.84|1189.34|1189.34|1188.84|0
1693389000000|2023-08-30 09:50:00|1189.74|1189.24|1189.74|1189.24|1190.04|1189.54|1189.74|1189.24|0
1693389300000|2023-08-30 09:55:00|1189.84|1189.34|1190.14|1189.64|1190.14|1189.64|1189.74|1189.24|0
1693389600000|2023-08-30 10:00:00|1190.24|1189.74|1190.64|1190.14|1190.64|1190.14|1190.14|1189.64|0
1693389900000|2023-08-30 10:05:00|1190.74|1190.24|1190.24|1189.74|1190.74|1190.24|1189.99|1189.49|0
1693390200000|2023-08-30 10:10:00|1190.14|1189.64|1190.14|1189.64|1190.24|1189.74|1190.04|1189.54|0
1693390500000|2023-08-30 10:15:00|1190.24|1189.74|1190.39|1189.89|1190.54|1190.04|1190.04|1189.54|0
1693390800000|2023-08-30 10:20:00|1190.49|1189.99|1191.24|1190.74|1191.24|1190.74|1190.39|1189.89|0
1693391100000|2023-08-30 10:25:00|1191.34|1190.84|1191.54|1191.04|1191.64|1191.14|1191.24|1190.74|0
1693391400000|2023-08-30 10:30:00|1191.64|1191.14|1191.74|1191.24|1191.99|1191.49|1191.54|1191.04|1
1693391700000|2023-08-30 10:35:00|1191.84|1191.34|1191.24|1190.74|1191.84|1191.34|1191.24|1190.74|0
1693392000000|2023-08-30 10:40:00|1191.34|1190.84|1190.99|1190.49|1191.54|1191.04|1190.99|1190.49|0
1693392300000|2023-08-30 10:45:00|1191.04|1190.54|1190.84|1190.34|1191.04|1190.54|1190.84|1190.34|0
1693392600000|2023-08-30 10:50:00|1190.89|1190.39|1190.84|1190.34|1190.89|1190.39|1190.74|1190.24|0
1693392900000|2023-08-30 10:55:00|1190.79|1190.29|1190.74|1190.24|1190.79|1190.29|1190.59|1190.09|0
1693393200000|2023-08-30 11:00:00|1190.69|1190.19|1190.69|1190.19|1190.69|1190.19|1190.29|1189.79|0
1693393500000|2023-08-30 11:05:00|1190.74|1190.24|1190.89|1190.39|1191.29|1190.79|1190.74|1190.24|0
1693393800000|2023-08-30 11:10:00|1190.84|1190.34|1191.64|1191.14|1191.69|1191.19|1190.74|1190.24|0
1693394100000|2023-08-30 11:15:00|1191.69|1191.19|1191.49|1190.99|1191.69|1191.19|1191.44|1190.94|0
1693394400000|2023-08-30 11:20:00|1191.54|1191.04|1191.59|1191.09|1191.59|1191.09|1191.24|1190.74|0
1693394700000|2023-08-30 11:25:00|1191.54|1191.04|1191.54|1191.04|1191.54|1191.04|1191.29|1190.79|0
1693395000000|2023-08-30 11:30:00|1191.69|1191.19|1191.64|1191.14|1191.74|1191.24|1191.64|1191.14|0
1693395300000|2023-08-30 11:35:00|1191.59|1191.09|1191.54|1191.04|1191.59|1191.09|1191.44|1190.94|0
1693395600000|2023-08-30 11:40:00|1191.67|1191.17|1191.92|1191.42|1192.12|1191.62|1191.67|1191.17|0
1693395900000|2023-08-30 11:45:00|1191.87|1191.37|1191.02|1190.52|1191.87|1191.37|1190.92|1190.42|0
1693396200000|2023-08-30 11:50:00|1191.07|1190.57|1191.32|1190.82|1191.57|1191.07|1191.07|1190.57|0
1693396500000|2023-08-30 11:55:00|1191.37|1190.87|1191.37|1190.87|1191.77|1191.27|1191.22|1190.72|19
1693396800000|2023-08-30 12:00:00|1191.27|1190.77|1191.07|1190.57|1191.27|1190.77|1191.07|1190.57|0
1693397100000|2023-08-30 12:05:00|1191.12|1190.62|1191.22|1190.72|1191.42|1190.92|1191.02|1190.52|0
1693397400000|2023-08-30 12:10:00|1191.27|1190.77|1191.37|1190.87|1191.47|1190.97|1191.27|1190.77|0
1693397700000|2023-08-30 12:15:00|1191.42|1190.92|1191.07|1190.57|1191.67|1191.17|1190.92|1190.42|1
1693398000000|2023-08-30 12:20:00|1191.12|1190.62|1190.57|1190.07|1191.12|1190.62|1190.37|1189.87|1
1693398300000|2023-08-30 12:25:00|1190.62|1190.12|1190.72|1190.22|1190.82|1190.32|1190.52|1190.02|1
1693398600000|2023-08-30 12:30:00|1190.77|1190.27|1190.37|1189.87|1191.42|1190.92|1190.32|1189.82|0
1693398900000|2023-08-30 12:35:00|1190.32|1189.82|1189.92|1189.42|1190.42|1189.92|1189.32|1188.82|0
1693399200000|2023-08-30 12:40:00|1190.02|1189.52|1189.22|1188.72|1190.07|1189.57|1189.22|1188.72|0
1693399500000|2023-08-30 12:45:00|1189.17|1188.67|1189.02|1188.52|1189.22|1188.72|1188.82|1188.32|0
1693399800000|2023-08-30 12:50:00|1189.07|1188.57|1188.27|1187.77|1189.27|1188.77|1187.92|1187.42|0
1693400100000|2023-08-30 12:55:00|1188.22|1187.72|1188.92|1188.42|1188.97|1188.47|1188.07|1187.57|0
1693400400000|2023-08-30 13:00:00|1188.87|1188.37|1189.42|1188.92|1189.42|1188.92|1188.62|1188.12|1
1693400700000|2023-08-30 13:05:00|1189.47|1188.97|1189.57|1189.07|1189.92|1189.42|1189.12|1188.62|21
1693401000000|2023-08-30 13:10:00|1189.62|1189.12|1189.42|1188.92|1189.72|1189.22|1189.27|1188.77|1
1693401300000|2023-08-30 13:15:00|1189.47|1188.97|1189.87|1189.37|1189.97|1189.47|1189.47|1188.97|0
1693401600000|2023-08-30 13:20:00|1189.82|1189.32|1190.07|1189.57|1190.07|1189.57|1189.52|1189.02|0
1693401900000|2023-08-30 13:25:00|1190.12|1189.62|1190.02|1189.52|1190.47|1189.97|1190.02|1189.52|0
1693402200000|2023-08-30 13:30:00|1190.07|1189.57|1189.72|1189.22|1191.07|1190.57|1189.42|1188.92|0
1693402500000|2023-08-30 13:35:00|1189.77|1189.27|1189.72|1189.22|1189.92|1189.42|1188.82|1188.32|0
1693402800000|2023-08-30 13:40:00|1189.77|1189.27|1189.77|1189.27|1190.02|1189.52|1189.32|1188.82|0
1693403100000|2023-08-30 13:45:00|1189.82|1189.32|1191.12|1190.62|1191.37|1190.87|1189.82|1189.32|1
1693403400000|2023-08-30 13:50:00|1191.17|1190.67|1191.07|1190.57|1191.37|1190.87|1190.97|1190.47|0
1693403700000|2023-08-30 13:55:00|1191.02|1190.52|1189.67|1189.17|1191.02|1190.52|1189.62|1189.12|0
1693404000000|2023-08-30 14:00:00|1189.62|1189.12|1190.77|1190.27|1190.77|1190.27|1189.42|1188.92|0
1693404300000|2023-08-30 14:05:00|1190.87|1190.37|1190.82|1190.32|1190.92|1190.42|1189.92|1189.42|0
1693404600000|2023-08-30 14:10:00|1190.77|1190.27|1190.67|1190.17|1190.77|1190.27|1190.47|1189.97|0
1693404900000|2023-08-30 14:15:00|1190.57|1190.07|1190.02|1189.52|1190.57|1190.07|1189.87|1189.37|22
1693465200000|2023-08-31 07:00:00|1189.47|1188.97|1188.52|1188.02|1189.62|1189.12|1188.37|1187.87|0
1693465500000|2023-08-31 07:05:00|1188.57|1188.07|1190.87|1190.37|1190.87|1190.37|1188.37|1187.87|2
1693465800000|2023-08-31 07:10:00|1190.97|1190.47|1190.37|1189.87|1190.97|1190.47|1189.87|1189.37|0
1693466100000|2023-08-31 07:15:00|1190.42|1189.92|1190.77|1190.27|1191.27|1190.77|1190.17|1189.67|7
1693466400000|2023-08-31 07:20:00|1190.87|1190.37|1190.67|1190.17|1190.97|1190.47|1190.37|1189.87|0
1693466700000|2023-08-31 07:25:00|1190.62|1190.12|1190.27|1189.77|1190.77|1190.27|1189.92|1189.42|11
1693467000000|2023-08-31 07:30:00|1190.37|1189.87|1191.47|1190.97|1191.52|1191.02|1190.02|1189.52|27
1693467300000|2023-08-31 07:35:00|1191.52|1191.02|1192.12|1191.62|1192.27|1191.77|1191.12|1190.62|14
1693467600000|2023-08-31 07:40:00|1192.17|1191.67|1191.47|1190.97|1192.17|1191.67|1191.37|1190.87|0
1693467900000|2023-08-31 07:45:00|1191.37|1190.87|1191.77|1191.27|1191.97|1191.47|1191.37|1190.87|0
1693468200000|2023-08-31 07:50:00|1191.67|1191.17|1191.02|1190.52|1191.67|1191.17|1190.87|1190.37|0
1693468500000|2023-08-31 07:55:00|1190.97|1190.47|1192.8|1192.3|1193.4|1192.9|1190.97|1190.47|0
1693468800000|2023-08-31 08:00:00|1192.85|1192.35|1191.7|1191.2|1193.05|1192.55|1191.3|1190.8|0
1693469100000|2023-08-31 08:05:00|1191.8|1191.3|1192.2|1191.7|1192.2|1191.7|1191.7|1191.2|0
1693469400000|2023-08-31 08:10:00|1192.3|1191.8|1193|1192.5|1193|1192.5|1192.2|1191.7|0
1693469700000|2023-08-31 08:15:00|1193.1|1192.6|1192.8|1192.3|1193.1|1192.6|1192.5|1192|0
1693470000000|2023-08-31 08:20:00|1192.7|1192.2|1192.3|1191.8|1192.8|1192.3|1192|1191.5|0
1693470300000|2023-08-31 08:25:00|1192.35|1191.85|1192.8|1192.3|1193.1|1192.6|1192.3|1191.8|0
1693470600000|2023-08-31 08:30:00|1192.75|1192.25|1192.7|1192.2|1193.1|1192.6|1192.5|1192|0
1693470900000|2023-08-31 08:35:00|1192.6|1192.1|1191.5|1191|1192.7|1192.2|1191.2|1190.7|0
1693471200000|2023-08-31 08:40:00|1191.45|1190.95|1191.5|1191|1191.5|1191|1190.6|1190.1|0
1693471500000|2023-08-31 08:45:00|1191.45|1190.95|1191.2|1190.7|1191.7|1191.2|1191.1|1190.6|0
1693471800000|2023-08-31 08:50:00|1191.3|1190.8|1191.1|1190.6|1191.35|1190.85|1190.85|1190.35|0
1693472100000|2023-08-31 08:55:00|1191.2|1190.7|1190.95|1190.45|1191.3|1190.8|1190.8|1190.3|0
1693472400000|2023-08-31 09:00:00|1191|1190.5|1190.95|1190.45|1191.15|1190.65|1190.95|1190.45|0
1693472700000|2023-08-31 09:05:00|1191|1190.5|1190.15|1189.65|1191.2|1190.7|1190.1|1189.6|0
1693473000000|2023-08-31 09:10:00|1190.2|1189.7|1190.4|1189.9|1190.4|1189.9|1190.15|1189.65|0
1693473300000|2023-08-31 09:15:00|1190.35|1189.85|1191|1190.5|1191.35|1190.85|1190.35|1189.85|0
1693473600000|2023-08-31 09:20:00|1191.05|1190.55|1190.75|1190.25|1191.05|1190.55|1190.65|1190.15|0
1693473900000|2023-08-31 09:25:00|1190.8|1190.3|1191.25|1190.75|1191.4|1190.9|1190.8|1190.3|0
1693474200000|2023-08-31 09:30:00|1191.3|1190.8|1191.8|1191.3|1191.85|1191.35|1191.3|1190.8|0
1693474500000|2023-08-31 09:35:00|1191.75|1191.25|1191.3|1190.8|1191.75|1191.25|1190.85|1190.35|0
1693474800000|2023-08-31 09:40:00|1191.35|1190.85|1191.75|1191.25|1191.85|1191.35|1191.3|1190.8|0
1693475100000|2023-08-31 09:45:00|1191.8|1191.3|1191.9|1191.4|1192.25|1191.75|1191.75|1191.25|0
1693475400000|2023-08-31 09:50:00|1191.85|1191.35|1192.6|1192.1|1192.7|1192.2|1191.85|1191.35|0
1693475700000|2023-08-31 09:55:00|1192.55|1192.05|1192.15|1191.65|1192.55|1192.05|1191.85|1191.35|0
1693476000000|2023-08-31 10:00:00|1192.1|1191.6|1192.9|1192.4|1192.95|1192.45|1192.1|1191.6|0
1693476300000|2023-08-31 10:05:00|1192.95|1192.45|1192.9|1192.4|1193.15|1192.65|1192.85|1192.35|0
1693476600000|2023-08-31 10:10:00|1192.85|1192.35|1193.15|1192.65|1193.3|1192.8|1192.8|1192.3|0
1693476900000|2023-08-31 10:15:00|1193.1|1192.6|1193.6|1193.1|1193.65|1193.15|1193.1|1192.6|0
1693477200000|2023-08-31 10:20:00|1193.65|1193.15|1193.8|1193.3|1194.05|1193.55|1193.65|1193.15|0
1693477500000|2023-08-31 10:25:00|1193.75|1193.25|1193.2|1192.7|1193.75|1193.25|1193.2|1192.7|2
1693477800000|2023-08-31 10:30:00|1193.15|1192.65|1192.85|1192.35|1193.15|1192.65|1192.6|1192.1|0
1693478100000|2023-08-31 10:35:00|1192.9|1192.4|1192.75|1192.25|1192.95|1192.45|1192.7|1192.2|0
1693478400000|2023-08-31 10:40:00|1192.8|1192.3|1192.65|1192.15|1193|1192.5|1192.55|1192.05|0
1693478700000|2023-08-31 10:45:00|1192.75|1192.25|1192.9|1192.4|1192.95|1192.45|1192.75|1192.25|0
1693479000000|2023-08-31 10:50:00|1192.95|1192.45|1193|1192.5|1193.1|1192.6|1192.75|1192.25|0
1693479300000|2023-08-31 10:55:00|1193.05|1192.55|1193.75|1193.25|1193.85|1193.35|1193.05|1192.55|0
1693479600000|2023-08-31 11:00:00|1193.65|1193.15|1193.65|1193.15|1193.8|1193.3|1193.45|1192.95|0
1693479900000|2023-08-31 11:05:00|1193.7|1193.2|1194.6|1194.1|1194.6|1194.1|1193.45|1192.95|0
1693480200000|2023-08-31 11:10:00|1194.55|1194.05|1194.3|1193.8|1194.55|1194.05|1194.05|1193.55|0
1693480500000|2023-08-31 11:15:00|1194.25|1193.75|1194.15|1193.65|1194.25|1193.75|1194.05|1193.55|0
1693480800000|2023-08-31 11:20:00|1194.25|1193.75|1194.1|1193.6|1194.25|1193.75|1194.05|1193.55|0
1693481100000|2023-08-31 11:25:00|1194.15|1193.65|1194.4|1193.9|1194.5|1194|1194.15|1193.65|0
1693481400000|2023-08-31 11:30:00|1194.45|1193.95|1194.65|1194.15|1194.75|1194.25|1194.45|1193.95|0
1693481700000|2023-08-31 11:35:00|1194.7|1194.2|1194.7|1194.2|1194.75|1194.25|1194.55|1194.05|1
1693482000000|2023-08-31 11:40:00|1194.56|1194.06|1194.56|1194.06|1194.66|1194.16|1194.51|1194.01|0
1693482300000|2023-08-31 11:45:00|1194.51|1194.01|1194.26|1193.76|1194.51|1194.01|1194.21|1193.71|0
1693482600000|2023-08-31 11:50:00|1194.31|1193.81|1194.31|1193.81|1194.41|1193.91|1194.21|1193.71|0
1693482900000|2023-08-31 11:55:00|1194.36|1193.86|1194.81|1194.31|1194.81|1194.31|1194.36|1193.86|0
1693483200000|2023-08-31 12:00:00|1194.86|1194.36|1194.71|1194.21|1195.01|1194.51|1194.51|1194.01|1
1693483500000|2023-08-31 12:05:00|1194.76|1194.26|1195.01|1194.51|1195.01|1194.51|1194.71|1194.21|2
1693483800000|2023-08-31 12:10:00|1194.96|1194.46|1194.36|1193.86|1195.01|1194.51|1194.31|1193.81|3
1693484100000|2023-08-31 12:15:00|1194.31|1193.81|1194.91|1194.41|1194.96|1194.46|1194.26|1193.76|4
1693484400000|2023-08-31 12:20:00|1194.86|1194.36|1194.31|1193.81|1194.86|1194.36|1193.86|1193.36|1
1693484700000|2023-08-31 12:25:00|1194.41|1193.91|1193.91|1193.41|1194.41|1193.91|1193.66|1193.16|1
1693485000000|2023-08-31 12:30:00|1193.96|1193.46|1195.11|1194.61|1195.11|1194.61|1193.96|1193.46|18
1693485300000|2023-08-31 12:35:00|1195.06|1194.56|1195.01|1194.51|1195.11|1194.61|1194.76|1194.26|1
1693485600000|2023-08-31 12:40:00|1195.06|1194.56|1194.71|1194.21|1195.21|1194.71|1194.66|1194.16|0
1693485900000|2023-08-31 12:45:00|1194.66|1194.16|1194.81|1194.31|1195.06|1194.56|1194.66|1194.16|2
1693486200000|2023-08-31 12:50:00|1194.86|1194.36|1195.41|1194.91|1195.41|1194.91|1194.61|1194.11|1
1693486500000|2023-08-31 12:55:00|1195.46|1194.96|1195.96|1195.46|1195.96|1195.46|1195.46|1194.96|0
1693486800000|2023-08-31 13:00:00|1196.01|1195.51|1196.16|1195.66|1196.36|1195.86|1196.01|1195.51|1
1693487100000|2023-08-31 13:05:00|1196.21|1195.71|1195.91|1195.41|1196.21|1195.71|1195.81|1195.31|5
1693487400000|2023-08-31 13:10:00|1196.01|1195.51|1196.31|1195.81|1196.56|1196.06|1196.01|1195.51|13
1693487700000|2023-08-31 13:15:00|1196.26|1195.76|1196.11|1195.61|1196.71|1196.21|1196.11|1195.61|4
1693488000000|2023-08-31 13:20:00|1196.16|1195.66|1196.46|1195.96|1196.46|1195.96|1195.81|1195.31|3
1693488300000|2023-08-31 13:25:00|1196.41|1195.91|1195.56|1195.06|1196.41|1195.91|1195.56|1195.06|7
1693488600000|2023-08-31 13:30:00|1195.61|1195.11|1194.01|1193.51|1195.61|1195.11|1193.76|1193.26|4
1693488900000|2023-08-31 13:35:00|1193.96|1193.46|1192.66|1192.16|1194.31|1193.81|1192.61|1192.11|2
1693489200000|2023-08-31 13:40:00|1192.61|1192.11|1193.01|1192.51|1193.06|1192.56|1192.36|1191.86|0
1693489500000|2023-08-31 13:45:00|1193.06|1192.56|1194.26|1193.76|1194.26|1193.76|1192.61|1192.11|1
1693489800000|2023-08-31 13:50:00|1194.31|1193.81|1194.16|1193.66|1194.66|1194.16|1193.91|1193.41|0
1693490100000|2023-08-31 13:55:00|1194.11|1193.61|1194.81|1194.31|1194.86|1194.36|1194.11|1193.61|1
1693490400000|2023-08-31 14:00:00|1194.76|1194.26|1194.21|1193.71|1194.76|1194.26|1193.96|1193.46|0
1693490700000|2023-08-31 14:05:00|1194.26|1193.76|1194.46|1193.96|1194.66|1194.16|1193.96|1193.46|14
1693491000000|2023-08-31 14:10:00|1194.31|1193.81|1194.26|1193.76|1194.51|1194.01|1193.91|1193.41|8
1693491300000|2023-08-31 14:15:00|1194.21|1193.71|1194.06|1193.56|1194.26|1193.76|1193.76|1193.26|6
1693492200000|2023-08-31 14:30:00|||||||||109
1693553700000|2023-09-01 07:35:00|1204.49|1203.99|1204.36|1203.86|1204.61|1204.11|1204.36|1203.86|0
1693554000000|2023-09-01 07:40:00|1204.24|1203.74|1205.11|1204.61|1205.24|1204.74|1203.86|1203.36|7
1693554300000|2023-09-01 07:45:00|1204.99|1204.49|1204.24|1203.74|1205.24|1204.74|1204.24|1203.74|1
1693554600000|2023-09-01 07:50:00|1203.86|1203.36|1203.86|1203.36|1204.74|1204.24|1203.36|1202.86|0
1693554900000|2023-09-01 07:55:00|1203.74|1203.24|1203.74|1203.24|1204.11|1203.61|1203.36|1202.86|0
1693555200000|2023-09-01 08:00:00|1203.61|1203.11|1202.38|1201.88|1203.61|1203.11|1201.61|1201.11|0
1693555500000|2023-09-01 08:05:00|1202.5|1202|1201.5|1201|1202.63|1202.13|1201.25|1200.75|22
1693555800000|2023-09-01 08:10:00|1201.63|1201.13|1201.75|1201.25|1201.75|1201.25|1200.75|1200.25|0
1693556100000|2023-09-01 08:15:00|1201.88|1201.38|1201.25|1200.75|1201.88|1201.38|1201.25|1200.75|0
1693556400000|2023-09-01 08:20:00|1201.13|1200.63|1200.75|1200.25|1201.13|1200.63|1200.5|1200|0
1693556700000|2023-09-01 08:25:00|1200.5|1200|1201.25|1200.75|1201.38|1200.88|1200.5|1200|1
1693557000000|2023-09-01 08:30:00|1201.38|1200.88|1202.25|1201.75|1202.25|1201.75|1201.38|1200.88|0
1693557300000|2023-09-01 08:35:00|1202.38|1201.88|1202.75|1202.25|1202.88|1202.38|1202.25|1201.75|0
1693557600000|2023-09-01 08:40:00|1202.88|1202.38|1203.25|1202.75|1203.25|1202.75|1202.75|1202.25|0
1693557900000|2023-09-01 08:45:00|1203.13|1202.63|1203.75|1203.25|1203.75|1203.25|1203|1202.5|5
1693558200000|2023-09-01 08:50:00|1203.88|1203.38|1203.75|1203.25|1204.25|1203.75|1203.75|1203.25|0
1693558500000|2023-09-01 08:55:00|1203.5|1203|1203.75|1203.25|1203.75|1203.25|1203.5|1203|0
1693558800000|2023-09-01 09:00:00|1203.88|1203.38|1204.25|1203.75|1204.25|1203.75|1203.75|1203.25|0
1693559100000|2023-09-01 09:05:00|1204.13|1203.63|1204.25|1203.75|1204.25|1203.75|1203.75|1203.25|0
1693559400000|2023-09-01 09:10:00|1204.13|1203.63|1204.75|1204.25|1204.88|1204.38|1204|1203.5|1
1693559700000|2023-09-01 09:15:00|1204.88|1204.38|1204.88|1204.38|1204.88|1204.38|1204.75|1204.25|0
1693560000000|2023-09-01 09:20:00|1204.75|1204.25|1204.88|1204.38|1205.25|1204.75|1204.75|1204.25|1
1693560300000|2023-09-01 09:25:00|1205|1204.5|1205.25|1204.75|1205.75|1205.25|1205|1204.5|0
1693560600000|2023-09-01 09:30:00|1205.38|1204.88|1205|1204.5|1205.63|1205.13|1205|1204.5|0
1693560900000|2023-09-01 09:35:00|1204.88|1204.38|1205.25|1204.75|1205.25|1204.75|1204.5|1204|0
1693561200000|2023-09-01 09:40:00|1205.13|1204.63|1204.75|1204.25|1205.13|1204.63|1204.75|1204.25|0
1693561500000|2023-09-01 09:45:00|1204.88|1204.38|1205.25|1204.75|1205.25|1204.75|1204.88|1204.38|0
1693561800000|2023-09-01 09:50:00|1205.38|1204.88|1205.75|1205.25|1205.88|1205.38|1205.38|1204.88|0
1693562100000|2023-09-01 09:55:00|1205.5|1205|1205.5|1205|1205.75|1205.25|1205.5|1205|0
1693562400000|2023-09-01 10:00:00|1205.63|1205.13|1206.25|1205.75|1206.25|1205.75|1205.25|1204.75|0
1693562700000|2023-09-01 10:05:00|1206.13|1205.63|1207.25|1206.75|1207.25|1206.75|1206.13|1205.63|0
1693563000000|2023-09-01 10:10:00|1207.38|1206.88|1207.5|1207|1207.5|1207|1207.25|1206.75|0
1693563300000|2023-09-01 10:15:00|1207.38|1206.88|1206.88|1206.38|1207.38|1206.88|1206.75|1206.25|0
1693563600000|2023-09-01 10:20:00|1207|1206.5|1208.13|1207.63|1208.13|1207.63|1207|1206.5|0
1693563900000|2023-09-01 10:25:00|1207.88|1207.38|1207.75|1207.25|1208.38|1207.88|1207.5|1207|6
1693564200000|2023-09-01 10:30:00|1207.63|1207.13|1207.25|1206.75|1207.63|1207.13|1207|1206.5|0
1693564500000|2023-09-01 10:35:00|1207.38|1206.88|1207.5|1207|1207.75|1207.25|1207.38|1206.88|0
1693564800000|2023-09-01 10:40:00|1207.63|1207.13|1207.75|1207.25|1207.75|1207.25|1206.88|1206.38|0
1693565100000|2023-09-01 10:45:00|1207.63|1207.13|1207.38|1206.88|1207.63|1207.13|1207.25|1206.75|0
1693565400000|2023-09-01 10:50:00|1207.63|1207.13|1207.25|1206.75|1207.75|1207.25|1207.25|1206.75|0
1693565700000|2023-09-01 10:55:00|1207.38|1206.88|1207|1206.5|1207.63|1207.13|1207|1206.5|0
1693566000000|2023-09-01 11:00:00|1206.88|1206.38|1207.75|1207.25|1207.75|1207.25|1206.75|1206.25|0
1693566300000|2023-09-01 11:05:00|1207.63|1207.13|1207.5|1207|1207.63|1207.13|1207.25|1206.75|0
1693566600000|2023-09-01 11:10:00|1207.63|1207.13|1208.38|1207.88|1208.88|1208.38|1207.5|1207|11
1693566900000|2023-09-01 11:15:00|1208.5|1208|1208.5|1208|1208.75|1208.25|1208.25|1207.75|1
1693567200000|2023-09-01 11:20:00|1208.63|1208.13|1208.38|1207.88|1208.63|1208.13|1208.25|1207.75|0
1693567500000|2023-09-01 11:25:00|1208.5|1208|1208.5|1208|1208.63|1208.13|1208.25|1207.75|0
1693567800000|2023-09-01 11:30:00|1208.38|1207.88|1208.25|1207.75|1208.75|1208.25|1208.25|1207.75|0
1693568100000|2023-09-01 11:35:00|1208.13|1207.63|1208|1207.5|1208.13|1207.63|1207.75|1207.25|1
1693568400000|2023-09-01 11:40:00|1208.02|1207.52|1208.27|1207.77|1208.4|1207.9|1208.02|1207.52|0
1693568700000|2023-09-01 11:45:00|1208.4|1207.9|1208.02|1207.52|1208.52|1208.02|1208.02|1207.52|0
1693569000000|2023-09-01 11:50:00|1208.15|1207.65|1208.15|1207.65|1208.4|1207.9|1208.02|1207.52|0
1693569300000|2023-09-01 11:55:00|1208.27|1207.77|1207.77|1207.27|1208.27|1207.77|1207.77|1207.27|4
1693569600000|2023-09-01 12:00:00|1207.65|1207.15|1207.9|1207.4|1207.9|1207.4|1207.4|1206.9|4
1693569900000|2023-09-01 12:05:00|1208.02|1207.52|1207.77|1207.27|1208.4|1207.9|1207.77|1207.27|0
1693570200000|2023-09-01 12:10:00|1207.52|1207.02|1207.15|1206.65|1207.52|1207.02|1206.77|1206.27|0
1693570500000|2023-09-01 12:15:00|1207.27|1206.77|1207.27|1206.77|1207.77|1207.27|1207.27|1206.77|0
1693570800000|2023-09-01 12:20:00|1207.02|1206.52|1207.27|1206.77|1207.27|1206.77|1207.02|1206.52|0
1693571100000|2023-09-01 12:25:00|1207.15|1206.65|1207.02|1206.52|1207.15|1206.65|1206.02|1205.52|0
1693571400000|2023-09-01 12:30:00|1207.15|1206.65|1206.9|1206.4|1208.15|1207.65|1206.65|1206.15|5
1693571700000|2023-09-01 12:35:00|1207.02|1206.52|1207.77|1207.27|1207.9|1207.4|1207.02|1206.52|10
1693572000000|2023-09-01 12:40:00|1207.65|1207.15|1206.27|1205.77|1207.65|1207.15|1206.27|1205.77|0
1693572300000|2023-09-01 12:45:00|1206.4|1205.9|1206.77|1206.27|1206.9|1206.4|1206.27|1205.77|0
1693572600000|2023-09-01 12:50:00|1206.9|1206.4|1208.27|1207.77|1208.27|1207.77|1206.77|1206.27|0
1693572900000|2023-09-01 12:55:00|1208.4|1207.9|1208.27|1207.77|1208.52|1208.02|1208.27|1207.77|0
1693573200000|2023-09-01 13:00:00|1208.15|1207.65|1208.4|1207.9|1208.4|1207.9|1207.52|1207.02|0
1693573500000|2023-09-01 13:05:00|1208.27|1207.77|1209.27|1208.77|1209.27|1208.77|1208.27|1207.77|8
1693573800000|2023-09-01 13:10:00|1209.15|1208.65|1208.9|1208.4|1209.27|1208.77|1208.77|1208.27|3
1693574100000|2023-09-01 13:15:00|1208.77|1208.27|1207.4|1206.9|1208.77|1208.27|1207.27|1206.77|0
1693574400000|2023-09-01 13:20:00|1207.52|1207.02|1207.27|1206.77|1207.77|1207.27|1206.9|1206.4|0
1693574700000|2023-09-01 13:25:00|1207.15|1206.65|1206.77|1206.27|1207.27|1206.77|1206.77|1206.27|0
1693575000000|2023-09-01 13:30:00|1206.9|1206.4|1207.27|1206.77|1207.9|1207.4|1206.27|1205.77|11
1693575300000|2023-09-01 13:35:00|1207.15|1206.65|1206.27|1205.77|1207.15|1206.65|1206.27|1205.77|1
1693575600000|2023-09-01 13:40:00|1206.52|1206.02|1207.15|1206.65|1207.27|1206.77|1206.27|1205.77|0
1693575900000|2023-09-01 13:45:00|1207.02|1206.52|1206.27|1205.77|1207.15|1206.65|1205.77|1205.27|7
1693576200000|2023-09-01 13:50:00|1206.15|1205.65|1205.27|1204.77|1206.4|1205.9|1205.27|1204.77|10
1693576500000|2023-09-01 13:55:00|1205.4|1204.9|1205.52|1205.02|1205.65|1205.15|1205.27|1204.77|0
1693576800000|2023-09-01 14:00:00|1205.65|1205.15|1205.77|1205.27|1205.77|1205.27|1204.77|1204.27|0
1693577100000|2023-09-01 14:05:00|1206.15|1205.65|1205.77|1205.27|1206.77|1206.27|1205.77|1205.27|0
1693577400000|2023-09-01 14:10:00|1205.63|1205.13|1205.13|1204.63|1206.26|1205.76|1205.13|1204.63|10
1693577700000|2023-09-01 14:15:00|1205.01|1204.51|1205.01|1204.51|1205.13|1204.63|1204.26|1203.76|6
1693815900000|2023-09-04 08:25:00|1209.26|1208.76|1209.01|1208.51|1209.51|1209.01|1209.01|1208.51|0
1693816200000|2023-09-04 08:30:00|1209.13|1208.63|1208.76|1208.26|1209.13|1208.63|1208.63|1208.13|0
1693816500000|2023-09-04 08:35:00|1208.88|1208.38|1209.76|1209.26|1209.76|1209.26|1208.88|1208.38|0
1693816800000|2023-09-04 08:40:00|1209.63|1209.13|1209.63|1209.13|1209.76|1209.26|1209.26|1208.76|0
1693817100000|2023-09-04 08:45:00|1209.76|1209.26|1210.63|1210.13|1210.76|1210.26|1209.76|1209.26|0
1693817400000|2023-09-04 08:50:00|1210.76|1210.26|1211.13|1210.63|1211.13|1210.63|1210.63|1210.13|0
1693817700000|2023-09-04 08:55:00|1211.26|1210.76|1211.76|1211.26|1211.76|1211.26|1211.26|1210.76|0
1693818000000|2023-09-04 09:00:00|1211.88|1211.38|1212.13|1211.63|1212.13|1211.63|1211.88|1211.38|0
1693818300000|2023-09-04 09:05:00|1212.01|1211.51|1212.13|1211.63|1212.26|1211.76|1211.63|1211.13|0
1693818600000|2023-09-04 09:10:00|1212.01|1211.51|1211.63|1211.13|1212.01|1211.51|1211.63|1211.13|0
1693818900000|2023-09-04 09:15:00|1211.51|1211.01|1210.63|1210.13|1211.51|1211.01|1210.63|1210.13|0
1693819200000|2023-09-04 09:20:00|1210.76|1210.26|1211.13|1210.63|1211.13|1210.63|1210.76|1210.26|0
1693819500000|2023-09-04 09:25:00|1211.01|1210.51|1211.13|1210.63|1211.13|1210.63|1211.01|1210.51|0
1693819800000|2023-09-04 09:30:00|1211.01|1210.51|1211.13|1210.63|1211.26|1210.76|1211.01|1210.51|0
1693820100000|2023-09-04 09:35:00|1211.01|1210.51|1210.13|1209.63|1211.01|1210.51|1210.13|1209.63|0
1693820400000|2023-09-04 09:40:00|1210.26|1209.76|1210.63|1210.13|1210.63|1210.13|1210.26|1209.76|0
1693820700000|2023-09-04 09:45:00|1210.51|1210.01|1210.13|1209.63|1210.51|1210.01|1210.13|1209.63|0
1693821000000|2023-09-04 09:50:00|1210.01|1209.51|1210.13|1209.63|1210.13|1209.63|1209.76|1209.26|0
1693821300000|2023-09-04 09:55:00|1210.01|1209.51|1210.13|1209.63|1210.13|1209.63|1209.63|1209.13|0
1693821600000|2023-09-04 10:00:00|1210.01|1209.51|1210.51|1210.01|1210.51|1210.01|1210.01|1209.51|0
1693821900000|2023-09-04 10:05:00|1210.26|1209.76|1209.76|1209.26|1210.26|1209.76|1209.76|1209.26|0
1693822200000|2023-09-04 10:10:00|1209.63|1209.13|1209.26|1208.76|1209.63|1209.13|1209.13|1208.63|0
1693822500000|2023-09-04 10:15:00|1209.13|1208.63|1209.13|1208.63|1209.13|1208.63|1208.88|1208.38|0
1693822800000|2023-09-04 10:20:00|1209.26|1208.76|1209.63|1209.13|1209.63|1209.13|1209.26|1208.76|0
1693823100000|2023-09-04 10:25:00|1209.51|1209.01|1209.13|1208.63|1209.51|1209.01|1209.13|1208.63|0
1693823400000|2023-09-04 10:30:00|1209.26|1208.76|1208.88|1208.38|1209.26|1208.76|1208.88|1208.38|0
1693823700000|2023-09-04 10:35:00|1208.76|1208.26|1209.13|1208.63|1209.13|1208.63|1208.63|1208.13|0
1693824000000|2023-09-04 10:40:00|1209.26|1208.76|1209.13|1208.63|1209.51|1209.01|1209.13|1208.63|0
1693824300000|2023-09-04 10:45:00|1208.88|1208.38|1209.13|1208.63|1209.13|1208.63|1208.63|1208.13|0
1693824600000|2023-09-04 10:50:00|1209.26|1208.76|1209.76|1209.26|1209.76|1209.26|1209.26|1208.76|0
1693824900000|2023-09-04 10:55:00|1209.63|1209.13|1210.63|1210.13|1210.63|1210.13|1209.63|1209.13|0
1693825200000|2023-09-04 11:00:00|1210.51|1210.01|1210.51|1210.01|1210.51|1210.01|1210.13|1209.63|0
1693825500000|2023-09-04 11:05:00|1210.26|1209.76|1210.13|1209.63|1210.51|1210.01|1210.13|1209.63|0
1693825800000|2023-09-04 11:10:00|1210.26|1209.76|1210.13|1209.63|1210.51|1210.01|1210.13|1209.63|0
1693826100000|2023-09-04 11:15:00|1209.88|1209.38|1209.76|1209.26|1209.88|1209.38|1209.76|1209.26|0
1693826400000|2023-09-04 11:20:00|1209.88|1209.38|1209.63|1209.13|1210.01|1209.51|1209.63|1209.13|0
1693826700000|2023-09-04 11:25:00|1209.51|1209.01|1209.51|1209.01|1209.51|1209.01|1209.38|1208.88|0
1693827000000|2023-09-04 11:30:00|1209.63|1209.13|1209.76|1209.26|1209.76|1209.26|1209.63|1209.13|0
1693827300000|2023-09-04 11:35:00|1209.63|1209.13|1209.13|1208.63|1209.63|1209.13|1209.13|1208.63|19
1693827600000|2023-09-04 11:40:00|1209.4|1208.9|1209.15|1208.65|1209.4|1208.9|1209.15|1208.65|1
1693827900000|2023-09-04 11:45:00|1209.03|1208.53|1209.9|1209.4|1209.9|1209.4|1208.9|1208.4|0
1693828200000|2023-09-04 11:50:00|1210.03|1209.53|1210.15|1209.65|1210.4|1209.9|1210.03|1209.53|0
1693828500000|2023-09-04 11:55:00|1210.28|1209.78|1210.4|1209.9|1210.4|1209.9|1210.03|1209.53|0
1693828800000|2023-09-04 12:00:00|1210.28|1209.78|1209.9|1209.4|1210.28|1209.78|1209.9|1209.4|0
1693829100000|2023-09-04 12:05:00|1210.03|1209.53|1210.28|1209.78|1210.28|1209.78|1209.9|1209.4|0
1693829400000|2023-09-04 12:10:00|1210.15|1209.65|1210.53|1210.03|1210.9|1210.4|1209.9|1209.4|0
1693829700000|2023-09-04 12:15:00|1210.65|1210.15|1210.4|1209.9|1210.78|1210.28|1210.4|1209.9|0
1693830000000|2023-09-04 12:20:00|1210.28|1209.78|1210.15|1209.65|1210.28|1209.78|1210.15|1209.65|0
1693830300000|2023-09-04 12:25:00|1210.28|1209.78|1209.9|1209.4|1210.4|1209.9|1209.9|1209.4|0
1693830600000|2023-09-04 12:30:00|1209.78|1209.28|1209.4|1208.9|1209.78|1209.28|1209.4|1208.9|0
1693830900000|2023-09-04 12:35:00|1209.28|1208.78|1208.4|1207.9|1209.28|1208.78|1208.4|1207.9|1
1693831200000|2023-09-04 12:40:00|1208.15|1207.65|1208.03|1207.53|1208.28|1207.78|1207.9|1207.4|0
1693831500000|2023-09-04 12:45:00|1208.15|1207.65|1208.9|1208.4|1208.9|1208.4|1208.03|1207.53|0
1693831800000|2023-09-04 12:50:00|1209.03|1208.53|1209.4|1208.9|1209.4|1208.9|1209.03|1208.53|0
1693832100000|2023-09-04 12:55:00|1209.53|1209.03|1209.4|1208.9|1209.9|1209.4|1209.4|1208.9|0
1693832400000|2023-09-04 13:00:00|1209.15|1208.65|1208.9|1208.4|1209.15|1208.65|1208.65|1208.15|0
1693832700000|2023-09-04 13:05:00|1208.78|1208.28|1209.4|1208.9|1209.4|1208.9|1208.53|1208.03|4
1693833000000|2023-09-04 13:10:00|1209.28|1208.78|1209.4|1208.9|1209.4|1208.9|1209.28|1208.78|0
1693833300000|2023-09-04 13:15:00|1209.28|1208.78|1209.4|1208.9|1209.4|1208.9|1209.28|1208.78|0
1693833600000|2023-09-04 13:20:00|1209.28|1208.78|1208.9|1208.4|1209.28|1208.78|1208.53|1208.03|22
1693833900000|2023-09-04 13:25:00|1208.78|1208.28|1208.9|1208.4|1208.9|1208.4|1208.78|1208.28|0
1693834200000|2023-09-04 13:30:00|1208.78|1208.28|1208.9|1208.4|1208.9|1208.4|1208.53|1208.03|1
1693834500000|2023-09-04 13:35:00|1208.78|1208.28|1208.53|1208.03|1209.28|1208.78|1208.53|1208.03|0
1693834800000|2023-09-04 13:40:00|1208.65|1208.15|1208.28|1207.78|1208.78|1208.28|1208.15|1207.65|0
1693835100000|2023-09-04 13:45:00|1208.15|1207.65|1208.53|1208.03|1209.03|1208.53|1208.15|1207.65|0
1693835400000|2023-09-04 13:50:00|1208.78|1208.28|1209.53|1209.03|1209.53|1209.03|1208.78|1208.28|6
1693835700000|2023-09-04 13:55:00|1209.4|1208.9|1209.03|1208.53|1209.78|1209.28|1208.9|1208.4|0
1693836000000|2023-09-04 14:00:00|1209.15|1208.65|1208.15|1207.65|1209.15|1208.65|1207.9|1207.4|0
1693836300000|2023-09-04 14:05:00|1208.28|1207.78|1207.9|1207.4|1208.53|1208.03|1207.9|1207.4|0
1693836600000|2023-09-04 14:10:00|1207.67|1207.17|1208.05|1207.55|1208.05|1207.55|1207.67|1207.17|2
1693836900000|2023-09-04 14:15:00|1207.92|1207.42|1207.17|1206.67|1208.05|1207.55|1206.92|1206.42|25
1693837500000|2023-09-04 14:25:00|||||||||55
1693897200000|2023-09-05 07:00:00|1202.55|1202.05|1202.55|1202.05|1202.55|1202.05|1200.8|1200.3|2
1693897500000|2023-09-05 07:05:00|1202.8|1202.3|1203.42|1202.92|1204.05|1203.55|1202.05|1201.55|10
1693897800000|2023-09-05 07:10:00|1203.55|1203.05|1204.05|1203.55|1204.8|1204.3|1202.8|1202.3|9
1693898100000|2023-09-05 07:15:00|1204.3|1203.8|1201.67|1201.17|1204.3|1203.8|1201.3|1200.8|7
1693898400000|2023-09-05 07:20:00|1201.8|1201.3|1201.8|1201.3|1202.8|1202.3|1200.67|1200.17|47
1693898700000|2023-09-05 07:25:00|1201.92|1201.42|1202.17|1201.67|1202.55|1202.05|1201.67|1201.17|11
1693899000000|2023-09-05 07:30:00|1202.3|1201.8|1202.3|1201.8|1202.8|1202.3|1201.67|1201.17|19
1693899300000|2023-09-05 07:35:00|1202.42|1201.92|1202.42|1201.92|1202.55|1202.05|1202.17|1201.67|10
1693899600000|2023-09-05 07:40:00|1202.3|1201.8|1202.17|1201.67|1202.8|1202.3|1202.17|1201.67|8
1693899900000|2023-09-05 07:45:00|1202.3|1201.8|1203.05|1202.55|1203.17|1202.67|1201.8|1201.3|8
1693900200000|2023-09-05 07:50:00|1203.1|1202.6|1204.6|1204.1|1204.85|1204.35|1203.1|1202.6|13
1693900500000|2023-09-05 07:55:00|1203.22|1202.72|1203.85|1203.35|1204.6|1204.1|1203.22|1202.72|36
1693900800000|2023-09-05 08:00:00|1204.1|1203.6|1203.6|1203.1|1204.1|1203.6|1203.35|1202.85|0
1693901100000|2023-09-05 08:05:00|1203.85|1203.35|1203.85|1203.35|1204.22|1203.72|1203.22|1202.72|3
1693901400000|2023-09-05 08:10:00|1203.97|1203.47|1204.22|1203.72|1204.35|1203.85|1203.72|1203.22|0
1693901700000|2023-09-05 08:15:00|1204.35|1203.85|1204.72|1204.22|1204.85|1204.35|1204.35|1203.85|0
1693902000000|2023-09-05 08:20:00|1204.85|1204.35|1204.72|1204.22|1204.85|1204.35|1204.35|1203.85|0
1693902300000|2023-09-05 08:25:00|1204.85|1204.35|1205.35|1204.85|1205.72|1205.22|1204.72|1204.22|11
1693902600000|2023-09-05 08:30:00|1205.47|1204.97|1205.97|1205.47|1206.22|1205.72|1205.47|1204.97|1
1693902900000|2023-09-05 08:35:00|1206.1|1205.6|1206.22|1205.72|1206.22|1205.72|1206.1|1205.6|0
1693903200000|2023-09-05 08:40:00|1206.1|1205.6|1206.6|1206.1|1206.6|1206.1|1205.72|1205.22|0
1693903500000|2023-09-05 08:45:00|1206.47|1205.97|1206.72|1206.22|1206.72|1206.22|1205.97|1205.47|0
1693903800000|2023-09-05 08:50:00|1206.85|1206.35|1206.72|1206.22|1206.97|1206.47|1206.72|1206.22|0
1693904100000|2023-09-05 08:55:00|1206.85|1206.35|1207.1|1206.6|1207.35|1206.85|1206.85|1206.35|0
1693904400000|2023-09-05 09:00:00|1206.97|1206.47|1206.72|1206.22|1207.1|1206.6|1206.72|1206.22|0
1693904700000|2023-09-05 09:05:00|1206.85|1206.35|1207.22|1206.72|1207.35|1206.85|1206.85|1206.35|0
1693905000000|2023-09-05 09:10:00|1207.35|1206.85|1207.72|1207.22|1207.72|1207.22|1207.35|1206.85|0
1693905300000|2023-09-05 09:15:00|1207.85|1207.35|1207.22|1206.72|1207.85|1207.35|1207.22|1206.72|1
1693905600000|2023-09-05 09:20:00|1207.35|1206.85|1207.22|1206.72|1207.35|1206.85|1206.97|1206.47|0
1693905900000|2023-09-05 09:25:00|1207.35|1206.85|1207.72|1207.22|1207.72|1207.22|1207.35|1206.85|0
1693906200000|2023-09-05 09:30:00|1207.85|1207.35|1208.22|1207.72|1208.35|1207.85|1207.85|1207.35|0
1693906500000|2023-09-05 09:35:00|1208.35|1207.85|1208.85|1208.35|1208.85|1208.35|1208.22|1207.72|0
1693906800000|2023-09-05 09:40:00|1208.72|1208.22|1208.6|1208.1|1208.72|1208.22|1208.47|1207.97|0
1693907100000|2023-09-05 09:45:00|1208.72|1208.22|1208.47|1207.97|1208.97|1208.47|1208.47|1207.97|0
1693907400000|2023-09-05 09:50:00|1208.6|1208.1|1208.22|1207.72|1208.72|1208.22|1208.22|1207.72|0
1693907700000|2023-09-05 09:55:00|1208.35|1207.85|1208.22|1207.72|1208.35|1207.85|1208.22|1207.72|0
1693908000000|2023-09-05 10:00:00|1207.97|1207.47|1207.47|1206.97|1207.97|1207.47|1207.35|1206.85|16
1693908300000|2023-09-05 10:05:00|1207.6|1207.1|1206.22|1205.72|1207.6|1207.1|1206.22|1205.72|20
1693908600000|2023-09-05 10:10:00|1206.35|1205.85|1206.22|1205.72|1206.47|1205.97|1206.22|1205.72|0
1693908900000|2023-09-05 10:15:00|1206.35|1205.85|1206.47|1205.97|1206.72|1206.22|1206.35|1205.85|0
1693909200000|2023-09-05 10:20:00|1206.6|1206.1|1206.72|1206.22|1206.72|1206.22|1206.22|1205.72|0
1693909500000|2023-09-05 10:25:00|1206.6|1206.1|1207.22|1206.72|1207.22|1206.72|1206.47|1205.97|24
1693909800000|2023-09-05 10:30:00|1207.35|1206.85|1207.85|1207.35|1207.85|1207.35|1207.35|1206.85|0
1693910100000|2023-09-05 10:35:00|1207.47|1206.97|1207.47|1206.97|1207.97|1207.47|1207.47|1206.97|0
1693910400000|2023-09-05 10:40:00|1207.6|1207.1|1207.47|1206.97|1207.6|1207.1|1207.22|1206.72|11
1693910700000|2023-09-05 10:45:00|1207.35|1206.85|1206.97|1206.47|1207.47|1206.97|1206.97|1206.47|0
1693911000000|2023-09-05 10:50:00|1207.1|1206.6|1206.85|1206.35|1207.35|1206.85|1206.85|1206.35|0
1693911300000|2023-09-05 10:55:00|1206.97|1206.47|1206.85|1206.35|1207.35|1206.85|1206.47|1205.97|0
1693911600000|2023-09-05 11:00:00|1206.97|1206.47|1206.97|1206.47|1206.97|1206.47|1206.85|1206.35|0
1693911900000|2023-09-05 11:05:00|1206.85|1206.35|1206.97|1206.47|1207.22|1206.72|1206.85|1206.35|0
1693912200000|2023-09-05 11:10:00|1207.1|1206.6|1207.85|1207.35|1207.97|1207.47|1207.1|1206.6|0
1693912500000|2023-09-05 11:15:00|1207.97|1207.47|1207.85|1207.35|1208.35|1207.85|1207.85|1207.35|0
1693912800000|2023-09-05 11:20:00|1207.97|1207.47|1207.97|1207.47|1207.97|1207.47|1207.97|1207.47|0
1693913100000|2023-09-05 11:25:00|1207.85|1207.35|1207.97|1207.47|1207.97|1207.47|1207.85|1207.35|0
1693913400000|2023-09-05 11:30:00|1207.85|1207.35|1208.35|1207.85|1208.47|1207.97|1207.85|1207.35|0
1693913700000|2023-09-05 11:35:00|1208.47|1207.97|1208.35|1207.85|1208.47|1207.97|1208.35|1207.85|0
1693914000000|2023-09-05 11:40:00|1208.47|1207.97|1208.47|1207.97|1208.47|1207.97|1208.35|1207.85|0
1693914300000|2023-09-05 11:45:00|1208.6|1208.1|1209.22|1208.72|1209.22|1208.72|1208.47|1207.97|0
1693914600000|2023-09-05 11:50:00|1208.97|1208.47|1208.97|1208.47|1209.22|1208.72|1208.97|1208.47|0
1693914900000|2023-09-05 11:55:00|1208.85|1208.35|1208.65|1208.15|1209.15|1208.65|1208.65|1208.15|0
1693915200000|2023-09-05 12:00:00|1208.53|1208.03|1208.95|1208.45|1209.2|1208.7|1208.4|1207.9|0
1693915500000|2023-09-05 12:05:00|1208.83|1208.33|1208.7|1208.2|1208.95|1208.45|1208.7|1208.2|10
1693915800000|2023-09-05 12:10:00|1208.45|1207.95|1209.2|1208.7|1209.2|1208.7|1208.45|1207.95|1
1693916100000|2023-09-05 12:15:00|1209.33|1208.83|1208.83|1208.33|1209.58|1209.08|1208.83|1208.33|0
1693916400000|2023-09-05 12:20:00|1208.95|1208.45|1208.95|1208.45|1209.2|1208.7|1208.95|1208.45|0
1693916700000|2023-09-05 12:25:00|1209.08|1208.58|1209.2|1208.7|1209.58|1209.08|1209.08|1208.58|0
1693917000000|2023-09-05 12:30:00|1209.08|1208.58|1209.2|1208.7|1209.2|1208.7|1208.95|1208.45|0
1693917300000|2023-09-05 12:35:00|1209.33|1208.83|1209.2|1208.7|1210.2|1209.7|1209.2|1208.7|0
1693917600000|2023-09-05 12:40:00|1209.08|1208.58|1209.7|1209.2|1210.08|1209.58|1208.83|1208.33|0
1693917900000|2023-09-05 12:45:00|1209.83|1209.33|1210.2|1209.7|1210.2|1209.7|1209.83|1209.33|0
1693918200000|2023-09-05 12:50:00|1210.08|1209.58|1209.7|1209.2|1210.08|1209.58|1209.7|1209.2|0
1693918500000|2023-09-05 12:55:00|1209.83|1209.33|1209.83|1209.33|1209.83|1209.33|1209.33|1208.83|0
1693918800000|2023-09-05 13:00:00|1209.95|1209.45|1214.33|1213.83|1217.83|1217.33|1209.95|1209.45|21
1693919100000|2023-09-05 13:05:00|1214.7|1214.2|1217.7|1217.2|1219.33|1218.83|1214.58|1214.08|29
1693919400000|2023-09-05 13:10:00|1217.45|1216.95|1216.2|1215.7|1217.45|1216.95|1215.95|1215.45|6
1693919700000|2023-09-05 13:15:00|1216.33|1215.83|1216.2|1215.7|1216.7|1216.2|1214.2|1213.7|22
1693920000000|2023-09-05 13:20:00|1216.08|1215.58|1216.7|1216.2|1216.83|1216.33|1215.7|1215.2|1
1693920300000|2023-09-05 13:25:00|1216.83|1216.33|1215.95|1215.45|1217.08|1216.58|1215.95|1215.45|3
1693920600000|2023-09-05 13:30:00|1215.83|1215.33|1216.33|1215.83|1216.7|1216.2|1214.7|1214.2|10
1693920900000|2023-09-05 13:35:00|1216.45|1215.95|1215.7|1215.2|1216.7|1216.2|1215.7|1215.2|0
1693921200000|2023-09-05 13:40:00|1215.58|1215.08|1215.95|1215.45|1216.08|1215.58|1214.95|1214.45|0
1693921500000|2023-09-05 13:45:00|1216.08|1215.58|1214.7|1214.2|1216.2|1215.7|1214.33|1213.83|0
1693921800000|2023-09-05 13:50:00|1214.58|1214.08|1215.2|1214.7|1215.2|1214.7|1214.2|1213.7|0
1693922100000|2023-09-05 13:55:00|1215.33|1214.83|1215.45|1214.95|1216.2|1215.7|1214.83|1214.33|0
1693922400000|2023-09-05 14:00:00|1215.33|1214.83|1216.7|1216.2|1216.83|1216.33|1215.33|1214.83|0
1693922700000|2023-09-05 14:05:00|1216.83|1216.33|1215.58|1215.08|1217.2|1216.7|1215.45|1214.95|0
1693923000000|2023-09-05 14:10:00|1215.5|1215|1214.62|1214.12|1215.5|1215|1214.12|1213.62|0
1693923300000|2023-09-05 14:15:00|1214.5|1214|1213.62|1213.12|1214.5|1214|1213.62|1213.12|0
1693983900000|2023-09-06 07:05:00|1214.75|1214.25|1216.37|1215.87|1216.62|1216.12|1214.5|1214|14
1693984200000|2023-09-06 07:10:00|1216.5|1216|1217.37|1216.87|1217.37|1216.87|1215.37|1214.87|12
1693984500000|2023-09-06 07:15:00|1217.25|1216.75|1217.62|1217.12|1218.25|1217.75|1216|1215.5|12
1693984800000|2023-09-06 07:20:00|1217.75|1217.25|1217.87|1217.37|1218.37|1217.87|1217|1216.5|13
1693985100000|2023-09-06 07:25:00|1217.75|1217.25|1217.12|1216.62|1218.12|1217.62|1216.87|1216.37|16
1693985400000|2023-09-06 07:30:00|1217.25|1216.75|1215.37|1214.87|1217.25|1216.75|1215.25|1214.75|4
1693985700000|2023-09-06 07:35:00|1215.5|1215|1215.62|1215.12|1216.5|1216|1215.12|1214.62|25
1693986000000|2023-09-06 07:40:00|1215.75|1215.25|1216.25|1215.75|1216.25|1215.75|1215.62|1215.12|9
1693986300000|2023-09-06 07:45:00|1216.37|1215.87|1216.75|1216.25|1217.25|1216.75|1216.37|1215.87|13
1693986600000|2023-09-06 07:50:00|1216.53|1216.03|1216.65|1216.15|1217.03|1216.53|1216.4|1215.9|17
1693986900000|2023-09-06 07:55:00|1216.78|1216.28|1216.9|1216.4|1216.9|1216.4|1216.4|1215.9|1
1693987200000|2023-09-06 08:00:00|1217.03|1216.53|1218.15|1217.65|1218.4|1217.9|1216.9|1216.4|25
1693987500000|2023-09-06 08:05:00|1218.03|1217.53|1219.4|1218.9|1219.53|1219.03|1218.03|1217.53|0
1693987800000|2023-09-06 08:10:00|1219.28|1218.78|1218.53|1218.03|1219.4|1218.9|1218.53|1218.03|16
1693988100000|2023-09-06 08:15:00|1218.78|1218.28|1216.53|1216.03|1218.78|1218.28|1216.53|1216.03|32
1693988400000|2023-09-06 08:20:00|1216.4|1215.9|1215.15|1214.65|1216.4|1215.9|1214.53|1214.03|0
1693988700000|2023-09-06 08:25:00|1215.03|1214.53|1214.15|1213.65|1215.15|1214.65|1214.15|1213.65|0
1693989000000|2023-09-06 08:30:00|1214.28|1213.78|1215.03|1214.53|1215.15|1214.65|1214.03|1213.53|5
1693989300000|2023-09-06 08:35:00|1215.15|1214.65|1213.4|1212.9|1215.15|1214.65|1213.15|1212.65|20
1693989600000|2023-09-06 08:40:00|1213.28|1212.78|1213.65|1213.15|1213.9|1213.4|1212.9|1212.4|0
1693989900000|2023-09-06 08:45:00|1213.9|1213.4|1213.4|1212.9|1214.4|1213.9|1213.4|1212.9|1
1693990200000|2023-09-06 08:50:00|1213.15|1212.65|1212.03|1211.53|1213.28|1212.78|1211.53|1211.03|0
1693990500000|2023-09-06 08:55:00|1212.15|1211.65|1212.53|1212.03|1213.03|1212.53|1212.15|1211.65|0
1693990800000|2023-09-06 09:00:00|1212.65|1212.15|1211.4|1210.9|1212.65|1212.15|1211.4|1210.9|0
1693991100000|2023-09-06 09:05:00|1211.15|1210.65|1210.4|1209.9|1211.15|1210.65|1210.4|1209.9|0
1693991400000|2023-09-06 09:10:00|1210.53|1210.03|1208.9|1208.4|1210.53|1210.03|1208.9|1208.4|0
1693991700000|2023-09-06 09:15:00|1209.03|1208.53|1209.03|1208.53|1209.03|1208.53|1208.53|1208.03|0
1693992000000|2023-09-06 09:20:00|1209.15|1208.65|1209.4|1208.9|1209.53|1209.03|1209.03|1208.53|0
1693992300000|2023-09-06 09:25:00|1209.53|1209.03|1209.65|1209.15|1210.03|1209.53|1209.4|1208.9|0
1693992600000|2023-09-06 09:30:00|1209.78|1209.28|1210.15|1209.65|1210.28|1209.78|1209.78|1209.28|0
1693992900000|2023-09-06 09:35:00|1210.03|1209.53|1209.4|1208.9|1210.28|1209.78|1209.03|1208.53|0
1693993200000|2023-09-06 09:40:00|1209.28|1208.78|1209.53|1209.03|1209.53|1209.03|1208.65|1208.15|10
1693993500000|2023-09-06 09:45:00|1209.65|1209.15|1210.9|1210.4|1211.03|1210.53|1209.65|1209.15|1
1693993800000|2023-09-06 09:50:00|1211.03|1210.53|1211.78|1211.28|1211.78|1211.28|1210.9|1210.4|0
1693994100000|2023-09-06 09:55:00|1211.9|1211.4|1211.9|1211.4|1212.4|1211.9|1211.65|1211.15|0
1693994400000|2023-09-06 10:00:00|1212.03|1211.53|1212.78|1212.28|1212.78|1212.28|1212.03|1211.53|0
1693994700000|2023-09-06 10:05:00|1212.65|1212.15|1211.65|1211.15|1212.65|1212.15|1211.53|1211.03|0
1693995000000|2023-09-06 10:10:00|1211.53|1211.03|1211.9|1211.4|1211.9|1211.4|1211.4|1210.9|0
1693995300000|2023-09-06 10:15:00|1212.03|1211.53|1212.4|1211.9|1212.53|1212.03|1212.03|1211.53|0
1693995600000|2023-09-06 10:20:00|1212.53|1212.03|1212.9|1212.4|1213.03|1212.53|1212.53|1212.03|0
1693995900000|2023-09-06 10:25:00|1212.78|1212.28|1212.78|1212.28|1212.78|1212.28|1212.4|1211.9|0
1693996200000|2023-09-06 10:30:00|1212.9|1212.4|1213.15|1212.65|1213.4|1212.9|1212.9|1212.4|0
1693996500000|2023-09-06 10:35:00|1213.28|1212.78|1212.9|1212.4|1213.28|1212.78|1212.9|1212.4|0
1693996800000|2023-09-06 10:40:00|1213.03|1212.53|1212.9|1212.4|1213.03|1212.53|1212.9|1212.4|0
1693997100000|2023-09-06 10:45:00|1212.78|1212.28|1212.4|1211.9|1212.78|1212.28|1212.4|1211.9|0
1693997400000|2023-09-06 10:50:00|1212.28|1211.78|1211.9|1211.4|1212.28|1211.78|1211.9|1211.4|1
1693997700000|2023-09-06 10:55:00|1211.78|1211.28|1211.53|1211.03|1211.78|1211.28|1211.4|1210.9|0
1693998000000|2023-09-06 11:00:00|1211.4|1210.9|1211.4|1210.9|1211.4|1210.9|1211.15|1210.65|0
1693998300000|2023-09-06 11:05:00|1211.28|1210.78|1211.03|1210.53|1211.28|1210.78|1210.9|1210.4|0
1693998600000|2023-09-06 11:10:00|1211.15|1210.65|1211.03|1210.53|1211.28|1210.78|1210.9|1210.4|0
1693998900000|2023-09-06 11:15:00|1210.9|1210.4|1211.15|1210.65|1211.28|1210.78|1210.9|1210.4|0
1693999200000|2023-09-06 11:20:00|1211.03|1210.53|1211.53|1211.03|1211.53|1211.03|1210.9|1210.4|0
1693999500000|2023-09-06 11:25:00|1211.65|1211.15|1211.28|1210.78|1211.9|1211.4|1211.28|1210.78|0
1693999800000|2023-09-06 11:30:00|1211.4|1210.9|1211.4|1210.9|1211.4|1210.9|1211.15|1210.65|2
1694000100000|2023-09-06 11:35:00|1211.28|1210.78|1211.4|1210.9|1211.4|1210.9|1211.15|1210.65|0
1694000400000|2023-09-06 11:40:00|1211.28|1210.78|1210.9|1210.4|1211.28|1210.78|1210.9|1210.4|0
1694000700000|2023-09-06 11:45:00|1211.03|1210.53|1211.4|1210.9|1211.4|1210.9|1211.03|1210.53|0
1694001000000|2023-09-06 11:50:00|1211.53|1211.03|1211.9|1211.4|1211.9|1211.4|1211.4|1210.9|0
1694001300000|2023-09-06 11:55:00|1211.78|1211.28|1211.53|1211.03|1211.9|1211.4|1210.9|1210.4|3
1694001600000|2023-09-06 12:00:00|1211.4|1210.9|1211.9|1211.4|1211.9|1211.4|1211.4|1210.9|0
1694001900000|2023-09-06 12:05:00|1211.78|1211.28|1211.65|1211.15|1211.9|1211.4|1211.53|1211.03|0
1694002200000|2023-09-06 12:10:00|1211.53|1211.03|1212.35|1211.85|1212.35|1211.85|1211.4|1210.9|0
1694002500000|2023-09-06 12:15:00|1212.48|1211.98|1212.98|1212.48|1213.48|1212.98|1212.48|1211.98|0
1694002800000|2023-09-06 12:20:00|1212.85|1212.35|1212.24|1211.74|1212.85|1212.35|1212.24|1211.74|0
1694003100000|2023-09-06 12:25:00|1212.12|1211.62|1210.74|1210.24|1212.12|1211.62|1210.74|1210.24|10
1694003400000|2023-09-06 12:30:00|1210.87|1210.37|1211.49|1210.99|1211.62|1211.12|1210.62|1210.12|10
1694003700000|2023-09-06 12:35:00|1211.62|1211.12|1211.62|1211.12|1212.12|1211.62|1211.49|1210.99|0
1694004000000|2023-09-06 12:40:00|1211.74|1211.24|1212.62|1212.12|1212.62|1212.12|1211.74|1211.24|0
1694004300000|2023-09-06 12:45:00|1212.49|1211.99|1212.62|1212.12|1212.99|1212.49|1212.49|1211.99|0
1694004600000|2023-09-06 12:50:00|1212.74|1212.24|1212.99|1212.49|1212.99|1212.49|1212.74|1212.24|0
1694004900000|2023-09-06 12:55:00|1212.87|1212.37|1212.49|1211.99|1212.99|1212.49|1212.49|1211.99|0
1694005200000|2023-09-06 13:00:00|1212.62|1212.12|1211.49|1210.99|1212.62|1212.12|1211.49|1210.99|1
1694005500000|2023-09-06 13:05:00|1211.24|1210.74|1212.49|1211.99|1212.49|1211.99|1211.24|1210.74|2
1694005800000|2023-09-06 13:10:00|1212.62|1212.12|1212.99|1212.49|1213.24|1212.74|1212.62|1212.12|0
1694006100000|2023-09-06 13:15:00|1212.74|1212.24|1211.62|1211.12|1212.99|1212.49|1211.49|1210.99|0
1694006400000|2023-09-06 13:20:00|1211.49|1210.99|1211.12|1210.62|1211.49|1210.99|1210.99|1210.49|0
1694006700000|2023-09-06 13:25:00|1211.24|1210.74|1209.99|1209.49|1211.24|1210.74|1209.99|1209.49|0
1694007000000|2023-09-06 13:30:00|1209.87|1209.37|1212.99|1212.49|1212.99|1212.49|1209.74|1209.24|0
1694007300000|2023-09-06 13:35:00|1212.74|1212.24|1212.99|1212.49|1212.99|1212.49|1212.24|1211.74|0
1694007600000|2023-09-06 13:40:00|1213.12|1212.62|1214.24|1213.74|1214.24|1213.74|1213.12|1212.62|1
1694007900000|2023-09-06 13:45:00|1214.37|1213.87|1214.99|1214.49|1214.99|1214.49|1213.99|1213.49|1
1694008200000|2023-09-06 13:50:00|1215.12|1214.62|1214.49|1213.99|1215.12|1214.62|1214.24|1213.74|10
1694008500000|2023-09-06 13:55:00|1214.37|1213.87|1214.37|1213.87|1215.37|1214.87|1213.99|1213.49|1
1694008800000|2023-09-06 14:00:00|1214.12|1213.62|1214.74|1214.24|1214.99|1214.49|1214.12|1213.62|1
1694009100000|2023-09-06 14:05:00|1214.62|1214.12|1214.12|1213.62|1215.12|1214.62|1214.12|1213.62|10
1694009400000|2023-09-06 14:10:00|1213.89|1213.39|1214.26|1213.76|1214.64|1214.14|1213.76|1213.26|1
1694009700000|2023-09-06 14:15:00|1214.14|1213.64|1214.51|1214.01|1215.01|1214.51|1214.01|1213.51|63
1694070000000|2023-09-07 07:00:00|1206.39|1205.89|1205.64|1205.14|1206.64|1206.14|1205.64|1205.14|7
1694070300000|2023-09-07 07:05:00|1205.39|1204.89|1205.64|1205.14|1206.39|1205.89|1204.89|1204.39|35
1694070600000|2023-09-07 07:10:00|1205.39|1204.89|1205.26|1204.76|1206.14|1205.64|1204.89|1204.39|13
1694070900000|2023-09-07 07:15:00|1205.14|1204.64|1206.26|1205.76|1206.39|1205.89|1204.76|1204.26|0
1694071200000|2023-09-07 07:20:00|1206.14|1205.64|1205.76|1205.26|1206.14|1205.64|1205.26|1204.76|0
1694071500000|2023-09-07 07:25:00|1205.64|1205.14|1205.26|1204.76|1205.76|1205.26|1204.89|1204.39|8
1694071800000|2023-09-07 07:30:00|1205.14|1204.64|1204.76|1204.26|1205.39|1204.89|1204.39|1203.89|44
1694072100000|2023-09-07 07:35:00|1204.89|1204.39|1205.76|1205.26|1206.64|1206.14|1204.89|1204.39|6
1694072400000|2023-09-07 07:40:00|1206.01|1205.51|1206.76|1206.26|1206.89|1206.39|1205.76|1205.26|1
1694072700000|2023-09-07 07:45:00|1206.89|1206.39|1206.26|1205.76|1206.89|1206.39|1206.26|1205.76|0
1694073000000|2023-09-07 07:50:00|1206.4|1205.9|1207.03|1206.53|1207.03|1206.53|1206.4|1205.9|10
1694073300000|2023-09-07 07:55:00|1206.9|1206.4|1206.53|1206.03|1206.9|1206.4|1206.4|1205.9|4
1694073600000|2023-09-07 08:00:00|1206.4|1205.9|1208.03|1207.53|1208.03|1207.53|1206.4|1205.9|16
1694073900000|2023-09-07 08:05:00|1207.9|1207.4|1207.03|1206.53|1208.4|1207.9|1207.03|1206.53|0
1694074200000|2023-09-07 08:10:00|1207.15|1206.65|1206.65|1206.15|1207.28|1206.78|1206.65|1206.15|0
1694074500000|2023-09-07 08:15:00|1206.78|1206.28|1205.78|1205.28|1206.9|1206.4|1205.4|1204.9|0
1694074800000|2023-09-07 08:20:00|1205.65|1205.15|1205.4|1204.9|1205.78|1205.28|1204.4|1203.9|0
1694075100000|2023-09-07 08:25:00|1205.53|1205.03|1204.9|1204.4|1205.53|1205.03|1204.9|1204.4|0
1694075400000|2023-09-07 08:30:00|1205.03|1204.53|1205.78|1205.28|1205.9|1205.4|1205.03|1204.53|0
1694075700000|2023-09-07 08:35:00|1205.65|1205.15|1205.4|1204.9|1205.9|1205.4|1205.15|1204.65|0
1694076000000|2023-09-07 08:40:00|1205.53|1205.03|1205.4|1204.9|1205.53|1205.03|1205.15|1204.65|0
1694076300000|2023-09-07 08:45:00|1205.28|1204.78|1204.4|1203.9|1205.28|1204.78|1204.15|1203.65|0
1694076600000|2023-09-07 08:50:00|1204.53|1204.03|1204.9|1204.4|1204.9|1204.4|1204.53|1204.03|0
1694076900000|2023-09-07 08:55:00|1205.03|1204.53|1205.15|1204.65|1205.4|1204.9|1205.03|1204.53|0
1694077200000|2023-09-07 09:00:00|1205.4|1204.9|1205.9|1205.4|1206.03|1205.53|1204.9|1204.4|0
1694077500000|2023-09-07 09:05:00|1206.03|1205.53|1206.15|1205.65|1206.4|1205.9|1206.03|1205.53|0
1694077800000|2023-09-07 09:10:00|1206.28|1205.78|1205.4|1204.9|1206.53|1206.03|1205.15|1204.65|0
1694078100000|2023-09-07 09:15:00|1205.53|1205.03|1206.03|1205.53|1206.03|1205.53|1205.53|1205.03|0
1694078400000|2023-09-07 09:20:00|1205.9|1205.4|1207.4|1206.9|1207.4|1206.9|1205.9|1205.4|0
1694078700000|2023-09-07 09:25:00|1207.53|1207.03|1208.03|1207.53|1208.03|1207.53|1207.4|1206.9|0
1694079000000|2023-09-07 09:30:00|1208.4|1207.9|1208.53|1208.03|1208.78|1208.28|1208.03|1207.53|0
1694079300000|2023-09-07 09:35:00|1208.4|1207.9|1208.4|1207.9|1208.53|1208.03|1208.15|1207.65|0
1694079600000|2023-09-07 09:40:00|1208.28|1207.78|1207.4|1206.9|1208.28|1207.78|1207.4|1206.9|0
1694079900000|2023-09-07 09:45:00|1207.53|1207.03|1209.4|1208.9|1212.4|1211.9|1207.4|1206.9|21
1694080200000|2023-09-07 09:50:00|1209.28|1208.78|1208.65|1208.15|1209.4|1208.9|1208.53|1208.03|0
1694080500000|2023-09-07 09:55:00|1208.53|1208.03|1207.53|1207.03|1208.65|1208.15|1207.53|1207.03|10
1694080800000|2023-09-07 10:00:00|1207.65|1207.15|1207.4|1206.9|1208.03|1207.53|1207.15|1206.65|0
1694081100000|2023-09-07 10:05:00|1207.53|1207.03|1207.78|1207.28|1208.03|1207.53|1207.15|1206.65|0
1694081400000|2023-09-07 10:10:00|1207.65|1207.15|1207.9|1207.4|1208.03|1207.53|1207.53|1207.03|0
1694081700000|2023-09-07 10:15:00|1208.03|1207.53|1208.53|1208.03|1208.53|1208.03|1208.03|1207.53|0
1694082000000|2023-09-07 10:20:00|1208.4|1207.9|1208.03|1207.53|1208.53|1208.03|1207.9|1207.4|0
1694082300000|2023-09-07 10:25:00|1208.15|1207.65|1208.4|1207.9|1208.53|1208.03|1208.15|1207.65|0
1694082600000|2023-09-07 10:30:00|1208.28|1207.78|1207.9|1207.4|1208.28|1207.78|1207.65|1207.15|0
1694082900000|2023-09-07 10:35:00|1208.03|1207.53|1207.9|1207.4|1208.03|1207.53|1207.65|1207.15|0
1694083200000|2023-09-07 10:40:00|1207.78|1207.28|1207.53|1207.03|1207.78|1207.28|1207.4|1206.9|0
1694083500000|2023-09-07 10:45:00|1207.4|1206.9|1207.4|1206.9|1207.78|1207.28|1207.4|1206.9|0
1694083800000|2023-09-07 10:50:00|1207.15|1206.65|1207.4|1206.9|1207.4|1206.9|1207.03|1206.53|0
1694084100000|2023-09-07 10:55:00|1207.28|1206.78|1206.78|1206.28|1207.28|1206.78|1206.65|1206.15|0
1694084400000|2023-09-07 11:00:00|1206.65|1206.15|1206.9|1206.4|1206.9|1206.4|1206.4|1205.9|0
1694084700000|2023-09-07 11:05:00|1207.03|1206.53|1206.4|1205.9|1207.15|1206.65|1206.4|1205.9|0
1694085000000|2023-09-07 11:10:00|1206.15|1205.65|1205.65|1205.15|1206.28|1205.78|1205.4|1204.9|0
1694085300000|2023-09-07 11:15:00|1205.78|1205.28|1206.15|1205.65|1206.15|1205.65|1205.53|1205.03|0
1694085600000|2023-09-07 11:20:00|1206.03|1205.53|1205.4|1204.9|1206.15|1205.65|1205.15|1204.65|0
1694085900000|2023-09-07 11:25:00|1205.53|1205.03|1205.53|1205.03|1205.65|1205.15|1205.4|1204.9|0
1694086200000|2023-09-07 11:30:00|1205.4|1204.9|1205.53|1205.03|1205.53|1205.03|1205.03|1204.53|0
1694086500000|2023-09-07 11:35:00|1205.65|1205.15|1206.03|1205.53|1206.03|1205.53|1205.53|1205.03|0
1694086800000|2023-09-07 11:40:00|1206.27|1205.77|1206.14|1205.64|1206.77|1206.27|1205.89|1205.39|0
1694087100000|2023-09-07 11:45:00|1206.27|1205.77|1205.77|1205.27|1206.27|1205.77|1205.77|1205.27|0
1694087400000|2023-09-07 11:50:00|1205.89|1205.39|1205.14|1204.64|1205.89|1205.39|1204.89|1204.39|0
1694087700000|2023-09-07 11:55:00|1205.27|1204.77|1205.14|1204.64|1205.64|1205.14|1205.14|1204.64|7
1694088000000|2023-09-07 12:00:00|1204.89|1204.39|1205.27|1204.77|1205.64|1205.14|1204.89|1204.39|0
1694088300000|2023-09-07 12:05:00|1205.14|1204.64|1205.14|1204.64|1205.14|1204.64|1204.89|1204.39|0
1694088600000|2023-09-07 12:10:00|1205.39|1204.89|1205.14|1204.64|1205.39|1204.89|1204.77|1204.27|0
1694088900000|2023-09-07 12:15:00|1205.02|1204.52|1205.64|1205.14|1205.64|1205.14|1204.89|1204.39|0
1694089200000|2023-09-07 12:20:00|1205.52|1205.02|1205.89|1205.39|1205.89|1205.39|1205.39|1204.89|0
1694089500000|2023-09-07 12:25:00|1206.02|1205.52|1206.27|1205.77|1206.27|1205.77|1205.89|1205.39|7
1694089800000|2023-09-07 12:30:00|1206.14|1205.64|1205.77|1205.27|1206.14|1205.64|1205.77|1205.27|0
1694090100000|2023-09-07 12:35:00|1205.64|1205.14|1205.64|1205.14|1206.14|1205.64|1205.39|1204.89|0
1694090400000|2023-09-07 12:40:00|1205.77|1205.27|1206.27|1205.77|1206.27|1205.77|1205.39|1204.89|0
1694090700000|2023-09-07 12:45:00|1206.39|1205.89|1206.77|1206.27|1206.89|1206.39|1206.39|1205.89|0
1694091000000|2023-09-07 12:50:00|1206.64|1206.14|1205.39|1204.89|1206.64|1206.14|1205.39|1204.89|0
1694091300000|2023-09-07 12:55:00|1205.27|1204.77|1205.39|1204.89|1205.39|1204.89|1204.77|1204.27|0
1694091600000|2023-09-07 13:00:00|1205.27|1204.77|1205.14|1204.64|1205.27|1204.77|1204.77|1204.27|0
1694091900000|2023-09-07 13:05:00|1205.02|1204.52|1204.52|1204.02|1205.02|1204.52|1204.27|1203.77|3
1694092200000|2023-09-07 13:10:00|1204.27|1203.77|1203.89|1203.39|1204.52|1204.02|1203.89|1203.39|2
1694092500000|2023-09-07 13:15:00|1204.02|1203.52|1204.64|1204.14|1204.64|1204.14|1204.02|1203.52|1
1694092800000|2023-09-07 13:20:00|1204.52|1204.02|1203.52|1203.02|1204.52|1204.02|1202.27|1201.77|10
1694093100000|2023-09-07 13:25:00|1203.39|1202.89|1203.14|1202.64|1203.64|1203.14|1203.14|1202.64|8
1694093400000|2023-09-07 13:30:00|1203.27|1202.77|1203.14|1202.64|1204.27|1203.77|1203.14|1202.64|0
1694093700000|2023-09-07 13:35:00|1203.02|1202.52|1204.27|1203.77|1204.64|1204.14|1202.64|1202.14|8
1694094000000|2023-09-07 13:40:00|1204.14|1203.64|1204.27|1203.77|1204.89|1204.39|1203.89|1203.39|0
1694094300000|2023-09-07 13:45:00|1204.39|1203.89|1203.89|1203.39|1204.39|1203.89|1203.64|1203.14|0
1694094600000|2023-09-07 13:50:00|1204.02|1203.52|1202.89|1202.39|1204.39|1203.89|1202.89|1202.39|0
1694094900000|2023-09-07 13:55:00|1203.02|1202.52|1202.39|1201.89|1203.14|1202.64|1202.14|1201.64|1
1694095200000|2023-09-07 14:00:00|1202.52|1202.02|1202.14|1201.64|1203.64|1203.14|1202.14|1201.64|0
1694095500000|2023-09-07 14:05:00|1202.27|1201.77|1203.77|1203.27|1204.02|1203.52|1202.14|1201.64|10
1694095800000|2023-09-07 14:10:00|1203.71|1203.21|1204.21|1203.71|1205.33|1204.83|1203.71|1203.21|20
1694096100000|2023-09-07 14:15:00|1204.33|1203.83|1205.46|1204.96|1205.96|1205.46|1204.08|1203.58|58
1694097900000|2023-09-07 14:45:00|||||||||96
1694157000000|2023-09-08 07:10:00|1206.46|1205.96|1205.46|1204.96|1206.46|1205.96|1205.46|1204.96|0
1694157300000|2023-09-08 07:15:00|1205.58|1205.08|1206.58|1206.08|1206.71|1206.21|1204.96|1204.46|1
1694157600000|2023-09-08 07:20:00|1206.71|1206.21|1207.96|1207.46|1207.96|1207.46|1206.58|1206.08|0
1694157900000|2023-09-08 07:25:00|1208.21|1207.71|1207.71|1207.21|1208.46|1207.96|1207.46|1206.96|1
1694158200000|2023-09-08 07:30:00|1207.96|1207.46|1206.96|1206.46|1208.21|1207.71|1206.96|1206.46|2
1694158500000|2023-09-08 07:35:00|1206.71|1206.21|1207.33|1206.83|1207.46|1206.96|1205.96|1205.46|0
1694158800000|2023-09-08 07:40:00|1207.21|1206.71|1207.58|1207.08|1207.71|1207.21|1206.71|1206.21|1
1694159100000|2023-09-08 07:45:00|1207.71|1207.21|1208.96|1208.46|1208.96|1208.46|1207.58|1207.08|0
1694159400000|2023-09-08 07:50:00|1208.89|1208.39|1208.51|1208.01|1209.14|1208.64|1208.39|1207.89|1
1694159700000|2023-09-08 07:55:00|1208.39|1207.89|1209.14|1208.64|1209.14|1208.64|1208.39|1207.89|0
1694160000000|2023-09-08 08:00:00|1209.39|1208.89|1210.39|1209.89|1210.39|1209.89|1209.26|1208.76|0
1694160300000|2023-09-08 08:05:00|1210.64|1210.14|1208.39|1207.89|1210.89|1210.39|1208.39|1207.89|27
1694160600000|2023-09-08 08:10:00|1208.64|1208.14|1208.39|1207.89|1208.89|1208.39|1208.14|1207.64|0
1694160900000|2023-09-08 08:15:00|1208.64|1208.14|1208.14|1207.64|1208.64|1208.14|1208.14|1207.64|0
1694161200000|2023-09-08 08:20:00|1208.39|1207.89|1207.64|1207.14|1208.89|1208.39|1207.64|1207.14|0
1694161500000|2023-09-08 08:25:00|1207.89|1207.39|1207.89|1207.39|1208.14|1207.64|1207.39|1206.89|0
1694161800000|2023-09-08 08:30:00|1208.14|1207.64|1207.89|1207.39|1208.64|1208.14|1207.89|1207.39|0
1694162100000|2023-09-08 08:35:00|1207.64|1207.14|1208.14|1207.64|1208.64|1208.14|1207.64|1207.14|0
1694162400000|2023-09-08 08:40:00|1208.26|1207.76|1209.01|1208.51|1209.14|1208.64|1208.14|1207.64|10
1694162700000|2023-09-08 08:45:00|1208.89|1208.39|1209.26|1208.76|1209.39|1208.89|1208.76|1208.26|20
1694163000000|2023-09-08 08:50:00|1209.14|1208.64|1208.51|1208.01|1209.39|1208.89|1208.51|1208.01|10
1694163300000|2023-09-08 08:55:00|1208.39|1207.89|1208.14|1207.64|1208.51|1208.01|1208.01|1207.51|0
1694163600000|2023-09-08 09:00:00|1208.01|1207.51|1206.89|1206.39|1208.14|1207.64|1206.39|1205.89|20
1694163900000|2023-09-08 09:05:00|1207.01|1206.51|1206.51|1206.01|1207.14|1206.64|1206.51|1206.01|0
1694164200000|2023-09-08 09:10:00|1206.39|1205.89|1206.51|1206.01|1206.51|1206.01|1206.01|1205.51|0
1694164500000|2023-09-08 09:15:00|1206.39|1205.89|1207.01|1206.51|1207.14|1206.64|1206.01|1205.51|18
1694164800000|2023-09-08 09:20:00|1207.14|1206.64|1206.64|1206.14|1207.39|1206.89|1206.26|1205.76|0
1694165100000|2023-09-08 09:25:00|1206.76|1206.26|1206.01|1205.51|1207.01|1206.51|1206.01|1205.51|0
1694165400000|2023-09-08 09:30:00|1205.76|1205.26|1206.64|1206.14|1206.64|1206.14|1205.64|1205.14|0
1694165700000|2023-09-08 09:35:00|1206.51|1206.01|1207.01|1206.51|1207.01|1206.51|1205.76|1205.26|0
1694166000000|2023-09-08 09:40:00|1207.14|1206.64|1207.01|1206.51|1208.14|1207.64|1207.01|1206.51|0
1694166300000|2023-09-08 09:45:00|1206.76|1206.26|1206.51|1206.01|1206.89|1206.39|1206.26|1205.76|0
1694166600000|2023-09-08 09:50:00|1206.39|1205.89|1205.76|1205.26|1206.64|1206.14|1205.64|1205.14|0
1694166900000|2023-09-08 09:55:00|1205.89|1205.39|1204.64|1204.14|1205.89|1205.39|1204.64|1204.14|0
1694167200000|2023-09-08 10:00:00|1204.76|1204.26|1204.51|1204.01|1204.76|1204.26|1204.01|1203.51|0
1694167500000|2023-09-08 10:05:00|1204.39|1203.89|1205.14|1204.64|1205.14|1204.64|1203.76|1203.26|0
1694167800000|2023-09-08 10:10:00|1205.26|1204.76|1205.39|1204.89|1205.51|1205.01|1205.01|1204.51|0
1694168100000|2023-09-08 10:15:00|1205.26|1204.76|1206.01|1205.51|1206.14|1205.64|1205.01|1204.51|0
1694168400000|2023-09-08 10:20:00|1205.89|1205.39|1207.26|1206.76|1207.51|1207.01|1205.76|1205.26|0
1694168700000|2023-09-08 10:25:00|1207.14|1206.64|1207.26|1206.76|1207.39|1206.89|1206.76|1206.26|0
1694169000000|2023-09-08 10:30:00|1207.14|1206.64|1207.89|1207.39|1208.01|1207.51|1207.01|1206.51|0
1694169300000|2023-09-08 10:35:00|1208.01|1207.51|1207.76|1207.26|1208.39|1207.89|1207.64|1207.14|0
1694169600000|2023-09-08 10:40:00|1207.89|1207.39|1208.01|1207.51|1208.01|1207.51|1207.51|1207.01|0
1694169900000|2023-09-08 10:45:00|1207.89|1207.39|1207.39|1206.89|1208.01|1207.51|1207.26|1206.76|0
1694170200000|2023-09-08 10:50:00|1207.26|1206.76|1207.76|1207.26|1208.01|1207.51|1207.26|1206.76|0
1694170500000|2023-09-08 10:55:00|1207.89|1207.39|1208.64|1208.14|1208.64|1208.14|1207.89|1207.39|0
1694170800000|2023-09-08 11:00:00|1208.76|1208.26|1208.76|1208.26|1209.01|1208.51|1208.64|1208.14|0
1694171100000|2023-09-08 11:05:00|1208.89|1208.39|1209.14|1208.64|1209.14|1208.64|1208.89|1208.39|0
1694171400000|2023-09-08 11:10:00|1209.01|1208.51|1209.01|1208.51|1209.39|1208.89|1209.01|1208.51|10
1694171700000|2023-09-08 11:15:00|1209.14|1208.64|1209.14|1208.64|1209.26|1208.76|1209.01|1208.51|10
1694172000000|2023-09-08 11:20:00|1209.01|1208.51|1209.39|1208.89|1209.39|1208.89|1209.01|1208.51|0
1694172300000|2023-09-08 11:25:00|1209.26|1208.76|1209.39|1208.89|1209.64|1209.14|1209.26|1208.76|13
1694172600000|2023-09-08 11:30:00|1209.26|1208.76|1209.39|1208.89|1209.51|1209.01|1209.26|1208.76|0
1694172900000|2023-09-08 11:35:00|1209.26|1208.76|1208.89|1208.39|1209.39|1208.89|1208.76|1208.26|10
1694173200000|2023-09-08 11:40:00|1209.22|1208.72|1209.72|1209.22|1209.72|1209.22|1209.22|1208.72|3
1694173500000|2023-09-08 11:45:00|1209.59|1209.09|1209.72|1209.22|1209.72|1209.22|1209.47|1208.97|1
1694173800000|2023-09-08 11:50:00|1209.59|1209.09|1209.34|1208.84|1209.72|1209.22|1209.22|1208.72|10
1694174100000|2023-09-08 11:55:00|1209.47|1208.97|1209.72|1209.22|1209.72|1209.22|1209.34|1208.84|0
1694174400000|2023-09-08 12:00:00|1209.84|1209.34|1209.97|1209.47|1210.22|1209.72|1209.84|1209.34|7
1694174700000|2023-09-08 12:05:00|1209.84|1209.34|1209.59|1209.09|1209.84|1209.34|1209.47|1208.97|0
1694175000000|2023-09-08 12:10:00|1209.47|1208.97|1209.09|1208.59|1209.47|1208.97|1208.97|1208.47|0
1694175300000|2023-09-08 12:15:00|1208.97|1208.47|1209.34|1208.84|1209.72|1209.22|1208.97|1208.47|0
1694175600000|2023-09-08 12:20:00|1209.47|1208.97|1209.34|1208.84|1209.84|1209.34|1209.34|1208.84|4
1694175900000|2023-09-08 12:25:00|1209.47|1208.97|1209.59|1209.09|1209.72|1209.22|1209.47|1208.97|0
1694176200000|2023-09-08 12:30:00|1209.72|1209.22|1210.84|1210.34|1210.84|1210.34|1209.72|1209.22|8
1694176500000|2023-09-08 12:35:00|1210.72|1210.22|1209.47|1208.97|1210.84|1210.34|1209.47|1208.97|1
1694176800000|2023-09-08 12:40:00|1209.59|1209.09|1209.47|1208.97|1209.84|1209.34|1209.34|1208.84|0
1694177100000|2023-09-08 12:45:00|1209.59|1209.09|1209.47|1208.97|1210.34|1209.84|1209.47|1208.97|0
1694177400000|2023-09-08 12:50:00|1209.34|1208.84|1209.47|1208.97|1209.47|1208.97|1209.22|1208.72|0
1694177700000|2023-09-08 12:55:00|1209.34|1208.84|1209.34|1208.84|1209.34|1208.84|1209.34|1208.84|0
1694178000000|2023-09-08 13:00:00|1209.47|1208.97|1208.84|1208.34|1209.47|1208.97|1208.84|1208.34|2
1694178300000|2023-09-08 13:05:00|1208.72|1208.22|1208.47|1207.97|1208.72|1208.22|1208.09|1207.59|1
1694178600000|2023-09-08 13:10:00|1208.59|1208.09|1208.84|1208.34|1209.34|1208.84|1208.59|1208.09|4
1694178900000|2023-09-08 13:15:00|1208.97|1208.47|1208.34|1207.84|1209.34|1208.84|1208.34|1207.84|2
1694179200000|2023-09-08 13:20:00|1208.22|1207.72|1208.34|1207.84|1208.34|1207.84|1207.97|1207.47|0
1694179500000|2023-09-08 13:25:00|1208.22|1207.72|1208.34|1207.84|1208.34|1207.84|1207.84|1207.34|0
1694179800000|2023-09-08 13:30:00|1208.47|1207.97|1208.34|1207.84|1208.72|1208.22|1207.59|1207.09|0
1694180100000|2023-09-08 13:35:00|1208.47|1207.97|1208.47|1207.97|1208.84|1208.34|1208.34|1207.84|0
1694180400000|2023-09-08 13:40:00|1208.34|1207.84|1207.84|1207.34|1208.34|1207.84|1207.34|1206.84|0
1694180700000|2023-09-08 13:45:00|1207.72|1207.22|1207.72|1207.22|1208.34|1207.84|1207.47|1206.97|13
1694181000000|2023-09-08 13:50:00|1207.84|1207.34|1208.34|1207.84|1208.34|1207.84|1207.34|1206.84|5
1694181300000|2023-09-08 13:55:00|1208.47|1207.97|1208.84|1208.34|1208.84|1208.34|1208.34|1207.84|0
1694181600000|2023-09-08 14:00:00|1208.59|1208.09|1209.97|1209.47|1209.97|1209.47|1208.59|1208.09|0
1694181900000|2023-09-08 14:05:00|1210.34|1209.84|1208.97|1208.47|1210.47|1209.97|1208.84|1208.34|234
1694182200000|2023-09-08 14:10:00|1208.7|1208.2|1209.2|1208.7|1209.32|1208.82|1208.57|1208.07|10
1694182500000|2023-09-08 14:15:00|1209.32|1208.82|1208.82|1208.32|1209.32|1208.82|1208.7|1208.2|0
1694183100000|2023-09-08 14:25:00|||||||||663
1694415900000|2023-09-11 07:05:00|1210.2|1209.7|1211.45|1210.95|1211.57|1211.07|1209.7|1209.2|10
1694416200000|2023-09-11 07:10:00|1211.57|1211.07|1212.95|1212.45|1212.95|1212.45|1211.57|1211.07|0
1694416500000|2023-09-11 07:15:00|1213.07|1212.57|1214.95|1214.45|1215.07|1214.57|1212.95|1212.45|10
1694416800000|2023-09-11 07:20:00|1215.07|1214.57|1215.2|1214.7|1216.07|1215.57|1214.7|1214.2|75
1694417100000|2023-09-11 07:25:00|1215.7|1215.2|1216.7|1216.2|1217.2|1216.7|1215.7|1215.2|1
1694417400000|2023-09-11 07:30:00|1216.45|1215.95|1216.7|1216.2|1217.2|1216.7|1216.2|1215.7|0
1694417700000|2023-09-11 07:35:00|1216.82|1216.32|1217.2|1216.7|1217.45|1216.95|1215.95|1215.45|2
1694418000000|2023-09-11 07:40:00|1217.45|1216.95|1217.95|1217.45|1217.95|1217.45|1216.95|1216.45|0
1694418300000|2023-09-11 07:45:00|1217.7|1217.2|1217.7|1217.2|1217.95|1217.45|1217.2|1216.7|0
1694418600000|2023-09-11 07:50:00|1217.55|1217.05|1216.05|1215.55|1217.8|1217.3|1215.92|1215.42|1
1694418900000|2023-09-11 07:55:00|1216.3|1215.8|1216.55|1216.05|1217.05|1216.55|1216.05|1215.55|0
1694419200000|2023-09-11 08:00:00|1216.3|1215.8|1217.3|1216.8|1217.55|1217.05|1216.3|1215.8|13
1694419500000|2023-09-11 08:05:00|1217.55|1217.05|1216.55|1216.05|1217.55|1217.05|1216.05|1215.55|0
1694419800000|2023-09-11 08:10:00|1216.3|1215.8|1217.3|1216.8|1217.3|1216.8|1216.3|1215.8|0
1694420100000|2023-09-11 08:15:00|1217.05|1216.55|1217.3|1216.8|1217.55|1217.05|1216.8|1216.3|0
1694420400000|2023-09-11 08:20:00|1217.55|1217.05|1216.8|1216.3|1217.55|1217.05|1216.8|1216.3|0
1694420700000|2023-09-11 08:25:00|1216.55|1216.05|1217.17|1216.67|1217.3|1216.8|1216.55|1216.05|0
1694421000000|2023-09-11 08:30:00|1217.05|1216.55|1217.05|1216.55|1217.17|1216.67|1217.05|1216.55|0
1694421300000|2023-09-11 08:35:00|1216.8|1216.3|1215.8|1215.3|1216.8|1216.3|1215.3|1214.8|0
1694421600000|2023-09-11 08:40:00|1216.05|1215.55|1215.3|1214.8|1216.05|1215.55|1215.3|1214.8|0
1694421900000|2023-09-11 08:45:00|1215.55|1215.05|1215.3|1214.8|1215.55|1215.05|1215.05|1214.55|0
1694422200000|2023-09-11 08:50:00|1215.05|1214.55|1214.8|1214.3|1215.3|1214.8|1214.8|1214.3|0
1694422500000|2023-09-11 08:55:00|1215.05|1214.55|1214.8|1214.3|1215.05|1214.55|1214.55|1214.05|14
1694422800000|2023-09-11 09:00:00|1214.55|1214.05|1215.05|1214.55|1215.3|1214.8|1214.55|1214.05|0
1694423100000|2023-09-11 09:05:00|1215.3|1214.8|1215.3|1214.8|1215.8|1215.3|1215.05|1214.55|0
1694423400000|2023-09-11 09:10:00|1215.05|1214.55|1214.55|1214.05|1215.05|1214.55|1214.3|1213.8|0
1694423700000|2023-09-11 09:15:00|1214.3|1213.8|1214.55|1214.05|1214.8|1214.3|1214.3|1213.8|0
1694424000000|2023-09-11 09:20:00|1214.3|1213.8|1215.55|1215.05|1215.55|1215.05|1214.3|1213.8|0
1694424300000|2023-09-11 09:25:00|1215.8|1215.3|1215.55|1215.05|1215.8|1215.3|1215.3|1214.8|0
1694424600000|2023-09-11 09:30:00|1215.3|1214.8|1215.55|1215.05|1215.55|1215.05|1215.05|1214.55|0
1694424900000|2023-09-11 09:35:00|1215.3|1214.8|1215.3|1214.8|1215.8|1215.3|1215.3|1214.8|0
1694425200000|2023-09-11 09:40:00|1215.55|1215.05|1215.05|1214.55|1215.55|1215.05|1215.05|1214.55|0
1694425500000|2023-09-11 09:45:00|1214.8|1214.3|1215.55|1215.05|1215.8|1215.3|1214.8|1214.3|0
1694425800000|2023-09-11 09:50:00|1215.8|1215.3|1215.8|1215.3|1216.05|1215.55|1215.8|1215.3|0
1694426100000|2023-09-11 09:55:00|1216.05|1215.55|1216.3|1215.8|1216.3|1215.8|1215.8|1215.3|0
1694426400000|2023-09-11 10:00:00|1216.55|1216.05|1216.55|1216.05|1217.05|1216.55|1216.3|1215.8|0
1694426700000|2023-09-11 10:05:00|1216.8|1216.3|1216.3|1215.8|1216.8|1216.3|1216.3|1215.8|0
1694427000000|2023-09-11 10:10:00|1216.05|1215.55|1216.8|1216.3|1216.8|1216.3|1216.05|1215.55|0
1694427300000|2023-09-11 10:15:00|1216.55|1216.05|1216.17|1215.67|1216.8|1216.3|1216.17|1215.67|1
1694427600000|2023-09-11 10:20:00|1216.3|1215.8|1217.05|1216.55|1217.05|1216.55|1216.3|1215.8|0
1694427900000|2023-09-11 10:25:00|1216.8|1216.3|1217.05|1216.55|1217.17|1216.67|1216.8|1216.3|0
1694428200000|2023-09-11 10:30:00|1217.17|1216.67|1216.8|1216.3|1217.17|1216.67|1216.55|1216.05|0
1694428500000|2023-09-11 10:35:00|1216.55|1216.05|1216.8|1216.3|1217.05|1216.55|1216.55|1216.05|0
1694428800000|2023-09-11 10:40:00|1217.05|1216.55|1217.05|1216.55|1217.05|1216.55|1216.42|1215.92|6
1694429100000|2023-09-11 10:45:00|1216.8|1216.3|1217.05|1216.55|1217.3|1216.8|1216.8|1216.3|10
1694429400000|2023-09-11 10:50:00|1217.17|1216.67|1217.55|1217.05|1217.92|1217.42|1217.05|1216.55|4
1694429700000|2023-09-11 10:55:00|1217.8|1217.3|1217.8|1217.3|1218.05|1217.55|1217.55|1217.05|0
1694430000000|2023-09-11 11:00:00|1217.55|1217.05|1217.8|1217.3|1217.8|1217.3|1217.55|1217.05|0
1694430300000|2023-09-11 11:05:00|1217.55|1217.05|1217.3|1216.8|1217.8|1217.3|1216.8|1216.3|0
1694430600000|2023-09-11 11:10:00|1217.05|1216.55|1217.3|1216.8|1217.55|1217.05|1217.05|1216.55|0
1694430900000|2023-09-11 11:15:00|1217.05|1216.55|1217.05|1216.55|1217.05|1216.55|1216.55|1216.05|0
1694431200000|2023-09-11 11:20:00|1217.3|1216.8|1217.05|1216.55|1217.3|1216.8|1217.05|1216.55|0
1694431500000|2023-09-11 11:25:00|1217.3|1216.8|1216.8|1216.3|1217.3|1216.8|1216.8|1216.3|86
1694431800000|2023-09-11 11:30:00|1217.05|1216.55|1217.55|1217.05|1217.55|1217.05|1216.55|1216.05|0
1694432100000|2023-09-11 11:35:00|1217.8|1217.3|1217.55|1217.05|1218.05|1217.55|1217.55|1217.05|0
1694432400000|2023-09-11 11:40:00|1217.3|1216.8|1217.3|1216.8|1217.55|1217.05|1217.3|1216.8|0
1694432700000|2023-09-11 11:45:00|1217.05|1216.55|1217.05|1216.55|1217.3|1216.8|1217.05|1216.55|0
1694433000000|2023-09-11 11:50:00|1216.8|1216.3|1217.05|1216.55|1217.05|1216.55|1216.8|1216.3|0
1694433300000|2023-09-11 11:55:00|1216.8|1216.3|1216.8|1216.3|1217.05|1216.55|1216.8|1216.3|1
1694433600000|2023-09-11 12:00:00|1217.05|1216.55|1216.3|1215.8|1217.05|1216.55|1216.17|1215.67|18
1694433900000|2023-09-11 12:05:00|1216.05|1215.55|1216.8|1216.3|1216.8|1216.3|1215.8|1215.3|0
1694434200000|2023-09-11 12:10:00|1217.05|1216.55|1217.55|1217.05|1217.8|1217.3|1216.8|1216.3|0
1694434500000|2023-09-11 12:15:00|1217.8|1217.3|1217.92|1217.42|1217.92|1217.42|1217.3|1216.8|0
1694434800000|2023-09-11 12:20:00|1218.05|1217.55|1217.3|1216.8|1218.05|1217.55|1217.05|1216.55|0
1694435100000|2023-09-11 12:25:00|1217.55|1217.05|1218.05|1217.55|1218.05|1217.55|1217.3|1216.8|0
1694435400000|2023-09-11 12:30:00|1218.17|1217.67|1217.8|1217.3|1218.3|1217.8|1217.8|1217.3|0
1694435700000|2023-09-11 12:35:00|1218.05|1217.55|1217.55|1217.05|1218.05|1217.55|1217.55|1217.05|0
1694436000000|2023-09-11 12:40:00|1217.3|1216.8|1216.55|1216.05|1217.55|1217.05|1216.55|1216.05|39
1694436300000|2023-09-11 12:45:00|1216.8|1216.3|1216.8|1216.3|1217.05|1216.55|1216.55|1216.05|0
1694436600000|2023-09-11 12:50:00|1216.55|1216.05|1216.5|1216|1216.75|1216.25|1216.3|1215.8|0
1694436900000|2023-09-11 12:55:00|1216.25|1215.75|1216.25|1215.75|1216.75|1216.25|1216.25|1215.75|0
1694437200000|2023-09-11 13:00:00|1216.5|1216|1216.75|1216.25|1216.75|1216.25|1216.25|1215.75|0
1694437500000|2023-09-11 13:05:00|1217|1216.5|1217.87|1217.37|1218|1217.5|1217|1216.5|23
1694437800000|2023-09-11 13:10:00|1218|1217.5|1217.87|1217.37|1218|1217.5|1217.75|1217.25|0
1694438100000|2023-09-11 13:15:00|1217.75|1217.25|1218.12|1217.62|1218.12|1217.62|1217.75|1217.25|0
1694438400000|2023-09-11 13:20:00|1218.25|1217.75|1218.5|1218|1219|1218.5|1218.25|1217.75|30
1694438700000|2023-09-11 13:25:00|1218.37|1217.87|1218.62|1218.12|1218.75|1218.25|1218.25|1217.75|0
1694439000000|2023-09-11 13:30:00|1218.5|1218|1217.25|1216.75|1218.62|1218.12|1217|1216.5|12
1694439300000|2023-09-11 13:35:00|1217.37|1216.87|1218.37|1217.87|1218.37|1217.87|1217.37|1216.87|0
1694439600000|2023-09-11 13:40:00|1218.5|1218|1218.37|1217.87|1218.75|1218.25|1218.37|1217.87|1
1694439900000|2023-09-11 13:45:00|1218.25|1217.75|1217.75|1217.25|1218.37|1217.87|1217.75|1217.25|0
1694440200000|2023-09-11 13:50:00|1217.87|1217.37|1217.25|1216.75|1217.87|1217.37|1216.5|1216|0
1694440500000|2023-09-11 13:55:00|1217.12|1216.62|1216.5|1216|1217.62|1217.12|1216|1215.5|5
1694440800000|2023-09-11 14:00:00|1216.62|1216.12|1216.12|1215.62|1216.75|1216.25|1216.12|1215.62|0
1694441100000|2023-09-11 14:05:00|1216.25|1215.75|1216.5|1216|1217.12|1216.62|1215.87|1215.37|1
1694441400000|2023-09-11 14:10:00|1216.44|1215.94|1216.81|1216.31|1216.81|1216.31|1216.31|1215.81|0
1694441700000|2023-09-11 14:15:00|1216.94|1216.44|1218.06|1217.56|1218.06|1217.56|1216.94|1216.44|4
1694502300000|2023-09-12 07:05:00|1219.69|1219.19|1220.56|1220.06|1220.94|1220.44|1219.44|1218.94|0
1694502600000|2023-09-12 07:10:00|1220.69|1220.19|1220.44|1219.94|1221.44|1220.94|1219.69|1219.19|8
1694502900000|2023-09-12 07:15:00|1220.31|1219.81|1220.69|1220.19|1221.19|1220.69|1219.94|1219.44|1
1694503200000|2023-09-12 07:20:00|1220.56|1220.06|1218.44|1217.94|1220.69|1220.19|1217.94|1217.44|1
1694503500000|2023-09-12 07:25:00|1218.19|1217.69|1219.44|1218.94|1219.44|1218.94|1217.94|1217.44|0
1694503800000|2023-09-12 07:30:00|1219.19|1218.69|1219.31|1218.81|1219.44|1218.94|1218.19|1217.69|21
1694504100000|2023-09-12 07:35:00|1219.44|1218.94|1219.44|1218.94|1219.44|1218.94|1218.44|1217.94|1
1694504400000|2023-09-12 07:40:00|1219.19|1218.69|1219.19|1218.69|1219.69|1219.19|1218.94|1218.44|1
1694504700000|2023-09-12 07:45:00|1218.94|1218.44|1217.69|1217.19|1218.94|1218.44|1217.69|1217.19|0
1694505000000|2023-09-12 07:50:00|1217.78|1217.28|1217.78|1217.28|1218.03|1217.53|1217.53|1217.03|0
1694505300000|2023-09-12 07:55:00|1217.65|1217.15|1218.03|1217.53|1218.28|1217.78|1217.65|1217.15|0
1694505600000|2023-09-12 08:00:00|1217.9|1217.4|1218.03|1217.53|1218.03|1217.53|1217.9|1217.4|0
1694505900000|2023-09-12 08:05:00|1218.28|1217.78|1218.53|1218.03|1219.03|1218.53|1218.03|1217.53|275
1694506200000|2023-09-12 08:10:00|1218.4|1217.9|1218.53|1218.03|1218.78|1218.28|1218.4|1217.9|0
1694506500000|2023-09-12 08:15:00|1218.78|1218.28|1219.53|1219.03|1219.78|1219.28|1218.78|1218.28|0
1694506800000|2023-09-12 08:20:00|1219.28|1218.78|1219.78|1219.28|1220.03|1219.53|1219.15|1218.65|0
1694507100000|2023-09-12 08:25:00|1219.53|1219.03|1219.53|1219.03|1220.03|1219.53|1219.53|1219.03|0
1694507400000|2023-09-12 08:30:00|1219.4|1218.9|1219.78|1219.28|1220.03|1219.53|1219.4|1218.9|0
1694507700000|2023-09-12 08:35:00|1219.53|1219.03|1220.03|1219.53|1220.03|1219.53|1219.53|1219.03|0
1694508000000|2023-09-12 08:40:00|1219.78|1219.28|1219.03|1218.53|1219.78|1219.28|1219.03|1218.53|196
1694508300000|2023-09-12 08:45:00|1218.78|1218.28|1217.78|1217.28|1219.03|1218.53|1217.78|1217.28|0
1694508600000|2023-09-12 08:50:00|1217.53|1217.03|1218.03|1217.53|1218.28|1217.78|1217.53|1217.03|29
1694508900000|2023-09-12 08:55:00|1217.78|1217.28|1218.03|1217.53|1218.03|1217.53|1217.78|1217.28|0
1694509200000|2023-09-12 09:00:00|1217.78|1217.28|1218.03|1217.53|1218.28|1217.78|1217.78|1217.28|0
1694509500000|2023-09-12 09:05:00|1217.78|1217.28|1218.28|1217.78|1218.28|1217.78|1217.53|1217.03|406
1694509800000|2023-09-12 09:10:00|1218.03|1217.53|1218.53|1218.03|1218.53|1218.03|1218.03|1217.53|0
1694510100000|2023-09-12 09:15:00|1218.28|1217.78|1218.78|1218.28|1218.78|1218.28|1218.28|1217.78|0
1694510400000|2023-09-12 09:20:00|1218.53|1218.03|1218.53|1218.03|1218.53|1218.03|1218.03|1217.53|0
1694510700000|2023-09-12 09:25:00|1218.28|1217.78|1218.78|1218.28|1218.78|1218.28|1218.28|1217.78|0
1694511000000|2023-09-12 09:30:00|1218.53|1218.03|1218.03|1217.53|1218.53|1218.03|1217.78|1217.28|0
1694511300000|2023-09-12 09:35:00|1218.28|1217.78|1218.03|1217.53|1218.53|1218.03|1218.03|1217.53|0
1694511600000|2023-09-12 09:40:00|1217.78|1217.28|1218.03|1217.53|1218.03|1217.53|1217.78|1217.28|0
1694511900000|2023-09-12 09:45:00|1217.78|1217.28|1218.03|1217.53|1218.28|1217.78|1217.78|1217.28|0
1694512200000|2023-09-12 09:50:00|1217.78|1217.28|1217.28|1216.78|1217.78|1217.28|1217.03|1216.53|0
1694512500000|2023-09-12 09:55:00|1217.03|1216.53|1217.28|1216.78|1217.28|1216.78|1216.78|1216.28|0
1694512800000|2023-09-12 10:00:00|1217.03|1216.53|1217.53|1217.03|1217.78|1217.28|1217.03|1216.53|0
1694513100000|2023-09-12 10:05:00|1217.78|1217.28|1217.78|1217.28|1218.03|1217.53|1217.78|1217.28|0
1694513400000|2023-09-12 10:10:00|1218.03|1217.53|1218.03|1217.53|1218.03|1217.53|1217.53|1217.03|0
1694513700000|2023-09-12 10:15:00|1218.28|1217.78|1218.28|1217.78|1218.28|1217.78|1218.28|1217.78|0
1694514000000|2023-09-12 10:20:00|1218.03|1217.53|1218.03|1217.53|1218.28|1217.78|1218.03|1217.53|0
1694514300000|2023-09-12 10:25:00|1218.28|1217.78|1218.28|1217.78|1218.28|1217.78|1218.03|1217.53|0
1694514600000|2023-09-12 10:30:00|1218.53|1218.03|1218.03|1217.53|1218.53|1218.03|1218.03|1217.53|0
1694514900000|2023-09-12 10:35:00|1218.28|1217.78|1217.78|1217.28|1218.28|1217.78|1217.53|1217.03|0
1694515200000|2023-09-12 10:40:00|1218.03|1217.53|1217.78|1217.28|1218.03|1217.53|1217.78|1217.28|0
1694515500000|2023-09-12 10:45:00|1217.53|1217.03|1217.78|1217.28|1217.78|1217.28|1217.53|1217.03|8783
1694515800000|2023-09-12 10:50:00|1217.53|1217.03|1217.78|1217.28|1217.78|1217.28|1217.53|1217.03|0
1694516100000|2023-09-12 10:55:00|1218.03|1217.53|1218.03|1217.53|1218.03|1217.53|1217.78|1217.28|0
1694516400000|2023-09-12 11:00:00|1218.28|1217.78|1218.28|1217.78|1218.28|1217.78|1218.03|1217.53|0
1694516700000|2023-09-12 11:05:00|1218.53|1218.03|1218.03|1217.53|1218.53|1218.03|1218.03|1217.53|0
1694517000000|2023-09-12 11:10:00|1218.28|1217.78|1217.78|1217.28|1218.28|1217.78|1217.78|1217.28|0
1694517300000|2023-09-12 11:15:00|1217.53|1217.03|1217.53|1217.03|1217.78|1217.28|1217.53|1217.03|2156
1694517600000|2023-09-12 11:20:00|1217.28|1216.78|1217.03|1216.53|1217.28|1216.78|1217.03|1216.53|0
1694517900000|2023-09-12 11:25:00|1216.78|1216.28|1217.03|1216.53|1217.03|1216.53|1216.78|1216.28|0
1694518200000|2023-09-12 11:30:00|1216.78|1216.28|1216.78|1216.28|1217.03|1216.53|1216.53|1216.03|0
1694518500000|2023-09-12 11:35:00|1217.03|1216.53|1216.78|1216.28|1217.03|1216.53|1216.4|1215.9|0
1694518800000|2023-09-12 11:40:00|1216.95|1216.45|1216.7|1216.2|1217.07|1216.57|1216.57|1216.07|0
1694519400000|2023-09-12 11:50:00|1216.57|1216.07|1217.2|1216.7|1217.2|1216.7|1216.57|1216.07|0
1694519700000|2023-09-12 11:55:00|1217.07|1216.57|1217.32|1216.82|1217.45|1216.95|1217.07|1216.57|0
1694520000000|2023-09-12 12:00:00|1217.2|1216.7|1216.2|1215.7|1217.45|1216.95|1216.2|1215.7|132
1694520300000|2023-09-12 12:05:00|1216.32|1215.82|1216.07|1215.57|1216.7|1216.2|1216.07|1215.57|0
1694520600000|2023-09-12 12:10:00|1216.2|1215.7|1217.2|1216.7|1217.2|1216.7|1216.2|1215.7|6
1694520900000|2023-09-12 12:15:00|1217.32|1216.82|1217.82|1217.32|1217.95|1217.45|1217.07|1216.57|10
1694521200000|2023-09-12 12:20:00|1217.7|1217.2|1217.7|1217.2|1217.7|1217.2|1217.32|1216.82|0
1694521500000|2023-09-12 12:25:00|1217.95|1217.45|1217.2|1216.7|1217.95|1217.45|1217.2|1216.7|0
1694521800000|2023-09-12 12:30:00|1216.82|1216.32|1216.82|1216.32|1217.07|1216.57|1216.7|1216.2|0
1694522100000|2023-09-12 12:35:00|1216.7|1216.2|1216.7|1216.2|1217.07|1216.57|1216.7|1216.2|0
1694522400000|2023-09-12 12:40:00|1216.57|1216.07|1216.7|1216.2|1216.7|1216.2|1216.32|1215.82|0
1694522700000|2023-09-12 12:45:00|1216.82|1216.32|1217.2|1216.7|1217.2|1216.7|1216.82|1216.32|0
1694523000000|2023-09-12 12:50:00|1217.07|1216.57|1217.57|1217.07|1217.57|1217.07|1217.07|1216.57|0
1694523300000|2023-09-12 12:55:00|1217.45|1216.95|1216.82|1216.32|1217.45|1216.95|1216.82|1216.32|0
1694523600000|2023-09-12 13:00:00|1216.95|1216.45|1216.57|1216.07|1217.07|1216.57|1216.57|1216.07|0
1694523900000|2023-09-12 13:05:00|1216.7|1216.2|1217.2|1216.7|1217.45|1216.95|1216.7|1216.2|0
1694524200000|2023-09-12 13:10:00|1217.32|1216.82|1217.57|1217.07|1217.57|1217.07|1217.07|1216.57|6
1694524500000|2023-09-12 13:15:00|1217.45|1216.95|1218.07|1217.57|1218.07|1217.57|1217.2|1216.7|1
1694524800000|2023-09-12 13:20:00|1218.2|1217.7|1217.95|1217.45|1218.57|1218.07|1217.7|1217.2|19
1694525100000|2023-09-12 13:25:00|1217.82|1217.32|1218.57|1218.07|1218.57|1218.07|1217.7|1217.2|33
1694525400000|2023-09-12 13:30:00|1219.07|1218.57|1221.2|1220.7|1221.57|1221.07|1219.07|1218.57|22
1694525700000|2023-09-12 13:35:00|1221.57|1221.07|1222.07|1221.57|1222.07|1221.57|1220.57|1220.07|3
1694526000000|2023-09-12 13:40:00|1222.2|1221.7|1222.57|1222.07|1223.2|1222.7|1222.07|1221.57|0
1694526300000|2023-09-12 13:45:00|1222.7|1222.2|1222.57|1222.07|1223.45|1222.95|1222.32|1221.82|6
1694526600000|2023-09-12 13:50:00|1222.32|1221.82|1221.82|1221.32|1222.7|1222.2|1221.57|1221.07|0
1694526900000|2023-09-12 13:55:00|1221.95|1221.45|1221.82|1221.32|1222.07|1221.57|1221.57|1221.07|0
1694527200000|2023-09-12 14:00:00|1221.95|1221.45|1221.57|1221.07|1222.07|1221.57|1221.57|1221.07|0
1694527500000|2023-09-12 14:05:00|1221.45|1220.95|1220.57|1220.07|1221.45|1220.95|1220.2|1219.7|0
1694527800000|2023-09-12 14:10:00|1220.44|1219.94|1221.44|1220.94|1221.44|1220.94|1220.44|1219.94|0
1694528100000|2023-09-12 14:15:00|1221.32|1220.82|1221.44|1220.94|1221.82|1221.32|1221.19|1220.69|34
1694591100000|2023-09-13 07:45:00|1226.57|1226.07|1225.07|1224.57|1226.57|1226.07|1225.07|1224.57|18
1694591400000|2023-09-13 07:50:00|1226.19|1225.69|1227.79|1227.29|1228.29|1227.79|1226.19|1225.69|14
1694591700000|2023-09-13 07:55:00|1227.67|1227.17|1227.17|1226.67|1227.79|1227.29|1226.54|1226.04|18
1694592000000|2023-09-13 08:00:00|1226.92|1226.42|1225.92|1225.42|1227.17|1226.67|1225.92|1225.42|4
1694592300000|2023-09-13 08:05:00|1226.17|1225.67|1224.92|1224.42|1226.17|1225.67|1224.92|1224.42|0
1694592600000|2023-09-13 08:10:00|1225.17|1224.67|1224.67|1224.17|1225.17|1224.67|1224.17|1223.67|0
1694592900000|2023-09-13 08:15:00|1224.42|1223.92|1224.67|1224.17|1224.92|1224.42|1224.42|1223.92|0
1694593200000|2023-09-13 08:20:00|1224.42|1223.92|1225.67|1225.17|1225.92|1225.42|1224.42|1223.92|0
1694593500000|2023-09-13 08:25:00|1225.92|1225.42|1225.92|1225.42|1226.42|1225.92|1225.67|1225.17|0
1694593800000|2023-09-13 08:30:00|1226.17|1225.67|1225.67|1225.17|1226.17|1225.67|1225.42|1224.92|0
1694594100000|2023-09-13 08:35:00|1225.42|1224.92|1224.92|1224.42|1225.42|1224.92|1224.92|1224.42|0
1694594400000|2023-09-13 08:40:00|1224.67|1224.17|1224.42|1223.92|1224.92|1224.42|1224.17|1223.67|522
1694594700000|2023-09-13 08:45:00|1224.67|1224.17|1223.42|1222.92|1224.67|1224.17|1223.42|1222.92|1
1694595000000|2023-09-13 08:50:00|1223.17|1222.67|1223.42|1222.92|1223.67|1223.17|1222.42|1221.92|0
1694595300000|2023-09-13 08:55:00|1223.67|1223.17|1223.67|1223.17|1223.67|1223.17|1223.42|1222.92|0
1694595600000|2023-09-13 09:00:00|1223.92|1223.42|1223.67|1223.17|1223.92|1223.42|1223.67|1223.17|0
1694595900000|2023-09-13 09:05:00|1223.92|1223.42|1224.17|1223.67|1224.17|1223.67|1223.42|1222.92|0
1694596200000|2023-09-13 09:10:00|1223.92|1223.42|1223.17|1222.67|1224.17|1223.67|1223.17|1222.67|0
1694596500000|2023-09-13 09:15:00|1222.92|1222.42|1223.92|1223.42|1224.17|1223.67|1222.92|1222.42|0
1694596800000|2023-09-13 09:20:00|1224.17|1223.67|1223.67|1223.17|1224.17|1223.67|1223.67|1223.17|0
1694597100000|2023-09-13 09:25:00|1223.92|1223.42|1224.17|1223.67|1224.67|1224.17|1223.92|1223.42|210
1694597400000|2023-09-13 09:30:00|1224.42|1223.92|1224.42|1223.92|1224.42|1223.92|1223.67|1223.17|200
1694597700000|2023-09-13 09:35:00|1224.67|1224.17|1224.67|1224.17|1224.67|1224.17|1224.42|1223.92|0
1694598000000|2023-09-13 09:40:00|1224.42|1223.92|1223.67|1223.17|1224.67|1224.17|1223.67|1223.17|209
1694598300000|2023-09-13 09:45:00|1223.42|1222.92|1223.42|1222.92|1223.67|1223.17|1223.42|1222.92|0
1694598600000|2023-09-13 09:50:00|1223.67|1223.17|1223.42|1222.92|1223.67|1223.17|1223.17|1222.67|0
1694598900000|2023-09-13 09:55:00|1223.67|1223.17|1223.92|1223.42|1224.17|1223.67|1223.42|1222.92|0
1694599200000|2023-09-13 10:00:00|1223.67|1223.17|1223.42|1222.92|1224.17|1223.67|1223.42|1222.92|0
1694599500000|2023-09-13 10:05:00|1223.67|1223.17|1223.67|1223.17|1224.17|1223.67|1223.67|1223.17|0
1694599800000|2023-09-13 10:10:00|1223.42|1222.92|1223.17|1222.67|1223.67|1223.17|1223.17|1222.67|71
1694600100000|2023-09-13 10:15:00|1223.42|1222.92|1222.67|1222.17|1223.42|1222.92|1222.42|1221.92|0
1694600400000|2023-09-13 10:20:00|1222.42|1221.92|1222.42|1221.92|1222.67|1222.17|1222.17|1221.67|0
1694600700000|2023-09-13 10:25:00|1222.67|1222.17|1222.17|1221.67|1222.67|1222.17|1222.17|1221.67|0
1694601000000|2023-09-13 10:30:00|1222.42|1221.92|1223.42|1222.92|1223.67|1223.17|1222.17|1221.67|0
1694601300000|2023-09-13 10:35:00|1223.67|1223.17|1223.42|1222.92|1223.67|1223.17|1222.92|1222.42|0
1694601600000|2023-09-13 10:40:00|1223.17|1222.67|1223.17|1222.67|1223.67|1223.17|1223.17|1222.67|0
1694601900000|2023-09-13 10:45:00|1223.42|1222.92|1223.67|1223.17|1223.67|1223.17|1223.42|1222.92|0
1694602200000|2023-09-13 10:50:00|1223.92|1223.42|1224.42|1223.92|1224.42|1223.92|1223.92|1223.42|10
1694602500000|2023-09-13 10:55:00|1224.17|1223.67|1224.17|1223.67|1224.42|1223.92|1223.92|1223.42|10
1694602800000|2023-09-13 11:00:00|1224.42|1223.92|1224.42|1223.92|1224.67|1224.17|1224.17|1223.67|0
1694603100000|2023-09-13 11:05:00|1224.67|1224.17|1224.17|1223.67|1224.67|1224.17|1224.17|1223.67|0
1694603400000|2023-09-13 11:10:00|1223.92|1223.42|1223.92|1223.42|1224.42|1223.92|1223.92|1223.42|0
1694603700000|2023-09-13 11:15:00|1224.17|1223.67|1224.17|1223.67|1224.42|1223.92|1223.92|1223.42|0
1694604000000|2023-09-13 11:20:00|1224.42|1223.92|1224.17|1223.67|1224.42|1223.92|1224.17|1223.67|0
1694604300000|2023-09-13 11:25:00|1224.42|1223.92|1224.67|1224.17|1224.67|1224.17|1224.17|1223.67|0
1694604600000|2023-09-13 11:30:00|1224.42|1223.92|1223.92|1223.42|1224.42|1223.92|1223.92|1223.42|0
1694604900000|2023-09-13 11:35:00|1224.17|1223.67|1224.17|1223.67|1224.17|1223.67|1223.92|1223.42|0
1694605200000|2023-09-13 11:40:00|1223.92|1223.42|1223.92|1223.42|1224.17|1223.67|1223.67|1223.17|0
1694605500000|2023-09-13 11:45:00|1224.17|1223.67|1222.62|1222.12|1224.42|1223.92|1222.62|1222.12|0
1694605800000|2023-09-13 11:50:00|1222.75|1222.25|1222.75|1222.25|1223|1222.5|1222.62|1222.12|0
1694606100000|2023-09-13 11:55:00|1222.87|1222.37|1223.12|1222.62|1223.12|1222.62|1222.87|1222.37|0
1694606400000|2023-09-13 12:00:00|1223|1222.5|1223|1222.5|1223|1222.5|1222.62|1222.12|4
1694606700000|2023-09-13 12:05:00|1222.87|1222.37|1222.62|1222.12|1222.87|1222.37|1222.25|1221.75|89
1694607000000|2023-09-13 12:10:00|1222.75|1222.25|1222.75|1222.25|1222.75|1222.25|1222.62|1222.12|0
1694607300000|2023-09-13 12:15:00|1222.62|1222.12|1222.62|1222.12|1222.75|1222.25|1222.62|1222.12|11
1694607600000|2023-09-13 12:20:00|1222.75|1222.25|1222.62|1222.12|1222.75|1222.25|1222.62|1222.12|0
1694607900000|2023-09-13 12:25:00|1222.5|1222|1221.75|1221.25|1222.5|1222|1221.75|1221.25|0
1694608200000|2023-09-13 12:30:00|1222|1221.5|1221.75|1221.25|1222|1221.5|1221.25|1220.75|0
1694608500000|2023-09-13 12:35:00|1221.5|1221|1222.25|1221.75|1222.5|1222|1221.5|1221|3
1694608800000|2023-09-13 12:40:00|1222.5|1222|1222.62|1222.12|1222.62|1222.12|1221.87|1221.37|0
1694609100000|2023-09-13 12:45:00|1222.75|1222.25|1223.5|1223|1223.62|1223.12|1222.75|1222.25|0
1694609400000|2023-09-13 12:50:00|1223.37|1222.87|1224.25|1223.75|1224.62|1224.12|1223.37|1222.87|2
1694609700000|2023-09-13 12:55:00|1224.12|1223.62|1223.62|1223.12|1224.25|1223.75|1223.62|1223.12|0
1694610000000|2023-09-13 13:00:00|1223.5|1223|1222.37|1221.87|1223.5|1223|1222.25|1221.75|3
1694610300000|2023-09-13 13:05:00|1222.62|1222.12|1222.75|1222.25|1222.75|1222.25|1222.62|1222.12|0
1694610600000|2023-09-13 13:10:00|1223|1222.5|1222.5|1222|1223|1222.5|1222.5|1222|0
1694610900000|2023-09-13 13:15:00|1222.37|1221.87|1221.62|1221.12|1222.37|1221.87|1221.62|1221.12|0
1694611200000|2023-09-13 13:20:00|1221.75|1221.25|1222.87|1222.37|1223|1222.5|1221.75|1221.25|10
1694611500000|2023-09-13 13:25:00|1223|1222.5|1223.75|1223.25|1224.12|1223.62|1222.87|1222.37|4
1694611800000|2023-09-13 13:30:00|1223.62|1223.12|1223.37|1222.87|1224.37|1223.87|1222.87|1222.37|23
1694612100000|2023-09-13 13:35:00|1223.5|1223|1222.87|1222.37|1223.5|1223|1222.75|1222.25|0
1694612400000|2023-09-13 13:40:00|1223|1222.5|1223.25|1222.75|1223.25|1222.75|1222.75|1222.25|0
1694612700000|2023-09-13 13:45:00|1223|1222.5|1222.25|1221.75|1223.25|1222.75|1222.25|1221.75|0
1694613000000|2023-09-13 13:50:00|1222.37|1221.87|1221.75|1221.25|1222.37|1221.87|1220.75|1220.25|224
1694613300000|2023-09-13 13:55:00|1221.62|1221.12|1222.37|1221.87|1222.37|1221.87|1221.62|1221.12|6
1694613600000|2023-09-13 14:00:00|1222.75|1222.25|1222.87|1222.37|1223.25|1222.75|1222.75|1222.25|0
1694613900000|2023-09-13 14:05:00|1222.75|1222.25|1222.75|1222.25|1222.75|1222.25|1221.75|1221.25|0
1694614200000|2023-09-13 14:10:00|1222.8|1222.3|1221.92|1221.42|1222.8|1222.3|1221.8|1221.3|0
1694614500000|2023-09-13 14:15:00|1221.8|1221.3|1220.42|1219.92|1221.92|1221.42|1220.3|1219.8|8
1694675700000|2023-09-14 07:15:00|1234.05|1233.55|1234.8|1234.3|1235.55|1235.05|1234.05|1233.55|7
1694676000000|2023-09-14 07:20:00|1234.55|1234.05|1234.8|1234.3|1235.3|1234.8|1234.55|1234.05|177
1694676300000|2023-09-14 07:25:00|1234.92|1234.42|1234.17|1233.67|1234.92|1234.42|1234.05|1233.55|6
1694676600000|2023-09-14 07:30:00|1234.05|1233.55|1234.17|1233.67|1234.42|1233.92|1233.67|1233.17|4
1694676900000|2023-09-14 07:35:00|1234.42|1233.92|1234.17|1233.67|1234.67|1234.17|1233.42|1232.92|7
1694677200000|2023-09-14 07:40:00|1234.05|1233.55|1233.17|1232.67|1234.17|1233.67|1232.42|1231.92|4
1694677500000|2023-09-14 07:45:00|1233.3|1232.8|1234.05|1233.55|1234.05|1233.55|1233.17|1232.67|14
1694677800000|2023-09-14 07:50:00|1234.03|1233.53|1232.28|1231.78|1234.03|1233.53|1232.15|1231.65|2
1694678100000|2023-09-14 07:55:00|1232.15|1231.65|1233.03|1232.53|1233.28|1232.78|1232.15|1231.65|6
1694678400000|2023-09-14 08:00:00|1232.78|1232.28|1233.15|1232.65|1233.65|1233.15|1232.53|1232.03|0
1694678700000|2023-09-14 08:05:00|1233.03|1232.53|1233.78|1233.28|1233.78|1233.28|1233.03|1232.53|132
1694679000000|2023-09-14 08:10:00|1233.65|1233.15|1233.53|1233.03|1234.4|1233.9|1233.53|1233.03|1
1694679300000|2023-09-14 08:15:00|1233.4|1232.9|1234.78|1234.28|1234.78|1234.28|1233.28|1232.78|4
1694679600000|2023-09-14 08:20:00|1234.9|1234.4|1234.65|1234.15|1235.03|1234.53|1234.4|1233.9|3
1694679900000|2023-09-14 08:25:00|1234.78|1234.28|1233.9|1233.4|1234.78|1234.28|1233.4|1232.9|4
1694680200000|2023-09-14 08:30:00|1234.03|1233.53|1234.65|1234.15|1234.65|1234.15|1233.9|1233.4|3
1694680500000|2023-09-14 08:35:00|1234.53|1234.03|1234.9|1234.4|1234.9|1234.4|1233.9|1233.4|4
1694680800000|2023-09-14 08:40:00|1235.03|1234.53|1234.65|1234.15|1235.4|1234.9|1234.4|1233.9|3
1694681100000|2023-09-14 08:45:00|1234.53|1234.03|1234.03|1233.53|1235.15|1234.65|1234.03|1233.53|5
1694681400000|2023-09-14 08:50:00|1234.15|1233.65|1233.65|1233.15|1234.15|1233.65|1233.15|1232.65|3
1694681700000|2023-09-14 08:55:00|1233.78|1233.28|1233.4|1232.9|1233.9|1233.4|1233.15|1232.65|9
1694682000000|2023-09-14 09:00:00|1233.65|1233.15|1233.9|1233.4|1233.9|1233.4|1233.4|1232.9|1
1694682300000|2023-09-14 09:05:00|1233.78|1233.28|1234.4|1233.9|1234.9|1234.4|1233.78|1233.28|0
1694682600000|2023-09-14 09:10:00|1234.53|1234.03|1234.4|1233.9|1234.53|1234.03|1234.15|1233.65|0
1694682900000|2023-09-14 09:15:00|1234.53|1234.03|1234.28|1233.78|1234.65|1234.15|1234.15|1233.65|0
1694683200000|2023-09-14 09:20:00|1234.15|1233.65|1235.15|1234.65|1235.15|1234.65|1234.15|1233.65|0
1694683500000|2023-09-14 09:25:00|1234.9|1234.4|1235.4|1234.9|1235.4|1234.9|1234.9|1234.4|9
1694683800000|2023-09-14 09:30:00|1235.53|1235.03|1235.9|1235.4|1235.9|1235.4|1235.4|1234.9|0
1694684100000|2023-09-14 09:35:00|1236.03|1235.53|1236.65|1236.15|1236.65|1236.15|1235.9|1235.4|0
1694684400000|2023-09-14 09:40:00|1236.9|1236.4|1236.65|1236.15|1236.9|1236.4|1236.4|1235.9|0
1694684700000|2023-09-14 09:45:00|1236.53|1236.03|1236.65|1236.15|1236.78|1236.28|1236.4|1235.9|0
1694685000000|2023-09-14 09:50:00|1236.53|1236.03|1236.9|1236.4|1236.9|1236.4|1236.4|1235.9|0
1694685300000|2023-09-14 09:55:00|1237.15|1236.65|1237.15|1236.65|1237.4|1236.9|1236.9|1236.4|0
1694685600000|2023-09-14 10:00:00|1237.28|1236.78|1237.15|1236.65|1237.4|1236.9|1237.15|1236.65|120
1694685900000|2023-09-14 10:05:00|1237.28|1236.78|1238.03|1237.53|1238.15|1237.65|1237.15|1236.65|79
1694686200000|2023-09-14 10:10:00|1238.28|1237.78|1237.9|1237.4|1239.15|1238.65|1237.9|1237.4|4
1694686500000|2023-09-14 10:15:00|1238.03|1237.53|1237.4|1236.9|1238.03|1237.53|1237.15|1236.65|1
1694686800000|2023-09-14 10:20:00|1237.53|1237.03|1237.9|1237.4|1238.15|1237.65|1237.4|1236.9|0
1694687100000|2023-09-14 10:25:00|1237.78|1237.28|1237.9|1237.4|1237.9|1237.4|1237.65|1237.15|0
1694687400000|2023-09-14 10:30:00|1238.03|1237.53|1238.78|1238.28|1238.78|1238.28|1237.9|1237.4|0
1694687700000|2023-09-14 10:35:00|1238.9|1238.4|1239.65|1239.15|1240.15|1239.65|1238.78|1238.28|1
1694688000000|2023-09-14 10:40:00|1239.78|1239.28|1239.9|1239.4|1240.15|1239.65|1239.65|1239.15|0
1694688300000|2023-09-14 10:45:00|1240.03|1239.53|1240.9|1240.4|1240.9|1240.4|1239.65|1239.15|12
1694688600000|2023-09-14 10:50:00|1241.03|1240.53|1240.15|1239.65|1241.53|1241.03|1240.15|1239.65|0
1694688900000|2023-09-14 10:55:00|1240.28|1239.78|1240.65|1240.15|1240.65|1240.15|1239.65|1239.15|0
1694689200000|2023-09-14 11:00:00|1240.53|1240.03|1241.65|1241.15|1241.65|1241.15|1240.53|1240.03|0
1694689500000|2023-09-14 11:05:00|1241.53|1241.03|1241.65|1241.15|1241.78|1241.28|1241.53|1241.03|0
1694689800000|2023-09-14 11:10:00|1241.53|1241.03|1241.4|1240.9|1241.78|1241.28|1241.15|1240.65|0
1694690100000|2023-09-14 11:15:00|1241.28|1240.78|1240.9|1240.4|1241.4|1240.9|1240.9|1240.4|1
1694690400000|2023-09-14 11:20:00|1240.78|1240.28|1240.65|1240.15|1240.9|1240.4|1240.4|1239.9|0
1694690700000|2023-09-14 11:25:00|1240.78|1240.28|1239.9|1239.4|1240.78|1240.28|1239.9|1239.4|0
1694691000000|2023-09-14 11:30:00|1240.03|1239.53|1240.15|1239.65|1240.65|1240.15|1240.03|1239.53|0
1694691300000|2023-09-14 11:35:00|1240.28|1239.78|1240.15|1239.65|1240.28|1239.78|1239.65|1239.15|0
1694691600000|2023-09-14 11:40:00|1240.19|1239.69|1239.69|1239.19|1240.19|1239.69|1239.69|1239.19|0
1694691900000|2023-09-14 11:45:00|1239.57|1239.07|1238.94|1238.44|1239.57|1239.07|1238.94|1238.44|0
1694692200000|2023-09-14 11:50:00|1239.07|1238.57|1238.94|1238.44|1239.07|1238.57|1233.69|1233.19|41
1694692500000|2023-09-14 11:55:00|1239.07|1238.57|1239.82|1239.32|1240.07|1239.57|1238.94|1238.44|0
1694692800000|2023-09-14 12:00:00|1240.07|1239.57|1239.69|1239.19|1240.07|1239.57|1239.44|1238.94|0
1694693100000|2023-09-14 12:05:00|1239.82|1239.32|1239.94|1239.44|1240.57|1240.07|1239.69|1239.19|5
1694693400000|2023-09-14 12:10:00|1240.07|1239.57|1239.69|1239.19|1240.57|1240.07|1239.69|1239.19|1
1694693700000|2023-09-14 12:15:00|1239.57|1239.07|1239.19|1238.69|1239.69|1239.19|1239.19|1238.69|0
1694694000000|2023-09-14 12:20:00|1239.32|1238.82|1238.19|1237.69|1240.07|1239.57|1238.19|1237.69|17
1694694300000|2023-09-14 12:25:00|1238.69|1238.19|1238.32|1237.82|1238.82|1238.32|1238.32|1237.82|0
1694694600000|2023-09-14 12:30:00|1238.57|1238.07|1239.07|1238.57|1239.32|1238.82|1238.19|1237.69|8
1694694900000|2023-09-14 12:35:00|1238.94|1238.44|1238.82|1238.32|1239.07|1238.57|1237.94|1237.44|2
1694695200000|2023-09-14 12:40:00|1238.94|1238.44|1240.57|1240.07|1240.82|1240.32|1238.82|1238.32|0
1694695500000|2023-09-14 12:45:00|1240.69|1240.19|1241.07|1240.57|1241.44|1240.94|1240.69|1240.19|0
1694695800000|2023-09-14 12:50:00|1240.94|1240.44|1241.82|1241.32|1241.82|1241.32|1240.69|1240.19|1
1694696100000|2023-09-14 12:55:00|1241.69|1241.19|1241.69|1241.19|1241.82|1241.32|1241.57|1241.07|0
1694696400000|2023-09-14 13:00:00|1241.82|1241.32|1241.82|1241.32|1242.19|1241.69|1241.69|1241.19|0
1694696700000|2023-09-14 13:05:00|1241.69|1241.19|1241.94|1241.44|1242.19|1241.69|1241.69|1241.19|6
1694697000000|2023-09-14 13:10:00|1242.07|1241.57|1242.44|1241.94|1242.57|1242.07|1241.94|1241.44|2
1694697300000|2023-09-14 13:15:00|1242.32|1241.82|1242.32|1241.82|1242.44|1241.94|1242.32|1241.82|0
1694697600000|2023-09-14 13:20:00|1242.44|1241.94|1242.82|1242.32|1243.07|1242.57|1242.32|1241.82|4
1694697900000|2023-09-14 13:25:00|1242.94|1242.44|1242.94|1242.44|1242.94|1242.44|1242.82|1242.32|5
1694698200000|2023-09-14 13:30:00|1243.07|1242.57|1242.44|1241.94|1243.07|1242.57|1242.19|1241.69|11
1694698500000|2023-09-14 13:35:00|1242.57|1242.07|1243.07|1242.57|1243.32|1242.82|1242.57|1242.07|1
1694698800000|2023-09-14 13:40:00|1243.32|1242.82|1244.07|1243.57|1244.07|1243.57|1243.32|1242.82|0
1694699100000|2023-09-14 13:45:00|1243.94|1243.44|1244.19|1243.69|1244.32|1243.82|1243.82|1243.32|0
1694699400000|2023-09-14 13:50:00|1244.44|1243.94|1246.07|1245.57|1246.32|1245.82|1244.44|1243.94|0
1694699700000|2023-09-14 13:55:00|1246.19|1245.69|1246.19|1245.69|1246.44|1245.94|1245.94|1245.44|6
1694700000000|2023-09-14 14:00:00|1246.07|1245.57|1244.94|1244.44|1246.19|1245.69|1244.69|1244.19|3
1694700300000|2023-09-14 14:05:00|1245.07|1244.57|1245.44|1244.94|1245.82|1245.32|1244.82|1244.32|100
1694700600000|2023-09-14 14:10:00|1245.43|1244.93|1244.43|1243.93|1245.43|1244.93|1244.31|1243.81|13
1694700900000|2023-09-14 14:15:00|1244.56|1244.06|1244.56|1244.06|1245.06|1244.56|1244.43|1243.93|5
1694761200000|2023-09-15 07:00:00|1253.81|1253.31|1254.68|1254.18|1255.06|1254.56|1253.81|1253.31|8
1694761500000|2023-09-15 07:05:00|1254.81|1254.31|1253.56|1253.06|1255.56|1255.06|1253.31|1252.81|56
1694761800000|2023-09-15 07:10:00|1253.81|1253.31|1253.06|1252.56|1254.06|1253.56|1252.81|1252.31|0
1694762100000|2023-09-15 07:15:00|1253.31|1252.81|1253.06|1252.56|1253.81|1253.31|1252.81|1252.31|0
1694762400000|2023-09-15 07:20:00|1252.81|1252.31|1253.06|1252.56|1253.31|1252.81|1250.31|1249.81|17
1694762700000|2023-09-15 07:25:00|1253.31|1252.81|1251.81|1251.31|1253.56|1253.06|1251.81|1251.31|0
1694763000000|2023-09-15 07:30:00|1251.56|1251.06|1252.81|1252.31|1253.06|1252.56|1250.81|1250.31|0
1694763300000|2023-09-15 07:35:00|1252.56|1252.06|1253.31|1252.81|1253.31|1252.81|1252.56|1252.06|0
1694763600000|2023-09-15 07:40:00|1253.56|1253.06|1253.56|1253.06|1254.06|1253.56|1253.31|1252.81|0
1694763900000|2023-09-15 07:45:00|1253.81|1253.31|1253.81|1253.31|1254.56|1254.06|1253.56|1253.06|17
1694764200000|2023-09-15 07:50:00|1254.14|1253.64|1252.39|1251.89|1254.14|1253.64|1252.39|1251.89|2
1694764500000|2023-09-15 07:55:00|1252.64|1252.14|1254.39|1253.89|1254.39|1253.89|1252.64|1252.14|0
1694764800000|2023-09-15 08:00:00|1254.14|1253.64|1254.89|1254.39|1254.89|1254.39|1254.14|1253.64|5
1694765100000|2023-09-15 08:05:00|1254.64|1254.14|1254.39|1253.89|1254.64|1254.14|1253.89|1253.39|1
1694765400000|2023-09-15 08:10:00|1254.14|1253.64|1254.39|1253.89|1254.39|1253.89|1253.89|1253.39|2
1694765700000|2023-09-15 08:15:00|1254.64|1254.14|1254.14|1253.64|1254.64|1254.14|1253.64|1253.14|0
1694766000000|2023-09-15 08:20:00|1253.89|1253.39|1254.39|1253.89|1255.01|1254.51|1253.89|1253.39|0
1694766300000|2023-09-15 08:25:00|1254.14|1253.64|1253.39|1252.89|1254.14|1253.64|1253.39|1252.89|0
1694766600000|2023-09-15 08:30:00|1253.14|1252.64|1253.39|1252.89|1253.64|1253.14|1253.14|1252.64|0
1694766900000|2023-09-15 08:35:00|1253.64|1253.14|1252.89|1252.39|1253.89|1253.39|1252.89|1252.39|0
1694767200000|2023-09-15 08:40:00|1253.14|1252.64|1253.14|1252.64|1253.14|1252.64|1252.64|1252.14|0
1694767500000|2023-09-15 08:45:00|1253.39|1252.89|1253.14|1252.64|1253.89|1253.39|1253.14|1252.64|2
1694767800000|2023-09-15 08:50:00|1252.89|1252.39|1253.14|1252.64|1253.39|1252.89|1252.89|1252.39|2
1694768100000|2023-09-15 08:55:00|1252.89|1252.39|1252.89|1252.39|1253.39|1252.89|1252.39|1251.89|0
1694768400000|2023-09-15 09:00:00|1252.64|1252.14|1252.64|1252.14|1252.89|1252.39|1252.14|1251.64|0
1694768700000|2023-09-15 09:05:00|1252.89|1252.39|1251.89|1251.39|1253.14|1252.64|1251.89|1251.39|1
1694769000000|2023-09-15 09:10:00|1252.14|1251.64|1251.64|1251.14|1252.14|1251.64|1251.64|1251.14|0
1694769300000|2023-09-15 09:15:00|1251.89|1251.39|1251.39|1250.89|1251.89|1251.39|1251.39|1250.89|2
1694769600000|2023-09-15 09:20:00|1251.64|1251.14|1251.39|1250.89|1251.64|1251.14|1250.89|1250.39|0
1694769900000|2023-09-15 09:25:00|1251.64|1251.14|1251.39|1250.89|1251.64|1251.14|1251.14|1250.64|0
1694770200000|2023-09-15 09:30:00|1251.64|1251.14|1251.89|1251.39|1252.39|1251.89|1251.39|1250.89|0
1694770500000|2023-09-15 09:35:00|1252.14|1251.64|1253.14|1252.64|1253.14|1252.64|1251.89|1251.39|0
1694770800000|2023-09-15 09:40:00|1253.39|1252.89|1253.14|1252.64|1253.39|1252.89|1252.89|1252.39|0
1694771100000|2023-09-15 09:45:00|1252.89|1252.39|1252.64|1252.14|1252.89|1252.39|1252.39|1251.89|0
1694771400000|2023-09-15 09:50:00|1252.89|1252.39|1252.39|1251.89|1253.14|1252.64|1251.89|1251.39|1
1694771700000|2023-09-15 09:55:00|1252.14|1251.64|1252.14|1251.64|1252.39|1251.89|1251.64|1251.14|0
1694772000000|2023-09-15 10:00:00|1251.89|1251.39|1252.39|1251.89|1252.89|1252.39|1251.64|1251.14|0
1694772300000|2023-09-15 10:05:00|1252.64|1252.14|1253.39|1252.89|1253.39|1252.89|1252.64|1252.14|0
1694772600000|2023-09-15 10:10:00|1253.14|1252.64|1252.64|1252.14|1253.39|1252.89|1252.39|1251.89|1
1694772900000|2023-09-15 10:15:00|1252.39|1251.89|1252.64|1252.14|1252.64|1252.14|1252.14|1251.64|9
1694773200000|2023-09-15 10:20:00|1252.39|1251.89|1252.89|1252.39|1252.89|1252.39|1252.39|1251.89|1
1694773500000|2023-09-15 10:25:00|1253.14|1252.64|1252.64|1252.14|1253.14|1252.64|1252.64|1252.14|5
1694773800000|2023-09-15 10:30:00|1252.89|1252.39|1252.64|1252.14|1252.89|1252.39|1252.64|1252.14|0
1694774100000|2023-09-15 10:35:00|1252.89|1252.39|1252.64|1252.14|1253.14|1252.64|1252.64|1252.14|0
1694774400000|2023-09-15 10:40:00|1252.89|1252.39|1252.64|1252.14|1252.89|1252.39|1252.14|1251.64|0
1694774700000|2023-09-15 10:45:00|1252.89|1252.39|1252.64|1252.14|1253.14|1252.64|1252.39|1251.89|3
1694775000000|2023-09-15 10:50:00|1252.39|1251.89|1252.89|1252.39|1252.89|1252.39|1252.39|1251.89|0
1694775300000|2023-09-15 10:55:00|1253.14|1252.64|1253.64|1253.14|1253.64|1253.14|1253.14|1252.64|0
1694775600000|2023-09-15 11:00:00|1253.89|1253.39|1253.39|1252.89|1253.89|1253.39|1253.39|1252.89|0
1694775900000|2023-09-15 11:05:00|1253.64|1253.14|1253.26|1252.76|1253.64|1253.14|1253.26|1252.76|6
1694776200000|2023-09-15 11:10:00|1253.14|1252.64|1253.14|1252.64|1253.51|1253.01|1252.89|1252.39|14
1694776500000|2023-09-15 11:15:00|1253.01|1252.51|1253.51|1253.01|1253.51|1253.01|1252.76|1252.26|11
1694776800000|2023-09-15 11:20:00|1253.39|1252.89|1253.64|1253.14|1253.64|1253.14|1253.01|1252.51|1
1694777100000|2023-09-15 11:25:00|1253.51|1253.01|1252.89|1252.39|1253.51|1253.01|1252.76|1252.26|0
1694777400000|2023-09-15 11:30:00|1252.76|1252.26|1252.39|1251.89|1252.76|1252.26|1252.26|1251.76|4
1694777700000|2023-09-15 11:35:00|1252.51|1252.01|1252.51|1252.01|1252.51|1252.01|1252.14|1251.64|2
1694778000000|2023-09-15 11:40:00|1252.34|1251.84|1251.59|1251.09|1252.34|1251.84|1251.59|1251.09|0
1694778300000|2023-09-15 11:45:00|1251.47|1250.97|1251.09|1250.59|1251.59|1251.09|1250.97|1250.47|0
1694778600000|2023-09-15 11:50:00|1251.22|1250.72|1251.84|1251.34|1251.97|1251.47|1251.22|1250.72|2
1694778900000|2023-09-15 11:55:00|1251.72|1251.22|1250.84|1250.34|1251.72|1251.22|1250.84|1250.34|0
1694779200000|2023-09-15 12:00:00|1250.72|1250.22|1250.34|1249.84|1250.97|1250.47|1250.34|1249.84|0
1694779500000|2023-09-15 12:05:00|1250.47|1249.97|1250.59|1250.09|1250.59|1250.09|1250.47|1249.97|0
1694779800000|2023-09-15 12:10:00|1250.47|1249.97|1250.59|1250.09|1250.84|1250.34|1250.47|1249.97|0
1694780100000|2023-09-15 12:15:00|1250.72|1250.22|1251.34|1250.84|1251.34|1250.84|1250.72|1250.22|0
1694780400000|2023-09-15 12:20:00|1251.09|1250.59|1250.59|1250.09|1251.34|1250.84|1250.59|1250.09|0
1694780700000|2023-09-15 12:25:00|1250.47|1249.97|1250.97|1250.47|1250.97|1250.47|1250.34|1249.84|0
1694781000000|2023-09-15 12:30:00|1251.09|1250.59|1251.34|1250.84|1251.47|1250.97|1251.09|1250.59|0
1694781300000|2023-09-15 12:35:00|1251.47|1250.97|1251.34|1250.84|1251.59|1251.09|1251.34|1250.84|2
1694781600000|2023-09-15 12:40:00|1251.47|1250.97|1252.34|1251.84|1252.47|1251.97|1251.47|1250.97|0
1694781900000|2023-09-15 12:45:00|1252.22|1251.72|1250.97|1250.47|1252.22|1251.72|1250.84|1250.34|32
1694782200000|2023-09-15 12:50:00|1251.09|1250.59|1250.97|1250.47|1251.09|1250.59|1250.47|1249.97|0
1694782500000|2023-09-15 12:55:00|1250.84|1250.34|1250.84|1250.34|1251.22|1250.72|1250.84|1250.34|0
1694782800000|2023-09-15 13:00:00|1250.59|1250.09|1248.34|1247.84|1250.59|1250.09|1248.34|1247.84|2
1694783100000|2023-09-15 13:05:00|1248.22|1247.72|1248.72|1248.22|1249.22|1248.72|1248.09|1247.59|12
1694783400000|2023-09-15 13:10:00|1248.47|1247.97|1247.59|1247.09|1248.47|1247.97|1247.59|1247.09|16
1694783700000|2023-09-15 13:15:00|1247.47|1246.97|1247.72|1247.22|1247.84|1247.34|1246.34|1245.84|0
1694784000000|2023-09-15 13:20:00|1247.59|1247.09|1246.97|1246.47|1247.97|1247.47|1246.97|1246.47|12
1694784300000|2023-09-15 13:25:00|1247.09|1246.59|1247.47|1246.97|1247.72|1247.22|1247.09|1246.59|1
1694784600000|2023-09-15 13:30:00|1247.09|1246.59|1248.84|1248.34|1248.84|1248.34|1245.47|1244.97|9
1694784900000|2023-09-15 13:35:00|1248.97|1248.47|1248.34|1247.84|1249.22|1248.72|1247.84|1247.34|0
1694785200000|2023-09-15 13:40:00|1248.22|1247.72|1248.84|1248.34|1248.84|1248.34|1247.84|1247.34|0
1694785500000|2023-09-15 13:45:00|1248.72|1248.22|1248.47|1247.97|1248.97|1248.47|1248.34|1247.84|1
1694785800000|2023-09-15 13:50:00|1248.34|1247.84|1248.34|1247.84|1248.47|1247.97|1247.84|1247.34|6
1694786100000|2023-09-15 13:55:00|1248.09|1247.59|1248.34|1247.84|1248.34|1247.84|1247.84|1247.34|7
1694786400000|2023-09-15 14:00:00|1248.47|1247.97|1248.97|1248.47|1249.34|1248.84|1248.47|1247.97|0
1694786700000|2023-09-15 14:05:00|1249.09|1248.59|1248.34|1247.84|1249.09|1248.59|1248.34|1247.84|79
1694787000000|2023-09-15 14:10:00|1248.45|1247.95|1248.45|1247.95|1248.58|1248.08|1247.95|1247.45|19
1694787300000|2023-09-15 14:15:00|1248.33|1247.83|1247.95|1247.45|1248.45|1247.95|1247.45|1246.95|3
1695020700000|2023-09-18 07:05:00|1247.08|1246.58|1247.58|1247.08|1248.08|1247.58|1244.7|1244.2|11
1695021000000|2023-09-18 07:10:00|1247.33|1246.83|1245.33|1244.83|1247.58|1247.08|1244.83|1244.33|0
1695021300000|2023-09-18 07:15:00|1245.08|1244.58|1244.83|1244.33|1245.33|1244.83|1244.08|1243.58|3
1695021600000|2023-09-18 07:20:00|1245.08|1244.58|1243.58|1243.08|1245.33|1244.83|1242.7|1242.2|5
1695021900000|2023-09-18 07:25:00|1243.83|1243.33|1243.83|1243.33|1244.33|1243.83|1242.95|1242.45|13
1695022200000|2023-09-18 07:30:00|1243.95|1243.45|1247.08|1246.58|1247.33|1246.83|1243.95|1243.45|4
1695022500000|2023-09-18 07:35:00|1247.33|1246.83|1246.58|1246.08|1247.33|1246.83|1245.83|1245.33|0
1695022800000|2023-09-18 07:40:00|1246.83|1246.33|1246.58|1246.08|1247.08|1246.58|1246.33|1245.83|0
1695023100000|2023-09-18 07:45:00|1246.83|1246.33|1248.08|1247.58|1248.08|1247.58|1246.33|1245.83|0
1695023400000|2023-09-18 07:50:00|1248.27|1247.77|1247.77|1247.27|1248.27|1247.77|1247.52|1247.02|0
1695023700000|2023-09-18 07:55:00|1247.89|1247.39|1249.27|1248.77|1249.27|1248.77|1247.77|1247.27|6
1695024000000|2023-09-18 08:00:00|1249.52|1249.02|1248.52|1248.02|1249.52|1249.02|1245.52|1245.02|28
1695024300000|2023-09-18 08:05:00|1248.77|1248.27|1248.52|1248.02|1249.02|1248.52|1248.27|1247.77|0
1695024600000|2023-09-18 08:10:00|1248.27|1247.77|1247.52|1247.02|1248.52|1248.02|1247.39|1246.89|14
1695024900000|2023-09-18 08:15:00|1247.77|1247.27|1247.77|1247.27|1248.02|1247.52|1247.52|1247.02|0
1695025200000|2023-09-18 08:20:00|1248.02|1247.52|1247.77|1247.27|1248.27|1247.77|1247.52|1247.02|0
1695025500000|2023-09-18 08:25:00|1248.02|1247.52|1248.02|1247.52|1248.02|1247.52|1247.27|1246.77|0
1695025800000|2023-09-18 08:30:00|1247.77|1247.27|1247.52|1247.02|1248.27|1247.77|1247.27|1246.77|10
1695026100000|2023-09-18 08:35:00|1247.39|1246.89|1247.52|1247.02|1247.52|1247.02|1247.02|1246.52|0
1695026400000|2023-09-18 08:40:00|1248.02|1247.52|1247.52|1247.02|1248.02|1247.52|1246.77|1246.27|17
1695026700000|2023-09-18 08:45:00|1247.27|1246.77|1247.27|1246.77|1247.77|1247.27|1247.02|1246.52|0
1695027000000|2023-09-18 08:50:00|1247.52|1247.02|1246.77|1246.27|1247.52|1247.02|1246.77|1246.27|11
1695027300000|2023-09-18 08:55:00|1246.64|1246.14|1246.02|1245.52|1246.64|1246.14|1245.52|1245.02|2
1695027600000|2023-09-18 09:00:00|1245.77|1245.27|1246.27|1245.77|1246.77|1246.27|1245.77|1245.27|1
1695027900000|2023-09-18 09:05:00|1246.02|1245.52|1246.52|1246.02|1246.52|1246.02|1246.02|1245.52|0
1695028200000|2023-09-18 09:10:00|1246.27|1245.77|1245.52|1245.02|1246.52|1246.02|1245.27|1244.77|0
1695028500000|2023-09-18 09:15:00|1245.77|1245.27|1245.52|1245.02|1246.02|1245.52|1245.52|1245.02|0
1695028800000|2023-09-18 09:20:00|1245.77|1245.27|1245.64|1245.14|1245.77|1245.27|1244.77|1244.27|15
1695029100000|2023-09-18 09:25:00|1245.77|1245.27|1246.02|1245.52|1246.02|1245.52|1245.52|1245.02|0
1695029400000|2023-09-18 09:30:00|1245.77|1245.27|1245.52|1245.02|1245.77|1245.27|1245.02|1244.52|21
1695029700000|2023-09-18 09:35:00|1246.02|1245.52|1245.52|1245.02|1246.02|1245.52|1245.02|1244.52|20
1695030000000|2023-09-18 09:40:00|1245.27|1244.77|1245.27|1244.77|1245.52|1245.02|1245.27|1244.77|1
1695030300000|2023-09-18 09:45:00|1245.52|1245.02|1246.77|1246.27|1247.02|1246.52|1245.52|1245.02|0
1695030600000|2023-09-18 09:50:00|1247.02|1246.52|1247.27|1246.77|1247.52|1247.02|1246.77|1246.27|0
1695030900000|2023-09-18 09:55:00|1247.52|1247.02|1247.52|1247.02|1247.77|1247.27|1247.27|1246.77|0
1695031200000|2023-09-18 10:00:00|1247.27|1246.77|1248.27|1247.77|1248.52|1248.02|1247.27|1246.77|0
1695031500000|2023-09-18 10:05:00|1248.02|1247.52|1247.77|1247.27|1248.02|1247.52|1247.27|1246.77|0
1695031800000|2023-09-18 10:10:00|1247.52|1247.02|1247.02|1246.52|1248.02|1247.52|1247.02|1246.52|0
1695032100000|2023-09-18 10:15:00|1246.77|1246.27|1247.02|1246.52|1247.27|1246.77|1246.52|1246.02|0
1695032400000|2023-09-18 10:20:00|1247.27|1246.77|1247.27|1246.77|1247.52|1247.02|1247.02|1246.52|0
1695032700000|2023-09-18 10:25:00|1247.52|1247.02|1247.27|1246.77|1247.52|1247.02|1247.27|1246.77|0
1695033000000|2023-09-18 10:30:00|1247.02|1246.52|1247.27|1246.77|1247.27|1246.77|1246.77|1246.27|0
1695033300000|2023-09-18 10:35:00|1247.52|1247.02|1247.27|1246.77|1247.52|1247.02|1247.27|1246.77|0
1695033600000|2023-09-18 10:40:00|1247.02|1246.52|1247.02|1246.52|1247.27|1246.77|1246.77|1246.27|0
1695033900000|2023-09-18 10:45:00|1246.77|1246.27|1246.27|1245.77|1247.02|1246.52|1246.27|1245.77|0
1695034200000|2023-09-18 10:50:00|1246.52|1246.02|1246.52|1246.02|1246.77|1246.27|1246.27|1245.77|0
1695034500000|2023-09-18 10:55:00|1246.27|1245.77|1246.77|1246.27|1246.77|1246.27|1246.27|1245.77|0
1695034800000|2023-09-18 11:00:00|1246.52|1246.02|1246.27|1245.77|1246.77|1246.27|1246.27|1245.77|0
1695035100000|2023-09-18 11:05:00|1246.02|1245.52|1245.52|1245.02|1246.27|1245.77|1245.52|1245.02|0
1695035400000|2023-09-18 11:10:00|1245.77|1245.27|1246.52|1246.02|1246.52|1246.02|1245.52|1245.02|0
1695035700000|2023-09-18 11:15:00|1246.77|1246.27|1246.77|1246.27|1246.77|1246.27|1246.52|1246.02|0
1695036000000|2023-09-18 11:20:00|1246.52|1246.02|1246.52|1246.02|1246.77|1246.27|1246.52|1246.02|0
1695036300000|2023-09-18 11:25:00|1246.77|1246.27|1247.02|1246.52|1247.27|1246.77|1246.52|1246.02|0
1695036600000|2023-09-18 11:30:00|1246.77|1246.27|1246.27|1245.77|1247.27|1246.77|1246.02|1245.52|0
1695036900000|2023-09-18 11:35:00|1246.39|1245.89|1246.27|1245.77|1246.39|1245.89|1246.27|1245.77|0
1695037200000|2023-09-18 11:40:00|1246.16|1245.66|1245.91|1245.41|1246.16|1245.66|1245.66|1245.16|0
1695037500000|2023-09-18 11:45:00|1245.78|1245.28|1245.41|1244.91|1246.41|1245.91|1245.41|1244.91|16
1695037800000|2023-09-18 11:50:00|1245.53|1245.03|1244.91|1244.41|1245.91|1245.41|1244.91|1244.41|45
1695038100000|2023-09-18 11:55:00|1245.03|1244.53|1245.53|1245.03|1245.66|1245.16|1244.66|1244.16|5
1695038400000|2023-09-18 12:00:00|1245.41|1244.91|1245.91|1245.41|1245.91|1245.41|1245.41|1244.91|1
1695038700000|2023-09-18 12:05:00|1245.66|1245.16|1245.53|1245.03|1245.91|1245.41|1245.16|1244.66|0
1695039000000|2023-09-18 12:10:00|1245.41|1244.91|1245.41|1244.91|1245.91|1245.41|1245.16|1244.66|1
1695039300000|2023-09-18 12:15:00|1245.66|1245.16|1246.16|1245.66|1246.41|1245.91|1245.41|1244.91|0
1695039600000|2023-09-18 12:20:00|1246.41|1245.91|1246.91|1246.41|1247.16|1246.66|1246.16|1245.66|0
1695039900000|2023-09-18 12:25:00|1247.16|1246.66|1247.16|1246.66|1247.41|1246.91|1246.91|1246.41|0
1695040200000|2023-09-18 12:30:00|1246.91|1246.41|1246.91|1246.41|1247.16|1246.66|1246.41|1245.91|4
1695040500000|2023-09-18 12:35:00|1247.16|1246.66|1246.41|1245.91|1247.16|1246.66|1246.41|1245.91|10
1695040800000|2023-09-18 12:40:00|1246.66|1246.16|1246.66|1246.16|1246.66|1246.16|1246.41|1245.91|0
1695041100000|2023-09-18 12:45:00|1246.91|1246.41|1247.16|1246.66|1247.41|1246.91|1246.78|1246.28|0
1695041400000|2023-09-18 12:50:00|1247.41|1246.91|1247.41|1246.91|1247.66|1247.16|1247.16|1246.66|0
1695041700000|2023-09-18 12:55:00|1247.53|1247.03|1248.16|1247.66|1248.16|1247.66|1247.53|1247.03|2
1695042000000|2023-09-18 13:00:00|1248.03|1247.53|1248.53|1248.03|1248.53|1248.03|1247.78|1247.28|0
1695042300000|2023-09-18 13:05:00|1248.66|1248.16|1249.16|1248.66|1249.66|1249.16|1248.66|1248.16|6
1695042600000|2023-09-18 13:10:00|1249.03|1248.53|1249.53|1249.03|1249.66|1249.16|1249.03|1248.53|0
1695042900000|2023-09-18 13:15:00|1249.66|1249.16|1249.66|1249.16|1250.53|1250.03|1249.66|1249.16|1
1695043200000|2023-09-18 13:20:00|1249.53|1249.03|1248.78|1248.28|1249.53|1249.03|1248.66|1248.16|0
1695043500000|2023-09-18 13:25:00|1248.66|1248.16|1247.66|1247.16|1248.66|1248.16|1247.66|1247.16|0
1695043800000|2023-09-18 13:30:00|1247.78|1247.28|1247.78|1247.28|1248.03|1247.53|1246.53|1246.03|0
1695044100000|2023-09-18 13:35:00|1247.66|1247.16|1245.78|1245.28|1247.78|1247.28|1245.66|1245.16|0
1695044400000|2023-09-18 13:40:00|1245.91|1245.41|1245.28|1244.78|1246.53|1246.03|1245.28|1244.78|0
1695044700000|2023-09-18 13:45:00|1245.41|1244.91|1244.53|1244.03|1245.53|1245.03|1244.16|1243.66|1
1695045000000|2023-09-18 13:50:00|1244.41|1243.91|1245.16|1244.66|1245.28|1244.78|1243.53|1243.03|0
1695045300000|2023-09-18 13:55:00|1245.03|1244.53|1245.16|1244.66|1245.28|1244.78|1244.28|1243.78|0
1695045600000|2023-09-18 14:00:00|1245.28|1244.78|1245.78|1245.28|1246.53|1246.03|1245.28|1244.78|0
1695045900000|2023-09-18 14:05:00|1245.91|1245.41|1246.66|1246.16|1247.03|1246.53|1245.91|1245.41|0
1695046200000|2023-09-18 14:10:00|1246.68|1246.18|1246.93|1246.43|1247.05|1246.55|1246.55|1246.05|6
1695046500000|2023-09-18 14:15:00|1247.18|1246.68|1246.18|1245.68|1247.18|1246.68|1246.18|1245.68|44
1695106800000|2023-09-19 07:00:00|1244.68|1244.18|1244.68|1244.18|1244.68|1244.18|1244.43|1243.93|0
1695107100000|2023-09-19 07:05:00|1244.93|1244.43|1245.18|1244.68|1245.93|1245.43|1244.43|1243.93|0
1695107400000|2023-09-19 07:10:00|1245.43|1244.93|1246.43|1245.93|1247.18|1246.68|1245.18|1244.68|0
1695107700000|2023-09-19 07:15:00|1246.18|1245.68|1244.18|1243.68|1246.43|1245.93|1244.18|1243.68|1
1695108000000|2023-09-19 07:20:00|1244.43|1243.93|1245.18|1244.68|1246.18|1245.68|1244.18|1243.68|0
1695108300000|2023-09-19 07:25:00|1245.43|1244.93|1245.18|1244.68|1245.93|1245.43|1245.18|1244.68|0
1695108600000|2023-09-19 07:30:00|1244.93|1244.43|1246.18|1245.68|1246.18|1245.68|1244.68|1244.18|0
1695108900000|2023-09-19 07:35:00|1245.93|1245.43|1246.93|1246.43|1247.18|1246.68|1245.93|1245.43|0
1695109200000|2023-09-19 07:40:00|1247.18|1246.68|1247.43|1246.93|1248.18|1247.68|1246.68|1246.18|0
1695109500000|2023-09-19 07:45:00|1247.68|1247.18|1248.18|1247.68|1248.18|1247.68|1247.43|1246.93|0
1695109800000|2023-09-19 07:50:00|1248.4|1247.9|1248.9|1248.4|1248.9|1248.4|1248.15|1247.65|0
1695110100000|2023-09-19 07:55:00|1248.65|1248.15|1248.4|1247.9|1248.65|1248.15|1247.9|1247.4|0
1695110400000|2023-09-19 08:00:00|1248.15|1247.65|1248.15|1247.65|1248.65|1248.15|1248.15|1247.65|0
1695110700000|2023-09-19 08:05:00|1248.4|1247.9|1248.9|1248.4|1248.9|1248.4|1248.15|1247.65|0
1695111000000|2023-09-19 08:10:00|1249.15|1248.65|1248.15|1247.65|1249.15|1248.65|1248.15|1247.65|0
1695111300000|2023-09-19 08:15:00|1248.4|1247.9|1247.65|1247.15|1248.4|1247.9|1247.65|1247.15|0
1695111600000|2023-09-19 08:20:00|1247.9|1247.4|1249.15|1248.65|1249.15|1248.65|1247.65|1247.15|0
1695111900000|2023-09-19 08:25:00|1248.9|1248.4|1249.15|1248.65|1249.4|1248.9|1248.65|1248.15|0
1695112200000|2023-09-19 08:30:00|1248.9|1248.4|1249.15|1248.65|1249.15|1248.65|1247.9|1247.4|0
1695112500000|2023-09-19 08:35:00|1249.4|1248.9|1249.4|1248.9|1249.4|1248.9|1248.9|1248.4|0
1695112800000|2023-09-19 08:40:00|1249.15|1248.65|1249.4|1248.9|1249.65|1249.15|1249.15|1248.65|0
1695113100000|2023-09-19 08:45:00|1249.65|1249.15|1249.9|1249.4|1249.9|1249.4|1248.9|1248.4|0
1695113400000|2023-09-19 08:50:00|1249.65|1249.15|1250.4|1249.9|1250.65|1250.15|1249.65|1249.15|0
1695113700000|2023-09-19 08:55:00|1250.15|1249.65|1250.4|1249.9|1250.65|1250.15|1249.9|1249.4|0
1695114000000|2023-09-19 09:00:00|1250.15|1249.65|1249.15|1248.65|1250.4|1249.9|1249.15|1248.65|0
1695114300000|2023-09-19 09:05:00|1249.4|1248.9|1248.4|1247.9|1249.65|1249.15|1248.15|1247.65|0
1695114600000|2023-09-19 09:10:00|1248.65|1248.15|1248.4|1247.9|1248.65|1248.15|1247.9|1247.4|1
1695114900000|2023-09-19 09:15:00|1248.15|1247.65|1248.65|1248.15|1248.65|1248.15|1248.15|1247.65|0
1695115200000|2023-09-19 09:20:00|1248.4|1247.9|1247.9|1247.4|1248.65|1248.15|1247.65|1247.15|0
1695115500000|2023-09-19 09:25:00|1247.65|1247.15|1248.65|1248.15|1248.65|1248.15|1247.65|1247.15|0
1695115800000|2023-09-19 09:30:00|1248.4|1247.9|1248.4|1247.9|1248.65|1248.15|1248.15|1247.65|0
1695116100000|2023-09-19 09:35:00|1248.15|1247.65|1247.4|1246.9|1248.15|1247.65|1246.9|1246.4|0
1695116400000|2023-09-19 09:40:00|1247.65|1247.15|1248.4|1247.9|1248.4|1247.9|1247.65|1247.15|0
1695116700000|2023-09-19 09:45:00|1248.15|1247.65|1247.4|1246.9|1248.4|1247.9|1247.4|1246.9|0
1695117000000|2023-09-19 09:50:00|1247.65|1247.15|1247.9|1247.4|1248.4|1247.9|1247.65|1247.15|0
1695117300000|2023-09-19 09:55:00|1247.65|1247.15|1247.9|1247.4|1247.9|1247.4|1247.65|1247.15|0
1695117600000|2023-09-19 10:00:00|1247.65|1247.15|1247.9|1247.4|1248.15|1247.65|1247.65|1247.15|0
1695117900000|2023-09-19 10:05:00|1248.15|1247.65|1248.9|1248.4|1248.9|1248.4|1247.9|1247.4|0
1695118200000|2023-09-19 10:10:00|1248.65|1248.15|1248.9|1248.4|1249.15|1248.65|1248.65|1248.15|0
1695118500000|2023-09-19 10:15:00|1248.65|1248.15|1249.15|1248.65|1249.4|1248.9|1248.65|1248.15|0
1695118800000|2023-09-19 10:20:00|1249.4|1248.9|1249.15|1248.65|1249.4|1248.9|1249.15|1248.65|0
1695119100000|2023-09-19 10:25:00|1249.4|1248.9|1248.9|1248.4|1249.4|1248.9|1248.9|1248.4|0
1695119400000|2023-09-19 10:30:00|1249.15|1248.65|1249.4|1248.9|1249.4|1248.9|1248.9|1248.4|0
1695119700000|2023-09-19 10:35:00|1249.15|1248.65|1249.15|1248.65|1249.4|1248.9|1249.15|1248.65|0
1695120000000|2023-09-19 10:40:00|1249.4|1248.9|1249.65|1249.15|1249.65|1249.15|1249.15|1248.65|0
1695120300000|2023-09-19 10:45:00|1249.4|1248.9|1249.4|1248.9|1249.65|1249.15|1249.15|1248.65|0
1695120600000|2023-09-19 10:50:00|1249.15|1248.65|1248.9|1248.4|1249.4|1248.9|1248.9|1248.4|0
1695120900000|2023-09-19 10:55:00|1249.15|1248.65|1248.9|1248.4|1249.15|1248.65|1248.9|1248.4|0
1695121200000|2023-09-19 11:00:00|1248.65|1248.15|1248.9|1248.4|1249.15|1248.65|1248.65|1248.15|0
1695121500000|2023-09-19 11:05:00|1249.15|1248.65|1248.9|1248.4|1249.15|1248.65|1248.9|1248.4|0
1695121800000|2023-09-19 11:10:00|1249.15|1248.65|1248.9|1248.4|1249.15|1248.65|1248.65|1248.15|0
1695122100000|2023-09-19 11:15:00|1249.15|1248.65|1248.65|1248.15|1249.15|1248.65|1248.4|1247.9|0
1695122400000|2023-09-19 11:20:00|1248.9|1248.4|1248.9|1248.4|1248.9|1248.4|1248.65|1248.15|0
1695122700000|2023-09-19 11:25:00|1248.65|1248.15|1248.9|1248.4|1248.9|1248.4|1248.65|1248.15|0
1695123000000|2023-09-19 11:30:00|1248.65|1248.15|1248.27|1247.77|1248.65|1248.15|1248.27|1247.77|0
1695123300000|2023-09-19 11:35:00|1248.02|1247.52|1248.4|1247.9|1248.9|1248.4|1248.02|1247.52|1
1695123600000|2023-09-19 11:40:00|1248.38|1247.88|1248|1247.5|1248.63|1248.13|1248|1247.5|0
1695123900000|2023-09-19 11:45:00|1247.88|1247.38|1248.25|1247.75|1248.25|1247.75|1247.75|1247.25|1
1695124200000|2023-09-19 11:50:00|1248.13|1247.63|1247.88|1247.38|1248.13|1247.63|1247.88|1247.38|0
1695124500000|2023-09-19 11:55:00|1247.75|1247.25|1247.75|1247.25|1248.13|1247.63|1247.75|1247.25|0
1695124800000|2023-09-19 12:00:00|1247.88|1247.38|1248.25|1247.75|1248.63|1248.13|1247.88|1247.38|0
1695125100000|2023-09-19 12:05:00|1248.13|1247.63|1247.75|1247.25|1248.25|1247.75|1247.75|1247.25|0
1695125400000|2023-09-19 12:10:00|1247.38|1246.88|1247.38|1246.88|1247.5|1247|1247.25|1246.75|36
1695125700000|2023-09-19 12:15:00|1247.25|1246.75|1247.38|1246.88|1247.38|1246.88|1247.25|1246.75|1
1695126000000|2023-09-19 12:20:00|1247.25|1246.75|1247.25|1246.75|1247.5|1247|1247.25|1246.75|0
1695126300000|2023-09-19 12:25:00|1247.38|1246.88|1247.38|1246.88|1247.75|1247.25|1247.25|1246.75|0
1695126600000|2023-09-19 12:30:00|1247.5|1247|1247.38|1246.88|1247.5|1247|1247.38|1246.88|0
1695126900000|2023-09-19 12:35:00|1247|1246.5|1247|1246.5|1247.13|1246.63|1247|1246.5|0
1695127200000|2023-09-19 12:40:00|1247.38|1246.88|1247.5|1247|1247.5|1247|1247|1246.5|0
1695127500000|2023-09-19 12:45:00|1247.38|1246.88|1248|1247.5|1248|1247.5|1247.38|1246.88|0
1695127800000|2023-09-19 12:50:00|1247.88|1247.38|1247.25|1246.75|1248|1247.5|1246.88|1246.38|0
1695128100000|2023-09-19 12:55:00|1247.38|1246.88|1247.38|1246.88|1247.5|1247|1247.38|1246.88|0
1695128400000|2023-09-19 13:00:00|1247.5|1247|1247.88|1247.38|1248|1247.5|1247.38|1246.88|0
1695128700000|2023-09-19 13:05:00|1248|1247.5|1248.5|1248|1248.75|1248.25|1248|1247.5|0
1695129000000|2023-09-19 13:10:00|1248.88|1248.38|1250.25|1249.75|1250.38|1249.88|1248.88|1248.38|0
1695129300000|2023-09-19 13:15:00|1250.13|1249.63|1249.38|1248.88|1250.13|1249.63|1248.88|1248.38|4
1695129600000|2023-09-19 13:20:00|1249.5|1249|1249.25|1248.75|1249.75|1249.25|1248.88|1248.38|0
1695129900000|2023-09-19 13:25:00|1249.13|1248.63|1248.88|1248.38|1249.5|1249|1247.75|1247.25|11
1695130200000|2023-09-19 13:30:00|1248.63|1248.13|1249.75|1249.25|1249.75|1249.25|1248.38|1247.88|0
1695130500000|2023-09-19 13:35:00|1249.88|1249.38|1249.75|1249.25|1250.25|1249.75|1248.75|1248.25|0
1695130800000|2023-09-19 13:40:00|1249.63|1249.13|1248.25|1247.75|1249.63|1249.13|1247.75|1247.25|25
1695131100000|2023-09-19 13:45:00|1248.38|1247.88|1249.25|1248.75|1249.63|1249.13|1248.38|1247.88|2
1695131400000|2023-09-19 13:50:00|1249.38|1248.88|1249.25|1248.75|1249.63|1249.13|1248.88|1248.38|0
1695131700000|2023-09-19 13:55:00|1249|1248.5|1248.75|1248.25|1249|1248.5|1248.25|1247.75|0
1695132000000|2023-09-19 14:00:00|1249.13|1248.63|1248.25|1247.75|1249.13|1248.63|1248.25|1247.75|0
1695132300000|2023-09-19 14:05:00|1248.38|1247.88|1247.13|1246.63|1248.63|1248.13|1246.88|1246.38|0
1695132600000|2023-09-19 14:10:00|1247.15|1246.65|1248.15|1247.65|1248.15|1247.65|1246.77|1246.27|10
1695132900000|2023-09-19 14:15:00|1248.02|1247.52|1248.52|1248.02|1248.52|1248.02|1247.15|1246.65|11
1695134100000|2023-09-19 14:35:00|||||||||75
1695106800000|2023-09-19 07:00:00|1244.68|1244.18|1244.68|1244.18|1244.68|1244.18|1244.43|1243.93|0
1695107100000|2023-09-19 07:05:00|1244.93|1244.43|1245.18|1244.68|1245.93|1245.43|1244.43|1243.93|0
1695107400000|2023-09-19 07:10:00|1245.43|1244.93|1246.43|1245.93|1247.18|1246.68|1245.18|1244.68|0
1695107700000|2023-09-19 07:15:00|1246.18|1245.68|1244.18|1243.68|1246.43|1245.93|1244.18|1243.68|1
1695108000000|2023-09-19 07:20:00|1244.43|1243.93|1245.18|1244.68|1246.18|1245.68|1244.18|1243.68|0
1695108300000|2023-09-19 07:25:00|1245.43|1244.93|1245.18|1244.68|1245.93|1245.43|1245.18|1244.68|0
1695108600000|2023-09-19 07:30:00|1244.93|1244.43|1246.18|1245.68|1246.18|1245.68|1244.68|1244.18|0
1695108900000|2023-09-19 07:35:00|1245.93|1245.43|1246.93|1246.43|1247.18|1246.68|1245.93|1245.43|0
1695109200000|2023-09-19 07:40:00|1247.18|1246.68|1247.43|1246.93|1248.18|1247.68|1246.68|1246.18|0
1695109500000|2023-09-19 07:45:00|1247.68|1247.18|1248.18|1247.68|1248.18|1247.68|1247.43|1246.93|0
1695109800000|2023-09-19 07:50:00|1248.4|1247.9|1248.9|1248.4|1248.9|1248.4|1248.15|1247.65|0
1695110100000|2023-09-19 07:55:00|1248.65|1248.15|1248.4|1247.9|1248.65|1248.15|1247.9|1247.4|0
1695110400000|2023-09-19 08:00:00|1248.15|1247.65|1248.15|1247.65|1248.65|1248.15|1248.15|1247.65|0
1695110700000|2023-09-19 08:05:00|1248.4|1247.9|1248.9|1248.4|1248.9|1248.4|1248.15|1247.65|0
1695111000000|2023-09-19 08:10:00|1249.15|1248.65|1248.15|1247.65|1249.15|1248.65|1248.15|1247.65|0
1695111300000|2023-09-19 08:15:00|1248.4|1247.9|1247.65|1247.15|1248.4|1247.9|1247.65|1247.15|0
1695111600000|2023-09-19 08:20:00|1247.9|1247.4|1249.15|1248.65|1249.15|1248.65|1247.65|1247.15|0
1695111900000|2023-09-19 08:25:00|1248.9|1248.4|1249.15|1248.65|1249.4|1248.9|1248.65|1248.15|0
1695112200000|2023-09-19 08:30:00|1248.9|1248.4|1249.15|1248.65|1249.15|1248.65|1247.9|1247.4|0
1695112500000|2023-09-19 08:35:00|1249.4|1248.9|1249.4|1248.9|1249.4|1248.9|1248.9|1248.4|0
1695112800000|2023-09-19 08:40:00|1249.15|1248.65|1249.4|1248.9|1249.65|1249.15|1249.15|1248.65|0
1695113100000|2023-09-19 08:45:00|1249.65|1249.15|1249.9|1249.4|1249.9|1249.4|1248.9|1248.4|0
1695113400000|2023-09-19 08:50:00|1249.65|1249.15|1250.4|1249.9|1250.65|1250.15|1249.65|1249.15|0
1695113700000|2023-09-19 08:55:00|1250.15|1249.65|1250.4|1249.9|1250.65|1250.15|1249.9|1249.4|0
1695114000000|2023-09-19 09:00:00|1250.15|1249.65|1249.15|1248.65|1250.4|1249.9|1249.15|1248.65|0
1695114300000|2023-09-19 09:05:00|1249.4|1248.9|1248.4|1247.9|1249.65|1249.15|1248.15|1247.65|0
1695114600000|2023-09-19 09:10:00|1248.65|1248.15|1248.4|1247.9|1248.65|1248.15|1247.9|1247.4|1
1695114900000|2023-09-19 09:15:00|1248.15|1247.65|1248.65|1248.15|1248.65|1248.15|1248.15|1247.65|0
1695115200000|2023-09-19 09:20:00|1248.4|1247.9|1247.9|1247.4|1248.65|1248.15|1247.65|1247.15|0
1695115500000|2023-09-19 09:25:00|1247.65|1247.15|1248.65|1248.15|1248.65|1248.15|1247.65|1247.15|0
1695115800000|2023-09-19 09:30:00|1248.4|1247.9|1248.4|1247.9|1248.65|1248.15|1248.15|1247.65|0
1695116100000|2023-09-19 09:35:00|1248.15|1247.65|1247.4|1246.9|1248.15|1247.65|1246.9|1246.4|0
1695116400000|2023-09-19 09:40:00|1247.65|1247.15|1248.4|1247.9|1248.4|1247.9|1247.65|1247.15|0
1695116700000|2023-09-19 09:45:00|1248.15|1247.65|1247.4|1246.9|1248.4|1247.9|1247.4|1246.9|0
1695117000000|2023-09-19 09:50:00|1247.65|1247.15|1247.9|1247.4|1248.4|1247.9|1247.65|1247.15|0
1695117300000|2023-09-19 09:55:00|1247.65|1247.15|1247.9|1247.4|1247.9|1247.4|1247.65|1247.15|0
1695117600000|2023-09-19 10:00:00|1247.65|1247.15|1247.9|1247.4|1248.15|1247.65|1247.65|1247.15|0
1695117900000|2023-09-19 10:05:00|1248.15|1247.65|1248.9|1248.4|1248.9|1248.4|1247.9|1247.4|0
1695118200000|2023-09-19 10:10:00|1248.65|1248.15|1248.9|1248.4|1249.15|1248.65|1248.65|1248.15|0
1695118500000|2023-09-19 10:15:00|1248.65|1248.15|1249.15|1248.65|1249.4|1248.9|1248.65|1248.15|0
1695118800000|2023-09-19 10:20:00|1249.4|1248.9|1249.15|1248.65|1249.4|1248.9|1249.15|1248.65|0
1695119100000|2023-09-19 10:25:00|1249.4|1248.9|1248.9|1248.4|1249.4|1248.9|1248.9|1248.4|0
1695119400000|2023-09-19 10:30:00|1249.15|1248.65|1249.4|1248.9|1249.4|1248.9|1248.9|1248.4|0
1695119700000|2023-09-19 10:35:00|1249.15|1248.65|1249.15|1248.65|1249.4|1248.9|1249.15|1248.65|0
1695120000000|2023-09-19 10:40:00|1249.4|1248.9|1249.65|1249.15|1249.65|1249.15|1249.15|1248.65|0
1695120300000|2023-09-19 10:45:00|1249.4|1248.9|1249.4|1248.9|1249.65|1249.15|1249.15|1248.65|0
1695120600000|2023-09-19 10:50:00|1249.15|1248.65|1248.9|1248.4|1249.4|1248.9|1248.9|1248.4|0
1695120900000|2023-09-19 10:55:00|1249.15|1248.65|1248.9|1248.4|1249.15|1248.65|1248.9|1248.4|0
1695121200000|2023-09-19 11:00:00|1248.65|1248.15|1248.9|1248.4|1249.15|1248.65|1248.65|1248.15|0
1695121500000|2023-09-19 11:05:00|1249.15|1248.65|1248.9|1248.4|1249.15|1248.65|1248.9|1248.4|0
1695121800000|2023-09-19 11:10:00|1249.15|1248.65|1248.9|1248.4|1249.15|1248.65|1248.65|1248.15|0
1695122100000|2023-09-19 11:15:00|1249.15|1248.65|1248.65|1248.15|1249.15|1248.65|1248.4|1247.9|0
1695122400000|2023-09-19 11:20:00|1248.9|1248.4|1248.9|1248.4|1248.9|1248.4|1248.65|1248.15|0
1695122700000|2023-09-19 11:25:00|1248.65|1248.15|1248.9|1248.4|1248.9|1248.4|1248.65|1248.15|0
1695123000000|2023-09-19 11:30:00|1248.65|1248.15|1248.27|1247.77|1248.65|1248.15|1248.27|1247.77|0
1695123300000|2023-09-19 11:35:00|1248.02|1247.52|1248.4|1247.9|1248.9|1248.4|1248.02|1247.52|1
1695123600000|2023-09-19 11:40:00|1248.38|1247.88|1248|1247.5|1248.63|1248.13|1248|1247.5|0
1695123900000|2023-09-19 11:45:00|1247.88|1247.38|1248.25|1247.75|1248.25|1247.75|1247.75|1247.25|1
1695124200000|2023-09-19 11:50:00|1248.13|1247.63|1247.88|1247.38|1248.13|1247.63|1247.88|1247.38|0
1695124500000|2023-09-19 11:55:00|1247.75|1247.25|1247.75|1247.25|1248.13|1247.63|1247.75|1247.25|0
1695124800000|2023-09-19 12:00:00|1247.88|1247.38|1248.25|1247.75|1248.63|1248.13|1247.88|1247.38|0
1695125100000|2023-09-19 12:05:00|1248.13|1247.63|1247.75|1247.25|1248.25|1247.75|1247.75|1247.25|0
1695125400000|2023-09-19 12:10:00|1247.38|1246.88|1247.38|1246.88|1247.5|1247|1247.25|1246.75|36
1695125700000|2023-09-19 12:15:00|1247.25|1246.75|1247.38|1246.88|1247.38|1246.88|1247.25|1246.75|1
1695126000000|2023-09-19 12:20:00|1247.25|1246.75|1247.25|1246.75|1247.5|1247|1247.25|1246.75|0
1695126300000|2023-09-19 12:25:00|1247.38|1246.88|1247.38|1246.88|1247.75|1247.25|1247.25|1246.75|0
1695126600000|2023-09-19 12:30:00|1247.5|1247|1247.38|1246.88|1247.5|1247|1247.38|1246.88|0
1695126900000|2023-09-19 12:35:00|1247|1246.5|1247|1246.5|1247.13|1246.63|1247|1246.5|0
1695127200000|2023-09-19 12:40:00|1247.38|1246.88|1247.5|1247|1247.5|1247|1247|1246.5|0
1695127500000|2023-09-19 12:45:00|1247.38|1246.88|1248|1247.5|1248|1247.5|1247.38|1246.88|0
1695127800000|2023-09-19 12:50:00|1247.88|1247.38|1247.25|1246.75|1248|1247.5|1246.88|1246.38|0
1695128100000|2023-09-19 12:55:00|1247.38|1246.88|1247.38|1246.88|1247.5|1247|1247.38|1246.88|0
1695128400000|2023-09-19 13:00:00|1247.5|1247|1247.88|1247.38|1248|1247.5|1247.38|1246.88|0
1695128700000|2023-09-19 13:05:00|1248|1247.5|1248.5|1248|1248.75|1248.25|1248|1247.5|0
1695129000000|2023-09-19 13:10:00|1248.88|1248.38|1250.25|1249.75|1250.38|1249.88|1248.88|1248.38|0
1695129300000|2023-09-19 13:15:00|1250.13|1249.63|1249.38|1248.88|1250.13|1249.63|1248.88|1248.38|4
1695129600000|2023-09-19 13:20:00|1249.5|1249|1249.25|1248.75|1249.75|1249.25|1248.88|1248.38|0
1695129900000|2023-09-19 13:25:00|1249.13|1248.63|1248.88|1248.38|1249.5|1249|1247.75|1247.25|11
1695130200000|2023-09-19 13:30:00|1248.63|1248.13|1249.75|1249.25|1249.75|1249.25|1248.38|1247.88|0
1695130500000|2023-09-19 13:35:00|1249.88|1249.38|1249.75|1249.25|1250.25|1249.75|1248.75|1248.25|0
1695130800000|2023-09-19 13:40:00|1249.63|1249.13|1248.25|1247.75|1249.63|1249.13|1247.75|1247.25|25
1695131100000|2023-09-19 13:45:00|1248.38|1247.88|1249.25|1248.75|1249.63|1249.13|1248.38|1247.88|2
1695131400000|2023-09-19 13:50:00|1249.38|1248.88|1249.25|1248.75|1249.63|1249.13|1248.88|1248.38|0
1695131700000|2023-09-19 13:55:00|1249|1248.5|1248.75|1248.25|1249|1248.5|1248.25|1247.75|0
1695132000000|2023-09-19 14:00:00|1249.13|1248.63|1248.25|1247.75|1249.13|1248.63|1248.25|1247.75|0
1695132300000|2023-09-19 14:05:00|1248.38|1247.88|1247.13|1246.63|1248.63|1248.13|1246.88|1246.38|0
1695132600000|2023-09-19 14:10:00|1247.15|1246.65|1248.15|1247.65|1248.15|1247.65|1246.77|1246.27|10
1695132900000|2023-09-19 14:15:00|1248.02|1247.52|1248.52|1248.02|1248.52|1248.02|1247.15|1246.65|11
1695134100000|2023-09-19 14:35:00|||||||||75
1695193200000|2023-09-20 07:00:00|1247.02|1246.52|1246.52|1246.02|1248.15|1247.65|1245.65|1245.15|11
1695193500000|2023-09-20 07:05:00|1246.4|1245.9|1245.9|1245.4|1247.4|1246.9|1245.65|1245.15|48
1695193800000|2023-09-20 07:10:00|1245.65|1245.15|1243.65|1243.15|1245.9|1245.4|1243.4|1242.9|0
1695194100000|2023-09-20 07:15:00|1243.4|1242.9|1245.4|1244.9|1245.4|1244.9|1243.4|1242.9|0
1695194400000|2023-09-20 07:20:00|1245.65|1245.15|1244.9|1244.4|1246.15|1245.65|1244.4|1243.9|0
1695194700000|2023-09-20 07:25:00|1245.15|1244.65|1245.9|1245.4|1246.15|1245.65|1244.4|1243.9|0
1695195000000|2023-09-20 07:30:00|1246.15|1245.65|1246.15|1245.65|1246.15|1245.65|1245.4|1244.9|1
1695195300000|2023-09-20 07:35:00|1246.02|1245.52|1245.4|1244.9|1246.15|1245.65|1245.4|1244.9|0
1695195600000|2023-09-20 07:40:00|1245.15|1244.65|1243.4|1242.9|1245.15|1244.65|1243.27|1242.77|2
1695195900000|2023-09-20 07:45:00|1243.52|1243.02|1245.4|1244.9|1245.65|1245.15|1243.52|1243.02|0
1695196200000|2023-09-20 07:50:00|1245.16|1244.66|1244.66|1244.16|1245.66|1245.16|1244.41|1243.91|0
1695196500000|2023-09-20 07:55:00|1244.41|1243.91|1244.16|1243.66|1244.66|1244.16|1243.66|1243.16|0
1695196800000|2023-09-20 08:00:00|1243.91|1243.41|1243.41|1242.91|1244.16|1243.66|1243.41|1242.91|0
1695197100000|2023-09-20 08:05:00|1243.28|1242.78|1244.16|1243.66|1244.41|1243.91|1243.03|1242.53|0
1695197400000|2023-09-20 08:10:00|1244.41|1243.91|1242.28|1241.78|1244.41|1243.91|1241.66|1241.16|0
1695197700000|2023-09-20 08:15:00|1242.41|1241.91|1241.66|1241.16|1243.16|1242.66|1241.66|1241.16|0
1695198000000|2023-09-20 08:20:00|1241.78|1241.28|1241.91|1241.41|1242.16|1241.66|1240.66|1240.16|0
1695198300000|2023-09-20 08:25:00|1242.03|1241.53|1242.41|1241.91|1242.91|1242.41|1241.41|1240.91|0
1695198600000|2023-09-20 08:30:00|1242.16|1241.66|1241.91|1241.41|1242.41|1241.91|1241.66|1241.16|0
1695198900000|2023-09-20 08:35:00|1242.03|1241.53|1241.16|1240.66|1242.16|1241.66|1241.03|1240.53|0
1695199200000|2023-09-20 08:40:00|1241.03|1240.53|1240.28|1239.78|1241.03|1240.53|1240.16|1239.66|0
1695199500000|2023-09-20 08:45:00|1240.41|1239.91|1242.41|1241.91|1242.41|1241.91|1240.41|1239.91|0
1695199800000|2023-09-20 08:50:00|1242.28|1241.78|1243.03|1242.53|1243.41|1242.91|1242.28|1241.78|0
1695200100000|2023-09-20 08:55:00|1243.16|1242.66|1244.41|1243.91|1244.41|1243.91|1243.16|1242.66|0
1695200400000|2023-09-20 09:00:00|1244.16|1243.66|1245.16|1244.66|1245.16|1244.66|1244.16|1243.66|0
1695200700000|2023-09-20 09:05:00|1245.03|1244.53|1243.91|1243.41|1245.16|1244.66|1243.91|1243.41|0
1695201000000|2023-09-20 09:10:00|1244.16|1243.66|1244.41|1243.91|1244.66|1244.16|1244.16|1243.66|0
1695201300000|2023-09-20 09:15:00|1244.16|1243.66|1244.41|1243.91|1244.66|1244.16|1243.91|1243.41|0
1695201600000|2023-09-20 09:20:00|1244.53|1244.03|1243.91|1243.41|1244.66|1244.16|1243.41|1242.91|0
1695201900000|2023-09-20 09:25:00|1243.66|1243.16|1244.66|1244.16|1244.66|1244.16|1243.53|1243.03|0
1695202200000|2023-09-20 09:30:00|1244.41|1243.91|1245.91|1245.41|1245.91|1245.41|1244.41|1243.91|0
1695202500000|2023-09-20 09:35:00|1245.78|1245.28|1245.91|1245.41|1246.41|1245.91|1245.41|1244.91|0
1695202800000|2023-09-20 09:40:00|1245.78|1245.28|1245.66|1245.16|1246.03|1245.53|1245.53|1245.03|0
1695203100000|2023-09-20 09:45:00|1245.91|1245.41|1247.91|1247.41|1248.16|1247.66|1245.91|1245.41|0
1695203400000|2023-09-20 09:50:00|1247.66|1247.16|1247.16|1246.66|1247.91|1247.41|1246.91|1246.41|0
1695203700000|2023-09-20 09:55:00|1247.28|1246.78|1247.41|1246.91|1247.66|1247.16|1246.66|1246.16|10
1695204000000|2023-09-20 10:00:00|1247.66|1247.16|1247.16|1246.66|1247.66|1247.16|1247.16|1246.66|1
1695204300000|2023-09-20 10:05:00|1247.66|1247.16|1248.41|1247.91|1248.41|1247.91|1247.41|1246.91|0
1695204600000|2023-09-20 10:10:00|1248.16|1247.66|1248.91|1248.41|1248.91|1248.41|1248.16|1247.66|0
1695204900000|2023-09-20 10:15:00|1248.66|1248.16|1249.16|1248.66|1249.91|1249.41|1248.66|1248.16|0
1695205200000|2023-09-20 10:20:00|1249.41|1248.91|1249.41|1248.91|1249.66|1249.16|1249.41|1248.91|0
1695205500000|2023-09-20 10:25:00|1249.28|1248.78|1248.91|1248.41|1249.66|1249.16|1248.91|1248.41|0
1695205800000|2023-09-20 10:30:00|1248.66|1248.16|1249.16|1248.66|1249.41|1248.91|1248.66|1248.16|0
1695206100000|2023-09-20 10:35:00|1249.03|1248.53|1249.66|1249.16|1249.66|1249.16|1248.91|1248.41|0
1695206400000|2023-09-20 10:40:00|1249.41|1248.91|1249.41|1248.91|1249.66|1249.16|1249.16|1248.66|0
1695206700000|2023-09-20 10:45:00|1249.16|1248.66|1248.91|1248.41|1249.41|1248.91|1248.66|1248.16|0
1695207000000|2023-09-20 10:50:00|1249.16|1248.66|1249.41|1248.91|1249.66|1249.16|1248.91|1248.41|0
1695207300000|2023-09-20 10:55:00|1249.53|1249.03|1250.41|1249.91|1250.41|1249.91|1249.41|1248.91|0
1695207600000|2023-09-20 11:00:00|1250.66|1250.16|1250.91|1250.41|1251.16|1250.66|1250.41|1249.91|3
1695207900000|2023-09-20 11:05:00|1251.16|1250.66|1251.16|1250.66|1251.16|1250.66|1250.91|1250.41|0
1695208200000|2023-09-20 11:10:00|1250.91|1250.41|1250.16|1249.66|1250.91|1250.41|1250.16|1249.66|1
1695208500000|2023-09-20 11:15:00|1250.03|1249.53|1249.91|1249.41|1250.16|1249.66|1249.91|1249.41|0
1695208800000|2023-09-20 11:20:00|1250.16|1249.66|1250.16|1249.66|1250.41|1249.91|1249.91|1249.41|0
1695209100000|2023-09-20 11:25:00|1250.41|1249.91|1250.16|1249.66|1250.41|1249.91|1249.91|1249.41|0
1695209400000|2023-09-20 11:30:00|1249.91|1249.41|1249.91|1249.41|1250.41|1249.91|1249.91|1249.41|0
1695209700000|2023-09-20 11:35:00|1250.16|1249.66|1250.91|1250.41|1251.16|1250.66|1249.91|1249.41|1
1695210000000|2023-09-20 11:40:00|1251.05|1250.55|1251.67|1251.17|1252.05|1251.55|1251.05|1250.55|3
1695210300000|2023-09-20 11:45:00|1251.55|1251.05|1251.55|1251.05|1251.67|1251.17|1251.3|1250.8|0
1695210600000|2023-09-20 11:50:00|1251.8|1251.3|1250.55|1250.05|1251.8|1251.3|1250.05|1249.55|20
1695210900000|2023-09-20 11:55:00|1250.8|1250.3|1250.3|1249.8|1251.05|1250.55|1250.3|1249.8|1
1695211200000|2023-09-20 12:00:00|1250.42|1249.92|1250.8|1250.3|1251.05|1250.55|1250.3|1249.8|1
1695211500000|2023-09-20 12:05:00|1250.92|1250.42|1250.67|1250.17|1250.92|1250.42|1250.55|1250.05|0
1695211800000|2023-09-20 12:10:00|1250.55|1250.05|1250.42|1249.92|1250.67|1250.17|1250.3|1249.8|0
1695212100000|2023-09-20 12:15:00|1250.55|1250.05|1250.67|1250.17|1251.05|1250.55|1250.55|1250.05|6
1695212400000|2023-09-20 12:20:00|1250.8|1250.3|1251.55|1251.05|1252.05|1251.55|1250.67|1250.17|2
1695212700000|2023-09-20 12:25:00|1251.8|1251.3|1251.3|1250.8|1251.8|1251.3|1251.05|1250.55|0
1695213000000|2023-09-20 12:30:00|1251.55|1251.05|1251.05|1250.55|1251.55|1251.05|1250.3|1249.8|0
1695213300000|2023-09-20 12:35:00|1250.8|1250.3|1250.3|1249.8|1251.05|1250.55|1250.3|1249.8|0
1695213600000|2023-09-20 12:40:00|1250.05|1249.55|1250.05|1249.55|1250.55|1250.05|1250.05|1249.55|0
1695213900000|2023-09-20 12:45:00|1249.8|1249.3|1250.17|1249.67|1250.3|1249.8|1249.3|1248.8|0
1695214200000|2023-09-20 12:50:00|1250.3|1249.8|1250.67|1250.17|1250.8|1250.3|1250.17|1249.67|15
1695214500000|2023-09-20 12:55:00|1250.55|1250.05|1249.55|1249.05|1250.55|1250.05|1249.17|1248.67|0
1695214800000|2023-09-20 13:00:00|1249.67|1249.17|1250.05|1249.55|1250.17|1249.67|1249.67|1249.17|0
1695215100000|2023-09-20 13:05:00|1250.17|1249.67|1249.42|1248.92|1250.17|1249.67|1249.17|1248.67|8
1695215400000|2023-09-20 13:10:00|1249.55|1249.05|1249.17|1248.67|1249.8|1249.3|1248.92|1248.42|1
1695215700000|2023-09-20 13:15:00|1249.3|1248.8|1249.55|1249.05|1249.55|1249.05|1248.67|1248.17|0
1695216000000|2023-09-20 13:20:00|1249.67|1249.17|1249.67|1249.17|1249.8|1249.3|1249.67|1249.17|0
1695216300000|2023-09-20 13:25:00|1250.05|1249.55|1249.67|1249.17|1250.17|1249.67|1249.67|1249.17|0
1695216600000|2023-09-20 13:30:00|1249.55|1249.05|1251.67|1251.17|1251.8|1251.3|1249.42|1248.92|1
1695216900000|2023-09-20 13:35:00|1251.55|1251.05|1252.05|1251.55|1252.17|1251.67|1250.92|1250.42|0
1695217200000|2023-09-20 13:40:00|1251.92|1251.42|1252.05|1251.55|1252.05|1251.55|1251.42|1250.92|0
1695217500000|2023-09-20 13:45:00|1252.17|1251.67|1251.8|1251.3|1252.17|1251.67|1251.42|1250.92|18
1695217800000|2023-09-20 13:50:00|1251.67|1251.17|1251.67|1251.17|1251.67|1251.17|1251.17|1250.67|0
1695218100000|2023-09-20 13:55:00|1251.8|1251.3|1252.17|1251.67|1252.3|1251.8|1251.8|1251.3|0
1695218400000|2023-09-20 14:00:00|1252.3|1251.8|1253.67|1253.17|1253.67|1253.17|1252.17|1251.67|0
1695218700000|2023-09-20 14:05:00|1253.42|1252.92|1253.55|1253.05|1254.05|1253.55|1253.17|1252.67|4
1695219000000|2023-09-20 14:10:00|1253.67|1253.17|1253.92|1253.42|1254.17|1253.67|1253.67|1253.17|0
1695219300000|2023-09-20 14:15:00|1253.67|1253.17|1253.29|1252.79|1253.67|1253.17|1253.17|1252.67|6
1695219600000|2023-09-20 14:20:00|||||||||1
1695219900000|2023-09-20 14:25:00|||||||||642
1695279900000|2023-09-21 07:05:00|1239.92|1239.42|1241.67|1241.17|1241.67|1241.17|1239.42|1238.92|0
1695280200000|2023-09-21 07:10:00|1241.92|1241.42|1242.67|1242.17|1242.67|1242.17|1240.67|1240.17|0
1695280500000|2023-09-21 07:15:00|1242.42|1241.92|1242.67|1242.17|1243.17|1242.67|1241.92|1241.42|0
1695280800000|2023-09-21 07:20:00|1242.42|1241.92|1242.42|1241.92|1243.17|1242.67|1242.17|1241.67|0
1695281100000|2023-09-21 07:25:00|1242.67|1242.17|1240.92|1240.42|1242.67|1242.17|1240.67|1240.17|0
1695281400000|2023-09-21 07:30:00|1241.04|1240.54|1241.42|1240.92|1241.92|1241.42|1240.67|1240.17|0
1695281700000|2023-09-21 07:35:00|1241.17|1240.67|1240.67|1240.17|1241.67|1241.17|1240.54|1240.04|0
1695282000000|2023-09-21 07:40:00|1240.54|1240.04|1240.67|1240.17|1240.92|1240.42|1239.92|1239.42|10
1695282300000|2023-09-21 07:45:00|1240.42|1239.92|1240.17|1239.67|1240.42|1239.92|1239.67|1239.17|0
1695282600000|2023-09-21 07:50:00|1239.92|1239.42|1240.42|1239.92|1240.67|1240.17|1239.67|1239.17|0
1695282900000|2023-09-21 07:55:00|1240.17|1239.67|1239.67|1239.17|1240.42|1239.92|1239.17|1238.67|0
1695283200000|2023-09-21 08:00:00|1239.79|1239.29|1238.67|1238.17|1240.67|1240.17|1238.67|1238.17|0
1695283500000|2023-09-21 08:05:00|1238.42|1237.92|1237.92|1237.42|1238.42|1237.92|1237.29|1236.79|34
1695283800000|2023-09-21 08:10:00|1238.17|1237.67|1237.92|1237.42|1238.42|1237.92|1237.42|1236.92|0
1695284100000|2023-09-21 08:15:00|1238.17|1237.67|1238.42|1237.92|1238.67|1238.17|1237.67|1237.17|0
1695284400000|2023-09-21 08:20:00|1238.17|1237.67|1239.92|1239.42|1239.92|1239.42|1238.17|1237.67|0
1695284700000|2023-09-21 08:25:00|1239.67|1239.17|1239.92|1239.42|1240.42|1239.92|1239.67|1239.17|0
1695285000000|2023-09-21 08:30:00|1240.17|1239.67|1238.92|1238.42|1240.17|1239.67|1238.92|1238.42|0
1695285300000|2023-09-21 08:35:00|1238.67|1238.17|1235.92|1235.42|1238.67|1238.17|1235.67|1235.17|0
1695285600000|2023-09-21 08:40:00|1235.67|1235.17|1236.17|1235.67|1236.17|1235.67|1235.17|1234.67|0
1695285900000|2023-09-21 08:45:00|1236.42|1235.92|1236.17|1235.67|1236.42|1235.92|1236.17|1235.67|0
1695286200000|2023-09-21 08:50:00|1236.42|1235.92|1235.42|1234.92|1236.42|1235.92|1234.67|1234.17|0
1695286500000|2023-09-21 08:55:00|1235.67|1235.17|1235.92|1235.42|1235.92|1235.42|1235.17|1234.67|0
1695286800000|2023-09-21 09:00:00|1235.67|1235.17|1236.67|1236.17|1236.92|1236.42|1235.42|1234.92|0
1695287100000|2023-09-21 09:05:00|1236.42|1235.92|1236.17|1235.67|1236.67|1236.17|1235.67|1235.17|0
1695287400000|2023-09-21 09:10:00|1236.42|1235.92|1236.17|1235.67|1236.42|1235.92|1235.67|1235.17|0
1695287700000|2023-09-21 09:15:00|1235.92|1235.42|1236.17|1235.67|1236.17|1235.67|1235.67|1235.17|0
1695288000000|2023-09-21 09:20:00|1235.92|1235.42|1236.17|1235.67|1236.42|1235.92|1235.67|1235.17|0
1695288300000|2023-09-21 09:25:00|1235.92|1235.42|1235.92|1235.42|1236.17|1235.67|1235.42|1234.92|0
1695288600000|2023-09-21 09:30:00|1236.17|1235.67|1235.17|1234.67|1236.17|1235.67|1234.92|1234.42|0
1695288900000|2023-09-21 09:35:00|1235.42|1234.92|1234.92|1234.42|1235.67|1235.17|1234.67|1234.17|0
1695289200000|2023-09-21 09:40:00|1235.17|1234.67|1234.67|1234.17|1235.17|1234.67|1234.67|1234.17|0
1695289500000|2023-09-21 09:45:00|1234.42|1233.92|1233.67|1233.17|1234.67|1234.17|1233.42|1232.92|0
1695289800000|2023-09-21 09:50:00|1233.42|1232.92|1233.42|1232.92|1233.67|1233.17|1233.42|1232.92|0
1695290100000|2023-09-21 09:55:00|1233.17|1232.67|1233.92|1233.42|1233.92|1233.42|1233.17|1232.67|0
1695290400000|2023-09-21 10:00:00|1234.17|1233.67|1234.17|1233.67|1234.42|1233.92|1233.92|1233.42|0
1695290700000|2023-09-21 10:05:00|1234.42|1233.92|1233.42|1232.92|1235.67|1235.17|1233.42|1232.92|21
1695291000000|2023-09-21 10:10:00|1233.67|1233.17|1233.67|1233.17|1233.92|1233.42|1233.42|1232.92|0
1695291300000|2023-09-21 10:15:00|1233.42|1232.92|1233.42|1232.92|1233.92|1233.42|1233.17|1232.67|0
1695291600000|2023-09-21 10:20:00|1233.17|1232.67|1232.92|1232.42|1233.17|1232.67|1232.67|1232.17|8
1695291900000|2023-09-21 10:25:00|1232.67|1232.17|1232.42|1231.92|1233.17|1232.67|1232.42|1231.92|0
1695292200000|2023-09-21 10:30:00|1232.67|1232.17|1232.67|1232.17|1233.17|1232.67|1232.42|1231.92|0
1695292500000|2023-09-21 10:35:00|1232.42|1231.92|1233.17|1232.67|1234.79|1234.29|1232.42|1231.92|30
1695292800000|2023-09-21 10:40:00|1232.42|1231.92|1232.17|1231.67|1233.54|1233.04|1232.17|1231.67|20
1695293100000|2023-09-21 10:45:00|1232.29|1231.79|1232.92|1232.42|1233.17|1232.67|1232.29|1231.79|0
1695293400000|2023-09-21 10:50:00|1232.67|1232.17|1232.67|1232.17|1232.92|1232.42|1232.42|1231.92|0
1695293700000|2023-09-21 10:55:00|1232.92|1232.42|1232.92|1232.42|1233.17|1232.67|1232.67|1232.17|0
1695294000000|2023-09-21 11:00:00|1233.17|1232.67|1233.67|1233.17|1234.67|1234.17|1233.17|1232.67|0
1695294300000|2023-09-21 11:05:00|1233.92|1233.42|1233.67|1233.17|1233.92|1233.42|1232.42|1231.92|0
1695294600000|2023-09-21 11:10:00|1233.42|1232.92|1232.67|1232.17|1233.67|1233.17|1232.67|1232.17|0
1695294900000|2023-09-21 11:15:00|1232.42|1231.92|1232.92|1232.42|1232.92|1232.42|1232.17|1231.67|0
1695295200000|2023-09-21 11:20:00|1232.67|1232.17|1232.17|1231.67|1232.92|1232.42|1232.17|1231.67|0
1695295500000|2023-09-21 11:25:00|1232.42|1231.92|1232.67|1232.17|1232.67|1232.17|1232.42|1231.92|0
1695295800000|2023-09-21 11:30:00|1232.42|1231.92|1233.17|1232.67|1233.17|1232.67|1232.42|1231.92|0
1695296100000|2023-09-21 11:35:00|1233.42|1232.92|1232.42|1231.92|1233.67|1233.17|1232.42|1231.92|0
1695296400000|2023-09-21 11:40:00|1232.38|1231.88|1232.88|1232.38|1233.13|1232.63|1232.38|1231.88|0
1695296700000|2023-09-21 11:45:00|1233.13|1232.63|1233.38|1232.88|1233.63|1233.13|1233.13|1232.63|0
1695297000000|2023-09-21 11:50:00|1233.13|1232.63|1232.63|1232.13|1233.63|1233.13|1232.63|1232.13|0
1695297300000|2023-09-21 11:55:00|1232.38|1231.88|1233.13|1232.63|1233.13|1232.63|1232.13|1231.63|0
1695297600000|2023-09-21 12:00:00|1232.88|1232.38|1233.63|1233.13|1234.38|1233.88|1232.88|1232.38|0
1695297900000|2023-09-21 12:05:00|1233.88|1233.38|1233.63|1233.13|1234.13|1233.63|1233|1232.5|0
1695298200000|2023-09-21 12:10:00|1233.38|1232.88|1233.13|1232.63|1233.63|1233.13|1233.13|1232.63|0
1695298500000|2023-09-21 12:15:00|1233.38|1232.88|1235.38|1234.88|1235.63|1235.13|1233|1232.5|0
1695298800000|2023-09-21 12:20:00|1235.13|1234.63|1233.13|1232.63|1235.13|1234.63|1233.13|1232.63|0
1695299100000|2023-09-21 12:25:00|1233|1232.5|1233.38|1232.88|1233.38|1232.88|1232.88|1232.38|0
1695299400000|2023-09-21 12:30:00|1233.13|1232.63|1233.38|1232.88|1233.38|1232.88|1232.38|1231.88|10
1695299700000|2023-09-21 12:35:00|1233.25|1232.75|1234.38|1233.88|1234.38|1233.88|1233.25|1232.75|0
1695300000000|2023-09-21 12:40:00|1234.63|1234.13|1235.75|1235.25|1236.63|1236.13|1234.63|1234.13|1
1695300300000|2023-09-21 12:45:00|1235.25|1234.75|1235|1234.5|1235.25|1234.75|1234.5|1234|0
1695300600000|2023-09-21 12:50:00|1235.25|1234.75|1236.25|1235.75|1236.25|1235.75|1235.25|1234.75|0
1695300900000|2023-09-21 12:55:00|1236.13|1235.63|1237.75|1237.25|1237.75|1237.25|1236.13|1235.63|0
1695301200000|2023-09-21 13:00:00|1237.88|1237.38|1239.75|1239.25|1240.25|1239.75|1237.75|1237.25|2
1695301500000|2023-09-21 13:05:00|1239.88|1239.38|1238.88|1238.38|1240.63|1240.13|1238.75|1238.25|15
1695301800000|2023-09-21 13:10:00|1239|1238.5|1239.75|1239.25|1239.75|1239.25|1238.75|1238.25|10
1695302100000|2023-09-21 13:15:00|1239.63|1239.13|1239.75|1239.25|1240|1239.5|1238.75|1238.25|8
1695302400000|2023-09-21 13:20:00|1239.63|1239.13|1241|1240.5|1241|1240.5|1239.25|1238.75|15
1695302700000|2023-09-21 13:25:00|1240.88|1240.38|1240.75|1240.25|1241.25|1240.75|1240.25|1239.75|5
1695303000000|2023-09-21 13:30:00|1240.88|1240.38|1241.25|1240.75|1242.25|1241.75|1240.75|1240.25|13
1695303300000|2023-09-21 13:35:00|1241.13|1240.63|1240.13|1239.63|1242.38|1241.88|1239.88|1239.38|5
1695303600000|2023-09-21 13:40:00|1240|1239.5|1238.88|1238.38|1240.88|1240.38|1238.38|1237.88|10
1695303900000|2023-09-21 13:45:00|1238.75|1238.25|1240.25|1239.75|1240.88|1240.38|1238.75|1238.25|14
1695304200000|2023-09-21 13:50:00|1240.38|1239.88|1240|1239.5|1240.38|1239.88|1238.88|1238.38|1
1695304500000|2023-09-21 13:55:00|1239.88|1239.38|1240.13|1239.63|1240.38|1239.88|1239.25|1238.75|2
1695304800000|2023-09-21 14:00:00|1240.38|1239.88|1239.75|1239.25|1241|1240.5|1239.75|1239.25|2
1695305100000|2023-09-21 14:05:00|1239.5|1239|1239.75|1239.25|1239.88|1239.38|1238.75|1238.25|6
1695305400000|2023-09-21 14:10:00|1239.62|1239.12|1238.75|1238.25|1239.75|1239.25|1238.75|1238.25|12
1695305700000|2023-09-21 14:15:00|1238.5|1238|1240.25|1239.75|1241.5|1241|1238.5|1238|59
1695306600000|2023-09-21 14:30:00|||||||||510
1695366600000|2023-09-22 07:10:00|1230.75|1230.25|1231.25|1230.75|1232.25|1231.75|1230|1229.5|1
1695366900000|2023-09-22 07:15:00|1231|1230.5|1232.5|1232|1232.75|1232.25|1229.75|1229.25|20
1695367200000|2023-09-22 07:20:00|1232.25|1231.75|1231.12|1230.62|1232.5|1232|1230.87|1230.37|15
1695367500000|2023-09-22 07:25:00|1231|1230.5|1231.5|1231|1231.5|1231|1230|1229.5|20
1695367800000|2023-09-22 07:30:00|1231.75|1231.25|1231.25|1230.75|1232|1231.5|1229.37|1228.87|20
1695368100000|2023-09-22 07:35:00|1231.5|1231|1229.25|1228.75|1231.5|1231|1229.25|1228.75|27
1695368400000|2023-09-22 07:40:00|1229.5|1229|1229.37|1228.87|1230|1229.5|1228.75|1228.25|0
1695368700000|2023-09-22 07:45:00|1229.25|1228.75|1229.5|1229|1229.75|1229.25|1228.75|1228.25|0
1695369000000|2023-09-22 07:50:00|1229.61|1229.11|1229.61|1229.11|1230.61|1230.11|1229.23|1228.73|51
1695369300000|2023-09-22 07:55:00|1229.36|1228.86|1229.36|1228.86|1229.86|1229.36|1228.86|1228.36|30
1695369600000|2023-09-22 08:00:00|1229.61|1229.11|1229.73|1229.23|1229.86|1229.36|1228.86|1228.36|0
1695369900000|2023-09-22 08:05:00|1229.86|1229.36|1228.86|1228.36|1229.86|1229.36|1228.23|1227.73|0
1695370200000|2023-09-22 08:10:00|1228.73|1228.23|1228.73|1228.23|1228.86|1228.36|1227.86|1227.36|0
1695370500000|2023-09-22 08:15:00|1228.61|1228.11|1228.86|1228.36|1229.11|1228.61|1228.36|1227.86|0
1695370800000|2023-09-22 08:20:00|1228.98|1228.48|1229.48|1228.98|1230.36|1229.86|1228.86|1228.36|0
1695371100000|2023-09-22 08:25:00|1229.61|1229.11|1228.73|1228.23|1229.98|1229.48|1228.36|1227.86|0
1695371400000|2023-09-22 08:30:00|1228.86|1228.36|1231.61|1231.11|1232.11|1231.61|1228.61|1228.11|0
1695371700000|2023-09-22 08:35:00|1231.36|1230.86|1231.11|1230.61|1232.11|1231.61|1230.98|1230.48|0
1695372000000|2023-09-22 08:40:00|1230.98|1230.48|1229.86|1229.36|1230.98|1230.48|1229.86|1229.36|0
1695372300000|2023-09-22 08:45:00|1229.73|1229.23|1228.23|1227.73|1229.86|1229.36|1228.11|1227.61|0
1695372600000|2023-09-22 08:50:00|1228.36|1227.86|1229.73|1229.23|1230.48|1229.98|1228.36|1227.86|30
1695372900000|2023-09-22 08:55:00|1229.61|1229.11|1229.61|1229.11|1230.11|1229.61|1229.23|1228.73|0
1695373200000|2023-09-22 09:00:00|1229.86|1229.36|1228.86|1228.36|1230.36|1229.86|1228.86|1228.36|30
1695373500000|2023-09-22 09:05:00|1228.98|1228.48|1228.61|1228.11|1229.11|1228.61|1228.61|1228.11|0
1695373800000|2023-09-22 09:10:00|1228.48|1227.98|1228.73|1228.23|1229.11|1228.61|1228.36|1227.86|0
1695374100000|2023-09-22 09:15:00|1228.86|1228.36|1230.11|1229.61|1230.11|1229.61|1228.86|1228.36|0
1695374400000|2023-09-22 09:20:00|1230.23|1229.73|1229.61|1229.11|1230.73|1230.23|1229.61|1229.11|0
1695374700000|2023-09-22 09:25:00|1229.48|1228.98|1229.36|1228.86|1229.86|1229.36|1229.23|1228.73|0
1695375000000|2023-09-22 09:30:00|1229.48|1228.98|1229.61|1229.11|1229.98|1229.48|1229.36|1228.86|0
1695375300000|2023-09-22 09:35:00|1229.86|1229.36|1230.11|1229.61|1230.36|1229.86|1229.86|1229.36|0
1695375600000|2023-09-22 09:40:00|1230.23|1229.73|1231.23|1230.73|1231.23|1230.73|1230.11|1229.61|0
1695375900000|2023-09-22 09:45:00|1231.36|1230.86|1230.98|1230.48|1231.61|1231.11|1230.86|1230.36|0
1695376200000|2023-09-22 09:50:00|1231.11|1230.61|1230.86|1230.36|1231.23|1230.73|1230.61|1230.11|0
1695376500000|2023-09-22 09:55:00|1230.98|1230.48|1230.98|1230.48|1231.11|1230.61|1230.48|1229.98|0
1695376800000|2023-09-22 10:00:00|1231.11|1230.61|1232.11|1231.61|1232.36|1231.86|1230.98|1230.48|0
1695377100000|2023-09-22 10:05:00|1232.23|1231.73|1233.11|1232.61|1233.23|1232.73|1232.23|1231.73|0
1695377400000|2023-09-22 10:10:00|1232.98|1232.48|1233.11|1232.61|1233.36|1232.86|1232.73|1232.23|0
1695377700000|2023-09-22 10:15:00|1232.98|1232.48|1232.61|1232.11|1233.11|1232.61|1232.48|1231.98|0
1695378000000|2023-09-22 10:20:00|1232.73|1232.23|1233.48|1232.98|1233.48|1232.98|1232.73|1232.23|0
1695378300000|2023-09-22 10:25:00|1233.61|1233.11|1234.86|1234.36|1235.11|1234.61|1233.61|1233.11|0
1695378600000|2023-09-22 10:30:00|1234.98|1234.48|1234.61|1234.11|1235.11|1234.61|1234.11|1233.61|1
1695378900000|2023-09-22 10:35:00|1234.48|1233.98|1234.23|1233.73|1234.48|1233.98|1233.73|1233.23|0
1695379200000|2023-09-22 10:40:00|1234.11|1233.61|1234.36|1233.86|1234.36|1233.86|1233.86|1233.36|0
1695379500000|2023-09-22 10:45:00|1234.11|1233.61|1233.61|1233.11|1234.11|1233.61|1233.36|1232.86|0
1695379800000|2023-09-22 10:50:00|1233.73|1233.23|1234.11|1233.61|1234.36|1233.86|1233.61|1233.11|0
1695380100000|2023-09-22 10:55:00|1233.86|1233.36|1234.61|1234.11|1234.86|1234.36|1233.86|1233.36|0
1695380400000|2023-09-22 11:00:00|1234.86|1234.36|1233.86|1233.36|1234.86|1234.36|1233.86|1233.36|0
1695380700000|2023-09-22 11:05:00|1234.11|1233.61|1234.86|1234.36|1234.86|1234.36|1233.86|1233.36|0
1695381000000|2023-09-22 11:10:00|1234.73|1234.23|1234.86|1234.36|1235.36|1234.86|1234.61|1234.11|0
1695381300000|2023-09-22 11:15:00|1234.73|1234.23|1235.48|1234.98|1235.48|1234.98|1234.61|1234.11|0
1695381600000|2023-09-22 11:20:00|1235.61|1235.11|1235.61|1235.11|1235.61|1235.11|1235.48|1234.98|0
1695381900000|2023-09-22 11:25:00|1235.48|1234.98|1235.23|1234.73|1235.73|1235.23|1235.23|1234.73|10
1695382200000|2023-09-22 11:30:00|1235.36|1234.86|1235.36|1234.86|1235.61|1235.11|1235.23|1234.73|0
1695382500000|2023-09-22 11:35:00|1235.61|1235.11|1235.36|1234.86|1235.86|1235.36|1235.11|1234.61|0
1695382800000|2023-09-22 11:40:00|1235.47|1234.97|1235.47|1234.97|1235.47|1234.97|1234.97|1234.47|0
1695383100000|2023-09-22 11:45:00|1235.22|1234.72|1235.22|1234.72|1235.47|1234.97|1235.22|1234.72|0
1695383400000|2023-09-22 11:50:00|1235.34|1234.84|1235.47|1234.97|1235.72|1235.22|1235.22|1234.72|0
1695383700000|2023-09-22 11:55:00|1235.22|1234.72|1235.47|1234.97|1235.47|1234.97|1235.22|1234.72|0
1695384000000|2023-09-22 12:00:00|1235.72|1235.22|1235.22|1234.72|1236.47|1235.97|1235.22|1234.72|0
1695384300000|2023-09-22 12:05:00|1235.47|1234.97|1234.97|1234.47|1235.47|1234.97|1234.84|1234.34|0
1695384600000|2023-09-22 12:10:00|1234.72|1234.22|1235.22|1234.72|1235.22|1234.72|1234.47|1233.97|0
1695384900000|2023-09-22 12:15:00|1234.97|1234.47|1234.72|1234.22|1235.22|1234.72|1234.47|1233.97|0
1695385200000|2023-09-22 12:20:00|1234.47|1233.97|1234.97|1234.47|1235.22|1234.72|1234.47|1233.97|0
1695385500000|2023-09-22 12:25:00|1235.22|1234.72|1235.47|1234.97|1235.72|1235.22|1235.22|1234.72|0
1695385800000|2023-09-22 12:30:00|1235.22|1234.72|1234.47|1233.97|1235.47|1234.97|1234.47|1233.97|0
1695386100000|2023-09-22 12:35:00|1234.22|1233.72|1234.72|1234.22|1234.72|1234.22|1233.97|1233.47|0
1695386400000|2023-09-22 12:40:00|1234.97|1234.47|1234.72|1234.22|1234.97|1234.47|1234.59|1234.09|0
1695386700000|2023-09-22 12:45:00|1234.59|1234.09|1234.72|1234.22|1234.97|1234.47|1234.47|1233.97|0
1695387000000|2023-09-22 12:50:00|1234.59|1234.09|1234.22|1233.72|1234.72|1234.22|1234.22|1233.72|0
1695387300000|2023-09-22 12:55:00|1233.97|1233.47|1233.72|1233.22|1234.97|1234.47|1233.47|1232.97|0
1695387600000|2023-09-22 13:00:00|1233.97|1233.47|1233.59|1233.09|1233.97|1233.47|1233.47|1232.97|0
1695387900000|2023-09-22 13:05:00|1233.47|1232.97|1233.47|1232.97|1233.59|1233.09|1232.72|1232.22|5
1695388200000|2023-09-22 13:10:00|1233.22|1232.72|1233.34|1232.84|1233.47|1232.97|1232.72|1232.22|2
1695388500000|2023-09-22 13:15:00|1233.47|1232.97|1232.84|1232.34|1233.97|1233.47|1232.72|1232.22|2
1695388800000|2023-09-22 13:20:00|1232.72|1232.22|1233.34|1232.84|1233.34|1232.84|1232.72|1232.22|2
1695389100000|2023-09-22 13:25:00|1233.47|1232.97|1234.34|1233.84|1234.72|1234.22|1233.34|1232.84|3
1695389400000|2023-09-22 13:30:00|1234.47|1233.97|1236.22|1235.72|1236.34|1235.84|1233.84|1233.34|69
1695389700000|2023-09-22 13:35:00|1236.09|1235.59|1235.97|1235.47|1236.34|1235.84|1235.34|1234.84|15
1695390000000|2023-09-22 13:40:00|1235.84|1235.34|1235.09|1234.59|1235.84|1235.34|1234.84|1234.34|12
1695390300000|2023-09-22 13:45:00|1235.22|1234.72|1234.59|1234.09|1235.34|1234.84|1233.84|1233.34|14
1695390600000|2023-09-22 13:50:00|1234.47|1233.97|1233.97|1233.47|1234.84|1234.34|1233.47|1232.97|9
1695390900000|2023-09-22 13:55:00|1234.09|1233.59|1234.97|1234.47|1235.22|1234.72|1233.59|1233.09|3
1695391200000|2023-09-22 14:00:00|1234.84|1234.34|1235.84|1235.34|1236.09|1235.59|1234.84|1234.34|0
1695391500000|2023-09-22 14:05:00|1235.97|1235.47|1236.34|1235.84|1236.84|1236.34|1235.84|1235.34|0
1695391800000|2023-09-22 14:10:00|1236.17|1235.67|1235.55|1235.05|1236.67|1236.17|1235.55|1235.05|6
1695392100000|2023-09-22 14:15:00|1235.42|1234.92|1235.8|1235.3|1236.3|1235.8|1235.42|1234.92|0
1695625800000|2023-09-25 07:10:00|1231.05|1230.55|1230.8|1230.3|1231.8|1231.3|1230.8|1230.3|0
1695626100000|2023-09-25 07:15:00|1231.05|1230.55|1231.3|1230.8|1231.55|1231.05|1231.05|1230.55|0
1695626400000|2023-09-25 07:20:00|1231.8|1231.3|1232.8|1232.3|1233.05|1232.55|1231.8|1231.3|1
1695626700000|2023-09-25 07:25:00|1232.55|1232.05|1233.3|1232.8|1233.55|1233.05|1231.8|1231.3|0
1695627000000|2023-09-25 07:30:00|1233.55|1233.05|1233.55|1233.05|1233.55|1233.05|1232.55|1232.05|0
1695627300000|2023-09-25 07:35:00|1233.3|1232.8|1233.3|1232.8|1234.05|1233.55|1233.05|1232.55|0
1695627600000|2023-09-25 07:40:00|1233.55|1233.05|1233.8|1233.3|1233.8|1233.3|1233.3|1232.8|0
1695627900000|2023-09-25 07:45:00|1233.55|1233.05|1233.55|1233.05|1234.8|1234.3|1233.55|1233.05|0
1695628200000|2023-09-25 07:50:00|1233.8|1233.3|1233.47|1232.97|1233.97|1233.47|1233.22|1232.72|0
1695628500000|2023-09-25 07:55:00|1233.22|1232.72|1232.97|1232.47|1233.47|1232.97|1232.97|1232.47|0
1695628800000|2023-09-25 08:00:00|1233.22|1232.72|1233.72|1233.22|1233.97|1233.47|1232.97|1232.47|0
1695629100000|2023-09-25 08:05:00|1233.97|1233.47|1232.97|1232.47|1233.97|1233.47|1232.97|1232.47|0
1695629400000|2023-09-25 08:10:00|1233.22|1232.72|1233.22|1232.72|1233.22|1232.72|1232.72|1232.22|0
1695629700000|2023-09-25 08:15:00|1232.97|1232.47|1232.72|1232.22|1233.22|1232.72|1232.72|1232.22|0
1695630000000|2023-09-25 08:20:00|1232.97|1232.47|1232.22|1231.72|1233.22|1232.72|1231.97|1231.47|0
1695630300000|2023-09-25 08:25:00|1231.97|1231.47|1230.97|1230.47|1231.97|1231.47|1230.72|1230.22|0
1695630600000|2023-09-25 08:30:00|1231.22|1230.72|1230.47|1229.97|1231.22|1230.72|1230.22|1229.72|0
1695630900000|2023-09-25 08:35:00|1230.72|1230.22|1228.22|1227.72|1230.72|1230.22|1227.97|1227.47|0
1695631200000|2023-09-25 08:40:00|1227.97|1227.47|1227.72|1227.22|1228.72|1228.22|1227.72|1227.22|0
1695631500000|2023-09-25 08:45:00|1227.97|1227.47|1227.97|1227.47|1227.97|1227.47|1227.22|1226.72|0
1695631800000|2023-09-25 08:50:00|1228.22|1227.72|1227.34|1226.84|1228.97|1228.47|1226.97|1226.47|0
1695632100000|2023-09-25 08:55:00|1227.22|1226.72|1227.22|1226.72|1228.97|1228.47|1226.59|1226.09|0
1695632400000|2023-09-25 09:00:00|1226.97|1226.47|1226.97|1226.47|1227.47|1226.97|1226.97|1226.47|0
1695632700000|2023-09-25 09:05:00|1226.72|1226.22|1226.97|1226.47|1227.22|1226.72|1226.72|1226.22|0
1695633000000|2023-09-25 09:10:00|1226.72|1226.22|1226.72|1226.22|1226.97|1226.47|1226.47|1225.97|0
1695633300000|2023-09-25 09:15:00|1226.97|1226.47|1227.72|1227.22|1227.72|1227.22|1226.97|1226.47|0
1695633600000|2023-09-25 09:20:00|1227.97|1227.47|1228.47|1227.97|1228.97|1228.47|1227.97|1227.47|0
1695633900000|2023-09-25 09:25:00|1228.72|1228.22|1228.72|1228.22|1229.22|1228.72|1228.47|1227.97|0
1695634200000|2023-09-25 09:30:00|1228.47|1227.97|1228.22|1227.72|1228.47|1227.97|1228.22|1227.72|0
1695634500000|2023-09-25 09:35:00|1227.97|1227.47|1227.97|1227.47|1228.22|1227.72|1227.72|1227.22|0
1695634800000|2023-09-25 09:40:00|1228.22|1227.72|1227.47|1226.97|1228.47|1227.97|1227.47|1226.97|0
1695635100000|2023-09-25 09:45:00|1227.22|1226.72|1227.97|1227.47|1227.97|1227.47|1226.97|1226.47|0
1695635400000|2023-09-25 09:50:00|1228.22|1227.72|1228.72|1228.22|1228.72|1228.22|1227.97|1227.47|0
1695635700000|2023-09-25 09:55:00|1228.47|1227.97|1228.72|1228.22|1228.97|1228.47|1228.47|1227.97|0
1695636000000|2023-09-25 10:00:00|1228.47|1227.97|1227.97|1227.47|1228.72|1228.22|1227.97|1227.47|0
1695636300000|2023-09-25 10:05:00|1228.22|1227.72|1227.97|1227.47|1228.22|1227.72|1227.97|1227.47|0
1695636600000|2023-09-25 10:10:00|1228.22|1227.72|1227.97|1227.47|1228.22|1227.72|1227.72|1227.22|0
1695636900000|2023-09-25 10:15:00|1227.72|1227.22|1227.22|1226.72|1227.72|1227.22|1227.22|1226.72|0
1695637200000|2023-09-25 10:20:00|1226.97|1226.47|1226.97|1226.47|1227.22|1226.72|1226.97|1226.47|0
1695637500000|2023-09-25 10:25:00|1227.22|1226.72|1226.47|1225.97|1227.22|1226.72|1226.22|1225.72|0
1695637800000|2023-09-25 10:30:00|1226.22|1225.72|1225.72|1225.22|1226.47|1225.97|1225.72|1225.22|0
1695638100000|2023-09-25 10:35:00|1225.97|1225.47|1226.47|1225.97|1226.47|1225.97|1225.72|1225.22|0
1695638400000|2023-09-25 10:40:00|1226.22|1225.72|1225.72|1225.22|1226.22|1225.72|1225.47|1224.97|0
1695638700000|2023-09-25 10:45:00|1225.97|1225.47|1226.47|1225.97|1226.72|1226.22|1225.97|1225.47|0
1695639000000|2023-09-25 10:50:00|1226.22|1225.72|1226.22|1225.72|1226.47|1225.97|1225.97|1225.47|0
1695639300000|2023-09-25 10:55:00|1226.47|1225.97|1225.97|1225.47|1226.47|1225.97|1225.97|1225.47|0
1695639600000|2023-09-25 11:00:00|1226.22|1225.72|1225.47|1224.97|1226.47|1225.97|1225.47|1224.97|0
1695639900000|2023-09-25 11:05:00|1225.72|1225.22|1226.72|1226.22|1226.72|1226.22|1225.72|1225.22|0
1695640200000|2023-09-25 11:10:00|1226.47|1225.97|1226.22|1225.72|1226.72|1226.22|1225.97|1225.47|0
1695640500000|2023-09-25 11:15:00|1226.47|1225.97|1226.47|1225.97|1226.47|1225.97|1226.22|1225.72|0
1695640800000|2023-09-25 11:20:00|1226.22|1225.72|1226.22|1225.72|1226.47|1225.97|1225.97|1225.47|0
1695641100000|2023-09-25 11:25:00|1226.47|1225.97|1226.97|1226.47|1227.22|1226.72|1226.47|1225.97|0
1695641400000|2023-09-25 11:30:00|1227.22|1226.72|1226.22|1225.72|1227.22|1226.72|1226.22|1225.72|0
1695641700000|2023-09-25 11:35:00|1226.47|1225.97|1226.47|1225.97|1226.47|1225.97|1226.34|1225.84|0
1695642000000|2023-09-25 11:40:00|1226.5|1226|1226.12|1225.62|1226.75|1226.25|1226|1225.5|1
1695642300000|2023-09-25 11:45:00|1226|1225.5|1224.87|1224.37|1226|1225.5|1224.75|1224.25|1
1695642600000|2023-09-25 11:50:00|1225|1224.5|1224.75|1224.25|1225|1224.5|1224.37|1223.87|1
1695642900000|2023-09-25 11:55:00|1224.62|1224.12|1224.5|1224|1224.62|1224.12|1224.25|1223.75|2
1695643200000|2023-09-25 12:00:00|1224.37|1223.87|1225.25|1224.75|1225.25|1224.75|1224.37|1223.87|0
1695643500000|2023-09-25 12:05:00|1225.12|1224.62|1224.75|1224.25|1225.12|1224.62|1224.37|1223.87|2
1695643800000|2023-09-25 12:10:00|1224.62|1224.12|1224|1223.5|1224.75|1224.25|1223.75|1223.25|10
1695644100000|2023-09-25 12:15:00|1223.87|1223.37|1223.25|1222.75|1224|1223.5|1223|1222.5|1
1695644400000|2023-09-25 12:20:00|1223.5|1223|1222.25|1221.75|1223.5|1223|1222|1221.5|0
1695644700000|2023-09-25 12:25:00|1222.5|1222|1222.25|1221.75|1222.5|1222|1222|1221.5|0
1695645000000|2023-09-25 12:30:00|1222.12|1221.62|1221.5|1221|1222.5|1222|1221.5|1221|1
1695645300000|2023-09-25 12:35:00|1221.25|1220.75|1221.75|1221.25|1221.75|1221.25|1221|1220.5|0
1695645600000|2023-09-25 12:40:00|1221.87|1221.37|1222.25|1221.75|1222.5|1222|1221.62|1221.12|0
1695645900000|2023-09-25 12:45:00|1222.12|1221.62|1221.62|1221.12|1222.25|1221.75|1221.62|1221.12|0
1695646200000|2023-09-25 12:50:00|1221.75|1221.25|1222.62|1222.12|1222.62|1222.12|1221.75|1221.25|0
1695646500000|2023-09-25 12:55:00|1222.5|1222|1223.12|1222.62|1223.12|1222.62|1222.5|1222|0
1695646800000|2023-09-25 13:00:00|1223.25|1222.75|1223.75|1223.25|1223.75|1223.25|1223.12|1222.62|0
1695647100000|2023-09-25 13:05:00|1223.87|1223.37|1223.12|1222.62|1224.12|1223.62|1223|1222.5|5
1695647400000|2023-09-25 13:10:00|1223|1222.5|1224|1223.5|1224.12|1223.62|1223|1222.5|10
1695647700000|2023-09-25 13:15:00|1224.12|1223.62|1225.12|1224.62|1225.12|1224.62|1224|1223.5|1
1695648000000|2023-09-25 13:20:00|1225|1224.5|1224.12|1223.62|1225|1224.5|1223.75|1223.25|2
1695648300000|2023-09-25 13:25:00|1224|1223.5|1223.62|1223.12|1224.12|1223.62|1223.62|1223.12|5
1695648600000|2023-09-25 13:30:00|1223.5|1223|1222.12|1221.62|1223.75|1223.25|1222.12|1221.62|9
1695648900000|2023-09-25 13:35:00|1221.37|1220.87|1221|1220.5|1222.75|1222.25|1220.75|1220.25|10
1695649200000|2023-09-25 13:40:00|1221.12|1220.62|1222.62|1222.12|1222.62|1222.12|1221.12|1220.62|23
1695649500000|2023-09-25 13:45:00|1222.37|1221.87|1221.12|1220.62|1222.37|1221.87|1221.12|1220.62|6
1695649800000|2023-09-25 13:50:00|1221.25|1220.75|1223.5|1223|1223.5|1223|1221.25|1220.75|1
1695650100000|2023-09-25 13:55:00|1223.37|1222.87|1225.12|1224.62|1225.25|1224.75|1223.37|1222.87|0
1695650400000|2023-09-25 14:00:00|1224.75|1224.25|1224.62|1224.12|1224.75|1224.25|1224|1223.5|0
1695650700000|2023-09-25 14:05:00|1224.5|1224|1225|1224.5|1225|1224.5|1224.5|1224|0
1695651000000|2023-09-25 14:10:00|1224.78|1224.28|1224.9|1224.4|1225.15|1224.65|1224.28|1223.78|35
1695651300000|2023-09-25 14:15:00|1224.78|1224.28|1224.28|1223.78|1225.15|1224.65|1224.28|1223.78|11
1695651900000|2023-09-25 14:25:00|||||||||126
1695652200000|2023-09-25 14:30:00|||||||||126
1695712200000|2023-09-26 07:10:00|1220.28|1219.78|1219.03|1218.53|1220.78|1220.28|1219.03|1218.53|4
1695712500000|2023-09-26 07:15:00|1219.28|1218.78|1220.28|1219.78|1220.53|1220.03|1218.78|1218.28|2
1695712800000|2023-09-26 07:20:00|1220.03|1219.53|1218.53|1218.03|1220.28|1219.78|1218.03|1217.53|2
1695713100000|2023-09-26 07:25:00|1218.28|1217.78|1216.53|1216.03|1218.28|1217.78|1216.28|1215.78|1
1695713400000|2023-09-26 07:30:00|1216.78|1216.28|1215.4|1214.9|1216.78|1216.28|1214.28|1213.78|1
1695713700000|2023-09-26 07:35:00|1215.53|1215.03|1217.53|1217.03|1217.78|1217.28|1215.53|1215.03|1
1695714000000|2023-09-26 07:40:00|1217.4|1216.9|1219.9|1219.4|1220.03|1219.53|1217.28|1216.78|0
1695714300000|2023-09-26 07:45:00|1219.78|1219.28|1218.78|1218.28|1219.9|1219.4|1218.28|1217.78|1
1695714600000|2023-09-26 07:50:00|1218.85|1218.35|1218.85|1218.35|1219.6|1219.1|1218.6|1218.1|1
1695714900000|2023-09-26 07:55:00|1219.1|1218.6|1218.85|1218.35|1219.1|1218.6|1218.35|1217.85|1
1695715200000|2023-09-26 08:00:00|1219.1|1218.6|1219.6|1219.1|1219.6|1219.1|1218.85|1218.35|1
1695715500000|2023-09-26 08:05:00|1219.85|1219.35|1219.6|1219.1|1220.1|1219.6|1218.6|1218.1|0
1695715800000|2023-09-26 08:10:00|1219.85|1219.35|1221.1|1220.6|1221.22|1220.72|1219.85|1219.35|0
1695716100000|2023-09-26 08:15:00|1220.97|1220.47|1220.1|1219.6|1221.1|1220.6|1220.1|1219.6|0
1695716400000|2023-09-26 08:20:00|1219.97|1219.47|1220.1|1219.6|1220.85|1220.35|1219.97|1219.47|0
1695716700000|2023-09-26 08:25:00|1219.97|1219.47|1219.85|1219.35|1220.1|1219.6|1219.85|1219.35|0
1695717000000|2023-09-26 08:30:00|1219.97|1219.47|1221.1|1220.6|1221.1|1220.6|1219.6|1219.1|4
1695717300000|2023-09-26 08:35:00|1221.35|1220.85|1221.35|1220.85|1221.85|1221.35|1221.1|1220.6|0
1695717600000|2023-09-26 08:40:00|1221.6|1221.1|1221.1|1220.6|1221.6|1221.1|1220.85|1220.35|0
1695717900000|2023-09-26 08:45:00|1221.35|1220.85|1222.85|1222.35|1223.1|1222.6|1221.1|1220.6|0
1695718200000|2023-09-26 08:50:00|1223.1|1222.6|1223.72|1223.22|1223.85|1223.35|1223.1|1222.6|0
1695718500000|2023-09-26 08:55:00|1223.85|1223.35|1223.1|1222.6|1223.85|1223.35|1223.1|1222.6|0
1695718800000|2023-09-26 09:00:00|1223.35|1222.85|1223.72|1223.22|1223.85|1223.35|1223.35|1222.85|0
1695719100000|2023-09-26 09:05:00|1223.6|1223.1|1223.1|1222.6|1224.1|1223.6|1223.1|1222.6|10
1695719400000|2023-09-26 09:10:00|1223.35|1222.85|1223.85|1223.35|1223.85|1223.35|1223.1|1222.6|0
1695719700000|2023-09-26 09:15:00|1224.1|1223.6|1223.35|1222.85|1224.1|1223.6|1223.1|1222.6|0
1695720000000|2023-09-26 09:20:00|1223.1|1222.6|1223.85|1223.35|1223.85|1223.35|1223.1|1222.6|0
1695720300000|2023-09-26 09:25:00|1224.1|1223.6|1223.6|1223.1|1224.1|1223.6|1223.35|1222.85|0
1695720600000|2023-09-26 09:30:00|1223.85|1223.35|1224.1|1223.6|1224.1|1223.6|1223.85|1223.35|0
1695720900000|2023-09-26 09:35:00|1224.35|1223.85|1223.85|1223.35|1224.35|1223.85|1223.85|1223.35|0
1695721200000|2023-09-26 09:40:00|1224.1|1223.6|1222.85|1222.35|1224.1|1223.6|1222.85|1222.35|0
1695721500000|2023-09-26 09:45:00|1222.6|1222.1|1222.1|1221.6|1222.6|1222.1|1222.1|1221.6|0
1695721800000|2023-09-26 09:50:00|1222.35|1221.85|1222.85|1222.35|1222.85|1222.35|1222.1|1221.6|0
1695722100000|2023-09-26 09:55:00|1223.1|1222.6|1222.1|1221.6|1223.1|1222.6|1222.1|1221.6|0
1695722400000|2023-09-26 10:00:00|1221.85|1221.35|1222.35|1221.85|1222.35|1221.85|1221.85|1221.35|0
1695722700000|2023-09-26 10:05:00|1222.1|1221.6|1221.1|1220.6|1222.35|1221.85|1220.85|1220.35|0
1695723000000|2023-09-26 10:10:00|1220.85|1220.35|1220.6|1220.1|1221.1|1220.6|1220.1|1219.6|0
1695723300000|2023-09-26 10:15:00|1220.35|1219.85|1219.85|1219.35|1220.35|1219.85|1219.6|1219.1|0
1695723600000|2023-09-26 10:20:00|1220.1|1219.6|1219.85|1219.35|1220.1|1219.6|1219.6|1219.1|0
1695723900000|2023-09-26 10:25:00|1219.6|1219.1|1220.1|1219.6|1220.1|1219.6|1219.6|1219.1|0
1695724200000|2023-09-26 10:30:00|1220.35|1219.85|1220.85|1220.35|1220.85|1220.35|1220.1|1219.6|0
1695724500000|2023-09-26 10:35:00|1220.6|1220.1|1219.6|1219.1|1220.6|1220.1|1219.6|1219.1|0
1695724800000|2023-09-26 10:40:00|1219.35|1218.85|1219.1|1218.6|1219.6|1219.1|1219.1|1218.6|0
1695725100000|2023-09-26 10:45:00|1219.35|1218.85|1219.1|1218.6|1219.35|1218.85|1218.85|1218.35|0
1695725400000|2023-09-26 10:50:00|1218.85|1218.35|1218.6|1218.1|1219.1|1218.6|1218.35|1217.85|0
1695725700000|2023-09-26 10:55:00|1218.35|1217.85|1218.85|1218.35|1218.85|1218.35|1218.35|1217.85|0
1695726000000|2023-09-26 11:00:00|1219.1|1218.6|1219.72|1219.22|1219.97|1219.47|1218.85|1218.35|0
1695726300000|2023-09-26 11:05:00|1219.85|1219.35|1219.85|1219.35|1219.85|1219.35|1219.47|1218.97|0
1695726600000|2023-09-26 11:10:00|1219.97|1219.47|1220.47|1219.97|1220.47|1219.97|1219.97|1219.47|0
1695726900000|2023-09-26 11:15:00|1220.1|1219.6|1221.35|1220.85|1221.35|1220.85|1219.97|1219.47|0
1695727200000|2023-09-26 11:20:00|1221.22|1220.72|1221.47|1220.97|1221.47|1220.97|1220.97|1220.47|0
1695727500000|2023-09-26 11:25:00|1221.35|1220.85|1221.35|1220.85|1221.47|1220.97|1221.22|1220.72|0
1695727800000|2023-09-26 11:30:00|1221.22|1220.72|1220.6|1220.1|1221.22|1220.72|1220.6|1220.1|0
1695728100000|2023-09-26 11:35:00|1220.72|1220.22|1220.47|1219.97|1220.85|1220.35|1220.47|1219.97|1
1695728400000|2023-09-26 11:40:00|1220.67|1220.17|1221.17|1220.67|1221.17|1220.67|1220.67|1220.17|0
1695728700000|2023-09-26 11:45:00|1221.3|1220.8|1221.17|1220.67|1221.3|1220.8|1221.17|1220.67|0
1695729000000|2023-09-26 11:50:00|1221.05|1220.55|1221.67|1221.17|1221.67|1221.17|1220.8|1220.3|11
1695729300000|2023-09-26 11:55:00|1221.55|1221.05|1221.55|1221.05|1221.55|1221.05|1220.67|1220.17|9
1695729600000|2023-09-26 12:00:00|1221.67|1221.17|1223.05|1222.55|1223.05|1222.55|1221.67|1221.17|1
1695729900000|2023-09-26 12:05:00|1222.67|1222.17|1221.92|1221.42|1222.67|1222.17|1221.8|1221.3|3
1695730200000|2023-09-26 12:10:00|1222.05|1221.55|1221.67|1221.17|1222.17|1221.67|1221.67|1221.17|1
1695730500000|2023-09-26 12:15:00|1221.55|1221.05|1221.67|1221.17|1221.8|1221.3|1221.55|1221.05|10
1695730800000|2023-09-26 12:20:00|1221.8|1221.3|1221.55|1221.05|1221.8|1221.3|1221.55|1221.05|0
1695731100000|2023-09-26 12:25:00|1221.67|1221.17|1221.67|1221.17|1221.67|1221.17|1221.17|1220.67|8
1695731400000|2023-09-26 12:30:00|1221.55|1221.05|1221.05|1220.55|1221.67|1221.17|1220.67|1220.17|1
1695731700000|2023-09-26 12:35:00|1220.67|1220.17|1221.17|1220.67|1221.17|1220.67|1220.67|1220.17|1
1695732000000|2023-09-26 12:40:00|1221.3|1220.8|1221.67|1221.17|1221.67|1221.17|1221.3|1220.8|0
1695732300000|2023-09-26 12:45:00|1221.55|1221.05|1221.17|1220.67|1221.55|1221.05|1220.92|1220.42|1
1695732600000|2023-09-26 12:50:00|1221.05|1220.55|1221.17|1220.67|1221.3|1220.8|1221.05|1220.55|0
1695732900000|2023-09-26 12:55:00|1221.05|1220.55|1221.3|1220.8|1221.3|1220.8|1221.05|1220.55|1
1695733200000|2023-09-26 13:00:00|1220.8|1220.3|1220.17|1219.67|1221.17|1220.67|1220.17|1219.67|11
1695733500000|2023-09-26 13:05:00|1220.3|1219.8|1220.42|1219.92|1220.67|1220.17|1220.17|1219.67|4
1695733800000|2023-09-26 13:10:00|1220.55|1220.05|1220.17|1219.67|1220.55|1220.05|1219.92|1219.42|2
1695734100000|2023-09-26 13:15:00|1220.05|1219.55|1220.3|1219.8|1220.8|1220.3|1219.67|1219.17|2
1695734400000|2023-09-26 13:20:00|1220.17|1219.67|1220.17|1219.67|1220.67|1220.17|1220.17|1219.67|2
1695734700000|2023-09-26 13:25:00|1220.3|1219.8|1219.17|1218.67|1220.3|1219.8|1219.05|1218.55|6
1695735000000|2023-09-26 13:30:00|1219.05|1218.55|1221.3|1220.8|1221.3|1220.8|1219.05|1218.55|10
1695735300000|2023-09-26 13:35:00|1221.42|1220.92|1221.67|1221.17|1222.3|1221.8|1221.17|1220.67|4
1695735600000|2023-09-26 13:40:00|1221.8|1221.3|1223.67|1223.17|1223.67|1223.17|1221.67|1221.17|13
1695735900000|2023-09-26 13:45:00|1223.55|1223.05|1223.55|1223.05|1223.55|1223.05|1222.67|1222.17|4
1695736200000|2023-09-26 13:50:00|1223.42|1222.92|1223.55|1223.05|1223.67|1223.17|1222.8|1222.3|2
1695736500000|2023-09-26 13:55:00|1223.67|1223.17|1225.55|1225.05|1226.05|1225.55|1223.67|1223.17|5
1695736800000|2023-09-26 14:00:00|1225.8|1225.3|1223.92|1223.42|1225.8|1225.3|1223.92|1223.42|0
1695737100000|2023-09-26 14:05:00|1224.05|1223.55|1223.17|1222.67|1224.17|1223.67|1223.17|1222.67|0
1695737400000|2023-09-26 14:10:00|1223.1|1222.6|1220.6|1220.1|1223.35|1222.85|1220.6|1220.1|0
1695737700000|2023-09-26 14:15:00|1220.23|1219.73|1219.1|1218.6|1220.48|1219.98|1219.1|1218.6|3
1695798000000|2023-09-27 07:00:00|1221.23|1220.73|1222.73|1222.23|1222.73|1222.23|1221.23|1220.73|18
1695798300000|2023-09-27 07:05:00|1222.48|1221.98|1223.98|1223.48|1224.73|1224.23|1222.48|1221.98|0
1695798600000|2023-09-27 07:10:00|1224.23|1223.73|1224.73|1224.23|1225.23|1224.73|1223.98|1223.48|0
1695798900000|2023-09-27 07:15:00|1224.48|1223.98|1224.23|1223.73|1224.73|1224.23|1223.73|1223.23|0
1695799200000|2023-09-27 07:20:00|1224.48|1223.98|1224.98|1224.48|1224.98|1224.48|1223.73|1223.23|0
1695799500000|2023-09-27 07:25:00|1224.73|1224.23|1226.98|1226.48|1226.98|1226.48|1224.73|1224.23|0
1695799800000|2023-09-27 07:30:00|1226.73|1226.23|1226.73|1226.23|1226.98|1226.48|1225.48|1224.98|0
1695800100000|2023-09-27 07:35:00|1226.98|1226.48|1227.23|1226.73|1228.23|1227.73|1226.98|1226.48|0
1695800400000|2023-09-27 07:40:00|1227.35|1226.85|1227.48|1226.98|1227.98|1227.48|1227.1|1226.6|0
1695800700000|2023-09-27 07:45:00|1227.35|1226.85|1228.73|1228.23|1228.73|1228.23|1227.23|1226.73|0
1695801000000|2023-09-27 07:50:00|1228.72|1228.22|1229.47|1228.97|1229.97|1229.47|1228.22|1227.72|0
1695801300000|2023-09-27 07:55:00|1229.34|1228.84|1230.22|1229.72|1230.47|1229.97|1229.22|1228.72|0
1695801600000|2023-09-27 08:00:00|1230.34|1229.84|1230.47|1229.97|1230.47|1229.97|1229.72|1229.22|0
1695801900000|2023-09-27 08:05:00|1230.34|1229.84|1230.97|1230.47|1231.47|1230.97|1230.09|1229.59|0
1695802200000|2023-09-27 08:10:00|1231.22|1230.72|1230.72|1230.22|1231.22|1230.72|1230.59|1230.09|0
1695802500000|2023-09-27 08:15:00|1230.84|1230.34|1230.59|1230.09|1231.09|1230.59|1230.47|1229.97|0
1695802800000|2023-09-27 08:20:00|1230.72|1230.22|1230.97|1230.47|1231.22|1230.72|1230.47|1229.97|0
1695803100000|2023-09-27 08:25:00|1230.84|1230.34|1230.47|1229.97|1231.22|1230.72|1230.47|1229.97|0
1695803400000|2023-09-27 08:30:00|1230.34|1229.84|1231.47|1230.97|1231.47|1230.97|1230.09|1229.59|0
1695803700000|2023-09-27 08:35:00|1231.72|1231.22|1229.59|1229.09|1231.72|1231.22|1229.47|1228.97|0
1695804000000|2023-09-27 08:40:00|1229.47|1228.97|1228.72|1228.22|1229.72|1229.22|1228.72|1228.22|0
1695804300000|2023-09-27 08:45:00|1228.59|1228.09|1229.59|1229.09|1229.84|1229.34|1228.59|1228.09|0
1695804600000|2023-09-27 08:50:00|1229.47|1228.97|1228.09|1227.59|1229.59|1229.09|1228.09|1227.59|0
1695804900000|2023-09-27 08:55:00|1228.22|1227.72|1228.34|1227.84|1228.72|1228.22|1228.09|1227.59|0
1695805200000|2023-09-27 09:00:00|1228.22|1227.72|1229.97|1229.47|1229.97|1229.47|1228.22|1227.72|0
1695805500000|2023-09-27 09:05:00|1230.09|1229.59|1230.72|1230.22|1230.72|1230.22|1229.97|1229.47|0
1695805800000|2023-09-27 09:10:00|1230.59|1230.09|1232.09|1231.59|1232.34|1231.84|1230.47|1229.97|0
1695806100000|2023-09-27 09:15:00|1231.97|1231.47|1232.72|1232.22|1232.72|1232.22|1231.47|1230.97|0
1695806400000|2023-09-27 09:20:00|1232.59|1232.09|1231.47|1230.97|1232.59|1232.09|1231.47|1230.97|0
1695806700000|2023-09-27 09:25:00|1231.59|1231.09|1231.97|1231.47|1231.97|1231.47|1231.47|1230.97|0
1695807000000|2023-09-27 09:30:00|1231.84|1231.34|1230.97|1230.47|1231.97|1231.47|1230.97|1230.47|0
1695807300000|2023-09-27 09:35:00|1230.84|1230.34|1229.72|1229.22|1231.09|1230.59|1229.47|1228.97|0
1695807600000|2023-09-27 09:40:00|1229.59|1229.09|1229.22|1228.72|1229.72|1229.22|1228.72|1228.22|0
1695807900000|2023-09-27 09:45:00|1229.09|1228.59|1230.34|1229.84|1230.47|1229.97|1229.09|1228.59|0
1695808200000|2023-09-27 09:50:00|1230.22|1229.72|1230.47|1229.97|1230.72|1230.22|1230.22|1229.72|0
1695808500000|2023-09-27 09:55:00|1230.34|1229.84|1230.72|1230.22|1230.97|1230.47|1230.09|1229.59|0
1695808800000|2023-09-27 10:00:00|1230.59|1230.09|1232.47|1231.97|1232.47|1231.97|1230.59|1230.09|0
1695809100000|2023-09-27 10:05:00|1232.72|1232.22|1232.59|1232.09|1232.97|1232.47|1232.47|1231.97|0
1695809400000|2023-09-27 10:10:00|1232.72|1232.22|1231.72|1231.22|1232.84|1232.34|1231.72|1231.22|0
1695809700000|2023-09-27 10:15:00|1231.59|1231.09|1231.72|1231.22|1231.84|1231.34|1231.34|1230.84|0
1695810000000|2023-09-27 10:20:00|1231.84|1231.34|1231.34|1230.84|1231.84|1231.34|1231.22|1230.72|0
1695810300000|2023-09-27 10:25:00|1231.47|1230.97|1232.22|1231.72|1232.47|1231.97|1231.22|1230.72|0
1695810600000|2023-09-27 10:30:00|1232.09|1231.59|1232.47|1231.97|1232.47|1231.97|1231.84|1231.34|0
1695810900000|2023-09-27 10:35:00|1232.34|1231.84|1232.97|1232.47|1233.09|1232.59|1232.22|1231.72|0
1695811200000|2023-09-27 10:40:00|1232.84|1232.34|1232.22|1231.72|1232.97|1232.47|1232.22|1231.72|0
1695811500000|2023-09-27 10:45:00|1232.09|1231.59|1232.22|1231.72|1232.72|1232.22|1232.09|1231.59|0
1695811800000|2023-09-27 10:50:00|1232.34|1231.84|1231.97|1231.47|1232.47|1231.97|1231.97|1231.47|0
1695812100000|2023-09-27 10:55:00|1232.22|1231.72|1231.59|1231.09|1232.22|1231.72|1231.47|1230.97|0
1695812400000|2023-09-27 11:00:00|1231.47|1230.97|1232.47|1231.97|1232.72|1232.22|1231.34|1230.84|0
1695812700000|2023-09-27 11:05:00|1232.59|1232.09|1232.34|1231.84|1232.59|1232.09|1232.09|1231.59|0
1695813000000|2023-09-27 11:10:00|1232.22|1231.72|1232.22|1231.72|1232.47|1231.97|1232.09|1231.59|0
1695813300000|2023-09-27 11:15:00|1232.34|1231.84|1232.09|1231.59|1232.59|1232.09|1231.97|1231.47|0
1695813600000|2023-09-27 11:20:00|1231.97|1231.47|1232.72|1232.22|1232.97|1232.47|1231.97|1231.47|0
1695813900000|2023-09-27 11:25:00|1232.84|1232.34|1233.34|1232.84|1233.34|1232.84|1232.59|1232.09|0
1695814200000|2023-09-27 11:30:00|1233.22|1232.72|1233.09|1232.59|1233.34|1232.84|1232.84|1232.34|0
1695814500000|2023-09-27 11:35:00|1233.22|1232.72|1233.34|1232.84|1233.47|1232.97|1232.72|1232.22|0
1695814800000|2023-09-27 11:40:00|1233.22|1232.72|1234.09|1233.59|1234.09|1233.59|1233.09|1232.59|0
1695815100000|2023-09-27 11:45:00|1233.97|1233.47|1233.72|1233.22|1234.22|1233.72|1233.72|1233.22|0
1695815400000|2023-09-27 11:50:00|1233.84|1233.34|1232.84|1232.34|1233.84|1233.34|1232.59|1232.09|0
1695815700000|2023-09-27 11:55:00|1232.72|1232.22|1232.97|1232.47|1233.09|1232.59|1232.72|1232.22|0
1695816000000|2023-09-27 12:00:00|1233.09|1232.59|1233.09|1232.59|1233.47|1232.97|1232.84|1232.34|1
1695816300000|2023-09-27 12:05:00|1232.84|1232.34|1232.59|1232.09|1233.09|1232.59|1232.59|1232.09|0
1695816600000|2023-09-27 12:10:00|1232.47|1231.97|1231.22|1230.72|1232.47|1231.97|1231.09|1230.59|6
1695816900000|2023-09-27 12:15:00|1231.34|1230.84|1231.84|1231.34|1232.09|1231.59|1231.34|1230.84|11
1695817200000|2023-09-27 12:20:00|1231.72|1231.22|1231.84|1231.34|1232.34|1231.84|1231.59|1231.09|0
1695817500000|2023-09-27 12:25:00|1231.97|1231.47|1231.72|1231.22|1232.09|1231.59|1231.59|1231.09|0
1695817800000|2023-09-27 12:30:00|1231.84|1231.34|1232.59|1232.09|1232.97|1232.47|1231.72|1231.22|0
1695818100000|2023-09-27 12:35:00|1232.72|1232.22|1234.59|1234.09|1234.72|1234.22|1232.72|1232.22|0
1695818400000|2023-09-27 12:40:00|1234.34|1233.84|1234.72|1234.22|1234.72|1234.22|1234.09|1233.59|0
1695818700000|2023-09-27 12:45:00|1234.84|1234.34|1234.72|1234.22|1235.22|1234.72|1234.59|1234.09|0
1695819000000|2023-09-27 12:50:00|1234.84|1234.34|1234.59|1234.09|1234.97|1234.47|1234.09|1233.59|0
1695819300000|2023-09-27 12:55:00|1234.72|1234.22|1235.09|1234.59|1235.22|1234.72|1234.59|1234.09|8
1695819600000|2023-09-27 13:00:00|1234.97|1234.47|1234.09|1233.59|1235.09|1234.59|1234.09|1233.59|1
1695819900000|2023-09-27 13:05:00|1234.22|1233.72|1234.59|1234.09|1234.72|1234.22|1234.09|1233.59|5
1695820200000|2023-09-27 13:10:00|1234.72|1234.22|1235.47|1234.97|1235.59|1235.09|1234.59|1234.09|0
1695820500000|2023-09-27 13:15:00|1235.59|1235.09|1235.59|1235.09|1236.09|1235.59|1235.09|1234.59|11
1695820800000|2023-09-27 13:20:00|1236.09|1235.59|1236.09|1235.59|1236.09|1235.59|1235.47|1234.97|2
1695821100000|2023-09-27 13:25:00|1236.22|1235.72|1235.47|1234.97|1236.22|1235.72|1235.09|1234.59|4
1695821400000|2023-09-27 13:30:00|1235.09|1234.59|1235.72|1235.22|1235.72|1235.22|1234.59|1234.09|3
1695821700000|2023-09-27 13:35:00|1235.84|1235.34|1234.97|1234.47|1236.72|1236.22|1234.72|1234.22|0
1695822000000|2023-09-27 13:40:00|1235.09|1234.59|1236.22|1235.72|1236.22|1235.72|1234.09|1233.59|0
1695822300000|2023-09-27 13:45:00|1236.59|1236.09|1236.59|1236.09|1237.59|1237.09|1236.22|1235.72|0
1695822600000|2023-09-27 13:50:00|1236.72|1236.22|1237.34|1236.84|1237.72|1237.22|1236.59|1236.09|0
1695822900000|2023-09-27 13:55:00|1237.47|1236.97|1237.59|1237.09|1238.59|1238.09|1237.34|1236.84|11
1695823200000|2023-09-27 14:00:00|1237.72|1237.22|1237.59|1237.09|1238.47|1237.97|1237.59|1237.09|0
1695823500000|2023-09-27 14:05:00|1237.34|1236.84|1237.84|1237.34|1237.97|1237.47|1237.22|1236.72|0
1695823800000|2023-09-27 14:10:00|1237.93|1237.43|1237.18|1236.68|1237.93|1237.43|1236.93|1236.43|0
1695824100000|2023-09-27 14:15:00|1237.06|1236.56|1235.81|1235.31|1237.06|1236.56|1235.81|1235.31|2
1695825000000|2023-09-27 14:30:00|||||||||69
1695887100000|2023-09-28 07:45:00|1241.81|1241.31|1241.06|1240.56|1241.81|1241.31|1241.06|1240.56|0
1695887400000|2023-09-28 07:50:00|1241.31|1240.81|1245.43|1244.93|1245.68|1245.18|1241.31|1240.81|0
1695887700000|2023-09-28 07:55:00|1245.18|1244.68|1244.68|1244.18|1245.18|1244.68|1244.43|1243.93|0
1695888000000|2023-09-28 08:00:00|1244.43|1243.93|1242.18|1241.68|1244.68|1244.18|1242.18|1241.68|2
1695888300000|2023-09-28 08:05:00|1242.43|1241.93|1243.18|1242.68|1243.18|1242.68|1242.18|1241.68|0
1695888600000|2023-09-28 08:10:00|1243.43|1242.93|1243.93|1243.43|1243.93|1243.43|1243.18|1242.68|0
1695888900000|2023-09-28 08:15:00|1243.68|1243.18|1243.68|1243.18|1243.68|1243.18|1241.93|1241.43|0
1695889200000|2023-09-28 08:20:00|1243.93|1243.43|1241.18|1240.68|1243.93|1243.43|1241.18|1240.68|0
1695889500000|2023-09-28 08:25:00|1241.43|1240.93|1240.93|1240.43|1241.68|1241.18|1240.93|1240.43|0
1695889800000|2023-09-28 08:30:00|1240.68|1240.18|1239.93|1239.43|1240.93|1240.43|1239.68|1239.18|0
1695890100000|2023-09-28 08:35:00|1239.68|1239.18|1237.43|1236.93|1239.93|1239.43|1237.43|1236.93|0
1695890400000|2023-09-28 08:40:00|1237.68|1237.18|1236.68|1236.18|1237.68|1237.18|1236.68|1236.18|0
1695890700000|2023-09-28 08:45:00|1236.93|1236.43|1239.18|1238.68|1239.18|1238.68|1236.68|1236.18|0
1695891000000|2023-09-28 08:50:00|1239.43|1238.93|1239.68|1239.18|1240.68|1240.18|1239.43|1238.93|0
1695891300000|2023-09-28 08:55:00|1239.43|1238.93|1239.68|1239.18|1239.93|1239.43|1239.18|1238.68|0
1695891600000|2023-09-28 09:00:00|1239.93|1239.43|1239.18|1238.68|1240.43|1239.93|1239.18|1238.68|0
1695891900000|2023-09-28 09:05:00|1238.93|1238.43|1237.43|1236.93|1238.93|1238.43|1237.18|1236.68|0
1695892200000|2023-09-28 09:10:00|1237.18|1236.68|1237.18|1236.68|1237.43|1236.93|1236.68|1236.18|0
1695892500000|2023-09-28 09:15:00|1237.43|1236.93|1236.68|1236.18|1237.43|1236.93|1236.43|1235.93|0
1695892800000|2023-09-28 09:20:00|1236.43|1235.93|1236.18|1235.68|1236.93|1236.43|1236.18|1235.68|0
1695893100000|2023-09-28 09:25:00|1235.93|1235.43|1234.93|1234.43|1236.43|1235.93|1234.43|1233.93|0
1695893400000|2023-09-28 09:30:00|1235.18|1234.68|1234.18|1233.68|1235.68|1235.18|1234.18|1233.68|0
1695893700000|2023-09-28 09:35:00|1233.93|1233.43|1234.68|1234.18|1234.93|1234.43|1233.68|1233.18|0
1695894000000|2023-09-28 09:40:00|1234.93|1234.43|1236.93|1236.43|1236.93|1236.43|1234.93|1234.43|0
1695894300000|2023-09-28 09:45:00|1237.18|1236.68|1236.43|1235.93|1237.18|1236.68|1236.18|1235.68|0
1695894600000|2023-09-28 09:50:00|1236.68|1236.18|1236.18|1235.68|1236.68|1236.18|1236.18|1235.68|0
1695894900000|2023-09-28 09:55:00|1235.93|1235.43|1236.93|1236.43|1236.93|1236.43|1235.93|1235.43|0
1695895200000|2023-09-28 10:00:00|1236.68|1236.18|1237.18|1236.68|1237.18|1236.68|1236.68|1236.18|0
1695895500000|2023-09-28 10:05:00|1236.93|1236.43|1236.93|1236.43|1237.18|1236.68|1236.43|1235.93|0
1695895800000|2023-09-28 10:10:00|1236.68|1236.18|1237.43|1236.93|1237.68|1237.18|1236.68|1236.18|0
1695896100000|2023-09-28 10:15:00|1237.18|1236.68|1236.93|1236.43|1237.43|1236.93|1236.68|1236.18|0
1695896400000|2023-09-28 10:20:00|1237.18|1236.68|1237.18|1236.68|1237.43|1236.93|1236.68|1236.18|0
1695896700000|2023-09-28 10:25:00|1237.43|1236.93|1238.68|1238.18|1238.68|1238.18|1237.18|1236.68|0
1695897000000|2023-09-28 10:30:00|1238.93|1238.43|1239.18|1238.68|1239.68|1239.18|1238.68|1238.18|0
1695897300000|2023-09-28 10:35:00|1238.93|1238.43|1238.68|1238.18|1238.93|1238.43|1238.68|1238.18|0
1695897600000|2023-09-28 10:40:00|1238.43|1237.93|1239.18|1238.68|1239.43|1238.93|1238.18|1237.68|0
1695897900000|2023-09-28 10:45:00|1238.93|1238.43|1239.18|1238.68|1239.68|1239.18|1238.93|1238.43|0
1695898200000|2023-09-28 10:50:00|1239.43|1238.93|1238.93|1238.43|1239.43|1238.93|1238.93|1238.43|0
1695898500000|2023-09-28 10:55:00|1239.18|1238.68|1238.93|1238.43|1239.18|1238.68|1238.43|1237.93|0
1695898800000|2023-09-28 11:00:00|1238.68|1238.18|1239.43|1238.93|1239.43|1238.93|1238.43|1237.93|0
1695899100000|2023-09-28 11:05:00|1239.68|1239.18|1238.68|1238.18|1239.68|1239.18|1238.43|1237.93|0
1695899400000|2023-09-28 11:10:00|1238.93|1238.43|1238.68|1238.18|1238.93|1238.43|1238.43|1237.93|0
1695899700000|2023-09-28 11:15:00|1238.43|1237.93|1238.43|1237.93|1238.93|1238.43|1238.43|1237.93|0
1695900000000|2023-09-28 11:20:00|1238.68|1238.18|1239.18|1238.68|1239.18|1238.68|1238.68|1238.18|0
1695900300000|2023-09-28 11:25:00|1238.93|1238.43|1237.93|1237.43|1239.18|1238.68|1237.93|1237.43|0
1695900600000|2023-09-28 11:30:00|1237.68|1237.18|1237.93|1237.43|1238.18|1237.68|1237.68|1237.18|0
1695900900000|2023-09-28 11:35:00|1238.18|1237.68|1237.68|1237.18|1238.18|1237.68|1236.93|1236.43|1
1695901200000|2023-09-28 11:40:00|1237.43|1236.93|1237.93|1237.43|1238.18|1237.68|1237.43|1236.93|0
1695901500000|2023-09-28 11:45:00|1237.68|1237.18|1236.93|1236.43|1237.93|1237.43|1236.93|1236.43|0
1695901800000|2023-09-28 11:50:00|1236.68|1236.18|1233.74|1233.24|1236.8|1236.3|1233.62|1233.12|0
1695902100000|2023-09-28 11:55:00|1233.62|1233.12|1234.12|1233.62|1234.62|1234.12|1233.62|1233.12|1
1695902400000|2023-09-28 12:00:00|1233.87|1233.37|1234.62|1234.12|1234.62|1234.12|1233.87|1233.37|0
1695902700000|2023-09-28 12:05:00|1234.87|1234.37|1234.87|1234.37|1235.62|1235.12|1234.62|1234.12|0
1695903000000|2023-09-28 12:10:00|1234.62|1234.12|1234.74|1234.24|1234.99|1234.49|1234.49|1233.99|0
1695903300000|2023-09-28 12:15:00|1234.87|1234.37|1235.24|1234.74|1235.37|1234.87|1234.87|1234.37|0
1695903600000|2023-09-28 12:20:00|1235.12|1234.62|1234.74|1234.24|1235.12|1234.62|1234.74|1234.24|0
1695903900000|2023-09-28 12:25:00|1234.24|1233.74|1234.37|1233.87|1234.37|1233.87|1234.12|1233.62|0
1695904200000|2023-09-28 12:30:00|1234.62|1234.12|1236.12|1235.62|1236.12|1235.62|1234.37|1233.87|2
1695904500000|2023-09-28 12:35:00|1235.87|1235.37|1233.99|1233.49|1235.87|1235.37|1233.99|1233.49|0
1695904800000|2023-09-28 12:40:00|1234.12|1233.62|1234.99|1234.49|1235.24|1234.74|1233.74|1233.24|0
1695905100000|2023-09-28 12:45:00|1235.12|1234.62|1233.74|1233.24|1235.12|1234.62|1233.74|1233.24|0
1695905400000|2023-09-28 12:50:00|1233.99|1233.49|1234.24|1233.74|1234.74|1234.24|1233.37|1232.87|9
1695905700000|2023-09-28 12:55:00|1234.37|1233.87|1234.37|1233.87|1234.49|1233.99|1233.74|1233.24|0
1695906000000|2023-09-28 13:00:00|1234.24|1233.74|1234.49|1233.99|1234.74|1234.24|1233.87|1233.37|0
1695906300000|2023-09-28 13:05:00|1234.37|1233.87|1233.74|1233.24|1234.74|1234.24|1233.24|1232.74|7
1695906600000|2023-09-28 13:10:00|1233.62|1233.12|1232.74|1232.24|1233.62|1233.12|1232.49|1231.99|3
1695906900000|2023-09-28 13:15:00|1232.87|1232.37|1232.24|1231.74|1233.12|1232.62|1232.24|1231.74|3
1695907200000|2023-09-28 13:20:00|1232.37|1231.87|1232.24|1231.74|1232.74|1232.24|1232.24|1231.74|2
1695907500000|2023-09-28 13:25:00|1232.37|1231.87|1231.62|1231.12|1232.49|1231.99|1231.24|1230.74|2
1695907800000|2023-09-28 13:30:00|1231.74|1231.24|1232.99|1232.49|1234.24|1233.74|1231.74|1231.24|34
1695908100000|2023-09-28 13:35:00|1233.12|1232.62|1231.99|1231.49|1233.37|1232.87|1230.74|1230.24|16
1695908400000|2023-09-28 13:40:00|1232.12|1231.62|1231.49|1230.99|1232.74|1232.24|1231.24|1230.74|6
1695908700000|2023-09-28 13:45:00|1231.74|1231.24|1231.62|1231.12|1232.37|1231.87|1231.24|1230.74|1
1695909000000|2023-09-28 13:50:00|1231.74|1231.24|1232.74|1232.24|1232.74|1232.24|1231.24|1230.74|0
1695909300000|2023-09-28 13:55:00|1232.62|1232.12|1232.99|1232.49|1233.24|1232.74|1232.37|1231.87|1
1695909600000|2023-09-28 14:00:00|1233.12|1232.62|1233.74|1233.24|1234.37|1233.87|1233.12|1232.62|0
1695909900000|2023-09-28 14:05:00|1233.49|1232.99|1233.74|1233.24|1234.24|1233.74|1233.24|1232.74|0
1695910200000|2023-09-28 14:10:00|1233.63|1233.13|1234.13|1233.63|1234.13|1233.63|1233.63|1233.13|0
1695910500000|2023-09-28 14:15:00|1234.01|1233.51|1232.26|1231.76|1235.26|1234.76|1232.13|1231.63|8
1695911100000|2023-09-28 14:25:00|||||||||202
1695971700000|2023-09-29 07:15:00|1243.76|1243.26|1243.26|1242.76|1243.76|1243.26|1243.01|1242.51|0
1695972000000|2023-09-29 07:20:00|1243.51|1243.01|1245.26|1244.76|1246.01|1245.51|1243.01|1242.51|0
1695972300000|2023-09-29 07:25:00|1245.51|1245.01|1243.76|1243.26|1245.76|1245.26|1243.76|1243.26|0
1695972600000|2023-09-29 07:30:00|1243.51|1243.01|1243.76|1243.26|1244.51|1244.01|1243.51|1243.01|0
1695972900000|2023-09-29 07:35:00|1244.01|1243.51|1244.01|1243.51|1245.51|1245.01|1243.76|1243.26|0
1695973200000|2023-09-29 07:40:00|1243.76|1243.26|1240.76|1240.26|1243.76|1243.26|1240.76|1240.26|1
1695973500000|2023-09-29 07:45:00|1240.51|1240.01|1240.76|1240.26|1241.26|1240.76|1240.51|1240.01|0
1695973800000|2023-09-29 07:50:00|1240.94|1240.44|1240.69|1240.19|1241.69|1241.19|1240.44|1239.94|0
1695974100000|2023-09-29 07:55:00|1240.94|1240.44|1241.19|1240.69|1241.19|1240.69|1240.69|1240.19|0
1695974400000|2023-09-29 08:00:00|1240.94|1240.44|1241.44|1240.94|1241.69|1241.19|1240.69|1240.19|0
1695974700000|2023-09-29 08:05:00|1241.19|1240.69|1240.94|1240.44|1241.94|1241.44|1240.44|1239.94|0
1695975000000|2023-09-29 08:10:00|1240.69|1240.19|1239.69|1239.19|1240.69|1240.19|1238.94|1238.44|0
1695975300000|2023-09-29 08:15:00|1239.94|1239.44|1239.69|1239.19|1240.19|1239.69|1239.19|1238.69|0
1695975600000|2023-09-29 08:20:00|1239.94|1239.44|1240.19|1239.69|1240.44|1239.94|1239.69|1239.19|0
1695975900000|2023-09-29 08:25:00|1240.44|1239.94|1240.19|1239.69|1240.44|1239.94|1239.94|1239.44|0
1695976200000|2023-09-29 08:30:00|1240.44|1239.94|1239.69|1239.19|1240.69|1240.19|1239.44|1238.94|0
1695976500000|2023-09-29 08:35:00|1239.94|1239.44|1241.69|1241.19|1241.94|1241.44|1239.69|1239.19|0
1695976800000|2023-09-29 08:40:00|1241.44|1240.94|1241.94|1241.44|1242.44|1241.94|1241.44|1240.94|0
1695977100000|2023-09-29 08:45:00|1241.69|1241.19|1241.44|1240.94|1241.69|1241.19|1240.94|1240.44|0
1695977400000|2023-09-29 08:50:00|1241.19|1240.69|1240.69|1240.19|1241.44|1240.94|1240.44|1239.94|0
1695977700000|2023-09-29 08:55:00|1240.44|1239.94|1240.44|1239.94|1241.19|1240.69|1240.44|1239.94|0
1695978000000|2023-09-29 09:00:00|1240.69|1240.19|1239.94|1239.44|1240.69|1240.19|1239.69|1239.19|0
1695978300000|2023-09-29 09:05:00|1240.19|1239.69|1241.06|1240.56|1241.44|1240.94|1240.19|1239.69|0
1695978600000|2023-09-29 09:10:00|1240.94|1240.44|1240.44|1239.94|1241.19|1240.69|1240.19|1239.69|0
1695978900000|2023-09-29 09:15:00|1240.69|1240.19|1240.19|1239.69|1240.94|1240.44|1239.94|1239.44|0
1695979200000|2023-09-29 09:20:00|1240.06|1239.56|1240.94|1240.44|1241.19|1240.69|1239.94|1239.44|0
1695979500000|2023-09-29 09:25:00|1241.19|1240.69|1241.44|1240.94|1241.44|1240.94|1241.19|1240.69|0
1695979800000|2023-09-29 09:30:00|1241.19|1240.69|1242.19|1241.69|1242.19|1241.69|1241.19|1240.69|0
1695980100000|2023-09-29 09:35:00|1242.44|1241.94|1242.19|1241.69|1242.94|1242.44|1242.19|1241.69|0
1695980400000|2023-09-29 09:40:00|1242.44|1241.94|1242.69|1242.19|1242.69|1242.19|1242.19|1241.69|0
1695980700000|2023-09-29 09:45:00|1242.44|1241.94|1242.44|1241.94|1242.69|1242.19|1242.44|1241.94|0
1695981000000|2023-09-29 09:50:00|1242.19|1241.69|1242.69|1242.19|1242.94|1242.44|1242.19|1241.69|0
1695981300000|2023-09-29 09:55:00|1242.94|1242.44|1242.69|1242.19|1243.19|1242.69|1242.19|1241.69|0
1695981600000|2023-09-29 10:00:00|1242.94|1242.44|1241.94|1241.44|1242.94|1242.44|1241.69|1241.19|0
1695981900000|2023-09-29 10:05:00|1242.19|1241.69|1243.44|1242.94|1243.69|1243.19|1241.94|1241.44|0
1695982200000|2023-09-29 10:10:00|1243.69|1243.19|1243.69|1243.19|1243.69|1243.19|1243.44|1242.94|0
1695982500000|2023-09-29 10:15:00|1243.94|1243.44|1243.19|1242.69|1243.94|1243.44|1243.19|1242.69|0
1695982800000|2023-09-29 10:20:00|1242.94|1242.44|1243.44|1242.94|1243.44|1242.94|1242.94|1242.44|0
1695983100000|2023-09-29 10:25:00|1243.19|1242.69|1243.19|1242.69|1243.44|1242.94|1243.06|1242.56|0
1695983400000|2023-09-29 10:30:00|1242.94|1242.44|1242.19|1241.69|1243.19|1242.69|1241.94|1241.44|0
1695983700000|2023-09-29 10:35:00|1241.94|1241.44|1242.31|1241.81|1242.69|1242.19|1241.94|1241.44|0
1695984000000|2023-09-29 10:40:00|1242.19|1241.69|1242.44|1241.94|1242.69|1242.19|1242.19|1241.69|0
1695984300000|2023-09-29 10:45:00|1242.56|1242.06|1242.94|1242.44|1243.44|1242.94|1242.44|1241.94|3
1695984600000|2023-09-29 10:50:00|1243.19|1242.69|1243.19|1242.69|1243.19|1242.69|1242.94|1242.44|0
1695984900000|2023-09-29 10:55:00|1243.06|1242.56|1242.44|1241.94|1243.19|1242.69|1242.44|1241.94|0
1695985200000|2023-09-29 11:00:00|1242.31|1241.81|1241.44|1240.94|1242.31|1241.81|1241.44|1240.94|0
1695985500000|2023-09-29 11:05:00|1241.31|1240.81|1242.19|1241.69|1242.19|1241.69|1241.19|1240.69|0
1695985800000|2023-09-29 11:10:00|1242.06|1241.56|1241.69|1241.19|1242.19|1241.69|1241.19|1240.69|0
1695986100000|2023-09-29 11:15:00|1241.56|1241.06|1241.69|1241.19|1241.94|1241.44|1241.44|1240.94|0
1695986400000|2023-09-29 11:20:00|1241.56|1241.06|1241.94|1241.44|1241.94|1241.44|1241.44|1240.94|0
1695986700000|2023-09-29 11:25:00|1242.19|1241.69|1241.69|1241.19|1242.19|1241.69|1241.44|1240.94|0
1695987000000|2023-09-29 11:30:00|1241.56|1241.06|1241.69|1241.19|1241.94|1241.44|1241.19|1240.69|0
1695987300000|2023-09-29 11:35:00|1241.44|1240.94|1241.94|1241.44|1241.94|1241.44|1241.19|1240.69|0
1695987600000|2023-09-29 11:40:00|1241.91|1241.41|1241.66|1241.16|1242.41|1241.91|1241.66|1241.16|0
1695987900000|2023-09-29 11:45:00|1241.91|1241.41|1241.41|1240.91|1241.91|1241.41|1241.41|1240.91|0
1695988200000|2023-09-29 11:50:00|1241.16|1240.66|1240.91|1240.41|1241.16|1240.66|1240.66|1240.16|0
1695988500000|2023-09-29 11:55:00|1241.16|1240.66|1240.78|1240.28|1241.16|1240.66|1240.53|1240.03|0
1695988800000|2023-09-29 12:00:00|1240.66|1240.16|1241.28|1240.78|1241.28|1240.78|1240.53|1240.03|0
1695989100000|2023-09-29 12:05:00|1241.16|1240.66|1241.53|1241.03|1241.66|1241.16|1240.91|1240.41|0
1695989400000|2023-09-29 12:10:00|1241.41|1240.91|1241.16|1240.66|1241.91|1241.41|1241.16|1240.66|0
1695989700000|2023-09-29 12:15:00|1241.28|1240.78|1241.28|1240.78|1241.41|1240.91|1241.28|1240.78|0
1695990000000|2023-09-29 12:20:00|1241.41|1240.91|1241.28|1240.78|1241.91|1241.41|1241.28|1240.78|0
1695990300000|2023-09-29 12:25:00|1241.41|1240.91|1240.66|1240.16|1241.66|1241.16|1240.66|1240.16|0
1695990600000|2023-09-29 12:30:00|1240.41|1239.91|1240.91|1240.41|1241.41|1240.91|1240.41|1239.91|0
1695990900000|2023-09-29 12:35:00|1241.16|1240.66|1241.91|1241.41|1241.91|1241.41|1240.91|1240.41|0
1695991200000|2023-09-29 12:40:00|1241.66|1241.16|1241.28|1240.78|1241.91|1241.41|1241.28|1240.78|14
1695991500000|2023-09-29 12:45:00|1241.16|1240.66|1241.78|1241.28|1241.78|1241.28|1241.03|1240.53|0
1695991800000|2023-09-29 12:50:00|1241.66|1241.16|1241.78|1241.28|1242.28|1241.78|1241.53|1241.03|0
1695992100000|2023-09-29 12:55:00|1241.91|1241.41|1241.91|1241.41|1242.16|1241.66|1241.78|1241.28|0
1695992400000|2023-09-29 13:00:00|1241.78|1241.28|1241.41|1240.91|1241.91|1241.41|1240.78|1240.28|0
1695992700000|2023-09-29 13:05:00|1241.28|1240.78|1240.28|1239.78|1241.28|1240.78|1240.03|1239.53|20
1695993000000|2023-09-29 13:10:00|1240.41|1239.91|1240.28|1239.78|1240.91|1240.41|1240.28|1239.78|3
1695993300000|2023-09-29 13:15:00|1240.41|1239.91|1241.16|1240.66|1241.16|1240.66|1240.41|1239.91|1
1695993600000|2023-09-29 13:20:00|1241.28|1240.78|1241.16|1240.66|1241.28|1240.78|1240.78|1240.28|1
1695993900000|2023-09-29 13:25:00|1240.91|1240.41|1240.03|1239.53|1241.16|1240.66|1239.91|1239.41|0
1695994200000|2023-09-29 13:30:00|1239.78|1239.28|1238.28|1237.78|1240.28|1239.78|1238.03|1237.53|15
1695994500000|2023-09-29 13:35:00|1238.41|1237.91|1239.91|1239.41|1240.41|1239.91|1238.41|1237.91|1
1695994800000|2023-09-29 13:40:00|1240.03|1239.53|1239.78|1239.28|1240.41|1239.91|1238.91|1238.41|1
1695995100000|2023-09-29 13:45:00|1239.66|1239.16|1239.28|1238.78|1240.16|1239.66|1238.91|1238.41|1
1695995400000|2023-09-29 13:50:00|1239.16|1238.66|1239.78|1239.28|1239.78|1239.28|1239.03|1238.53|22
1695995700000|2023-09-29 13:55:00|1239.66|1239.16|1239.03|1238.53|1239.78|1239.28|1238.78|1238.28|36
1695996000000|2023-09-29 14:00:00|1239.16|1238.66|1238.66|1238.16|1239.66|1239.16|1237.78|1237.28|7
1695996300000|2023-09-29 14:05:00|1238.41|1237.91|1237.41|1236.91|1238.41|1237.91|1237.28|1236.78|13
1695996600000|2023-09-29 14:10:00|1237.61|1237.11|1237.11|1236.61|1238.86|1238.36|1237.11|1236.61|38
1695996900000|2023-09-29 14:15:00|1237.36|1236.86|1236.23|1235.73|1237.61|1237.11|1235.11|1234.61|59
1695997500000|2023-09-29 14:25:00|||||||||139
1696230300000|2023-10-02 07:05:00|1238.61|1238.11|1239.36|1238.86|1240.36|1239.86|1238.61|1238.11|0
1696230600000|2023-10-02 07:10:00|1239.61|1239.11|1242.73|1242.23|1243.61|1243.11|1239.36|1238.86|0
1696230900000|2023-10-02 07:15:00|1242.61|1242.11|1242.61|1242.11|1242.73|1242.23|1241.11|1240.61|1
1696231200000|2023-10-02 07:20:00|1242.86|1242.36|1243.86|1243.36|1243.86|1243.36|1241.86|1241.36|2
1696231500000|2023-10-02 07:25:00|1243.61|1243.11|1243.36|1242.86|1243.86|1243.36|1243.11|1242.61|0
1696231800000|2023-10-02 07:30:00|1243.61|1243.11|1242.86|1242.36|1243.61|1243.11|1242.86|1242.36|0
1696232100000|2023-10-02 07:35:00|1242.98|1242.48|1242.86|1242.36|1243.61|1243.11|1242.61|1242.11|0
1696232400000|2023-10-02 07:40:00|1242.61|1242.11|1242.36|1241.86|1243.11|1242.61|1242.36|1241.86|0
1696232700000|2023-10-02 07:45:00|1242.61|1242.11|1241.86|1241.36|1242.61|1242.11|1241.86|1241.36|0
1696233000000|2023-10-02 07:50:00|1241.77|1241.27|1241.77|1241.27|1242.77|1242.27|1241.52|1241.02|0
1696233300000|2023-10-02 07:55:00|1242.02|1241.52|1242.27|1241.77|1242.52|1242.02|1241.52|1241.02|0
1696233600000|2023-10-02 08:00:00|1242.02|1241.52|1242.27|1241.77|1242.27|1241.77|1241.52|1241.02|0
1696233900000|2023-10-02 08:05:00|1242.02|1241.52|1241.27|1240.77|1242.02|1241.52|1240.52|1240.02|0
1696234200000|2023-10-02 08:10:00|1241.02|1240.52|1241.02|1240.52|1241.27|1240.77|1240.77|1240.27|0
1696234500000|2023-10-02 08:15:00|1241.27|1240.77|1240.52|1240.02|1241.27|1240.77|1240.52|1240.02|0
1696234800000|2023-10-02 08:20:00|1240.27|1239.77|1240.77|1240.27|1240.77|1240.27|1240.02|1239.52|0
1696235100000|2023-10-02 08:25:00|1240.89|1240.39|1240.27|1239.77|1241.27|1240.77|1240.02|1239.52|0
1696235400000|2023-10-02 08:30:00|1240.02|1239.52|1240.77|1240.27|1240.77|1240.27|1240.02|1239.52|0
1696235700000|2023-10-02 08:35:00|1240.52|1240.02|1241.52|1241.02|1241.77|1241.27|1240.52|1240.02|0
1696236000000|2023-10-02 08:40:00|1241.77|1241.27|1241.77|1241.27|1242.27|1241.77|1241.77|1241.27|0
1696236300000|2023-10-02 08:45:00|1241.52|1241.02|1240.52|1240.02|1241.77|1241.27|1240.52|1240.02|0
1696236600000|2023-10-02 08:50:00|1240.77|1240.27|1240.52|1240.02|1240.89|1240.39|1240.27|1239.77|0
1696236900000|2023-10-02 08:55:00|1240.77|1240.27|1241.02|1240.52|1241.02|1240.52|1240.77|1240.27|0
1696237200000|2023-10-02 09:00:00|1241.27|1240.77|1241.02|1240.52|1241.52|1241.02|1240.77|1240.27|0
1696237500000|2023-10-02 09:05:00|1240.89|1240.39|1239.77|1239.27|1240.89|1240.39|1239.52|1239.02|0
1696237800000|2023-10-02 09:10:00|1239.52|1239.02|1239.77|1239.27|1240.27|1239.77|1239.27|1238.77|0
1696238100000|2023-10-02 09:15:00|1239.64|1239.14|1239.27|1238.77|1239.77|1239.27|1239.02|1238.52|0
1696238400000|2023-10-02 09:20:00|1239.52|1239.02|1239.52|1239.02|1240.27|1239.77|1239.27|1238.77|0
1696238700000|2023-10-02 09:25:00|1239.77|1239.27|1239.14|1238.64|1239.77|1239.27|1238.89|1238.39|0
1696239000000|2023-10-02 09:30:00|1239.02|1238.52|1239.27|1238.77|1239.52|1239.02|1238.77|1238.27|0
1696239300000|2023-10-02 09:35:00|1239.14|1238.64|1239.52|1239.02|1239.77|1239.27|1239.02|1238.52|0
1696239600000|2023-10-02 09:40:00|1239.27|1238.77|1239.52|1239.02|1239.77|1239.27|1239.02|1238.52|0
1696239900000|2023-10-02 09:45:00|1239.39|1238.89|1238.77|1238.27|1239.52|1239.02|1238.52|1238.02|0
1696240200000|2023-10-02 09:50:00|1239.02|1238.52|1238.77|1238.27|1239.77|1239.27|1238.52|1238.02|10
1696240500000|2023-10-02 09:55:00|1238.64|1238.14|1239.52|1239.02|1239.52|1239.02|1238.27|1237.77|12
1696240800000|2023-10-02 10:00:00|1239.27|1238.77|1239.77|1239.27|1239.77|1239.27|1239.27|1238.77|0
1696241100000|2023-10-02 10:05:00|1240.02|1239.52|1240.27|1239.77|1240.27|1239.77|1239.77|1239.27|0
1696241400000|2023-10-02 10:10:00|1240.52|1240.02|1240.02|1239.52|1240.52|1240.02|1239.52|1239.02|0
1696241700000|2023-10-02 10:15:00|1240.27|1239.77|1240.52|1240.02|1240.52|1240.02|1240.02|1239.52|0
1696242000000|2023-10-02 10:20:00|1240.27|1239.77|1240.02|1239.52|1240.52|1240.02|1240.02|1239.52|0
1696242300000|2023-10-02 10:25:00|1239.77|1239.27|1238.52|1238.02|1239.77|1239.27|1238.52|1238.02|0
1696242600000|2023-10-02 10:30:00|1238.77|1238.27|1239.27|1238.77|1239.52|1239.02|1238.52|1238.02|0
1696242900000|2023-10-02 10:35:00|1239.02|1238.52|1238.27|1237.77|1239.27|1238.77|1238.02|1237.52|0
1696243200000|2023-10-02 10:40:00|1238.02|1237.52|1239.02|1238.52|1239.02|1238.52|1238.02|1237.52|0
1696243500000|2023-10-02 10:45:00|1238.77|1238.27|1239.27|1238.77|1239.27|1238.77|1238.77|1238.27|0
1696243800000|2023-10-02 10:50:00|1239.02|1238.52|1238.52|1238.02|1239.27|1238.77|1238.52|1238.02|0
1696244100000|2023-10-02 10:55:00|1238.27|1237.77|1237.77|1237.27|1238.27|1237.77|1237.77|1237.27|0
1696244400000|2023-10-02 11:00:00|1238.02|1237.52|1237.77|1237.27|1238.27|1237.77|1237.77|1237.27|0
1696244700000|2023-10-02 11:05:00|1238.02|1237.52|1238.27|1237.77|1238.52|1238.02|1238.02|1237.52|0
1696245000000|2023-10-02 11:10:00|1238.52|1238.02|1238.52|1238.02|1238.77|1238.27|1238.27|1237.77|0
1696245300000|2023-10-02 11:15:00|1238.77|1238.27|1238.77|1238.27|1238.77|1238.27|1238.52|1238.02|0
1696245600000|2023-10-02 11:20:00|1239.02|1238.52|1239.02|1238.52|1239.27|1238.77|1238.77|1238.27|0
1696245900000|2023-10-02 11:25:00|1239.27|1238.77|1239.02|1238.52|1239.27|1238.77|1239.02|1238.52|0
1696246200000|2023-10-02 11:30:00|1238.77|1238.27|1237.02|1236.52|1238.77|1238.27|1237.02|1236.52|17
1696246500000|2023-10-02 11:35:00|1237.27|1236.77|1237.27|1236.77|1237.52|1237.02|1237.02|1236.52|0
1696246800000|2023-10-02 11:40:00|1237.48|1236.98|1236.48|1235.98|1237.73|1237.23|1236.48|1235.98|0
1696247100000|2023-10-02 11:45:00|1236.6|1236.1|1236.6|1236.1|1236.6|1236.1|1236.1|1235.6|2
1696247400000|2023-10-02 11:50:00|1236.48|1235.98|1236.6|1236.1|1236.73|1236.23|1236.1|1235.6|0
1696247700000|2023-10-02 11:55:00|1236.73|1236.23|1236.6|1236.1|1236.73|1236.23|1236.6|1236.1|0
1696248000000|2023-10-02 12:00:00|1236.35|1235.85|1235.6|1235.1|1236.48|1235.98|1235.6|1235.1|3
1696248300000|2023-10-02 12:05:00|1235.73|1235.23|1235.6|1235.1|1236.6|1236.1|1235.48|1234.98|18
1696248600000|2023-10-02 12:10:00|1235.35|1234.85|1236.23|1235.73|1236.23|1235.73|1235.35|1234.85|11
1696248900000|2023-10-02 12:15:00|1235.85|1235.35|1235.85|1235.35|1236.23|1235.73|1235.6|1235.1|5
1696249200000|2023-10-02 12:20:00|1235.98|1235.48|1236.85|1236.35|1236.85|1236.35|1235.85|1235.35|0
1696249500000|2023-10-02 12:25:00|1236.98|1236.48|1236.1|1235.6|1236.98|1236.48|1236.1|1235.6|22
1696249800000|2023-10-02 12:30:00|1236.48|1235.98|1235.6|1235.1|1236.73|1236.23|1235.6|1235.1|1
1696250100000|2023-10-02 12:35:00|1235.98|1235.48|1236.1|1235.6|1236.1|1235.6|1235.98|1235.48|2
1696250400000|2023-10-02 12:40:00|1236.23|1235.73|1236.1|1235.6|1236.23|1235.73|1236.1|1235.6|0
1696250700000|2023-10-02 12:45:00|1236.23|1235.73|1236.48|1235.98|1236.48|1235.98|1236.1|1235.6|2
1696251000000|2023-10-02 12:50:00|1236.35|1235.85|1235.6|1235.1|1236.6|1236.1|1235.35|1234.85|11
1696251300000|2023-10-02 12:55:00|1235.23|1234.73|1234.35|1233.85|1235.48|1234.98|1234.35|1233.85|11
1696251600000|2023-10-02 13:00:00|1234.48|1233.98|1234.98|1234.48|1235.23|1234.73|1234.1|1233.6|3
1696251900000|2023-10-02 13:05:00|1234.85|1234.35|1233.85|1233.35|1234.85|1234.35|1233.73|1233.23|4
1696252200000|2023-10-02 13:10:00|1233.98|1233.48|1234.35|1233.85|1234.73|1234.23|1233.98|1233.48|17
1696252500000|2023-10-02 13:15:00|1234.23|1233.73|1234.35|1233.85|1234.48|1233.98|1233.6|1233.1|15
1696252800000|2023-10-02 13:20:00|1234.48|1233.98|1235.1|1234.6|1235.1|1234.6|1234.1|1233.6|7
1696253100000|2023-10-02 13:25:00|1234.98|1234.48|1234.85|1234.35|1235.35|1234.85|1234.1|1233.6|13
1696253400000|2023-10-02 13:30:00|1234.98|1234.48|1233.85|1233.35|1235.48|1234.98|1233.23|1232.73|44
1696253700000|2023-10-02 13:35:00|1233.98|1233.48|1232.23|1231.73|1234.73|1234.23|1232.23|1231.73|11
1696254000000|2023-10-02 13:40:00|1232.6|1232.1|1230.1|1229.6|1232.6|1232.1|1230.1|1229.6|14
1696254300000|2023-10-02 13:45:00|1229.85|1229.35|1228.1|1227.6|1229.98|1229.48|1228.1|1227.6|37
1696254600000|2023-10-02 13:50:00|1228.23|1227.73|1227.6|1227.1|1228.23|1227.73|1225.6|1225.1|2
1696254900000|2023-10-02 13:55:00|1227.48|1226.98|1229.23|1228.73|1229.23|1228.73|1227.1|1226.6|0
1696255200000|2023-10-02 14:00:00|1229.1|1228.6|1228.1|1227.6|1229.23|1228.73|1228.1|1227.6|0
1696255500000|2023-10-02 14:05:00|1227.98|1227.48|1226.1|1225.6|1227.98|1227.48|1226.1|1225.6|0
1696255800000|2023-10-02 14:10:00|1226.43|1225.93|1225.06|1224.56|1227.18|1226.68|1225.06|1224.56|9
1696256100000|2023-10-02 14:15:00|1225.18|1224.68|1224.93|1224.43|1225.43|1224.93|1224.68|1224.18|1
1696316700000|2023-10-03 07:05:00|||||||||12
1696317300000|2023-10-03 07:15:00|1216.31|1215.81|1217.31|1216.81|1217.31|1216.81|1216.31|1215.81|6
1696317600000|2023-10-03 07:20:00|1217.06|1216.56|1217.68|1217.18|1218.31|1217.81|1216.81|1216.31|0
1696317900000|2023-10-03 07:25:00|1217.56|1217.06|1216.06|1215.56|1217.56|1217.06|1215.56|1215.06|11
1696318200000|2023-10-03 07:30:00|1215.81|1215.31|1216.81|1216.31|1217.31|1216.81|1215.81|1215.31|1
1696318500000|2023-10-03 07:35:00|1217.06|1216.56|1219.81|1219.31|1220.06|1219.56|1217.06|1216.56|0
1696318800000|2023-10-03 07:40:00|1219.56|1219.06|1221.06|1220.56|1221.06|1220.56|1219.56|1219.06|0
1696319100000|2023-10-03 07:45:00|1220.81|1220.31|1220.31|1219.81|1221.06|1220.56|1219.81|1219.31|0
1696319400000|2023-10-03 07:50:00|1220.22|1219.72|1221.47|1220.97|1221.72|1221.22|1220.22|1219.72|10
1696319700000|2023-10-03 07:55:00|1221.22|1220.72|1220.72|1220.22|1221.72|1221.22|1220.72|1220.22|0
1696320000000|2023-10-03 08:00:00|1220.97|1220.47|1222.47|1221.97|1222.47|1221.97|1220.97|1220.47|10
1696320300000|2023-10-03 08:05:00|1222.34|1221.84|1223.22|1222.72|1223.22|1222.72|1222.22|1221.72|11
1696320600000|2023-10-03 08:10:00|1223.47|1222.97|1220.72|1220.22|1223.47|1222.97|1220.22|1219.72|0
1696320900000|2023-10-03 08:15:00|1220.97|1220.47|1221.22|1220.72|1221.22|1220.72|1220.47|1219.97|0
1696321200000|2023-10-03 08:20:00|1221.47|1220.97|1220.22|1219.72|1221.72|1221.22|1219.97|1219.47|0
1696321500000|2023-10-03 08:25:00|1220.47|1219.97|1220.97|1220.47|1221.72|1221.22|1220.47|1219.97|0
1696321800000|2023-10-03 08:30:00|1221.22|1220.72|1219.47|1218.97|1221.22|1220.72|1219.34|1218.84|16
1696322100000|2023-10-03 08:35:00|1219.22|1218.72|1218.72|1218.22|1219.22|1218.72|1218.22|1217.72|0
1696322400000|2023-10-03 08:40:00|1218.97|1218.47|1219.22|1218.72|1219.97|1219.47|1218.72|1218.22|0
1696322700000|2023-10-03 08:45:00|1218.97|1218.47|1219.72|1219.22|1219.97|1219.47|1218.47|1217.97|0
1696323000000|2023-10-03 08:50:00|1219.97|1219.47|1221.22|1220.72|1221.22|1220.72|1219.72|1219.22|0
1696323300000|2023-10-03 08:55:00|1220.97|1220.47|1221.72|1221.22|1221.97|1221.47|1220.97|1220.47|0
1696323600000|2023-10-03 09:00:00|1221.97|1221.47|1222.22|1221.72|1222.47|1221.97|1221.72|1221.22|0
1696323900000|2023-10-03 09:05:00|1221.97|1221.47|1221.47|1220.97|1222.22|1221.72|1221.22|1220.72|0
1696324200000|2023-10-03 09:10:00|1221.22|1220.72|1220.72|1220.22|1221.22|1220.72|1220.47|1219.97|0
1696324500000|2023-10-03 09:15:00|1220.97|1220.47|1221.97|1221.47|1221.97|1221.47|1220.72|1220.22|0
1696324800000|2023-10-03 09:20:00|1221.72|1221.22|1221.72|1221.22|1222.22|1221.72|1221.47|1220.97|0
1696325100000|2023-10-03 09:25:00|1221.97|1221.47|1222.47|1221.97|1222.47|1221.97|1221.72|1221.22|0
1696325400000|2023-10-03 09:30:00|1222.22|1221.72|1220.47|1219.97|1222.22|1221.72|1220.47|1219.97|0
1696325700000|2023-10-03 09:35:00|1220.72|1220.22|1220.47|1219.97|1221.22|1220.72|1220.47|1219.97|0
1696326000000|2023-10-03 09:40:00|1220.22|1219.72|1219.72|1219.22|1220.22|1219.72|1219.72|1219.22|0
1696326300000|2023-10-03 09:45:00|1219.47|1218.97|1218.97|1218.47|1219.47|1218.97|1218.72|1218.22|11
1696326600000|2023-10-03 09:50:00|1219.22|1218.72|1217.97|1217.47|1219.47|1218.97|1217.97|1217.47|0
1696326900000|2023-10-03 09:55:00|1217.72|1217.22|1216.47|1215.97|1217.72|1217.22|1216.22|1215.72|0
1696327200000|2023-10-03 10:00:00|1216.72|1216.22|1218.47|1217.97|1218.97|1218.47|1216.47|1215.97|0
1696327500000|2023-10-03 10:05:00|1218.22|1217.72|1218.72|1218.22|1218.72|1218.22|1218.22|1217.72|0
1696327800000|2023-10-03 10:10:00|1218.47|1217.97|1216.22|1215.72|1218.72|1218.22|1216.22|1215.72|0
1696328100000|2023-10-03 10:15:00|1215.97|1215.47|1215.72|1215.22|1216.22|1215.72|1215.72|1215.22|0
1696328400000|2023-10-03 10:20:00|1215.97|1215.47|1216.47|1215.97|1216.72|1216.22|1215.97|1215.47|0
1696328700000|2023-10-03 10:25:00|1216.22|1215.72|1217.22|1216.72|1217.22|1216.72|1216.22|1215.72|0
1696329000000|2023-10-03 10:30:00|1217.47|1216.97|1217.22|1216.72|1217.47|1216.97|1216.72|1216.22|0
1696329300000|2023-10-03 10:35:00|1217.47|1216.97|1216.97|1216.47|1217.47|1216.97|1216.22|1215.72|0
1696329600000|2023-10-03 10:40:00|1216.72|1216.22|1216.22|1215.72|1216.97|1216.47|1215.97|1215.47|0
1696329900000|2023-10-03 10:45:00|1215.97|1215.47|1215.72|1215.22|1216.47|1215.97|1215.72|1215.22|0
1696330200000|2023-10-03 10:50:00|1215.97|1215.47|1215.72|1215.22|1216.22|1215.72|1215.47|1214.97|0
1696330500000|2023-10-03 10:55:00|1215.47|1214.97|1215.22|1214.72|1215.47|1214.97|1214.97|1214.47|0
1696330800000|2023-10-03 11:00:00|1214.97|1214.47|1213.97|1213.47|1214.97|1214.47|1213.72|1213.22|0
1696331100000|2023-10-03 11:05:00|1214.22|1213.72|1214.22|1213.72|1214.72|1214.22|1213.72|1213.22|0
1696331400000|2023-10-03 11:10:00|1213.97|1213.47|1213.97|1213.47|1214.22|1213.72|1213.72|1213.22|0
1696331700000|2023-10-03 11:15:00|1214.22|1213.72|1212.47|1211.97|1214.22|1213.72|1212.47|1211.97|0
1696332000000|2023-10-03 11:20:00|1212.22|1211.72|1211.72|1211.22|1212.72|1212.22|1211.72|1211.22|0
1696332300000|2023-10-03 11:25:00|1211.47|1210.97|1212.22|1211.72|1212.22|1211.72|1211.47|1210.97|0
1696332600000|2023-10-03 11:30:00|1212.47|1211.97|1213.22|1212.72|1213.47|1212.97|1212.47|1211.97|10
1696332900000|2023-10-03 11:35:00|1213.34|1212.84|1212.97|1212.47|1213.34|1212.84|1212.47|1211.97|6
1696333200000|2023-10-03 11:40:00|1213.06|1212.56|1213.81|1213.31|1213.81|1213.31|1212.81|1212.31|0
1696333500000|2023-10-03 11:45:00|1213.93|1213.43|1212.68|1212.18|1213.93|1213.43|1212.68|1212.18|0
1696333800000|2023-10-03 11:50:00|1212.43|1211.93|1211.06|1210.56|1212.43|1211.93|1210.93|1210.43|0
1696334100000|2023-10-03 11:55:00|1211.43|1210.93|1210.93|1210.43|1211.43|1210.93|1210.93|1210.43|0
1696334400000|2023-10-03 12:00:00|1210.81|1210.31|1210.56|1210.06|1211.06|1210.56|1210.56|1210.06|0
1696334700000|2023-10-03 12:05:00|1210.43|1209.93|1210.56|1210.06|1210.56|1210.06|1209.06|1208.56|1
1696335000000|2023-10-03 12:10:00|1210.43|1209.93|1209.93|1209.43|1210.93|1210.43|1209.93|1209.43|0
1696335300000|2023-10-03 12:15:00|1210.06|1209.56|1210.56|1210.06|1210.56|1210.06|1209.56|1209.06|2
1696335600000|2023-10-03 12:20:00|1210.93|1210.43|1210.93|1210.43|1211.56|1211.06|1210.43|1209.93|5
1696335900000|2023-10-03 12:25:00|1211.06|1210.56|1211.56|1211.06|1212.43|1211.93|1211.06|1210.56|4
1696336200000|2023-10-03 12:30:00|1211.43|1210.93|1210.68|1210.18|1211.56|1211.06|1210.43|1209.93|0
1696336500000|2023-10-03 12:35:00|1210.81|1210.31|1209.81|1209.31|1210.93|1210.43|1209.68|1209.18|0
1696336800000|2023-10-03 12:40:00|1209.68|1209.18|1209.18|1208.68|1209.81|1209.31|1208.93|1208.43|4
1696337100000|2023-10-03 12:45:00|1209.06|1208.56|1209.43|1208.93|1209.68|1209.18|1208.93|1208.43|7
1696337400000|2023-10-03 12:50:00|1209.18|1208.68|1208.43|1207.93|1209.31|1208.81|1208.43|1207.93|14
1696337700000|2023-10-03 12:55:00|1208.31|1207.81|1208.43|1207.93|1208.93|1208.43|1207.93|1207.43|0
1696338000000|2023-10-03 13:00:00|1208.18|1207.68|1208.43|1207.93|1208.81|1208.31|1207.93|1207.43|0
1696338300000|2023-10-03 13:05:00|1208.18|1207.68|1207.81|1207.31|1208.31|1207.81|1207.06|1206.56|5
1696338600000|2023-10-03 13:10:00|1208.06|1207.56|1208.31|1207.81|1208.43|1207.93|1207.56|1207.06|40
1696338900000|2023-10-03 13:15:00|1208.56|1208.06|1209.18|1208.68|1209.56|1209.06|1208.43|1207.93|11
1696339200000|2023-10-03 13:20:00|1209.06|1208.56|1209.06|1208.56|1209.06|1208.56|1208.43|1207.93|24
1696339500000|2023-10-03 13:25:00|1209.18|1208.68|1209.06|1208.56|1209.68|1209.18|1208.93|1208.43|21
1696339800000|2023-10-03 13:30:00|1209.18|1208.68|1210.56|1210.06|1210.81|1210.31|1208.93|1208.43|94
1696340100000|2023-10-03 13:35:00|1210.68|1210.18|1208.81|1208.31|1211.43|1210.93|1207.93|1207.43|24
1696340400000|2023-10-03 13:40:00|1208.68|1208.18|1210.43|1209.93|1210.56|1210.06|1207.93|1207.43|50
1696340700000|2023-10-03 13:45:00|1210.56|1210.06|1211.43|1210.93|1211.93|1211.43|1209.43|1208.93|24
1696341000000|2023-10-03 13:50:00|1211.18|1210.68|1210.43|1209.93|1211.18|1210.68|1210.18|1209.68|15
1696341300000|2023-10-03 13:55:00|1210.31|1209.81|1209.06|1208.56|1210.31|1209.81|1208.81|1208.31|0
1696341600000|2023-10-03 14:00:00|1208.93|1208.43|1208.43|1207.93|1209.18|1208.68|1207.81|1207.31|25
1696341900000|2023-10-03 14:05:00|1208.81|1208.31|1209.18|1208.68|1209.68|1209.18|1208.31|1207.81|10
1696342200000|2023-10-03 14:10:00|1209.44|1208.94|1210.32|1209.82|1210.57|1210.07|1209.32|1208.82|6
1696342500000|2023-10-03 14:15:00|1210.07|1209.57|1209.07|1208.57|1210.19|1209.69|1208.32|1207.82|0
1696402800000|2023-10-04 07:00:00|1200.82|1200.32|1201.69|1201.19|1202.07|1201.57|1200.82|1200.32|19
1696403100000|2023-10-04 07:05:00|1201.82|1201.32|1199.69|1199.19|1201.82|1201.32|1197.47|1196.97|18
1696403400000|2023-10-04 07:10:00|1199.82|1199.32|1201.07|1200.57|1201.82|1201.32|1199.82|1199.32|1
1696403700000|2023-10-04 07:15:00|1200.82|1200.32|1202.82|1202.32|1202.82|1202.32|1200.57|1200.07|0
1696404000000|2023-10-04 07:20:00|1203.07|1202.57|1203.07|1202.57|1203.32|1202.82|1202.32|1201.82|0
1696404300000|2023-10-04 07:25:00|1202.82|1202.32|1204.82|1204.32|1205.32|1204.82|1202.82|1202.32|0
1696404600000|2023-10-04 07:30:00|1205.07|1204.57|1203.07|1202.57|1205.82|1205.32|1202.44|1201.94|16
1696404900000|2023-10-04 07:35:00|1202.94|1202.44|1203.82|1203.32|1203.82|1203.32|1202.57|1202.07|12
1696405200000|2023-10-04 07:40:00|1203.57|1203.07|1206.19|1205.69|1206.19|1205.69|1203.57|1203.07|11
1696405500000|2023-10-04 07:45:00|1206.07|1205.57|1204.32|1203.82|1206.32|1205.82|1204.19|1203.69|11
1696405800000|2023-10-04 07:50:00|1204.31|1203.81|1204.06|1203.56|1205.31|1204.81|1203.81|1203.31|6
1696406100000|2023-10-04 07:55:00|1203.93|1203.43|1204.68|1204.18|1204.68|1204.18|1203.68|1203.18|11
1696406400000|2023-10-04 08:00:00|1204.43|1203.93|1204.31|1203.81|1205.81|1205.31|1203.68|1203.18|0
1696406700000|2023-10-04 08:05:00|1204.18|1203.68|1204.18|1203.68|1204.31|1203.81|1202.68|1202.18|0
1696407000000|2023-10-04 08:10:00|1203.93|1203.43|1204.31|1203.81|1204.31|1203.81|1203.68|1203.18|0
1696407300000|2023-10-04 08:15:00|1204.18|1203.68|1204.68|1204.18|1205.18|1204.68|1204.18|1203.68|4
1696407600000|2023-10-04 08:20:00|1204.81|1204.31|1204.18|1203.68|1205.18|1204.68|1204.18|1203.68|0
1696407900000|2023-10-04 08:25:00|1204.31|1203.81|1204.93|1204.43|1205.18|1204.68|1203.93|1203.43|0
1696408200000|2023-10-04 08:30:00|1204.81|1204.31|1206.68|1206.18|1206.68|1206.18|1204.81|1204.31|40
1696408500000|2023-10-04 08:35:00|1206.56|1206.06|1207.31|1206.81|1207.93|1207.43|1205.81|1205.31|23
1696408800000|2023-10-04 08:40:00|1207.43|1206.93|1208.68|1208.18|1208.81|1208.31|1207.43|1206.93|3
1696409100000|2023-10-04 08:45:00|1208.81|1208.31|1209.68|1209.18|1209.68|1209.18|1208.68|1208.18|0
1696409400000|2023-10-04 08:50:00|1209.56|1209.06|1209.68|1209.18|1209.81|1209.31|1209.18|1208.68|0
1696409700000|2023-10-04 08:55:00|1209.56|1209.06|1210.31|1209.81|1210.68|1210.18|1209.18|1208.68|0
1696410000000|2023-10-04 09:00:00|1210.18|1209.68|1209.43|1208.93|1210.18|1209.68|1209.31|1208.81|0
1696410300000|2023-10-04 09:05:00|1209.56|1209.06|1209.18|1208.68|1210.06|1209.56|1208.81|1208.31|0
1696410600000|2023-10-04 09:10:00|1209.06|1208.56|1208.31|1207.81|1209.06|1208.56|1207.68|1207.18|5
1696410900000|2023-10-04 09:15:00|1208.56|1208.06|1207.68|1207.18|1208.56|1208.06|1207.18|1206.68|11
1696411200000|2023-10-04 09:20:00|1207.56|1207.06|1206.18|1205.68|1207.56|1207.06|1205.81|1205.31|0
1696411500000|2023-10-04 09:25:00|1206.06|1205.56|1205.68|1205.18|1206.06|1205.56|1205.31|1204.81|5
1696411800000|2023-10-04 09:30:00|1205.81|1205.31|1206.31|1205.81|1206.68|1206.18|1205.43|1204.93|0
1696412100000|2023-10-04 09:35:00|1206.68|1206.18|1206.93|1206.43|1207.31|1206.81|1206.68|1206.18|0
1696412400000|2023-10-04 09:40:00|1207.06|1206.56|1207.06|1206.56|1207.18|1206.68|1206.68|1206.18|0
1696412700000|2023-10-04 09:45:00|1206.81|1206.31|1207.18|1206.68|1207.18|1206.68|1206.68|1206.18|0
1696413000000|2023-10-04 09:50:00|1207.06|1206.56|1207.06|1206.56|1207.56|1207.06|1206.81|1206.31|0
1696413300000|2023-10-04 09:55:00|1207.18|1206.68|1207.31|1206.81|1207.81|1207.31|1206.43|1205.93|0
1696413600000|2023-10-04 10:00:00|1207.43|1206.93|1207.31|1206.81|1207.68|1207.18|1207.18|1206.68|0
1696413900000|2023-10-04 10:05:00|1207.43|1206.93|1208.18|1207.68|1208.68|1208.18|1207.18|1206.68|0
1696414200000|2023-10-04 10:10:00|1208.06|1207.56|1207.56|1207.06|1208.06|1207.56|1207.18|1206.68|0
1696414500000|2023-10-04 10:15:00|1207.43|1206.93|1207.18|1206.68|1207.68|1207.18|1207.18|1206.68|0
1696414800000|2023-10-04 10:20:00|1207.31|1206.81|1206.31|1205.81|1207.31|1206.81|1206.18|1205.68|0
1696415100000|2023-10-04 10:25:00|1206.56|1206.06|1204.18|1203.68|1206.56|1206.06|1204.18|1203.68|0
1696415400000|2023-10-04 10:30:00|1204.06|1203.56|1204.18|1203.68|1205.06|1204.56|1203.93|1203.43|4
1696415700000|2023-10-04 10:35:00|1204.31|1203.81|1205.18|1204.68|1206.06|1205.56|1204.31|1203.81|0
1696416000000|2023-10-04 10:40:00|1205.06|1204.56|1205.18|1204.68|1205.18|1204.68|1204.68|1204.18|4
1696416300000|2023-10-04 10:45:00|1205.06|1204.56|1205.68|1205.18|1205.68|1205.18|1204.93|1204.43|0
1696416600000|2023-10-04 10:50:00|1205.56|1205.06|1204.81|1204.31|1205.56|1205.06|1204.18|1203.68|0
1696416900000|2023-10-04 10:55:00|1205.18|1204.68|1204.68|1204.18|1205.18|1204.68|1204.68|1204.18|0
1696417200000|2023-10-04 11:00:00|1204.56|1204.06|1203.68|1203.18|1204.68|1204.18|1203.68|1203.18|0
1696417500000|2023-10-04 11:05:00|1203.81|1203.31|1204.81|1204.31|1204.81|1204.31|1203.81|1203.31|0
1696417800000|2023-10-04 11:10:00|1204.68|1204.18|1204.43|1203.93|1204.81|1204.31|1204.18|1203.68|0
1696418100000|2023-10-04 11:15:00|1204.56|1204.06|1205.18|1204.68|1205.18|1204.68|1204.18|1203.68|0
1696418400000|2023-10-04 11:20:00|1205.06|1204.56|1204.18|1203.68|1205.06|1204.56|1204.18|1203.68|0
1696418700000|2023-10-04 11:25:00|1203.93|1203.43|1203.68|1203.18|1204.18|1203.68|1203.68|1203.18|0
1696419000000|2023-10-04 11:30:00|1203.81|1203.31|1204.56|1204.06|1204.81|1204.31|1203.68|1203.18|0
1696419300000|2023-10-04 11:35:00|1204.68|1204.18|1203.43|1202.93|1204.68|1204.18|1203.18|1202.68|0
1696419600000|2023-10-04 11:40:00|1203.34|1202.84|1202.72|1202.22|1203.47|1202.97|1202.09|1201.59|1
1696419900000|2023-10-04 11:45:00|1202.59|1202.09|1202.09|1201.59|1202.59|1202.09|1202.09|1201.59|0
1696420200000|2023-10-04 11:50:00|1202.22|1201.72|1202.59|1202.09|1202.59|1202.09|1202.09|1201.59|0
1696420500000|2023-10-04 11:55:00|1202.34|1201.84|1202.59|1202.09|1203.09|1202.59|1202.09|1201.59|0
1696420800000|2023-10-04 12:00:00|1202.72|1202.22|1202.22|1201.72|1202.72|1202.22|1202.22|1201.72|0
1696421100000|2023-10-04 12:05:00|1202.34|1201.84|1202.09|1201.59|1202.59|1202.09|1201.59|1201.09|0
1696421400000|2023-10-04 12:10:00|1201.97|1201.47|1202.09|1201.59|1202.09|1201.59|1201.59|1201.09|0
1696421700000|2023-10-04 12:15:00|1202.22|1201.72|1202.34|1201.84|1203.59|1203.09|1202.22|1201.72|0
1696422000000|2023-10-04 12:20:00|1202.22|1201.72|1202.09|1201.59|1202.59|1202.09|1200.84|1200.34|11
1696422300000|2023-10-04 12:25:00|1201.84|1201.34|1201.59|1201.09|1202.09|1201.59|1201.09|1200.59|0
1696422600000|2023-10-04 12:30:00|1201.47|1200.97|1201.22|1200.72|1201.47|1200.97|1200.09|1199.59|0
1696422900000|2023-10-04 12:35:00|1201.59|1201.09|1203.22|1202.72|1203.22|1202.72|1201.59|1201.09|0
1696423200000|2023-10-04 12:40:00|1203.47|1202.97|1203.22|1202.72|1204.22|1203.72|1203.22|1202.72|0
1696423500000|2023-10-04 12:45:00|1203.09|1202.59|1204.22|1203.72|1204.22|1203.72|1202.72|1202.22|7
1696423800000|2023-10-04 12:50:00|1204.47|1203.97|1203.34|1202.84|1204.59|1204.09|1203.09|1202.59|0
1696424100000|2023-10-04 12:55:00|1203.47|1202.97|1201.97|1201.47|1203.47|1202.97|1201.97|1201.47|0
1696424400000|2023-10-04 13:00:00|1201.72|1201.22|1202.09|1201.59|1202.47|1201.97|1201.59|1201.09|1
1696424700000|2023-10-04 13:05:00|1202.22|1201.72|1201.59|1201.09|1202.59|1202.09|1201.59|1201.09|0
1696425000000|2023-10-04 13:10:00|1201.72|1201.22|1201.59|1201.09|1202.09|1201.59|1201.59|1201.09|0
1696425300000|2023-10-04 13:15:00|1201.72|1201.22|1200.97|1200.47|1201.72|1201.22|1200.72|1200.22|0
1696425600000|2023-10-04 13:20:00|1201.09|1200.59|1201.84|1201.34|1201.97|1201.47|1201.09|1200.59|0
1696425900000|2023-10-04 13:25:00|1201.72|1201.22|1201.34|1200.84|1201.72|1201.22|1201.09|1200.59|0
1696426200000|2023-10-04 13:30:00|1201.09|1200.59|1198.59|1198.09|1201.09|1200.59|1198.59|1198.09|0
1696426500000|2023-10-04 13:35:00|1198.34|1197.84|1197.62|1197.12|1198.72|1198.22|1196.99|1196.49|0
1696426800000|2023-10-04 13:40:00|1197.39|1196.89|1196.59|1196.09|1198.09|1197.59|1196.44|1195.94|0
1696427100000|2023-10-04 13:45:00|1196.64|1196.14|1196.19|1195.69|1196.79|1196.29|1194.19|1193.69|12
1696427400000|2023-10-04 13:50:00|1196.14|1195.64|1197.09|1196.59|1197.52|1197.02|1196.09|1195.59|0
1696427700000|2023-10-04 13:55:00|1197.14|1196.64|1197.29|1196.79|1198.09|1197.59|1196.19|1195.69|4
1696428000000|2023-10-04 14:00:00|1197.24|1196.74|1195.09|1194.59|1197.52|1197.02|1194.69|1194.19|7
1696428300000|2023-10-04 14:05:00|1195.14|1194.64|1193.89|1193.39|1195.84|1195.34|1193.79|1193.29|0
1696428600000|2023-10-04 14:10:00|1193.68|1193.18|1194.08|1193.58|1194.13|1193.63|1193.13|1192.63|1
1696428900000|2023-10-04 14:15:00|1194.03|1193.53|1191.63|1191.13|1194.03|1193.53|1191.48|1190.98|32
1696429500000|2023-10-04 14:25:00|||||||||285
1696489200000|2023-10-05 07:00:00|1186.68|1186.18|1186.58|1186.08|1186.78|1186.28|1185.98|1185.48|0
1696489500000|2023-10-05 07:05:00|1186.68|1186.18|1189.73|1189.23|1190.23|1189.73|1186.33|1185.83|11
1696489800000|2023-10-05 07:10:00|1189.78|1189.28|1191.78|1191.28|1192.08|1191.58|1189.73|1189.23|12
1696490100000|2023-10-05 07:15:00|1191.68|1191.18|1193.58|1193.08|1194.28|1193.78|1191.63|1191.13|12
1696490400000|2023-10-05 07:20:00|1193.43|1192.93|1189.93|1189.43|1193.53|1193.03|1189.73|1189.23|8
1696490700000|2023-10-05 07:25:00|1189.83|1189.33|1188.23|1187.73|1190.08|1189.58|1188.13|1187.63|7
1696491000000|2023-10-05 07:30:00|1188.28|1187.78|1185.73|1185.23|1188.63|1188.13|1185.73|1185.23|12
1696491300000|2023-10-05 07:35:00|1185.78|1185.28|1187.08|1186.58|1187.13|1186.63|1185.23|1184.73|0
1696491600000|2023-10-05 07:40:00|1187.13|1186.63|1187.43|1186.93|1188.53|1188.03|1186.78|1186.28|2
1696491900000|2023-10-05 07:45:00|1187.28|1186.78|1187.63|1187.13|1188.18|1187.68|1186.73|1186.23|0
1696492200000|2023-10-05 07:50:00|1187.58|1187.08|1186.98|1186.48|1187.58|1187.08|1186.68|1186.18|0
1696492500000|2023-10-05 07:55:00|1186.93|1186.43|1187.33|1186.83|1187.53|1187.03|1186.63|1186.13|0
1696492800000|2023-10-05 08:00:00|1187.23|1186.73|1189.03|1188.53|1189.38|1188.88|1187.03|1186.53|0
1696493100000|2023-10-05 08:05:00|1188.93|1188.43|1190.88|1190.38|1190.98|1190.48|1188.48|1187.98|0
1696493400000|2023-10-05 08:10:00|1190.93|1190.43|1191.43|1190.93|1191.43|1190.93|1190.08|1189.58|0
1696493700000|2023-10-05 08:15:00|1191.48|1190.98|1191.28|1190.78|1191.63|1191.13|1190.33|1189.83|0
1696494000000|2023-10-05 08:20:00|1191.33|1190.83|1191.58|1191.08|1191.93|1191.43|1191.08|1190.58|0
1696494300000|2023-10-05 08:25:00|1191.53|1191.03|1192.23|1191.73|1192.63|1192.13|1190.83|1190.33|7
1696494600000|2023-10-05 08:30:00|1192.28|1191.78|1192.53|1192.03|1194.08|1193.58|1191.88|1191.38|1
1696494900000|2023-10-05 08:35:00|1192.58|1192.08|1191.98|1191.48|1192.58|1192.08|1191.88|1191.38|0
1696495200000|2023-10-05 08:40:00|1191.88|1191.38|1191.08|1190.58|1192.08|1191.58|1190.63|1190.13|0
1696495500000|2023-10-05 08:45:00|1191.13|1190.63|1189.83|1189.33|1191.83|1191.33|1189.78|1189.28|0
1696495800000|2023-10-05 08:50:00|1189.78|1189.28|1188.18|1187.68|1189.78|1189.28|1188.03|1187.53|11
1696496100000|2023-10-05 08:55:00|1188.13|1187.63|1186.03|1185.53|1188.13|1187.63|1186.03|1185.53|1
1696496400000|2023-10-05 09:00:00|1185.98|1185.48|1185.73|1185.23|1186.18|1185.68|1185.48|1184.98|0
1696496700000|2023-10-05 09:05:00|1185.78|1185.28|1185.48|1184.98|1185.78|1185.28|1184.68|1184.18|0
1696497000000|2023-10-05 09:10:00|1185.53|1185.03|1183.98|1183.48|1185.93|1185.43|1183.98|1183.48|0
1696497300000|2023-10-05 09:15:00|1184.03|1183.53|1184.53|1184.03|1184.58|1184.08|1183.53|1183.03|0
1696497600000|2023-10-05 09:20:00|1184.68|1184.18|1185.53|1185.03|1185.63|1185.13|1184.23|1183.73|2
1696497900000|2023-10-05 09:25:00|1185.58|1185.08|1185.73|1185.23|1186.08|1185.58|1185.03|1184.53|1
1696498200000|2023-10-05 09:30:00|1185.68|1185.18|1186.88|1186.38|1186.93|1186.43|1185.43|1184.93|0
1696498500000|2023-10-05 09:35:00|1186.93|1186.43|1185.73|1185.23|1187.23|1186.73|1185.68|1185.18|0
1696498800000|2023-10-05 09:40:00|1185.78|1185.28|1185.33|1184.83|1185.88|1185.38|1185.03|1184.53|6
1696499100000|2023-10-05 09:45:00|1185.38|1184.88|1186.28|1185.78|1186.53|1186.03|1185.38|1184.88|0
1696499400000|2023-10-05 09:50:00|1186.33|1185.83|1187.13|1186.63|1187.63|1187.13|1186.33|1185.83|0
1696499700000|2023-10-05 09:55:00|1187.18|1186.68|1187.33|1186.83|1187.83|1187.33|1187.13|1186.63|0
1696500000000|2023-10-05 10:00:00|1187.38|1186.88|1187.88|1187.38|1188.48|1187.98|1187.38|1186.88|0
1696500300000|2023-10-05 10:05:00|1187.93|1187.43|1187.43|1186.93|1188.23|1187.73|1186.53|1186.03|0
1696500600000|2023-10-05 10:10:00|1187.48|1186.98|1188.43|1187.93|1188.53|1188.03|1187.38|1186.88|0
1696500900000|2023-10-05 10:15:00|1188.58|1188.08|1188.03|1187.53|1188.73|1188.23|1188.03|1187.53|0
1696501200000|2023-10-05 10:20:00|1187.93|1187.43|1185.83|1185.33|1187.93|1187.43|1185.73|1185.23|0
1696501500000|2023-10-05 10:25:00|1185.98|1185.48|1185.33|1184.83|1186.33|1185.83|1185.08|1184.58|0
1696501800000|2023-10-05 10:30:00|1185.38|1184.88|1186.48|1185.98|1186.63|1186.13|1185.38|1184.88|0
1696502100000|2023-10-05 10:35:00|1186.33|1185.83|1186.33|1185.83|1187.23|1186.73|1186.23|1185.73|0
1696502400000|2023-10-05 10:40:00|1186.38|1185.88|1186.93|1186.43|1186.98|1186.48|1185.78|1185.28|0
1696502700000|2023-10-05 10:45:00|1186.98|1186.48|1186.88|1186.38|1187.83|1187.33|1186.83|1186.33|0
1696503000000|2023-10-05 10:50:00|1186.93|1186.43|1186.63|1186.13|1187.23|1186.73|1186.23|1185.73|0
1696503300000|2023-10-05 10:55:00|1186.73|1186.23|1186.83|1186.33|1186.98|1186.48|1186.28|1185.78|2
1696503600000|2023-10-05 11:00:00|1186.88|1186.38|1187.18|1186.68|1187.53|1187.03|1186.88|1186.38|0
1696503900000|2023-10-05 11:05:00|1187.23|1186.73|1187.28|1186.78|1187.68|1187.18|1187.18|1186.68|0
1696504200000|2023-10-05 11:10:00|1187.33|1186.83|1188.03|1187.53|1188.18|1187.68|1187.33|1186.83|0
1696504500000|2023-10-05 11:15:00|1187.98|1187.48|1188.28|1187.78|1188.28|1187.78|1187.73|1187.23|0
1696504800000|2023-10-05 11:20:00|1188.38|1187.88|1189.03|1188.53|1189.03|1188.53|1188.33|1187.83|0
1696505100000|2023-10-05 11:25:00|1188.98|1188.48|1188.38|1187.88|1189.18|1188.68|1188.38|1187.88|0
1696505400000|2023-10-05 11:30:00|1188.28|1187.78|1188.73|1188.23|1189.03|1188.53|1188.23|1187.73|2
1696505700000|2023-10-05 11:35:00|1188.78|1188.28|1189.78|1189.28|1189.88|1189.38|1188.58|1188.08|13
1696506000000|2023-10-05 11:40:00|1190.12|1189.62|1190.37|1189.87|1191.02|1190.52|1190.12|1189.62|0
1696506300000|2023-10-05 11:45:00|1190.42|1189.92|1190.72|1190.22|1190.72|1190.22|1190.37|1189.87|0
1696506600000|2023-10-05 11:50:00|1190.67|1190.17|1190.97|1190.47|1191.17|1190.67|1190.62|1190.12|1
1696506900000|2023-10-05 11:55:00|1191.02|1190.52|1191.92|1191.42|1191.97|1191.47|1190.72|1190.22|0
1696507200000|2023-10-05 12:00:00|1191.97|1191.47|1193.22|1192.72|1193.82|1193.32|1191.97|1191.47|0
1696507500000|2023-10-05 12:05:00|1193.37|1192.87|1192.42|1191.92|1193.67|1193.17|1192.07|1191.57|0
1696507800000|2023-10-05 12:10:00|1192.47|1191.97|1193.37|1192.87|1193.47|1192.97|1192.47|1191.97|4
1696508100000|2023-10-05 12:15:00|1193.42|1192.92|1194.87|1194.37|1195.47|1194.97|1193.42|1192.92|0
1696508400000|2023-10-05 12:20:00|1194.82|1194.32|1194.12|1193.62|1194.97|1194.47|1193.92|1193.42|0
1696508700000|2023-10-05 12:25:00|1194.07|1193.57|1193.92|1193.42|1194.17|1193.67|1193.67|1193.17|0
1696509000000|2023-10-05 12:30:00|1194.02|1193.52|1192.67|1192.17|1194.12|1193.62|1192.67|1192.17|0
1696509300000|2023-10-05 12:35:00|1192.72|1192.22|1192.67|1192.17|1192.97|1192.47|1192.07|1191.57|0
1696509600000|2023-10-05 12:40:00|1192.52|1192.02|1191.57|1191.07|1192.57|1192.07|1190.57|1190.07|5
1696509900000|2023-10-05 12:45:00|1191.42|1190.92|1191.12|1190.62|1191.97|1191.47|1190.62|1190.12|2
1696510200000|2023-10-05 12:50:00|1190.97|1190.47|1190.27|1189.77|1191.02|1190.52|1190.27|1189.77|0
1696510500000|2023-10-05 12:55:00|1190.22|1189.72|1189.57|1189.07|1190.72|1190.22|1189.57|1189.07|7
1696510800000|2023-10-05 13:00:00|1189.52|1189.02|1188.87|1188.37|1190.37|1189.87|1188.77|1188.27|3
1696511100000|2023-10-05 13:05:00|1188.82|1188.32|1189.67|1189.17|1189.67|1189.17|1188.47|1187.97|13
1696511400000|2023-10-05 13:10:00|1190.32|1189.82|1190.82|1190.32|1191.22|1190.72|1190.07|1189.57|6
1696511700000|2023-10-05 13:15:00|1190.72|1190.22|1191.77|1191.27|1191.97|1191.47|1190.47|1189.97|0
1696512000000|2023-10-05 13:20:00|1191.72|1191.22|1190.97|1190.47|1191.87|1191.37|1190.97|1190.47|0
1696512300000|2023-10-05 13:25:00|1190.92|1190.42|1189.57|1189.07|1190.92|1190.42|1189.52|1189.02|0
1696512600000|2023-10-05 13:30:00|1189.52|1189.02|1193.17|1192.67|1194.37|1193.87|1189.47|1188.97|0
1696512900000|2023-10-05 13:35:00|1193.22|1192.72|1192.12|1191.62|1194.47|1193.97|1192.02|1191.52|0
1696513200000|2023-10-05 13:40:00|1192.07|1191.57|1192.47|1191.97|1193.07|1192.57|1190.77|1190.27|0
1696513500000|2023-10-05 13:45:00|1192.67|1192.17|1193.82|1193.32|1193.97|1193.47|1192.57|1192.07|1
1696513800000|2023-10-05 13:50:00|1193.87|1193.37|1193.32|1192.82|1193.92|1193.42|1192.37|1191.87|6
1696514100000|2023-10-05 13:55:00|1193.27|1192.77|1195.17|1194.67|1195.97|1195.47|1193.27|1192.77|10
1696514400000|2023-10-05 14:00:00|1195.42|1194.92|1194.87|1194.37|1195.97|1195.47|1194.57|1194.07|0
1696514700000|2023-10-05 14:05:00|1194.82|1194.32|1196.47|1195.97|1196.77|1196.27|1193.87|1193.37|0
1696515000000|2023-10-05 14:10:00|1196.51|1196.01|1196.66|1196.16|1197.16|1196.66|1196.01|1195.51|15
1696515300000|2023-10-05 14:15:00|1196.01|1195.51|1196.41|1195.91|1196.66|1196.16|1195.81|1195.31|10
1696515900000|2023-10-05 14:25:00|||||||||95
1696576200000|2023-10-06 07:10:00|1189.81|1189.31|1192.86|1192.36|1192.96|1192.46|1189.81|1189.31|6
1696576500000|2023-10-06 07:15:00|1192.96|1192.46|1194.16|1193.66|1194.16|1193.66|1192.06|1191.56|1
1696576800000|2023-10-06 07:20:00|1194.06|1193.56|1194.61|1194.11|1194.71|1194.21|1192.91|1192.41|4
1696577100000|2023-10-06 07:25:00|1194.66|1194.16|1194.21|1193.71|1194.71|1194.21|1193.56|1193.06|2
1696577400000|2023-10-06 07:30:00|1194.16|1193.66|1195.46|1194.96|1195.86|1195.36|1194.16|1193.66|0
1696577700000|2023-10-06 07:35:00|1195.41|1194.91|1196.31|1195.81|1196.31|1195.81|1194.81|1194.31|5
1696578000000|2023-10-06 07:40:00|1194.81|1194.31|1194.81|1194.31|1194.96|1194.46|1194.76|1194.26|3
1696578300000|2023-10-06 07:45:00|1194.76|1194.26|1193.96|1193.46|1194.86|1194.36|1193.91|1193.41|4
1696578600000|2023-10-06 07:50:00|1194.06|1193.56|1195.41|1194.91|1195.56|1195.06|1193.96|1193.46|10
1696578900000|2023-10-06 07:55:00|1195.46|1194.96|1194.46|1193.96|1195.51|1195.01|1194.41|1193.91|4
1696579200000|2023-10-06 08:00:00|1194.41|1193.91|1193.16|1192.66|1194.46|1193.96|1193.16|1192.66|7
1696579500000|2023-10-06 08:05:00|1193.21|1192.71|1192.71|1192.21|1193.21|1192.71|1192.31|1191.81|2
1696579800000|2023-10-06 08:10:00|1192.76|1192.26|1192.31|1191.81|1192.86|1192.36|1191.96|1191.46|1
1696580100000|2023-10-06 08:15:00|1192.26|1191.76|1192.41|1191.91|1192.51|1192.01|1192.16|1191.66|0
1696580400000|2023-10-06 08:20:00|1192.46|1191.96|1191.96|1191.46|1192.46|1191.96|1191.96|1191.46|0
1696580700000|2023-10-06 08:25:00|1192.01|1191.51|1192.21|1191.71|1192.31|1191.81|1191.86|1191.36|0
1696581000000|2023-10-06 08:30:00|1192.06|1191.56|1191.91|1191.41|1192.91|1192.41|1191.86|1191.36|2
1696581300000|2023-10-06 08:35:00|1191.86|1191.36|1192.96|1192.46|1192.96|1192.46|1191.81|1191.31|2
1696581600000|2023-10-06 08:40:00|1193.01|1192.51|1194.31|1193.81|1194.31|1193.81|1193.01|1192.51|2
1696581900000|2023-10-06 08:45:00|1194.21|1193.71|1194.06|1193.56|1194.26|1193.76|1193.91|1193.41|0
1696582200000|2023-10-06 08:50:00|1194.11|1193.61|1193.96|1193.46|1194.16|1193.66|1193.31|1192.81|5
1696582500000|2023-10-06 08:55:00|1193.91|1193.41|1193.41|1192.91|1193.91|1193.41|1193.36|1192.86|2
1696582800000|2023-10-06 09:00:00|1193.46|1192.96|1192.61|1192.11|1193.51|1193.01|1192.51|1192.01|2
1696583100000|2023-10-06 09:05:00|1192.56|1192.06|1192.91|1192.41|1192.91|1192.41|1192.46|1191.96|0
1696583400000|2023-10-06 09:10:00|1192.96|1192.46|1192.81|1192.31|1193.11|1192.61|1192.76|1192.26|0
1696583700000|2023-10-06 09:15:00|1192.96|1192.46|1192.96|1192.46|1193.31|1192.81|1192.86|1192.36|0
1696584000000|2023-10-06 09:20:00|1192.91|1192.41|1193.76|1193.26|1193.76|1193.26|1192.81|1192.31|1
1696584300000|2023-10-06 09:25:00|1193.71|1193.21|1195.31|1194.81|1195.31|1194.81|1193.71|1193.21|3
1696584600000|2023-10-06 09:30:00|1195.36|1194.86|1196.16|1195.66|1196.26|1195.76|1195.26|1194.76|2
1696584900000|2023-10-06 09:35:00|1196.21|1195.71|1196.11|1195.61|1196.36|1195.86|1195.91|1195.41|0
1696585200000|2023-10-06 09:40:00|1196.16|1195.66|1196.86|1196.36|1196.86|1196.36|1196.11|1195.61|2
1696585500000|2023-10-06 09:45:00|1196.81|1196.31|1196.41|1195.91|1196.81|1196.31|1196.11|1195.61|2
1696585800000|2023-10-06 09:50:00|1196.36|1195.86|1197.99|1197.49|1197.99|1197.49|1196.36|1195.86|3
1696586100000|2023-10-06 09:55:00|1197.94|1197.44|1197.89|1197.39|1198.49|1197.99|1197.84|1197.34|12
1696586400000|2023-10-06 10:00:00|1197.99|1197.49|1198.24|1197.74|1198.61|1198.11|1197.89|1197.39|1
1696586700000|2023-10-06 10:05:00|1198.36|1197.86|1198.61|1198.11|1198.61|1198.11|1198.24|1197.74|0
1696587000000|2023-10-06 10:10:00|1198.49|1197.99|1199.11|1198.61|1199.24|1198.74|1198.36|1197.86|2
1696587300000|2023-10-06 10:15:00|1199.24|1198.74|1199.24|1198.74|1199.99|1199.49|1199.11|1198.61|4
1696587600000|2023-10-06 10:20:00|1199.11|1198.61|1199.36|1198.86|1199.36|1198.86|1198.24|1197.74|5
1696587900000|2023-10-06 10:25:00|1199.24|1198.74|1197.99|1197.49|1199.49|1198.99|1197.99|1197.49|3
1696588200000|2023-10-06 10:30:00|1197.56|1197.06|1198.36|1197.86|1198.36|1197.86|1197.51|1197.01|2
1696588500000|2023-10-06 10:35:00|1198.49|1197.99|1199.24|1198.74|1199.24|1198.74|1198.36|1197.86|2
1696588800000|2023-10-06 10:40:00|1199.11|1198.61|1198.74|1198.24|1199.24|1198.74|1198.24|1197.74|1
1696589100000|2023-10-06 10:45:00|1198.61|1198.11|1198.49|1197.99|1199.24|1198.74|1198.36|1197.86|4
1696589400000|2023-10-06 10:50:00|1198.61|1198.11|1198.61|1198.11|1198.61|1198.11|1198.36|1197.86|0
1696589700000|2023-10-06 10:55:00|1198.74|1198.24|1198.49|1197.99|1198.74|1198.24|1198.24|1197.74|0
1696590000000|2023-10-06 11:00:00|1198.36|1197.86|1198.49|1197.99|1198.61|1198.11|1198.24|1197.74|0
1696590300000|2023-10-06 11:05:00|1198.36|1197.86|1197.89|1197.39|1198.49|1197.99|1197.74|1197.24|1
1696590600000|2023-10-06 11:10:00|1197.84|1197.34|1198.49|1197.99|1198.49|1197.99|1197.84|1197.34|1
1696590900000|2023-10-06 11:15:00|1198.74|1198.24|1199.24|1198.74|1199.24|1198.74|1198.61|1198.11|0
1696591200000|2023-10-06 11:20:00|1199.49|1198.99|1199.24|1198.74|1200.24|1199.74|1198.99|1198.49|4
1696591500000|2023-10-06 11:25:00|1199.11|1198.61|1199.36|1198.86|1199.49|1198.99|1199.11|1198.61|0
1696591800000|2023-10-06 11:30:00|1199.49|1198.99|1200.11|1199.61|1200.24|1199.74|1199.49|1198.99|0
1696592100000|2023-10-06 11:35:00|1199.99|1199.49|1199.36|1198.86|1199.99|1199.49|1199.36|1198.86|2
1696592400000|2023-10-06 11:40:00|1199.66|1199.16|1199.04|1198.54|1199.66|1199.16|1199.04|1198.54|1
1696592700000|2023-10-06 11:45:00|1199.16|1198.66|1198.91|1198.41|1199.29|1198.79|1198.91|1198.41|0
1696593000000|2023-10-06 11:50:00|1198.79|1198.29|1198.19|1197.69|1198.79|1198.29|1198.11|1197.61|1
1696593300000|2023-10-06 11:55:00|1198.06|1197.56|1198.66|1198.16|1198.79|1198.29|1198.06|1197.56|13
1696593600000|2023-10-06 12:00:00|1198.79|1198.29|1198.66|1198.16|1199.16|1198.66|1198.66|1198.16|4
1696593900000|2023-10-06 12:05:00|1197.56|1197.06|1197.71|1197.21|1197.71|1197.21|1197.31|1196.81|10
1696594200000|2023-10-06 12:10:00|1197.76|1197.26|1197.31|1196.81|1198.01|1197.51|1196.71|1196.21|1
1696594500000|2023-10-06 12:15:00|1197.26|1196.76|1197.21|1196.71|1197.51|1197.01|1196.56|1196.06|1
1696594800000|2023-10-06 12:20:00|1197.26|1196.76|1198.01|1197.51|1198.19|1197.69|1197.26|1196.76|0
1696595100000|2023-10-06 12:25:00|1197.96|1197.46|1198.04|1197.54|1198.31|1197.81|1197.71|1197.21|5
1696595400000|2023-10-06 12:30:00|1198.09|1197.59|1194.01|1193.51|1198.26|1197.76|1193.46|1192.96|1
1696595700000|2023-10-06 12:35:00|1194.06|1193.56|1195.71|1195.21|1196.01|1195.51|1193.56|1193.06|3
1696596000000|2023-10-06 12:40:00|1195.76|1195.26|1196.81|1196.31|1196.81|1196.31|1195.51|1195.01|0
1696596300000|2023-10-06 12:45:00|1196.76|1196.26|1197.81|1197.31|1197.81|1197.31|1196.61|1196.11|1
1696596600000|2023-10-06 12:50:00|1197.76|1197.26|1197.31|1196.81|1198.09|1197.59|1196.06|1195.56|3
1696596900000|2023-10-06 12:55:00|1197.26|1196.76|1195.96|1195.46|1197.31|1196.81|1195.81|1195.31|0
1696597200000|2023-10-06 13:00:00|1195.91|1195.41|1193.86|1193.36|1195.91|1195.41|1193.86|1193.36|2
1696597500000|2023-10-06 13:05:00|1193.81|1193.31|1193.61|1193.11|1195.01|1194.51|1192.71|1192.21|29
1696597800000|2023-10-06 13:10:00|1193.66|1193.16|1193.76|1193.26|1194.26|1193.76|1193.01|1192.51|15
1696598100000|2023-10-06 13:15:00|1193.96|1193.46|1195.01|1194.51|1195.06|1194.56|1193.96|1193.46|4
1696598400000|2023-10-06 13:20:00|1195.06|1194.56|1198.14|1197.64|1198.14|1197.64|1195.01|1194.51|0
1696598700000|2023-10-06 13:25:00|1198.01|1197.51|1198.41|1197.91|1199.16|1198.66|1198.01|1197.51|0
1696599000000|2023-10-06 13:30:00|1198.54|1198.04|1198.79|1198.29|1198.91|1198.41|1197.01|1196.51|0
1696599300000|2023-10-06 13:35:00|1199.16|1198.66|1197.96|1197.46|1200.29|1199.79|1197.56|1197.06|0
1696599600000|2023-10-06 13:40:00|1197.91|1197.41|1197.46|1196.96|1198.91|1198.41|1197.21|1196.71|0
1696599900000|2023-10-06 13:45:00|1197.51|1197.01|1196.01|1195.51|1197.61|1197.11|1195.51|1195.01|1
1696600200000|2023-10-06 13:50:00|1196.06|1195.56|1195.51|1195.01|1197.16|1196.66|1195.01|1194.51|0
1696600500000|2023-10-06 13:55:00|1195.61|1195.11|1195.36|1194.86|1195.86|1195.36|1194.61|1194.11|20
1696600800000|2023-10-06 14:00:00|1195.21|1194.71|1196.61|1196.11|1196.61|1196.11|1195.01|1194.51|0
1696601100000|2023-10-06 14:05:00|1196.66|1196.16|1196.86|1196.36|1197.76|1197.26|1196.01|1195.51|10
1696601400000|2023-10-06 14:10:00|1197.04|1196.54|1195.54|1195.04|1197.04|1196.54|1195.24|1194.74|0
1696601700000|2023-10-06 14:15:00|1195.64|1195.14|1194.79|1194.29|1196.24|1195.74|1194.39|1193.89|0
1696834800000|2023-10-09 07:00:00|||||||||20
1696835100000|2023-10-09 07:05:00|||||||||1
1696835400000|2023-10-09 07:10:00|||||||||4
1696835700000|2023-10-09 07:15:00|||||||||1
1696836000000|2023-10-09 07:20:00|||||||||1
1696836300000|2023-10-09 07:25:00|1209.47|1208.97|1210.22|1209.72|1210.47|1209.97|1208.72|1208.22|1
1696836600000|2023-10-09 07:30:00|1209.97|1209.47|1209.09|1208.59|1210.22|1209.72|1208.72|1208.22|2
1696836900000|2023-10-09 07:35:00|1209.22|1208.72|1208.97|1208.47|1209.47|1208.97|1208.47|1207.97|6
1696837200000|2023-10-09 07:40:00|1208.84|1208.34|1209.09|1208.59|1209.22|1208.72|1208.72|1208.22|0
1696837500000|2023-10-09 07:45:00|1209.22|1208.72|1210.59|1210.09|1210.72|1210.22|1209.09|1208.59|4
1696837800000|2023-10-09 07:50:00|1210.47|1209.97|1212.85|1212.35|1212.85|1212.35|1210.47|1209.97|1
1696838100000|2023-10-09 07:55:00|1212.72|1212.22|1213.1|1212.6|1213.6|1213.1|1212.72|1212.22|5
1696838400000|2023-10-09 08:00:00|1213.35|1212.85|1212.1|1211.6|1213.35|1212.85|1212.1|1211.6|3
1696838700000|2023-10-09 08:05:00|1212.35|1211.85|1212.72|1212.22|1212.85|1212.35|1211.1|1210.6|0
1696839000000|2023-10-09 08:10:00|1212.85|1212.35|1213.6|1213.1|1214.1|1213.6|1212.85|1212.35|2
1696839300000|2023-10-09 08:15:00|1213.85|1213.35|1213.85|1213.35|1214.1|1213.6|1213.6|1213.1|0
1696839600000|2023-10-09 08:20:00|1214.1|1213.6|1215.1|1214.6|1216.1|1215.6|1213.97|1213.47|3
1696839900000|2023-10-09 08:25:00|1214.85|1214.35|1214.85|1214.35|1215.1|1214.6|1214.6|1214.1|0
1696840200000|2023-10-09 08:30:00|1214.97|1214.47|1214.6|1214.1|1215.47|1214.97|1214.35|1213.85|7
1696840500000|2023-10-09 08:35:00|1214.1|1213.6|1215.35|1214.85|1215.35|1214.85|1214.1|1213.6|1
1696840800000|2023-10-09 08:40:00|1215.22|1214.72|1214.85|1214.35|1215.22|1214.72|1214.6|1214.1|6
1696841100000|2023-10-09 08:45:00|1215.1|1214.6|1215.6|1215.1|1215.6|1215.1|1215.1|1214.6|0
1696841400000|2023-10-09 08:50:00|1215.85|1215.35|1216.6|1216.1|1216.6|1216.1|1215.72|1215.22|0
1696841700000|2023-10-09 08:55:00|1216.47|1215.97|1216.35|1215.85|1216.85|1216.35|1216.1|1215.6|6
1696842000000|2023-10-09 09:00:00|1216.6|1216.1|1216.6|1216.1|1217.35|1216.85|1216.35|1215.85|0
1696842300000|2023-10-09 09:05:00|1216.35|1215.85|1217.1|1216.6|1217.1|1216.6|1216.35|1215.85|0
1696842600000|2023-10-09 09:10:00|1216.85|1216.35|1216.85|1216.35|1217.35|1216.85|1216.1|1215.6|2
1696842900000|2023-10-09 09:15:00|1217.1|1216.6|1216.1|1215.6|1217.1|1216.6|1216.1|1215.6|0
1696843200000|2023-10-09 09:20:00|1216.35|1215.85|1216.1|1215.6|1216.35|1215.85|1215.6|1215.1|10
1696843500000|2023-10-09 09:25:00|1215.97|1215.47|1215.1|1214.6|1216.1|1215.6|1215.1|1214.6|2
1696843800000|2023-10-09 09:30:00|1215.35|1214.85|1214.85|1214.35|1215.35|1214.85|1214.35|1213.85|0
1696844100000|2023-10-09 09:35:00|1214.72|1214.22|1214.97|1214.47|1215.1|1214.6|1214.72|1214.22|0
1696844400000|2023-10-09 09:40:00|1215.1|1214.6|1215.72|1215.22|1215.85|1215.35|1214.97|1214.47|0
1696844700000|2023-10-09 09:45:00|1215.85|1215.35|1215.72|1215.22|1215.85|1215.35|1215.6|1215.1|0
1696845000000|2023-10-09 09:50:00|1215.6|1215.1|1216.85|1216.35|1216.85|1216.35|1215.6|1215.1|0
1696845300000|2023-10-09 09:55:00|1216.72|1216.22|1216.72|1216.22|1216.85|1216.35|1216.6|1216.1|0
1696845600000|2023-10-09 10:00:00|1216.85|1216.35|1216.85|1216.35|1217.35|1216.85|1216.6|1216.1|1
1696845900000|2023-10-09 10:05:00|1217.1|1216.6|1216.22|1215.72|1217.1|1216.6|1216.1|1215.6|3
1696846200000|2023-10-09 10:10:00|1216.1|1215.6|1216.47|1215.97|1216.6|1216.1|1216.1|1215.6|0
1696846500000|2023-10-09 10:15:00|1216.35|1215.85|1214.97|1214.47|1216.47|1215.97|1214.85|1214.35|5
1696846800000|2023-10-09 10:20:00|1214.35|1213.85|1214.85|1214.35|1214.85|1214.35|1213.47|1212.97|3
1696847100000|2023-10-09 10:25:00|1214.72|1214.22|1214.97|1214.47|1215.1|1214.6|1214.6|1214.1|0
1696847400000|2023-10-09 10:30:00|1215.1|1214.6|1214.72|1214.22|1215.1|1214.6|1214.35|1213.85|2
1696847700000|2023-10-09 10:35:00|1214.6|1214.1|1214.72|1214.22|1214.85|1214.35|1214.1|1213.6|2
1696848000000|2023-10-09 10:40:00|1214.85|1214.35|1214.85|1214.35|1214.85|1214.35|1214.6|1214.1|0
1696848300000|2023-10-09 10:45:00|1214.72|1214.22|1214.6|1214.1|1214.72|1214.22|1213.85|1213.35|2
1696848600000|2023-10-09 10:50:00|1214.85|1214.35|1215.72|1215.22|1215.85|1215.35|1214.85|1214.35|0
1696848900000|2023-10-09 10:55:00|1215.85|1215.35|1215.97|1215.47|1215.97|1215.47|1215.72|1215.22|0
1696849200000|2023-10-09 11:00:00|1216.1|1215.6|1215.6|1215.1|1216.1|1215.6|1215.35|1214.85|2
1696849500000|2023-10-09 11:05:00|1215.47|1214.97|1216.22|1215.72|1216.22|1215.72|1215.47|1214.97|0
1696849800000|2023-10-09 11:10:00|1216.35|1215.85|1216.97|1216.47|1217.1|1216.6|1216.35|1215.85|0
1696850100000|2023-10-09 11:15:00|1216.85|1216.35|1217.6|1217.1|1217.6|1217.1|1216.85|1216.35|0
1696850400000|2023-10-09 11:20:00|1217.47|1216.97|1217.35|1216.85|1217.47|1216.97|1217.35|1216.85|0
1696850700000|2023-10-09 11:25:00|1217.1|1216.6|1216.97|1216.47|1217.1|1216.6|1216.97|1216.47|2
1696851000000|2023-10-09 11:30:00|1217.1|1216.6|1216.97|1216.47|1217.1|1216.6|1216.85|1216.35|0
1696851300000|2023-10-09 11:35:00|1216.85|1216.35|1216.85|1216.35|1216.97|1216.47|1216.85|1216.35|0
1696851600000|2023-10-09 11:40:00|1216.51|1216.01|1216.13|1215.63|1216.51|1216.01|1216.01|1215.51|2
1696851900000|2023-10-09 11:45:00|1216.26|1215.76|1216.38|1215.88|1216.38|1215.88|1216.13|1215.63|0
1696852200000|2023-10-09 11:50:00|1216.51|1216.01|1216.51|1216.01|1216.51|1216.01|1216.51|1216.01|0
1696853400000|2023-10-09 12:10:00|1216.63|1216.13|1216.63|1216.13|1216.63|1216.13|1216.51|1216.01|11
1696853700000|2023-10-09 12:15:00|1216.76|1216.26|1217.63|1217.13|1217.76|1217.26|1216.76|1216.26|0
1696854000000|2023-10-09 12:20:00|1217.51|1217.01|1218.26|1217.76|1218.51|1218.01|1217.51|1217.01|0
1696854300000|2023-10-09 12:25:00|1218.38|1217.88|1219.01|1218.51|1219.01|1218.51|1218.38|1217.88|1
1696854600000|2023-10-09 12:30:00|1218.88|1218.38|1217.51|1217.01|1219.01|1218.51|1217.26|1216.76|17
1696854900000|2023-10-09 12:35:00|1217.26|1216.76|1217.63|1217.13|1218.26|1217.76|1217.26|1216.76|19
1696855200000|2023-10-09 12:40:00|1217.76|1217.26|1217.38|1216.88|1217.76|1217.26|1216.88|1216.38|4
1696855500000|2023-10-09 12:45:00|1217.51|1217.01|1218.88|1218.38|1218.88|1218.38|1217.38|1216.88|6
1696855800000|2023-10-09 12:50:00|1219.01|1218.51|1218.88|1218.38|1219.01|1218.51|1218.38|1217.88|1
1696856100000|2023-10-09 12:55:00|1218.76|1218.26|1218.38|1217.88|1218.76|1218.26|1217.88|1217.38|3
1696856400000|2023-10-09 13:00:00|1218.51|1218.01|1218.26|1217.76|1219.01|1218.51|1218.26|1217.76|3
1696856700000|2023-10-09 13:05:00|1218.38|1217.88|1217.76|1217.26|1218.38|1217.88|1217.38|1216.88|12
1696857000000|2023-10-09 13:10:00|1218.01|1217.51|1217.88|1217.38|1218.01|1217.51|1217.51|1217.01|14
1696857300000|2023-10-09 13:15:00|1218.01|1217.51|1218.26|1217.76|1218.51|1218.01|1217.88|1217.38|10
1696857600000|2023-10-09 13:20:00|1218.38|1217.88|1219.38|1218.88|1219.51|1219.01|1217.88|1217.38|5
1696857900000|2023-10-09 13:25:00|1219.51|1219.01|1220.26|1219.76|1220.38|1219.88|1219.38|1218.88|8
1696858200000|2023-10-09 13:30:00|1220.13|1219.63|1222.13|1221.63|1222.26|1221.76|1219.38|1218.88|6
1696858500000|2023-10-09 13:35:00|1222.01|1221.51|1223.76|1223.26|1223.88|1223.38|1222.01|1221.51|5
1696858800000|2023-10-09 13:40:00|1223.51|1223.01|1224.51|1224.01|1225.38|1224.88|1223.38|1222.88|2
1696859100000|2023-10-09 13:45:00|1224.63|1224.13|1222.88|1222.38|1225.38|1224.88|1222.88|1222.38|5
1696859400000|2023-10-09 13:50:00|1222.76|1222.26|1223.38|1222.88|1223.38|1222.88|1221.38|1220.88|11
1696859700000|2023-10-09 13:55:00|1223.51|1223.01|1223.51|1223.01|1224.01|1223.51|1223.51|1223.01|6
1696860000000|2023-10-09 14:00:00|1223.63|1223.13|1224.51|1224.01|1224.63|1224.13|1223.63|1223.13|0
1696860300000|2023-10-09 14:05:00|1224.38|1223.88|1224.01|1223.51|1224.38|1223.88|1223.88|1223.38|6
1696860600000|2023-10-09 14:10:00|1224.18|1223.68|1225.18|1224.68|1227.05|1226.55|1224.05|1223.55|18
1696860900000|2023-10-09 14:15:00|1225.05|1224.55|1224.68|1224.18|1225.55|1225.05|1224.43|1223.93|5
1696921800000|2023-10-10 07:10:00|1224.43|1223.93|1222.8|1222.3|1224.93|1224.43|1222.68|1222.18|1
1696922100000|2023-10-10 07:15:00|1222.93|1222.43|1224.68|1224.18|1224.68|1224.18|1221.93|1221.43|2
1696922400000|2023-10-10 07:20:00|1224.93|1224.43|1227.05|1226.55|1227.05|1226.55|1224.68|1224.18|15
1696922700000|2023-10-10 07:25:00|1227.18|1226.68|1229.18|1228.68|1229.18|1228.68|1227.18|1226.68|2
1696923000000|2023-10-10 07:30:00|1229.3|1228.8|1231.05|1230.55|1231.05|1230.55|1229.3|1228.8|18
1696923300000|2023-10-10 07:35:00|1231.18|1230.68|1231.55|1231.05|1232.55|1232.05|1231.05|1230.55|3
1696923600000|2023-10-10 07:40:00|1231.68|1231.18|1233.55|1233.05|1233.55|1233.05|1231.68|1231.18|0
1696923900000|2023-10-10 07:45:00|1233.68|1233.18|1233.18|1232.68|1233.68|1233.18|1232.18|1231.68|9
1696924200000|2023-10-10 07:50:00|1233.33|1232.83|1233.58|1233.08|1233.7|1233.2|1232.33|1231.83|1
1696924500000|2023-10-10 07:55:00|1233.7|1233.2|1234.33|1233.83|1234.83|1234.33|1233.7|1233.2|2
1696924800000|2023-10-10 08:00:00|1234.45|1233.95|1233.45|1232.95|1235.33|1234.83|1233.33|1232.83|13
1696925100000|2023-10-10 08:05:00|1233.33|1232.83|1233.2|1232.7|1234.7|1234.2|1233.2|1232.7|0
1696925400000|2023-10-10 08:10:00|1233.33|1232.83|1235.83|1235.33|1236.45|1235.95|1233.33|1232.83|11
1696925700000|2023-10-10 08:15:00|1235.7|1235.2|1236.45|1235.95|1236.95|1236.45|1235.2|1234.7|1
1696926000000|2023-10-10 08:20:00|1236.58|1236.08|1237.95|1237.45|1238.2|1237.7|1236.58|1236.08|1
1696926300000|2023-10-10 08:25:00|1238.08|1237.58|1238.45|1237.95|1238.83|1238.33|1238.08|1237.58|0
1696926600000|2023-10-10 08:30:00|1238.33|1237.83|1239.33|1238.83|1239.33|1238.83|1238.2|1237.7|0
1696926900000|2023-10-10 08:35:00|1239.45|1238.95|1238.83|1238.33|1239.83|1239.33|1238.45|1237.95|0
1696927200000|2023-10-10 08:40:00|1238.95|1238.45|1238.2|1237.7|1239.2|1238.7|1237.7|1237.2|1
1696927500000|2023-10-10 08:45:00|1238.33|1237.83|1239.7|1239.2|1239.7|1239.2|1238.2|1237.7|0
1696927800000|2023-10-10 08:50:00|1239.58|1239.08|1240.2|1239.7|1240.33|1239.83|1239.2|1238.7|0
1696928100000|2023-10-10 08:55:00|1240.33|1239.83|1239.95|1239.45|1240.33|1239.83|1239.45|1238.95|0
1696928400000|2023-10-10 09:00:00|1240.2|1239.7|1238.7|1238.2|1240.2|1239.7|1238.33|1237.83|0
1696928700000|2023-10-10 09:05:00|1238.58|1238.08|1239.2|1238.7|1239.2|1238.7|1238.33|1237.83|0
1696929000000|2023-10-10 09:10:00|1239.08|1238.58|1239.95|1239.45|1240.2|1239.7|1238.7|1238.2|0
1696929300000|2023-10-10 09:15:00|1239.7|1239.2|1240.7|1240.2|1240.95|1240.45|1239.7|1239.2|0
1696929600000|2023-10-10 09:20:00|1240.83|1240.33|1240.7|1240.2|1241.2|1240.7|1240.45|1239.95|4
1696929900000|2023-10-10 09:25:00|1240.58|1240.08|1239.95|1239.45|1240.83|1240.33|1239.95|1239.45|0
1696930200000|2023-10-10 09:30:00|1239.83|1239.33|1239.45|1238.95|1239.83|1239.33|1238.95|1238.45|0
1696930500000|2023-10-10 09:35:00|1239.58|1239.08|1239.2|1238.7|1239.7|1239.2|1238.95|1238.45|0
1696930800000|2023-10-10 09:40:00|1239.08|1238.58|1238.83|1238.33|1239.33|1238.83|1238.83|1238.33|0
1696931100000|2023-10-10 09:45:00|1238.95|1238.45|1237.45|1236.95|1238.95|1238.45|1237.33|1236.83|0
1696931400000|2023-10-10 09:50:00|1237.58|1237.08|1237.83|1237.33|1237.83|1237.33|1237.45|1236.95|0
1696931700000|2023-10-10 09:55:00|1237.7|1237.2|1237.7|1237.2|1237.83|1237.33|1236.83|1236.33|11
1696932000000|2023-10-10 10:00:00|1237.58|1237.08|1237.7|1237.2|1237.83|1237.33|1236.95|1236.45|4
1696932300000|2023-10-10 10:05:00|1237.83|1237.33|1238.2|1237.7|1238.33|1237.83|1237.7|1237.2|0
1696932600000|2023-10-10 10:10:00|1238.08|1237.58|1237.83|1237.33|1238.2|1237.7|1237.7|1237.2|0
1696932900000|2023-10-10 10:15:00|1237.7|1237.2|1236.95|1236.45|1237.7|1237.2|1236.95|1236.45|0
1696933200000|2023-10-10 10:20:00|1237.08|1236.58|1236.7|1236.2|1237.7|1237.2|1236.7|1236.2|1
1696933500000|2023-10-10 10:25:00|1236.83|1236.33|1236.2|1235.7|1237.08|1236.58|1236.2|1235.7|0
1696933800000|2023-10-10 10:30:00|1236.33|1235.83|1236.2|1235.7|1236.33|1235.83|1235.45|1234.95|0
1696934100000|2023-10-10 10:35:00|1235.95|1235.45|1235.7|1235.2|1236.2|1235.7|1235.2|1234.7|0
1696934400000|2023-10-10 10:40:00|1235.83|1235.33|1236.2|1235.7|1236.2|1235.7|1235.83|1235.33|0
1696934700000|2023-10-10 10:45:00|1236.33|1235.83|1236.2|1235.7|1236.7|1236.2|1236.2|1235.7|0
1696935000000|2023-10-10 10:50:00|1236.33|1235.83|1235.7|1235.2|1236.33|1235.83|1235.45|1234.95|0
1696935300000|2023-10-10 10:55:00|1235.83|1235.33|1236.2|1235.7|1236.45|1235.95|1235.83|1235.33|0
1696935600000|2023-10-10 11:00:00|1236.33|1235.83|1236.7|1236.2|1236.83|1236.33|1236.33|1235.83|0
1696935900000|2023-10-10 11:05:00|1236.58|1236.08|1235.7|1235.2|1236.58|1236.08|1235.2|1234.7|0
1696936200000|2023-10-10 11:10:00|1235.83|1235.33|1236.2|1235.7|1236.2|1235.7|1235.7|1235.2|0
1696936500000|2023-10-10 11:15:00|1236.08|1235.58|1236.2|1235.7|1236.33|1235.83|1235.95|1235.45|0
1696936800000|2023-10-10 11:20:00|1236.33|1235.83|1236.33|1235.83|1236.45|1235.95|1236.2|1235.7|0
1696937100000|2023-10-10 11:25:00|1236.45|1235.95|1236.45|1235.95|1236.83|1236.33|1236.2|1235.7|0
1696937400000|2023-10-10 11:30:00|1236.58|1236.08|1235.7|1235.2|1236.83|1236.33|1235.7|1235.2|0
1696937700000|2023-10-10 11:35:00|1235.83|1235.33|1236.7|1236.2|1236.83|1236.33|1235.7|1235.2|0
1696938000000|2023-10-10 11:40:00|1236.74|1236.24|1236.74|1236.24|1236.87|1236.37|1236.24|1235.74|0
1696938300000|2023-10-10 11:45:00|1236.87|1236.37|1235.99|1235.49|1236.87|1236.37|1235.99|1235.49|0
1696938600000|2023-10-10 11:50:00|1235.87|1235.37|1235.99|1235.49|1237.24|1236.74|1235.87|1235.37|10
1696938900000|2023-10-10 11:55:00|1235.87|1235.37|1236.74|1236.24|1236.87|1236.37|1235.87|1235.37|1
1696939200000|2023-10-10 12:00:00|1236.87|1236.37|1236.74|1236.24|1237.74|1237.24|1236.49|1235.99|0
1696939500000|2023-10-10 12:05:00|1236.87|1236.37|1237.24|1236.74|1237.62|1237.12|1236.74|1236.24|0
1696939800000|2023-10-10 12:10:00|1237.37|1236.87|1238.37|1237.87|1238.37|1237.87|1237.37|1236.87|0
1696940100000|2023-10-10 12:15:00|1238.24|1237.74|1238.24|1237.74|1238.62|1238.12|1237.74|1237.24|0
1696940400000|2023-10-10 12:20:00|1238.37|1237.87|1238.24|1237.74|1238.74|1238.24|1238.24|1237.74|0
1696940700000|2023-10-10 12:25:00|1238.12|1237.62|1237.62|1237.12|1238.24|1237.74|1237.24|1236.74|7
1696941000000|2023-10-10 12:30:00|1237.74|1237.24|1236.74|1236.24|1237.74|1237.24|1236.74|1236.24|0
1696941300000|2023-10-10 12:35:00|1236.49|1235.99|1236.62|1236.12|1236.62|1236.12|1236.24|1235.74|0
1696941600000|2023-10-10 12:40:00|1236.49|1235.99|1236.74|1236.24|1237.24|1236.74|1236.49|1235.99|0
1696941900000|2023-10-10 12:45:00|1236.62|1236.12|1236.87|1236.37|1236.87|1236.37|1236.24|1235.74|0
1696942200000|2023-10-10 12:50:00|1236.99|1236.49|1237.24|1236.74|1237.37|1236.87|1236.74|1236.24|0
1696942500000|2023-10-10 12:55:00|1237.37|1236.87|1237.24|1236.74|1237.62|1237.12|1236.99|1236.49|0
1696942800000|2023-10-10 13:00:00|1237.37|1236.87|1238.37|1237.87|1238.37|1237.87|1237.24|1236.74|0
1696943100000|2023-10-10 13:05:00|1238.49|1237.99|1239.12|1238.62|1239.12|1238.62|1238.24|1237.74|10
1696943400000|2023-10-10 13:10:00|1238.99|1238.49|1238.24|1237.74|1238.99|1238.49|1237.74|1237.24|10
1696943700000|2023-10-10 13:15:00|1238.37|1237.87|1238.62|1238.12|1238.99|1238.49|1238.24|1237.74|16
1696944000000|2023-10-10 13:20:00|1238.74|1238.24|1238.74|1238.24|1239.37|1238.87|1238.74|1238.24|3
1696944300000|2023-10-10 13:25:00|1238.62|1238.12|1238.74|1238.24|1239.37|1238.87|1238.24|1237.74|15
1696944600000|2023-10-10 13:30:00|1238.49|1237.99|1237.74|1237.24|1238.49|1237.99|1236.37|1235.87|12
1696944900000|2023-10-10 13:35:00|1237.87|1237.37|1239.87|1239.37|1239.87|1239.37|1237.49|1236.99|0
1696945200000|2023-10-10 13:40:00|1239.74|1239.24|1239.49|1238.99|1240.49|1239.99|1238.99|1238.49|0
1696945500000|2023-10-10 13:45:00|1239.37|1238.87|1240.24|1239.74|1240.37|1239.87|1238.87|1238.37|0
1696945800000|2023-10-10 13:50:00|1240.37|1239.87|1239.49|1238.99|1240.74|1240.24|1239.37|1238.87|0
1696946100000|2023-10-10 13:55:00|1239.62|1239.12|1238.74|1238.24|1239.62|1239.12|1238.24|1237.74|0
1696946400000|2023-10-10 14:00:00|1238.99|1238.49|1239.24|1238.74|1239.62|1239.12|1238.99|1238.49|0
1696946700000|2023-10-10 14:05:00|1238.99|1238.49|1240.99|1240.49|1240.99|1240.49|1238.87|1238.37|0
1696947000000|2023-10-10 14:10:00|1241.2|1240.7|1242.58|1242.08|1242.58|1242.08|1240.95|1240.45|25
1696947300000|2023-10-10 14:15:00|1242.33|1241.83|1241.95|1241.45|1242.95|1242.45|1241.83|1241.33|7
1697007900000|2023-10-11 07:05:00|1245.83|1245.33|1246.95|1246.45|1247.08|1246.58|1245.58|1245.08|0
1697008200000|2023-10-11 07:10:00|1247.08|1246.58|1247.08|1246.58|1248.33|1247.83|1246.33|1245.83|2
1697008500000|2023-10-11 07:15:00|1246.83|1246.33|1247.33|1246.83|1248.08|1247.58|1246.83|1246.33|0
1697008800000|2023-10-11 07:20:00|1247.58|1247.08|1247.33|1246.83|1248.33|1247.83|1247.33|1246.83|0
1697009100000|2023-10-11 07:25:00|1247.58|1247.08|1249.08|1248.58|1249.58|1249.08|1247.58|1247.08|0
1697009400000|2023-10-11 07:30:00|1249.2|1248.7|1248.95|1248.45|1250.08|1249.58|1248.83|1248.33|1
1697009700000|2023-10-11 07:35:00|1248.83|1248.33|1248.33|1247.83|1248.95|1248.45|1247.33|1246.83|3
1697010000000|2023-10-11 07:40:00|1248.58|1248.08|1249.33|1248.83|1249.33|1248.83|1248.33|1247.83|0
1697010300000|2023-10-11 07:45:00|1249.58|1249.08|1249.08|1248.58|1249.83|1249.33|1248.58|1248.08|0
1697010600000|2023-10-11 07:50:00|1249.13|1248.63|1247.63|1247.13|1249.38|1248.88|1247.63|1247.13|0
1697010900000|2023-10-11 07:55:00|1247.13|1246.63|1248.13|1247.63|1248.13|1247.63|1247.13|1246.63|3
1697011200000|2023-10-11 08:00:00|1247.88|1247.38|1247.88|1247.38|1248.38|1247.88|1247.63|1247.13|0
1697011500000|2023-10-11 08:05:00|1248.13|1247.63|1247.38|1246.88|1248.13|1247.63|1247.13|1246.63|0
1697011800000|2023-10-11 08:10:00|1247.5|1247|1247.63|1247.13|1248.13|1247.63|1247.38|1246.88|1
1697012100000|2023-10-11 08:15:00|1247.38|1246.88|1247.63|1247.13|1247.63|1247.13|1246.38|1245.88|0
1697012400000|2023-10-11 08:20:00|1247.38|1246.88|1245.88|1245.38|1247.63|1247.13|1245.88|1245.38|0
1697012700000|2023-10-11 08:25:00|1245.63|1245.13|1245.63|1245.13|1245.75|1245.25|1244.63|1244.13|1
1697013000000|2023-10-11 08:30:00|1245.88|1245.38|1246|1245.5|1246|1245.5|1244.88|1244.38|1
1697013300000|2023-10-11 08:35:00|1246.13|1245.63|1246.38|1245.88|1246.88|1246.38|1246|1245.5|1
1697013600000|2023-10-11 08:40:00|1246.63|1246.13|1246.38|1245.88|1247.13|1246.63|1246.38|1245.88|0
1697013900000|2023-10-11 08:45:00|1246.63|1246.13|1247.88|1247.38|1248.13|1247.63|1246.63|1246.13|0
1697014200000|2023-10-11 08:50:00|1248.13|1247.63|1248.25|1247.75|1248.5|1248|1248.13|1247.63|0
1697014500000|2023-10-11 08:55:00|1248.13|1247.63|1246.88|1246.38|1248.25|1247.75|1246.88|1246.38|0
1697014800000|2023-10-11 09:00:00|1247|1246.5|1247.63|1247.13|1247.63|1247.13|1246.38|1245.88|1
1697015100000|2023-10-11 09:05:00|1247.38|1246.88|1246.13|1245.63|1247.63|1247.13|1246.13|1245.63|0
1697015400000|2023-10-11 09:10:00|1245.88|1245.38|1245.88|1245.38|1246.13|1245.63|1244.88|1244.38|0
1697015700000|2023-10-11 09:15:00|1246.13|1245.63|1246.13|1245.63|1246.13|1245.63|1245.38|1244.88|0
1697016000000|2023-10-11 09:20:00|1246.38|1245.88|1245.63|1245.13|1246.38|1245.88|1245.63|1245.13|0
1697016300000|2023-10-11 09:25:00|1245.88|1245.38|1244.88|1244.38|1245.88|1245.38|1244.88|1244.38|0
1697016600000|2023-10-11 09:30:00|1244.63|1244.13|1244.63|1244.13|1245.13|1244.63|1244.38|1243.88|0
1697016900000|2023-10-11 09:35:00|1244.88|1244.38|1243.88|1243.38|1245.13|1244.63|1243.63|1243.13|0
1697017200000|2023-10-11 09:40:00|1244.13|1243.63|1242.13|1241.63|1244.13|1243.63|1242.13|1241.63|0
1697017500000|2023-10-11 09:45:00|1242.38|1241.88|1241.13|1240.63|1242.63|1242.13|1240.63|1240.13|0
1697017800000|2023-10-11 09:50:00|1241.38|1240.88|1240.13|1239.63|1241.38|1240.88|1240.13|1239.63|0
1697018100000|2023-10-11 09:55:00|1240.38|1239.88|1239.88|1239.38|1240.88|1240.38|1239.38|1238.88|0
1697018400000|2023-10-11 10:00:00|1240.13|1239.63|1240.63|1240.13|1241.38|1240.88|1240.13|1239.63|0
1697018700000|2023-10-11 10:05:00|1240.88|1240.38|1241.38|1240.88|1241.38|1240.88|1240.63|1240.13|0
1697019000000|2023-10-11 10:10:00|1241.13|1240.63|1241.63|1241.13|1241.88|1241.38|1241.13|1240.63|0
1697019300000|2023-10-11 10:15:00|1241.88|1241.38|1242.13|1241.63|1242.38|1241.88|1241.63|1241.13|0
1697019600000|2023-10-11 10:20:00|1242.38|1241.88|1241.88|1241.38|1242.38|1241.88|1241.88|1241.38|0
1697019900000|2023-10-11 10:25:00|1242.13|1241.63|1242.38|1241.88|1242.88|1242.38|1242.13|1241.63|0
1697020200000|2023-10-11 10:30:00|1242.13|1241.63|1243.38|1242.88|1243.38|1242.88|1242.13|1241.63|0
1697020500000|2023-10-11 10:35:00|1243.63|1243.13|1245.88|1245.38|1245.88|1245.38|1243.63|1243.13|0
1697020800000|2023-10-11 10:40:00|1246.13|1245.63|1245.63|1245.13|1246.38|1245.88|1245.63|1245.13|0
1697021100000|2023-10-11 10:45:00|1245.88|1245.38|1245.88|1245.38|1245.88|1245.38|1245.38|1244.88|0
1697021400000|2023-10-11 10:50:00|1245.63|1245.13|1244.88|1244.38|1245.88|1245.38|1244.88|1244.38|0
1697021700000|2023-10-11 10:55:00|1245.13|1244.63|1244.88|1244.38|1245.38|1244.88|1244.88|1244.38|0
1697022000000|2023-10-11 11:00:00|1244.63|1244.13|1244.63|1244.13|1244.88|1244.38|1244.38|1243.88|0
1697022300000|2023-10-11 11:05:00|1244.88|1244.38|1245.88|1245.38|1246.13|1245.63|1244.88|1244.38|0
1697022600000|2023-10-11 11:10:00|1246.13|1245.63|1245.75|1245.25|1246.13|1245.63|1245|1244.5|22
1697022900000|2023-10-11 11:15:00|1245.88|1245.38|1246.38|1245.88|1246.88|1246.38|1245.88|1245.38|0
1697023200000|2023-10-11 11:20:00|1246.13|1245.63|1246.63|1246.13|1246.88|1246.38|1246.13|1245.63|0
1697023500000|2023-10-11 11:25:00|1246.88|1246.38|1246.13|1245.63|1246.88|1246.38|1245.88|1245.38|0
1697023800000|2023-10-11 11:30:00|1246.38|1245.88|1246.63|1246.13|1247.13|1246.63|1246.13|1245.63|0
1697024100000|2023-10-11 11:35:00|1246.38|1245.88|1245.63|1245.13|1246.38|1245.88|1245.63|1245.13|0
1697024400000|2023-10-11 11:40:00|1245.92|1245.42|1246.17|1245.67|1246.17|1245.67|1245.17|1244.67|0
1697024700000|2023-10-11 11:45:00|1245.92|1245.42|1246.42|1245.92|1246.42|1245.92|1245.67|1245.17|0
1697025000000|2023-10-11 11:50:00|1246.17|1245.67|1246.54|1246.04|1246.92|1246.42|1245.92|1245.42|10
1697025300000|2023-10-11 11:55:00|1246.67|1246.17|1246.54|1246.04|1246.92|1246.42|1246.54|1246.04|0
1697025600000|2023-10-11 12:00:00|1246.67|1246.17|1247.04|1246.54|1247.67|1247.17|1246.42|1245.92|0
1697025900000|2023-10-11 12:05:00|1247.17|1246.67|1247.79|1247.29|1248.17|1247.67|1246.92|1246.42|0
1697026200000|2023-10-11 12:10:00|1247.67|1247.17|1247.67|1247.17|1247.67|1247.17|1247.04|1246.54|0
1697026500000|2023-10-11 12:15:00|1247.54|1247.04|1246.79|1246.29|1247.54|1247.04|1246.79|1246.29|0
1697026800000|2023-10-11 12:20:00|1246.92|1246.42|1246.54|1246.04|1247.42|1246.92|1246.42|1245.92|0
1697027100000|2023-10-11 12:25:00|1246.42|1245.92|1246.54|1246.04|1246.79|1246.29|1246.29|1245.79|0
1697027400000|2023-10-11 12:30:00|1246.42|1245.92|1246.42|1245.92|1246.92|1246.42|1245.92|1245.42|0
1697027700000|2023-10-11 12:35:00|1246.54|1246.04|1246.42|1245.92|1246.92|1246.42|1246.29|1245.79|10
1697028000000|2023-10-11 12:40:00|1246.29|1245.79|1244.29|1243.79|1246.29|1245.79|1244.29|1243.79|5
1697028300000|2023-10-11 12:45:00|1244.42|1243.92|1245.79|1245.29|1245.79|1245.29|1244.42|1243.92|21
1697028600000|2023-10-11 12:50:00|1245.67|1245.17|1245.17|1244.67|1245.79|1245.29|1244.79|1244.29|1
1697028900000|2023-10-11 12:55:00|1245.04|1244.54|1244.42|1243.92|1245.17|1244.67|1244.42|1243.92|3
1697029200000|2023-10-11 13:00:00|1244.04|1243.54|1243.92|1243.42|1244.92|1244.42|1243.29|1242.79|10
1697029500000|2023-10-11 13:05:00|1243.79|1243.29|1244.17|1243.67|1244.29|1243.79|1243.79|1243.29|4
1697029800000|2023-10-11 13:10:00|1243.92|1243.42|1242.79|1242.29|1244.17|1243.67|1242.79|1242.29|18
1697030100000|2023-10-11 13:15:00|1242.92|1242.42|1243.54|1243.04|1244.67|1244.17|1241.92|1241.42|11
1697030400000|2023-10-11 13:20:00|1243.79|1243.29|1241.54|1241.04|1243.92|1243.42|1241.42|1240.92|0
1697030700000|2023-10-11 13:25:00|1241.42|1240.92|1242.67|1242.17|1243.17|1242.67|1241.42|1240.92|0
1697031000000|2023-10-11 13:30:00|1242.54|1242.04|1241.29|1240.79|1243.79|1243.29|1241.04|1240.54|0
1697031300000|2023-10-11 13:35:00|1241.42|1240.92|1241.29|1240.79|1241.42|1240.92|1239.79|1239.29|3
1697031600000|2023-10-11 13:40:00|1241.42|1240.92|1243.92|1243.42|1244.29|1243.79|1241.04|1240.54|6
1697031900000|2023-10-11 13:45:00|1243.79|1243.29|1243.17|1242.67|1244.17|1243.67|1242.92|1242.42|2
1697032200000|2023-10-11 13:50:00|1243.04|1242.54|1241.42|1240.92|1243.04|1242.54|1241.29|1240.79|0
1697032500000|2023-10-11 13:55:00|1241.29|1240.79|1241.42|1240.92|1242.29|1241.79|1241.04|1240.54|0
1697032800000|2023-10-11 14:00:00|1241.54|1241.04|1241.79|1241.29|1242.92|1242.42|1241.54|1241.04|0
1697033100000|2023-10-11 14:05:00|1241.92|1241.42|1241.42|1240.92|1242.42|1241.92|1241.42|1240.92|5
1697033400000|2023-10-11 14:10:00|1241.67|1241.17|1241.92|1241.42|1242.17|1241.67|1240.67|1240.17|0
1697033700000|2023-10-11 14:15:00|1241.67|1241.17|1240.17|1239.67|1242.17|1241.67|1240.04|1239.54|0
1697034300000|2023-10-11 14:25:00|1239.72|1239.22|1239.72|1239.22|1239.72|1239.22|1239.72|1239.22|0
1697094000000|2023-10-12 07:00:00|1239.47|1238.97|1240.47|1239.97|1240.97|1240.47|1239.47|1238.97|5
1697094300000|2023-10-12 07:05:00|1240.22|1239.72|1245.22|1244.72|1245.47|1244.97|1240.22|1239.72|1
1697094600000|2023-10-12 07:10:00|1244.97|1244.47|1247.47|1246.97|1247.97|1247.47|1244.97|1244.47|0
1697094900000|2023-10-12 07:15:00|1247.72|1247.22|1246.84|1246.34|1247.72|1247.22|1246.47|1245.97|22
1697095200000|2023-10-12 07:20:00|1246.97|1246.47|1245.97|1245.47|1246.97|1246.47|1245.59|1245.09|4
1697095500000|2023-10-12 07:25:00|1245.84|1245.34|1247.09|1246.59|1247.47|1246.97|1245.84|1245.34|6
1697095800000|2023-10-12 07:30:00|1247.22|1246.72|1246.59|1246.09|1247.97|1247.47|1246.34|1245.84|0
1697096100000|2023-10-12 07:35:00|1246.84|1246.34|1246.59|1246.09|1246.97|1246.47|1246.34|1245.84|0
1697096400000|2023-10-12 07:40:00|1246.72|1246.22|1246.34|1245.84|1247.34|1246.84|1245.97|1245.47|1
1697096700000|2023-10-12 07:45:00|1246.47|1245.97|1247.22|1246.72|1247.34|1246.84|1246.34|1245.84|4
1697097000000|2023-10-12 07:50:00|1247.34|1246.84|1247.09|1246.59|1247.84|1247.34|1246.84|1246.34|1
1697097300000|2023-10-12 07:55:00|1246.97|1246.47|1248.09|1247.59|1248.09|1247.59|1246.84|1246.34|4
1697097600000|2023-10-12 08:00:00|1247.97|1247.47|1246.84|1246.34|1248.34|1247.84|1246.84|1246.34|4
1697097900000|2023-10-12 08:05:00|1246.97|1246.47|1248.59|1248.09|1248.59|1248.09|1246.84|1246.34|4
1697098200000|2023-10-12 08:10:00|1248.72|1248.22|1248.09|1247.59|1248.84|1248.34|1247.59|1247.09|16
1697098500000|2023-10-12 08:15:00|1248.22|1247.72|1248.84|1248.34|1248.97|1248.47|1247.59|1247.09|4
1697098800000|2023-10-12 08:20:00|1248.97|1248.47|1249.34|1248.84|1249.72|1249.22|1248.97|1248.47|14
1697099100000|2023-10-12 08:25:00|1249.22|1248.72|1249.84|1249.34|1250.22|1249.72|1248.84|1248.34|16
1697099400000|2023-10-12 08:30:00|1249.97|1249.47|1249.72|1249.22|1250.34|1249.84|1248.97|1248.47|26
1697099700000|2023-10-12 08:35:00|1249.34|1248.84|1249.84|1249.34|1250.72|1250.22|1249.22|1248.72|15
1697100000000|2023-10-12 08:40:00|1249.72|1249.22|1249.97|1249.47|1250.22|1249.72|1249.34|1248.84|5
1697100300000|2023-10-12 08:45:00|1250.09|1249.59|1250.09|1249.59|1250.34|1249.84|1249.84|1249.34|2
1697100600000|2023-10-12 08:50:00|1249.97|1249.47|1250.84|1250.34|1250.84|1250.34|1249.84|1249.34|4
1697100900000|2023-10-12 08:55:00|1250.72|1250.22|1250.84|1250.34|1250.84|1250.34|1249.97|1249.47|3
1697101200000|2023-10-12 09:00:00|1250.72|1250.22|1250.34|1249.84|1250.72|1250.22|1250.34|1249.84|4
1697101500000|2023-10-12 09:05:00|1250.47|1249.97|1250.84|1250.34|1250.84|1250.34|1250.09|1249.59|3
1697101800000|2023-10-12 09:10:00|1250.59|1250.09|1251.47|1250.97|1251.47|1250.97|1250.59|1250.09|6
1697102100000|2023-10-12 09:15:00|1251.34|1250.84|1252.59|1252.09|1252.84|1252.34|1251.34|1250.84|4
1697102400000|2023-10-12 09:20:00|1252.47|1251.97|1252.34|1251.84|1252.47|1251.97|1251.59|1251.09|1
1697102700000|2023-10-12 09:25:00|1252.22|1251.72|1250.34|1249.84|1252.22|1251.72|1250.34|1249.84|26
1697103000000|2023-10-12 09:30:00|1250.47|1249.97|1250.72|1250.22|1250.97|1250.47|1250.47|1249.97|1
1697103300000|2023-10-12 09:35:00|1250.84|1250.34|1251.09|1250.59|1251.22|1250.72|1250.84|1250.34|4
1697103600000|2023-10-12 09:40:00|1250.84|1250.34|1250.84|1250.34|1251.22|1250.72|1250.84|1250.34|3
1697103900000|2023-10-12 09:45:00|1250.97|1250.47|1251.09|1250.59|1251.22|1250.72|1250.59|1250.09|3
1697104200000|2023-10-12 09:50:00|1251.22|1250.72|1251.97|1251.47|1251.97|1251.47|1250.84|1250.34|4
1697104500000|2023-10-12 09:55:00|1252.09|1251.59|1251.97|1251.47|1252.84|1252.34|1251.59|1251.09|2
1697104800000|2023-10-12 10:00:00|1252.09|1251.59|1252.47|1251.97|1252.47|1251.97|1251.84|1251.34|5
1697105100000|2023-10-12 10:05:00|1252.59|1252.09|1251.97|1251.47|1252.97|1252.47|1251.97|1251.47|3
1697105400000|2023-10-12 10:10:00|1252.09|1251.59|1251.47|1250.97|1252.09|1251.59|1251.09|1250.59|4
1697105700000|2023-10-12 10:15:00|1251.59|1251.09|1251.59|1251.09|1251.59|1251.09|1251.47|1250.97|2
1697106000000|2023-10-12 10:20:00|1251.97|1251.47|1251.97|1251.47|1252.09|1251.59|1251.97|1251.47|4
1697106300000|2023-10-12 10:25:00|1251.72|1251.22|1252.09|1251.59|1252.09|1251.59|1251.59|1251.09|2
1697106600000|2023-10-12 10:30:00|1251.84|1251.34|1251.22|1250.72|1251.84|1251.34|1250.97|1250.47|14
1697106900000|2023-10-12 10:35:00|1251.09|1250.59|1251.59|1251.09|1251.84|1251.34|1251.09|1250.59|5
1697107200000|2023-10-12 10:40:00|1251.72|1251.22|1252.22|1251.72|1252.72|1252.22|1251.72|1251.22|2
1697107500000|2023-10-12 10:45:00|1252.09|1251.59|1251.97|1251.47|1252.34|1251.84|1251.97|1251.47|3
1697107800000|2023-10-12 10:50:00|1251.84|1251.34|1251.09|1250.59|1251.84|1251.34|1251.09|1250.59|3
1697108100000|2023-10-12 10:55:00|1250.97|1250.47|1251.34|1250.84|1251.84|1251.34|1250.97|1250.47|4
1697108400000|2023-10-12 11:00:00|1251.22|1250.72|1251.47|1250.97|1251.84|1251.34|1251.09|1250.59|5
1697108700000|2023-10-12 11:05:00|1251.34|1250.84|1251.34|1250.84|1252.09|1251.59|1251.09|1250.59|3
1697109000000|2023-10-12 11:10:00|1251.09|1250.59|1251.84|1251.34|1251.97|1251.47|1251.09|1250.59|1
1697109300000|2023-10-12 11:15:00|1251.59|1251.09|1252.59|1252.09|1252.59|1252.09|1251.59|1251.09|7
1697109600000|2023-10-12 11:20:00|1252.47|1251.97|1253.59|1253.09|1254.59|1254.09|1252.47|1251.97|13
1697109900000|2023-10-12 11:25:00|1253.72|1253.22|1252.97|1252.47|1253.84|1253.34|1252.97|1252.47|2
1697110200000|2023-10-12 11:30:00|1252.84|1252.34|1252.59|1252.09|1253.09|1252.59|1252.47|1251.97|4
1697110500000|2023-10-12 11:35:00|1252.47|1251.97|1253.08|1252.58|1253.7|1253.2|1252.34|1251.84|14
1697110800000|2023-10-12 11:40:00|1253.04|1252.54|1254.48|1253.98|1254.48|1253.98|1253.04|1252.54|4
1697111100000|2023-10-12 11:45:00|1254.35|1253.85|1255.35|1254.85|1255.35|1254.85|1254.35|1253.85|2
1697111400000|2023-10-12 11:50:00|1255.48|1254.98|1254.85|1254.35|1255.73|1255.23|1254.6|1254.1|3
1697111700000|2023-10-12 11:55:00|1254.98|1254.48|1256.85|1256.35|1256.85|1256.35|1254.98|1254.48|3
1697112000000|2023-10-12 12:00:00|1256.73|1256.23|1255.85|1255.35|1256.85|1256.35|1255.73|1255.23|11
1697112300000|2023-10-12 12:05:00|1255.98|1255.48|1256.35|1255.85|1256.48|1255.98|1255.98|1255.48|6
1697112600000|2023-10-12 12:10:00|1256.48|1255.98|1257.1|1256.6|1257.48|1256.98|1256.48|1255.98|2
1697112900000|2023-10-12 12:15:00|1256.98|1256.48|1257.35|1256.85|1257.85|1257.35|1256.98|1256.48|6
1697113200000|2023-10-12 12:20:00|1257.1|1256.6|1257.23|1256.73|1257.35|1256.85|1256.85|1256.35|4
1697113500000|2023-10-12 12:25:00|1257.1|1256.6|1257.73|1257.23|1257.85|1257.35|1256.85|1256.35|6
1697113800000|2023-10-12 12:30:00|1257.6|1257.1|1256.85|1256.35|1257.85|1257.35|1256.48|1255.98|3
1697114100000|2023-10-12 12:35:00|1256.98|1256.48|1257.85|1257.35|1257.85|1257.35|1256.48|1255.98|3
1697114400000|2023-10-12 12:40:00|1257.73|1257.23|1258.1|1257.6|1258.6|1258.1|1257.6|1257.1|3
1697114700000|2023-10-12 12:45:00|1258.23|1257.73|1258.6|1258.1|1258.6|1258.1|1258.1|1257.6|5
1697115000000|2023-10-12 12:50:00|1258.48|1257.98|1259.1|1258.6|1259.85|1259.35|1258.48|1257.98|4
1697115300000|2023-10-12 12:55:00|1259.48|1258.98|1258.48|1257.98|1259.48|1258.98|1258.48|1257.98|14
1697115600000|2023-10-12 13:00:00|1258.35|1257.85|1257.48|1256.98|1258.48|1257.98|1257.35|1256.85|16
1697115900000|2023-10-12 13:05:00|1257.6|1257.1|1257.85|1257.35|1258.35|1257.85|1257.48|1256.98|6
1697116200000|2023-10-12 13:10:00|1257.73|1257.23|1257.35|1256.85|1257.98|1257.48|1257.35|1256.85|7
1697116500000|2023-10-12 13:15:00|1257.1|1256.6|1256.48|1255.98|1257.23|1256.73|1256.35|1255.85|23
1697116800000|2023-10-12 13:20:00|1256.73|1256.23|1257.35|1256.85|1257.35|1256.85|1256.48|1255.98|4
1697117100000|2023-10-12 13:25:00|1257.48|1256.98|1257.48|1256.98|1257.85|1257.35|1257.1|1256.6|11
1697117400000|2023-10-12 13:30:00|1257.6|1257.1|1255.85|1255.35|1257.85|1257.35|1255.73|1255.23|8
1697117700000|2023-10-12 13:35:00|1255.73|1255.23|1256.1|1255.6|1256.85|1256.35|1254.98|1254.48|20
1697118000000|2023-10-12 13:40:00|1256.23|1255.73|1254.98|1254.48|1256.48|1255.98|1254.85|1254.35|11
1697118300000|2023-10-12 13:45:00|1254.85|1254.35|1256.6|1256.1|1256.85|1256.35|1254.6|1254.1|7
1697118600000|2023-10-12 13:50:00|1256.48|1255.98|1255.6|1255.1|1256.85|1256.35|1255.35|1254.85|10
1697118900000|2023-10-12 13:55:00|1255.48|1254.98|1255.1|1254.6|1255.6|1255.1|1254.35|1253.85|13
1697119200000|2023-10-12 14:00:00|1254.98|1254.48|1255.6|1255.1|1255.85|1255.35|1254.98|1254.48|9
1697119500000|2023-10-12 14:05:00|1255.48|1254.98|1254.85|1254.35|1255.48|1254.98|1254.85|1254.35|14
1697119800000|2023-10-12 14:10:00|1254.98|1254.48|1255.23|1254.73|1255.23|1254.73|1254.85|1254.35|8
1697120100000|2023-10-12 14:15:00|1255.48|1254.98|1255.48|1254.98|1255.6|1255.1|1255.23|1254.73|19
1697120700000|2023-10-12 14:25:00|1255.18|1254.68|1254.58|1254.08|1255.18|1254.68|1254.58|1254.08|98
1697121300000|2023-10-12 14:35:00|1254.3|1253.8|1254.3|1253.8|1254.3|1253.8|1254.3|1253.8|0
1697180700000|2023-10-13 07:05:00|||||||||1
1697181000000|2023-10-13 07:10:00|||||||||7
1697181300000|2023-10-13 07:15:00|1258.17|1257.67|1258.17|1257.67|1259.17|1258.67|1257.92|1257.42|20
1697181600000|2023-10-13 07:20:00|1258.05|1257.55|1258.67|1258.17|1258.8|1258.3|1257.55|1257.05|21
1697181900000|2023-10-13 07:25:00|1258.55|1258.05|1258.67|1258.17|1259.17|1258.67|1258.17|1257.67|14
1697182200000|2023-10-13 07:30:00|1258.8|1258.3|1260.55|1260.05|1260.55|1260.05|1258.67|1258.17|3
1697182500000|2023-10-13 07:35:00|1260.42|1259.92|1259.8|1259.3|1260.67|1260.17|1259.3|1258.8|2
1697182800000|2023-10-13 07:40:00|1260.05|1259.55|1260.67|1260.17|1260.67|1260.17|1259.67|1259.17|3
1697183100000|2023-10-13 07:45:00|1260.8|1260.3|1262.55|1262.05|1263.67|1263.17|1260.8|1260.3|16
1697183400000|2023-10-13 07:50:00|1262.64|1262.14|1261.76|1261.26|1262.89|1262.39|1261.64|1261.14|14
1697183700000|2023-10-13 07:55:00|1261.89|1261.39|1260.89|1260.39|1262.01|1261.51|1260.01|1259.51|2
1697184000000|2023-10-13 08:00:00|1261.14|1260.64|1261.39|1260.89|1261.89|1261.39|1260.51|1260.01|2
1697184300000|2023-10-13 08:05:00|1261.26|1260.76|1260.76|1260.26|1261.26|1260.76|1260.51|1260.01|11
1697184600000|2023-10-13 08:10:00|1260.89|1260.39|1259.76|1259.26|1261.01|1260.51|1259.76|1259.26|3
1697184900000|2023-10-13 08:15:00|1259.64|1259.14|1258.39|1257.89|1259.64|1259.14|1258.39|1257.89|1
1697185200000|2023-10-13 08:20:00|1258.26|1257.76|1257.01|1256.51|1258.26|1257.76|1256.89|1256.39|0
1697185500000|2023-10-13 08:25:00|1257.14|1256.64|1257.39|1256.89|1257.39|1256.89|1256.26|1255.76|0
1697185800000|2023-10-13 08:30:00|1257.26|1256.76|1257.76|1257.26|1258.01|1257.51|1257.26|1256.76|0
1697186100000|2023-10-13 08:35:00|1257.89|1257.39|1256.89|1256.39|1258.26|1257.76|1256.51|1256.01|10
1697186400000|2023-10-13 08:40:00|||||||||1
1697186700000|2023-10-13 08:45:00|1256.76|1256.26|1256.26|1255.76|1256.76|1256.26|1256.01|1255.51|0
1697187000000|2023-10-13 08:50:00|1256.01|1255.51|1255.76|1255.26|1256.14|1255.64|1255.51|1255.01|0
1697187300000|2023-10-13 08:55:00|1255.64|1255.14|1255.26|1254.76|1255.76|1255.26|1254.89|1254.39|0
1697187600000|2023-10-13 09:00:00|1255.39|1254.89|1256.26|1255.76|1256.26|1255.76|1255.39|1254.89|0
1697187900000|2023-10-13 09:05:00|1256.14|1255.64|1255.64|1255.14|1256.14|1255.64|1254.76|1254.26|0
1697188200000|2023-10-13 09:10:00|1255.51|1255.01|1255.76|1255.26|1256.39|1255.89|1255.51|1255.01|0
1697188500000|2023-10-13 09:15:00|1255.64|1255.14|1256.76|1256.26|1256.76|1256.26|1255.39|1254.89|0
1697188800000|2023-10-13 09:20:00|1256.39|1255.89|1255.39|1254.89|1256.64|1256.14|1255.39|1254.89|0
1697189100000|2023-10-13 09:25:00|1255.26|1254.76|1255.76|1255.26|1255.76|1255.26|1255.01|1254.51|0
1697189400000|2023-10-13 09:30:00|1255.39|1254.89|1255.89|1255.39|1255.89|1255.39|1255.26|1254.76|0
1697189700000|2023-10-13 09:35:00|1256.01|1255.51|1256.64|1256.14|1256.76|1256.26|1256.01|1255.51|0
1697190000000|2023-10-13 09:40:00|1256.51|1256.01|1255.76|1255.26|1256.76|1256.26|1255.76|1255.26|0
1697190300000|2023-10-13 09:45:00|1255.89|1255.39|1256.26|1255.76|1256.26|1255.76|1255.39|1254.89|5
1697190600000|2023-10-13 09:50:00|1256.14|1255.64|1255.14|1254.64|1256.14|1255.64|1255.01|1254.51|0
1697190900000|2023-10-13 09:55:00|1255.26|1254.76|1255.26|1254.76|1255.39|1254.89|1255.26|1254.76|0
1697191200000|2023-10-13 10:00:00|1255.14|1254.64|1254.76|1254.26|1255.14|1254.64|1254.39|1253.89|0
1697191500000|2023-10-13 10:05:00|1254.89|1254.39|1255.39|1254.89|1255.39|1254.89|1254.76|1254.26|0
1697191800000|2023-10-13 10:10:00|1255.26|1254.76|1255.26|1254.76|1255.76|1255.26|1255.26|1254.76|0
1697192100000|2023-10-13 10:15:00|1255.39|1254.89|1255.76|1255.26|1255.76|1255.26|1255.26|1254.76|2
1697192400000|2023-10-13 10:20:00|1255.89|1255.39|1255.89|1255.39|1256.39|1255.89|1255.76|1255.26|0
1697192700000|2023-10-13 10:25:00|1256.01|1255.51|1256.26|1255.76|1256.89|1256.39|1256.01|1255.51|0
1697193000000|2023-10-13 10:30:00|1256.39|1255.89|1256.76|1256.26|1256.76|1256.26|1256.26|1255.76|0
1697193300000|2023-10-13 10:35:00|1256.89|1256.39|1256.76|1256.26|1257.26|1256.76|1256.26|1255.76|0
1697193600000|2023-10-13 10:40:00|1256.89|1256.39|1256.26|1255.76|1256.89|1256.39|1256.26|1255.76|0
1697193900000|2023-10-13 10:45:00|1256.39|1255.89|1257.26|1256.76|1257.89|1257.39|1256.39|1255.89|11
1697194200000|2023-10-13 10:50:00|1257.14|1256.64|1256.51|1256.01|1257.39|1256.89|1256.51|1256.01|16
1697194500000|2023-10-13 10:55:00|1256.64|1256.14|1257.64|1257.14|1257.89|1257.39|1256.51|1256.01|0
1697194800000|2023-10-13 11:00:00|1257.76|1257.26|1256.26|1255.76|1257.76|1257.26|1255.76|1255.26|0
1697195100000|2023-10-13 11:05:00|1256.39|1255.89|1257.89|1257.39|1257.89|1257.39|1256.26|1255.76|0
1697195400000|2023-10-13 11:10:00|1258.01|1257.51|1258.39|1257.89|1258.76|1258.26|1258.01|1257.51|0
1697195700000|2023-10-13 11:15:00|1258.51|1258.01|1258.39|1257.89|1258.89|1258.39|1258.26|1257.76|0
1697196000000|2023-10-13 11:20:00|1258.26|1257.76|1258.76|1258.26|1258.76|1258.26|1258.26|1257.76|0
1697196300000|2023-10-13 11:25:00|1258.89|1258.39|1258.89|1258.39|1259.14|1258.64|1258.26|1257.76|0
1697196600000|2023-10-13 11:30:00|1259.01|1258.51|1258.26|1257.76|1259.14|1258.64|1258.26|1257.76|0
1697196900000|2023-10-13 11:35:00|1258.14|1257.64|1257.76|1257.26|1258.39|1257.89|1257.76|1257.26|0
1697197200000|2023-10-13 11:40:00|1257.83|1257.33|1257.33|1256.83|1258.33|1257.83|1257.33|1256.83|1
1697197500000|2023-10-13 11:45:00|1257.96|1257.46|1258.08|1257.58|1258.21|1257.71|1257.33|1256.83|9
1697197800000|2023-10-13 11:50:00|1258.21|1257.71|1257.83|1257.33|1258.46|1257.96|1257.08|1256.58|3
1697198100000|2023-10-13 11:55:00|1257.58|1257.08|1258.08|1257.58|1258.08|1257.58|1257.46|1256.96|0
1697198400000|2023-10-13 12:00:00|1258.21|1257.71|1257.83|1257.33|1258.33|1257.83|1257.83|1257.33|0
1697198700000|2023-10-13 12:05:00|1257.58|1257.08|1256.71|1256.21|1257.71|1257.21|1256.58|1256.08|3
1697199000000|2023-10-13 12:10:00|1257.08|1256.58|1257.58|1257.08|1258.33|1257.83|1256.96|1256.46|1
1697199300000|2023-10-13 12:15:00|1257.71|1257.21|1257.58|1257.08|1257.83|1257.33|1257.46|1256.96|3
1697199600000|2023-10-13 12:20:00|1257.46|1256.96|1257.21|1256.71|1257.58|1257.08|1256.83|1256.33|1
1697199900000|2023-10-13 12:25:00|1257.08|1256.58|1257.58|1257.08|1257.58|1257.08|1257.08|1256.58|2
1697200200000|2023-10-13 12:30:00|1257.96|1257.46|1256.83|1256.33|1258.33|1257.83|1256.83|1256.33|11
1697200500000|2023-10-13 12:35:00|1256.46|1255.96|1256.96|1256.46|1256.96|1256.46|1256.46|1255.96|2
1697200800000|2023-10-13 12:40:00|1256.83|1256.33|1257.83|1257.33|1257.83|1257.33|1256.83|1256.33|2
1697201100000|2023-10-13 12:45:00|1257.71|1257.21|1257.71|1257.21|1257.83|1257.33|1257.33|1256.83|5
1697201400000|2023-10-13 12:50:00|1257.58|1257.08|1259.08|1258.58|1259.08|1258.58|1257.58|1257.08|4
1697201700000|2023-10-13 12:55:00|1258.96|1258.46|1258.46|1257.96|1259.46|1258.96|1258.46|1257.96|20
1697202000000|2023-10-13 13:00:00|1258.33|1257.83|1257.83|1257.33|1258.33|1257.83|1257.33|1256.83|3
1697202300000|2023-10-13 13:05:00|1258.21|1257.71|1259.21|1258.71|1259.33|1258.83|1257.96|1257.46|8
1697202600000|2023-10-13 13:10:00|1259.08|1258.58|1259.08|1258.58|1259.46|1258.96|1259.08|1258.58|2
1697202900000|2023-10-13 13:15:00|1259.21|1258.71|1258.46|1257.96|1259.21|1258.71|1258.46|1257.96|4
1697203200000|2023-10-13 13:20:00|1258.21|1257.71|1258.83|1258.33|1258.96|1258.46|1257.96|1257.46|46
1697203500000|2023-10-13 13:25:00|1258.71|1258.21|1260.33|1259.83|1260.33|1259.83|1258.46|1257.96|13
1697203800000|2023-10-13 13:30:00|1260.46|1259.96|1261.08|1260.58|1261.71|1261.21|1260.33|1259.83|0
1697204100000|2023-10-13 13:35:00|1261.21|1260.71|1261.33|1260.83|1262.21|1261.71|1260.83|1260.33|11
1697204400000|2023-10-13 13:40:00|1261.46|1260.96|1261.33|1260.83|1261.83|1261.33|1260.83|1260.33|4
1697204700000|2023-10-13 13:45:00|1261.46|1260.96|1261.33|1260.83|1261.83|1261.33|1260.83|1260.33|1
1697205000000|2023-10-13 13:50:00|1261.46|1260.96|1261.33|1260.83|1261.46|1260.96|1260.83|1260.33|0
1697205300000|2023-10-13 13:55:00|1261.08|1260.58|1260.33|1259.83|1261.21|1260.71|1260.08|1259.58|0
1697205600000|2023-10-13 14:00:00|1260.21|1259.71|1259.83|1259.33|1260.83|1260.33|1259.33|1258.83|3
1697205900000|2023-10-13 14:05:00|1259.96|1259.46|1259.46|1258.96|1260.33|1259.83|1259.08|1258.58|10
1697206200000|2023-10-13 14:10:00|1259.33|1258.83|1259.58|1259.08|1260.2|1259.7|1259.33|1258.83|11
1697206500000|2023-10-13 14:15:00|1259.45|1258.95|1258.08|1257.58|1259.58|1259.08|1257.95|1257.45|7
1697439900000|2023-10-16 07:05:00|1268.33|1267.83|1266.58|1266.08|1268.33|1267.83|1266.58|1266.08|1
1697440200000|2023-10-16 07:10:00|1266.83|1266.33|1267.08|1266.58|1267.08|1266.58|1265.83|1265.33|12
1697440500000|2023-10-16 07:15:00|1267.2|1266.7|1266.83|1266.33|1268.45|1267.95|1266.83|1266.33|1
1697440800000|2023-10-16 07:20:00|1266.7|1266.2|1265.2|1264.7|1267.2|1266.7|1264.7|1264.2|14
1697441100000|2023-10-16 07:25:00|1265.08|1264.58|1264.58|1264.08|1265.7|1265.2|1264.33|1263.83|0
1697441400000|2023-10-16 07:30:00|1264.45|1263.95|1262.2|1261.7|1264.7|1264.2|1262.08|1261.58|10
1697441700000|2023-10-16 07:35:00|1262.33|1261.83|1261.2|1260.7|1262.33|1261.83|1260.83|1260.33|23
1697442000000|2023-10-16 07:40:00|1261.33|1260.83|1261.83|1261.33|1261.83|1261.33|1261.2|1260.7|2
1697442300000|2023-10-16 07:45:00|1261.7|1261.2|1261.08|1260.58|1262.33|1261.83|1260.7|1260.2|13
1697442600000|2023-10-16 07:50:00|1261.3|1260.8|1261.8|1261.3|1261.92|1261.42|1260.92|1260.42|0
1697442900000|2023-10-16 07:55:00|1261.92|1261.42|1263.42|1262.92|1263.42|1262.92|1261.67|1261.17|0
1697443200000|2023-10-16 08:00:00|1263.3|1262.8|1263.8|1263.3|1264.05|1263.55|1263.3|1262.8|2
1697443500000|2023-10-16 08:05:00|1263.67|1263.17|1261.92|1261.42|1263.8|1263.3|1261.92|1261.42|1
1697443800000|2023-10-16 08:10:00|1262.05|1261.55|1263.05|1262.55|1263.42|1262.92|1262.05|1261.55|0
1697444100000|2023-10-16 08:15:00|1262.92|1262.42|1262.17|1261.67|1262.92|1262.42|1262.17|1261.67|0
1697444400000|2023-10-16 08:20:00|1262.3|1261.8|1263.92|1263.42|1264.17|1263.67|1262.3|1261.8|7
1697444700000|2023-10-16 08:25:00|1264.05|1263.55|1264.42|1263.92|1264.55|1264.05|1263.92|1263.42|0
1697445000000|2023-10-16 08:30:00|1264.3|1263.8|1264.42|1263.92|1264.92|1264.42|1264.17|1263.67|0
1697445300000|2023-10-16 08:35:00|1264.55|1264.05|1265.92|1265.42|1265.92|1265.42|1264.55|1264.05|0
1697445600000|2023-10-16 08:40:00|1265.8|1265.3|1267.3|1266.8|1267.42|1266.92|1265.42|1264.92|0
1697445900000|2023-10-16 08:45:00|1267.42|1266.92|1267.92|1267.42|1267.92|1267.42|1266.92|1266.42|0
1697446200000|2023-10-16 08:50:00|1268.05|1267.55|1268.42|1267.92|1268.8|1268.3|1267.92|1267.42|0
1697446500000|2023-10-16 08:55:00|1268.3|1267.8|1266.92|1266.42|1268.3|1267.8|1266.92|1266.42|0
1697446800000|2023-10-16 09:00:00|1267.05|1266.55|1267.92|1267.42|1268.05|1267.55|1266.92|1266.42|0
1697447100000|2023-10-16 09:05:00|1268.05|1267.55|1267.42|1266.92|1268.05|1267.55|1267.42|1266.92|0
1697447400000|2023-10-16 09:10:00|1267.3|1266.8|1267.92|1267.42|1268.05|1267.55|1266.92|1266.42|0
1697447700000|2023-10-16 09:15:00|1268.05|1267.55|1268.55|1268.05|1268.8|1268.3|1267.92|1267.42|0
1697448000000|2023-10-16 09:20:00|1268.67|1268.17|1268.92|1268.42|1269.05|1268.55|1268.42|1267.92|3
1697448300000|2023-10-16 09:25:00|1268.8|1268.3|1268.3|1267.8|1268.92|1268.42|1268.17|1267.67|0
1697448600000|2023-10-16 09:30:00|1268.42|1267.92|1268.55|1268.05|1268.92|1268.42|1267.92|1267.42|0
1697448900000|2023-10-16 09:35:00|1268.8|1268.3|1269.17|1268.67|1269.17|1268.67|1268.67|1268.17|1
1697449200000|2023-10-16 09:40:00|1269.3|1268.8|1268.42|1267.92|1269.42|1268.92|1267.92|1267.42|0
1697449500000|2023-10-16 09:45:00|1268.3|1267.8|1267.92|1267.42|1268.42|1267.92|1267.92|1267.42|0
1697449800000|2023-10-16 09:50:00|1268.05|1267.55|1267.92|1267.42|1268.42|1267.92|1267.42|1266.92|0
1697450100000|2023-10-16 09:55:00|1268.05|1267.55|1268.05|1267.55|1268.05|1267.55|1267.92|1267.42|0
1697450400000|2023-10-16 10:00:00|1268.17|1267.67|1267.17|1266.67|1268.42|1267.92|1266.92|1266.42|0
1697450700000|2023-10-16 10:05:00|1267.05|1266.55|1267.42|1266.92|1267.55|1267.05|1266.92|1266.42|0
1697451000000|2023-10-16 10:10:00|1267.3|1266.8|1267.67|1267.17|1267.92|1267.42|1267.17|1266.67|6
1697451300000|2023-10-16 10:15:00|1267.8|1267.3|1267.92|1267.42|1268.42|1267.92|1267.8|1267.3|2
1697451600000|2023-10-16 10:20:00|1268.05|1267.55|1266.92|1266.42|1268.05|1267.55|1266.67|1266.17|0
1697451900000|2023-10-16 10:25:00|1267.05|1266.55|1266.92|1266.42|1267.42|1266.92|1266.92|1266.42|25
1697452200000|2023-10-16 10:30:00|1266.67|1266.17|1266.05|1265.55|1266.92|1266.42|1265.92|1265.42|0
1697452500000|2023-10-16 10:35:00|1266.17|1265.67|1266.92|1266.42|1266.92|1266.42|1265.92|1265.42|0
1697452800000|2023-10-16 10:40:00|1266.8|1266.3|1266.92|1266.42|1267.42|1266.92|1266.55|1266.05|0
1697453100000|2023-10-16 10:45:00|1267.05|1266.55|1266.92|1266.42|1267.3|1266.8|1266.42|1265.92|0
1697453400000|2023-10-16 10:50:00|1266.67|1266.17|1266.67|1266.17|1266.8|1266.3|1266.42|1265.92|0
1697453700000|2023-10-16 10:55:00|1266.55|1266.05|1266.42|1265.92|1266.67|1266.17|1266.05|1265.55|0
1697454000000|2023-10-16 11:00:00|1266.3|1265.8|1266.17|1265.67|1266.42|1265.92|1265.92|1265.42|0
1697454300000|2023-10-16 11:05:00|1266.3|1265.8|1265.92|1265.42|1266.42|1265.92|1265.67|1265.17|0
1697454600000|2023-10-16 11:10:00|1265.8|1265.3|1265.55|1265.05|1265.92|1265.42|1265.42|1264.92|0
1697454900000|2023-10-16 11:15:00|1265.67|1265.17|1265.92|1265.42|1266.05|1265.55|1265.67|1265.17|0
1697455200000|2023-10-16 11:20:00|1266.05|1265.55|1265.8|1265.3|1266.05|1265.55|1265.67|1265.17|0
1697455500000|2023-10-16 11:25:00|1265.92|1265.42|1264.05|1263.55|1265.92|1265.42|1263.42|1262.92|40
1697455800000|2023-10-16 11:30:00|1264.17|1263.67|1263.92|1263.42|1264.55|1264.05|1263.92|1263.42|4
1697456100000|2023-10-16 11:35:00|1264.05|1263.55|1264.92|1264.42|1265.05|1264.55|1264.05|1263.55|0
1697456400000|2023-10-16 11:40:00|1264.78|1264.28|1264.16|1263.66|1264.78|1264.28|1264.03|1263.53|0
1697456700000|2023-10-16 11:45:00|1264.28|1263.78|1264.28|1263.78|1264.41|1263.91|1264.28|1263.78|0
1697457000000|2023-10-16 11:50:00|1264.41|1263.91|1265.03|1264.53|1265.28|1264.78|1264.41|1263.91|0
1697457300000|2023-10-16 11:55:00|1265.16|1264.66|1265.03|1264.53|1265.41|1264.91|1265.03|1264.53|0
1697457600000|2023-10-16 12:00:00|1265.28|1264.78|1265.53|1265.03|1265.66|1265.16|1265.28|1264.78|0
1697457900000|2023-10-16 12:05:00|1265.66|1265.16|1265.91|1265.41|1266.28|1265.78|1265.66|1265.16|0
1697458200000|2023-10-16 12:10:00|1266.16|1265.66|1266.41|1265.91|1266.66|1266.16|1266.03|1265.53|2
1697458500000|2023-10-16 12:15:00|1266.53|1266.03|1267.66|1267.16|1267.78|1267.28|1266.53|1266.03|0
1697458800000|2023-10-16 12:20:00|1267.78|1267.28|1266.91|1266.41|1267.78|1267.28|1266.78|1266.28|0
1697459100000|2023-10-16 12:25:00|1266.78|1266.28|1267.03|1266.53|1267.03|1266.53|1266.41|1265.91|0
1697459400000|2023-10-16 12:30:00|1267.16|1266.66|1267.28|1266.78|1267.91|1267.41|1266.91|1266.41|0
1697459700000|2023-10-16 12:35:00|1267.16|1266.66|1267.03|1266.53|1267.66|1267.16|1267.03|1266.53|0
1697460000000|2023-10-16 12:40:00|1266.91|1266.41|1267.03|1266.53|1267.28|1266.78|1266.78|1266.28|19
1697460300000|2023-10-16 12:45:00|1267.16|1266.66|1266.91|1266.41|1267.28|1266.78|1266.66|1266.16|49
1697460600000|2023-10-16 12:50:00|1266.78|1266.28|1266.41|1265.91|1266.78|1266.28|1266.03|1265.53|1
1697460900000|2023-10-16 12:55:00|1266.53|1266.03|1266.41|1265.91|1266.53|1266.03|1266.41|1265.91|1
1697461200000|2023-10-16 13:00:00|1266.03|1265.53|1264.91|1264.41|1266.03|1265.53|1264.53|1264.03|1
1697461500000|2023-10-16 13:05:00|1265.03|1264.53|1266.41|1265.91|1266.66|1266.16|1265.03|1264.53|6
1697461800000|2023-10-16 13:10:00|1266.53|1266.03|1266.16|1265.66|1266.66|1266.16|1266.03|1265.53|0
1697462100000|2023-10-16 13:15:00|1266.41|1265.91|1265.78|1265.28|1266.41|1265.91|1265.53|1265.03|14
1697462400000|2023-10-16 13:20:00|1265.91|1265.41|1266.03|1265.53|1266.28|1265.78|1265.78|1265.28|2
1697462700000|2023-10-16 13:25:00|1265.91|1265.41|1264.41|1263.91|1266.16|1265.66|1264.41|1263.91|0
1697463000000|2023-10-16 13:30:00|1264.28|1263.78|1263.78|1263.28|1264.78|1264.28|1263.28|1262.78|0
1697463300000|2023-10-16 13:35:00|1263.91|1263.41|1262.78|1262.28|1263.91|1263.41|1261.78|1261.28|33
1697463600000|2023-10-16 13:40:00|1262.53|1262.03|1262.91|1262.41|1263.41|1262.91|1261.41|1260.91|0
1697463900000|2023-10-16 13:45:00|1263.16|1262.66|1263.41|1262.91|1264.28|1263.78|1263.03|1262.53|0
1697464200000|2023-10-16 13:50:00|1263.53|1263.03|1264.16|1263.66|1264.28|1263.78|1263.28|1262.78|0
1697464500000|2023-10-16 13:55:00|1264.03|1263.53|1262.28|1261.78|1264.28|1263.78|1261.78|1261.28|0
1697464800000|2023-10-16 14:00:00|1262.41|1261.91|1261.28|1260.78|1262.91|1262.41|1261.16|1260.66|0
1697465100000|2023-10-16 14:05:00|1261.16|1260.66|1260.78|1260.28|1261.16|1260.66|1259.53|1259.03|43
1697465400000|2023-10-16 14:10:00|1260.99|1260.49|1264.49|1263.99|1264.49|1263.99|1260.99|1260.49|24
1697465700000|2023-10-16 14:15:00|1264.62|1264.12|1264.49|1263.99|1265.12|1264.62|1263.87|1263.37|197
1697526000000|2023-10-17 07:00:00|1260.12|1259.62|1257.49|1256.99|1260.24|1259.74|1256.24|1255.74|0
1697526300000|2023-10-17 07:05:00|1257.37|1256.87|1259.62|1259.12|1260.37|1259.87|1257.24|1256.74|0
1697526600000|2023-10-17 07:10:00|1259.87|1259.37|1260.37|1259.87|1260.62|1260.12|1259.12|1258.62|0
1697526900000|2023-10-17 07:15:00|1260.12|1259.62|1258.99|1258.49|1260.12|1259.62|1258.49|1257.99|2123
1697527200000|2023-10-17 07:20:00|1258.87|1258.37|1260.49|1259.99|1261.74|1261.24|1258.74|1258.24|2
1697527500000|2023-10-17 07:25:00|1260.74|1260.24|1260.49|1259.99|1260.74|1260.24|1259.24|1258.74|12
1697527800000|2023-10-17 07:30:00|1260.37|1259.87|1260.99|1260.49|1261.49|1260.99|1259.74|1259.24|52
1697528100000|2023-10-17 07:35:00|1260.87|1260.37|1261.24|1260.74|1261.62|1261.12|1260.12|1259.62|4
1697528400000|2023-10-17 07:40:00|1261.12|1260.62|1260.37|1259.87|1261.49|1260.99|1259.99|1259.49|4
1697528700000|2023-10-17 07:45:00|1260.24|1259.74|1259.49|1258.99|1260.49|1259.99|1259.24|1258.74|1
1697529000000|2023-10-17 07:50:00|1259.4|1258.9|1260.15|1259.65|1260.15|1259.65|1258.9|1258.4|11
1697529300000|2023-10-17 07:55:00|1260.4|1259.9|1260.03|1259.53|1260.65|1260.15|1260.03|1259.53|0
1697529600000|2023-10-17 08:00:00|1259.9|1259.4|1259.15|1258.65|1259.9|1259.4|1258.65|1258.15|3
1697529900000|2023-10-17 08:05:00|1259.28|1258.78|1259.03|1258.53|1259.4|1258.9|1258.28|1257.78|18
1697530200000|2023-10-17 08:10:00|1259.15|1258.65|1260.15|1259.65|1260.53|1260.03|1259.15|1258.65|0
1697530500000|2023-10-17 08:15:00|1260.03|1259.53|1258.53|1258.03|1260.28|1259.78|1258.15|1257.65|21
1697530800000|2023-10-17 08:20:00|1258.4|1257.9|1258.53|1258.03|1258.9|1258.4|1258.4|1257.9|7
1697531100000|2023-10-17 08:25:00|1258.4|1257.9|1258.03|1257.53|1258.4|1257.9|1257.4|1256.9|7
1697531400000|2023-10-17 08:30:00|1257.65|1257.15|1256.4|1255.9|1257.9|1257.4|1255.9|1255.4|23
1697531700000|2023-10-17 08:35:00|1256.53|1256.03|1254.9|1254.4|1256.9|1256.4|1254.9|1254.4|524
1697532000000|2023-10-17 08:40:00|1254.65|1254.15|1256.03|1255.53|1256.03|1255.53|1254.65|1254.15|20
1697532300000|2023-10-17 08:45:00|1255.9|1255.4|1256.65|1256.15|1257.28|1256.78|1255.9|1255.4|20
1697532600000|2023-10-17 08:50:00|1256.78|1256.28|1256.15|1255.65|1256.78|1256.28|1255.9|1255.4|56
1697532900000|2023-10-17 08:55:00|1256.28|1255.78|1256.53|1256.03|1257.03|1256.53|1256.15|1255.65|20
1697533200000|2023-10-17 09:00:00|1256.4|1255.9|1257.53|1257.03|1257.9|1257.4|1256.4|1255.9|3
1697533500000|2023-10-17 09:05:00|1257.4|1256.9|1256.9|1256.4|1257.53|1257.03|1256.78|1256.28|0
1697533800000|2023-10-17 09:10:00|1256.78|1256.28|1257.4|1256.9|1257.53|1257.03|1256.53|1256.03|10
1697534100000|2023-10-17 09:15:00|1257.53|1257.03|1257.4|1256.9|1257.9|1257.4|1257.4|1256.9|2
1697534400000|2023-10-17 09:20:00|1257.15|1256.65|1257.78|1257.28|1257.9|1257.4|1256.9|1256.4|0
1697534700000|2023-10-17 09:25:00|1257.53|1257.03|1258.03|1257.53|1258.4|1257.9|1257.4|1256.9|2
1697535000000|2023-10-17 09:30:00|1258.28|1257.78|1258.03|1257.53|1258.28|1257.78|1257.65|1257.15|0
1697535300000|2023-10-17 09:35:00|1257.9|1257.4|1257.28|1256.78|1258.03|1257.53|1257.03|1256.53|0
1697535600000|2023-10-17 09:40:00|1257.4|1256.9|1257.4|1256.9|1257.4|1256.9|1257.15|1256.65|0
1697535900000|2023-10-17 09:45:00|1257.03|1256.53|1256.9|1256.4|1257.15|1256.65|1256.4|1255.9|0
1697536200000|2023-10-17 09:50:00|1257.03|1256.53|1256.9|1256.4|1257.03|1256.53|1256.15|1255.65|0
1697536500000|2023-10-17 09:55:00|1257.03|1256.53|1257.4|1256.9|1257.53|1257.03|1256.53|1256.03|0
1697536800000|2023-10-17 10:00:00|1257.9|1257.4|1258.03|1257.53|1258.03|1257.53|1257.4|1256.9|510
1697537100000|2023-10-17 10:05:00|1257.9|1257.4|1257.4|1256.9|1257.9|1257.4|1257.4|1256.9|10
1697537400000|2023-10-17 10:10:00|1257.28|1256.78|1256.78|1256.28|1257.28|1256.78|1256.4|1255.9|2
1697537700000|2023-10-17 10:15:00|1256.9|1256.4|1256.15|1255.65|1256.9|1256.4|1255.9|1255.4|0
1697538000000|2023-10-17 10:20:00|1256.03|1255.53|1256.9|1256.4|1256.9|1256.4|1255.4|1254.9|0
1697538300000|2023-10-17 10:25:00|1257.03|1256.53|1256.53|1256.03|1257.03|1256.53|1256.4|1255.9|110
1697538600000|2023-10-17 10:30:00|1256.4|1255.9|1257.4|1256.9|1257.53|1257.03|1255.9|1255.4|0
1697538900000|2023-10-17 10:35:00|1257.53|1257.03|1256.9|1256.4|1257.78|1257.28|1256.65|1256.15|0
1697539200000|2023-10-17 10:40:00|1257.03|1256.53|1257.28|1256.78|1257.28|1256.78|1256.9|1256.4|0
1697539500000|2023-10-17 10:45:00|1257.15|1256.65|1258.03|1257.53|1258.03|1257.53|1257.15|1256.65|7952
1697539800000|2023-10-17 10:50:00|1257.9|1257.4|1258.03|1257.53|1258.03|1257.53|1257.9|1257.4|0
1697540100000|2023-10-17 10:55:00|1258.15|1257.65|1258.4|1257.9|1258.9|1258.4|1258.15|1257.65|0
1697540400000|2023-10-17 11:00:00|1258.28|1257.78|1257.65|1257.15|1258.28|1257.78|1257.65|1257.15|0
1697540700000|2023-10-17 11:05:00|1257.78|1257.28|1257.28|1256.78|1257.9|1257.4|1257.15|1256.65|0
1697541000000|2023-10-17 11:10:00|1257.15|1256.65|1258.28|1257.78|1258.28|1257.78|1257.15|1256.65|0
1697541300000|2023-10-17 11:15:00|1258.4|1257.9|1258.03|1257.53|1258.53|1258.03|1258.03|1257.53|0
1697541600000|2023-10-17 11:20:00|1258.15|1257.65|1257.4|1256.9|1258.4|1257.9|1257.15|1256.65|0
1697541900000|2023-10-17 11:25:00|1257.53|1257.03|1257.15|1256.65|1257.53|1257.03|1257.03|1256.53|0
1697542200000|2023-10-17 11:30:00|1257.03|1256.53|1256.78|1256.28|1257.28|1256.78|1255.9|1255.4|0
1697542500000|2023-10-17 11:35:00|1256.9|1256.4|1258.03|1257.53|1258.03|1257.53|1256.9|1256.4|10
1697542800000|2023-10-17 11:40:00|1257.91|1257.41|1257.91|1257.41|1258.28|1257.78|1257.53|1257.03|1
1697543100000|2023-10-17 11:45:00|1257.78|1257.28|1256.91|1256.41|1257.78|1257.28|1256.91|1256.41|0
1697543400000|2023-10-17 11:50:00|1257.03|1256.53|1257.03|1256.53|1257.03|1256.53|1256.91|1256.41|0
1697543700000|2023-10-17 11:55:00|1257.16|1256.66|1257.03|1256.53|1257.28|1256.78|1256.91|1256.41|0
1697544000000|2023-10-17 12:00:00|1256.91|1256.41|1257.78|1257.28|1257.91|1257.41|1256.78|1256.28|0
1697544300000|2023-10-17 12:05:00|1257.91|1257.41|1257.16|1256.66|1257.91|1257.41|1256.78|1256.28|0
1697544600000|2023-10-17 12:10:00|1257.28|1256.78|1256.78|1256.28|1257.41|1256.91|1256.78|1256.28|0
1697544900000|2023-10-17 12:15:00|1256.91|1256.41|1258.91|1258.41|1259.28|1258.78|1256.91|1256.41|22
1697545200000|2023-10-17 12:20:00|1258.53|1258.03|1258.53|1258.03|1259.28|1258.78|1258.53|1258.03|0
1697545500000|2023-10-17 12:25:00|1258.66|1258.16|1257.53|1257.03|1258.91|1258.41|1257.53|1257.03|0
1697545800000|2023-10-17 12:30:00|1257.16|1256.66|1256.53|1256.03|1257.78|1257.28|1256.28|1255.78|11
1697546100000|2023-10-17 12:35:00|1256.66|1256.16|1257.41|1256.91|1257.53|1257.03|1256.53|1256.03|0
1697546400000|2023-10-17 12:40:00|1257.03|1256.53|1257.03|1256.53|1257.28|1256.78|1256.91|1256.41|0
1697546700000|2023-10-17 12:45:00|1256.91|1256.41|1255.91|1255.41|1257.03|1256.53|1255.91|1255.41|0
1697547000000|2023-10-17 12:50:00|1256.03|1255.53|1255.03|1254.53|1256.03|1255.53|1254.66|1254.16|11
1697547300000|2023-10-17 12:55:00|1255.16|1254.66|1254.66|1254.16|1255.28|1254.78|1254.66|1254.16|14
1697547600000|2023-10-17 13:00:00|1254.91|1254.41|1253.66|1253.16|1254.91|1254.41|1253.41|1252.91|6
1697547900000|2023-10-17 13:05:00|1253.41|1252.91|1254.28|1253.78|1254.28|1253.78|1253.28|1252.78|60
1697548200000|2023-10-17 13:10:00|1254.16|1253.66|1254.78|1254.28|1255.41|1254.91|1253.91|1253.41|18
1697548500000|2023-10-17 13:15:00|1254.91|1254.41|1255.03|1254.53|1255.28|1254.78|1254.53|1254.03|3
1697548800000|2023-10-17 13:20:00|1254.91|1254.41|1254.28|1253.78|1254.91|1254.41|1253.78|1253.28|0
1697549100000|2023-10-17 13:25:00|1254.41|1253.91|1253.78|1253.28|1254.41|1253.91|1253.53|1253.03|0
1697549400000|2023-10-17 13:30:00|1253.91|1253.41|1258.41|1257.91|1259.28|1258.78|1253.91|1253.41|31
1697549700000|2023-10-17 13:35:00|1258.53|1258.03|1261.03|1260.53|1261.03|1260.53|1257.78|1257.28|27
1697550000000|2023-10-17 13:40:00|1261.16|1260.66|1260.16|1259.66|1262.28|1261.78|1259.78|1259.28|15
1697550300000|2023-10-17 13:45:00|1260.03|1259.53|1257.66|1257.16|1260.41|1259.91|1257.41|1256.91|0
1697550600000|2023-10-17 13:50:00|1257.53|1257.03|1258.28|1257.78|1259.16|1258.66|1257.53|1257.03|0
1697550900000|2023-10-17 13:55:00|1258.16|1257.66|1258.03|1257.53|1258.28|1257.78|1257.03|1256.53|0
1697551200000|2023-10-17 14:00:00|1258.16|1257.66|1257.91|1257.41|1258.53|1258.03|1257.78|1257.28|6
1697551500000|2023-10-17 14:05:00|1258.03|1257.53|1258.28|1257.78|1258.91|1258.41|1258.03|1257.53|0
1697551800000|2023-10-17 14:10:00|1258.37|1257.87|1259.25|1258.75|1259.37|1258.87|1258.37|1257.87|13
1697552100000|2023-10-17 14:15:00|1259.12|1258.62|1258.87|1258.37|1259.37|1258.87|1258.87|1258.37|27
1697612400000|2023-10-18 07:00:00|1260.62|1260.12|1259.25|1258.75|1261.12|1260.62|1259.25|1258.75|14
1697612700000|2023-10-18 07:05:00|1259.5|1259|1260.25|1259.75|1260.5|1260|1258.5|1258|9
1697613000000|2023-10-18 07:10:00|1260.5|1260|1259.87|1259.37|1261|1260.5|1258.37|1257.87|18
1697613300000|2023-10-18 07:15:00|1259.75|1259.25|1258.5|1258|1259.75|1259.25|1258|1257.5|225
1697613600000|2023-10-18 07:20:00|1258.37|1257.87|1256.37|1255.87|1258.5|1258|1256.37|1255.87|3
1697613900000|2023-10-18 07:25:00|1256.5|1256|1255.12|1254.62|1257.37|1256.87|1255.12|1254.62|20
1697614200000|2023-10-18 07:30:00|1255|1254.5|1257.37|1256.87|1257.37|1256.87|1254.87|1254.37|22
1697614500000|2023-10-18 07:35:00|1257.12|1256.62|1258.5|1258|1258.5|1258|1256.87|1256.37|0
1697614800000|2023-10-18 07:40:00|1258.75|1258.25|1257.87|1257.37|1258.87|1258.37|1257.12|1256.62|3
1697615100000|2023-10-18 07:45:00|1257.75|1257.25|1258.5|1258|1258.87|1258.37|1257|1256.5|19
1697615400000|2023-10-18 07:50:00|1258.44|1257.94|1257.56|1257.06|1258.44|1257.94|1257.06|1256.56|13
1697615700000|2023-10-18 07:55:00|1257.69|1257.19|1258.69|1258.19|1258.81|1258.31|1257.69|1257.19|2
1697616000000|2023-10-18 08:00:00|1258.81|1258.31|1258.81|1258.31|1259.31|1258.81|1257.81|1257.31|0
1697616300000|2023-10-18 08:05:00|1258.69|1258.19|1257.31|1256.81|1258.81|1258.31|1256.56|1256.06|1
1697616600000|2023-10-18 08:10:00|1257.44|1256.94|1256.81|1256.31|1257.44|1256.94|1256.19|1255.69|11
1697616900000|2023-10-18 08:15:00|1256.56|1256.06|1257.44|1256.94|1257.81|1257.31|1256.56|1256.06|1
1697617200000|2023-10-18 08:20:00|1257.56|1257.06|1259.06|1258.56|1259.31|1258.81|1257.44|1256.94|1
1697617500000|2023-10-18 08:25:00|1259.19|1258.69|1259.31|1258.81|1259.44|1258.94|1258.31|1257.81|1
1697617800000|2023-10-18 08:30:00|1259.44|1258.94|1260.19|1259.69|1260.19|1259.69|1259.31|1258.81|0
1697618100000|2023-10-18 08:35:00|1260.44|1259.94|1260.81|1260.31|1260.81|1260.31|1260.06|1259.56|11
1697618400000|2023-10-18 08:40:00|1260.69|1260.19|1260.56|1260.06|1260.94|1260.44|1260.44|1259.94|2
1697618700000|2023-10-18 08:45:00|1260.44|1259.94|1259.94|1259.44|1260.44|1259.94|1259.81|1259.31|0
1697619000000|2023-10-18 08:50:00|1260.06|1259.56|1259.94|1259.44|1260.19|1259.69|1259.44|1258.94|0
1697619300000|2023-10-18 08:55:00|1260.44|1259.94|1260.94|1260.44|1260.94|1260.44|1260.44|1259.94|0
1697619600000|2023-10-18 09:00:00|1260.81|1260.31|1260.56|1260.06|1260.94|1260.44|1260.56|1260.06|0
1697619900000|2023-10-18 09:05:00|1260.44|1259.94|1259.94|1259.44|1260.56|1260.06|1259.56|1259.06|0
1697620500000|2023-10-18 09:15:00|1259.56|1259.06|1259.31|1258.81|1259.56|1259.06|1259.19|1258.69|0
1697620800000|2023-10-18 09:20:00|1259.44|1258.94|1260.94|1260.44|1260.94|1260.44|1259.44|1258.94|0
1697621100000|2023-10-18 09:25:00|1261.44|1260.94|1260.81|1260.31|1261.44|1260.94|1260.44|1259.94|0
1697621400000|2023-10-18 09:30:00|1260.94|1260.44|1260.81|1260.31|1261.31|1260.81|1260.31|1259.81|0
1697621700000|2023-10-18 09:35:00|1260.56|1260.06|1261.44|1260.94|1261.44|1260.94|1260.56|1260.06|0
1697622000000|2023-10-18 09:40:00|1261.56|1261.06|1262.44|1261.94|1262.44|1261.94|1261.44|1260.94|0
1697622300000|2023-10-18 09:45:00|1262.94|1262.44|1262.94|1262.44|1262.94|1262.44|1262.44|1261.94|0
1697622600000|2023-10-18 09:50:00|1262.69|1262.19|1262.44|1261.94|1262.81|1262.31|1261.69|1261.19|0
1697622900000|2023-10-18 09:55:00|1262.94|1262.44|1262.56|1262.06|1262.94|1262.44|1262.56|1262.06|0
1697623200000|2023-10-18 10:00:00|1262.81|1262.31|1262.94|1262.44|1263.44|1262.94|1262.56|1262.06|0
1697623500000|2023-10-18 10:05:00|1262.81|1262.31|1262.44|1261.94|1262.81|1262.31|1262.31|1261.81|0
1697623800000|2023-10-18 10:10:00|1262.31|1261.81|1262.44|1261.94|1262.44|1261.94|1261.94|1261.44|0
1697624100000|2023-10-18 10:15:00|1262.69|1262.19|1262.94|1262.44|1263.06|1262.56|1262.44|1261.94|0
1697624400000|2023-10-18 10:20:00|1263.31|1262.81|1263.06|1262.56|1263.56|1263.06|1263.06|1262.56|0
1697624700000|2023-10-18 10:25:00|1263.31|1262.81|1262.81|1262.31|1263.44|1262.94|1262.56|1262.06|0
1697625000000|2023-10-18 10:30:00|1262.69|1262.19|1263.44|1262.94|1263.44|1262.94|1262.56|1262.06|0
1697625300000|2023-10-18 10:35:00|1263.94|1263.44|1263.81|1263.31|1263.94|1263.44|1263.56|1263.06|0
1697625600000|2023-10-18 10:40:00|1263.56|1263.06|1263.94|1263.44|1264.44|1263.94|1263.56|1263.06|0
1697625900000|2023-10-18 10:45:00|1264.06|1263.56|1263.81|1263.31|1264.19|1263.69|1263.56|1263.06|0
1697626200000|2023-10-18 10:50:00|1263.56|1263.06|1263.44|1262.94|1263.81|1263.31|1263.44|1262.94|0
1697626500000|2023-10-18 10:55:00|1263.56|1263.06|1263.81|1263.31|1263.81|1263.31|1263.56|1263.06|0
1697626800000|2023-10-18 11:00:00|1263.94|1263.44|1263.94|1263.44|1263.94|1263.44|1263.81|1263.31|0
1697627100000|2023-10-18 11:05:00|1263.81|1263.31|1264.44|1263.94|1264.44|1263.94|1263.44|1262.94|0
1697627400000|2023-10-18 11:10:00|1264.31|1263.81|1263.44|1262.94|1264.31|1263.81|1263.19|1262.69|0
1697627700000|2023-10-18 11:15:00|1263.56|1263.06|1263.44|1262.94|1263.94|1263.44|1263.44|1262.94|194
1697628000000|2023-10-18 11:20:00|1263.31|1262.81|1263.06|1262.56|1263.31|1262.81|1262.94|1262.44|0
1697628300000|2023-10-18 11:25:00|1263.31|1262.81|1263.06|1262.56|1263.44|1262.94|1263.06|1262.56|0
1697628600000|2023-10-18 11:30:00|1262.94|1262.44|1262.94|1262.44|1262.94|1262.44|1262.94|1262.44|0
1697628900000|2023-10-18 11:35:00|1263.44|1262.94|1262.44|1261.94|1263.69|1263.19|1262.06|1261.56|4
1697629200000|2023-10-18 11:40:00|1262.6|1262.1|1262.6|1262.1|1263.72|1263.22|1262.6|1262.1|8
1697629500000|2023-10-18 11:45:00|1262.72|1262.22|1262.47|1261.97|1262.72|1262.22|1262.22|1261.72|4
1697629800000|2023-10-18 11:50:00|1262.6|1262.1|1262.6|1262.1|1262.97|1262.47|1262.6|1262.1|0
1697630100000|2023-10-18 11:55:00|1262.47|1261.97|1261.72|1261.22|1262.47|1261.97|1261.6|1261.1|0
1697630400000|2023-10-18 12:00:00|1261.6|1261.1|1262.1|1261.6|1262.1|1261.6|1261.47|1260.97|0
1697630700000|2023-10-18 12:05:00|1262.22|1261.72|1262.1|1261.6|1262.6|1262.1|1262.1|1261.6|0
1697631000000|2023-10-18 12:10:00|1262.22|1261.72|1261.97|1261.47|1262.6|1262.1|1261.97|1261.47|0
1697631300000|2023-10-18 12:15:00|1262.1|1261.6|1262.47|1261.97|1262.47|1261.97|1261.72|1261.22|5
1697631600000|2023-10-18 12:20:00|1262.72|1262.22|1261.72|1261.22|1262.72|1262.22|1261.72|1261.22|0
1697631900000|2023-10-18 12:25:00|1261.6|1261.1|1260.97|1260.47|1261.6|1261.1|1260.85|1260.35|0
1697632200000|2023-10-18 12:30:00|1260.85|1260.35|1261.1|1260.6|1261.22|1260.72|1260.72|1260.22|0
1697632500000|2023-10-18 12:35:00|1260.97|1260.47|1261.1|1260.6|1261.1|1260.6|1260.6|1260.1|1
1697632800000|2023-10-18 12:40:00|1261.35|1260.85|1261.22|1260.72|1261.6|1261.1|1261.22|1260.72|0
1697633100000|2023-10-18 12:45:00|1261.47|1260.97|1261.1|1260.6|1261.85|1261.35|1261.1|1260.6|1
1697633400000|2023-10-18 12:50:00|1260.97|1260.47|1260.6|1260.1|1260.97|1260.47|1260.6|1260.1|1
1697633700000|2023-10-18 12:55:00|1260.22|1259.72|1260.22|1259.72|1260.22|1259.72|1260.22|1259.72|0
1697634000000|2023-10-18 13:00:00|1260.1|1259.6|1259.97|1259.47|1260.6|1260.1|1259.6|1259.1|1
1697634300000|2023-10-18 13:05:00|1259.72|1259.22|1259.47|1258.97|1260.6|1260.1|1258.97|1258.47|7
1697634600000|2023-10-18 13:10:00|1259.6|1259.1|1260.1|1259.6|1260.35|1259.85|1259.47|1258.97|0
1697634900000|2023-10-18 13:15:00|1259.97|1259.47|1260.35|1259.85|1260.47|1259.97|1259.47|1258.97|1
1697635200000|2023-10-18 13:20:00|1260.22|1259.72|1261.97|1261.47|1262.1|1261.6|1260.22|1259.72|15
1697635500000|2023-10-18 13:25:00|1261.85|1261.35|1262.22|1261.72|1262.97|1262.47|1261.47|1260.97|3
1697635800000|2023-10-18 13:30:00|1262.1|1261.6|1261.6|1261.1|1264.1|1263.6|1261.22|1260.72|91
1697636100000|2023-10-18 13:35:00|1261.47|1260.97|1262.47|1261.97|1262.72|1262.22|1260.97|1260.47|5
1697636400000|2023-10-18 13:40:00|1262.35|1261.85|1262.47|1261.97|1263.22|1262.72|1261.6|1261.1|1
1697636700000|2023-10-18 13:45:00|1262.35|1261.85|1262.35|1261.85|1262.35|1261.85|1261.22|1260.72|2
1697637000000|2023-10-18 13:50:00|1262.22|1261.72|1261.97|1261.47|1262.97|1262.47|1261.72|1261.22|2
1697637300000|2023-10-18 13:55:00|1262.1|1261.6|1261.47|1260.97|1262.35|1261.85|1260.97|1260.47|0
1697637600000|2023-10-18 14:00:00|1261.6|1261.1|1261.85|1261.35|1261.85|1261.35|1261.22|1260.72|1
1697637900000|2023-10-18 14:05:00|1261.97|1261.47|1261.85|1261.35|1263.1|1262.6|1261.47|1260.97|9
1697638200000|2023-10-18 14:10:00|1261.68|1261.18|1260.93|1260.43|1261.68|1261.18|1260.3|1259.8|5
1697638500000|2023-10-18 14:15:00|1260.8|1260.3|1260.8|1260.3|1261.43|1260.93|1259.8|1259.3|0
1697698800000|2023-10-19 07:00:00|1250.68|1250.18|1249.93|1249.43|1250.93|1250.43|1249.43|1248.93|3
1697699100000|2023-10-19 07:05:00|1249.8|1249.3|1247.43|1246.93|1249.8|1249.3|1246.43|1245.93|1
1697699400000|2023-10-19 07:10:00|1247.55|1247.05|1247.43|1246.93|1247.93|1247.43|1246.43|1245.93|3
1697699700000|2023-10-19 07:15:00|1247.68|1247.18|1249.05|1248.55|1249.18|1248.68|1247.43|1246.93|2
1697700000000|2023-10-19 07:20:00|1249.18|1248.68|1248.8|1248.3|1249.93|1249.43|1248.8|1248.3|1
1697700300000|2023-10-19 07:25:00|1248.43|1247.93|1247.93|1247.43|1248.43|1247.93|1246.43|1245.93|3
1697700600000|2023-10-19 07:30:00|1248.05|1247.55|1246.93|1246.43|1248.93|1248.43|1246.8|1246.3|10
1697700900000|2023-10-19 07:35:00|1247.05|1246.55|1246.05|1245.55|1247.43|1246.93|1245.8|1245.3|3
1697701200000|2023-10-19 07:40:00|1245.8|1245.3|1246.3|1245.8|1246.43|1245.93|1245.43|1244.93|3
1697701500000|2023-10-19 07:45:00|1246.43|1245.93|1243.3|1242.8|1246.43|1245.93|1243.3|1242.8|0
1697701800000|2023-10-19 07:50:00|1243.43|1242.93|1242.85|1242.35|1243.48|1242.98|1242.43|1241.93|0
1697702100000|2023-10-19 07:55:00|1242.48|1241.98|1242.23|1241.73|1242.98|1242.48|1241.35|1240.85|58
1697702400000|2023-10-19 08:00:00|1242.1|1241.6|1242.1|1241.6|1242.98|1242.48|1241.6|1241.1|2
1697702700000|2023-10-19 08:05:00|1242.35|1241.85|1241.85|1241.35|1242.35|1241.85|1241.48|1240.98|49
1697703000000|2023-10-19 08:10:00|1241.6|1241.1|1240.6|1240.1|1242.23|1241.73|1240.6|1240.1|1
1697703300000|2023-10-19 08:15:00|1240.73|1240.23|1241.1|1240.6|1241.48|1240.98|1240.35|1239.85|0
1697703600000|2023-10-19 08:20:00|1240.98|1240.48|1241.99|1241.49|1241.99|1241.49|1240.49|1239.99|80
1697703900000|2023-10-19 08:25:00|1242.24|1241.74|1242.99|1242.49|1242.99|1242.49|1242.24|1241.74|0
1697704200000|2023-10-19 08:30:00|1242.86|1242.36|1241.86|1241.36|1242.99|1242.49|1241.86|1241.36|0
1697704500000|2023-10-19 08:35:00|1241.61|1241.11|1241.61|1241.11|1242.36|1241.86|1241.61|1241.11|0
1697704800000|2023-10-19 08:40:00|1241.49|1240.99|1241.61|1241.11|1241.61|1241.11|1240.99|1240.49|1
1697705100000|2023-10-19 08:45:00|1241.74|1241.24|1240.61|1240.11|1241.99|1241.49|1239.99|1239.49|0
1697705400000|2023-10-19 08:50:00|1240.49|1239.99|1241.99|1241.49|1241.99|1241.49|1240.49|1239.99|0
1697705700000|2023-10-19 08:55:00|1241.86|1241.36|1242.11|1241.61|1243.49|1242.99|1241.61|1241.11|5
1697706000000|2023-10-19 09:00:00|1242.49|1241.99|1241.86|1241.36|1242.74|1242.24|1241.11|1240.61|41
1697706300000|2023-10-19 09:05:00|1241.61|1241.11|1240.61|1240.11|1241.61|1241.11|1240.36|1239.86|21
1697706600000|2023-10-19 09:10:00|1240.49|1239.99|1240.36|1239.86|1240.99|1240.49|1240.24|1239.74|35
1697706900000|2023-10-19 09:15:00|1240.49|1239.99|1240.61|1240.11|1240.61|1240.11|1239.99|1239.49|36
1697707200000|2023-10-19 09:20:00|1240.49|1239.99|1240.61|1240.11|1241.49|1240.99|1240.49|1239.99|7
1697707500000|2023-10-19 09:25:00|1240.49|1239.99|1240.99|1240.49|1241.11|1240.61|1239.99|1239.49|8
1697707800000|2023-10-19 09:30:00|1241.11|1240.61|1241.61|1241.11|1241.99|1241.49|1241.11|1240.61|7
1697708100000|2023-10-19 09:35:00|1242.11|1241.61|1241.49|1240.99|1242.11|1241.61|1241.49|1240.99|8
1697708400000|2023-10-19 09:40:00|1241.61|1241.11|1242.11|1241.61|1242.11|1241.61|1241.36|1240.86|8
1697708700000|2023-10-19 09:45:00|1242.24|1241.74|1241.61|1241.11|1242.49|1241.99|1241.61|1241.11|7
1697709000000|2023-10-19 09:50:00|1241.74|1241.24|1241.99|1241.49|1242.11|1241.61|1241.74|1241.24|8
1697709300000|2023-10-19 09:55:00|1241.86|1241.36|1241.61|1241.11|1241.99|1241.49|1241.61|1241.11|8
1697709600000|2023-10-19 10:00:00|1241.74|1241.24|1239.11|1238.61|1241.99|1241.49|1239.11|1238.61|7
1697709900000|2023-10-19 10:05:00|1238.99|1238.49|1239.36|1238.86|1239.49|1238.99|1238.11|1237.61|54
1697710200000|2023-10-19 10:10:00|1239.49|1238.99|1239.99|1239.49|1239.99|1239.49|1238.86|1238.36|8
1697710500000|2023-10-19 10:15:00|1239.86|1239.36|1240.61|1240.11|1240.61|1240.11|1239.49|1238.99|7
1697710800000|2023-10-19 10:20:00|1240.99|1240.49|1240.99|1240.49|1240.99|1240.49|1240.61|1240.11|8
1697711100000|2023-10-19 10:25:00|1241.61|1241.11|1240.61|1240.11|1241.61|1241.11|1240.61|1240.11|28
1697711400000|2023-10-19 10:30:00|1240.86|1240.36|1241.11|1240.61|1241.11|1240.61|1240.61|1240.11|7
1697711700000|2023-10-19 10:35:00|1240.99|1240.49|1240.61|1240.11|1240.99|1240.49|1240.61|1240.11|8
1697712000000|2023-10-19 10:40:00|1240.49|1239.99|1240.49|1239.99|1240.61|1240.11|1239.99|1239.49|13
1697712300000|2023-10-19 10:45:00|1240.36|1239.86|1240.99|1240.49|1240.99|1240.49|1240.36|1239.86|7
1697712600000|2023-10-19 10:50:00|1241.11|1240.61|1241.19|1240.69|1241.61|1241.11|1236.81|1236.31|8
1697712900000|2023-10-19 10:55:00|1241.44|1240.94|1240.19|1239.69|1241.69|1241.19|1239.69|1239.19|11
1697713200000|2023-10-19 11:00:00|1240.44|1239.94|1240.19|1239.69|1240.44|1239.94|1239.94|1239.44|0
1697713500000|2023-10-19 11:05:00|1240.44|1239.94|1239.69|1239.19|1240.69|1240.19|1239.69|1239.19|0
1697713800000|2023-10-19 11:10:00|1239.56|1239.06|1239.44|1238.94|1239.69|1239.19|1238.94|1238.44|0
1697714100000|2023-10-19 11:15:00|1239.19|1238.69|1239.69|1239.19|1240.19|1239.69|1239.19|1238.69|0
1697714400000|2023-10-19 11:20:00|1239.56|1239.06|1239.69|1239.19|1240.19|1239.69|1239.56|1239.06|0
1697714700000|2023-10-19 11:25:00|1239.94|1239.44|1240.19|1239.69|1240.44|1239.94|1239.69|1239.19|0
1697715000000|2023-10-19 11:30:00|1240.44|1239.94|1239.69|1239.19|1240.69|1240.19|1239.44|1238.94|0
1697715300000|2023-10-19 11:35:00|1239.94|1239.44|1240.44|1239.94|1240.44|1239.94|1239.69|1239.19|0
1697715600000|2023-10-19 11:40:00|1240.52|1240.02|1239.02|1238.52|1240.52|1240.02|1239.02|1238.52|1
1697715900000|2023-10-19 11:45:00|1238.77|1238.27|1239.27|1238.77|1239.52|1239.02|1238.77|1238.27|0
1697716200000|2023-10-19 11:50:00|1239.52|1239.02|1239.52|1239.02|1239.77|1239.27|1239.27|1238.77|0
1697716500000|2023-10-19 11:55:00|1239.77|1239.27|1240.52|1240.02|1241.02|1240.52|1239.77|1239.27|0
1697716800000|2023-10-19 12:00:00|1240.27|1239.77|1240.02|1239.52|1240.52|1240.02|1239.77|1239.27|0
1697717100000|2023-10-19 12:05:00|1240.27|1239.77|1240.27|1239.77|1241.02|1240.52|1240.27|1239.77|0
1697717400000|2023-10-19 12:10:00|1240.52|1240.02|1240.52|1240.02|1240.77|1240.27|1240.27|1239.77|0
1697717700000|2023-10-19 12:15:00|1240.77|1240.27|1240.64|1240.14|1241.02|1240.52|1240.27|1239.77|0
1697718000000|2023-10-19 12:20:00|1240.52|1240.02|1240.77|1240.27|1241.02|1240.52|1240.02|1239.52|0
1697718300000|2023-10-19 12:25:00|1241.02|1240.52|1240.27|1239.77|1241.02|1240.52|1240.27|1239.77|0
1697718600000|2023-10-19 12:30:00|1240.02|1239.52|1240.02|1239.52|1240.27|1239.77|1239.64|1239.14|0
1697718900000|2023-10-19 12:35:00|1239.77|1239.27|1240.27|1239.77|1240.77|1240.27|1239.52|1239.02|0
1697719200000|2023-10-19 12:40:00|1240.52|1240.02|1240.27|1239.77|1240.52|1240.02|1239.77|1239.27|0
1697719500000|2023-10-19 12:45:00|1240.02|1239.52|1240.27|1239.77|1240.52|1240.02|1239.77|1239.27|104
1697719800000|2023-10-19 12:50:00|1240.52|1240.02|1240.27|1239.77|1240.52|1240.02|1240.02|1239.52|34
1697720100000|2023-10-19 12:55:00|1240.02|1239.52|1240.52|1240.02|1240.52|1240.02|1240.02|1239.52|0
1697720400000|2023-10-19 13:00:00|1240.27|1239.77|1240.52|1240.02|1241.02|1240.52|1240.14|1239.64|0
1697720700000|2023-10-19 13:05:00|1240.27|1239.77|1239.77|1239.27|1240.52|1240.02|1239.77|1239.27|0
1697721000000|2023-10-19 13:10:00|1239.89|1239.39|1240.02|1239.52|1240.02|1239.52|1239.77|1239.27|0
1697721300000|2023-10-19 13:15:00|1240.27|1239.77|1240.77|1240.27|1241.02|1240.52|1240.27|1239.77|7
1697721600000|2023-10-19 13:20:00|1241.02|1240.52|1240.77|1240.27|1241.27|1240.77|1240.52|1240.02|0
1697721900000|2023-10-19 13:25:00|1240.52|1240.02|1241.52|1241.02|1241.52|1241.02|1240.52|1240.02|0
1697722200000|2023-10-19 13:30:00|1241.27|1240.77|1237.77|1237.27|1241.52|1241.02|1237.52|1237.02|0
1697722500000|2023-10-19 13:35:00|1237.52|1237.02|1239.39|1238.89|1239.52|1239.02|1236.27|1235.77|10
1697722800000|2023-10-19 13:40:00|1239.52|1239.02|1239.27|1238.77|1240.52|1240.02|1238.77|1238.27|1
1697723100000|2023-10-19 13:45:00|1239.14|1238.64|1239.52|1239.02|1239.77|1239.27|1238.64|1238.14|1
1697723400000|2023-10-19 13:50:00|1239.27|1238.77|1237.77|1237.27|1239.52|1239.02|1237.77|1237.27|0
1697723700000|2023-10-19 13:55:00|1238.02|1237.52|1237.64|1237.14|1238.52|1238.02|1237.64|1237.14|0
1697724000000|2023-10-19 14:00:00|1237.77|1237.27|1238.02|1237.52|1238.27|1237.77|1236.77|1236.27|0
1697724300000|2023-10-19 14:05:00|1237.77|1237.27|1237.77|1237.27|1238.27|1237.77|1237.27|1236.77|0
1697724600000|2023-10-19 14:10:00|1237.84|1237.34|1237.09|1236.59|1237.84|1237.34|1236.71|1236.21|259
1697724900000|2023-10-19 14:15:00|1237.34|1236.84|1238.59|1238.09|1238.59|1238.09|1237.09|1236.59|179
1697726400000|2023-10-19 14:40:00|||||||||42
1697785200000|2023-10-20 07:00:00|||||||||2
1697785500000|2023-10-20 07:05:00|||||||||2
1697785800000|2023-10-20 07:10:00|||||||||5
1697786100000|2023-10-20 07:15:00|1225.84|1225.34|1227.84|1227.34|1230.09|1229.59|1225.84|1225.34|23
1697786400000|2023-10-20 07:20:00|1227.71|1227.21|1227.71|1227.21|1227.84|1227.34|1226.59|1226.09|18
1697786700000|2023-10-20 07:25:00|1227.84|1227.34|1228.34|1227.84|1228.84|1228.34|1227.34|1226.84|7
1697787000000|2023-10-20 07:30:00|1227.96|1227.46|1229.21|1228.71|1229.84|1229.34|1227.21|1226.71|6
1697787300000|2023-10-20 07:35:00|1229.09|1228.59|1228.71|1228.21|1229.71|1229.21|1228.71|1228.21|13
1697787600000|2023-10-20 07:40:00|1229.09|1228.59|1225.34|1224.84|1229.09|1228.59|1225.21|1224.71|14
1697787900000|2023-10-20 07:45:00|1225.71|1225.21|1225.46|1224.96|1226.09|1225.59|1224.46|1223.96|22
1697788200000|2023-10-20 07:50:00|1225.54|1225.04|1228.79|1228.29|1228.79|1228.29|1225.54|1225.04|0
1697788500000|2023-10-20 07:55:00|1228.67|1228.17|1228.04|1227.54|1228.92|1228.42|1227.54|1227.04|12
1697788800000|2023-10-20 08:00:00|1228.17|1227.67|1229.04|1228.54|1229.29|1228.79|1227.54|1227.04|13
1697789100000|2023-10-20 08:05:00|1228.92|1228.42|1228.79|1228.29|1229.92|1229.42|1228.54|1228.04|2
1697789400000|2023-10-20 08:10:00|1228.92|1228.42|1229.92|1229.42|1230.92|1230.42|1228.54|1228.04|0
1697789700000|2023-10-20 08:15:00|1229.79|1229.29|1230.79|1230.29|1230.79|1230.29|1229.54|1229.04|0
1697790000000|2023-10-20 08:20:00|1230.92|1230.42|1229.79|1229.29|1231.17|1230.67|1229.42|1228.92|13
1697790300000|2023-10-20 08:25:00|1229.67|1229.17|1229.79|1229.29|1230.54|1230.04|1228.92|1228.42|11
1697790600000|2023-10-20 08:30:00|1229.54|1229.04|1230.92|1230.42|1230.92|1230.42|1229.29|1228.79|0
1697790900000|2023-10-20 08:35:00|1230.79|1230.29|1231.79|1231.29|1232.04|1231.54|1230.79|1230.29|24
1697791200000|2023-10-20 08:40:00|1232.04|1231.54|1232.42|1231.92|1233.42|1232.92|1232.04|1231.54|15
1697791500000|2023-10-20 08:45:00|1232.54|1232.04|1232.79|1232.29|1232.79|1232.29|1231.79|1231.29|6
1697791800000|2023-10-20 08:50:00|1232.67|1232.17|1231.54|1231.04|1232.79|1232.29|1231.54|1231.04|0
1697792100000|2023-10-20 08:55:00|1231.67|1231.17|1232.04|1231.54|1232.42|1231.92|1231.42|1230.92|8
1697792400000|2023-10-20 09:00:00|1232.17|1231.67|1231.29|1230.79|1232.29|1231.79|1231.29|1230.79|0
1697792700000|2023-10-20 09:05:00|1231.04|1230.54|1230.79|1230.29|1231.04|1230.54|1230.79|1230.29|0
1697793000000|2023-10-20 09:10:00|1230.92|1230.42|1231.04|1230.54|1231.04|1230.54|1230.92|1230.42|0
1697793300000|2023-10-20 09:15:00|1230.92|1230.42|1230.04|1229.54|1230.92|1230.42|1229.67|1229.17|0
1697793600000|2023-10-20 09:20:00|1230.17|1229.67|1228.29|1227.79|1230.29|1229.79|1227.79|1227.29|10
1697793900000|2023-10-20 09:25:00|1228.42|1227.92|1228.42|1227.92|1229.04|1228.54|1227.79|1227.29|12
1697794200000|2023-10-20 09:30:00|1228.67|1228.17|1228.79|1228.29|1228.92|1228.42|1228.29|1227.79|2
1697794500000|2023-10-20 09:35:00|1228.67|1228.17|1227.42|1226.92|1228.79|1228.29|1227.29|1226.79|1
1697794800000|2023-10-20 09:40:00|1227.29|1226.79|1227.42|1226.92|1227.79|1227.29|1226.79|1226.29|0
1697795100000|2023-10-20 09:45:00|1227.29|1226.79|1226.67|1226.17|1227.29|1226.79|1225.92|1225.42|0
1697795400000|2023-10-20 09:50:00|1226.79|1226.29|1227.67|1227.17|1227.92|1227.42|1226.67|1226.17|0
1697795700000|2023-10-20 09:55:00|1227.79|1227.29|1227.54|1227.04|1227.92|1227.42|1227.29|1226.79|0
1697796000000|2023-10-20 10:00:00|1227.67|1227.17|1226.67|1226.17|1227.79|1227.29|1226.42|1225.92|2
1697796300000|2023-10-20 10:05:00|1226.79|1226.29|1227.04|1226.54|1227.29|1226.79|1226.29|1225.79|11
1697796600000|2023-10-20 10:10:00|1227.17|1226.67|1226.29|1225.79|1227.29|1226.79|1226.29|1225.79|0
1697796900000|2023-10-20 10:15:00|1226.42|1225.92|1226.67|1226.17|1226.67|1226.17|1225.79|1225.29|0
1697797200000|2023-10-20 10:20:00|1226.42|1225.92|1226.79|1226.29|1226.79|1226.29|1226.29|1225.79|0
1697797500000|2023-10-20 10:25:00|1226.67|1226.17|1226.67|1226.17|1226.92|1226.42|1226.29|1225.79|0
1697797800000|2023-10-20 10:30:00|1226.79|1226.29|1227.29|1226.79|1227.29|1226.79|1226.79|1226.29|0
1697798100000|2023-10-20 10:35:00|1227.17|1226.67|1227.92|1227.42|1228.29|1227.79|1227.04|1226.54|14
1697798400000|2023-10-20 10:40:00|1227.79|1227.29|1227.79|1227.29|1227.92|1227.42|1227.04|1226.54|0
1697798700000|2023-10-20 10:45:00|1227.92|1227.42|1228.79|1228.29|1228.79|1228.29|1227.54|1227.04|0
1697799000000|2023-10-20 10:50:00|1228.67|1228.17|1228.04|1227.54|1228.79|1228.29|1227.79|1227.29|0
1697799300000|2023-10-20 10:55:00|1228.17|1227.67|1228.42|1227.92|1228.67|1228.17|1227.79|1227.29|0
1697799600000|2023-10-20 11:00:00|1228.54|1228.04|1228.92|1228.42|1229.42|1228.92|1228.29|1227.79|15
1697799900000|2023-10-20 11:05:00|1229.04|1228.54|1228.92|1228.42|1229.29|1228.79|1228.92|1228.42|0
1697800200000|2023-10-20 11:10:00|1228.79|1228.29|1228.92|1228.42|1229.04|1228.54|1228.79|1228.29|0
1697800500000|2023-10-20 11:15:00|1229.04|1228.54|1229.29|1228.79|1229.79|1229.29|1229.04|1228.54|13
1697800800000|2023-10-20 11:20:00|1229.17|1228.67|1228.92|1228.42|1229.17|1228.67|1228.79|1228.29|9
1697801100000|2023-10-20 11:25:00|1228.79|1228.29|1229.29|1228.79|1229.29|1228.79|1228.79|1228.29|0
1697801400000|2023-10-20 11:30:00|1229.17|1228.67|1228.42|1227.92|1229.29|1228.79|1228.29|1227.79|0
1697801700000|2023-10-20 11:35:00|1228.29|1227.79|1227.17|1226.67|1228.29|1227.79|1227.04|1226.54|2
1697802000000|2023-10-20 11:40:00|1227.19|1226.69|1226.81|1226.31|1227.19|1226.69|1226.56|1226.06|1
1697802300000|2023-10-20 11:45:00|1226.94|1226.44|1227.19|1226.69|1227.44|1226.94|1226.81|1226.31|1
1697802600000|2023-10-20 11:50:00|1227.31|1226.81|1227.06|1226.56|1227.31|1226.81|1226.81|1226.31|5
1697802900000|2023-10-20 11:55:00|1227.19|1226.69|1228.19|1227.69|1228.31|1227.81|1226.81|1226.31|0
1697803200000|2023-10-20 12:00:00|1228.06|1227.56|1227.44|1226.94|1228.31|1227.81|1227.31|1226.81|1
1697803500000|2023-10-20 12:05:00|1227.56|1227.06|1226.69|1226.19|1227.81|1227.31|1226.06|1225.56|0
1697803800000|2023-10-20 12:10:00|1226.56|1226.06|1226.94|1226.44|1227.19|1226.69|1226.31|1225.81|0
1697804100000|2023-10-20 12:15:00|1227.06|1226.56|1227.44|1226.94|1227.44|1226.94|1227.06|1226.56|0
1697804400000|2023-10-20 12:20:00|1227.31|1226.81|1226.31|1225.81|1227.31|1226.81|1226.31|1225.81|0
1697804700000|2023-10-20 12:25:00|1226.19|1225.69|1225.56|1225.06|1226.19|1225.69|1225.06|1224.56|0
1697805000000|2023-10-20 12:30:00|1225.44|1224.94|1225.94|1225.44|1226.31|1225.81|1225.31|1224.81|0
1697805300000|2023-10-20 12:35:00|1226.06|1225.56|1225.81|1225.31|1226.31|1225.81|1225.81|1225.31|0
1697805600000|2023-10-20 12:40:00|1225.94|1225.44|1226.06|1225.56|1226.31|1225.81|1225.94|1225.44|0
1697805900000|2023-10-20 12:45:00|1226.19|1225.69|1227.06|1226.56|1227.19|1226.69|1226.06|1225.56|0
1697806200000|2023-10-20 12:50:00|1227.19|1226.69|1226.94|1226.44|1227.19|1226.69|1226.56|1226.06|0
1697806500000|2023-10-20 12:55:00|1226.81|1226.31|1226.56|1226.06|1226.94|1226.44|1226.31|1225.81|0
1697806800000|2023-10-20 13:00:00|1226.69|1226.19|1226.69|1226.19|1226.94|1226.44|1226.31|1225.81|0
1697807100000|2023-10-20 13:05:00|1226.81|1226.31|1225.44|1224.94|1226.81|1226.31|1225.44|1224.94|5
1697807400000|2023-10-20 13:10:00|1225.56|1225.06|1225.69|1225.19|1225.94|1225.44|1225.31|1224.81|6
1697807700000|2023-10-20 13:15:00|1225.81|1225.31|1225.81|1225.31|1225.94|1225.44|1225.19|1224.69|3
1697808000000|2023-10-20 13:20:00|1225.94|1225.44|1226.31|1225.81|1226.56|1226.06|1225.44|1224.94|12
1697808300000|2023-10-20 13:25:00|1226.19|1225.69|1227.31|1226.81|1227.44|1226.94|1226.19|1225.69|10
1697808600000|2023-10-20 13:30:00|1227.19|1226.69|1226.31|1225.81|1228.94|1228.44|1226.31|1225.81|26
1697808900000|2023-10-20 13:35:00|1226.44|1225.94|1223.81|1223.31|1226.56|1226.06|1223.31|1222.81|11
1697809200000|2023-10-20 13:40:00|1223.69|1223.19|1222.31|1221.81|1224.31|1223.81|1222.31|1221.81|1
1697809500000|2023-10-20 13:45:00|1222.69|1222.19|1224.56|1224.06|1224.81|1224.31|1222.69|1222.19|5
1697809800000|2023-10-20 13:50:00|1224.69|1224.19|1224.06|1223.56|1225.31|1224.81|1223.81|1223.31|7
1697810100000|2023-10-20 13:55:00|1224.19|1223.69|1223.56|1223.06|1225.19|1224.69|1223.56|1223.06|0
1697810400000|2023-10-20 14:00:00|1223.69|1223.19|1223.81|1223.31|1224.56|1224.06|1223.31|1222.81|0
1697810700000|2023-10-20 14:05:00|1223.69|1223.19|1221.69|1221.19|1223.69|1223.19|1221.06|1220.56|0
1697811000000|2023-10-20 14:10:00|1221.6|1221.1|1220.72|1220.22|1221.85|1221.35|1220.72|1220.22|0
1697811300000|2023-10-20 14:15:00|1220.6|1220.1|1219.22|1218.72|1220.6|1220.1|1219.22|1218.72|0
1697811900000|2023-10-20 14:25:00|||||||||124
1698044400000|2023-10-23 07:00:00|1212.1|1211.6|1213.1|1212.6|1213.1|1212.6|1212.1|1211.6|0
1698044700000|2023-10-23 07:05:00|1213.35|1212.85|1213.85|1213.35|1214.85|1214.35|1212.35|1211.85|4
1698045000000|2023-10-23 07:10:00|1213.6|1213.1|1212.6|1212.1|1213.6|1213.1|1212.35|1211.85|0
1698045300000|2023-10-23 07:15:00|1212.35|1211.85|1212.85|1212.35|1212.85|1212.35|1211.1|1210.6|0
1698045600000|2023-10-23 07:20:00|1212.6|1212.1|1212.35|1211.85|1213.6|1213.1|1211.35|1210.85|0
1698045900000|2023-10-23 07:25:00|1212.1|1211.6|1212.85|1212.35|1213.6|1213.1|1212.1|1211.6|24
1698046200000|2023-10-23 07:30:00|1212.72|1212.22|1212.72|1212.22|1212.72|1212.22|1211.22|1210.72|5
1698046500000|2023-10-23 07:35:00|1212.6|1212.1|1212.6|1212.1|1213.35|1212.85|1211.72|1211.22|0
1698046800000|2023-10-23 07:40:00|1212.72|1212.22|1211.72|1211.22|1213.35|1212.85|1211.72|1211.22|0
1698047100000|2023-10-23 07:45:00|1211.85|1211.35|1212.35|1211.85|1212.47|1211.97|1211.47|1210.97|6
1698047400000|2023-10-23 07:50:00|1212.67|1212.17|1211.67|1211.17|1212.67|1212.17|1211.17|1210.67|0
1698047700000|2023-10-23 07:55:00|1211.42|1210.92|1211.54|1211.04|1212.04|1211.54|1211.29|1210.79|6
1698048000000|2023-10-23 08:00:00|1211.67|1211.17|1211.17|1210.67|1212.04|1211.54|1210.42|1209.92|4
1698048300000|2023-10-23 08:05:00|1211.04|1210.54|1211.04|1210.54|1212.54|1212.04|1211.04|1210.54|2
1698048600000|2023-10-23 08:10:00|1210.92|1210.42|1209.54|1209.04|1211.04|1210.54|1209.17|1208.67|2
1698048900000|2023-10-23 08:15:00|1209.29|1208.79|1211.17|1210.67|1211.17|1210.67|1209.29|1208.79|0
1698049200000|2023-10-23 08:20:00|1211.04|1210.54|1210.54|1210.04|1211.17|1210.67|1210.54|1210.04|0
1698049500000|2023-10-23 08:25:00|1210.29|1209.79|1210.54|1210.04|1210.54|1210.04|1209.79|1209.29|0
1698049800000|2023-10-23 08:30:00|1210.67|1210.17|1211.67|1211.17|1211.67|1211.17|1210.29|1209.79|0
1698050100000|2023-10-23 08:35:00|1211.92|1211.42|1212.17|1211.67|1212.67|1212.17|1211.67|1211.17|5
1698050400000|2023-10-23 08:40:00|1212.04|1211.54|1211.54|1211.04|1212.04|1211.54|1211.54|1211.04|0
1698050700000|2023-10-23 08:45:00|1211.67|1211.17|1212.29|1211.79|1212.67|1212.17|1211.54|1211.04|5
1698051000000|2023-10-23 08:50:00|1212.42|1211.92|1214.04|1213.54|1214.67|1214.17|1212.42|1211.92|0
1698051300000|2023-10-23 08:55:00|1214.17|1213.67|1215.04|1214.54|1215.04|1214.54|1214.17|1213.67|0
1698051600000|2023-10-23 09:00:00|1214.92|1214.42|1214.29|1213.79|1215.54|1215.04|1214.29|1213.79|0
1698051900000|2023-10-23 09:05:00|1214.17|1213.67|1212.79|1212.29|1214.17|1213.67|1212.79|1212.29|0
1698052200000|2023-10-23 09:10:00|1212.92|1212.42|1212.04|1211.54|1213.54|1213.04|1212.04|1211.54|0
1698052500000|2023-10-23 09:15:00|1212.17|1211.67|1212.04|1211.54|1212.67|1212.17|1211.79|1211.29|5
1698052800000|2023-10-23 09:20:00|1212.17|1211.67|1213.17|1212.67|1214.04|1213.54|1212.17|1211.67|4
1698053100000|2023-10-23 09:25:00|1213.04|1212.54|1212.04|1211.54|1213.04|1212.54|1212.04|1211.54|0
1698053400000|2023-10-23 09:30:00|1212.17|1211.67|1211.54|1211.04|1212.42|1211.92|1211.04|1210.54|0
1698053700000|2023-10-23 09:35:00|1211.67|1211.17|1210.17|1209.67|1211.67|1211.17|1210.17|1209.67|0
1698054000000|2023-10-23 09:40:00|1210.04|1209.54|1210.17|1209.67|1210.17|1209.67|1209.17|1208.67|1
1698054300000|2023-10-23 09:45:00|1210.04|1209.54|1208.79|1208.29|1210.04|1209.54|1208.54|1208.04|0
1698054600000|2023-10-23 09:50:00|1208.92|1208.42|1210.04|1209.54|1210.17|1209.67|1208.79|1208.29|0
1698054900000|2023-10-23 09:55:00|1209.92|1209.42|1207.79|1207.29|1209.92|1209.42|1207.79|1207.29|0
1698055200000|2023-10-23 10:00:00|1207.67|1207.17|1209.54|1209.04|1209.54|1209.04|1207.67|1207.17|0
1698055500000|2023-10-23 10:05:00|1209.67|1209.17|1210.29|1209.79|1210.29|1209.79|1209.04|1208.54|0
1698055800000|2023-10-23 10:10:00|1210.17|1209.67|1210.04|1209.54|1210.17|1209.67|1209.29|1208.79|0
1698056100000|2023-10-23 10:15:00|1209.92|1209.42|1210.17|1209.67|1210.17|1209.67|1209.67|1209.17|0
1698056400000|2023-10-23 10:20:00|1210.29|1209.79|1210.54|1210.04|1210.54|1210.04|1209.79|1209.29|0
1698056700000|2023-10-23 10:25:00|1210.42|1209.92|1210.04|1209.54|1210.67|1210.17|1209.79|1209.29|0
1698057000000|2023-10-23 10:30:00|1210.17|1209.67|1209.54|1209.04|1210.17|1209.67|1209.17|1208.67|0
1698057300000|2023-10-23 10:35:00|1209.67|1209.17|1209.04|1208.54|1209.67|1209.17|1209.04|1208.54|0
1698057600000|2023-10-23 10:40:00|1208.92|1208.42|1209.04|1208.54|1209.17|1208.67|1208.67|1208.17|0
1698057900000|2023-10-23 10:45:00|1209.17|1208.67|1208.42|1207.92|1209.17|1208.67|1208.04|1207.54|1
1698058200000|2023-10-23 10:50:00|1208.17|1207.67|1207.67|1207.17|1208.67|1208.17|1207.17|1206.67|0
1698058500000|2023-10-23 10:55:00|1207.54|1207.04|1207.17|1206.67|1207.67|1207.17|1206.54|1206.04|4
1698058800000|2023-10-23 11:00:00|1207.42|1206.92|1206.67|1206.17|1207.42|1206.92|1206.54|1206.04|0
1698059100000|2023-10-23 11:05:00|1206.79|1206.29|1206.04|1205.54|1207.04|1206.54|1205.67|1205.17|11
1698059400000|2023-10-23 11:10:00|1205.92|1205.42|1206.04|1205.54|1206.92|1206.42|1205.67|1205.17|7
1698059700000|2023-10-23 11:15:00|1205.92|1205.42|1206.67|1206.17|1206.67|1206.17|1205.79|1205.29|0
1698060000000|2023-10-23 11:20:00|1207.04|1206.54|1206.54|1206.04|1207.04|1206.54|1206.54|1206.04|0
1698060300000|2023-10-23 11:25:00|1206.29|1205.79|1205.67|1205.17|1206.29|1205.79|1205.17|1204.67|1
1698060600000|2023-10-23 11:30:00|1205.79|1205.29|1205.67|1205.17|1206.17|1205.67|1205.54|1205.04|0
1698060900000|2023-10-23 11:35:00|1205.54|1205.04|1206.54|1206.04|1206.54|1206.04|1205.17|1204.67|0
1698061200000|2023-10-23 11:40:00|1206.52|1206.02|1208.15|1207.65|1208.15|1207.65|1206.15|1205.65|0
1698061500000|2023-10-23 11:45:00|1208.52|1208.02|1208.15|1207.65|1208.52|1208.02|1208.02|1207.52|0
1698061800000|2023-10-23 11:50:00|1208.02|1207.52|1208.52|1208.02|1208.52|1208.02|1207.77|1207.27|0
1698062100000|2023-10-23 11:55:00|1208.27|1207.77|1207.52|1207.02|1208.27|1207.77|1207.27|1206.77|0
1698062400000|2023-10-23 12:00:00|1207.65|1207.15|1208.02|1207.52|1208.52|1208.02|1207.52|1207.02|0
1698062700000|2023-10-23 12:05:00|1207.9|1207.4|1207.52|1207.02|1208.02|1207.52|1207.52|1207.02|0
1698063000000|2023-10-23 12:10:00|1207.65|1207.15|1208.27|1207.77|1208.65|1208.15|1207.65|1207.15|0
1698063300000|2023-10-23 12:15:00|1208.4|1207.9|1209.52|1209.02|1209.52|1209.02|1208.27|1207.77|0
1698063600000|2023-10-23 12:20:00|1209.65|1209.15|1209.65|1209.15|1209.9|1209.4|1209.52|1209.02|0
1698063900000|2023-10-23 12:25:00|1209.77|1209.27|1210.02|1209.52|1210.52|1210.02|1209.27|1208.77|6
1698064200000|2023-10-23 12:30:00|1209.9|1209.4|1209.52|1209.02|1209.9|1209.4|1208.77|1208.27|6
1698064500000|2023-10-23 12:35:00|1209.65|1209.15|1211.15|1210.65|1211.4|1210.9|1209.52|1209.02|1
1698064800000|2023-10-23 12:40:00|1211.27|1210.77|1211.52|1211.02|1212.02|1211.52|1211.15|1210.65|0
1698065100000|2023-10-23 12:45:00|1211.65|1211.15|1211.27|1210.77|1211.77|1211.27|1211.15|1210.65|0
1698065400000|2023-10-23 12:50:00|1211.15|1210.65|1210.27|1209.77|1211.15|1210.65|1210.27|1209.77|0
1698065700000|2023-10-23 12:55:00|1210.4|1209.9|1209.77|1209.27|1210.52|1210.02|1209.77|1209.27|0
1698066000000|2023-10-23 13:00:00|1209.9|1209.4|1210.02|1209.52|1211.15|1210.65|1209.65|1209.15|0
1698066300000|2023-10-23 13:05:00|1210.15|1209.65|1209.15|1208.65|1210.15|1209.65|1209.02|1208.52|6
1698066600000|2023-10-23 13:10:00|1209.52|1209.02|1209.9|1209.4|1210.02|1209.52|1209.02|1208.52|3
1698066900000|2023-10-23 13:15:00|1210.02|1209.52|1209.65|1209.15|1210.02|1209.52|1209.52|1209.02|9
1698067200000|2023-10-23 13:20:00|1209.52|1209.02|1211.02|1210.52|1211.15|1210.65|1209.02|1208.52|10
1698067500000|2023-10-23 13:25:00|1210.9|1210.4|1210.02|1209.52|1211.15|1210.65|1210.02|1209.52|5
1698067800000|2023-10-23 13:30:00|1209.9|1209.4|1208.27|1207.77|1209.9|1209.4|1207.4|1206.9|5
1698068100000|2023-10-23 13:35:00|1208.65|1208.15|1206.77|1206.27|1208.65|1208.15|1205.77|1205.27|2
1698068400000|2023-10-23 13:40:00|1206.9|1206.4|1205.52|1205.02|1207.9|1207.4|1205.52|1205.02|0
1698068700000|2023-10-23 13:45:00|1205.4|1204.9|1206.02|1205.52|1206.15|1205.65|1204.52|1204.02|4
1698069000000|2023-10-23 13:50:00|1206.15|1205.65|1205.02|1204.52|1206.65|1206.15|1203.15|1202.65|0
1698069300000|2023-10-23 13:55:00|1205.15|1204.65|1205.02|1204.52|1206.52|1206.02|1204.65|1204.15|1
1698069600000|2023-10-23 14:00:00|1204.9|1204.4|1204.27|1203.77|1205.52|1205.02|1203.77|1203.27|0
1698069900000|2023-10-23 14:05:00|1204.4|1203.9|1205.4|1204.9|1205.52|1205.02|1204.27|1203.77|0
1698070200000|2023-10-23 14:10:00|1205.44|1204.94|1204.44|1203.94|1205.94|1205.44|1204.19|1203.69|3
1698070500000|2023-10-23 14:15:00|1204.56|1204.06|1205.56|1205.06|1205.69|1205.19|1204.56|1204.06|2
1698130800000|2023-10-24 07:00:00|1203.44|1202.94|1206.44|1205.94|1206.44|1205.94|1203.44|1202.94|3
1698131100000|2023-10-24 07:05:00|1206.19|1205.69|1210.19|1209.69|1210.19|1209.69|1205.94|1205.44|0
1698131400000|2023-10-24 07:10:00|1210.44|1209.94|1210.69|1210.19|1211.69|1211.19|1209.94|1209.44|0
1698131700000|2023-10-24 07:15:00|1210.94|1210.44|1212.19|1211.69|1212.44|1211.94|1210.94|1210.44|2
1698132000000|2023-10-24 07:20:00|1212.31|1211.81|1211.81|1211.31|1212.81|1212.31|1211.69|1211.19|4
1698132300000|2023-10-24 07:25:00|1211.69|1211.19|1210.69|1210.19|1211.81|1211.31|1210.44|1209.94|0
1698132600000|2023-10-24 07:30:00|1210.56|1210.06|1210.19|1209.69|1211.44|1210.94|1209.56|1209.06|1
1698132900000|2023-10-24 07:35:00|1210.06|1209.56|1210.81|1210.31|1211.69|1211.19|1209.69|1209.19|13
1698133200000|2023-10-24 07:40:00|1210.94|1210.44|1211.44|1210.94|1211.69|1211.19|1210.19|1209.69|4
1698133500000|2023-10-24 07:45:00|1211.31|1210.81|1209.7|1209.2|1211.44|1210.94|1209.58|1209.08|10
1698133800000|2023-10-24 07:50:00|1209.43|1208.93|1208.81|1208.31|1210.18|1209.68|1208.81|1208.31|30
1698134100000|2023-10-24 07:55:00|1208.68|1208.18|1209.43|1208.93|1209.43|1208.93|1208.31|1207.81|2
1698134400000|2023-10-24 08:00:00|1209.56|1209.06|1208.18|1207.68|1210.31|1209.81|1208.18|1207.68|0
1698134700000|2023-10-24 08:05:00|1208.31|1207.81|1208.18|1207.68|1208.68|1208.18|1206.81|1206.31|0
1698135000000|2023-10-24 08:10:00|1208.31|1207.81|1207.18|1206.68|1208.68|1208.18|1206.68|1206.18|0
1698135300000|2023-10-24 08:15:00|1207.31|1206.81|1206.68|1206.18|1207.56|1207.06|1206.18|1205.68|0
1698135600000|2023-10-24 08:20:00|1206.56|1206.06|1207.68|1207.18|1207.68|1207.18|1205.68|1205.18|10
1698135900000|2023-10-24 08:25:00|1207.93|1207.43|1207.31|1206.81|1207.93|1207.43|1206.93|1206.43|2
1698136200000|2023-10-24 08:30:00|1207.06|1206.56|1205.18|1204.68|1207.31|1206.81|1205.18|1204.68|1
1698136500000|2023-10-24 08:35:00|1205.31|1204.81|1205.18|1204.68|1206.18|1205.68|1204.93|1204.43|0
1698136800000|2023-10-24 08:40:00|1205.31|1204.81|1207.68|1207.18|1207.68|1207.18|1205.18|1204.68|0
1698137100000|2023-10-24 08:45:00|1207.43|1206.93|1207.56|1207.06|1207.68|1207.18|1206.68|1206.18|0
1698137400000|2023-10-24 08:50:00|1207.68|1207.18|1209.18|1208.68|1209.56|1209.06|1207.31|1206.81|25
1698137700000|2023-10-24 08:55:00|1209.31|1208.81|1209.68|1209.18|1210.18|1209.68|1209.18|1208.68|0
1698138000000|2023-10-24 09:00:00|1209.56|1209.06|1208.68|1208.18|1209.56|1209.06|1208.31|1207.81|0
1698138300000|2023-10-24 09:05:00|1208.81|1208.31|1208.56|1208.06|1209.43|1208.93|1208.18|1207.68|21
1698138600000|2023-10-24 09:10:00|1208.68|1208.18|1208.93|1208.43|1209.31|1208.81|1208.43|1207.93|1
1698138900000|2023-10-24 09:15:00|1209.06|1208.56|1209.43|1208.93|1210.31|1209.81|1208.68|1208.18|12
1698139200000|2023-10-24 09:20:00|1209.56|1209.06|1209.68|1209.18|1209.93|1209.43|1208.93|1208.43|0
1698139500000|2023-10-24 09:25:00|1209.56|1209.06|1209.68|1209.18|1210.18|1209.68|1208.93|1208.43|1
1698139800000|2023-10-24 09:30:00|1209.81|1209.31|1209.56|1209.06|1209.81|1209.31|1209.18|1208.68|12
1698140100000|2023-10-24 09:35:00|1209.68|1209.18|1210.06|1209.56|1210.18|1209.68|1209.31|1208.81|0
1698140400000|2023-10-24 09:40:00|1210.18|1209.68|1209.43|1208.93|1210.18|1209.68|1209.18|1208.68|1
1698140700000|2023-10-24 09:45:00|1209.56|1209.06|1210.31|1209.81|1210.31|1209.81|1209.43|1208.93|0
1698141000000|2023-10-24 09:50:00|1210.43|1209.93|1211.18|1210.68|1211.31|1210.81|1210.18|1209.68|22
1698141300000|2023-10-24 09:55:00|1211.31|1210.81|1211.93|1211.43|1212.31|1211.81|1211.18|1210.68|0
1698141600000|2023-10-24 10:00:00|1211.81|1211.31|1213.06|1212.56|1213.18|1212.68|1211.68|1211.18|1
1698141900000|2023-10-24 10:05:00|1213.18|1212.68|1213.81|1213.31|1213.81|1213.31|1212.68|1212.18|0
1698142200000|2023-10-24 10:10:00|1213.68|1213.18|1212.81|1212.31|1213.68|1213.18|1212.68|1212.18|0
1698142500000|2023-10-24 10:15:00|1212.68|1212.18|1213.31|1212.81|1213.31|1212.81|1212.06|1211.56|10
1698142800000|2023-10-24 10:20:00|1213.56|1213.06|1212.68|1212.18|1213.56|1213.06|1212.68|1212.18|0
1698143100000|2023-10-24 10:25:00|1212.81|1212.31|1213.43|1212.93|1213.68|1213.18|1212.81|1212.31|0
1698143400000|2023-10-24 10:30:00|1213.31|1212.81|1212.81|1212.31|1213.31|1212.81|1212.43|1211.93|0
1698143700000|2023-10-24 10:35:00|1213.18|1212.68|1212.43|1211.93|1213.18|1212.68|1212.18|1211.68|0
1698144000000|2023-10-24 10:40:00|1212.31|1211.81|1212.06|1211.56|1212.31|1211.81|1211.81|1211.31|0
1698144300000|2023-10-24 10:45:00|1212.18|1211.68|1212.18|1211.68|1212.18|1211.68|1211.68|1211.18|0
1698144600000|2023-10-24 10:50:00|1212.31|1211.81|1212.31|1211.81|1212.56|1212.06|1211.93|1211.43|0
1698144900000|2023-10-24 10:55:00|1212.56|1212.06|1212.18|1211.68|1212.56|1212.06|1211.93|1211.43|0
1698145200000|2023-10-24 11:00:00|1212.06|1211.56|1211.68|1211.18|1212.18|1211.68|1211.31|1210.81|0
1698145500000|2023-10-24 11:05:00|1211.43|1210.93|1212.31|1211.81|1212.68|1212.18|1211.43|1210.93|0
1698145800000|2023-10-24 11:10:00|1212.18|1211.68|1211.81|1211.31|1212.31|1211.81|1211.31|1210.81|0
1698146100000|2023-10-24 11:15:00|1211.68|1211.18|1211.81|1211.31|1211.81|1211.31|1211.43|1210.93|0
1698146400000|2023-10-24 11:20:00|1211.93|1211.43|1212.31|1211.81|1212.68|1212.18|1211.93|1211.43|0
1698146700000|2023-10-24 11:25:00|1212.18|1211.68|1212.31|1211.81|1212.31|1211.81|1211.81|1211.31|0
1698147000000|2023-10-24 11:30:00|1212.56|1212.06|1212.68|1212.18|1213.18|1212.68|1212.18|1211.68|0
1698147300000|2023-10-24 11:35:00|1212.56|1212.06|1212.43|1211.93|1212.68|1212.18|1212.18|1211.68|0
1698147600000|2023-10-24 11:40:00|1212.39|1211.89|1212.27|1211.77|1213.14|1212.64|1211.77|1211.27|0
1698147900000|2023-10-24 11:45:00|1212.39|1211.89|1211.39|1210.89|1212.77|1212.27|1211.39|1210.89|0
1698148200000|2023-10-24 11:50:00|1211.52|1211.02|1211.52|1211.02|1211.64|1211.14|1210.89|1210.39|13
1698148500000|2023-10-24 11:55:00|1211.64|1211.14|1211.52|1211.02|1212.02|1211.52|1211.27|1210.77|0
1698148800000|2023-10-24 12:00:00|1211.39|1210.89|1211.64|1211.14|1211.77|1211.27|1211.14|1210.64|0
1698149100000|2023-10-24 12:05:00|1211.77|1211.27|1212.39|1211.89|1213.27|1212.77|1211.77|1211.27|27
1698149400000|2023-10-24 12:10:00|1212.27|1211.77|1210.89|1210.39|1212.27|1211.77|1210.77|1210.27|12
1698149700000|2023-10-24 12:15:00|1211.02|1210.52|1211.27|1210.77|1211.64|1211.14|1211.02|1210.52|0
1698150000000|2023-10-24 12:20:00|1211.39|1210.89|1211.77|1211.27|1212.14|1211.64|1211.39|1210.89|0
1698150300000|2023-10-24 12:25:00|1211.64|1211.14|1209.89|1209.39|1211.64|1211.14|1209.89|1209.39|0
1698150600000|2023-10-24 12:30:00|1209.77|1209.27|1211.77|1211.27|1211.77|1211.27|1209.39|1208.89|0
1698150900000|2023-10-24 12:35:00|1211.89|1211.39|1211.52|1211.02|1212.39|1211.89|1211.39|1210.89|0
1698151200000|2023-10-24 12:40:00|1211.77|1211.27|1211.89|1211.39|1211.89|1211.39|1210.89|1210.39|0
1698151500000|2023-10-24 12:45:00|1211.77|1211.27|1211.27|1210.77|1211.77|1211.27|1210.89|1210.39|10
1698151800000|2023-10-24 12:50:00|1211.52|1211.02|1212.27|1211.77|1212.27|1211.77|1211.39|1210.89|0
1698152100000|2023-10-24 12:55:00|1212.14|1211.64|1212.14|1211.64|1212.64|1212.14|1211.64|1211.14|0
1698152400000|2023-10-24 13:00:00|1212.02|1211.52|1211.64|1211.14|1212.52|1212.02|1211.64|1211.14|0
1698152700000|2023-10-24 13:05:00|1211.77|1211.27|1212.14|1211.64|1212.27|1211.77|1211.64|1211.14|0
1698153000000|2023-10-24 13:10:00|1212.27|1211.77|1210.77|1210.27|1212.27|1211.77|1210.64|1210.14|9
1698153300000|2023-10-24 13:15:00|1210.64|1210.14|1210.64|1210.14|1211.27|1210.77|1210.64|1210.14|5
1698153600000|2023-10-24 13:20:00|1210.52|1210.02|1208.64|1208.14|1210.52|1210.02|1208.64|1208.14|0
1698153900000|2023-10-24 13:25:00|1208.39|1207.89|1210.14|1209.64|1210.27|1209.77|1208.39|1207.89|11
1698154200000|2023-10-24 13:30:00|1209.89|1209.39|1209.52|1209.02|1210.27|1209.77|1207.89|1207.39|0
1698154500000|2023-10-24 13:35:00|1209.64|1209.14|1210.64|1210.14|1211.14|1210.64|1209.39|1208.89|0
1698154800000|2023-10-24 13:40:00|1210.52|1210.02|1208.89|1208.39|1210.52|1210.02|1208.39|1207.89|0
1698155100000|2023-10-24 13:45:00|1208.52|1208.02|1209.64|1209.14|1209.64|1209.14|1207.14|1206.64|12
1698155400000|2023-10-24 13:50:00|1209.77|1209.27|1208.89|1208.39|1210.52|1210.02|1208.64|1208.14|10
1698155700000|2023-10-24 13:55:00|1208.77|1208.27|1210.02|1209.52|1210.02|1209.52|1208.64|1208.14|7
1698156000000|2023-10-24 14:00:00|1210.14|1209.64|1209.39|1208.89|1210.14|1209.64|1208.77|1208.27|0
1698156300000|2023-10-24 14:05:00|1209.52|1209.02|1210.39|1209.89|1210.77|1210.27|1209.14|1208.64|0
1698156600000|2023-10-24 14:10:00|1210.58|1210.08|1211.46|1210.96|1211.46|1210.96|1209.58|1209.08|11
1698156900000|2023-10-24 14:15:00|1211.33|1210.83|1212.21|1211.71|1212.71|1212.21|1211.33|1210.83|19
1698157800000|2023-10-24 14:30:00|||||||||683
1698217500000|2023-10-25 07:05:00|1213.96|1213.46|1214.46|1213.96|1214.71|1214.21|1213.71|1213.21|0
1698217800000|2023-10-25 07:10:00|1214.71|1214.21|1212.71|1212.21|1216.21|1215.71|1212.46|1211.96|0
1698218100000|2023-10-25 07:15:00|1212.96|1212.46|1214.21|1213.71|1214.21|1213.71|1211.71|1211.21|0
1698218400000|2023-10-25 07:20:00|1214.46|1213.96|1213.21|1212.71|1214.96|1214.46|1212.96|1212.46|27
1698218700000|2023-10-25 07:25:00|1213.33|1212.83|1212.83|1212.33|1213.96|1213.46|1212.33|1211.83|12
1698219000000|2023-10-25 07:30:00|1212.96|1212.46|1212.46|1211.96|1213.33|1212.83|1211.58|1211.08|20
1698219300000|2023-10-25 07:35:00|1212.58|1212.08|1210.71|1210.21|1212.58|1212.08|1210.58|1210.08|13
1698219600000|2023-10-25 07:40:00|1210.58|1210.08|1211.33|1210.83|1211.96|1211.46|1210.08|1209.58|16
1698219900000|2023-10-25 07:45:00|1211.21|1210.71|1213.33|1212.83|1213.83|1213.33|1211.08|1210.58|11
1698220200000|2023-10-25 07:50:00|1213.47|1212.97|1212.6|1212.1|1213.97|1213.47|1211.97|1211.47|0
1698220500000|2023-10-25 07:55:00|1212.72|1212.22|1213.1|1212.6|1213.35|1212.85|1212.35|1211.85|0
1698220800000|2023-10-25 08:00:00|1212.85|1212.35|1211.47|1210.97|1213.35|1212.85|1211.47|1210.97|3
1698221100000|2023-10-25 08:05:00|1211.6|1211.1|1211.47|1210.97|1211.97|1211.47|1210.72|1210.22|0
1698221400000|2023-10-25 08:10:00|1211.35|1210.85|1210.6|1210.1|1211.6|1211.1|1210.1|1209.6|0
1698221700000|2023-10-25 08:15:00|1210.47|1209.97|1210.1|1209.6|1211.1|1210.6|1209.72|1209.22|0
1698222000000|2023-10-25 08:20:00|1210.22|1209.72|1211.6|1211.1|1211.6|1211.1|1209.72|1209.22|10
1698222300000|2023-10-25 08:25:00|1211.72|1211.22|1213.35|1212.85|1213.47|1212.97|1211.72|1211.22|0
1698222600000|2023-10-25 08:30:00|1213.47|1212.97|1214.47|1213.97|1214.6|1214.1|1213.1|1212.6|0
1698222900000|2023-10-25 08:35:00|1214.6|1214.1|1214.6|1214.1|1214.97|1214.47|1214.22|1213.72|0
1698223200000|2023-10-25 08:40:00|1214.72|1214.22|1214.85|1214.35|1215.6|1215.1|1214.1|1213.6|0
1698223500000|2023-10-25 08:45:00|1214.97|1214.47|1214.72|1214.22|1215.6|1215.1|1214.6|1214.1|0
1698223800000|2023-10-25 08:50:00|1214.97|1214.47|1215.22|1214.72|1215.6|1215.1|1214.72|1214.22|0
1698224100000|2023-10-25 08:55:00|1215.1|1214.6|1213.47|1212.97|1215.1|1214.6|1213.47|1212.97|12
1698224400000|2023-10-25 09:00:00|1213.35|1212.85|1212.1|1211.6|1213.35|1212.85|1211.97|1211.47|0
1698224700000|2023-10-25 09:05:00|1212.22|1211.72|1211.47|1210.97|1212.35|1211.85|1210.97|1210.47|11
1698225000000|2023-10-25 09:10:00|1211.6|1211.1|1211.47|1210.97|1211.97|1211.47|1211.22|1210.72|0
1698225300000|2023-10-25 09:15:00|1211.35|1210.85|1212.22|1211.72|1212.6|1212.1|1211.1|1210.6|0
1698225600000|2023-10-25 09:20:00|1212.1|1211.6|1213.1|1212.6|1213.35|1212.85|1211.72|1211.22|0
1698225900000|2023-10-25 09:25:00|1213.22|1212.72|1213.1|1212.6|1213.6|1213.1|1212.72|1212.22|0
1698226200000|2023-10-25 09:30:00|1213.35|1212.85|1214.72|1214.22|1214.72|1214.22|1213.35|1212.85|10
1698226500000|2023-10-25 09:35:00|1214.6|1214.1|1214.47|1213.97|1214.97|1214.47|1214.22|1213.72|0
1698226800000|2023-10-25 09:40:00|1214.6|1214.1|1213.97|1213.47|1214.85|1214.35|1213.6|1213.1|11
1698227100000|2023-10-25 09:45:00|1213.85|1213.35|1212.97|1212.47|1213.97|1213.47|1212.72|1212.22|19
1698227400000|2023-10-25 09:50:00|1213.1|1212.6|1214.1|1213.6|1214.35|1213.85|1213.1|1212.6|0
1698227700000|2023-10-25 09:55:00|1214.22|1213.72|1214.85|1214.35|1215.1|1214.6|1213.97|1213.47|0
1698228000000|2023-10-25 10:00:00|1214.72|1214.22|1214.97|1214.47|1215.47|1214.97|1214.47|1213.97|0
1698228300000|2023-10-25 10:05:00|1215.1|1214.6|1214.47|1213.97|1215.35|1214.85|1214.1|1213.6|0
1698228600000|2023-10-25 10:10:00|1214.35|1213.85|1214.6|1214.1|1214.6|1214.1|1213.47|1212.97|0
1698228900000|2023-10-25 10:15:00|1214.47|1213.97|1213.47|1212.97|1214.47|1213.97|1213.47|1212.97|0
1698229200000|2023-10-25 10:20:00|1213.6|1213.1|1214.35|1213.85|1214.47|1213.97|1213.6|1213.1|0
1698229500000|2023-10-25 10:25:00|1214.1|1213.6|1215.22|1214.72|1215.47|1214.97|1213.97|1213.47|0
1698229800000|2023-10-25 10:30:00|1215.1|1214.6|1215.72|1215.22|1215.97|1215.47|1214.72|1214.22|0
1698230100000|2023-10-25 10:35:00|1215.6|1215.1|1216.1|1215.6|1216.22|1215.72|1215.47|1214.97|0
1698230400000|2023-10-25 10:40:00|1215.97|1215.47|1216.22|1215.72|1216.35|1215.85|1215.72|1215.22|0
1698230700000|2023-10-25 10:45:00|1216.1|1215.6|1215.97|1215.47|1216.35|1215.85|1215.72|1215.22|0
1698231000000|2023-10-25 10:50:00|1216.1|1215.6|1216.47|1215.97|1216.6|1216.1|1215.97|1215.47|11
1698231300000|2023-10-25 10:55:00|1216.35|1215.85|1216.1|1215.6|1216.35|1215.85|1215.47|1214.97|0
1698231600000|2023-10-25 11:00:00|1215.97|1215.47|1215.6|1215.1|1216.1|1215.6|1215.47|1214.97|0
1698231900000|2023-10-25 11:05:00|1215.47|1214.97|1215.97|1215.47|1215.97|1215.47|1215.1|1214.6|0
1698232200000|2023-10-25 11:10:00|1216.1|1215.6|1215.97|1215.47|1216.35|1215.85|1215.97|1215.47|0
1698232500000|2023-10-25 11:15:00|1216.1|1215.6|1215.6|1215.1|1216.47|1215.97|1215.6|1215.1|0
1698232800000|2023-10-25 11:20:00|1215.72|1215.22|1216.1|1215.6|1216.47|1215.97|1215.72|1215.22|0
1698233100000|2023-10-25 11:25:00|1215.72|1215.22|1215.72|1215.22|1215.97|1215.47|1215.47|1214.97|0
1698233400000|2023-10-25 11:30:00|1215.85|1215.35|1216.22|1215.72|1216.47|1215.97|1215.72|1215.22|0
1698233700000|2023-10-25 11:35:00|1216.35|1215.85|1215.97|1215.47|1216.47|1215.97|1215.72|1215.22|0
1698234000000|2023-10-25 11:40:00|1215.81|1215.31|1215.31|1214.81|1215.81|1215.31|1215.06|1214.56|0
1698234300000|2023-10-25 11:45:00|1215.19|1214.69|1215.81|1215.31|1215.94|1215.44|1215.06|1214.56|0
1698234600000|2023-10-25 11:50:00|1215.94|1215.44|1216.31|1215.81|1216.31|1215.81|1215.56|1215.06|0
1698234900000|2023-10-25 11:55:00|1216.06|1215.56|1215.94|1215.44|1216.19|1215.69|1215.69|1215.19|0
1698235200000|2023-10-25 12:00:00|1216.19|1215.69|1217.31|1216.81|1217.31|1216.81|1216.19|1215.69|0
1698235500000|2023-10-25 12:05:00|1217.44|1216.94|1216.81|1216.31|1217.44|1216.94|1216.81|1216.31|0
1698235800000|2023-10-25 12:10:00|1216.94|1216.44|1217.81|1217.31|1217.81|1217.31|1216.94|1216.44|0
1698236100000|2023-10-25 12:15:00|1217.69|1217.19|1217.44|1216.94|1217.69|1217.19|1216.94|1216.44|0
1698236400000|2023-10-25 12:20:00|1217.56|1217.06|1217.31|1216.81|1218.44|1217.94|1217.06|1216.56|0
1698236700000|2023-10-25 12:25:00|1217.44|1216.94|1216.94|1216.44|1217.44|1216.94|1216.81|1216.31|0
1698237000000|2023-10-25 12:30:00|1217.31|1216.81|1217.31|1216.81|1217.31|1216.81|1216.81|1216.31|0
1698237300000|2023-10-25 12:35:00|1217.19|1216.69|1217.06|1216.56|1217.31|1216.81|1216.81|1216.31|0
1698237600000|2023-10-25 12:40:00|1217.19|1216.69|1216.81|1216.31|1217.31|1216.81|1216.56|1216.06|0
1698237900000|2023-10-25 12:45:00|1216.94|1216.44|1216.44|1215.94|1216.94|1216.44|1216.44|1215.94|0
1698238200000|2023-10-25 12:50:00|1216.56|1216.06|1216.31|1215.81|1216.56|1216.06|1216.31|1215.81|0
1698238500000|2023-10-25 12:55:00|1216.44|1215.94|1215.56|1215.06|1216.69|1216.19|1215.56|1215.06|0
1698238800000|2023-10-25 13:00:00|1215.44|1214.94|1214.06|1213.56|1215.56|1215.06|1214.06|1213.56|0
1698239100000|2023-10-25 13:05:00|1214.19|1213.69|1214.44|1213.94|1214.81|1214.31|1214.19|1213.69|5
1698239400000|2023-10-25 13:10:00|1214.56|1214.06|1214.69|1214.19|1215.31|1214.81|1214.44|1213.94|3
1698239700000|2023-10-25 13:15:00|1214.81|1214.31|1214.81|1214.31|1215.44|1214.94|1214.81|1214.31|2
1698240000000|2023-10-25 13:20:00|1214.44|1213.94|1213.81|1213.31|1214.44|1213.94|1213.81|1213.31|3
1698240300000|2023-10-25 13:25:00|1213.94|1213.44|1214.31|1213.81|1214.31|1213.81|1213.69|1213.19|4
1698240600000|2023-10-25 13:30:00|1214.19|1213.69|1216.44|1215.94|1216.94|1216.44|1213.94|1213.44|5
1698240900000|2023-10-25 13:35:00|1216.56|1216.06|1214.81|1214.31|1217.19|1216.69|1214.31|1213.81|2
1698241200000|2023-10-25 13:40:00|1214.69|1214.19|1214.56|1214.06|1215.31|1214.81|1214.31|1213.81|0
1698241500000|2023-10-25 13:45:00|1214.44|1213.94|1212.31|1211.81|1214.69|1214.19|1212.31|1211.81|0
1698241800000|2023-10-25 13:50:00|1212.44|1211.94|1211.81|1211.31|1212.81|1212.31|1211.81|1211.31|0
1698242100000|2023-10-25 13:55:00|1211.94|1211.44|1211.94|1211.44|1212.19|1211.69|1211.31|1210.81|0
1698242400000|2023-10-25 14:00:00|1212.06|1211.56|1210.31|1209.81|1212.31|1211.81|1210.31|1209.81|0
1698242700000|2023-10-25 14:05:00|1210.44|1209.94|1209.81|1209.31|1210.81|1210.31|1209.81|1209.31|0
1698243000000|2023-10-25 14:10:00|1209.86|1209.36|1208.86|1208.36|1210.36|1209.86|1208.86|1208.36|0
1698243300000|2023-10-25 14:15:00|1208.74|1208.24|1208.99|1208.49|1209.36|1208.86|1208.61|1208.11|1
1698243900000|2023-10-25 14:25:00|||||||||205
1698303600000|2023-10-26 07:00:00|1208.74|1208.24|1210.74|1210.24|1210.99|1210.49|1208.74|1208.24|2
1698303900000|2023-10-26 07:05:00|1210.49|1209.99|1208.24|1207.74|1210.74|1210.24|1207.49|1206.99|0
1698304200000|2023-10-26 07:10:00|1208.49|1207.99|1206.74|1206.24|1208.99|1208.49|1205.49|1204.99|2
1698304500000|2023-10-26 07:15:00|1206.99|1206.49|1204.86|1204.36|1206.99|1206.49|1203.99|1203.49|11
1698304800000|2023-10-26 07:20:00|1204.99|1204.49|1204.61|1204.11|1205.36|1204.86|1203.11|1202.61|24
1698305100000|2023-10-26 07:25:00|1204.49|1203.99|1207.86|1207.36|1207.86|1207.36|1203.86|1203.36|18
1698305400000|2023-10-26 07:30:00|1207.74|1207.24|1205.86|1205.36|1207.74|1207.24|1204.74|1204.24|17
1698305700000|2023-10-26 07:35:00|1205.74|1205.24|1206.49|1205.99|1206.49|1205.99|1205.36|1204.86|7
1698306000000|2023-10-26 07:40:00|1206.74|1206.24|1208.74|1208.24|1208.74|1208.24|1206.36|1205.86|4
1698306300000|2023-10-26 07:45:00|1208.49|1207.99|1210.49|1209.99|1210.49|1209.99|1208.36|1207.86|19
1698306600000|2023-10-26 07:50:00|1210.82|1210.32|1210.32|1209.82|1211.44|1210.94|1210.19|1209.69|2
1698306900000|2023-10-26 07:55:00|1210.19|1209.69|1208.94|1208.44|1210.57|1210.07|1208.82|1208.32|7
1698307200000|2023-10-26 08:00:00|1209.07|1208.57|1208.82|1208.32|1209.44|1208.94|1208.44|1207.94|1
1698307500000|2023-10-26 08:05:00|1208.69|1208.19|1209.19|1208.69|1209.69|1209.19|1208.19|1207.69|12
1698307800000|2023-10-26 08:10:00|1209.32|1208.82|1208.82|1208.32|1210.19|1209.69|1208.82|1208.32|4
1698308100000|2023-10-26 08:15:00|1209.19|1208.69|1206.19|1205.69|1209.19|1208.69|1206.19|1205.69|1
1698308400000|2023-10-26 08:20:00|1206.07|1205.57|1203.69|1203.19|1206.07|1205.57|1203.69|1203.19|43
1698308700000|2023-10-26 08:25:00|1203.57|1203.07|1203.69|1203.19|1203.82|1203.32|1203.19|1202.69|4
1698309000000|2023-10-26 08:30:00|1203.82|1203.32|1203.07|1202.57|1204.32|1203.82|1203.07|1202.57|11
1698309300000|2023-10-26 08:35:00|1202.94|1202.44|1203.69|1203.19|1203.69|1203.19|1202.82|1202.32|0
1698309600000|2023-10-26 08:40:00|1203.44|1202.94|1204.44|1203.94|1204.94|1204.44|1203.32|1202.82|11
1698309900000|2023-10-26 08:45:00|1204.32|1203.82|1204.69|1204.19|1205.07|1204.57|1204.32|1203.82|0
1698310200000|2023-10-26 08:50:00|1204.57|1204.07|1204.69|1204.19|1205.82|1205.32|1204.44|1203.94|0
1698310500000|2023-10-26 08:55:00|1204.82|1204.32|1205.57|1205.07|1205.69|1205.19|1204.82|1204.32|0
1698310800000|2023-10-26 09:00:00|1205.69|1205.19|1205.82|1205.32|1206.32|1205.82|1205.19|1204.69|0
1698311100000|2023-10-26 09:05:00|1205.69|1205.19|1205.82|1205.32|1206.32|1205.82|1205.32|1204.82|0
1698311400000|2023-10-26 09:10:00|1205.94|1205.44|1204.94|1204.44|1206.19|1205.69|1204.82|1204.32|0
1698311700000|2023-10-26 09:15:00|1204.82|1204.32|1204.94|1204.44|1205.19|1204.69|1204.44|1203.94|0
1698312000000|2023-10-26 09:20:00|1205.07|1204.57|1206.19|1205.69|1206.19|1205.69|1204.69|1204.19|0
1698312300000|2023-10-26 09:25:00|1206.32|1205.82|1207.94|1207.44|1208.69|1208.19|1206.32|1205.82|0
1698312600000|2023-10-26 09:30:00|1207.82|1207.32|1208.44|1207.94|1208.69|1208.19|1207.44|1206.94|0
1698312900000|2023-10-26 09:35:00|1208.57|1208.07|1208.69|1208.19|1209.19|1208.69|1208.19|1207.69|0
1698313200000|2023-10-26 09:40:00|1208.57|1208.07|1209.44|1208.94|1209.82|1209.32|1208.44|1207.94|0
1698313500000|2023-10-26 09:45:00|1209.57|1209.07|1209.69|1209.19|1209.82|1209.32|1208.44|1207.94|0
1698313800000|2023-10-26 09:50:00|1209.57|1209.07|1208.94|1208.44|1209.94|1209.44|1208.94|1208.44|0
1698314100000|2023-10-26 09:55:00|1208.82|1208.32|1208.32|1207.82|1208.94|1208.44|1208.19|1207.69|0
1698314400000|2023-10-26 10:00:00|1208.57|1208.07|1207.94|1207.44|1208.69|1208.19|1207.82|1207.32|0
1698314700000|2023-10-26 10:05:00|1207.82|1207.32|1208.44|1207.94|1208.82|1208.32|1207.69|1207.19|0
1698315000000|2023-10-26 10:10:00|1208.57|1208.07|1208.19|1207.69|1208.69|1208.19|1207.82|1207.32|0
1698315300000|2023-10-26 10:15:00|1208.07|1207.57|1208.32|1207.82|1208.69|1208.19|1207.82|1207.32|0
1698315600000|2023-10-26 10:20:00|1208.44|1207.94|1207.44|1206.94|1208.82|1208.32|1207.32|1206.82|0
1698315900000|2023-10-26 10:25:00|1207.57|1207.07|1205.94|1205.44|1207.57|1207.07|1205.94|1205.44|0
1698316200000|2023-10-26 10:30:00|1205.82|1205.32|1205.19|1204.69|1206.32|1205.82|1205.19|1204.69|0
1698316500000|2023-10-26 10:35:00|1205.07|1204.57|1204.32|1203.82|1205.19|1204.69|1204.32|1203.82|0
1698316800000|2023-10-26 10:40:00|1204.44|1203.94|1204.19|1203.69|1204.44|1203.94|1203.44|1202.94|0
1698317100000|2023-10-26 10:45:00|1203.94|1203.44|1203.94|1203.44|1204.32|1203.82|1203.69|1203.19|0
1698317400000|2023-10-26 10:50:00|1203.82|1203.32|1203.32|1202.82|1203.82|1203.32|1202.94|1202.44|0
1698317700000|2023-10-26 10:55:00|1203.44|1202.94|1204.69|1204.19|1205.19|1204.69|1203.32|1202.82|0
1698318000000|2023-10-26 11:00:00|1204.57|1204.07|1202.94|1202.44|1204.57|1204.07|1202.94|1202.44|0
1698318300000|2023-10-26 11:05:00|1202.69|1202.19|1203.69|1203.19|1203.69|1203.19|1201.82|1201.32|0
1698318600000|2023-10-26 11:10:00|1203.82|1203.32|1203.19|1202.69|1203.82|1203.32|1202.94|1202.44|0
1698318900000|2023-10-26 11:15:00|1203.07|1202.57|1203.82|1203.32|1203.82|1203.32|1202.94|1202.44|0
1698319200000|2023-10-26 11:20:00|1203.69|1203.19|1203.19|1202.69|1203.69|1203.19|1202.69|1202.19|0
1698319500000|2023-10-26 11:25:00|1203.07|1202.57|1202.19|1201.69|1203.19|1202.69|1202.07|1201.57|0
1698319800000|2023-10-26 11:30:00|1202.07|1201.57|1201.19|1200.69|1202.07|1201.57|1200.44|1199.94|0
1698320100000|2023-10-26 11:35:00|1201.32|1200.82|1199.94|1199.44|1201.57|1201.07|1199.57|1199.07|13
1698320400000|2023-10-26 11:40:00|1200.24|1199.74|1199.99|1199.49|1200.49|1199.99|1199.62|1199.12|22
1698320700000|2023-10-26 11:45:00|1200.12|1199.62|1200.37|1199.87|1200.99|1200.49|1200.12|1199.62|0
1698321000000|2023-10-26 11:50:00|1200.24|1199.74|1201.99|1201.49|1202.12|1201.62|1200.24|1199.74|10
1698321300000|2023-10-26 11:55:00|1202.12|1201.62|1202.62|1202.12|1202.62|1202.12|1202.12|1201.62|12
1698321600000|2023-10-26 12:00:00|1202.49|1201.99|1202.12|1201.62|1202.49|1201.99|1201.62|1201.12|11
1698321900000|2023-10-26 12:05:00|1201.99|1201.49|1201.24|1200.74|1201.99|1201.49|1201.12|1200.62|0
1698322200000|2023-10-26 12:10:00|1201.12|1200.62|1204.49|1203.99|1204.49|1203.99|1199.12|1198.62|0
1698322800000|2023-10-26 12:20:00|1205.74|1205.24|1200.99|1200.49|1205.74|1205.24|1200.49|1199.99|0
1698323100000|2023-10-26 12:25:00|1200.87|1200.37|1200.12|1199.62|1200.87|1200.37|1199.87|1199.37|0
1698323400000|2023-10-26 12:30:00|1199.87|1199.37|1202.62|1202.12|1202.62|1202.12|1199.87|1199.37|0
1698323700000|2023-10-26 12:35:00|1202.37|1201.87|1201.12|1200.62|1203.37|1202.87|1201.12|1200.62|0
1698324000000|2023-10-26 12:40:00|1201.37|1200.87|1201.37|1200.87|1201.62|1201.12|1200.87|1200.37|0
1698324300000|2023-10-26 12:45:00|1201.62|1201.12|1201.12|1200.62|1201.62|1201.12|1200.87|1200.37|0
1698324600000|2023-10-26 12:50:00|1201.37|1200.87|1202.12|1201.62|1202.62|1202.12|1201.37|1200.87|0
1698324900000|2023-10-26 12:55:00|1201.87|1201.37|1202.12|1201.62|1202.37|1201.87|1201.87|1201.37|0
1698325200000|2023-10-26 13:00:00|1202.37|1201.87|1202.62|1202.12|1202.62|1202.12|1201.37|1200.87|0
1698325500000|2023-10-26 13:05:00|1202.49|1201.99|1203.62|1203.12|1203.99|1203.49|1201.37|1200.87|16
1698325800000|2023-10-26 13:10:00|1203.49|1202.99|1203.62|1203.12|1204.12|1203.62|1202.99|1202.49|10
1698326100000|2023-10-26 13:15:00|1203.24|1202.74|1203.87|1203.37|1203.99|1203.49|1203.24|1202.74|1
1698326400000|2023-10-26 13:20:00|1203.62|1203.12|1202.37|1201.87|1204.37|1203.87|1202.12|1201.62|10
1698326700000|2023-10-26 13:25:00|1202.62|1202.12|1202.12|1201.62|1202.87|1202.37|1201.87|1201.37|0
1698327000000|2023-10-26 13:30:00|1201.87|1201.37|1200.99|1200.49|1202.99|1202.49|1199.74|1199.24|0
1698327300000|2023-10-26 13:35:00|1201.12|1200.62|1201.12|1200.62|1201.87|1201.37|1199.24|1198.74|11
1698327600000|2023-10-26 13:40:00|1200.74|1200.24|1203.99|1203.49|1204.12|1203.62|1200.74|1200.24|0
1698327900000|2023-10-26 13:45:00|1203.87|1203.37|1202.99|1202.49|1203.87|1203.37|1202.49|1201.99|12
1698328200000|2023-10-26 13:50:00|1203.12|1202.62|1204.12|1203.62|1204.87|1204.37|1203.12|1202.62|12
1698328500000|2023-10-26 13:55:00|1203.74|1203.24|1204.74|1204.24|1204.74|1204.24|1202.99|1202.49|1
1698328800000|2023-10-26 14:00:00|1204.62|1204.12|1204.49|1203.99|1205.49|1204.99|1203.24|1202.74|0
1698329100000|2023-10-26 14:05:00|1204.37|1203.87|1204.87|1204.37|1205.49|1204.99|1203.99|1203.49|0
1698329400000|2023-10-26 14:10:00|1204.72|1204.22|1202.84|1202.34|1204.97|1204.47|1202.84|1202.34|0
1698329700000|2023-10-26 14:15:00|1202.97|1202.47|1202.72|1202.22|1203.34|1202.84|1202.09|1201.59|16
1698331200000|2023-10-26 14:40:00|||||||||158
1698392100000|2023-10-27 07:35:00|1216.97|1216.47|1216.09|1215.59|1216.97|1216.47|1216.09|1215.59|26
1698392400000|2023-10-27 07:40:00|1216.22|1215.72|1218.22|1217.72|1218.47|1217.97|1216.09|1215.59|2
1698392700000|2023-10-27 07:45:00|1217.97|1217.47|1217.72|1217.22|1218.72|1218.22|1217.72|1217.22|2
1698393000000|2023-10-27 07:50:00|1217.47|1216.97|1217.72|1217.22|1217.97|1217.47|1216.97|1216.47|3
1698393300000|2023-10-27 07:55:00|1217.97|1217.47|1216.97|1216.47|1218.22|1217.72|1216.97|1216.47|0
1698393600000|2023-10-27 08:00:00|1216.72|1216.22|1218.22|1217.72|1218.22|1217.72|1216.22|1215.72|4
1698393900000|2023-10-27 08:05:00|1217.97|1217.47|1219.59|1219.09|1220.22|1219.72|1217.97|1217.47|3
1698394200000|2023-10-27 08:10:00|1219.47|1218.97|1218.97|1218.47|1220.72|1220.22|1218.72|1218.22|2
1698394500000|2023-10-27 08:15:00|1218.72|1218.22|1220.72|1220.22|1220.72|1220.22|1218.72|1218.22|0
1698394800000|2023-10-27 08:20:00|1220.97|1220.47|1220.72|1220.22|1222.47|1221.97|1220.72|1220.22|0
1698395100000|2023-10-27 08:25:00|1220.47|1219.97|1221.47|1220.97|1222.22|1221.72|1220.47|1219.97|0
1698395400000|2023-10-27 08:30:00|1220.97|1220.47|1222.72|1222.22|1222.72|1222.22|1220.97|1220.47|0
1698395700000|2023-10-27 08:35:00|1222.97|1222.47|1222.47|1221.97|1222.97|1222.47|1221.97|1221.47|0
1698396000000|2023-10-27 08:40:00|1222.72|1222.22|1222.97|1222.47|1223.22|1222.72|1222.47|1221.97|0
1698396300000|2023-10-27 08:45:00|1222.72|1222.22|1222.22|1221.72|1223.22|1222.72|1221.72|1221.22|0
1698396600000|2023-10-27 08:50:00|1222.47|1221.97|1221.97|1221.47|1222.72|1222.22|1221.97|1221.47|0
1698396900000|2023-10-27 08:55:00|1222.22|1221.72|1222.97|1222.47|1222.97|1222.47|1221.97|1221.47|0
1698397200000|2023-10-27 09:00:00|1223.22|1222.72|1222.97|1222.47|1223.22|1222.72|1222.72|1222.22|0
1698397500000|2023-10-27 09:05:00|1223.22|1222.72|1224.22|1223.72|1224.47|1223.97|1223.22|1222.72|0
1698397800000|2023-10-27 09:10:00|1224.47|1223.97|1222.97|1222.47|1224.47|1223.97|1222.97|1222.47|0
1698398100000|2023-10-27 09:15:00|1223.22|1222.72|1223.97|1223.47|1224.22|1223.72|1222.97|1222.47|0
1698398400000|2023-10-27 09:20:00|1224.22|1223.72|1223.47|1222.97|1224.72|1224.22|1223.22|1222.72|0
1698398700000|2023-10-27 09:25:00|1223.72|1223.22|1223.72|1223.22|1224.47|1223.97|1223.22|1222.72|0
1698399000000|2023-10-27 09:30:00|1223.47|1222.97|1223.97|1223.47|1223.97|1223.47|1223.47|1222.97|0
1698399300000|2023-10-27 09:35:00|1224.22|1223.72|1224.22|1223.72|1224.22|1223.72|1223.97|1223.47|0
1698399600000|2023-10-27 09:40:00|1224.47|1223.97|1224.47|1223.97|1224.72|1224.22|1224.22|1223.72|0
1698399900000|2023-10-27 09:45:00|1224.22|1223.72|1225.47|1224.97|1225.47|1224.97|1224.22|1223.72|0
1698400200000|2023-10-27 09:50:00|1225.72|1225.22|1224.72|1224.22|1225.97|1225.47|1224.72|1224.22|0
1698400500000|2023-10-27 09:55:00|1224.97|1224.47|1224.72|1224.22|1224.97|1224.47|1224.47|1223.97|0
1698400800000|2023-10-27 10:00:00|1224.97|1224.47|1225.22|1224.72|1226.22|1225.72|1224.72|1224.22|0
1698401100000|2023-10-27 10:05:00|1225.47|1224.97|1225.47|1224.97|1225.72|1225.22|1225.22|1224.72|0
1698401400000|2023-10-27 10:10:00|1225.72|1225.22|1225.22|1224.72|1225.72|1225.22|1224.97|1224.47|0
1698401700000|2023-10-27 10:15:00|1224.22|1223.72|1224.34|1223.84|1224.72|1224.22|1223.34|1222.84|10
1698402000000|2023-10-27 10:20:00|1224.22|1223.72|1223.97|1223.47|1224.22|1223.72|1223.47|1222.97|1
1698402300000|2023-10-27 10:25:00|1223.72|1223.22|1223.22|1222.72|1223.97|1223.47|1222.97|1222.47|0
1698402600000|2023-10-27 10:30:00|1221.97|1221.47|1222.47|1221.97|1222.72|1222.22|1221.47|1220.97|0
1698402900000|2023-10-27 10:35:00|1222.22|1221.72|1221.72|1221.22|1222.72|1222.22|1221.22|1220.72|0
1698403200000|2023-10-27 10:40:00|1221.97|1221.47|1222.22|1221.72|1222.47|1221.97|1221.72|1221.22|0
1698403500000|2023-10-27 10:45:00|1222.47|1221.97|1222.47|1221.97|1222.47|1221.97|1221.97|1221.47|0
1698403800000|2023-10-27 10:50:00|1222.72|1222.22|1222.97|1222.47|1223.22|1222.72|1222.72|1222.22|0
1698404100000|2023-10-27 10:55:00|1223.22|1222.72|1221.47|1220.97|1223.47|1222.97|1221.22|1220.72|0
1698404400000|2023-10-27 11:00:00|1221.22|1220.72|1220.22|1219.72|1221.22|1220.72|1219.72|1219.22|0
1698404700000|2023-10-27 11:05:00|1220.47|1219.97|1220.47|1219.97|1220.97|1220.47|1219.97|1219.47|0
1698405000000|2023-10-27 11:10:00|1220.22|1219.72|1219.72|1219.22|1220.47|1219.97|1218.97|1218.47|0
1698405300000|2023-10-27 11:15:00|1219.97|1219.47|1219.47|1218.97|1219.97|1219.47|1219.22|1218.72|0
1698405600000|2023-10-27 11:20:00|1219.72|1219.22|1219.47|1218.97|1219.72|1219.22|1219.22|1218.72|0
1698405900000|2023-10-27 11:25:00|1219.22|1218.72|1217.97|1217.47|1219.47|1218.97|1217.97|1217.47|0
1698406200000|2023-10-27 11:30:00|1218.22|1217.72|1218.47|1217.97|1218.72|1218.22|1218.22|1217.72|0
1698406500000|2023-10-27 11:35:00|1218.22|1217.72|1218.47|1217.97|1218.47|1217.97|1217.97|1217.47|0
1698406800000|2023-10-27 11:40:00|1218.66|1218.16|1218.41|1217.91|1218.66|1218.16|1217.66|1217.16|0
1698407100000|2023-10-27 11:45:00|1218.16|1217.66|1218.16|1217.66|1218.91|1218.41|1218.16|1217.66|0
1698407400000|2023-10-27 11:50:00|1218.28|1217.78|1217.53|1217.03|1218.28|1217.78|1217.41|1216.91|0
1698407700000|2023-10-27 11:55:00|1217.41|1216.91|1217.16|1216.66|1217.66|1217.16|1217.16|1216.66|0
1698408000000|2023-10-27 12:00:00|1217.28|1216.78|1216.78|1216.28|1217.28|1216.78|1216.66|1216.16|0
1698408300000|2023-10-27 12:05:00|1216.91|1216.41|1216.91|1216.41|1216.91|1216.41|1216.78|1216.28|0
1698408600000|2023-10-27 12:10:00|1217.41|1216.91|1218.41|1217.91|1218.66|1218.16|1217.16|1216.66|6
1698408900000|2023-10-27 12:15:00|1218.66|1218.16|1218.91|1218.41|1219.16|1218.66|1218.41|1217.91|0
1698409200000|2023-10-27 12:20:00|1218.66|1218.16|1218.91|1218.41|1219.16|1218.66|1218.66|1218.16|0
1698409500000|2023-10-27 12:25:00|1219.16|1218.66|1219.66|1219.16|1219.91|1219.41|1218.91|1218.41|0
1698409800000|2023-10-27 12:30:00|1219.41|1218.91|1219.91|1219.41|1219.91|1219.41|1218.91|1218.41|0
1698410100000|2023-10-27 12:35:00|1220.16|1219.66|1219.66|1219.16|1220.41|1219.91|1219.41|1218.91|0
1698410400000|2023-10-27 12:40:00|1219.41|1218.91|1219.91|1219.41|1220.16|1219.66|1219.41|1218.91|0
1698410700000|2023-10-27 12:45:00|1220.16|1219.66|1219.91|1219.41|1220.41|1219.91|1219.41|1218.91|0
1698411000000|2023-10-27 12:50:00|1219.41|1218.91|1217.66|1217.16|1219.91|1219.41|1217.16|1216.66|0
1698411300000|2023-10-27 12:55:00|1217.41|1216.91|1219.66|1219.16|1219.66|1219.16|1217.41|1216.91|0
1698411600000|2023-10-27 13:00:00|1219.91|1219.41|1221.28|1220.78|1221.41|1220.91|1219.66|1219.16|0
1698411900000|2023-10-27 13:05:00|1221.41|1220.91|1221.16|1220.66|1221.41|1220.91|1220.78|1220.28|2
1698412200000|2023-10-27 13:10:00|1221.28|1220.78|1219.91|1219.41|1221.28|1220.78|1219.91|1219.41|7
1698412500000|2023-10-27 13:15:00|1219.41|1218.91|1219.53|1219.03|1219.53|1219.03|1218.66|1218.16|4
1698412800000|2023-10-27 13:20:00|1219.41|1218.91|1220.03|1219.53|1220.41|1219.91|1219.41|1218.91|1
1698413100000|2023-10-27 13:25:00|1220.16|1219.66|1218.41|1217.91|1220.16|1219.66|1218.41|1217.91|2
1698413400000|2023-10-27 13:30:00|1218.16|1217.66|1217.91|1217.41|1221.16|1220.66|1217.16|1216.66|0
1698413700000|2023-10-27 13:35:00|1217.66|1217.16|1215.16|1214.66|1217.91|1217.41|1212.66|1212.16|0
1698414000000|2023-10-27 13:40:00|1214.91|1214.41|1213.41|1212.91|1215.16|1214.66|1212.16|1211.66|0
1698414300000|2023-10-27 13:45:00|1213.53|1213.03|1212.41|1211.91|1214.16|1213.66|1212.41|1211.91|1
1698414600000|2023-10-27 13:50:00|1212.16|1211.66|1211.41|1210.91|1212.66|1212.16|1211.16|1210.66|0
1698414900000|2023-10-27 13:55:00|1211.16|1210.66|1212.91|1212.41|1212.91|1212.41|1211.16|1210.66|1
1698415200000|2023-10-27 14:00:00|1213.16|1212.66|1211.91|1211.41|1213.16|1212.66|1209.91|1209.41|1
1698415500000|2023-10-27 14:05:00|1211.66|1211.16|1213.66|1213.16|1214.16|1213.66|1211.66|1211.16|0
1698415800000|2023-10-27 14:10:00|1213.62|1213.12|1214.87|1214.37|1215.62|1215.12|1213.37|1212.87|0
1698416100000|2023-10-27 14:15:00|1214.62|1214.12|1213.74|1213.24|1215.12|1214.62|1213.62|1213.12|0
1698417000000|2023-10-27 14:30:00|||||||||108
1698652800000|2023-10-30 08:00:00|1212.12|1211.62|1213.37|1212.87|1214.37|1213.87|1212.12|1211.62|1
1698653100000|2023-10-30 08:05:00|1213.12|1212.62|1216.49|1215.99|1216.49|1215.99|1212.87|1212.37|22
1698653400000|2023-10-30 08:10:00|1216.24|1215.74|1217.99|1217.49|1218.12|1217.62|1216.12|1215.62|11
1698653700000|2023-10-30 08:15:00|1218.12|1217.62|1217.74|1217.24|1218.87|1218.37|1215.87|1215.37|22
1698654000000|2023-10-30 08:20:00|1217.62|1217.12|1217.74|1217.24|1217.87|1217.37|1216.12|1215.62|0
1698654300000|2023-10-30 08:25:00|1217.87|1217.37|1219.99|1219.49|1220.74|1220.24|1217.49|1216.99|11
1698654600000|2023-10-30 08:30:00|1219.87|1219.37|1220.49|1219.99|1220.99|1220.49|1219.74|1219.24|0
1698654900000|2023-10-30 08:35:00|1220.37|1219.87|1220.24|1219.74|1220.99|1220.49|1219.49|1218.99|17
1698655200000|2023-10-30 08:40:00|1220.37|1219.87|1219.99|1219.49|1220.99|1220.49|1219.99|1219.49|0
1698655500000|2023-10-30 08:45:00|1220.12|1219.62|1218.74|1218.24|1220.24|1219.74|1217.87|1217.37|39
1698655800000|2023-10-30 08:50:00|1218.91|1218.41|1220.16|1219.66|1220.29|1219.79|1218.41|1217.91|0
1698656100000|2023-10-30 08:55:00|1220.29|1219.79|1220.79|1220.29|1220.79|1220.29|1219.91|1219.41|1
1698656400000|2023-10-30 09:00:00|1220.41|1219.91|1222.16|1221.66|1222.16|1221.66|1220.16|1219.66|35
1698656700000|2023-10-30 09:05:00|1222.29|1221.79|1221.41|1220.91|1222.79|1222.29|1221.41|1220.91|1
1698657000000|2023-10-30 09:10:00|1221.54|1221.04|1219.41|1218.91|1221.66|1221.16|1219.29|1218.79|0
1698657300000|2023-10-30 09:15:00|1219.54|1219.04|1220.29|1219.79|1220.29|1219.79|1219.16|1218.66|0
1698657600000|2023-10-30 09:20:00|1220.66|1220.16|1221.16|1220.66|1221.91|1221.41|1220.41|1219.91|0
1698657900000|2023-10-30 09:25:00|1221.29|1220.79|1220.41|1219.91|1221.79|1221.29|1220.41|1219.91|0
1698658200000|2023-10-30 09:30:00|1220.54|1220.04|1221.16|1220.66|1221.16|1220.66|1220.16|1219.66|0
1698658500000|2023-10-30 09:35:00|1220.91|1220.41|1221.79|1221.29|1222.04|1221.54|1220.91|1220.41|0
1698658800000|2023-10-30 09:40:00|1221.66|1221.16|1221.16|1220.66|1221.66|1221.16|1220.79|1220.29|0
1698659100000|2023-10-30 09:45:00|1221.29|1220.79|1222.66|1222.16|1222.66|1222.16|1221.29|1220.79|0
1698659400000|2023-10-30 09:50:00|1222.79|1222.29|1223.16|1222.66|1223.79|1223.29|1222.79|1222.29|0
1698659700000|2023-10-30 09:55:00|1223.29|1222.79|1223.16|1222.66|1223.66|1223.16|1222.79|1222.29|0
1698660000000|2023-10-30 10:00:00|1223.04|1222.54|1223.41|1222.91|1223.91|1223.41|1222.91|1222.41|0
1698660300000|2023-10-30 10:05:00|1223.54|1223.04|1225.29|1224.79|1225.54|1225.04|1223.41|1222.91|0
1698660600000|2023-10-30 10:10:00|1225.41|1224.91|1224.29|1223.79|1225.66|1225.16|1224.16|1223.66|0
1698660900000|2023-10-30 10:15:00|1224.41|1223.91|1224.66|1224.16|1225.29|1224.79|1224.41|1223.91|0
1698661200000|2023-10-30 10:20:00|1224.79|1224.29|1224.16|1223.66|1225.16|1224.66|1223.79|1223.29|11
1698661500000|2023-10-30 10:25:00|1224.29|1223.79|1224.66|1224.16|1224.79|1224.29|1224.29|1223.79|0
1698661800000|2023-10-30 10:30:00|1224.79|1224.29|1225.29|1224.79|1225.29|1224.79|1224.79|1224.29|0
1698662100000|2023-10-30 10:35:00|1225.41|1224.91|1225.16|1224.66|1225.66|1225.16|1225.16|1224.66|0
1698662400000|2023-10-30 10:40:00|1225.29|1224.79|1225.91|1225.41|1226.04|1225.54|1225.29|1224.79|0
1698662700000|2023-10-30 10:45:00|1225.79|1225.29|1226.16|1225.66|1226.29|1225.79|1225.41|1224.91|0
1698663000000|2023-10-30 10:50:00|1226.29|1225.79|1226.79|1226.29|1227.04|1226.54|1226.16|1225.66|0
1698663300000|2023-10-30 10:55:00|1226.66|1226.16|1226.41|1225.91|1226.66|1226.16|1226.16|1225.66|0
1698663600000|2023-10-30 11:00:00|1226.54|1226.04|1226.16|1225.66|1226.79|1226.29|1226.16|1225.66|0
1698663900000|2023-10-30 11:05:00|1226.29|1225.79|1226.54|1226.04|1226.54|1226.04|1226.16|1225.66|0
1698664200000|2023-10-30 11:10:00|1226.41|1225.91|1226.16|1225.66|1226.66|1226.16|1226.16|1225.66|0
1698664500000|2023-10-30 11:15:00|1225.91|1225.41|1226.66|1226.16|1226.66|1226.16|1225.91|1225.41|0
1698664800000|2023-10-30 11:20:00|1226.79|1226.29|1226.66|1226.16|1226.79|1226.29|1226.16|1225.66|0
1698665100000|2023-10-30 11:25:00|1226.54|1226.04|1226.29|1225.79|1226.66|1226.16|1225.91|1225.41|0
1698665400000|2023-10-30 11:30:00|1226.16|1225.66|1227.29|1226.79|1227.29|1226.79|1226.16|1225.66|7
1698665700000|2023-10-30 11:35:00|1227.41|1226.91|1227.66|1227.16|1227.66|1227.16|1227.41|1226.91|0
1698666000000|2023-10-30 11:40:00|1227.79|1227.29|1228.66|1228.16|1228.79|1228.29|1227.79|1227.29|0
1698666300000|2023-10-30 11:45:00|1228.41|1227.91|1228.91|1228.41|1228.91|1228.41|1228.16|1227.66|0
1698666600000|2023-10-30 11:50:00|1229.04|1228.54|1229.16|1228.66|1229.66|1229.16|1228.91|1228.41|1
1698666900000|2023-10-30 11:55:00|1229.04|1228.54|1230.16|1229.66|1230.79|1230.29|1228.79|1228.29|1
1698667200000|2023-10-30 12:00:00|1230.04|1229.54|1228.66|1228.16|1230.04|1229.54|1228.66|1228.16|1
1698667500000|2023-10-30 12:05:00|1228.79|1228.29|1228.16|1227.66|1228.79|1228.29|1228.16|1227.66|0
1698667800000|2023-10-30 12:10:00|1228.29|1227.79|1227.79|1227.29|1228.29|1227.79|1227.79|1227.29|3
1698668100000|2023-10-30 12:15:00|1227.91|1227.41|1228.41|1227.91|1228.54|1228.04|1227.79|1227.29|2
1698668400000|2023-10-30 12:20:00|1228.29|1227.79|1227.79|1227.29|1228.41|1227.91|1227.41|1226.91|0
1698668700000|2023-10-30 12:25:00|1227.91|1227.41|1228.54|1228.04|1228.66|1228.16|1227.91|1227.41|1
1698669000000|2023-10-30 12:30:00|1228.66|1228.16|1227.91|1227.41|1228.66|1228.16|1227.91|1227.41|0
1698669300000|2023-10-30 12:35:00|1227.66|1227.16|1227.54|1227.04|1228.16|1227.66|1227.16|1226.66|2
1698669600000|2023-10-30 12:40:00|1227.59|1227.09|1228.21|1227.71|1228.21|1227.71|1227.46|1226.96|1
1698669900000|2023-10-30 12:45:00|1228.09|1227.59|1227.71|1227.21|1228.21|1227.71|1227.71|1227.21|3
1698670200000|2023-10-30 12:50:00|1227.84|1227.34|1226.84|1226.34|1227.84|1227.34|1226.71|1226.21|1
1698670500000|2023-10-30 12:55:00|1226.71|1226.21|1226.71|1226.21|1227.21|1226.71|1226.59|1226.09|3
1698670800000|2023-10-30 13:00:00|1226.84|1226.34|1227.59|1227.09|1227.71|1227.21|1226.84|1226.34|2
1698671100000|2023-10-30 13:05:00|1227.71|1227.21|1227.21|1226.71|1227.71|1227.21|1227.21|1226.71|1
1698671400000|2023-10-30 13:10:00|1226.84|1226.34|1228.84|1228.34|1228.84|1228.34|1226.84|1226.34|16
1698671700000|2023-10-30 13:15:00|1229.09|1228.59|1229.71|1229.21|1229.71|1229.21|1228.71|1228.21|1
1698672000000|2023-10-30 13:20:00|1229.59|1229.09|1228.71|1228.21|1229.59|1229.09|1228.71|1228.21|1
1698672300000|2023-10-30 13:25:00|1228.46|1227.96|1227.21|1226.71|1228.59|1228.09|1226.46|1225.96|21
1698672600000|2023-10-30 13:30:00|1227.71|1227.21|1226.71|1226.21|1228.59|1228.09|1226.34|1225.84|12
1698672900000|2023-10-30 13:35:00|1226.84|1226.34|1226.84|1226.34|1227.71|1227.21|1226.21|1225.71|0
1698673200000|2023-10-30 13:40:00|1226.96|1226.46|1227.84|1227.34|1227.84|1227.34|1226.21|1225.71|0
1698673500000|2023-10-30 13:45:00|1227.71|1227.21|1227.59|1227.09|1227.71|1227.21|1226.71|1226.21|1
1698673800000|2023-10-30 13:50:00|1227.71|1227.21|1227.09|1226.59|1227.84|1227.34|1226.71|1226.21|0
1698674100000|2023-10-30 13:55:00|1227.21|1226.71|1228.21|1227.71|1228.21|1227.71|1226.84|1226.34|0
1698674400000|2023-10-30 14:00:00|1228.09|1227.59|1227.84|1227.34|1229.21|1228.71|1227.84|1227.34|0
1698674700000|2023-10-30 14:05:00|1227.71|1227.21|1227.21|1226.71|1228.21|1227.71|1227.21|1226.71|5
1698675000000|2023-10-30 14:10:00|1226.84|1226.34|1226.59|1226.09|1227.59|1227.09|1226.59|1226.09|6
1698675300000|2023-10-30 14:15:00|1226.34|1225.84|1225.59|1225.09|1226.84|1226.34|1225.21|1224.71|7
1698675600000|2023-10-30 14:20:00|1225.46|1224.96|1224.59|1224.09|1225.71|1225.21|1224.59|1224.09|9
1698675900000|2023-10-30 14:25:00|1224.34|1223.84|1224.34|1223.84|1224.34|1223.84|1223.59|1223.09|16
1698676200000|2023-10-30 14:30:00|1224.21|1223.71|1223.46|1222.96|1224.34|1223.84|1223.34|1222.84|2
1698676500000|2023-10-30 14:35:00|1223.34|1222.84|1222.21|1221.71|1223.46|1222.96|1221.84|1221.34|0
1698676800000|2023-10-30 14:40:00|1222.34|1221.84|1221.21|1220.71|1222.34|1221.84|1221.21|1220.71|0
1698677100000|2023-10-30 14:45:00|1221.09|1220.59|1221.21|1220.71|1221.84|1221.34|1220.71|1220.21|11
1698677400000|2023-10-30 14:50:00|1221.34|1220.84|1220.09|1219.59|1221.59|1221.09|1219.84|1219.34|0
1698677700000|2023-10-30 14:55:00|1219.96|1219.46|1220.21|1219.71|1220.34|1219.84|1219.71|1219.21|0
1698678000000|2023-10-30 15:00:00|1219.96|1219.46|1220.46|1219.96|1220.84|1220.34|1219.96|1219.46|0
1698678300000|2023-10-30 15:05:00|1220.59|1220.09|1220.96|1220.46|1221.46|1220.96|1220.21|1219.71|0
1698678600000|2023-10-30 15:10:00|1220.93|1220.43|1221.18|1220.68|1221.68|1221.18|1220.93|1220.43|0
1698678900000|2023-10-30 15:15:00|1221.31|1220.81|1220.18|1219.68|1221.56|1221.06|1220.18|1219.68|7
1698741300000|2023-10-31 08:35:00|1221.81|1221.31|1221.56|1221.06|1223.06|1222.56|1221.56|1221.06|1
1698741600000|2023-10-31 08:40:00|1221.81|1221.31|1220.56|1220.06|1221.81|1221.31|1220.06|1219.56|0
1698741900000|2023-10-31 08:45:00|1220.81|1220.31|1222.06|1221.56|1222.56|1222.06|1220.56|1220.06|0
1698742200000|2023-10-31 08:50:00|1222.31|1221.81|1223.06|1222.56|1223.31|1222.81|1222.06|1221.56|0
1698742500000|2023-10-31 08:55:00|1222.81|1222.31|1223.58|1223.08|1224.33|1223.83|1222.81|1222.31|0
1698742800000|2023-10-31 09:00:00|1223.33|1222.83|1223.83|1223.33|1224.08|1223.58|1223.33|1222.83|0
1698743100000|2023-10-31 09:05:00|1223.58|1223.08|1223.58|1223.08|1224.08|1223.58|1223.58|1223.08|0
1698743400000|2023-10-31 09:10:00|1223.33|1222.83|1223.08|1222.58|1224.08|1223.58|1222.83|1222.33|0
1698743700000|2023-10-31 09:15:00|1222.83|1222.33|1223.33|1222.83|1223.33|1222.83|1222.58|1222.08|0
1698744000000|2023-10-31 09:20:00|1223.58|1223.08|1224.08|1223.58|1224.33|1223.83|1223.33|1222.83|0
1698744300000|2023-10-31 09:25:00|1224.33|1223.83|1222.95|1222.45|1224.58|1224.08|1222.95|1222.45|11
1698744600000|2023-10-31 09:30:00|1223.08|1222.58|1224.95|1224.45|1224.95|1224.45|1222.95|1222.45|0
1698744900000|2023-10-31 09:35:00|1225.08|1224.58|1225.45|1224.95|1225.45|1224.95|1224.45|1223.95|0
1698745200000|2023-10-31 09:40:00|1225.33|1224.83|1225.95|1225.45|1225.95|1225.45|1225.08|1224.58|0
1698745500000|2023-10-31 09:45:00|1225.83|1225.33|1225.58|1225.08|1225.83|1225.33|1225.08|1224.58|0
1698745800000|2023-10-31 09:50:00|1225.95|1225.45|1225.95|1225.45|1226.08|1225.58|1225.45|1224.95|11
1698746100000|2023-10-31 09:55:00|1225.58|1225.08|1225.58|1225.08|1225.83|1225.33|1225.45|1224.95|0
1698746400000|2023-10-31 10:00:00|1225.33|1224.83|1225.95|1225.45|1226.45|1225.95|1225.2|1224.7|0
1698746700000|2023-10-31 10:05:00|1225.58|1225.08|1225.83|1225.33|1225.95|1225.45|1225.33|1224.83|0
1698747000000|2023-10-31 10:10:00|1225.7|1225.2|1225.58|1225.08|1226.08|1225.58|1225.45|1224.95|0
1698747300000|2023-10-31 10:15:00|1225.83|1225.33|1225.45|1224.95|1225.83|1225.33|1225.2|1224.7|0
1698747600000|2023-10-31 10:20:00|1225.58|1225.08|1224.95|1224.45|1225.58|1225.08|1224.95|1224.45|0
1698747900000|2023-10-31 10:25:00|1224.7|1224.2|1225.95|1225.45|1225.95|1225.45|1224.45|1223.95|0
1698748200000|2023-10-31 10:30:00|1225.83|1225.33|1226.08|1225.58|1226.58|1226.08|1225.7|1225.2|0
1698748500000|2023-10-31 10:35:00|1226.2|1225.7|1226.7|1226.2|1226.95|1226.45|1226.2|1225.7|0
1698748800000|2023-10-31 10:40:00|1226.58|1226.08|1226.58|1226.08|1227.08|1226.58|1226.45|1225.95|0
1698749100000|2023-10-31 10:45:00|1226.45|1225.95|1226.83|1226.33|1226.95|1226.45|1226.45|1225.95|0
1698749400000|2023-10-31 10:50:00|1226.58|1226.08|1226.95|1226.45|1227.08|1226.58|1226.45|1225.95|0
1698749700000|2023-10-31 10:55:00|1227.08|1226.58|1227.45|1226.95|1227.45|1226.95|1226.45|1225.95|11
1698750000000|2023-10-31 11:00:00|1227.33|1226.83|1227.08|1226.58|1227.33|1226.83|1226.95|1226.45|0
1698750300000|2023-10-31 11:05:00|1226.95|1226.45|1226.7|1226.2|1227.33|1226.83|1226.7|1226.2|0
1698750600000|2023-10-31 11:10:00|1226.58|1226.08|1226.95|1226.45|1227.08|1226.58|1225.95|1225.45|0
1698750900000|2023-10-31 11:15:00|1226.58|1226.08|1226.83|1226.33|1226.95|1226.45|1226.2|1225.7|0
1698751200000|2023-10-31 11:20:00|1226.58|1226.08|1227.45|1226.95|1227.45|1226.95|1226.45|1225.95|0
1698751500000|2023-10-31 11:25:00|1227.58|1227.08|1227.83|1227.33|1227.83|1227.33|1227.45|1226.95|0
1698751800000|2023-10-31 11:30:00|1227.95|1227.45|1227.83|1227.33|1227.95|1227.45|1227.45|1226.95|0
1698752100000|2023-10-31 11:35:00|1227.95|1227.45|1227.33|1226.83|1227.95|1227.45|1226.95|1226.45|0
1698752400000|2023-10-31 11:40:00|1227.45|1226.95|1226.95|1226.45|1227.58|1227.08|1226.95|1226.45|0
1698752700000|2023-10-31 11:45:00|1227.2|1226.7|1226.7|1226.2|1227.45|1226.95|1226.58|1226.08|0
1698753000000|2023-10-31 11:50:00|1226.83|1226.33|1228.08|1227.58|1228.08|1227.58|1226.83|1226.33|0
1698753300000|2023-10-31 11:55:00|1228.2|1227.7|1227.45|1226.95|1228.2|1227.7|1227.45|1226.95|0
1698753600000|2023-10-31 12:00:00|1227.58|1227.08|1228.58|1228.08|1228.58|1228.08|1227.58|1227.08|0
1698753900000|2023-10-31 12:05:00|1228.45|1227.95|1228.2|1227.7|1228.83|1228.33|1227.95|1227.45|0
1698754200000|2023-10-31 12:10:00|1228.33|1227.83|1227.45|1226.95|1228.45|1227.95|1227.45|1226.95|0
1698754500000|2023-10-31 12:15:00|1227.33|1226.83|1226.45|1225.95|1227.33|1226.83|1226.2|1225.7|0
1698754800000|2023-10-31 12:20:00|1226.58|1226.08|1225.95|1225.45|1226.58|1226.08|1225.95|1225.45|0
1698755100000|2023-10-31 12:25:00|1226.08|1225.58|1225.95|1225.45|1226.08|1225.58|1225.58|1225.08|0
1698755400000|2023-10-31 12:30:00|1225.45|1224.95|1225.7|1225.2|1226.45|1225.95|1225.2|1224.7|11
1698755700000|2023-10-31 12:35:00|1225.83|1225.33|1226.08|1225.58|1226.2|1225.7|1225.7|1225.2|0
1698756000000|2023-10-31 12:40:00|1226.06|1225.56|1226.43|1225.93|1226.43|1225.93|1225.68|1225.18|0
1698756300000|2023-10-31 12:45:00|1226.56|1226.06|1226.06|1225.56|1226.68|1226.18|1225.68|1225.18|0
1698756600000|2023-10-31 12:50:00|1226.18|1225.68|1225.68|1225.18|1226.18|1225.68|1225.68|1225.18|0
1698756900000|2023-10-31 12:55:00|1225.81|1225.31|1226.18|1225.68|1226.43|1225.93|1225.81|1225.31|0
1698757200000|2023-10-31 13:00:00|1226.06|1225.56|1225.18|1224.68|1226.18|1225.68|1225.18|1224.68|0
1698757500000|2023-10-31 13:05:00|1225.06|1224.56|1225.68|1225.18|1226.06|1225.56|1225.06|1224.56|0
1698757800000|2023-10-31 13:10:00|1225.81|1225.31|1225.93|1225.43|1226.06|1225.56|1225.56|1225.06|0
1698758100000|2023-10-31 13:15:00|1226.06|1225.56|1226.56|1226.06|1226.56|1226.06|1225.68|1225.18|0
1698758400000|2023-10-31 13:20:00|1226.68|1226.18|1227.06|1226.56|1227.56|1227.06|1226.56|1226.06|4
1698758700000|2023-10-31 13:25:00|1226.81|1226.31|1225.31|1224.81|1226.81|1226.31|1225.06|1224.56|0
1698759000000|2023-10-31 13:30:00|1225.06|1224.56|1222.81|1222.31|1225.31|1224.81|1221.93|1221.43|11
1698759300000|2023-10-31 13:35:00|1222.93|1222.43|1222.43|1221.93|1224.43|1223.93|1222.18|1221.68|0
1698759600000|2023-10-31 13:40:00|1222.56|1222.06|1224.43|1223.93|1224.56|1224.06|1222.56|1222.06|0
1698759900000|2023-10-31 13:45:00|1224.56|1224.06|1225.06|1224.56|1225.43|1224.93|1224.06|1223.56|0
1698760200000|2023-10-31 13:50:00|1225.18|1224.68|1224.93|1224.43|1225.81|1225.31|1223.93|1223.43|0
1698760500000|2023-10-31 13:55:00|1224.81|1224.31|1224.68|1224.18|1225.81|1225.31|1224.43|1223.93|0
1698760800000|2023-10-31 14:00:00|1224.81|1224.31|1226.43|1225.93|1226.56|1226.06|1224.81|1224.31|1
1698761100000|2023-10-31 14:05:00|1226.56|1226.06|1228.56|1228.06|1228.56|1228.06|1226.43|1225.93|7
1698761400000|2023-10-31 14:10:00|1228.68|1228.18|1229.81|1229.31|1230.06|1229.56|1228.68|1228.18|39
1698761700000|2023-10-31 14:15:00|1229.93|1229.43|1230.93|1230.43|1231.93|1231.43|1229.93|1229.43|4
1698762000000|2023-10-31 14:20:00|1231.06|1230.56|1230.06|1229.56|1231.43|1230.93|1229.56|1229.06|14
1698762300000|2023-10-31 14:25:00|1230.18|1229.68|1228.68|1228.18|1230.31|1229.81|1228.68|1228.18|7
1698762600000|2023-10-31 14:30:00|1228.81|1228.31|1228.43|1227.93|1230.43|1229.93|1228.43|1227.93|9
1698762900000|2023-10-31 14:35:00|1228.18|1227.68|1227.93|1227.43|1228.43|1227.93|1227.93|1227.43|0
1698763200000|2023-10-31 14:40:00|1227.56|1227.06|1227.06|1226.56|1227.81|1227.31|1226.93|1226.43|0
1698763500000|2023-10-31 14:45:00|1227.18|1226.68|1227.31|1226.81|1228.06|1227.56|1226.93|1226.43|0
1698763800000|2023-10-31 14:50:00|1227.18|1226.68|1228.18|1227.68|1228.43|1227.93|1226.93|1226.43|0
1698764100000|2023-10-31 14:55:00|1228.31|1227.81|1228.81|1228.31|1228.81|1228.31|1227.68|1227.18|0
1698764400000|2023-10-31 15:00:00|1228.56|1228.06|1228.56|1228.06|1228.93|1228.43|1228.18|1227.68|0
1698764700000|2023-10-31 15:05:00|1228.68|1228.18|1229.43|1228.93|1230.06|1229.56|1228.68|1228.18|0
1698765000000|2023-10-31 15:10:00|1229.1|1228.6|1229.98|1229.48|1230.23|1229.73|1229.1|1228.6|0
1698765300000|2023-10-31 15:15:00|1230.1|1229.6|1229.23|1228.73|1230.1|1229.6|1228.85|1228.35|9
1698765900000|2023-10-31 15:25:00|||||||||190
1698825600000|2023-11-01 08:00:00|1226.98|1226.48|1226.23|1225.73|1226.98|1226.48|1225.98|1225.48|0
1698825900000|2023-11-01 08:05:00|1226.48|1225.98|1225.23|1224.73|1226.98|1226.48|1224.73|1224.23|3
1698826200000|2023-11-01 08:10:00|1225.1|1224.6|1225.85|1225.35|1226.1|1225.6|1223.85|1223.35|15
1698826500000|2023-11-01 08:15:00|1225.73|1225.23|1222.73|1222.23|1225.98|1225.48|1222.73|1222.23|26
1698826800000|2023-11-01 08:20:00|1222.98|1222.48|1222.1|1221.6|1223.6|1223.1|1221.6|1221.1|27
1698827100000|2023-11-01 08:25:00|1221.98|1221.48|1218.85|1218.35|1222.1|1221.6|1218.85|1218.35|31
1698827400000|2023-11-01 08:30:00|1218.98|1218.48|1219.98|1219.48|1220.1|1219.6|1218.85|1218.35|3
1698827700000|2023-11-01 08:35:00|1220.1|1219.6|1221.48|1220.98|1221.73|1221.23|1220.1|1219.6|14
1698828000000|2023-11-01 08:40:00|1221.73|1221.23|1220.85|1220.35|1222.48|1221.98|1220.6|1220.1|3
1698828300000|2023-11-01 08:45:00|1220.98|1220.48|1219.1|1218.6|1220.98|1220.48|1218.85|1218.35|23
1698828600000|2023-11-01 08:50:00|1219.23|1218.73|1218.73|1218.23|1219.48|1218.98|1217.6|1217.1|25
1698828900000|2023-11-01 08:55:00|1218.6|1218.1|1220.6|1220.1|1220.85|1220.35|1218.6|1218.1|4
1698829200000|2023-11-01 09:00:00|1220.73|1220.23|1222.1|1221.6|1222.6|1222.1|1220.73|1220.23|2
1698829500000|2023-11-01 09:05:00|1221.98|1221.48|1222.51|1222.01|1223.51|1223.01|1221.85|1221.35|0
1698829800000|2023-11-01 09:10:00|1222.64|1222.14|1222.51|1222.01|1223.01|1222.51|1222.51|1222.01|0
1698830100000|2023-11-01 09:15:00|1222.26|1221.76|1222.51|1222.01|1223.14|1222.64|1222.01|1221.51|0
1698830400000|2023-11-01 09:20:00|1222.39|1221.89|1223.64|1223.14|1223.64|1223.14|1222.01|1221.51|0
1698830700000|2023-11-01 09:25:00|1223.89|1223.39|1224.51|1224.01|1224.76|1224.26|1223.89|1223.39|0
1698831000000|2023-11-01 09:30:00|1224.64|1224.14|1224.39|1223.89|1226.01|1225.51|1224.26|1223.76|11
1698831300000|2023-11-01 09:35:00|1224.26|1223.76|1224.26|1223.76|1224.51|1224.01|1223.76|1223.26|0
1698831600000|2023-11-01 09:40:00|1224.14|1223.64|1224.01|1223.51|1224.14|1223.64|1223.14|1222.64|40
1698831900000|2023-11-01 09:45:00|1223.89|1223.39|1223.39|1222.89|1224.39|1223.89|1223.26|1222.76|3
1698832200000|2023-11-01 09:50:00|1223.26|1222.76|1222.76|1222.26|1223.51|1223.01|1222.51|1222.01|1
1698832500000|2023-11-01 09:55:00|1222.89|1222.39|1224.01|1223.51|1224.51|1224.01|1222.51|1222.01|0
1698832800000|2023-11-01 10:00:00|1224.14|1223.64|1223.51|1223.01|1225.39|1224.89|1222.76|1222.26|11
1698833100000|2023-11-01 10:05:00|1223.64|1223.14|1223.89|1223.39|1224.51|1224.01|1223.51|1223.01|1
1698833400000|2023-11-01 10:10:00|1223.76|1223.26|1223.51|1223.01|1223.89|1223.39|1223.26|1222.76|0
1698833700000|2023-11-01 10:15:00|1223.39|1222.89|1222.51|1222.01|1223.39|1222.89|1222.01|1221.51|0
1698834000000|2023-11-01 10:20:00|1222.76|1222.26|1221.64|1221.14|1222.76|1222.26|1221.51|1221.01|11
1698834300000|2023-11-01 10:25:00|1221.51|1221.01|1220.76|1220.26|1221.64|1221.14|1220.51|1220.01|0
1698834600000|2023-11-01 10:30:00|1220.89|1220.39|1220.64|1220.14|1221.01|1220.51|1220.51|1220.01|0
1698834900000|2023-11-01 10:35:00|1220.89|1220.39|1221.01|1220.51|1221.39|1220.89|1220.51|1220.01|0
1698835200000|2023-11-01 10:40:00|1221.14|1220.64|1221.64|1221.14|1221.64|1221.14|1221.01|1220.51|0
1698835500000|2023-11-01 10:45:00|1221.76|1221.26|1221.76|1221.26|1222.39|1221.89|1221.51|1221.01|0
1698835800000|2023-11-01 10:50:00|1221.64|1221.14|1221.89|1221.39|1222.01|1221.51|1221.26|1220.76|0
1698836100000|2023-11-01 10:55:00|1222.01|1221.51|1222.26|1221.76|1222.51|1222.01|1221.76|1221.26|0
1698836400000|2023-11-01 11:00:00|1222.39|1221.89|1222.89|1222.39|1222.89|1222.39|1222.14|1221.64|0
1698836700000|2023-11-01 11:05:00|1223.01|1222.51|1221.89|1221.39|1223.14|1222.64|1221.76|1221.26|0
1698837000000|2023-11-01 11:10:00|1221.76|1221.26|1222.64|1222.14|1222.64|1222.14|1221.76|1221.26|0
1698837300000|2023-11-01 11:15:00|1223.01|1222.51|1223.89|1223.39|1223.89|1223.39|1223.01|1222.51|0
1698837600000|2023-11-01 11:20:00|1223.64|1223.14|1223.01|1222.51|1223.64|1223.14|1222.76|1222.26|0
1698837900000|2023-11-01 11:25:00|1223.14|1222.64|1222.01|1221.51|1223.14|1222.64|1222.01|1221.51|0
1698838200000|2023-11-01 11:30:00|1222.14|1221.64|1222.51|1222.01|1222.51|1222.01|1221.51|1221.01|0
1698838500000|2023-11-01 11:35:00|1222.39|1221.89|1222.89|1222.39|1223.14|1222.64|1222.26|1221.76|1
1698838800000|2023-11-01 11:40:00|1222.64|1222.14|1222.51|1222.01|1223.01|1222.51|1222.26|1221.76|0
1698839100000|2023-11-01 11:45:00|1222.39|1221.89|1222.01|1221.51|1222.39|1221.89|1221.51|1221.01|1
1698839400000|2023-11-01 11:50:00|1221.76|1221.26|1222.01|1221.51|1222.14|1221.64|1221.51|1221.01|0
1698839700000|2023-11-01 11:55:00|1222.14|1221.64|1222.51|1222.01|1222.64|1222.14|1222.01|1221.51|2
1698840000000|2023-11-01 12:00:00|1222.64|1222.14|1222.51|1222.01|1223.01|1222.51|1222.51|1222.01|1
1698840300000|2023-11-01 12:05:00|1222.39|1221.89|1223.01|1222.51|1223.14|1222.64|1222.26|1221.76|1
1698840600000|2023-11-01 12:10:00|1223.51|1223.01|1223.39|1222.89|1224.26|1223.76|1223.14|1222.64|1
1698840900000|2023-11-01 12:15:00|1223.64|1223.14|1224.14|1223.64|1224.51|1224.01|1223.64|1223.14|0
1698841200000|2023-11-01 12:20:00|1224.01|1223.51|1224.01|1223.51|1224.14|1223.64|1223.51|1223.01|0
1698841500000|2023-11-01 12:25:00|1223.76|1223.26|1224.14|1223.64|1224.51|1224.01|1223.76|1223.26|0
1698841800000|2023-11-01 12:30:00|1224.26|1223.76|1224.14|1223.64|1224.51|1224.01|1224.01|1223.51|1
1698842100000|2023-11-01 12:35:00|1224.26|1223.76|1224.39|1223.89|1224.64|1224.14|1224.01|1223.51|2
1698842400000|2023-11-01 12:40:00|1224.34|1223.84|1224.96|1224.46|1225.09|1224.59|1224.34|1223.84|3
1698842700000|2023-11-01 12:45:00|1225.09|1224.59|1225.59|1225.09|1225.59|1225.09|1224.96|1224.46|2
1698843000000|2023-11-01 12:50:00|1225.46|1224.96|1225.21|1224.71|1225.84|1225.34|1224.96|1224.46|3
1698843300000|2023-11-01 12:55:00|1225.34|1224.84|1224.09|1223.59|1225.34|1224.84|1224.09|1223.59|10
1698843600000|2023-11-01 13:00:00|1224.21|1223.71|1224.34|1223.84|1224.34|1223.84|1223.71|1223.21|7
1698843900000|2023-11-01 13:05:00|1224.59|1224.09|1224.71|1224.21|1225.09|1224.59|1224.59|1224.09|3
1698844200000|2023-11-01 13:10:00|1224.84|1224.34|1224.96|1224.46|1225.21|1224.71|1224.46|1223.96|18
1698844500000|2023-11-01 13:15:00|1225.09|1224.59|1225.96|1225.46|1226.09|1225.59|1224.96|1224.46|1
1698844800000|2023-11-01 13:20:00|1226.09|1225.59|1226.59|1226.09|1226.59|1226.09|1225.96|1225.46|1
1698845100000|2023-11-01 13:25:00|1226.46|1225.96|1226.84|1226.34|1226.84|1226.34|1226.46|1225.96|2
1698845400000|2023-11-01 13:30:00|1226.71|1226.21|1226.34|1225.84|1227.09|1226.59|1224.96|1224.46|4
1698845700000|2023-11-01 13:35:00|1226.46|1225.96|1227.71|1227.21|1228.46|1227.96|1226.21|1225.71|21
1698846000000|2023-11-01 13:40:00|1227.84|1227.34|1227.59|1227.09|1228.09|1227.59|1226.96|1226.46|0
1698846300000|2023-11-01 13:45:00|1227.71|1227.21|1228.59|1228.09|1228.96|1228.46|1227.46|1226.96|2
1698846600000|2023-11-01 13:50:00|1228.46|1227.96|1228.46|1227.96|1228.96|1228.46|1227.46|1226.96|1
1698846900000|2023-11-01 13:55:00|1228.21|1227.71|1228.84|1228.34|1228.84|1228.34|1228.09|1227.59|0
1698847200000|2023-11-01 14:00:00|1229.59|1229.09|1226.96|1226.46|1229.84|1229.34|1226.96|1226.46|1
1698847500000|2023-11-01 14:05:00|1227.09|1226.59|1226.96|1226.46|1227.09|1226.59|1225.96|1225.46|4
1698847800000|2023-11-01 14:10:00|1226.84|1226.34|1227.46|1226.96|1227.71|1227.21|1226.09|1225.59|12
1698848100000|2023-11-01 14:15:00|1227.59|1227.09|1227.46|1226.96|1228.09|1227.59|1227.46|1226.96|6
1698848400000|2023-11-01 14:20:00|1227.21|1226.71|1226.96|1226.46|1227.84|1227.34|1226.84|1226.34|14
1698848700000|2023-11-01 14:25:00|1226.71|1226.21|1227.59|1227.09|1227.84|1227.34|1226.71|1226.21|7
1698849000000|2023-11-01 14:30:00|1227.71|1227.21|1226.96|1226.46|1228.09|1227.59|1226.59|1226.09|10
1698849300000|2023-11-01 14:35:00|1227.09|1226.59|1226.96|1226.46|1227.59|1227.09|1226.59|1226.09|1
1698849600000|2023-11-01 14:40:00|1227.09|1226.59|1227.46|1226.96|1227.96|1227.46|1226.96|1226.46|0
1698849900000|2023-11-01 14:45:00|1227.34|1226.84|1227.59|1227.09|1228.09|1227.59|1227.21|1226.71|4
1698850200000|2023-11-01 14:50:00|1227.46|1226.96|1229.46|1228.96|1229.46|1228.96|1227.21|1226.71|0
1698850500000|2023-11-01 14:55:00|1229.34|1228.84|1229.46|1228.96|1229.96|1229.46|1229.21|1228.71|0
1698850800000|2023-11-01 15:00:00|1229.34|1228.84|1229.59|1229.09|1229.59|1229.09|1228.96|1228.46|0
1698851100000|2023-11-01 15:05:00|1229.71|1229.21|1229.46|1228.96|1229.96|1229.46|1228.96|1228.46|0
1698851400000|2023-11-01 15:10:00|1229.65|1229.15|1228.4|1227.9|1229.65|1229.15|1228.4|1227.9|0
1698851700000|2023-11-01 15:15:00|1228.15|1227.65|1227.65|1227.15|1228.15|1227.65|1227.03|1226.53|51
1698852600000|2023-11-01 15:30:00|||||||||85
1698912000000|2023-11-02 08:00:00|1229.28|1228.78|1229.28|1228.78|1229.28|1228.78|1228.78|1228.28|0
1698912300000|2023-11-02 08:05:00|1229.03|1228.53|1227.03|1226.53|1229.53|1229.03|1226.78|1226.28|0
1698912600000|2023-11-02 08:10:00|1227.15|1226.65|1228.03|1227.53|1228.15|1227.65|1226.15|1225.65|15
1698912900000|2023-11-02 08:15:00|1227.9|1227.4|1230.28|1229.78|1230.28|1229.78|1227.9|1227.4|12
1698913200000|2023-11-02 08:20:00|1230.4|1229.9|1232.4|1231.9|1233.03|1232.53|1230.4|1229.9|0
1698913500000|2023-11-02 08:25:00|1232.28|1231.78|1232.65|1232.15|1232.65|1232.15|1230.9|1230.4|11
1698913800000|2023-11-02 08:30:00|1232.78|1232.28|1231.15|1230.65|1232.78|1232.28|1231.15|1230.65|12
1698914100000|2023-11-02 08:35:00|1230.78|1230.28|1231.65|1231.15|1231.65|1231.15|1230.15|1229.65|0
1698914400000|2023-11-02 08:40:00|1232.03|1231.53|1231.65|1231.15|1232.28|1231.78|1230.15|1229.65|11
1698914700000|2023-11-02 08:45:00|1231.28|1230.78|1231.78|1231.28|1231.9|1231.4|1231.15|1230.65|0
1698915000000|2023-11-02 08:50:00|1231.97|1231.47|1233.22|1232.72|1233.22|1232.72|1231.34|1230.84|0
1698915300000|2023-11-02 08:55:00|1233.09|1232.59|1230.72|1230.22|1233.47|1232.97|1230.47|1229.97|0
1698915600000|2023-11-02 09:00:00|1230.97|1230.47|1231.47|1230.97|1231.72|1231.22|1230.97|1230.47|0
1698915900000|2023-11-02 09:05:00|1231.72|1231.22|1231.97|1231.47|1232.72|1232.22|1231.72|1231.22|0
1698916200000|2023-11-02 09:10:00|1232.22|1231.72|1230.47|1229.97|1232.22|1231.72|1230.22|1229.72|0
1698916500000|2023-11-02 09:15:00|1230.72|1230.22|1231.47|1230.97|1231.47|1230.97|1230.47|1229.97|0
1698916800000|2023-11-02 09:20:00|1231.22|1230.72|1229.72|1229.22|1231.47|1230.97|1229.72|1229.22|0
1698917100000|2023-11-02 09:25:00|1229.47|1228.97|1229.84|1229.34|1230.59|1230.09|1229.47|1228.97|22
1698917400000|2023-11-02 09:30:00|1229.97|1229.47|1228.97|1228.47|1229.97|1229.47|1228.84|1228.34|1
1698917700000|2023-11-02 09:35:00|1229.22|1228.72|1228.84|1228.34|1229.34|1228.84|1228.59|1228.09|0
1698918000000|2023-11-02 09:40:00|1228.72|1228.22|1227.84|1227.34|1228.84|1228.34|1227.84|1227.34|0
1698918300000|2023-11-02 09:45:00|1227.97|1227.47|1228.59|1228.09|1228.97|1228.47|1227.97|1227.47|0
1698918600000|2023-11-02 09:50:00|1228.47|1227.97|1227.22|1226.72|1228.72|1228.22|1227.09|1226.59|0
1698918900000|2023-11-02 09:55:00|1227.34|1226.84|1226.59|1226.09|1227.34|1226.84|1226.34|1225.84|0
1698919200000|2023-11-02 10:00:00|1226.72|1226.22|1226.97|1226.47|1227.47|1226.97|1226.59|1226.09|0
1698919500000|2023-11-02 10:05:00|1227.09|1226.59|1226.84|1226.34|1227.09|1226.59|1226.47|1225.97|11
1698919800000|2023-11-02 10:10:00|1226.97|1226.47|1225.59|1225.09|1227.22|1226.72|1225.47|1224.97|0
1698920100000|2023-11-02 10:15:00|1225.72|1225.22|1226.97|1226.47|1227.34|1226.84|1225.72|1225.22|11
1698920400000|2023-11-02 10:20:00|1226.84|1226.34|1227.84|1227.34|1227.97|1227.47|1226.84|1226.34|0
1698920700000|2023-11-02 10:25:00|1227.59|1227.09|1227.09|1226.59|1227.72|1227.22|1226.84|1226.34|0
1698921000000|2023-11-02 10:30:00|1227.22|1226.72|1227.84|1227.34|1227.97|1227.47|1227.09|1226.59|0
1698921300000|2023-11-02 10:35:00|1227.97|1227.47|1228.09|1227.59|1228.22|1227.72|1227.84|1227.34|0
1698921600000|2023-11-02 10:40:00|1228.22|1227.72|1228.84|1228.34|1228.97|1228.47|1227.97|1227.47|0
1698921900000|2023-11-02 10:45:00|1228.72|1228.22|1229.34|1228.84|1229.34|1228.84|1228.59|1228.09|0
1698922200000|2023-11-02 10:50:00|1229.47|1228.97|1230.22|1229.72|1230.34|1229.84|1229.47|1228.97|0
1698922500000|2023-11-02 10:55:00|1230.34|1229.84|1229.84|1229.34|1230.34|1229.84|1229.84|1229.34|0
1698922800000|2023-11-02 11:00:00|1229.59|1229.09|1228.59|1228.09|1229.84|1229.34|1228.34|1227.84|0
1698923100000|2023-11-02 11:05:00|1228.72|1228.22|1228.59|1228.09|1229.09|1228.59|1228.34|1227.84|0
1698923400000|2023-11-02 11:10:00|1228.72|1228.22|1227.47|1226.97|1228.72|1228.22|1227.34|1226.84|11
1698923700000|2023-11-02 11:15:00|1227.59|1227.09|1227.34|1226.84|1227.84|1227.34|1227.34|1226.84|0
1698924000000|2023-11-02 11:20:00|1227.22|1226.72|1227.22|1226.72|1227.34|1226.84|1226.84|1226.34|0
1698924300000|2023-11-02 11:25:00|1227.34|1226.84|1227.22|1226.72|1227.84|1227.34|1226.84|1226.34|0
1698924600000|2023-11-02 11:30:00|1227.34|1226.84|1226.59|1226.09|1227.34|1226.84|1226.34|1225.84|0
1698924900000|2023-11-02 11:35:00|1226.72|1226.22|1226.47|1225.97|1226.72|1226.22|1226.09|1225.59|0
1698925200000|2023-11-02 11:40:00|1226.59|1226.09|1226.34|1225.84|1226.84|1226.34|1226.34|1225.84|0
1698925500000|2023-11-02 11:45:00|1226.47|1225.97|1224.97|1224.47|1226.47|1225.97|1224.84|1224.34|0
1698925800000|2023-11-02 11:50:00|1225.09|1224.59|1225.34|1224.84|1225.72|1225.22|1224.84|1224.34|0
1698926100000|2023-11-02 11:55:00|1225.47|1224.97|1225.59|1225.09|1225.72|1225.22|1225.47|1224.97|0
1698926400000|2023-11-02 12:00:00|1225.72|1225.22|1226.59|1226.09|1226.84|1226.34|1225.59|1225.09|0
1698926700000|2023-11-02 12:05:00|1226.72|1226.22|1226.09|1225.59|1226.97|1226.47|1226.09|1225.59|0
1698927000000|2023-11-02 12:10:00|1226.22|1225.72|1226.72|1226.22|1226.84|1226.34|1226.09|1225.59|0
1698927300000|2023-11-02 12:15:00|1226.84|1226.34|1227.34|1226.84|1227.84|1227.34|1226.84|1226.34|0
1698927600000|2023-11-02 12:20:00|1227.47|1226.97|1227.97|1227.47|1227.97|1227.47|1227.34|1226.84|0
1698927900000|2023-11-02 12:25:00|1227.84|1227.34|1227.22|1226.72|1228.22|1227.72|1227.22|1226.72|0
1698928200000|2023-11-02 12:30:00|1227.34|1226.84|1227.97|1227.47|1228.09|1227.59|1227.22|1226.72|0
1698928500000|2023-11-02 12:35:00|1228.09|1227.59|1228.97|1228.47|1228.97|1228.47|1228.09|1227.59|0
1698928800000|2023-11-02 12:40:00|1229.13|1228.63|1229.25|1228.75|1229.5|1229|1228.75|1228.25|0
1698929100000|2023-11-02 12:45:00|1229.13|1228.63|1229.25|1228.75|1229.38|1228.88|1229|1228.5|0
1698929400000|2023-11-02 12:50:00|1229.38|1228.88|1229.13|1228.63|1229.38|1228.88|1229|1228.5|0
1698929700000|2023-11-02 12:55:00|1229|1228.5|1228|1227.5|1229|1228.5|1228|1227.5|0
1698930000000|2023-11-02 13:00:00|1227.88|1227.38|1227.63|1227.13|1228.13|1227.63|1227.5|1227|0
1698930300000|2023-11-02 13:05:00|1227.88|1227.38|1227|1226.5|1228|1227.5|1227|1226.5|0
1698930600000|2023-11-02 13:10:00|1226.88|1226.38|1227.25|1226.75|1227.25|1226.75|1226.75|1226.25|0
1698930900000|2023-11-02 13:15:00|1227.38|1226.88|1228|1227.5|1228|1227.5|1227.25|1226.75|1
1698931200000|2023-11-02 13:20:00|1227.75|1227.25|1227.75|1227.25|1228|1227.5|1227.63|1227.13|0
1698931500000|2023-11-02 13:25:00|1227.88|1227.38|1227.63|1227.13|1228.75|1228.25|1227.63|1227.13|10
1698931800000|2023-11-02 13:30:00|1227.5|1227|1230|1229.5|1230|1229.5|1226.25|1225.75|1
1698932100000|2023-11-02 13:35:00|1230.13|1229.63|1231|1230.5|1231|1230.5|1229.5|1229|0
1698932400000|2023-11-02 13:40:00|1231.13|1230.63|1231.13|1230.63|1232.88|1232.38|1230.75|1230.25|15
1698932700000|2023-11-02 13:45:00|1231|1230.5|1230|1229.5|1231.88|1231.38|1230|1229.5|1
1698933000000|2023-11-02 13:50:00|1230.13|1229.63|1233.13|1232.63|1233.13|1232.63|1230.13|1229.63|0
1698933300000|2023-11-02 13:55:00|1233|1232.5|1232.88|1232.38|1233.5|1233|1232.88|1232.38|0
1698933600000|2023-11-02 14:00:00|1233|1232.5|1234|1233.5|1234|1233.5|1232.5|1232|0
1698933900000|2023-11-02 14:05:00|1234.13|1233.63|1233|1232.5|1234.38|1233.88|1233|1232.5|8
1698934200000|2023-11-02 14:10:00|1232.88|1232.38|1232.63|1232.13|1233.13|1232.63|1231.63|1231.13|12
1698934500000|2023-11-02 14:15:00|1232.75|1232.25|1233|1232.5|1233.38|1232.88|1232.63|1232.13|3
1698934800000|2023-11-02 14:20:00|1232.88|1232.38|1232.63|1232.13|1232.88|1232.38|1232.13|1231.63|0
1698935100000|2023-11-02 14:25:00|1232.75|1232.25|1232.63|1232.13|1233|1232.5|1232.38|1231.88|0
1698935400000|2023-11-02 14:30:00|1232.5|1232|1232.13|1231.63|1232.63|1232.13|1232|1231.5|0
1698935700000|2023-11-02 14:35:00|1232.38|1231.88|1232.13|1231.63|1233|1232.5|1232|1231.5|0
1698936000000|2023-11-02 14:40:00|1232.5|1232|1233.5|1233|1233.5|1233|1232.25|1231.75|0
1698936300000|2023-11-02 14:45:00|1233.63|1233.13|1234.5|1234|1234.88|1234.38|1233.5|1233|0
1698936600000|2023-11-02 14:50:00|1234.38|1233.88|1234.13|1233.63|1234.38|1233.88|1233.88|1233.38|0
1698936900000|2023-11-02 14:55:00|1234.25|1233.75|1234.75|1234.25|1235.13|1234.63|1233.5|1233|0
1698937200000|2023-11-02 15:00:00|1234.88|1234.38|1235|1234.5|1235.63|1235.13|1234.88|1234.38|0
1698937500000|2023-11-02 15:05:00|1235.13|1234.63|1235|1234.5|1235.88|1235.38|1235|1234.5|0
1698937800000|2023-11-02 15:10:00|1234.96|1234.46|1235.09|1234.59|1235.46|1234.96|1234.96|1234.46|0
1698938100000|2023-11-02 15:15:00|1234.96|1234.46|1235.46|1234.96|1235.46|1234.96|1234.84|1234.34|0
1698938700000|2023-11-02 15:25:00|||||||||203
1698998700000|2023-11-03 08:05:00|||||||||2
1698999000000|2023-11-03 08:10:00|1239.34|1238.84|1239.96|1239.46|1240.59|1240.09|1239.09|1238.59|0
1698999300000|2023-11-03 08:15:00|1239.71|1239.21|1239.34|1238.84|1240.09|1239.59|1238.46|1237.96|1
1698999600000|2023-11-03 08:20:00|1239.46|1238.96|1239.09|1238.59|1240.09|1239.59|1238.96|1238.46|0
1698999900000|2023-11-03 08:25:00|1239.21|1238.71|1238.59|1238.09|1239.96|1239.46|1238.46|1237.96|0
1699000200000|2023-11-03 08:30:00|1238.46|1237.96|1238.96|1238.46|1239.46|1238.96|1238.09|1237.59|22
1699000500000|2023-11-03 08:35:00|1238.71|1238.21|1238.34|1237.84|1239.34|1238.84|1238.21|1237.71|0
1699000800000|2023-11-03 08:40:00|1238.21|1237.71|1237.96|1237.46|1238.71|1238.21|1237.46|1236.96|10
1699001100000|2023-11-03 08:45:00|1238.09|1237.59|1237.71|1237.21|1238.46|1237.96|1237.71|1237.21|1
1699001400000|2023-11-03 08:50:00|1237.46|1236.96|1237.09|1236.59|1237.59|1237.09|1236.96|1236.46|0
1699001700000|2023-11-03 08:55:00|1236.96|1236.46|1234.96|1234.46|1236.96|1236.46|1234.96|1234.46|0
1699002000000|2023-11-03 09:00:00|1235.09|1234.59|1234.21|1233.71|1235.09|1234.59|1234.09|1233.59|0
1699002300000|2023-11-03 09:05:00|1234.34|1233.84|1233.59|1233.09|1234.59|1234.09|1233.59|1233.09|0
1699002600000|2023-11-03 09:10:00|1233.46|1232.96|1233.46|1232.96|1233.84|1233.34|1232.71|1232.21|0
1699002900000|2023-11-03 09:15:00|1233.34|1232.84|1234.46|1233.96|1234.84|1234.34|1232.96|1232.46|0
1699003200000|2023-11-03 09:20:00|1234.34|1233.84|1234.46|1233.96|1234.96|1234.46|1233.96|1233.46|0
1699003500000|2023-11-03 09:25:00|1234.34|1233.84|1233.96|1233.46|1234.59|1234.09|1233.96|1233.46|0
1699003800000|2023-11-03 09:30:00|1234.09|1233.59|1234.34|1233.84|1234.59|1234.09|1233.96|1233.46|0
1699004100000|2023-11-03 09:35:00|1234.21|1233.71|1233.59|1233.09|1234.34|1233.84|1233.59|1233.09|0
1699004400000|2023-11-03 09:40:00|1233.84|1233.34|1234.09|1233.59|1234.46|1233.96|1233.84|1233.34|0
1699004700000|2023-11-03 09:45:00|1234.34|1233.84|1234.09|1233.59|1234.84|1234.34|1233.96|1233.46|0
1699005000000|2023-11-03 09:50:00|1234.21|1233.71|1234.09|1233.59|1234.46|1233.96|1233.96|1233.46|0
1699005300000|2023-11-03 09:55:00|1234.34|1233.84|1234.46|1233.96|1234.59|1234.09|1234.34|1233.84|0
1699005600000|2023-11-03 10:00:00|1234.59|1234.09|1233.21|1232.71|1234.84|1234.34|1233.21|1232.71|0
1699005900000|2023-11-03 10:05:00|1233.34|1232.84|1232.96|1232.46|1233.34|1232.84|1232.71|1232.21|0
1699006200000|2023-11-03 10:10:00|1233.09|1232.59|1233.59|1233.09|1233.59|1233.09|1232.96|1232.46|0
1699006500000|2023-11-03 10:15:00|1233.46|1232.96|1233.84|1233.34|1233.84|1233.34|1233.46|1232.96|2
1699006800000|2023-11-03 10:20:00|1233.71|1233.21|1234.09|1233.59|1234.34|1233.84|1233.59|1233.09|0
1699007100000|2023-11-03 10:25:00|1234.21|1233.71|1234.59|1234.09|1234.59|1234.09|1234.21|1233.71|0
1699007400000|2023-11-03 10:30:00|1234.84|1234.34|1235.96|1235.46|1235.96|1235.46|1234.84|1234.34|0
1699007700000|2023-11-03 10:35:00|1235.84|1235.34|1235.34|1234.84|1235.84|1235.34|1234.96|1234.46|0
1699008000000|2023-11-03 10:40:00|1235.21|1234.71|1235.46|1234.96|1235.96|1235.46|1235.21|1234.71|0
1699008300000|2023-11-03 10:45:00|1235.59|1235.09|1236.09|1235.59|1236.09|1235.59|1235.59|1235.09|0
1699008600000|2023-11-03 10:50:00|1235.96|1235.46|1236.59|1236.09|1236.59|1236.09|1235.71|1235.21|0
1699008900000|2023-11-03 10:55:00|1236.71|1236.21|1236.96|1236.46|1237.09|1236.59|1236.46|1235.96|0
1699009200000|2023-11-03 11:00:00|1236.84|1236.34|1236.46|1235.96|1236.96|1236.46|1236.46|1235.96|0
1699009500000|2023-11-03 11:05:00|1236.21|1235.71|1235.96|1235.46|1236.34|1235.84|1235.96|1235.46|0
1699009800000|2023-11-03 11:10:00|1236.09|1235.59|1235.46|1234.96|1236.46|1235.96|1235.46|1234.96|0
1699010100000|2023-11-03 11:15:00|1235.59|1235.09|1236.34|1235.84|1236.34|1235.84|1235.59|1235.09|0
1699010400000|2023-11-03 11:20:00|1236.21|1235.71|1235.96|1235.46|1236.46|1235.96|1235.96|1235.46|0
1699010700000|2023-11-03 11:25:00|1236.09|1235.59|1236.46|1235.96|1236.59|1236.09|1236.09|1235.59|0
1699011000000|2023-11-03 11:30:00|1236.34|1235.84|1236.84|1236.34|1236.84|1236.34|1236.21|1235.71|0
1699011300000|2023-11-03 11:35:00|1236.71|1236.21|1237.59|1237.09|1237.59|1237.09|1236.46|1235.96|0
1699011600000|2023-11-03 11:40:00|1237.84|1237.34|1237.46|1236.96|1237.96|1237.46|1237.21|1236.71|0
1699011900000|2023-11-03 11:45:00|1237.59|1237.09|1237.46|1236.96|1237.96|1237.46|1237.46|1236.96|0
1699012200000|2023-11-03 11:50:00|1237.21|1236.71|1237.09|1236.59|1237.21|1236.71|1236.59|1236.09|22
1699012500000|2023-11-03 11:55:00|1236.84|1236.34|1236.84|1236.34|1237.09|1236.59|1236.84|1236.34|0
1699012800000|2023-11-03 12:00:00|1236.59|1236.09|1236.59|1236.09|1236.84|1236.34|1236.59|1236.09|0
1699013100000|2023-11-03 12:05:00|1236.34|1235.84|1236.59|1236.09|1236.59|1236.09|1236.34|1235.84|0
1699013400000|2023-11-03 12:10:00|1236.34|1235.84|1236.34|1235.84|1236.59|1236.09|1236.34|1235.84|0
1699013700000|2023-11-03 12:15:00|1236.09|1235.59|1236.09|1235.59|1236.34|1235.84|1236.09|1235.59|0
1699014000000|2023-11-03 12:20:00|1236.34|1235.84|1235.84|1235.34|1236.34|1235.84|1235.59|1235.09|4
1699014300000|2023-11-03 12:25:00|1235.59|1235.09|1235.34|1234.84|1235.84|1235.34|1235.34|1234.84|1
1699014600000|2023-11-03 12:30:00|1235.59|1235.09|1234.84|1234.34|1236.59|1236.09|1234.59|1234.09|0
1699014900000|2023-11-03 12:35:00|1235.09|1234.59|1233.84|1233.34|1235.09|1234.59|1233.59|1233.09|0
1699015200000|2023-11-03 12:40:00|1234.21|1233.71|1233.96|1233.46|1234.21|1233.71|1233.46|1232.96|0
1699015500000|2023-11-03 12:45:00|1234.21|1233.71|1233.21|1232.71|1234.21|1233.71|1233.21|1232.71|0
1699015800000|2023-11-03 12:50:00|1233.46|1232.96|1232.96|1232.46|1233.46|1232.96|1232.46|1231.96|0
1699016100000|2023-11-03 12:55:00|1233.21|1232.71|1232.21|1231.71|1233.21|1232.71|1232.21|1231.71|0
1699016400000|2023-11-03 13:00:00|1232.46|1231.96|1232.71|1232.21|1232.71|1232.21|1231.96|1231.46|0
1699016700000|2023-11-03 13:05:00|1232.46|1231.96|1232.21|1231.71|1232.71|1232.21|1231.96|1231.46|0
1699017000000|2023-11-03 13:10:00|1232.46|1231.96|1232.71|1232.21|1232.71|1232.21|1231.96|1231.46|0
1699017300000|2023-11-03 13:15:00|1232.96|1232.46|1231.96|1231.46|1232.96|1232.46|1231.71|1231.21|0
1699017600000|2023-11-03 13:20:00|1232.21|1231.71|1230.96|1230.46|1232.21|1231.71|1230.71|1230.21|0
1699017900000|2023-11-03 13:25:00|1230.71|1230.21|1229.71|1229.21|1231.21|1230.71|1229.46|1228.96|0
1699018200000|2023-11-03 13:30:00|1229.96|1229.46|1228.71|1228.21|1230.21|1229.71|1226.71|1226.21|0
1699018500000|2023-11-03 13:35:00|1228.46|1227.96|1228.21|1227.71|1228.96|1228.46|1226.46|1225.96|0
1699018800000|2023-11-03 13:40:00|1227.96|1227.46|1226.46|1225.96|1228.21|1227.71|1226.46|1225.96|0
1699019100000|2023-11-03 13:45:00|1226.96|1226.46|1228.46|1227.96|1228.96|1228.46|1226.21|1225.71|1
1699019400000|2023-11-03 13:50:00|1228.71|1228.21|1229.21|1228.71|1229.46|1228.96|1227.71|1227.21|0
1699019700000|2023-11-03 13:55:00|1228.96|1228.46|1228.96|1228.46|1229.71|1229.21|1228.46|1227.96|0
1699020000000|2023-11-03 14:00:00|1228.71|1228.21|1227.96|1227.46|1229.46|1228.96|1227.71|1227.21|0
1699020300000|2023-11-03 14:05:00|1228.21|1227.71|1226.33|1225.83|1228.21|1227.71|1226.21|1225.71|4
1699020600000|2023-11-03 14:10:00|1226.46|1225.96|1226.08|1225.58|1226.46|1225.96|1225.96|1225.46|0
1699020900000|2023-11-03 14:15:00|1225.96|1225.46|1225.58|1225.08|1226.21|1225.71|1225.21|1224.71|0
1699021200000|2023-11-03 14:20:00|1225.71|1225.21|1225.71|1225.21|1226.46|1225.96|1225.58|1225.08|11
1699021500000|2023-11-03 14:25:00|1225.96|1225.46|1225.96|1225.46|1226.21|1225.71|1225.21|1224.71|0
1699021800000|2023-11-03 14:30:00|1226.21|1225.71|1225.96|1225.46|1226.21|1225.71|1225.46|1224.96|0
1699022100000|2023-11-03 14:35:00|1226.21|1225.71|1226.21|1225.71|1226.21|1225.71|1224.96|1224.46|0
1699022400000|2023-11-03 14:40:00|1225.96|1225.46|1225.21|1224.71|1225.96|1225.46|1225.21|1224.71|0
1699022700000|2023-11-03 14:45:00|1224.96|1224.46|1223.96|1223.46|1224.96|1224.46|1223.46|1222.96|0
1699023000000|2023-11-03 14:50:00|1224.21|1223.71|1222.96|1222.46|1224.21|1223.71|1222.71|1222.21|0
1699023300000|2023-11-03 14:55:00|1223.21|1222.71|1223.96|1223.46|1224.21|1223.71|1222.96|1222.46|22
1699023600000|2023-11-03 15:00:00|1224.21|1223.71|1224.71|1224.21|1224.96|1224.46|1223.46|1222.96|0
1699023900000|2023-11-03 15:05:00|1224.96|1224.46|1224.96|1224.46|1225.21|1224.71|1224.21|1223.71|3
1699024200000|2023-11-03 15:10:00|1224.9|1224.4|1224.4|1223.9|1224.9|1224.4|1224.15|1223.65|0
1699024500000|2023-11-03 15:15:00|1224.65|1224.15|1225.02|1224.52|1225.15|1224.65|1224.4|1223.9|0
1699257900000|2023-11-06 08:05:00|1225.9|1225.4|1228.65|1228.15|1228.9|1228.4|1225.4|1224.9|0
1699258200000|2023-11-06 08:10:00|1228.4|1227.9|1228.9|1228.4|1229.4|1228.9|1227.9|1227.4|0
1699258500000|2023-11-06 08:15:00|1228.65|1228.15|1227.27|1226.77|1229.65|1229.15|1227.02|1226.52|22
1699258800000|2023-11-06 08:20:00|1227.15|1226.65|1227.15|1226.65|1227.65|1227.15|1226.77|1226.27|0
1699259100000|2023-11-06 08:25:00|1227.02|1226.52|1227.15|1226.65|1227.65|1227.15|1226.27|1225.77|11
1699259400000|2023-11-06 08:30:00|1227.27|1226.77|1227.77|1227.27|1227.77|1227.27|1227.02|1226.52|0
1699259700000|2023-11-06 08:35:00|1227.9|1227.4|1227.9|1227.4|1228.15|1227.65|1227.27|1226.77|0
1699260000000|2023-11-06 08:40:00|1228.02|1227.52|1227.52|1227.02|1228.77|1228.27|1227.52|1227.02|0
1699260300000|2023-11-06 08:45:00|1227.65|1227.15|1227.4|1226.9|1228.27|1227.77|1227.15|1226.65|0
1699260600000|2023-11-06 08:50:00|1227.52|1227.02|1228.02|1227.52|1228.02|1227.52|1226.39|1225.89|8
1699260900000|2023-11-06 08:55:00|1227.77|1227.27|1228.02|1227.52|1228.39|1227.89|1227.52|1227.02|0
1699261200000|2023-11-06 09:00:00|1228.14|1227.64|1228.89|1228.39|1229.14|1228.64|1228.14|1227.64|0
1699261500000|2023-11-06 09:05:00|1229.02|1228.52|1229.77|1229.27|1230.27|1229.77|1229.02|1228.52|31
1699261800000|2023-11-06 09:10:00|1229.64|1229.14|1230.39|1229.89|1230.77|1230.27|1229.64|1229.14|0
1699262100000|2023-11-06 09:15:00|1230.14|1229.64|1229.39|1228.89|1230.14|1229.64|1229.39|1228.89|1
1699262400000|2023-11-06 09:20:00|1229.02|1228.52|1229.52|1229.02|1229.52|1229.02|1229.02|1228.52|0
1699262700000|2023-11-06 09:25:00|1229.39|1228.89|1229.89|1229.39|1229.89|1229.39|1229.14|1228.64|0
1699263000000|2023-11-06 09:30:00|1230.02|1229.52|1230.02|1229.52|1230.52|1230.02|1229.89|1229.39|0
1699263300000|2023-11-06 09:35:00|1230.14|1229.64|1230.27|1229.77|1230.39|1229.89|1229.89|1229.39|1
1699263600000|2023-11-06 09:40:00|1230.39|1229.89|1229.89|1229.39|1230.52|1230.02|1229.89|1229.39|0
1699263900000|2023-11-06 09:45:00|1229.64|1229.14|1229.64|1229.14|1229.89|1229.39|1229.52|1229.02|0
1699264200000|2023-11-06 09:50:00|1229.52|1229.02|1229.14|1228.64|1229.77|1229.27|1228.89|1228.39|0
1699264500000|2023-11-06 09:55:00|1229.27|1228.77|1230.02|1229.52|1230.39|1229.89|1229.27|1228.77|10
1699264800000|2023-11-06 10:00:00|1230.39|1229.89|1230.39|1229.89|1231.02|1230.52|1230.39|1229.89|0
1699265100000|2023-11-06 10:05:00|1230.52|1230.02|1230.89|1230.39|1230.89|1230.39|1230.39|1229.89|0
1699265400000|2023-11-06 10:10:00|1230.77|1230.27|1231.39|1230.89|1231.39|1230.89|1230.64|1230.14|0
1699265700000|2023-11-06 10:15:00|1231.27|1230.77|1231.52|1231.02|1232.02|1231.52|1231.14|1230.64|0
1699266000000|2023-11-06 10:20:00|1231.39|1230.89|1231.89|1231.39|1231.89|1231.39|1231.14|1230.64|0
1699266300000|2023-11-06 10:25:00|1231.64|1231.14|1231.64|1231.14|1231.77|1231.27|1231.64|1231.14|0
1699266600000|2023-11-06 10:30:00|1231.77|1231.27|1231.39|1230.89|1231.77|1231.27|1231.39|1230.89|0
1699266900000|2023-11-06 10:35:00|1231.27|1230.77|1230.52|1230.02|1231.27|1230.77|1230.52|1230.02|0
1699267200000|2023-11-06 10:40:00|1230.64|1230.14|1230.39|1229.89|1230.77|1230.27|1230.02|1229.52|0
1699267500000|2023-11-06 10:45:00|1230.52|1230.02|1230.89|1230.39|1231.02|1230.52|1230.52|1230.02|0
1699267800000|2023-11-06 10:50:00|1231.02|1230.52|1231.02|1230.52|1231.02|1230.52|1230.89|1230.39|0
1699268100000|2023-11-06 10:55:00|1230.89|1230.39|1231.52|1231.02|1231.52|1231.02|1230.89|1230.39|0
1699268400000|2023-11-06 11:00:00|1231.39|1230.89|1231.89|1231.39|1231.89|1231.39|1231.02|1230.52|0
1699268700000|2023-11-06 11:05:00|1232.02|1231.52|1232.77|1232.27|1232.89|1232.39|1232.02|1231.52|0
1699269000000|2023-11-06 11:10:00|1232.52|1232.02|1232.89|1232.39|1233.02|1232.52|1232.39|1231.89|0
1699269300000|2023-11-06 11:15:00|1232.77|1232.27|1232.64|1232.14|1232.77|1232.27|1232.39|1231.89|0
1699269600000|2023-11-06 11:20:00|1232.77|1232.27|1232.39|1231.89|1232.77|1232.27|1232.39|1231.89|0
1699269900000|2023-11-06 11:25:00|1232.52|1232.02|1231.77|1231.27|1232.52|1232.02|1231.52|1231.02|0
1699270200000|2023-11-06 11:30:00|1231.89|1231.39|1232.52|1232.02|1232.77|1232.27|1231.89|1231.39|0
1699270500000|2023-11-06 11:35:00|1232.39|1231.89|1232.52|1232.02|1232.52|1232.02|1232.39|1231.89|0
1699270800000|2023-11-06 11:40:00|1232.39|1231.89|1232.39|1231.89|1232.39|1231.89|1231.89|1231.39|0
1699271100000|2023-11-06 11:45:00|1232.27|1231.77|1232.89|1232.39|1232.89|1232.39|1232.14|1231.64|13
1699271400000|2023-11-06 11:50:00|1232.64|1232.14|1232.14|1231.64|1232.89|1232.39|1232.14|1231.64|12
1699271700000|2023-11-06 11:55:00|1232.27|1231.77|1231.64|1231.14|1232.27|1231.77|1231.39|1230.89|0
1699272000000|2023-11-06 12:00:00|1231.52|1231.02|1231.02|1230.52|1231.52|1231.02|1230.89|1230.39|0
1699272300000|2023-11-06 12:05:00|1230.89|1230.39|1231.39|1230.89|1231.52|1231.02|1230.89|1230.39|0
1699272600000|2023-11-06 12:10:00|1231.14|1230.64|1230.89|1230.39|1231.39|1230.89|1230.89|1230.39|0
1699272900000|2023-11-06 12:15:00|1231.02|1230.52|1230.89|1230.39|1231.02|1230.52|1230.64|1230.14|0
1699273200000|2023-11-06 12:20:00|1231.02|1230.52|1231.27|1230.77|1231.39|1230.89|1230.89|1230.39|0
1699273500000|2023-11-06 12:25:00|1231.39|1230.89|1231.02|1230.52|1231.77|1231.27|1230.89|1230.39|0
1699273800000|2023-11-06 12:30:00|1230.89|1230.39|1231.02|1230.52|1231.02|1230.52|1230.64|1230.14|0
1699274100000|2023-11-06 12:35:00|1231.14|1230.64|1231.27|1230.77|1231.89|1231.39|1230.89|1230.39|0
1699274400000|2023-11-06 12:40:00|1231.14|1230.64|1231.39|1230.89|1231.77|1231.27|1231.14|1230.64|0
1699274700000|2023-11-06 12:45:00|1231.27|1230.77|1230.64|1230.14|1231.27|1230.77|1230.39|1229.89|0
1699275000000|2023-11-06 12:50:00|1230.77|1230.27|1230.52|1230.02|1230.89|1230.39|1230.39|1229.89|0
1699275300000|2023-11-06 12:55:00|1230.39|1229.89|1230.89|1230.39|1231.02|1230.52|1229.89|1229.39|0
1699275600000|2023-11-06 13:00:00|1230.77|1230.27|1230.89|1230.39|1231.02|1230.52|1230.64|1230.14|0
1699275900000|2023-11-06 13:05:00|1231.02|1230.52|1231.52|1231.02|1231.77|1231.27|1230.89|1230.39|0
1699276200000|2023-11-06 13:10:00|1231.64|1231.14|1230.77|1230.27|1231.64|1231.14|1230.64|1230.14|0
1699276500000|2023-11-06 13:15:00|1230.89|1230.39|1230.52|1230.02|1230.89|1230.39|1230.14|1229.64|0
1699276800000|2023-11-06 13:20:00|1230.64|1230.14|1230.52|1230.02|1230.89|1230.39|1230.52|1230.02|0
1699277100000|2023-11-06 13:25:00|1230.39|1229.89|1230.39|1229.89|1230.52|1230.02|1230.14|1229.64|0
1699277400000|2023-11-06 13:30:00|1230.27|1229.77|1230.27|1229.77|1230.39|1229.89|1229.89|1229.39|0
1699277700000|2023-11-06 13:35:00|1230.14|1229.64|1230.89|1230.39|1230.89|1230.39|1230.14|1229.64|0
1699278000000|2023-11-06 13:40:00|1230.77|1230.27|1231.02|1230.52|1231.02|1230.52|1230.64|1230.14|0
1699278300000|2023-11-06 13:45:00|1230.89|1230.39|1230.89|1230.39|1231.39|1230.89|1230.89|1230.39|0
1699278600000|2023-11-06 13:50:00|1231.02|1230.52|1231.52|1231.02|1231.52|1231.02|1230.89|1230.39|0
1699278900000|2023-11-06 13:55:00|1231.39|1230.89|1231.52|1231.02|1231.77|1231.27|1231.39|1230.89|0
1699279200000|2023-11-06 14:00:00|1231.64|1231.14|1232.14|1231.64|1232.39|1231.89|1231.39|1230.89|0
1699279500000|2023-11-06 14:05:00|1232.27|1231.77|1231.27|1230.77|1232.27|1231.77|1230.89|1230.39|0
1699279800000|2023-11-06 14:10:00|1231.39|1230.89|1232.52|1232.02|1232.89|1232.39|1231.39|1230.89|0
1699280100000|2023-11-06 14:15:00|1232.39|1231.89|1232.39|1231.89|1232.39|1231.89|1231.89|1231.39|0
1699280400000|2023-11-06 14:20:00|1232.52|1232.02|1232.89|1232.39|1233.27|1232.77|1232.52|1232.02|39
1699280700000|2023-11-06 14:25:00|1233.02|1232.52|1233.14|1232.64|1233.52|1233.02|1232.52|1232.02|28
1699281000000|2023-11-06 14:30:00|1233.02|1232.52|1233.52|1233.02|1233.52|1233.02|1231.39|1230.89|15
1699281300000|2023-11-06 14:35:00|1233.39|1232.89|1232.02|1231.52|1233.89|1233.39|1231.39|1230.89|4
1699281600000|2023-11-06 14:40:00|1232.14|1231.64|1231.27|1230.77|1232.14|1231.64|1231.14|1230.64|2
1699281900000|2023-11-06 14:45:00|1231.64|1231.14|1231.27|1230.77|1232.64|1232.14|1230.64|1230.14|9
1699282200000|2023-11-06 14:50:00|1231.14|1230.64|1231.02|1230.52|1231.27|1230.77|1230.39|1229.89|43
1699282500000|2023-11-06 14:55:00|1231.14|1230.64|1231.02|1230.52|1231.64|1231.14|1230.89|1230.39|11
1699282800000|2023-11-06 15:00:00|1231.14|1230.64|1232.14|1231.64|1232.14|1231.64|1231.14|1230.64|17
1699283100000|2023-11-06 15:05:00|1232.27|1231.77|1231.64|1231.14|1232.27|1231.77|1231.64|1231.14|2
1699283400000|2023-11-06 15:10:00|1231.77|1231.27|1232.3|1231.8|1232.3|1231.8|1231.52|1231.02|3
1699283700000|2023-11-06 15:15:00|1232.43|1231.93|1232.68|1232.18|1233.18|1232.68|1230.8|1230.3|65
1699344000000|2023-11-07 08:00:00|||||||||50
1699344300000|2023-11-07 08:05:00|1215.68|1215.18|1217.55|1217.05|1217.68|1217.18|1214.8|1214.3|76
1699344600000|2023-11-07 08:10:00|1217.43|1216.93|1219.55|1219.05|1220.05|1219.55|1217.3|1216.8|26
1699344900000|2023-11-07 08:15:00|1219.43|1218.93|1219.43|1218.93|1219.93|1219.43|1218.3|1217.8|0
1699345200000|2023-11-07 08:20:00|1219.3|1218.8|1219.05|1218.55|1219.93|1219.43|1218.55|1218.05|0
1699345500000|2023-11-07 08:25:00|1218.8|1218.3|1216.3|1215.8|1219.05|1218.55|1216.3|1215.8|0
1699345800000|2023-11-07 08:30:00|1216.05|1215.55|1216.68|1216.18|1216.93|1216.43|1215.05|1214.55|22
1699346100000|2023-11-07 08:35:00|1216.55|1216.05|1214.8|1214.3|1216.55|1216.05|1213.8|1213.3|0
1699346400000|2023-11-07 08:40:00|1214.68|1214.18|1214.05|1213.55|1214.68|1214.18|1213.43|1212.93|0
1699346700000|2023-11-07 08:45:00|1214.18|1213.68|1213.3|1212.8|1214.43|1213.93|1212.8|1212.3|0
1699347000000|2023-11-07 08:50:00|1213.15|1212.65|1212.28|1211.78|1213.78|1213.28|1212.28|1211.78|0
1699347300000|2023-11-07 08:55:00|1212.15|1211.65|1212.9|1212.4|1213.53|1213.03|1211.4|1210.9|0
1699347600000|2023-11-07 09:00:00|1213.03|1212.53|1211.65|1211.15|1213.03|1212.53|1211.15|1210.65|0
1699347900000|2023-11-07 09:05:00|1211.78|1211.28|1211.78|1211.28|1212.15|1211.65|1211.65|1211.15|0
1699348200000|2023-11-07 09:10:00|1211.65|1211.15|1211.15|1210.65|1212.28|1211.78|1210.28|1209.78|0
1699348500000|2023-11-07 09:15:00|1211.28|1210.78|1210.65|1210.15|1211.78|1211.28|1210.4|1209.9|0
1699348800000|2023-11-07 09:20:00|1210.53|1210.03|1211.15|1210.65|1211.53|1211.03|1210.4|1209.9|0
1699349100000|2023-11-07 09:25:00|1211.28|1210.78|1211.65|1211.15|1211.65|1211.15|1211.15|1210.65|0
1699349400000|2023-11-07 09:30:00|1211.53|1211.03|1212.28|1211.78|1212.28|1211.78|1211.28|1210.78|0
1699349700000|2023-11-07 09:35:00|1212.15|1211.65|1211.78|1211.28|1212.28|1211.78|1211.65|1211.15|0
1699350000000|2023-11-07 09:40:00|1211.9|1211.4|1209.9|1209.4|1211.9|1211.4|1209.9|1209.4|11
1699350300000|2023-11-07 09:45:00|1210.03|1209.53|1211.15|1210.65|1211.15|1210.65|1208.9|1208.4|11
1699350600000|2023-11-07 09:50:00|1211.03|1210.53|1210.9|1210.4|1211.15|1210.65|1209.9|1209.4|11
1699350900000|2023-11-07 09:55:00|1210.78|1210.28|1209.9|1209.4|1211.15|1210.65|1209.78|1209.28|0
1699351200000|2023-11-07 10:00:00|1209.78|1209.28|1210.65|1210.15|1210.9|1210.4|1209.78|1209.28|0
1699351500000|2023-11-07 10:05:00|1210.78|1210.28|1210.03|1209.53|1211.03|1210.53|1209.9|1209.4|0
1699351800000|2023-11-07 10:10:00|1210.15|1209.65|1210.65|1210.15|1210.78|1210.28|1209.9|1209.4|0
1699352100000|2023-11-07 10:15:00|1210.53|1210.03|1209.9|1209.4|1210.53|1210.03|1209.9|1209.4|0
1699352400000|2023-11-07 10:20:00|1209.65|1209.15|1209.53|1209.03|1209.65|1209.15|1209.03|1208.53|0
1699352700000|2023-11-07 10:25:00|1209.4|1208.9|1209.65|1209.15|1209.78|1209.28|1209.15|1208.65|0
1699353000000|2023-11-07 10:30:00|1209.78|1209.28|1208.9|1208.4|1209.78|1209.28|1208.65|1208.15|0
1699353300000|2023-11-07 10:35:00|1209.03|1208.53|1208.9|1208.4|1209.65|1209.15|1208.15|1207.65|0
1699353600000|2023-11-07 10:40:00|1208.78|1208.28|1209.4|1208.9|1209.65|1209.15|1208.78|1208.28|0
1699353900000|2023-11-07 10:45:00|1209.28|1208.78|1209.15|1208.65|1209.28|1208.78|1208.65|1208.15|0
1699354200000|2023-11-07 10:50:00|1209.28|1208.78|1209.28|1208.78|1209.53|1209.03|1208.9|1208.4|0
1699354500000|2023-11-07 10:55:00|1209.15|1208.65|1209.28|1208.78|1209.65|1209.15|1208.9|1208.4|0
1699354800000|2023-11-07 11:00:00|1209.4|1208.9|1209.15|1208.65|1209.65|1209.15|1209.15|1208.65|0
1699355100000|2023-11-07 11:05:00|1209.28|1208.78|1208.78|1208.28|1209.53|1209.03|1208.4|1207.9|0
1699355400000|2023-11-07 11:10:00|1208.65|1208.15|1208.65|1208.15|1208.78|1208.28|1208.65|1208.15|0
1699355700000|2023-11-07 11:15:00|1208.4|1207.9|1208.15|1207.65|1208.65|1208.15|1207.9|1207.4|21
1699356000000|2023-11-07 11:20:00|1208.28|1207.78|1208.53|1208.03|1209.78|1209.28|1208.15|1207.65|86
1699356300000|2023-11-07 11:25:00|1208.65|1208.15|1208.4|1207.9|1208.78|1208.28|1208.28|1207.78|29
1699356600000|2023-11-07 11:30:00|1208.28|1207.78|1207.78|1207.28|1208.4|1207.9|1207.78|1207.28|27
1699356900000|2023-11-07 11:35:00|1207.65|1207.15|1207.15|1206.65|1207.65|1207.15|1206.9|1206.4|0
1699357200000|2023-11-07 11:40:00|1207.03|1206.53|1207.65|1207.15|1207.65|1207.15|1206.78|1206.28|0
1699357500000|2023-11-07 11:45:00|1207.78|1207.28|1208.15|1207.65|1208.15|1207.65|1207.78|1207.28|0
1699357800000|2023-11-07 11:50:00|1208.03|1207.53|1208.65|1208.15|1208.65|1208.15|1207.65|1207.15|0
1699358100000|2023-11-07 11:55:00|1208.53|1208.03|1208.65|1208.15|1208.78|1208.28|1208.4|1207.9|0
1699358400000|2023-11-07 12:00:00|1208.78|1208.28|1208.9|1208.4|1209.78|1209.28|1208.4|1207.9|0
1699358700000|2023-11-07 12:05:00|1209.03|1208.53|1208.9|1208.4|1209.65|1209.15|1208.9|1208.4|0
1699359000000|2023-11-07 12:10:00|1209.03|1208.53|1209.4|1208.9|1209.4|1208.9|1208.9|1208.4|0
1699359300000|2023-11-07 12:15:00|1209.28|1208.78|1209.03|1208.53|1209.28|1208.78|1208.9|1208.4|0
1699359600000|2023-11-07 12:20:00|1209.15|1208.65|1209.4|1208.9|1209.4|1208.9|1208.78|1208.28|0
1699359900000|2023-11-07 12:25:00|1209.28|1208.78|1209.15|1208.65|1209.4|1208.9|1208.9|1208.4|0
1699360200000|2023-11-07 12:30:00|1209.03|1208.53|1209.28|1208.78|1209.28|1208.78|1208.78|1208.28|0
1699360500000|2023-11-07 12:35:00|1209.4|1208.9|1210.15|1209.65|1210.15|1209.65|1209.4|1208.9|0
1699360800000|2023-11-07 12:40:00|1210.14|1209.64|1210.39|1209.89|1210.77|1210.27|1209.89|1209.39|0
1699361100000|2023-11-07 12:45:00|1210.52|1210.02|1210.77|1210.27|1211.14|1210.64|1210.52|1210.02|0
1699361400000|2023-11-07 12:50:00|1210.64|1210.14|1209.27|1208.77|1210.64|1210.14|1209.27|1208.77|11
1699361700000|2023-11-07 12:55:00|1209.39|1208.89|1209.77|1209.27|1209.77|1209.27|1209.39|1208.89|0
1699362000000|2023-11-07 13:00:00|1209.64|1209.14|1208.77|1208.27|1209.64|1209.14|1208.77|1208.27|0
1699362300000|2023-11-07 13:05:00|1208.89|1208.39|1208.89|1208.39|1209.14|1208.64|1208.77|1208.27|0
1699362600000|2023-11-07 13:10:00|1209.02|1208.52|1209.39|1208.89|1209.39|1208.89|1208.89|1208.39|0
1699362900000|2023-11-07 13:15:00|1209.27|1208.77|1208.89|1208.39|1209.39|1208.89|1208.89|1208.39|0
1699363200000|2023-11-07 13:20:00|1209.02|1208.52|1208.64|1208.14|1209.27|1208.77|1208.64|1208.14|21
1699363500000|2023-11-07 13:25:00|1208.52|1208.02|1208.52|1208.02|1208.64|1208.14|1207.89|1207.39|52
1699363800000|2023-11-07 13:30:00|1208.77|1208.27|1208.02|1207.52|1209.02|1208.52|1208.02|1207.52|0
1699364100000|2023-11-07 13:35:00|1208.27|1207.77|1209.02|1208.52|1209.02|1208.52|1208.02|1207.52|0
1699364400000|2023-11-07 13:40:00|1209.27|1208.77|1209.52|1209.02|1209.77|1209.27|1209.02|1208.52|0
1699364700000|2023-11-07 13:45:00|1209.27|1208.77|1208.77|1208.27|1209.39|1208.89|1208.77|1208.27|0
1699365000000|2023-11-07 13:50:00|1208.89|1208.39|1209.27|1208.77|1209.27|1208.77|1208.52|1208.02|1
1699365300000|2023-11-07 13:55:00|1209.52|1209.02|1209.64|1209.14|1209.77|1209.27|1209.27|1208.77|0
1699365600000|2023-11-07 14:00:00|1209.52|1209.02|1208.39|1207.89|1209.64|1209.14|1208.27|1207.77|2
1699365900000|2023-11-07 14:05:00|1208.27|1207.77|1207.52|1207.02|1208.64|1208.14|1207.52|1207.02|0
1699366200000|2023-11-07 14:10:00|1207.64|1207.14|1207.39|1206.89|1208.02|1207.52|1207.14|1206.64|0
1699366500000|2023-11-07 14:15:00|1207.27|1206.77|1207.14|1206.64|1207.64|1207.14|1207.14|1206.64|11
1699366800000|2023-11-07 14:20:00|1207.27|1206.77|1208.14|1207.64|1208.64|1208.14|1207.27|1206.77|0
1699367100000|2023-11-07 14:25:00|1207.89|1207.39|1207.77|1207.27|1208.27|1207.77|1207.39|1206.89|0
1699367400000|2023-11-07 14:30:00|1207.64|1207.14|1203.14|1202.64|1207.64|1207.14|1203.14|1202.64|1
1699367700000|2023-11-07 14:35:00|1203.27|1202.77|1203.64|1203.14|1205.02|1204.52|1203.14|1202.64|22
1699368000000|2023-11-07 14:40:00|1203.52|1203.02|1202.27|1201.77|1203.52|1203.02|1201.64|1201.14|10
1699368300000|2023-11-07 14:45:00|1202.52|1202.02|1202.14|1201.64|1202.77|1202.27|1201.64|1201.14|1
1699368600000|2023-11-07 14:50:00|1201.89|1201.39|1202.14|1201.64|1202.77|1202.27|1201.64|1201.14|1
1699368900000|2023-11-07 14:55:00|1202.27|1201.77|1202.77|1202.27|1203.02|1202.52|1202.27|1201.77|0
1699369200000|2023-11-07 15:00:00|1202.64|1202.14|1202.77|1202.27|1203.14|1202.64|1202.14|1201.64|0
1699369500000|2023-11-07 15:05:00|1202.64|1202.14|1202.64|1202.14|1203.02|1202.52|1202.39|1201.89|0
1699369800000|2023-11-07 15:10:00|1202.47|1201.97|1202.6|1202.1|1203.1|1202.6|1201.47|1200.97|55
1699370100000|2023-11-07 15:15:00|1202.85|1202.35|1202.6|1202.1|1203.1|1202.6|1202.35|1201.85|0
1699430700000|2023-11-08 08:05:00|1198.37|1197.87|1202.1|1201.6|1202.85|1202.35|1198.37|1197.87|2
1699431000000|2023-11-08 08:10:00|1202.6|1202.1|1202.85|1202.35|1203.35|1202.85|1201.6|1201.1|2
1699431300000|2023-11-08 08:15:00|1203.1|1202.6|1206.47|1205.97|1207.22|1206.72|1202.97|1202.47|33
1699431600000|2023-11-08 08:20:00|1206.6|1206.1|1208.97|1208.47|1209.1|1208.6|1205.97|1205.47|0
1699431900000|2023-11-08 08:25:00|1208.85|1208.35|1206.97|1206.47|1208.85|1208.35|1206.47|1205.97|12
1699432200000|2023-11-08 08:30:00|1207.1|1206.6|1208.97|1208.47|1208.97|1208.47|1206.97|1206.47|0
1699432500000|2023-11-08 08:35:00|1208.72|1208.22|1208.22|1207.72|1209.35|1208.85|1208.1|1207.6|0
1699432800000|2023-11-08 08:40:00|1208.35|1207.85|1208.97|1208.47|1209.85|1209.35|1208.35|1207.85|0
1699433100000|2023-11-08 08:45:00|1208.85|1208.35|1206.97|1206.47|1209.1|1208.6|1206.72|1206.22|0
1699433400000|2023-11-08 08:50:00|1207.18|1206.68|1209.18|1208.68|1209.81|1209.31|1207.18|1206.68|33
1699433700000|2023-11-08 08:55:00|1208.93|1208.43|1209.56|1209.06|1209.81|1209.31|1208.68|1208.18|0
1699434000000|2023-11-08 09:00:00|1209.43|1208.93|1210.06|1209.56|1210.31|1209.81|1209.18|1208.68|0
1699434300000|2023-11-08 09:05:00|1210.18|1209.68|1208.93|1208.43|1210.18|1209.68|1208.93|1208.43|0
1699434600000|2023-11-08 09:10:00|1208.81|1208.31|1207.68|1207.18|1208.81|1208.31|1207.68|1207.18|0
1699434900000|2023-11-08 09:15:00|1207.56|1207.06|1206.68|1206.18|1207.68|1207.18|1206.68|1206.18|0
1699435200000|2023-11-08 09:20:00|1206.56|1206.06|1207.18|1206.68|1207.18|1206.68|1205.93|1205.43|0
1699435500000|2023-11-08 09:25:00|1207.06|1206.56|1206.81|1206.31|1207.18|1206.68|1205.93|1205.43|33
1699435800000|2023-11-08 09:30:00|1206.68|1206.18|1207.18|1206.68|1207.43|1206.93|1206.18|1205.68|2
1699436100000|2023-11-08 09:35:00|1207.31|1206.81|1206.93|1206.43|1207.31|1206.81|1206.68|1206.18|0
1699436400000|2023-11-08 09:40:00|1207.06|1206.56|1207.68|1207.18|1207.81|1207.31|1206.43|1205.93|0
1699436700000|2023-11-08 09:45:00|1207.81|1207.31|1207.31|1206.81|1207.93|1207.43|1207.31|1206.81|0
1699437000000|2023-11-08 09:50:00|1207.43|1206.93|1206.93|1206.43|1207.43|1206.93|1206.81|1206.31|1
1699437300000|2023-11-08 09:55:00|1207.06|1206.56|1206.18|1205.68|1207.18|1206.68|1206.18|1205.68|0
1699437600000|2023-11-08 10:00:00|1206.06|1205.56|1205.18|1204.68|1206.18|1205.68|1204.93|1204.43|0
1699437900000|2023-11-08 10:05:00|1205.06|1204.56|1205.43|1204.93|1205.68|1205.18|1204.68|1204.18|0
1699438200000|2023-11-08 10:10:00|1205.56|1205.06|1203.93|1203.43|1205.56|1205.06|1203.93|1203.43|1
1699438500000|2023-11-08 10:15:00|1203.81|1203.31|1203.68|1203.18|1204.31|1203.81|1203.31|1202.81|0
1699438800000|2023-11-08 10:20:00|1203.56|1203.06|1202.93|1202.43|1203.81|1203.31|1202.68|1202.18|0
1699439100000|2023-11-08 10:25:00|1202.81|1202.31|1202.43|1201.93|1203.18|1202.68|1202.31|1201.81|0
1699439400000|2023-11-08 10:30:00|1202.56|1202.06|1203.81|1203.31|1203.81|1203.31|1202.56|1202.06|0
1699439700000|2023-11-08 10:35:00|1203.68|1203.18|1204.31|1203.81|1204.31|1203.81|1203.31|1202.81|24
1699440000000|2023-11-08 10:40:00|1204.43|1203.93|1204.18|1203.68|1204.68|1204.18|1204.18|1203.68|1
1699440300000|2023-11-08 10:45:00|1204.31|1203.81|1203.18|1202.68|1204.43|1203.93|1203.18|1202.68|0
1699440600000|2023-11-08 10:50:00|1202.93|1202.43|1202.93|1202.43|1203.31|1202.81|1202.93|1202.43|0
1699440900000|2023-11-08 10:55:00|1203.06|1202.56|1202.93|1202.43|1203.18|1202.68|1202.68|1202.18|0
1699441200000|2023-11-08 11:00:00|1203.06|1202.56|1203.31|1202.81|1203.68|1203.18|1203.06|1202.56|0
1699441500000|2023-11-08 11:05:00|1203.43|1202.93|1203.31|1202.81|1203.93|1203.43|1203.31|1202.81|0
1699441800000|2023-11-08 11:10:00|1203.56|1203.06|1204.18|1203.68|1204.18|1203.68|1203.43|1202.93|0
1699442100000|2023-11-08 11:15:00|1204.31|1203.81|1204.43|1203.93|1205.06|1204.56|1204.31|1203.81|0
1699442400000|2023-11-08 11:20:00|1204.31|1203.81|1204.31|1203.81|1204.68|1204.18|1203.93|1203.43|0
1699442700000|2023-11-08 11:25:00|1204.43|1203.93|1205.31|1204.81|1205.43|1204.93|1204.43|1203.93|2
1699443000000|2023-11-08 11:30:00|1205.43|1204.93|1206.31|1205.81|1206.31|1205.81|1205.43|1204.93|0
1699443300000|2023-11-08 11:35:00|1206.18|1205.68|1207.68|1207.18|1207.68|1207.18|1205.43|1204.93|0
1699443600000|2023-11-08 11:40:00|1207.56|1207.06|1207.18|1206.68|1207.93|1207.43|1207.06|1206.56|1
1699443900000|2023-11-08 11:45:00|1206.93|1206.43|1207.31|1206.81|1207.31|1206.81|1206.81|1206.31|0
1699444200000|2023-11-08 11:50:00|1207.43|1206.93|1207.43|1206.93|1207.68|1207.18|1207.18|1206.68|0
1699444500000|2023-11-08 11:55:00|1207.56|1207.06|1207.93|1207.43|1208.31|1207.81|1207.43|1206.93|0
1699444800000|2023-11-08 12:00:00|1208.06|1207.56|1207.93|1207.43|1208.18|1207.68|1207.43|1206.93|0
1699445100000|2023-11-08 12:05:00|1208.06|1207.56|1208.43|1207.93|1208.81|1208.31|1207.68|1207.18|0
1699445400000|2023-11-08 12:10:00|1208.31|1207.81|1208.56|1208.06|1208.68|1208.18|1207.93|1207.43|0
1699445700000|2023-11-08 12:15:00|1208.68|1208.18|1208.31|1207.81|1208.68|1208.18|1207.43|1206.93|0
1699446000000|2023-11-08 12:20:00|1208.43|1207.93|1208.31|1207.81|1208.81|1208.31|1207.93|1207.43|0
1699446300000|2023-11-08 12:25:00|1208.43|1207.93|1208.31|1207.81|1208.81|1208.31|1208.31|1207.81|11
1699446600000|2023-11-08 12:30:00|1208.18|1207.68|1207.68|1207.18|1208.18|1207.68|1207.31|1206.81|0
1699446900000|2023-11-08 12:35:00|1207.81|1207.31|1206.81|1206.31|1207.81|1207.31|1206.81|1206.31|0
1699447200000|2023-11-08 12:40:00|1206.71|1206.21|1206.83|1206.33|1207.71|1207.21|1206.71|1206.21|0
1699447500000|2023-11-08 12:45:00|1206.96|1206.46|1207.33|1206.83|1207.58|1207.08|1206.58|1206.08|0
1699447800000|2023-11-08 12:50:00|1207.21|1206.71|1207.71|1207.21|1207.71|1207.21|1207.08|1206.58|0
1699448100000|2023-11-08 12:55:00|1207.83|1207.33|1208.71|1208.21|1208.96|1208.46|1207.83|1207.33|0
1699448400000|2023-11-08 13:00:00|1208.58|1208.08|1209.71|1209.21|1209.71|1209.21|1208.58|1208.08|0
1699448700000|2023-11-08 13:05:00|1209.58|1209.08|1208.33|1207.83|1209.58|1209.08|1208.33|1207.83|0
1699449000000|2023-11-08 13:10:00|1208.21|1207.71|1207.33|1206.83|1208.21|1207.71|1207.21|1206.71|0
1699449300000|2023-11-08 13:15:00|1207.46|1206.96|1206.71|1206.21|1207.58|1207.08|1206.33|1205.83|0
1699449600000|2023-11-08 13:20:00|1206.83|1206.33|1207.58|1207.08|1207.58|1207.08|1206.83|1206.33|0
1699449900000|2023-11-08 13:25:00|1207.46|1206.96|1207.58|1207.08|1207.58|1207.08|1207.21|1206.71|0
1699450200000|2023-11-08 13:30:00|1207.46|1206.96|1207.08|1206.58|1208.08|1207.58|1207.08|1206.58|0
1699450500000|2023-11-08 13:35:00|1207.21|1206.71|1208.71|1208.21|1208.71|1208.21|1207.21|1206.71|0
1699450800000|2023-11-08 13:40:00|1208.58|1208.08|1208.58|1208.08|1209.08|1208.58|1207.83|1207.33|0
1699451100000|2023-11-08 13:45:00|1208.71|1208.21|1208.58|1208.08|1208.96|1208.46|1208.58|1208.08|1
1699451400000|2023-11-08 13:50:00|1208.33|1207.83|1208.83|1208.33|1209.08|1208.58|1208.21|1207.71|1
1699451700000|2023-11-08 13:55:00|1208.96|1208.46|1208.96|1208.46|1209.08|1208.58|1208.83|1208.33|0
1699452000000|2023-11-08 14:00:00|1208.83|1208.33|1209.58|1209.08|1209.58|1209.08|1208.58|1208.08|1
1699452300000|2023-11-08 14:05:00|1209.71|1209.21|1210.21|1209.71|1210.46|1209.96|1209.71|1209.21|4
1699452600000|2023-11-08 14:10:00|1210.33|1209.83|1211.08|1210.58|1211.33|1210.83|1210.33|1209.83|11
1699452900000|2023-11-08 14:15:00|1211.21|1210.71|1211.58|1211.08|1212.58|1212.08|1211.21|1210.71|0
1699453200000|2023-11-08 14:20:00|1211.71|1211.21|1213.21|1212.71|1213.21|1212.71|1211.71|1211.21|0
1699453500000|2023-11-08 14:25:00|1213.33|1212.83|1212.71|1212.21|1213.71|1213.21|1212.71|1212.21|0
1699453800000|2023-11-08 14:30:00|1212.33|1211.83|1212.08|1211.58|1212.58|1212.08|1211.08|1210.58|0
1699454100000|2023-11-08 14:35:00|1211.83|1211.33|1212.21|1211.71|1212.58|1212.08|1210.71|1210.21|0
1699454400000|2023-11-08 14:40:00|1212.33|1211.83|1214.58|1214.08|1214.71|1214.21|1212.33|1211.83|0
1699454700000|2023-11-08 14:45:00|1214.46|1213.96|1213.71|1213.21|1214.58|1214.08|1212.33|1211.83|0
1699455000000|2023-11-08 14:50:00|1213.83|1213.33|1214.08|1213.58|1215.21|1214.71|1213.71|1213.21|0
1699455300000|2023-11-08 14:55:00|1213.96|1213.46|1211.83|1211.33|1213.96|1213.46|1211.83|1211.33|0
1699455600000|2023-11-08 15:00:00|1211.96|1211.46|1211.08|1210.58|1211.96|1211.46|1210.71|1210.21|0
1699455900000|2023-11-08 15:05:00|1210.96|1210.46|1211.33|1210.83|1211.58|1211.08|1210.71|1210.21|0
1699456200000|2023-11-08 15:10:00|1211.31|1210.81|1211.69|1211.19|1211.69|1211.19|1210.69|1210.19|24
1699456500000|2023-11-08 15:15:00|1211.31|1210.81|1210.94|1210.44|1211.81|1211.31|1210.44|1209.94|76
1699458000000|2023-11-08 15:40:00|||||||||52
1699257900000|2023-11-06 08:05:00|1225.9|1225.4|1228.65|1228.15|1228.9|1228.4|1225.4|1224.9|0
1699258200000|2023-11-06 08:10:00|1228.4|1227.9|1228.9|1228.4|1229.4|1228.9|1227.9|1227.4|0
1699258500000|2023-11-06 08:15:00|1228.65|1228.15|1227.27|1226.77|1229.65|1229.15|1227.02|1226.52|22
1699258800000|2023-11-06 08:20:00|1227.15|1226.65|1227.15|1226.65|1227.65|1227.15|1226.77|1226.27|0
1699259100000|2023-11-06 08:25:00|1227.02|1226.52|1227.15|1226.65|1227.65|1227.15|1226.27|1225.77|11
1699259400000|2023-11-06 08:30:00|1227.27|1226.77|1227.77|1227.27|1227.77|1227.27|1227.02|1226.52|0
1699259700000|2023-11-06 08:35:00|1227.9|1227.4|1227.9|1227.4|1228.15|1227.65|1227.27|1226.77|0
1699260000000|2023-11-06 08:40:00|1228.02|1227.52|1227.52|1227.02|1228.77|1228.27|1227.52|1227.02|0
1699260300000|2023-11-06 08:45:00|1227.65|1227.15|1227.4|1226.9|1228.27|1227.77|1227.15|1226.65|0
1699260600000|2023-11-06 08:50:00|1227.52|1227.02|1228.02|1227.52|1228.02|1227.52|1226.39|1225.89|8
1699260900000|2023-11-06 08:55:00|1227.77|1227.27|1228.02|1227.52|1228.39|1227.89|1227.52|1227.02|0
1699261200000|2023-11-06 09:00:00|1228.14|1227.64|1228.89|1228.39|1229.14|1228.64|1228.14|1227.64|0
1699261500000|2023-11-06 09:05:00|1229.02|1228.52|1229.77|1229.27|1230.27|1229.77|1229.02|1228.52|31
1699261800000|2023-11-06 09:10:00|1229.64|1229.14|1230.39|1229.89|1230.77|1230.27|1229.64|1229.14|0
1699262100000|2023-11-06 09:15:00|1230.14|1229.64|1229.39|1228.89|1230.14|1229.64|1229.39|1228.89|1
1699262400000|2023-11-06 09:20:00|1229.02|1228.52|1229.52|1229.02|1229.52|1229.02|1229.02|1228.52|0
1699262700000|2023-11-06 09:25:00|1229.39|1228.89|1229.89|1229.39|1229.89|1229.39|1229.14|1228.64|0
1699263000000|2023-11-06 09:30:00|1230.02|1229.52|1230.02|1229.52|1230.52|1230.02|1229.89|1229.39|0
1699263300000|2023-11-06 09:35:00|1230.14|1229.64|1230.27|1229.77|1230.39|1229.89|1229.89|1229.39|1
1699263600000|2023-11-06 09:40:00|1230.39|1229.89|1229.89|1229.39|1230.52|1230.02|1229.89|1229.39|0
1699263900000|2023-11-06 09:45:00|1229.64|1229.14|1229.64|1229.14|1229.89|1229.39|1229.52|1229.02|0
1699264200000|2023-11-06 09:50:00|1229.52|1229.02|1229.14|1228.64|1229.77|1229.27|1228.89|1228.39|0
1699264500000|2023-11-06 09:55:00|1229.27|1228.77|1230.02|1229.52|1230.39|1229.89|1229.27|1228.77|10
1699264800000|2023-11-06 10:00:00|1230.39|1229.89|1230.39|1229.89|1231.02|1230.52|1230.39|1229.89|0
1699265100000|2023-11-06 10:05:00|1230.52|1230.02|1230.89|1230.39|1230.89|1230.39|1230.39|1229.89|0
1699265400000|2023-11-06 10:10:00|1230.77|1230.27|1231.39|1230.89|1231.39|1230.89|1230.64|1230.14|0
1699265700000|2023-11-06 10:15:00|1231.27|1230.77|1231.52|1231.02|1232.02|1231.52|1231.14|1230.64|0
1699266000000|2023-11-06 10:20:00|1231.39|1230.89|1231.89|1231.39|1231.89|1231.39|1231.14|1230.64|0
1699266300000|2023-11-06 10:25:00|1231.64|1231.14|1231.64|1231.14|1231.77|1231.27|1231.64|1231.14|0
1699266600000|2023-11-06 10:30:00|1231.77|1231.27|1231.39|1230.89|1231.77|1231.27|1231.39|1230.89|0
1699266900000|2023-11-06 10:35:00|1231.27|1230.77|1230.52|1230.02|1231.27|1230.77|1230.52|1230.02|0
1699267200000|2023-11-06 10:40:00|1230.64|1230.14|1230.39|1229.89|1230.77|1230.27|1230.02|1229.52|0
1699267500000|2023-11-06 10:45:00|1230.52|1230.02|1230.89|1230.39|1231.02|1230.52|1230.52|1230.02|0
1699267800000|2023-11-06 10:50:00|1231.02|1230.52|1231.02|1230.52|1231.02|1230.52|1230.89|1230.39|0
1699268100000|2023-11-06 10:55:00|1230.89|1230.39|1231.52|1231.02|1231.52|1231.02|1230.89|1230.39|0
1699268400000|2023-11-06 11:00:00|1231.39|1230.89|1231.89|1231.39|1231.89|1231.39|1231.02|1230.52|0
1699268700000|2023-11-06 11:05:00|1232.02|1231.52|1232.77|1232.27|1232.89|1232.39|1232.02|1231.52|0
1699269000000|2023-11-06 11:10:00|1232.52|1232.02|1232.89|1232.39|1233.02|1232.52|1232.39|1231.89|0
1699269300000|2023-11-06 11:15:00|1232.77|1232.27|1232.64|1232.14|1232.77|1232.27|1232.39|1231.89|0
1699269600000|2023-11-06 11:20:00|1232.77|1232.27|1232.39|1231.89|1232.77|1232.27|1232.39|1231.89|0
1699269900000|2023-11-06 11:25:00|1232.52|1232.02|1231.77|1231.27|1232.52|1232.02|1231.52|1231.02|0
1699270200000|2023-11-06 11:30:00|1231.89|1231.39|1232.52|1232.02|1232.77|1232.27|1231.89|1231.39|0
1699270500000|2023-11-06 11:35:00|1232.39|1231.89|1232.52|1232.02|1232.52|1232.02|1232.39|1231.89|0
1699270800000|2023-11-06 11:40:00|1232.39|1231.89|1232.39|1231.89|1232.39|1231.89|1231.89|1231.39|0
1699271100000|2023-11-06 11:45:00|1232.27|1231.77|1232.89|1232.39|1232.89|1232.39|1232.14|1231.64|13
1699271400000|2023-11-06 11:50:00|1232.64|1232.14|1232.14|1231.64|1232.89|1232.39|1232.14|1231.64|12
1699271700000|2023-11-06 11:55:00|1232.27|1231.77|1231.64|1231.14|1232.27|1231.77|1231.39|1230.89|0
1699272000000|2023-11-06 12:00:00|1231.52|1231.02|1231.02|1230.52|1231.52|1231.02|1230.89|1230.39|0
1699272300000|2023-11-06 12:05:00|1230.89|1230.39|1231.39|1230.89|1231.52|1231.02|1230.89|1230.39|0
1699272600000|2023-11-06 12:10:00|1231.14|1230.64|1230.89|1230.39|1231.39|1230.89|1230.89|1230.39|0
1699272900000|2023-11-06 12:15:00|1231.02|1230.52|1230.89|1230.39|1231.02|1230.52|1230.64|1230.14|0
1699273200000|2023-11-06 12:20:00|1231.02|1230.52|1231.27|1230.77|1231.39|1230.89|1230.89|1230.39|0
1699273500000|2023-11-06 12:25:00|1231.39|1230.89|1231.02|1230.52|1231.77|1231.27|1230.89|1230.39|0
1699273800000|2023-11-06 12:30:00|1230.89|1230.39|1231.02|1230.52|1231.02|1230.52|1230.64|1230.14|0
1699274100000|2023-11-06 12:35:00|1231.14|1230.64|1231.27|1230.77|1231.89|1231.39|1230.89|1230.39|0
1699274400000|2023-11-06 12:40:00|1231.14|1230.64|1231.39|1230.89|1231.77|1231.27|1231.14|1230.64|0
1699274700000|2023-11-06 12:45:00|1231.27|1230.77|1230.64|1230.14|1231.27|1230.77|1230.39|1229.89|0
1699275000000|2023-11-06 12:50:00|1230.77|1230.27|1230.52|1230.02|1230.89|1230.39|1230.39|1229.89|0
1699275300000|2023-11-06 12:55:00|1230.39|1229.89|1230.89|1230.39|1231.02|1230.52|1229.89|1229.39|0
1699275600000|2023-11-06 13:00:00|1230.77|1230.27|1230.89|1230.39|1231.02|1230.52|1230.64|1230.14|0
1699275900000|2023-11-06 13:05:00|1231.02|1230.52|1231.52|1231.02|1231.77|1231.27|1230.89|1230.39|0
1699276200000|2023-11-06 13:10:00|1231.64|1231.14|1230.77|1230.27|1231.64|1231.14|1230.64|1230.14|0
1699276500000|2023-11-06 13:15:00|1230.89|1230.39|1230.52|1230.02|1230.89|1230.39|1230.14|1229.64|0
1699276800000|2023-11-06 13:20:00|1230.64|1230.14|1230.52|1230.02|1230.89|1230.39|1230.52|1230.02|0
1699277100000|2023-11-06 13:25:00|1230.39|1229.89|1230.39|1229.89|1230.52|1230.02|1230.14|1229.64|0
1699277400000|2023-11-06 13:30:00|1230.27|1229.77|1230.27|1229.77|1230.39|1229.89|1229.89|1229.39|0
1699277700000|2023-11-06 13:35:00|1230.14|1229.64|1230.89|1230.39|1230.89|1230.39|1230.14|1229.64|0
1699278000000|2023-11-06 13:40:00|1230.77|1230.27|1231.02|1230.52|1231.02|1230.52|1230.64|1230.14|0
1699278300000|2023-11-06 13:45:00|1230.89|1230.39|1230.89|1230.39|1231.39|1230.89|1230.89|1230.39|0
1699278600000|2023-11-06 13:50:00|1231.02|1230.52|1231.52|1231.02|1231.52|1231.02|1230.89|1230.39|0
1699278900000|2023-11-06 13:55:00|1231.39|1230.89|1231.52|1231.02|1231.77|1231.27|1231.39|1230.89|0
1699279200000|2023-11-06 14:00:00|1231.64|1231.14|1232.14|1231.64|1232.39|1231.89|1231.39|1230.89|0
1699279500000|2023-11-06 14:05:00|1232.27|1231.77|1231.27|1230.77|1232.27|1231.77|1230.89|1230.39|0
1699279800000|2023-11-06 14:10:00|1231.39|1230.89|1232.52|1232.02|1232.89|1232.39|1231.39|1230.89|0
1699280100000|2023-11-06 14:15:00|1232.39|1231.89|1232.39|1231.89|1232.39|1231.89|1231.89|1231.39|0
1699280400000|2023-11-06 14:20:00|1232.52|1232.02|1232.89|1232.39|1233.27|1232.77|1232.52|1232.02|39
1699280700000|2023-11-06 14:25:00|1233.02|1232.52|1233.14|1232.64|1233.52|1233.02|1232.52|1232.02|28
1699281000000|2023-11-06 14:30:00|1233.02|1232.52|1233.52|1233.02|1233.52|1233.02|1231.39|1230.89|15
1699281300000|2023-11-06 14:35:00|1233.39|1232.89|1232.02|1231.52|1233.89|1233.39|1231.39|1230.89|4
1699281600000|2023-11-06 14:40:00|1232.14|1231.64|1231.27|1230.77|1232.14|1231.64|1231.14|1230.64|2
1699281900000|2023-11-06 14:45:00|1231.64|1231.14|1231.27|1230.77|1232.64|1232.14|1230.64|1230.14|9
1699282200000|2023-11-06 14:50:00|1231.14|1230.64|1231.02|1230.52|1231.27|1230.77|1230.39|1229.89|43
1699282500000|2023-11-06 14:55:00|1231.14|1230.64|1231.02|1230.52|1231.64|1231.14|1230.89|1230.39|11
1699282800000|2023-11-06 15:00:00|1231.14|1230.64|1232.14|1231.64|1232.14|1231.64|1231.14|1230.64|17
1699283100000|2023-11-06 15:05:00|1232.27|1231.77|1231.64|1231.14|1232.27|1231.77|1231.64|1231.14|2
1699283400000|2023-11-06 15:10:00|1231.77|1231.27|1232.3|1231.8|1232.3|1231.8|1231.52|1231.02|3
1699283700000|2023-11-06 15:15:00|1232.43|1231.93|1232.68|1232.18|1233.18|1232.68|1230.8|1230.3|65
1699344000000|2023-11-07 08:00:00|||||||||50
1699344300000|2023-11-07 08:05:00|1215.68|1215.18|1217.55|1217.05|1217.68|1217.18|1214.8|1214.3|76
1699344600000|2023-11-07 08:10:00|1217.43|1216.93|1219.55|1219.05|1220.05|1219.55|1217.3|1216.8|26
1699344900000|2023-11-07 08:15:00|1219.43|1218.93|1219.43|1218.93|1219.93|1219.43|1218.3|1217.8|0
1699345200000|2023-11-07 08:20:00|1219.3|1218.8|1219.05|1218.55|1219.93|1219.43|1218.55|1218.05|0
1699345500000|2023-11-07 08:25:00|1218.8|1218.3|1216.3|1215.8|1219.05|1218.55|1216.3|1215.8|0
1699345800000|2023-11-07 08:30:00|1216.05|1215.55|1216.68|1216.18|1216.93|1216.43|1215.05|1214.55|22
1699346100000|2023-11-07 08:35:00|1216.55|1216.05|1214.8|1214.3|1216.55|1216.05|1213.8|1213.3|0
1699346400000|2023-11-07 08:40:00|1214.68|1214.18|1214.05|1213.55|1214.68|1214.18|1213.43|1212.93|0
1699346700000|2023-11-07 08:45:00|1214.18|1213.68|1213.3|1212.8|1214.43|1213.93|1212.8|1212.3|0
1699347000000|2023-11-07 08:50:00|1213.15|1212.65|1212.28|1211.78|1213.78|1213.28|1212.28|1211.78|0
1699347300000|2023-11-07 08:55:00|1212.15|1211.65|1212.9|1212.4|1213.53|1213.03|1211.4|1210.9|0
1699347600000|2023-11-07 09:00:00|1213.03|1212.53|1211.65|1211.15|1213.03|1212.53|1211.15|1210.65|0
1699347900000|2023-11-07 09:05:00|1211.78|1211.28|1211.78|1211.28|1212.15|1211.65|1211.65|1211.15|0
1699348200000|2023-11-07 09:10:00|1211.65|1211.15|1211.15|1210.65|1212.28|1211.78|1210.28|1209.78|0
1699348500000|2023-11-07 09:15:00|1211.28|1210.78|1210.65|1210.15|1211.78|1211.28|1210.4|1209.9|0
1699348800000|2023-11-07 09:20:00|1210.53|1210.03|1211.15|1210.65|1211.53|1211.03|1210.4|1209.9|0
1699349100000|2023-11-07 09:25:00|1211.28|1210.78|1211.65|1211.15|1211.65|1211.15|1211.15|1210.65|0
1699349400000|2023-11-07 09:30:00|1211.53|1211.03|1212.28|1211.78|1212.28|1211.78|1211.28|1210.78|0
1699349700000|2023-11-07 09:35:00|1212.15|1211.65|1211.78|1211.28|1212.28|1211.78|1211.65|1211.15|0
1699350000000|2023-11-07 09:40:00|1211.9|1211.4|1209.9|1209.4|1211.9|1211.4|1209.9|1209.4|11
1699350300000|2023-11-07 09:45:00|1210.03|1209.53|1211.15|1210.65|1211.15|1210.65|1208.9|1208.4|11
1699350600000|2023-11-07 09:50:00|1211.03|1210.53|1210.9|1210.4|1211.15|1210.65|1209.9|1209.4|11
1699350900000|2023-11-07 09:55:00|1210.78|1210.28|1209.9|1209.4|1211.15|1210.65|1209.78|1209.28|0
1699351200000|2023-11-07 10:00:00|1209.78|1209.28|1210.65|1210.15|1210.9|1210.4|1209.78|1209.28|0
1699351500000|2023-11-07 10:05:00|1210.78|1210.28|1210.03|1209.53|1211.03|1210.53|1209.9|1209.4|0
1699351800000|2023-11-07 10:10:00|1210.15|1209.65|1210.65|1210.15|1210.78|1210.28|1209.9|1209.4|0
1699352100000|2023-11-07 10:15:00|1210.53|1210.03|1209.9|1209.4|1210.53|1210.03|1209.9|1209.4|0
1699352400000|2023-11-07 10:20:00|1209.65|1209.15|1209.53|1209.03|1209.65|1209.15|1209.03|1208.53|0
1699352700000|2023-11-07 10:25:00|1209.4|1208.9|1209.65|1209.15|1209.78|1209.28|1209.15|1208.65|0
1699353000000|2023-11-07 10:30:00|1209.78|1209.28|1208.9|1208.4|1209.78|1209.28|1208.65|1208.15|0
1699353300000|2023-11-07 10:35:00|1209.03|1208.53|1208.9|1208.4|1209.65|1209.15|1208.15|1207.65|0
1699353600000|2023-11-07 10:40:00|1208.78|1208.28|1209.4|1208.9|1209.65|1209.15|1208.78|1208.28|0
1699353900000|2023-11-07 10:45:00|1209.28|1208.78|1209.15|1208.65|1209.28|1208.78|1208.65|1208.15|0
1699354200000|2023-11-07 10:50:00|1209.28|1208.78|1209.28|1208.78|1209.53|1209.03|1208.9|1208.4|0
1699354500000|2023-11-07 10:55:00|1209.15|1208.65|1209.28|1208.78|1209.65|1209.15|1208.9|1208.4|0
1699354800000|2023-11-07 11:00:00|1209.4|1208.9|1209.15|1208.65|1209.65|1209.15|1209.15|1208.65|0
1699355100000|2023-11-07 11:05:00|1209.28|1208.78|1208.78|1208.28|1209.53|1209.03|1208.4|1207.9|0
1699355400000|2023-11-07 11:10:00|1208.65|1208.15|1208.65|1208.15|1208.78|1208.28|1208.65|1208.15|0
1699355700000|2023-11-07 11:15:00|1208.4|1207.9|1208.15|1207.65|1208.65|1208.15|1207.9|1207.4|21
1699356000000|2023-11-07 11:20:00|1208.28|1207.78|1208.53|1208.03|1209.78|1209.28|1208.15|1207.65|86
1699356300000|2023-11-07 11:25:00|1208.65|1208.15|1208.4|1207.9|1208.78|1208.28|1208.28|1207.78|29
1699356600000|2023-11-07 11:30:00|1208.28|1207.78|1207.78|1207.28|1208.4|1207.9|1207.78|1207.28|27
1699356900000|2023-11-07 11:35:00|1207.65|1207.15|1207.15|1206.65|1207.65|1207.15|1206.9|1206.4|0
1699357200000|2023-11-07 11:40:00|1207.03|1206.53|1207.65|1207.15|1207.65|1207.15|1206.78|1206.28|0
1699357500000|2023-11-07 11:45:00|1207.78|1207.28|1208.15|1207.65|1208.15|1207.65|1207.78|1207.28|0
1699357800000|2023-11-07 11:50:00|1208.03|1207.53|1208.65|1208.15|1208.65|1208.15|1207.65|1207.15|0
1699358100000|2023-11-07 11:55:00|1208.53|1208.03|1208.65|1208.15|1208.78|1208.28|1208.4|1207.9|0
1699358400000|2023-11-07 12:00:00|1208.78|1208.28|1208.9|1208.4|1209.78|1209.28|1208.4|1207.9|0
1699358700000|2023-11-07 12:05:00|1209.03|1208.53|1208.9|1208.4|1209.65|1209.15|1208.9|1208.4|0
1699359000000|2023-11-07 12:10:00|1209.03|1208.53|1209.4|1208.9|1209.4|1208.9|1208.9|1208.4|0
1699359300000|2023-11-07 12:15:00|1209.28|1208.78|1209.03|1208.53|1209.28|1208.78|1208.9|1208.4|0
1699359600000|2023-11-07 12:20:00|1209.15|1208.65|1209.4|1208.9|1209.4|1208.9|1208.78|1208.28|0
1699359900000|2023-11-07 12:25:00|1209.28|1208.78|1209.15|1208.65|1209.4|1208.9|1208.9|1208.4|0
1699360200000|2023-11-07 12:30:00|1209.03|1208.53|1209.28|1208.78|1209.28|1208.78|1208.78|1208.28|0
1699360500000|2023-11-07 12:35:00|1209.4|1208.9|1210.15|1209.65|1210.15|1209.65|1209.4|1208.9|0
1699360800000|2023-11-07 12:40:00|1210.14|1209.64|1210.39|1209.89|1210.77|1210.27|1209.89|1209.39|0
1699361100000|2023-11-07 12:45:00|1210.52|1210.02|1210.77|1210.27|1211.14|1210.64|1210.52|1210.02|0
1699361400000|2023-11-07 12:50:00|1210.64|1210.14|1209.27|1208.77|1210.64|1210.14|1209.27|1208.77|11
1699361700000|2023-11-07 12:55:00|1209.39|1208.89|1209.77|1209.27|1209.77|1209.27|1209.39|1208.89|0
1699362000000|2023-11-07 13:00:00|1209.64|1209.14|1208.77|1208.27|1209.64|1209.14|1208.77|1208.27|0
1699362300000|2023-11-07 13:05:00|1208.89|1208.39|1208.89|1208.39|1209.14|1208.64|1208.77|1208.27|0
1699362600000|2023-11-07 13:10:00|1209.02|1208.52|1209.39|1208.89|1209.39|1208.89|1208.89|1208.39|0
1699362900000|2023-11-07 13:15:00|1209.27|1208.77|1208.89|1208.39|1209.39|1208.89|1208.89|1208.39|0
1699363200000|2023-11-07 13:20:00|1209.02|1208.52|1208.64|1208.14|1209.27|1208.77|1208.64|1208.14|21
1699363500000|2023-11-07 13:25:00|1208.52|1208.02|1208.52|1208.02|1208.64|1208.14|1207.89|1207.39|52
1699363800000|2023-11-07 13:30:00|1208.77|1208.27|1208.02|1207.52|1209.02|1208.52|1208.02|1207.52|0
1699364100000|2023-11-07 13:35:00|1208.27|1207.77|1209.02|1208.52|1209.02|1208.52|1208.02|1207.52|0
1699364400000|2023-11-07 13:40:00|1209.27|1208.77|1209.52|1209.02|1209.77|1209.27|1209.02|1208.52|0
1699364700000|2023-11-07 13:45:00|1209.27|1208.77|1208.77|1208.27|1209.39|1208.89|1208.77|1208.27|0
1699365000000|2023-11-07 13:50:00|1208.89|1208.39|1209.27|1208.77|1209.27|1208.77|1208.52|1208.02|1
1699365300000|2023-11-07 13:55:00|1209.52|1209.02|1209.64|1209.14|1209.77|1209.27|1209.27|1208.77|0
1699365600000|2023-11-07 14:00:00|1209.52|1209.02|1208.39|1207.89|1209.64|1209.14|1208.27|1207.77|2
1699365900000|2023-11-07 14:05:00|1208.27|1207.77|1207.52|1207.02|1208.64|1208.14|1207.52|1207.02|0
1699366200000|2023-11-07 14:10:00|1207.64|1207.14|1207.39|1206.89|1208.02|1207.52|1207.14|1206.64|0
1699366500000|2023-11-07 14:15:00|1207.27|1206.77|1207.14|1206.64|1207.64|1207.14|1207.14|1206.64|11
1699366800000|2023-11-07 14:20:00|1207.27|1206.77|1208.14|1207.64|1208.64|1208.14|1207.27|1206.77|0
1699367100000|2023-11-07 14:25:00|1207.89|1207.39|1207.77|1207.27|1208.27|1207.77|1207.39|1206.89|0
1699367400000|2023-11-07 14:30:00|1207.64|1207.14|1203.14|1202.64|1207.64|1207.14|1203.14|1202.64|1
1699367700000|2023-11-07 14:35:00|1203.27|1202.77|1203.64|1203.14|1205.02|1204.52|1203.14|1202.64|22
1699368000000|2023-11-07 14:40:00|1203.52|1203.02|1202.27|1201.77|1203.52|1203.02|1201.64|1201.14|10
1699368300000|2023-11-07 14:45:00|1202.52|1202.02|1202.14|1201.64|1202.77|1202.27|1201.64|1201.14|1
1699368600000|2023-11-07 14:50:00|1201.89|1201.39|1202.14|1201.64|1202.77|1202.27|1201.64|1201.14|1
1699368900000|2023-11-07 14:55:00|1202.27|1201.77|1202.77|1202.27|1203.02|1202.52|1202.27|1201.77|0
1699369200000|2023-11-07 15:00:00|1202.64|1202.14|1202.77|1202.27|1203.14|1202.64|1202.14|1201.64|0
1699369500000|2023-11-07 15:05:00|1202.64|1202.14|1202.64|1202.14|1203.02|1202.52|1202.39|1201.89|0
1699369800000|2023-11-07 15:10:00|1202.47|1201.97|1202.6|1202.1|1203.1|1202.6|1201.47|1200.97|55
1699370100000|2023-11-07 15:15:00|1202.85|1202.35|1202.6|1202.1|1203.1|1202.6|1202.35|1201.85|0
1699430700000|2023-11-08 08:05:00|1198.37|1197.87|1202.1|1201.6|1202.85|1202.35|1198.37|1197.87|2
1699431000000|2023-11-08 08:10:00|1202.6|1202.1|1202.85|1202.35|1203.35|1202.85|1201.6|1201.1|2
1699431300000|2023-11-08 08:15:00|1203.1|1202.6|1206.47|1205.97|1207.22|1206.72|1202.97|1202.47|33
1699431600000|2023-11-08 08:20:00|1206.6|1206.1|1208.97|1208.47|1209.1|1208.6|1205.97|1205.47|0
1699431900000|2023-11-08 08:25:00|1208.85|1208.35|1206.97|1206.47|1208.85|1208.35|1206.47|1205.97|12
1699432200000|2023-11-08 08:30:00|1207.1|1206.6|1208.97|1208.47|1208.97|1208.47|1206.97|1206.47|0
1699432500000|2023-11-08 08:35:00|1208.72|1208.22|1208.22|1207.72|1209.35|1208.85|1208.1|1207.6|0
1699432800000|2023-11-08 08:40:00|1208.35|1207.85|1208.97|1208.47|1209.85|1209.35|1208.35|1207.85|0
1699433100000|2023-11-08 08:45:00|1208.85|1208.35|1206.97|1206.47|1209.1|1208.6|1206.72|1206.22|0
1699433400000|2023-11-08 08:50:00|1207.18|1206.68|1209.18|1208.68|1209.81|1209.31|1207.18|1206.68|33
1699433700000|2023-11-08 08:55:00|1208.93|1208.43|1209.56|1209.06|1209.81|1209.31|1208.68|1208.18|0
1699434000000|2023-11-08 09:00:00|1209.43|1208.93|1210.06|1209.56|1210.31|1209.81|1209.18|1208.68|0
1699434300000|2023-11-08 09:05:00|1210.18|1209.68|1208.93|1208.43|1210.18|1209.68|1208.93|1208.43|0
1699434600000|2023-11-08 09:10:00|1208.81|1208.31|1207.68|1207.18|1208.81|1208.31|1207.68|1207.18|0
1699434900000|2023-11-08 09:15:00|1207.56|1207.06|1206.68|1206.18|1207.68|1207.18|1206.68|1206.18|0
1699435200000|2023-11-08 09:20:00|1206.56|1206.06|1207.18|1206.68|1207.18|1206.68|1205.93|1205.43|0
1699435500000|2023-11-08 09:25:00|1207.06|1206.56|1206.81|1206.31|1207.18|1206.68|1205.93|1205.43|33
1699435800000|2023-11-08 09:30:00|1206.68|1206.18|1207.18|1206.68|1207.43|1206.93|1206.18|1205.68|2
1699436100000|2023-11-08 09:35:00|1207.31|1206.81|1206.93|1206.43|1207.31|1206.81|1206.68|1206.18|0
1699436400000|2023-11-08 09:40:00|1207.06|1206.56|1207.68|1207.18|1207.81|1207.31|1206.43|1205.93|0
1699436700000|2023-11-08 09:45:00|1207.81|1207.31|1207.31|1206.81|1207.93|1207.43|1207.31|1206.81|0
1699437000000|2023-11-08 09:50:00|1207.43|1206.93|1206.93|1206.43|1207.43|1206.93|1206.81|1206.31|1
1699437300000|2023-11-08 09:55:00|1207.06|1206.56|1206.18|1205.68|1207.18|1206.68|1206.18|1205.68|0
1699437600000|2023-11-08 10:00:00|1206.06|1205.56|1205.18|1204.68|1206.18|1205.68|1204.93|1204.43|0
1699437900000|2023-11-08 10:05:00|1205.06|1204.56|1205.43|1204.93|1205.68|1205.18|1204.68|1204.18|0
1699438200000|2023-11-08 10:10:00|1205.56|1205.06|1203.93|1203.43|1205.56|1205.06|1203.93|1203.43|1
1699438500000|2023-11-08 10:15:00|1203.81|1203.31|1203.68|1203.18|1204.31|1203.81|1203.31|1202.81|0
1699438800000|2023-11-08 10:20:00|1203.56|1203.06|1202.93|1202.43|1203.81|1203.31|1202.68|1202.18|0
1699439100000|2023-11-08 10:25:00|1202.81|1202.31|1202.43|1201.93|1203.18|1202.68|1202.31|1201.81|0
1699439400000|2023-11-08 10:30:00|1202.56|1202.06|1203.81|1203.31|1203.81|1203.31|1202.56|1202.06|0
1699439700000|2023-11-08 10:35:00|1203.68|1203.18|1204.31|1203.81|1204.31|1203.81|1203.31|1202.81|24
1699440000000|2023-11-08 10:40:00|1204.43|1203.93|1204.18|1203.68|1204.68|1204.18|1204.18|1203.68|1
1699440300000|2023-11-08 10:45:00|1204.31|1203.81|1203.18|1202.68|1204.43|1203.93|1203.18|1202.68|0
1699440600000|2023-11-08 10:50:00|1202.93|1202.43|1202.93|1202.43|1203.31|1202.81|1202.93|1202.43|0
1699440900000|2023-11-08 10:55:00|1203.06|1202.56|1202.93|1202.43|1203.18|1202.68|1202.68|1202.18|0
1699441200000|2023-11-08 11:00:00|1203.06|1202.56|1203.31|1202.81|1203.68|1203.18|1203.06|1202.56|0
1699441500000|2023-11-08 11:05:00|1203.43|1202.93|1203.31|1202.81|1203.93|1203.43|1203.31|1202.81|0
1699441800000|2023-11-08 11:10:00|1203.56|1203.06|1204.18|1203.68|1204.18|1203.68|1203.43|1202.93|0
1699442100000|2023-11-08 11:15:00|1204.31|1203.81|1204.43|1203.93|1205.06|1204.56|1204.31|1203.81|0
1699442400000|2023-11-08 11:20:00|1204.31|1203.81|1204.31|1203.81|1204.68|1204.18|1203.93|1203.43|0
1699442700000|2023-11-08 11:25:00|1204.43|1203.93|1205.31|1204.81|1205.43|1204.93|1204.43|1203.93|2
1699443000000|2023-11-08 11:30:00|1205.43|1204.93|1206.31|1205.81|1206.31|1205.81|1205.43|1204.93|0
1699443300000|2023-11-08 11:35:00|1206.18|1205.68|1207.68|1207.18|1207.68|1207.18|1205.43|1204.93|0
1699443600000|2023-11-08 11:40:00|1207.56|1207.06|1207.18|1206.68|1207.93|1207.43|1207.06|1206.56|1
1699443900000|2023-11-08 11:45:00|1206.93|1206.43|1207.31|1206.81|1207.31|1206.81|1206.81|1206.31|0
1699444200000|2023-11-08 11:50:00|1207.43|1206.93|1207.43|1206.93|1207.68|1207.18|1207.18|1206.68|0
1699444500000|2023-11-08 11:55:00|1207.56|1207.06|1207.93|1207.43|1208.31|1207.81|1207.43|1206.93|0
1699444800000|2023-11-08 12:00:00|1208.06|1207.56|1207.93|1207.43|1208.18|1207.68|1207.43|1206.93|0
1699445100000|2023-11-08 12:05:00|1208.06|1207.56|1208.43|1207.93|1208.81|1208.31|1207.68|1207.18|0
1699445400000|2023-11-08 12:10:00|1208.31|1207.81|1208.56|1208.06|1208.68|1208.18|1207.93|1207.43|0
1699445700000|2023-11-08 12:15:00|1208.68|1208.18|1208.31|1207.81|1208.68|1208.18|1207.43|1206.93|0
1699446000000|2023-11-08 12:20:00|1208.43|1207.93|1208.31|1207.81|1208.81|1208.31|1207.93|1207.43|0
1699446300000|2023-11-08 12:25:00|1208.43|1207.93|1208.31|1207.81|1208.81|1208.31|1208.31|1207.81|11
1699446600000|2023-11-08 12:30:00|1208.18|1207.68|1207.68|1207.18|1208.18|1207.68|1207.31|1206.81|0
1699446900000|2023-11-08 12:35:00|1207.81|1207.31|1206.81|1206.31|1207.81|1207.31|1206.81|1206.31|0
1699447200000|2023-11-08 12:40:00|1206.71|1206.21|1206.83|1206.33|1207.71|1207.21|1206.71|1206.21|0
1699447500000|2023-11-08 12:45:00|1206.96|1206.46|1207.33|1206.83|1207.58|1207.08|1206.58|1206.08|0
1699447800000|2023-11-08 12:50:00|1207.21|1206.71|1207.71|1207.21|1207.71|1207.21|1207.08|1206.58|0
1699448100000|2023-11-08 12:55:00|1207.83|1207.33|1208.71|1208.21|1208.96|1208.46|1207.83|1207.33|0
1699448400000|2023-11-08 13:00:00|1208.58|1208.08|1209.71|1209.21|1209.71|1209.21|1208.58|1208.08|0
1699448700000|2023-11-08 13:05:00|1209.58|1209.08|1208.33|1207.83|1209.58|1209.08|1208.33|1207.83|0
1699449000000|2023-11-08 13:10:00|1208.21|1207.71|1207.33|1206.83|1208.21|1207.71|1207.21|1206.71|0
1699449300000|2023-11-08 13:15:00|1207.46|1206.96|1206.71|1206.21|1207.58|1207.08|1206.33|1205.83|0
1699449600000|2023-11-08 13:20:00|1206.83|1206.33|1207.58|1207.08|1207.58|1207.08|1206.83|1206.33|0
1699449900000|2023-11-08 13:25:00|1207.46|1206.96|1207.58|1207.08|1207.58|1207.08|1207.21|1206.71|0
1699450200000|2023-11-08 13:30:00|1207.46|1206.96|1207.08|1206.58|1208.08|1207.58|1207.08|1206.58|0
1699450500000|2023-11-08 13:35:00|1207.21|1206.71|1208.71|1208.21|1208.71|1208.21|1207.21|1206.71|0
1699450800000|2023-11-08 13:40:00|1208.58|1208.08|1208.58|1208.08|1209.08|1208.58|1207.83|1207.33|0
1699451100000|2023-11-08 13:45:00|1208.71|1208.21|1208.58|1208.08|1208.96|1208.46|1208.58|1208.08|1
1699451400000|2023-11-08 13:50:00|1208.33|1207.83|1208.83|1208.33|1209.08|1208.58|1208.21|1207.71|1
1699451700000|2023-11-08 13:55:00|1208.96|1208.46|1208.96|1208.46|1209.08|1208.58|1208.83|1208.33|0
1699452000000|2023-11-08 14:00:00|1208.83|1208.33|1209.58|1209.08|1209.58|1209.08|1208.58|1208.08|1
1699452300000|2023-11-08 14:05:00|1209.71|1209.21|1210.21|1209.71|1210.46|1209.96|1209.71|1209.21|4
1699452600000|2023-11-08 14:10:00|1210.33|1209.83|1211.08|1210.58|1211.33|1210.83|1210.33|1209.83|11
1699452900000|2023-11-08 14:15:00|1211.21|1210.71|1211.58|1211.08|1212.58|1212.08|1211.21|1210.71|0
1699453200000|2023-11-08 14:20:00|1211.71|1211.21|1213.21|1212.71|1213.21|1212.71|1211.71|1211.21|0
1699453500000|2023-11-08 14:25:00|1213.33|1212.83|1212.71|1212.21|1213.71|1213.21|1212.71|1212.21|0
1699453800000|2023-11-08 14:30:00|1212.33|1211.83|1212.08|1211.58|1212.58|1212.08|1211.08|1210.58|0
1699454100000|2023-11-08 14:35:00|1211.83|1211.33|1212.21|1211.71|1212.58|1212.08|1210.71|1210.21|0
1699454400000|2023-11-08 14:40:00|1212.33|1211.83|1214.58|1214.08|1214.71|1214.21|1212.33|1211.83|0
1699454700000|2023-11-08 14:45:00|1214.46|1213.96|1213.71|1213.21|1214.58|1214.08|1212.33|1211.83|0
1699455000000|2023-11-08 14:50:00|1213.83|1213.33|1214.08|1213.58|1215.21|1214.71|1213.71|1213.21|0
1699455300000|2023-11-08 14:55:00|1213.96|1213.46|1211.83|1211.33|1213.96|1213.46|1211.83|1211.33|0
1699455600000|2023-11-08 15:00:00|1211.96|1211.46|1211.08|1210.58|1211.96|1211.46|1210.71|1210.21|0
1699455900000|2023-11-08 15:05:00|1210.96|1210.46|1211.33|1210.83|1211.58|1211.08|1210.71|1210.21|0
1699456200000|2023-11-08 15:10:00|1211.31|1210.81|1211.69|1211.19|1211.69|1211.19|1210.69|1210.19|24
1699456500000|2023-11-08 15:15:00|1211.31|1210.81|1210.94|1210.44|1211.81|1211.31|1210.44|1209.94|76
1699458000000|2023-11-08 15:40:00|||||||||52
1699517100000|2023-11-09 08:05:00|1206.19|1205.69|1206.19|1205.69|1207.19|1206.69|1205.44|1204.94|1
1699517400000|2023-11-09 08:10:00|1206.44|1205.94|1202.81|1202.31|1206.44|1205.94|1202.69|1202.19|2
1699517700000|2023-11-09 08:15:00|1202.69|1202.19|1204.69|1204.19|1204.94|1204.44|1202.44|1201.94|5
1699518000000|2023-11-09 08:20:00|1204.81|1204.31|1206.69|1206.19|1206.69|1206.19|1204.69|1204.19|0
1699518300000|2023-11-09 08:25:00|1206.94|1206.44|1205.44|1204.94|1206.94|1206.44|1205.31|1204.81|4
1699518600000|2023-11-09 08:30:00|1205.56|1205.06|1208.06|1207.56|1208.19|1207.69|1205.44|1204.94|0
1699518900000|2023-11-09 08:35:00|1208.19|1207.69|1209.31|1208.81|1209.44|1208.94|1206.94|1206.44|7
1699519200000|2023-11-09 08:40:00|1209.44|1208.94|1209.69|1209.19|1210.19|1209.69|1208.69|1208.19|3
1699519500000|2023-11-09 08:45:00|1209.56|1209.06|1210.31|1209.81|1210.44|1209.94|1209.56|1209.06|0
1699519800000|2023-11-09 08:50:00|1210.19|1209.69|1210.4|1209.9|1211.03|1210.53|1209.81|1209.31|3
1699520100000|2023-11-09 08:55:00|1210.53|1210.03|1212.28|1211.78|1212.28|1211.78|1210.4|1209.9|0
1699520400000|2023-11-09 09:00:00|1212.15|1211.65|1212.4|1211.9|1212.53|1212.03|1211.28|1210.78|1
1699520700000|2023-11-09 09:05:00|1212.53|1212.03|1212.03|1211.53|1212.78|1212.28|1211.53|1211.03|3
1699521000000|2023-11-09 09:10:00|1211.78|1211.28|1213.28|1212.78|1213.28|1212.78|1211.53|1211.03|1
1699521300000|2023-11-09 09:15:00|1213.53|1213.03|1212.53|1212.03|1213.53|1213.03|1212.03|1211.53|0
1699521600000|2023-11-09 09:20:00|1212.4|1211.9|1212.28|1211.78|1212.53|1212.03|1212.28|1211.78|0
1699521900000|2023-11-09 09:25:00|1212.4|1211.9|1212.65|1212.15|1212.78|1212.28|1212.28|1211.78|0
1699522200000|2023-11-09 09:30:00|1212.78|1212.28|1212.78|1212.28|1212.78|1212.28|1212.65|1212.15|0
1699522500000|2023-11-09 09:35:00|1212.65|1212.15|1212.78|1212.28|1213.03|1212.53|1212.65|1212.15|0
1699522800000|2023-11-09 09:40:00|1212.9|1212.4|1212.4|1211.9|1212.9|1212.4|1212.15|1211.65|2
1699523100000|2023-11-09 09:45:00|1212.28|1211.78|1212.65|1212.15|1212.78|1212.28|1212.28|1211.78|0
1699523400000|2023-11-09 09:50:00|1212.53|1212.03|1213.03|1212.53|1213.03|1212.53|1212.53|1212.03|0
1699523700000|2023-11-09 09:55:00|1212.9|1212.4|1212.78|1212.28|1213.03|1212.53|1212.78|1212.28|0
1699524000000|2023-11-09 10:00:00|1212.9|1212.4|1213.28|1212.78|1213.28|1212.78|1212.78|1212.28|0
1699524300000|2023-11-09 10:05:00|1213.15|1212.65|1213.28|1212.78|1213.28|1212.78|1213.03|1212.53|0
1699524600000|2023-11-09 10:10:00|1213.15|1212.65|1213.28|1212.78|1213.53|1213.03|1212.28|1211.78|3
1699524900000|2023-11-09 10:15:00|1213.53|1213.03|1213.53|1213.03|1214.03|1213.53|1213.28|1212.78|3
1699525200000|2023-11-09 10:20:00|1213.28|1212.78|1213.78|1213.28|1213.78|1213.28|1213.28|1212.78|0
1699525500000|2023-11-09 10:25:00|1214.03|1213.53|1213.78|1213.28|1214.03|1213.53|1213.53|1213.03|0
1699525800000|2023-11-09 10:30:00|1213.53|1213.03|1214.03|1213.53|1214.28|1213.78|1213.53|1213.03|6
1699526100000|2023-11-09 10:35:00|1214.28|1213.78|1215.78|1215.28|1216.03|1215.53|1214.03|1213.53|5
1699526400000|2023-11-09 10:40:00|1216.03|1215.53|1216.03|1215.53|1216.03|1215.53|1215.78|1215.28|0
1699526700000|2023-11-09 10:45:00|1216.28|1215.78|1216.53|1216.03|1216.53|1216.03|1216.28|1215.78|0
1699527000000|2023-11-09 10:50:00|1216.78|1216.28|1216.28|1215.78|1216.78|1216.28|1215.78|1215.28|0
1699527300000|2023-11-09 10:55:00|1216.53|1216.03|1215.78|1215.28|1216.53|1216.03|1215.78|1215.28|0
1699527600000|2023-11-09 11:00:00|1215.53|1215.03|1215.53|1215.03|1215.78|1215.28|1215.28|1214.78|0
1699527900000|2023-11-09 11:05:00|1215.28|1214.78|1215.28|1214.78|1215.53|1215.03|1215.03|1214.53|0
1699528200000|2023-11-09 11:10:00|1215.53|1215.03|1216.53|1216.03|1216.53|1216.03|1215.03|1214.53|0
1699528500000|2023-11-09 11:15:00|1216.28|1215.78|1217.03|1216.53|1217.28|1216.78|1216.28|1215.78|0
1699528800000|2023-11-09 11:20:00|1217.28|1216.78|1218.03|1217.53|1218.53|1218.03|1217.28|1216.78|0
1699529100000|2023-11-09 11:25:00|1217.78|1217.28|1217.78|1217.28|1218.03|1217.53|1217.53|1217.03|0
1699529400000|2023-11-09 11:30:00|1218.03|1217.53|1218.53|1218.03|1218.78|1218.28|1217.53|1217.03|0
1699529700000|2023-11-09 11:35:00|1218.28|1217.78|1218.28|1217.78|1218.53|1218.03|1218.15|1217.65|0
1699530000000|2023-11-09 11:40:00|1218.53|1218.03|1218.28|1217.78|1218.53|1218.03|1218.28|1217.78|0
1699530300000|2023-11-09 11:45:00|1218.4|1217.9|1217.78|1217.28|1218.4|1217.9|1217.78|1217.28|3
1699530600000|2023-11-09 11:50:00|1217.53|1217.03|1217.53|1217.03|1217.78|1217.28|1217.28|1216.78|0
1699530900000|2023-11-09 11:55:00|1217.78|1217.28|1218.15|1217.65|1218.28|1217.78|1217.65|1217.15|0
1699531200000|2023-11-09 12:00:00|1218.28|1217.78|1218.15|1217.65|1218.28|1217.78|1218.03|1217.53|0
1699531500000|2023-11-09 12:05:00|1218.03|1217.53|1218.4|1217.9|1218.53|1218.03|1218.03|1217.53|0
1699531800000|2023-11-09 12:10:00|1218.53|1218.03|1218.28|1217.78|1218.53|1218.03|1218.28|1217.78|0
1699532100000|2023-11-09 12:15:00|1218.4|1217.9|1217.78|1217.28|1218.4|1217.9|1217.78|1217.28|13
1699532400000|2023-11-09 12:20:00|1218.03|1217.53|1218.03|1217.53|1218.03|1217.53|1217.53|1217.03|0
1699532700000|2023-11-09 12:25:00|1218.28|1217.78|1218.65|1218.15|1218.78|1218.28|1218.03|1217.53|0
1699533000000|2023-11-09 12:30:00|1218.53|1218.03|1219.15|1218.65|1219.28|1218.78|1218.53|1218.03|0
1699533300000|2023-11-09 12:35:00|1219.03|1218.53|1219.15|1218.65|1219.28|1218.78|1219.03|1218.53|0
1699533600000|2023-11-09 12:40:00|1219.05|1218.55|1219.55|1219.05|1219.55|1219.05|1219.05|1218.55|0
1699533900000|2023-11-09 12:45:00|1219.93|1219.43|1220.93|1220.43|1220.93|1220.43|1219.68|1219.18|26
1699534200000|2023-11-09 12:50:00|1220.8|1220.3|1220.55|1220.05|1221.05|1220.55|1220.55|1220.05|1
1699534500000|2023-11-09 12:55:00|1220.18|1219.68|1220.05|1219.55|1220.43|1219.93|1220.05|1219.55|1
1699534800000|2023-11-09 13:00:00|1219.93|1219.43|1220.05|1219.55|1220.18|1219.68|1219.93|1219.43|0
1699535100000|2023-11-09 13:05:00|1220.18|1219.68|1220.43|1219.93|1220.68|1220.18|1220.05|1219.55|12
1699535400000|2023-11-09 13:10:00|1220.55|1220.05|1221.05|1220.55|1221.05|1220.55|1220.55|1220.05|1
1699535700000|2023-11-09 13:15:00|1221.18|1220.68|1222.93|1222.43|1223.18|1222.68|1221.18|1220.68|19
1699536000000|2023-11-09 13:20:00|1222.68|1222.18|1223.43|1222.93|1223.55|1223.05|1222.55|1222.05|3
1699536300000|2023-11-09 13:25:00|1223.05|1222.55|1223.93|1223.43|1223.93|1223.43|1223.05|1222.55|6
1699536600000|2023-11-09 13:30:00|1224.05|1223.55|1223.55|1223.05|1224.55|1224.05|1223.55|1223.05|13
1699536900000|2023-11-09 13:35:00|1223.43|1222.93|1223.18|1222.68|1223.93|1223.43|1222.8|1222.3|13
1699537200000|2023-11-09 13:40:00|1223.05|1222.55|1224.18|1223.68|1224.55|1224.05|1223.05|1222.55|4
1699537500000|2023-11-09 13:45:00|1224.05|1223.55|1223.68|1223.18|1224.05|1223.55|1223.05|1222.55|3
1699537800000|2023-11-09 13:50:00|1223.55|1223.05|1221.05|1220.55|1223.55|1223.05|1221.05|1220.55|1
1699538100000|2023-11-09 13:55:00|1221.18|1220.68|1219.8|1219.3|1221.18|1220.68|1219.68|1219.18|1
1699538400000|2023-11-09 14:00:00|1219.68|1219.18|1220.55|1220.05|1220.68|1220.18|1219.68|1219.18|1
1699538700000|2023-11-09 14:05:00|1220.43|1219.93|1220.55|1220.05|1221.18|1220.68|1220.18|1219.68|4
1699539000000|2023-11-09 14:10:00|1220.68|1220.18|1220.93|1220.43|1221.05|1220.55|1220.18|1219.68|4
1699539300000|2023-11-09 14:15:00|1221.05|1220.55|1220.18|1219.68|1221.3|1220.8|1219.8|1219.3|40
1699539600000|2023-11-09 14:20:00|1220.05|1219.55|1220.68|1220.18|1221.05|1220.55|1219.8|1219.3|7
1699539900000|2023-11-09 14:25:00|1220.8|1220.3|1220.8|1220.3|1221.05|1220.55|1219.8|1219.3|5
1699540200000|2023-11-09 14:30:00|1220.68|1220.18|1222.43|1221.93|1222.43|1221.93|1219.93|1219.43|5
1699540500000|2023-11-09 14:35:00|1222.55|1222.05|1221.55|1221.05|1222.55|1222.05|1220.68|1220.18|0
1699540800000|2023-11-09 14:40:00|1221.68|1221.18|1221.93|1221.43|1222.55|1222.05|1221.55|1221.05|1
1699541100000|2023-11-09 14:45:00|1221.8|1221.3|1220.8|1220.3|1222.18|1221.68|1220.55|1220.05|1
1699541400000|2023-11-09 14:50:00|1220.93|1220.43|1221.43|1220.93|1222.18|1221.68|1220.8|1220.3|0
1699541700000|2023-11-09 14:55:00|1221.55|1221.05|1221.8|1221.3|1222.18|1221.68|1221.05|1220.55|0
1699542000000|2023-11-09 15:00:00|1221.93|1221.43|1222.3|1221.8|1222.55|1222.05|1221.05|1220.55|0
1699542300000|2023-11-09 15:05:00|1222.43|1221.93|1222.05|1221.55|1222.55|1222.05|1221.55|1221.05|0
1699542600000|2023-11-09 15:10:00|1222.13|1221.63|1223.26|1222.76|1223.26|1222.76|1221.88|1221.38|0
1699542900000|2023-11-09 15:15:00|1223.38|1222.88|1223.38|1222.88|1224.38|1223.88|1223.01|1222.51|35
1699603800000|2023-11-10 08:10:00|1224.26|1223.76|1223.13|1222.63|1224.26|1223.76|1223.13|1222.63|2
1699604100000|2023-11-10 08:15:00|1223.26|1222.76|1223.13|1222.63|1223.26|1222.76|1222.26|1221.76|1
1699604400000|2023-11-10 08:20:00|1223.26|1222.76|1222.63|1222.13|1223.26|1222.76|1222.26|1221.76|0
1699604700000|2023-11-10 08:25:00|1222.51|1222.01|1223.01|1222.51|1223.13|1222.63|1221.13|1220.63|11
1699605000000|2023-11-10 08:30:00|1222.63|1222.13|1223.13|1222.63|1223.13|1222.63|1222.13|1221.63|3
1699605300000|2023-11-10 08:35:00|1223.01|1222.51|1224.88|1224.38|1224.88|1224.38|1223.01|1222.51|13
1699605600000|2023-11-10 08:40:00|1224.63|1224.13|1225.26|1224.76|1226.13|1225.63|1224.63|1224.13|0
1699605900000|2023-11-10 08:45:00|1225.38|1224.88|1226.13|1225.63|1226.13|1225.63|1224.63|1224.13|10
1699606200000|2023-11-10 08:50:00|1226.21|1225.71|1225.34|1224.84|1226.34|1225.84|1224.96|1224.46|1
1699606500000|2023-11-10 08:55:00|1225.46|1224.96|1225.21|1224.71|1225.84|1225.34|1225.21|1224.71|1
1699606800000|2023-11-10 09:00:00|1224.96|1224.46|1224.21|1223.71|1225.34|1224.84|1224.21|1223.71|1
1699607100000|2023-11-10 09:05:00|1224.09|1223.59|1223.09|1222.59|1224.09|1223.59|1222.71|1222.21|1
1699607400000|2023-11-10 09:10:00|1222.96|1222.46|1222.21|1221.71|1223.34|1222.84|1221.84|1221.34|0
1699607700000|2023-11-10 09:15:00|1222.34|1221.84|1222.71|1222.21|1222.84|1222.34|1222.21|1221.71|1
1699608000000|2023-11-10 09:20:00|1222.59|1222.09|1222.71|1222.21|1222.84|1222.34|1222.21|1221.71|0
1699608300000|2023-11-10 09:25:00|1222.59|1222.09|1222.84|1222.34|1223.21|1222.71|1222.34|1221.84|1
1699608600000|2023-11-10 09:30:00|1222.96|1222.46|1223.09|1222.59|1223.21|1222.71|1222.71|1222.21|0
1699608900000|2023-11-10 09:35:00|1222.96|1222.46|1223.09|1222.59|1223.09|1222.59|1222.71|1222.21|0
1699609200000|2023-11-10 09:40:00|1222.96|1222.46|1222.71|1222.21|1223.34|1222.84|1222.71|1222.21|0
1699609500000|2023-11-10 09:45:00|1222.59|1222.09|1223.21|1222.71|1223.71|1223.21|1222.21|1221.71|0
1699609800000|2023-11-10 09:50:00|1223.34|1222.84|1223.96|1223.46|1224.34|1223.84|1223.34|1222.84|0
1699610100000|2023-11-10 09:55:00|1224.09|1223.59|1224.59|1224.09|1224.59|1224.09|1224.09|1223.59|0
1699610400000|2023-11-10 10:00:00|1224.71|1224.21|1223.46|1222.96|1224.84|1224.34|1223.34|1222.84|1
1699610700000|2023-11-10 10:05:00|1223.59|1223.09|1224.21|1223.71|1224.34|1223.84|1223.21|1222.71|12
1699611000000|2023-11-10 10:10:00|1224.34|1223.84|1225.21|1224.71|1225.21|1224.71|1224.34|1223.84|0
1699611300000|2023-11-10 10:15:00|1225.09|1224.59|1224.59|1224.09|1225.09|1224.59|1224.46|1223.96|0
1699611600000|2023-11-10 10:20:00|1224.71|1224.21|1224.21|1223.71|1225.21|1224.71|1224.21|1223.71|0
1699611900000|2023-11-10 10:25:00|1223.96|1223.46|1224.46|1223.96|1224.59|1224.09|1223.96|1223.46|0
1699612200000|2023-11-10 10:30:00|1224.34|1223.84|1223.34|1222.84|1224.34|1223.84|1222.96|1222.46|0
1699612500000|2023-11-10 10:35:00|1223.46|1222.96|1223.34|1222.84|1223.71|1223.21|1223.21|1222.71|0
1699612800000|2023-11-10 10:40:00|1223.21|1222.71|1223.34|1222.84|1223.34|1222.84|1223.21|1222.71|0
1699613100000|2023-11-10 10:45:00|1223.59|1223.09|1223.34|1222.84|1223.84|1223.34|1223.21|1222.71|0
1699613400000|2023-11-10 10:50:00|1223.21|1222.71|1222.71|1222.21|1223.21|1222.71|1222.71|1222.21|0
1699613700000|2023-11-10 10:55:00|1222.84|1222.34|1222.34|1221.84|1223.09|1222.59|1222.21|1221.71|11
1699614000000|2023-11-10 11:00:00|1222.46|1221.96|1222.21|1221.71|1222.59|1222.09|1221.96|1221.46|0
1699614300000|2023-11-10 11:05:00|1222.34|1221.84|1222.21|1221.71|1222.71|1222.21|1222.21|1221.71|0
1699614600000|2023-11-10 11:10:00|1222.09|1221.59|1222.21|1221.71|1222.21|1221.71|1221.71|1221.21|0
1699614900000|2023-11-10 11:15:00|1222.34|1221.84|1222.71|1222.21|1222.84|1222.34|1222.21|1221.71|11
1699615200000|2023-11-10 11:20:00|1222.84|1222.34|1223.34|1222.84|1223.34|1222.84|1222.84|1222.34|0
1699615500000|2023-11-10 11:25:00|1223.59|1223.09|1223.71|1223.21|1223.71|1223.21|1223.21|1222.71|0
1699615800000|2023-11-10 11:30:00|1223.59|1223.09|1223.09|1222.59|1223.59|1223.09|1222.71|1222.21|0
1699616100000|2023-11-10 11:35:00|1222.84|1222.34|1223.21|1222.71|1223.21|1222.71|1222.46|1221.96|0
1699616400000|2023-11-10 11:40:00|1223.34|1222.84|1222.71|1222.21|1223.34|1222.84|1222.71|1222.21|0
1699617000000|2023-11-10 11:50:00|1222.84|1222.34|1222.59|1222.09|1223.21|1222.71|1222.46|1221.96|0
1699617300000|2023-11-10 11:55:00|1222.46|1221.96|1223.34|1222.84|1223.34|1222.84|1222.46|1221.96|0
1699617600000|2023-11-10 12:00:00|1223.21|1222.71|1222.71|1222.21|1223.21|1222.71|1222.71|1222.21|1
1699617900000|2023-11-10 12:05:00|1222.59|1222.09|1222.59|1222.09|1222.71|1222.21|1222.46|1221.96|0
1699618200000|2023-11-10 12:10:00|1222.71|1222.21|1223.21|1222.71|1223.34|1222.84|1222.71|1222.21|0
1699618500000|2023-11-10 12:15:00|1223.34|1222.84|1223.34|1222.84|1223.34|1222.84|1223.21|1222.71|0
1699618800000|2023-11-10 12:20:00|1223.21|1222.71|1222.71|1222.21|1223.34|1222.84|1222.46|1221.96|1
1699619100000|2023-11-10 12:25:00|1222.84|1222.34|1223.71|1223.21|1223.71|1223.21|1222.84|1222.34|11
1699619400000|2023-11-10 12:30:00|1223.59|1223.09|1223.34|1222.84|1223.71|1223.21|1223.34|1222.84|2
1699619700000|2023-11-10 12:35:00|1223.21|1222.71|1223.21|1222.71|1223.34|1222.84|1223.21|1222.71|0
1699620000000|2023-11-10 12:40:00|1223.03|1222.53|1223.16|1222.66|1223.16|1222.66|1223.03|1222.53|0
1699620300000|2023-11-10 12:45:00|1223.28|1222.78|1223.41|1222.91|1223.53|1223.03|1223.28|1222.78|1
1699620600000|2023-11-10 12:50:00|1223.53|1223.03|1222.53|1222.03|1223.53|1223.03|1222.53|1222.03|1
1699620900000|2023-11-10 12:55:00|1222.66|1222.16|1222.66|1222.16|1223.03|1222.53|1222.53|1222.03|0
1699621200000|2023-11-10 13:00:00|1222.53|1222.03|1222.66|1222.16|1222.66|1222.16|1222.16|1221.66|0
1699621500000|2023-11-10 13:05:00|1222.53|1222.03|1223.03|1222.53|1223.03|1222.53|1222.53|1222.03|1
1699621800000|2023-11-10 13:10:00|1222.91|1222.41|1223.03|1222.53|1223.16|1222.66|1222.78|1222.28|0
1699622100000|2023-11-10 13:15:00|1223.16|1222.66|1222.91|1222.41|1223.16|1222.66|1222.78|1222.28|0
1699622400000|2023-11-10 13:20:00|1223.03|1222.53|1222.53|1222.03|1223.03|1222.53|1222.53|1222.03|1
1699622700000|2023-11-10 13:25:00|1222.66|1222.16|1222.78|1222.28|1222.78|1222.28|1222.53|1222.03|0
1699623000000|2023-11-10 13:30:00|1222.66|1222.16|1222.03|1221.53|1222.66|1222.16|1221.91|1221.41|1
1699623300000|2023-11-10 13:35:00|1222.16|1221.66|1223.03|1222.53|1223.16|1222.66|1222.16|1221.66|14
1699623600000|2023-11-10 13:40:00|1222.91|1222.41|1222.66|1222.16|1223.03|1222.53|1222.53|1222.03|3
1699623900000|2023-11-10 13:45:00|1222.53|1222.03|1222.53|1222.03|1223.03|1222.53|1222.53|1222.03|2
1699624200000|2023-11-10 13:50:00|1222.41|1221.91|1222.03|1221.53|1222.66|1222.16|1221.66|1221.16|1
1699624500000|2023-11-10 13:55:00|1222.16|1221.66|1221.53|1221.03|1222.53|1222.03|1221.53|1221.03|1
1699624800000|2023-11-10 14:00:00|1221.41|1220.91|1222.03|1221.53|1222.03|1221.53|1220.66|1220.16|1
1699625100000|2023-11-10 14:05:00|1221.91|1221.41|1222.03|1221.53|1222.66|1222.16|1221.91|1221.41|6
1699625400000|2023-11-10 14:10:00|1221.91|1221.41|1222.03|1221.53|1222.03|1221.53|1221.91|1221.41|1
1699625700000|2023-11-10 14:15:00|1222.16|1221.66|1222.16|1221.66|1222.16|1221.66|1221.91|1221.41|0
1699626000000|2023-11-10 14:20:00|1222.03|1221.53|1222.66|1222.16|1223.03|1222.53|1222.03|1221.53|3
1699626300000|2023-11-10 14:25:00|1222.53|1222.03|1223.03|1222.53|1223.16|1222.66|1222.53|1222.03|0
1699626600000|2023-11-10 14:30:00|1222.91|1222.41|1222.66|1222.16|1223.41|1222.91|1221.78|1221.28|1
1699626900000|2023-11-10 14:35:00|1222.53|1222.03|1221.66|1221.16|1222.66|1222.16|1221.28|1220.78|0
1699627200000|2023-11-10 14:40:00|1221.78|1221.28|1221.28|1220.78|1222.03|1221.53|1221.03|1220.53|0
1699627500000|2023-11-10 14:45:00|1221.41|1220.91|1221.53|1221.03|1222.53|1222.03|1221.28|1220.78|0
1699627800000|2023-11-10 14:50:00|1221.66|1221.16|1222.53|1222.03|1222.66|1222.16|1221.53|1221.03|0
1699628100000|2023-11-10 14:55:00|1222.41|1221.91|1222.28|1221.78|1222.53|1222.03|1222.03|1221.53|0
1699628400000|2023-11-10 15:00:00|1222.16|1221.66|1221.53|1221.03|1222.28|1221.78|1220.66|1220.16|211
1699628700000|2023-11-10 15:05:00|1221.41|1220.91|1221.28|1220.78|1221.66|1221.16|1221.03|1220.53|8
1699629000000|2023-11-10 15:10:00|1221.37|1220.87|1220.87|1220.37|1221.62|1221.12|1220.87|1220.37|0
1699629300000|2023-11-10 15:15:00|1221.12|1220.62|1221|1220.5|1221.12|1220.62|1220.25|1219.75|45
1699862400000|2023-11-13 08:00:00|1222|1221.5|1222.75|1222.25|1223|1222.5|1221.75|1221.25|0
1699862700000|2023-11-13 08:05:00|1223|1222.5|1222|1221.5|1223.25|1222.75|1221.75|1221.25|2
1699863000000|2023-11-13 08:10:00|1222.25|1221.75|1221|1220.5|1222.5|1222|1221|1220.5|1
1699863300000|2023-11-13 08:15:00|1220.75|1220.25|1221|1220.5|1221.75|1221.25|1220.75|1220.25|1
1699863600000|2023-11-13 08:20:00|1220.75|1220.25|1222.25|1221.75|1222.5|1222|1220.75|1220.25|0
1699863900000|2023-11-13 08:25:00|1222.5|1222|1222|1221.5|1223.25|1222.75|1221.75|1221.25|1
1699864200000|2023-11-13 08:30:00|1221.87|1221.37|1222|1221.5|1222|1221.5|1221.87|1221.37|0
1699864500000|2023-11-13 08:35:00|1222.25|1221.75|1223.25|1222.75|1223.25|1222.75|1222.25|1221.75|0
1699864800000|2023-11-13 08:40:00|1223.12|1222.62|1222.5|1222|1223.25|1222.75|1222|1221.5|1
1699865100000|2023-11-13 08:45:00|1222.75|1222.25|1222|1221.5|1222.75|1222.25|1221.75|1221.25|0
1699865400000|2023-11-13 08:50:00|1222.22|1221.72|1223.09|1222.59|1223.22|1222.72|1222.22|1221.72|0
1699865700000|2023-11-13 08:55:00|1223.22|1222.72|1223.97|1223.47|1223.97|1223.47|1223.09|1222.59|0
1699866000000|2023-11-13 09:00:00|1223.84|1223.34|1225.09|1224.59|1225.22|1224.72|1223.84|1223.34|0
1699866300000|2023-11-13 09:05:00|1224.97|1224.47|1225.59|1225.09|1225.72|1225.22|1224.97|1224.47|0
1699866600000|2023-11-13 09:10:00|1225.72|1225.22|1226.97|1226.47|1227.22|1226.72|1225.59|1225.09|0
1699866900000|2023-11-13 09:15:00|1227.09|1226.59|1227.47|1226.97|1227.72|1227.22|1226.97|1226.47|1
1699867200000|2023-11-13 09:20:00|1227.72|1227.22|1227.72|1227.22|1227.72|1227.22|1227.47|1226.97|0
1699867500000|2023-11-13 09:25:00|1227.59|1227.09|1227.97|1227.47|1228.47|1227.97|1227.59|1227.09|4
1699867800000|2023-11-13 09:30:00|1228.22|1227.72|1227.72|1227.22|1228.47|1227.97|1227.72|1227.22|0
1699868100000|2023-11-13 09:35:00|1227.97|1227.47|1227.47|1226.97|1228.47|1227.97|1227.47|1226.97|0
1699868400000|2023-11-13 09:40:00|1227.22|1226.72|1226.72|1226.22|1227.72|1227.22|1226.72|1226.22|1
1699868700000|2023-11-13 09:45:00|1226.47|1225.97|1226.47|1225.97|1226.59|1226.09|1226.22|1225.72|1
1699869000000|2023-11-13 09:50:00|1226.22|1225.72|1226.97|1226.47|1227.22|1226.72|1226.22|1225.72|26
1699869300000|2023-11-13 09:55:00|1227.22|1226.72|1226.47|1225.97|1227.47|1226.97|1226.47|1225.97|1
1699869600000|2023-11-13 10:00:00|1226.34|1225.84|1226.34|1225.84|1226.47|1225.97|1225.84|1225.34|11
1699869900000|2023-11-13 10:05:00|1226.22|1225.72|1225.84|1225.34|1226.34|1225.84|1225.84|1225.34|0
1699870200000|2023-11-13 10:10:00|1225.97|1225.47|1227.34|1226.84|1227.34|1226.84|1225.97|1225.47|0
1699870500000|2023-11-13 10:15:00|1227.59|1227.09|1227.84|1227.34|1227.84|1227.34|1227.34|1226.84|11
1699870800000|2023-11-13 10:20:00|1227.72|1227.22|1227.34|1226.84|1227.84|1227.34|1227.34|1226.84|0
1699871100000|2023-11-13 10:25:00|1227.47|1226.97|1227.59|1227.09|1227.59|1227.09|1227.34|1226.84|0
1699871400000|2023-11-13 10:30:00|1227.72|1227.22|1227.84|1227.34|1228.34|1227.84|1227.59|1227.09|0
1699871700000|2023-11-13 10:35:00|1227.72|1227.22|1227.34|1226.84|1227.72|1227.22|1227.34|1226.84|0
1699872000000|2023-11-13 10:40:00|1227.09|1226.59|1227.84|1227.34|1227.84|1227.34|1227.09|1226.59|11
1699872300000|2023-11-13 10:45:00|1227.72|1227.22|1227.34|1226.84|1227.97|1227.47|1227.34|1226.84|0
1699872600000|2023-11-13 10:50:00|1227.47|1226.97|1227.47|1226.97|1227.72|1227.22|1227.09|1226.59|37
1699872900000|2023-11-13 10:55:00|1227.59|1227.09|1228.34|1227.84|1228.47|1227.97|1227.47|1226.97|0
1699873200000|2023-11-13 11:00:00|1228.47|1227.97|1228.47|1227.97|1228.47|1227.97|1227.84|1227.34|1
1699873500000|2023-11-13 11:05:00|1228.34|1227.84|1228.09|1227.59|1228.34|1227.84|1227.84|1227.34|0
1699873800000|2023-11-13 11:10:00|1228.22|1227.72|1227.34|1226.84|1228.22|1227.72|1227.34|1226.84|0
1699874100000|2023-11-13 11:15:00|1227.47|1226.97|1227.59|1227.09|1227.97|1227.47|1227.47|1226.97|0
1699874400000|2023-11-13 11:20:00|1227.72|1227.22|1227.47|1226.97|1227.72|1227.22|1226.97|1226.47|1
1699874700000|2023-11-13 11:25:00|1227.59|1227.09|1227.97|1227.47|1227.97|1227.47|1227.59|1227.09|0
1699875000000|2023-11-13 11:30:00|1228.09|1227.59|1227.59|1227.09|1228.09|1227.59|1227.59|1227.09|0
1699875300000|2023-11-13 11:35:00|1227.47|1226.97|1227.34|1226.84|1227.47|1226.97|1227.09|1226.59|0
1699875600000|2023-11-13 11:40:00|1227.47|1226.97|1227.34|1226.84|1227.84|1227.34|1227.34|1226.84|0
1699875900000|2023-11-13 11:45:00|1227.47|1226.97|1227.47|1226.97|1227.47|1226.97|1227.34|1226.84|60
1699876200000|2023-11-13 11:50:00|1227.59|1227.09|1227.59|1227.09|1227.84|1227.34|1227.34|1226.84|1
1699876500000|2023-11-13 11:55:00|1227.72|1227.22|1227.47|1226.97|1227.84|1227.34|1227.34|1226.84|2067
1699876800000|2023-11-13 12:00:00|1227.34|1226.84|1227.22|1226.72|1227.47|1226.97|1226.97|1226.47|0
1699877100000|2023-11-13 12:05:00|1227.09|1226.59|1226.84|1226.34|1227.34|1226.84|1226.59|1226.09|0
1699877400000|2023-11-13 12:10:00|1226.97|1226.47|1227.34|1226.84|1227.34|1226.84|1226.84|1226.34|0
1699877700000|2023-11-13 12:15:00|1227.22|1226.72|1226.84|1226.34|1227.22|1226.72|1226.84|1226.34|0
1699878000000|2023-11-13 12:20:00|1226.97|1226.47|1226.59|1226.09|1226.97|1226.47|1226.59|1226.09|0
1699878300000|2023-11-13 12:25:00|1226.72|1226.22|1226.72|1226.22|1226.84|1226.34|1226.34|1225.84|0
1699878600000|2023-11-13 12:30:00|1226.84|1226.34|1226.97|1226.47|1226.97|1226.47|1226.84|1226.34|0
1699878900000|2023-11-13 12:35:00|1227.09|1226.59|1226.84|1226.34|1227.22|1226.72|1226.84|1226.34|0
1699879200000|2023-11-13 12:40:00|1226.55|1226.05|1226.55|1226.05|1226.55|1226.05|1226.3|1225.8|0
1699879500000|2023-11-13 12:45:00|1226.43|1225.93|1226.68|1226.18|1226.68|1226.18|1226.05|1225.55|0
1699879800000|2023-11-13 12:50:00|1226.55|1226.05|1226.3|1225.8|1226.68|1226.18|1226.3|1225.8|0
1699880100000|2023-11-13 12:55:00|1226.18|1225.68|1226.93|1226.43|1227.05|1226.55|1226.05|1225.55|0
1699880400000|2023-11-13 13:00:00|1227.05|1226.55|1227.68|1227.18|1227.68|1227.18|1227.05|1226.55|0
1699880700000|2023-11-13 13:05:00|1227.55|1227.05|1229.3|1228.8|1229.43|1228.93|1227.55|1227.05|10
1699881000000|2023-11-13 13:10:00|1228.93|1228.43|1228.3|1227.8|1229.18|1228.68|1228.3|1227.8|12
1699881300000|2023-11-13 13:15:00|1228.43|1227.93|1229.05|1228.55|1229.18|1228.68|1228.43|1227.93|0
1699881600000|2023-11-13 13:20:00|1229.18|1228.68|1229.3|1228.8|1229.55|1229.05|1228.8|1228.3|0
1699881900000|2023-11-13 13:25:00|1229.43|1228.93|1229.05|1228.55|1229.43|1228.93|1228.8|1228.3|0
1699882200000|2023-11-13 13:30:00|1229.18|1228.68|1229.05|1228.55|1229.18|1228.68|1229.05|1228.55|0
1699882500000|2023-11-13 13:35:00|1228.8|1228.3|1228.68|1228.18|1228.93|1228.43|1228.55|1228.05|0
1699882800000|2023-11-13 13:40:00|1228.55|1228.05|1228.05|1227.55|1228.55|1228.05|1228.05|1227.55|0
1699883100000|2023-11-13 13:45:00|1227.93|1227.43|1228.43|1227.93|1228.43|1227.93|1227.8|1227.3|9
1699883400000|2023-11-13 13:50:00|1228.68|1228.18|1228.3|1227.8|1228.68|1228.18|1228.3|1227.8|6
1699883700000|2023-11-13 13:55:00|1228.43|1227.93|1228.3|1227.8|1228.43|1227.93|1228.18|1227.68|2
1699884000000|2023-11-13 14:00:00|1228.43|1227.93|1229.05|1228.55|1229.43|1228.93|1228.3|1227.8|6
1699884300000|2023-11-13 14:05:00|1229.18|1228.68|1229.05|1228.55|1229.3|1228.8|1229.05|1228.55|1
1699884600000|2023-11-13 14:10:00|1228.8|1228.3|1228.43|1227.93|1228.93|1228.43|1228.18|1227.68|10
1699884900000|2023-11-13 14:15:00|1228.8|1228.3|1228.68|1228.18|1228.93|1228.43|1228.55|1228.05|14
1699885200000|2023-11-13 14:20:00|1228.55|1228.05|1227.93|1227.43|1228.55|1228.05|1227.8|1227.3|0
1699885500000|2023-11-13 14:25:00|1228.18|1227.68|1228.3|1227.8|1228.68|1228.18|1227.93|1227.43|15
1699885800000|2023-11-13 14:30:00|1228.55|1228.05|1228.05|1227.55|1230.55|1230.05|1228.05|1227.55|5
1699886100000|2023-11-13 14:35:00|1228.18|1227.68|1229.55|1229.05|1229.55|1229.05|1227.55|1227.05|0
1699886400000|2023-11-13 14:40:00|1229.43|1228.93|1230.18|1229.68|1230.3|1229.8|1229.05|1228.55|0
1699886700000|2023-11-13 14:45:00|1230.3|1229.8|1230.8|1230.3|1230.93|1230.43|1230.18|1229.68|3
1699887000000|2023-11-13 14:50:00|1230.93|1230.43|1229.8|1229.3|1231.3|1230.8|1229.68|1229.18|1
1699887300000|2023-11-13 14:55:00|1229.68|1229.18|1231.43|1230.93|1231.93|1231.43|1229.3|1228.8|8
1699887600000|2023-11-13 15:00:00|1231.3|1230.8|1233.05|1232.55|1233.3|1232.8|1230.68|1230.18|40
1699887900000|2023-11-13 15:05:00|1232.93|1232.43|1233.05|1232.55|1233.43|1232.93|1232.3|1231.8|33
1699888200000|2023-11-13 15:10:00|1233.35|1232.85|1231.85|1231.35|1233.35|1232.85|1231.48|1230.98|115
1699888500000|2023-11-13 15:15:00|1231.98|1231.48|1232.23|1231.73|1232.73|1232.23|1231.73|1231.23|16
1699889100000|2023-11-13 15:25:00|||||||||1246
1699948800000|2023-11-14 08:00:00|||||||||18
1699949100000|2023-11-14 08:05:00|1235.23|1234.73|1235.48|1234.98|1235.48|1234.98|1234.1|1233.6|54
1699949400000|2023-11-14 08:10:00|1235.73|1235.23|1231.48|1230.98|1235.85|1235.35|1231.48|1230.98|1
1699949700000|2023-11-14 08:15:00|1231.23|1230.73|1230.6|1230.1|1231.23|1230.73|1229.73|1229.23|0
1699950000000|2023-11-14 08:20:00|1230.73|1230.23|1230.73|1230.23|1231.48|1230.98|1230.73|1230.23|7
1699950300000|2023-11-14 08:25:00|1230.98|1230.48|1230.98|1230.48|1231.98|1231.48|1230.73|1230.23|2
1699950600000|2023-11-14 08:30:00|1230.73|1230.23|1231.23|1230.73|1231.48|1230.98|1230.73|1230.23|1
1699950900000|2023-11-14 08:35:00|1231.48|1230.98|1231.48|1230.98|1231.73|1231.23|1231.23|1230.73|0
1699951200000|2023-11-14 08:40:00|1231.23|1230.73|1231.48|1230.98|1232.23|1231.73|1230.98|1230.48|2
1699951500000|2023-11-14 08:45:00|1231.23|1230.73|1230.73|1230.23|1231.23|1230.73|1230.23|1229.73|0
1699951800000|2023-11-14 08:50:00|1230.61|1230.11|1230.11|1229.61|1230.73|1230.23|1229.48|1228.98|328
1699952100000|2023-11-14 08:55:00|1230.23|1229.73|1229.86|1229.36|1230.23|1229.73|1229.61|1229.11|4
1699952400000|2023-11-14 09:00:00|1230.11|1229.61|1230.86|1230.36|1230.86|1230.36|1229.86|1229.36|2
1699952700000|2023-11-14 09:05:00|1231.11|1230.61|1230.36|1229.86|1231.11|1230.61|1230.11|1229.61|1
1699953000000|2023-11-14 09:10:00|1230.11|1229.61|1230.36|1229.86|1230.48|1229.98|1230.11|1229.61|0
1699953300000|2023-11-14 09:15:00|1230.11|1229.61|1230.11|1229.61|1230.48|1229.98|1230.11|1229.61|0
1699953600000|2023-11-14 09:20:00|1230.36|1229.86|1230.48|1229.98|1230.61|1230.11|1230.11|1229.61|0
1699953900000|2023-11-14 09:25:00|1230.36|1229.86|1229.98|1229.48|1230.48|1229.98|1229.61|1229.11|0
1699954200000|2023-11-14 09:30:00|1229.86|1229.36|1229.86|1229.36|1229.98|1229.48|1229.61|1229.11|0
1699954500000|2023-11-14 09:35:00|1229.61|1229.11|1230.36|1229.86|1230.36|1229.86|1228.61|1228.11|6
1699954800000|2023-11-14 09:40:00|1230.11|1229.61|1230.11|1229.61|1230.61|1230.11|1229.86|1229.36|0
1699955100000|2023-11-14 09:45:00|1229.86|1229.36|1230.11|1229.61|1230.36|1229.86|1229.86|1229.36|1
1699955400000|2023-11-14 09:50:00|1229.86|1229.36|1229.11|1228.61|1230.11|1229.61|1229.11|1228.61|0
1699955700000|2023-11-14 09:55:00|1229.36|1228.86|1229.61|1229.11|1229.86|1229.36|1228.86|1228.36|0
1699956000000|2023-11-14 10:00:00|1229.86|1229.36|1229.36|1228.86|1230.11|1229.61|1228.86|1228.36|0
1699956300000|2023-11-14 10:05:00|1229.61|1229.11|1228.86|1228.36|1229.61|1229.11|1228.86|1228.36|583
1699956600000|2023-11-14 10:10:00|1229.11|1228.61|1229.36|1228.86|1229.61|1229.11|1228.86|1228.36|0
1699956900000|2023-11-14 10:15:00|1229.11|1228.61|1229.36|1228.86|1229.61|1229.11|1228.61|1228.11|0
1699957200000|2023-11-14 10:20:00|1229.61|1229.11|1229.36|1228.86|1229.61|1229.11|1229.11|1228.61|0
1699957500000|2023-11-14 10:25:00|1229.61|1229.11|1229.86|1229.36|1229.86|1229.36|1229.61|1229.11|0
1699957800000|2023-11-14 10:30:00|1229.61|1229.11|1229.61|1229.11|1229.86|1229.36|1229.61|1229.11|0
1699958100000|2023-11-14 10:35:00|1229.36|1228.86|1228.61|1228.11|1229.36|1228.86|1228.61|1228.11|0
1699958400000|2023-11-14 10:40:00|1228.86|1228.36|1228.36|1227.86|1229.11|1228.61|1228.36|1227.86|0
1699958700000|2023-11-14 10:45:00|1228.11|1227.61|1227.61|1227.11|1228.36|1227.86|1227.36|1226.86|0
1699959000000|2023-11-14 10:50:00|1227.36|1226.86|1228.11|1227.61|1228.11|1227.61|1227.36|1226.86|6
1699959300000|2023-11-14 10:55:00|1227.86|1227.36|1228.11|1227.61|1228.36|1227.86|1227.61|1227.11|0
1699959600000|2023-11-14 11:00:00|1227.86|1227.36|1228.11|1227.61|1228.36|1227.86|1227.86|1227.36|3
1699959900000|2023-11-14 11:05:00|1227.86|1227.36|1227.36|1226.86|1228.11|1227.61|1227.36|1226.86|0
1699960200000|2023-11-14 11:10:00|1227.61|1227.11|1227.86|1227.36|1227.86|1227.36|1227.61|1227.11|0
1699960500000|2023-11-14 11:15:00|1228.11|1227.61|1228.36|1227.86|1228.36|1227.86|1227.86|1227.36|0
1699960800000|2023-11-14 11:20:00|1228.11|1227.61|1228.36|1227.86|1228.36|1227.86|1228.11|1227.61|0
1699961100000|2023-11-14 11:25:00|1228.11|1227.61|1228.11|1227.61|1228.36|1227.86|1227.86|1227.36|0
1699961400000|2023-11-14 11:30:00|1227.86|1227.36|1229.11|1228.61|1229.36|1228.86|1227.86|1227.36|0
1699961700000|2023-11-14 11:35:00|1228.86|1228.36|1228.86|1228.36|1229.11|1228.61|1228.86|1228.36|0
1699962000000|2023-11-14 11:40:00|1228.61|1228.11|1228.11|1227.61|1228.86|1228.36|1228.11|1227.61|0
1699962300000|2023-11-14 11:45:00|1228.36|1227.86|1228.61|1228.11|1228.86|1228.36|1228.36|1227.86|0
1699962600000|2023-11-14 11:50:00|1228.86|1228.36|1229.11|1228.61|1229.11|1228.61|1228.86|1228.36|0
1699962900000|2023-11-14 11:55:00|1228.86|1228.36|1228.86|1228.36|1229.11|1228.61|1228.61|1228.11|0
1699963200000|2023-11-14 12:00:00|1229.11|1228.61|1229.36|1228.86|1229.36|1228.86|1229.11|1228.61|0
1699963500000|2023-11-14 12:05:00|1229.61|1229.11|1229.36|1228.86|1229.61|1229.11|1229.11|1228.61|0
1699963800000|2023-11-14 12:10:00|1229.61|1229.11|1230.11|1229.61|1230.11|1229.61|1229.36|1228.86|0
1699964100000|2023-11-14 12:15:00|1229.86|1229.36|1230.86|1230.36|1230.86|1230.36|1229.86|1229.36|0
1699964400000|2023-11-14 12:20:00|1230.61|1230.11|1230.61|1230.11|1231.11|1230.61|1230.61|1230.11|0
1699964700000|2023-11-14 12:25:00|1230.36|1229.86|1230.11|1229.61|1230.86|1230.36|1230.11|1229.61|0
1699965000000|2023-11-14 12:30:00|1230.36|1229.86|1229.61|1229.11|1230.36|1229.86|1229.36|1228.86|0
1699965300000|2023-11-14 12:35:00|1229.36|1228.86|1230.86|1230.36|1231.11|1230.61|1229.36|1228.86|0
1699965600000|2023-11-14 12:40:00|1230.81|1230.31|1230.31|1229.81|1230.81|1230.31|1230.31|1229.81|0
1699965900000|2023-11-14 12:45:00|1230.06|1229.56|1229.81|1229.31|1230.06|1229.56|1229.56|1229.06|0
1699966200000|2023-11-14 12:50:00|1229.56|1229.06|1229.31|1228.81|1229.81|1229.31|1229.31|1228.81|0
1699966500000|2023-11-14 12:55:00|1229.56|1229.06|1229.31|1228.81|1229.56|1229.06|1229.06|1228.56|0
1699966800000|2023-11-14 13:00:00|1229.56|1229.06|1228.81|1228.31|1229.81|1229.31|1228.81|1228.31|0
1699967100000|2023-11-14 13:05:00|1228.56|1228.06|1228.56|1228.06|1228.56|1228.06|1228.06|1227.56|0
1699967400000|2023-11-14 13:10:00|1228.81|1228.31|1228.81|1228.31|1229.06|1228.56|1228.56|1228.06|0
1699967700000|2023-11-14 13:15:00|1229.06|1228.56|1228.81|1228.31|1229.06|1228.56|1228.56|1228.06|0
1699968000000|2023-11-14 13:20:00|1228.56|1228.06|1228.81|1228.31|1229.31|1228.81|1228.56|1228.06|0
1699968300000|2023-11-14 13:25:00|1229.06|1228.56|1228.43|1227.93|1229.06|1228.56|1228.18|1227.68|0
1699968600000|2023-11-14 13:30:00|1231.06|1230.56|1230.81|1230.31|1233.56|1233.06|1230.81|1230.31|0
1699968900000|2023-11-14 13:35:00|1231.06|1230.56|1230.31|1229.81|1231.56|1231.06|1229.81|1229.31|0
1699969200000|2023-11-14 13:40:00|1230.56|1230.06|1228.81|1228.31|1230.56|1230.06|1228.56|1228.06|0
1699969500000|2023-11-14 13:45:00|1229.06|1228.56|1229.56|1229.06|1229.56|1229.06|1228.06|1227.56|2
1699969800000|2023-11-14 13:50:00|1229.31|1228.81|1232.56|1232.06|1232.81|1232.31|1229.31|1228.81|0
1699970100000|2023-11-14 13:55:00|1232.31|1231.81|1231.81|1231.31|1232.56|1232.06|1231.31|1230.81|0
1699970400000|2023-11-14 14:00:00|1232.06|1231.56|1232.81|1232.31|1232.81|1232.31|1231.31|1230.81|0
1699970700000|2023-11-14 14:05:00|1233.06|1232.56|1233.56|1233.06|1233.56|1233.06|1232.56|1232.06|0
1699971000000|2023-11-14 14:10:00|1233.31|1232.81|1235.06|1234.56|1235.06|1234.56|1233.31|1232.81|0
1699971300000|2023-11-14 14:15:00|1234.81|1234.31|1235.56|1235.06|1235.68|1235.18|1234.68|1234.18|10
1699971600000|2023-11-14 14:20:00|1235.81|1235.31|1235.31|1234.81|1236.31|1235.81|1235.06|1234.56|41
1699971900000|2023-11-14 14:25:00|1235.06|1234.56|1234.56|1234.06|1235.68|1235.18|1234.56|1234.06|23
1699972200000|2023-11-14 14:30:00|1234.68|1234.18|1234.81|1234.31|1235.81|1235.31|1233.56|1233.06|8
1699972500000|2023-11-14 14:35:00|1235.06|1234.56|1235.56|1235.06|1235.56|1235.06|1233.93|1233.43|0
1699972800000|2023-11-14 14:40:00|1235.81|1235.31|1236.31|1235.81|1236.81|1236.31|1234.81|1234.31|4
1699973100000|2023-11-14 14:45:00|1236.56|1236.06|1236.56|1236.06|1237.31|1236.81|1236.31|1235.81|165
1699973400000|2023-11-14 14:50:00|1236.31|1235.81|1237.56|1237.06|1237.56|1237.06|1236.06|1235.56|6
1699973700000|2023-11-14 14:55:00|1237.31|1236.81|1237.31|1236.81|1237.56|1237.06|1237.06|1236.56|0
1699974000000|2023-11-14 15:00:00|1237.56|1237.06|1237.31|1236.81|1237.56|1237.06|1236.56|1236.06|0
1699974300000|2023-11-14 15:05:00|1237.56|1237.06|1237.81|1237.31|1238.31|1237.81|1236.81|1236.31|1
1699974600000|2023-11-14 15:10:00|1237.8|1237.3|1238.05|1237.55|1238.55|1238.05|1237.3|1236.8|4
1699974900000|2023-11-14 15:15:00|1237.8|1237.3|1237.42|1236.92|1237.8|1237.3|1237.05|1236.55|161
1700007900000|2023-11-15 00:25:00|1237.5|1237|1237.5|1237|1237.5|1237|1237.5|1237|0
1700035200000|2023-11-15 08:00:00|1239.13|1238.63|1239.38|1238.88|1240.25|1239.75|1237.38|1236.88|11
1700035500000|2023-11-15 08:05:00|1239.5|1239|1237.38|1236.88|1239.88|1239.38|1235.5|1235|17
1700035800000|2023-11-15 08:10:00|1237.5|1237|1239.38|1238.88|1240.38|1239.88|1237.5|1237|10
1700036100000|2023-11-15 08:15:00|1239.5|1239|1239.25|1238.75|1240.25|1239.75|1239.25|1238.75|0
1700036400000|2023-11-15 08:20:00|1238.88|1238.38|1237.88|1237.38|1239.63|1239.13|1237.75|1237.25|10
1700036700000|2023-11-15 08:25:00|1237.75|1237.25|1237.75|1237.25|1238.38|1237.88|1236.75|1236.25|50
1700037000000|2023-11-15 08:30:00|1237.88|1237.38|1238|1237.5|1238.25|1237.75|1237.25|1236.75|0
1700037300000|2023-11-15 08:35:00|1238.13|1237.63|1238|1237.5|1238.75|1238.25|1237.5|1237|2
1700037600000|2023-11-15 08:40:00|1237.88|1237.38|1237.5|1237|1238.38|1237.88|1237.25|1236.75|0
1700037900000|2023-11-15 08:45:00|1237.63|1237.13|1237.25|1236.75|1238.63|1238.13|1236.75|1236.25|1
1700038200000|2023-11-15 08:50:00|1237.19|1236.69|1237.69|1237.19|1238.82|1238.32|1237.19|1236.69|32
1700038500000|2023-11-15 08:55:00|1237.82|1237.32|1238.19|1237.69|1238.57|1238.07|1237.69|1237.19|1
1700038800000|2023-11-15 09:00:00|1238.07|1237.57|1238.19|1237.69|1238.82|1238.32|1237.69|1237.19|1
1700039100000|2023-11-15 09:05:00|1238.32|1237.82|1238.69|1238.19|1238.82|1238.32|1237.82|1237.32|0
1700039400000|2023-11-15 09:10:00|1238.82|1238.32|1238.69|1238.19|1239.07|1238.57|1238.32|1237.82|2
1700039700000|2023-11-15 09:15:00|1238.57|1238.07|1238.19|1237.69|1238.82|1238.32|1237.69|1237.19|11
1700040000000|2023-11-15 09:20:00|1237.94|1237.44|1238.32|1237.82|1238.69|1238.19|1237.44|1236.94|1
1700040300000|2023-11-15 09:25:00|1238.19|1237.69|1236.07|1235.57|1238.19|1237.69|1235.69|1235.19|15
1700040600000|2023-11-15 09:30:00|1236.19|1235.69|1235.19|1234.69|1237.07|1236.57|1235.19|1234.69|4
1700040900000|2023-11-15 09:35:00|1235.07|1234.57|1235.57|1235.07|1235.69|1235.19|1234.69|1234.19|0
1700041200000|2023-11-15 09:40:00|1235.44|1234.94|1235.82|1235.32|1236.07|1235.57|1234.82|1234.32|0
1700041500000|2023-11-15 09:45:00|1235.69|1235.19|1236.07|1235.57|1236.32|1235.82|1235.19|1234.69|10
1700041800000|2023-11-15 09:50:00|1235.94|1235.44|1235.32|1234.82|1236.07|1235.57|1235.07|1234.57|0
1700042100000|2023-11-15 09:55:00|1235.69|1235.19|1235.82|1235.32|1235.82|1235.32|1234.69|1234.19|13
1700042400000|2023-11-15 10:00:00|1235.69|1235.19|1235.07|1234.57|1235.82|1235.32|1234.69|1234.19|0
1700042700000|2023-11-15 10:05:00|1235.19|1234.69|1234.82|1234.32|1235.32|1234.82|1234.69|1234.19|1
1700043000000|2023-11-15 10:10:00|1234.94|1234.44|1234.32|1233.82|1235.07|1234.57|1234.32|1233.82|4
1700043300000|2023-11-15 10:15:00|1234.19|1233.69|1234.82|1234.32|1234.82|1234.32|1234.19|1233.69|0
1700043600000|2023-11-15 10:20:00|1234.94|1234.44|1235.94|1235.44|1235.94|1235.44|1234.94|1234.44|0
1700043900000|2023-11-15 10:25:00|1236.07|1235.57|1235.69|1235.19|1236.32|1235.82|1235.44|1234.94|0
1700044200000|2023-11-15 10:30:00|1235.57|1235.07|1235.07|1234.57|1235.57|1235.07|1234.44|1233.94|0
1700044500000|2023-11-15 10:35:00|1234.82|1234.32|1234.94|1234.44|1235.19|1234.69|1234.57|1234.07|24
1700044800000|2023-11-15 10:40:00|1235.07|1234.57|1235.19|1234.69|1235.69|1235.19|1234.69|1234.19|0
1700045100000|2023-11-15 10:45:00|1235.07|1234.57|1234.82|1234.32|1235.07|1234.57|1234.44|1233.94|0
1700045400000|2023-11-15 10:50:00|1234.94|1234.44|1236.19|1235.69|1236.19|1235.69|1234.69|1234.19|97
1700045700000|2023-11-15 10:55:00|1236.07|1235.57|1235.19|1234.69|1236.19|1235.69|1235.19|1234.69|3
1700046000000|2023-11-15 11:00:00|1234.94|1234.44|1234.69|1234.19|1234.94|1234.44|1234.19|1233.69|0
1700046300000|2023-11-15 11:05:00|1234.32|1233.82|1235.07|1234.57|1235.07|1234.57|1234.32|1233.82|0
1700046600000|2023-11-15 11:10:00|1235.19|1234.69|1235.82|1235.32|1236.19|1235.69|1235.19|1234.69|20
1700046900000|2023-11-15 11:15:00|1235.69|1235.19|1236.57|1236.07|1236.57|1236.07|1235.19|1234.69|0
1700047200000|2023-11-15 11:20:00|1236.44|1235.94|1236.69|1236.19|1236.69|1236.19|1236.19|1235.69|0
1700047500000|2023-11-15 11:25:00|1236.57|1236.07|1237.52|1237.02|1238.02|1237.52|1233.52|1233.02|0
1700047800000|2023-11-15 11:30:00|1237.77|1237.27|1237.27|1236.77|1237.77|1237.27|1237.02|1236.52|0
1700048100000|2023-11-15 11:35:00|1237.52|1237.02|1237.52|1237.02|1237.77|1237.27|1237.27|1236.77|0
1700048400000|2023-11-15 11:40:00|1237.77|1237.27|1237.27|1236.77|1237.77|1237.27|1237.02|1236.52|0
1700048700000|2023-11-15 11:45:00|1237.02|1236.52|1237.27|1236.77|1237.27|1236.77|1236.77|1236.27|0
1700049000000|2023-11-15 11:50:00|1237.52|1237.02|1237.02|1236.52|1237.52|1237.02|1237.02|1236.52|0
1700049300000|2023-11-15 11:55:00|1237.27|1236.77|1237.52|1237.02|1237.52|1237.02|1237.02|1236.52|0
1700049600000|2023-11-15 12:00:00|1237.27|1236.77|1237.27|1236.77|1237.77|1237.27|1236.77|1236.27|0
1700049900000|2023-11-15 12:05:00|1237.02|1236.52|1236.02|1235.52|1237.02|1236.52|1235.77|1235.27|0
1700050200000|2023-11-15 12:10:00|1236.27|1235.77|1237.02|1236.52|1237.02|1236.52|1236.27|1235.77|0
1700050500000|2023-11-15 12:15:00|1236.77|1236.27|1236.02|1235.52|1236.77|1236.27|1235.77|1235.27|0
1700050800000|2023-11-15 12:20:00|1235.77|1235.27|1235.52|1235.02|1235.77|1235.27|1235.02|1234.52|8949
1700051100000|2023-11-15 12:25:00|1235.77|1235.27|1237.02|1236.52|1237.02|1236.52|1235.52|1235.02|0
1700051400000|2023-11-15 12:30:00|1236.89|1236.39|1237.27|1236.77|1237.52|1237.02|1236.77|1236.27|0
1700051700000|2023-11-15 12:35:00|1237.52|1237.02|1237.52|1237.02|1237.52|1237.02|1237.27|1236.77|0
1700052000000|2023-11-15 12:40:00|1237.77|1237.27|1238.02|1237.52|1238.02|1237.52|1237.52|1237.02|0
1700052300000|2023-11-15 12:45:00|1238.27|1237.77|1238.27|1237.77|1238.52|1238.02|1237.77|1237.27|0
1700052600000|2023-11-15 12:50:00|1238.52|1238.02|1238.77|1238.27|1239.02|1238.52|1238.27|1237.77|0
1700052900000|2023-11-15 12:55:00|1238.52|1238.02|1238.02|1237.52|1238.77|1238.27|1237.77|1237.27|0
1700053200000|2023-11-15 13:00:00|1238.27|1237.77|1237.53|1237.03|1238.52|1238.02|1237.28|1236.78|0
1700053500000|2023-11-15 13:05:00|1237.78|1237.28|1239.65|1239.15|1239.78|1239.28|1237.78|1237.28|0
1700053800000|2023-11-15 13:10:00|1239.53|1239.03|1239.78|1239.28|1239.78|1239.28|1238.78|1238.28|1
1700054100000|2023-11-15 13:15:00|1239.53|1239.03|1240.28|1239.78|1240.78|1240.28|1239.53|1239.03|0
1700054400000|2023-11-15 13:20:00|1240.53|1240.03|1240.03|1239.53|1240.53|1240.03|1239.78|1239.28|0
1700054700000|2023-11-15 13:25:00|1239.78|1239.28|1240.28|1239.78|1240.28|1239.78|1239.78|1239.28|0
1700055000000|2023-11-15 13:30:00|1240.03|1239.53|1238.28|1237.78|1240.28|1239.78|1238.28|1237.78|2
1700055300000|2023-11-15 13:35:00|1238.03|1237.53|1238.9|1238.4|1239.03|1238.53|1237.9|1237.4|0
1700055600000|2023-11-15 13:40:00|1239.03|1238.53|1238.03|1237.53|1239.53|1239.03|1237.78|1237.28|0
1700055900000|2023-11-15 13:45:00|1237.9|1237.4|1239.4|1238.9|1239.4|1238.9|1237.78|1237.28|2
1700056200000|2023-11-15 13:50:00|1239.28|1238.78|1239.28|1238.78|1239.53|1239.03|1238.78|1238.28|1
1700056500000|2023-11-15 13:55:00|1239.4|1238.9|1238.53|1238.03|1239.4|1238.9|1238.53|1238.03|11
1700056800000|2023-11-15 14:00:00|1238.28|1237.78|1237.78|1237.28|1238.53|1238.03|1237.78|1237.28|0
1700057100000|2023-11-15 14:05:00|1237.53|1237.03|1237.78|1237.28|1238.03|1237.53|1237.28|1236.78|0
1700057400000|2023-11-15 14:10:00|1237.53|1237.03|1237.4|1236.9|1237.78|1237.28|1237.03|1236.53|0
1700057700000|2023-11-15 14:15:00|1237.53|1237.03|1237.15|1236.65|1237.53|1237.03|1236.53|1236.03|10
1700058000000|2023-11-15 14:20:00|1237.03|1236.53|1236.53|1236.03|1237.03|1236.53|1236.28|1235.78|0
1700058300000|2023-11-15 14:25:00|1236.03|1235.53|1236.15|1235.65|1236.53|1236.03|1235.53|1235.03|18
1700058600000|2023-11-15 14:30:00|1236.03|1235.53|1236.9|1236.4|1237.53|1237.03|1235.78|1235.28|36
1700058900000|2023-11-15 14:35:00|1236.78|1236.28|1236.78|1236.28|1237.53|1237.03|1236.28|1235.78|3
1700059200000|2023-11-15 14:40:00|1236.53|1236.03|1236.28|1235.78|1236.78|1236.28|1236.03|1235.53|0
1700059500000|2023-11-15 14:45:00|1236.15|1235.65|1236.03|1235.53|1236.65|1236.15|1235.65|1235.15|3
1700059800000|2023-11-15 14:50:00|1236.28|1235.78|1236.9|1236.4|1237.03|1236.53|1235.78|1235.28|5
1700060100000|2023-11-15 14:55:00|1236.78|1236.28|1237.78|1237.28|1238.03|1237.53|1236.53|1236.03|4
1700060400000|2023-11-15 15:00:00|1237.9|1237.4|1237.9|1237.4|1238.15|1237.65|1237.65|1237.15|8
1700060700000|2023-11-15 15:05:00|1237.78|1237.28|1238.78|1238.28|1239.53|1239.03|1237.28|1236.78|19
1700061000000|2023-11-15 15:10:00|1238.98|1238.48|1238.98|1238.48|1239.23|1238.73|1238.23|1237.73|500
1700061300000|2023-11-15 15:15:00|1238.73|1238.23|1238.35|1237.85|1239.23|1238.73|1238.1|1237.6|10
1700092200000|2023-11-15 23:50:00|1238.55|1238.05|1238.45|1237.95|1238.55|1238.05|1238.45|1237.95|0
1700099700000|2023-11-16 01:55:00|1238.75|1238.25|1238.75|1238.25|1238.75|1238.25|1238.75|1238.25|0
1700121600000|2023-11-16 08:00:00|1236.63|1236.13|1235.88|1235.38|1237.13|1236.63|1235.63|1235.13|0
1700121900000|2023-11-16 08:05:00|1236.13|1235.63|1233.75|1233.25|1236.13|1235.63|1232.63|1232.13|38
1700122200000|2023-11-16 08:10:00|1233.63|1233.13|1233.25|1232.75|1234.63|1234.13|1233.13|1232.63|3
1700122500000|2023-11-16 08:15:00|1233.38|1232.88|1232.25|1231.75|1233.38|1232.88|1232.13|1231.63|0
1700122800000|2023-11-16 08:20:00|1232.13|1231.63|1232.13|1231.63|1232.63|1232.13|1231.13|1230.63|14
1700123100000|2023-11-16 08:25:00|1231.88|1231.38|1230.13|1229.63|1232.38|1231.88|1229.88|1229.38|10
1700123400000|2023-11-16 08:30:00|1229.5|1229|1229.25|1228.75|1230.38|1229.88|1229.13|1228.63|18
1700123700000|2023-11-16 08:35:00|1229.13|1228.63|1230.25|1229.75|1230.38|1229.88|1229.13|1228.63|8
1700124000000|2023-11-16 08:40:00|1230.13|1229.63|1228.88|1228.38|1230.13|1229.63|1228.75|1228.25|172
1700124300000|2023-11-16 08:45:00|1228.75|1228.25|1228.88|1228.38|1229.13|1228.63|1228.13|1227.63|13
1700124600000|2023-11-16 08:50:00|1229.09|1228.59|1229.59|1229.09|1229.84|1229.34|1228.59|1228.09|3
1700124900000|2023-11-16 08:55:00|1229.71|1229.21|1229.59|1229.09|1230.34|1229.84|1229.46|1228.96|0
1700125200000|2023-11-16 09:00:00|1229.34|1228.84|1228.59|1228.09|1229.46|1228.96|1228.34|1227.84|0
1700125500000|2023-11-16 09:05:00|1228.46|1227.96|1228.34|1227.84|1228.46|1227.96|1227.59|1227.09|0
1700125800000|2023-11-16 09:10:00|1228.46|1227.96|1228.84|1228.34|1229.59|1229.09|1228.46|1227.96|0
1700126100000|2023-11-16 09:15:00|1228.96|1228.46|1228.84|1228.34|1229.09|1228.59|1228.59|1228.09|0
1700126400000|2023-11-16 09:20:00|1229.09|1228.59|1228.84|1228.34|1229.09|1228.59|1228.46|1227.96|0
1700126700000|2023-11-16 09:25:00|1228.96|1228.46|1228.84|1228.34|1229.09|1228.59|1228.84|1228.34|0
1700127000000|2023-11-16 09:30:00|1229.09|1228.59|1228.09|1227.59|1229.09|1228.59|1227.84|1227.34|0
1700127300000|2023-11-16 09:35:00|1228.34|1227.84|1227.84|1227.34|1228.59|1228.09|1227.84|1227.34|0
1700127600000|2023-11-16 09:40:00|1227.59|1227.09|1227.34|1226.84|1227.84|1227.34|1226.96|1226.46|0
1700127900000|2023-11-16 09:45:00|1227.46|1226.96|1226.84|1226.34|1227.46|1226.96|1226.71|1226.21|0
1700128200000|2023-11-16 09:50:00|1226.71|1226.21|1226.96|1226.46|1227.34|1226.84|1226.59|1226.09|6
1700128500000|2023-11-16 09:55:00|1226.84|1226.34|1225.59|1225.09|1226.84|1226.34|1225.09|1224.59|7
1700128800000|2023-11-16 10:00:00|1225.84|1225.34|1224.84|1224.34|1226.34|1225.84|1224.84|1224.34|0
1700129100000|2023-11-16 10:05:00|1225.09|1224.59|1225.34|1224.84|1225.34|1224.84|1224.96|1224.46|0
1700129400000|2023-11-16 10:10:00|1225.46|1224.96|1225.59|1225.09|1225.59|1225.09|1225.09|1224.59|11
1700129700000|2023-11-16 10:15:00|1225.46|1224.96|1225.09|1224.59|1225.59|1225.09|1224.96|1224.46|0
1700130000000|2023-11-16 10:20:00|1225.34|1224.84|1225.59|1225.09|1225.59|1225.09|1225.09|1224.59|0
1700130300000|2023-11-16 10:25:00|1225.46|1224.96|1224.59|1224.09|1225.46|1224.96|1224.46|1223.96|11
1700130600000|2023-11-16 10:30:00|1224.46|1223.96|1223.59|1223.09|1224.46|1223.96|1223.59|1223.09|13
1700130900000|2023-11-16 10:35:00|1223.84|1223.34|1224.09|1223.59|1224.34|1223.84|1223.59|1223.09|0
1700131200000|2023-11-16 10:40:00|1224.34|1223.84|1223.34|1222.84|1224.59|1224.09|1222.84|1222.34|0
1700131500000|2023-11-16 10:45:00|1223.46|1222.96|1224.59|1224.09|1224.59|1224.09|1223.46|1222.96|11
1700131800000|2023-11-16 10:50:00|1224.84|1224.34|1224.59|1224.09|1224.84|1224.34|1224.34|1223.84|2
1700132100000|2023-11-16 10:55:00|1224.84|1224.34|1224.59|1224.09|1224.84|1224.34|1224.34|1223.84|11
1700132400000|2023-11-16 11:00:00|1224.84|1224.34|1224.59|1224.09|1225.09|1224.59|1224.46|1223.96|3
1700132700000|2023-11-16 11:05:00|1224.84|1224.34|1226.09|1225.59|1226.09|1225.59|1224.59|1224.09|2
1700133000000|2023-11-16 11:10:00|1225.96|1225.46|1226.34|1225.84|1226.59|1226.09|1225.59|1225.09|3
1700133300000|2023-11-16 11:15:00|1226.09|1225.59|1226.34|1225.84|1226.34|1225.84|1226.09|1225.59|2
1700133600000|2023-11-16 11:20:00|1226.09|1225.59|1226.09|1225.59|1226.34|1225.84|1226.09|1225.59|3
1700133900000|2023-11-16 11:25:00|1226.34|1225.84|1226.34|1225.84|1226.59|1226.09|1226.09|1225.59|4
1700134200000|2023-11-16 11:30:00|1226.09|1225.59|1226.46|1225.96|1226.59|1226.09|1226.09|1225.59|11
1700134500000|2023-11-16 11:35:00|1226.34|1225.84|1226.09|1225.59|1226.34|1225.84|1226.09|1225.59|7
1700134800000|2023-11-16 11:40:00|1226.34|1225.84|1225.84|1225.34|1226.34|1225.84|1225.59|1225.09|8
1700135100000|2023-11-16 11:45:00|1226.09|1225.59|1225.84|1225.34|1226.09|1225.59|1225.59|1225.09|6
1700135400000|2023-11-16 11:50:00|1226.09|1225.59|1226.34|1225.84|1226.34|1225.84|1225.84|1225.34|3
1700135700000|2023-11-16 11:55:00|1226.09|1225.59|1226.09|1225.59|1226.59|1226.09|1226.09|1225.59|2
1700136000000|2023-11-16 12:00:00|1225.96|1225.46|1225.09|1224.59|1226.09|1225.59|1225.09|1224.59|0
1700136300000|2023-11-16 12:05:00|1225.34|1224.84|1225.34|1224.84|1225.84|1225.34|1225.09|1224.59|0
1700136600000|2023-11-16 12:10:00|1225.09|1224.59|1225.34|1224.84|1225.34|1224.84|1224.84|1224.34|0
1700136900000|2023-11-16 12:15:00|1225.09|1224.59|1224.84|1224.34|1225.34|1224.84|1224.84|1224.34|0
1700137200000|2023-11-16 12:20:00|1225.09|1224.59|1224.59|1224.09|1225.09|1224.59|1224.34|1223.84|0
1700137500000|2023-11-16 12:25:00|1224.84|1224.34|1225.34|1224.84|1225.34|1224.84|1224.84|1224.34|0
1700137800000|2023-11-16 12:30:00|1225.09|1224.59|1225.59|1225.09|1226.09|1225.59|1225.09|1224.59|0
1700138100000|2023-11-16 12:35:00|1225.46|1224.96|1224.84|1224.34|1226.09|1225.59|1224.84|1224.34|0
1700138400000|2023-11-16 12:40:00|1224.51|1224.01|1224.76|1224.26|1225.26|1224.76|1224.51|1224.01|0
1700138700000|2023-11-16 12:45:00|1225.01|1224.51|1225.01|1224.51|1225.26|1224.76|1225.01|1224.51|0
1700139000000|2023-11-16 12:50:00|1225.26|1224.76|1225.26|1224.76|1225.76|1225.26|1225.01|1224.51|0
1700139300000|2023-11-16 12:55:00|1225.51|1225.01|1225.26|1224.76|1225.76|1225.26|1225.26|1224.76|0
1700139600000|2023-11-16 13:00:00|1225.51|1225.01|1225.51|1225.01|1225.76|1225.26|1225.26|1224.76|0
1700139900000|2023-11-16 13:05:00|1225.26|1224.76|1225.01|1224.51|1225.26|1224.76|1224.76|1224.26|0
1700140200000|2023-11-16 13:10:00|1225.26|1224.76|1224.26|1223.76|1225.26|1224.76|1224.26|1223.76|0
1700140500000|2023-11-16 13:15:00|1224.51|1224.01|1224.01|1223.51|1224.51|1224.01|1223.76|1223.26|0
1700140800000|2023-11-16 13:20:00|1224.26|1223.76|1225.26|1224.76|1225.26|1224.76|1224.01|1223.51|0
1700141100000|2023-11-16 13:25:00|1225.01|1224.51|1225.26|1224.76|1225.26|1224.76|1225.01|1224.51|0
1700141400000|2023-11-16 13:30:00|1225.51|1225.01|1225.26|1224.76|1225.76|1225.26|1225.01|1224.51|0
1700141700000|2023-11-16 13:35:00|1225.01|1224.51|1224.26|1223.76|1225.26|1224.76|1224.26|1223.76|0
1700142000000|2023-11-16 13:40:00|1224.51|1224.01|1224.01|1223.51|1224.51|1224.01|1223.76|1223.26|0
1700142300000|2023-11-16 13:45:00|1224.13|1223.63|1223.51|1223.01|1224.26|1223.76|1223.26|1222.76|0
1700142600000|2023-11-16 13:50:00|1223.63|1223.13|1223.01|1222.51|1223.63|1223.13|1223.01|1222.51|0
1700142900000|2023-11-16 13:55:00|1223.13|1222.63|1223.26|1222.76|1223.76|1223.26|1223.01|1222.51|2
1700143200000|2023-11-16 14:00:00|1223.51|1223.01|1220.76|1220.26|1223.76|1223.26|1220.76|1220.26|1
1700143500000|2023-11-16 14:05:00|1220.51|1220.01|1220.76|1220.26|1221.76|1221.26|1220.26|1219.76|138
1700143800000|2023-11-16 14:10:00|1220.63|1220.13|1220.51|1220.01|1221.26|1220.76|1220.26|1219.76|0
1700144100000|2023-11-16 14:15:00|1220.26|1219.76|1220.01|1219.51|1220.51|1220.01|1219.76|1219.26|0
1700144400000|2023-11-16 14:20:00|1220.26|1219.76|1219.51|1219.01|1220.26|1219.76|1219.51|1219.01|0
1700144700000|2023-11-16 14:25:00|1219.26|1218.76|1219.13|1218.63|1219.76|1219.26|1219.01|1218.51|0
1700145000000|2023-11-16 14:30:00|1219.01|1218.51|1217.26|1216.76|1220.01|1219.51|1217.01|1216.51|0
1700145300000|2023-11-16 14:35:00|1217.38|1216.88|1219.51|1219.01|1219.76|1219.26|1217.01|1216.51|40
1700145600000|2023-11-16 14:40:00|1219.26|1218.76|1218.51|1218.01|1219.51|1219.01|1218.51|1218.01|1
1700145900000|2023-11-16 14:45:00|1218.76|1218.26|1218.01|1217.51|1220.01|1219.51|1217.76|1217.26|0
1700146200000|2023-11-16 14:50:00|1217.76|1217.26|1217.01|1216.51|1218.01|1217.51|1217.01|1216.51|0
1700146500000|2023-11-16 14:55:00|1217.26|1216.76|1216.01|1215.51|1217.76|1217.26|1215.76|1215.26|0
1700146800000|2023-11-16 15:00:00|1216.26|1215.76|1216.26|1215.76|1217.26|1216.76|1215.76|1215.26|0
1700147100000|2023-11-16 15:05:00|1216.51|1216.01|1216.26|1215.76|1217.01|1216.51|1216.01|1215.51|0
1700147400000|2023-11-16 15:10:00|1216.51|1216.01|1215.51|1215.01|1216.51|1216.01|1215.26|1214.76|0
1700147700000|2023-11-16 15:15:00|1215.63|1215.13|1215.26|1214.76|1216.26|1215.76|1215.01|1214.51|19
1700148300000|2023-11-16 15:25:00|||||||||418
1700175000000|2023-11-16 22:50:00|1215.38|1214.88|1215.38|1214.88|1215.38|1214.88|1215.38|1214.88|0
1700185200000|2023-11-17 01:40:00|1215.48|1214.98|1215.48|1214.98|1215.48|1214.98|1215.48|1214.98|0
1700208300000|2023-11-17 08:05:00|1212.98|1212.48|1216.23|1215.73|1216.23|1215.73|1212.98|1212.48|0
1700208600000|2023-11-17 08:10:00|1216.48|1215.98|1216.23|1215.73|1217.48|1216.98|1215.98|1215.48|0
1700208900000|2023-11-17 08:15:00|1215.98|1215.48|1217.23|1216.73|1217.23|1216.73|1215.48|1214.98|0
1700209200000|2023-11-17 08:20:00|1216.98|1216.48|1216.48|1215.98|1217.73|1217.23|1216.48|1215.98|0
1700209500000|2023-11-17 08:25:00|1216.23|1215.73|1216.48|1215.98|1216.98|1216.48|1215.35|1214.85|16
1700209800000|2023-11-17 08:30:00|1216.85|1216.35|1215.98|1215.48|1217.48|1216.98|1215.98|1215.48|40
1700210100000|2023-11-17 08:35:00|1215.85|1215.35|1217.85|1217.35|1217.85|1217.35|1215.73|1215.23|4
1700210400000|2023-11-17 08:40:00|1217.73|1217.23|1217.85|1217.35|1218.6|1218.1|1217.35|1216.85|1
1700210700000|2023-11-17 08:45:00|1217.73|1217.23|1218.85|1218.35|1219.1|1218.6|1217.6|1217.1|6
1700211000000|2023-11-17 08:50:00|1218.93|1218.43|1219.56|1219.06|1219.56|1219.06|1218.56|1218.06|0
1700211300000|2023-11-17 08:55:00|1219.43|1218.93|1221.56|1221.06|1221.56|1221.06|1219.43|1218.93|0
1700211600000|2023-11-17 09:00:00|1221.43|1220.93|1221.43|1220.93|1221.81|1221.31|1220.93|1220.43|9
1700211900000|2023-11-17 09:05:00|1221.56|1221.06|1222.93|1222.43|1223.06|1222.56|1221.43|1220.93|0
1700212200000|2023-11-17 09:10:00|1223.06|1222.56|1224.06|1223.56|1224.06|1223.56|1223.06|1222.56|0
1700212500000|2023-11-17 09:15:00|1224.31|1223.81|1223.18|1222.68|1224.56|1224.06|1223.06|1222.56|1
1700212800000|2023-11-17 09:20:00|1223.31|1222.81|1222.56|1222.06|1223.31|1222.81|1221.93|1221.43|4
1700213100000|2023-11-17 09:25:00|1222.68|1222.18|1223.18|1222.68|1223.43|1222.93|1222.68|1222.18|0
1700213400000|2023-11-17 09:30:00|1223.31|1222.81|1224.93|1224.43|1224.93|1224.43|1223.31|1222.81|0
1700213700000|2023-11-17 09:35:00|1224.81|1224.31|1224.06|1223.56|1224.81|1224.31|1223.93|1223.43|0
1700214000000|2023-11-17 09:40:00|1224.31|1223.81|1223.93|1223.43|1224.56|1224.06|1223.93|1223.43|2
1700214300000|2023-11-17 09:45:00|1224.06|1223.56|1224.06|1223.56|1224.43|1223.93|1223.18|1222.68|0
1700214600000|2023-11-17 09:50:00|1223.93|1223.43|1224.81|1224.31|1225.06|1224.56|1223.81|1223.31|0
1700214900000|2023-11-17 09:55:00|1224.68|1224.18|1223.93|1223.43|1224.68|1224.18|1223.56|1223.06|0
1700215200000|2023-11-17 10:00:00|1224.06|1223.56|1223.93|1223.43|1224.43|1223.93|1223.93|1223.43|5
1700215500000|2023-11-17 10:05:00|1223.81|1223.31|1223.93|1223.43|1224.31|1223.81|1223.43|1222.93|0
1700215800000|2023-11-17 10:10:00|1224.06|1223.56|1224.06|1223.56|1224.81|1224.31|1223.93|1223.43|0
1700216100000|2023-11-17 10:15:00|1224.18|1223.68|1224.56|1224.06|1224.81|1224.31|1223.93|1223.43|0
1700216400000|2023-11-17 10:20:00|1224.81|1224.31|1224.43|1223.93|1224.93|1224.43|1223.93|1223.43|0
1700216700000|2023-11-17 10:25:00|1224.31|1223.81|1223.43|1222.93|1224.31|1223.81|1223.18|1222.68|5
1700217000000|2023-11-17 10:30:00|1223.56|1223.06|1223.56|1223.06|1223.56|1223.06|1222.68|1222.18|5
1700217300000|2023-11-17 10:35:00|1223.68|1223.18|1224.68|1224.18|1224.81|1224.31|1223.68|1223.18|0
1700217600000|2023-11-17 10:40:00|1224.81|1224.31|1225.56|1225.06|1225.93|1225.43|1224.68|1224.18|0
1700217900000|2023-11-17 10:45:00|1225.68|1225.18|1225.43|1224.93|1226.06|1225.56|1225.43|1224.93|0
1700218200000|2023-11-17 10:50:00|1225.56|1225.06|1225.43|1224.93|1225.93|1225.43|1225.43|1224.93|0
1700218500000|2023-11-17 10:55:00|1225.31|1224.81|1225.18|1224.68|1225.31|1224.81|1224.93|1224.43|0
1700218800000|2023-11-17 11:00:00|1225.06|1224.56|1224.93|1224.43|1225.18|1224.68|1224.43|1223.93|0
1700219100000|2023-11-17 11:05:00|1224.81|1224.31|1224.56|1224.06|1225.06|1224.56|1224.43|1223.93|0
1700219400000|2023-11-17 11:10:00|1224.81|1224.31|1225.06|1224.56|1225.43|1224.93|1224.81|1224.31|0
1700219700000|2023-11-17 11:15:00|1224.93|1224.43|1224.68|1224.18|1225.31|1224.81|1224.56|1224.06|0
1700220000000|2023-11-17 11:20:00|1224.56|1224.06|1224.56|1224.06|1224.81|1224.31|1224.18|1223.68|5
1700220300000|2023-11-17 11:25:00|1224.43|1223.93|1224.43|1223.93|1224.43|1223.93|1223.93|1223.43|1
1700220600000|2023-11-17 11:30:00|1224.18|1223.68|1225.43|1224.93|1225.43|1224.93|1224.18|1223.68|0
1700220900000|2023-11-17 11:35:00|1225.56|1225.06|1225.93|1225.43|1226.06|1225.56|1225.56|1225.06|5
1700221200000|2023-11-17 11:40:00|1225.81|1225.31|1225.81|1225.31|1225.93|1225.43|1225.56|1225.06|3
1700221500000|2023-11-17 11:45:00|1225.93|1225.43|1225.93|1225.43|1225.93|1225.43|1225.43|1224.93|7
1700221800000|2023-11-17 11:50:00|1226.06|1225.56|1225.93|1225.43|1226.43|1225.93|1225.68|1225.18|0
1700222100000|2023-11-17 11:55:00|1226.06|1225.56|1226.06|1225.56|1226.06|1225.56|1225.81|1225.31|0
1700222400000|2023-11-17 12:00:00|1225.93|1225.43|1226.43|1225.93|1226.43|1225.93|1225.93|1225.43|0
1700222700000|2023-11-17 12:05:00|1226.56|1226.06|1226.06|1225.56|1226.56|1226.06|1225.93|1225.43|0
1700223000000|2023-11-17 12:10:00|1225.93|1225.43|1225.56|1225.06|1226.06|1225.56|1225.56|1225.06|0
1700223300000|2023-11-17 12:15:00|1225.43|1224.93|1225.43|1224.93|1225.56|1225.06|1225.06|1224.56|0
1700223600000|2023-11-17 12:20:00|1225.31|1224.81|1224.56|1224.06|1225.31|1224.81|1224.56|1224.06|0
1700223900000|2023-11-17 12:25:00|1224.43|1223.93|1223.93|1223.43|1224.93|1224.43|1223.93|1223.43|0
1700224200000|2023-11-17 12:30:00|1223.81|1223.31|1223.56|1223.06|1223.93|1223.43|1223.43|1222.93|10
1700224500000|2023-11-17 12:35:00|1223.43|1222.93|1223.31|1222.81|1223.81|1223.31|1223.31|1222.81|2
1700224800000|2023-11-17 12:40:00|1223.06|1222.56|1223.56|1223.06|1223.68|1223.18|1223.06|1222.56|2
1700225100000|2023-11-17 12:45:00|1223.43|1222.93|1223.43|1222.93|1223.43|1222.93|1222.93|1222.43|7
1700225400000|2023-11-17 12:50:00|1223.56|1223.06|1223.93|1223.43|1224.06|1223.56|1223.56|1223.06|0
1700225700000|2023-11-17 12:55:00|1224.06|1223.56|1224.31|1223.81|1224.43|1223.93|1224.06|1223.56|0
1700226000000|2023-11-17 13:00:00|1224.43|1223.93|1224.43|1223.93|1224.56|1224.06|1224.31|1223.81|0
1700226300000|2023-11-17 13:05:00|1224.31|1223.81|1224.93|1224.43|1225.06|1224.56|1224.31|1223.81|0
1700226600000|2023-11-17 13:10:00|1225.06|1224.56|1224.93|1224.43|1225.06|1224.56|1224.81|1224.31|0
1700226900000|2023-11-17 13:15:00|1225.06|1224.56|1225.31|1224.81|1225.43|1224.93|1224.93|1224.43|7
1700227200000|2023-11-17 13:20:00|1225.43|1224.93|1225.31|1224.81|1225.56|1225.06|1225.31|1224.81|0
1700227500000|2023-11-17 13:25:00|1225.56|1225.06|1226.06|1225.56|1226.31|1225.81|1225.56|1225.06|10
1700227800000|2023-11-17 13:30:00|1226.18|1225.68|1225.93|1225.43|1226.31|1225.81|1225.93|1225.43|0
1700228100000|2023-11-17 13:35:00|1225.81|1225.31|1226.43|1225.93|1226.68|1226.18|1225.81|1225.31|6
1700228400000|2023-11-17 13:40:00|1226.56|1226.06|1227.31|1226.81|1227.43|1226.93|1226.56|1226.06|6
1700228700000|2023-11-17 13:45:00|1227.43|1226.93|1226.81|1226.31|1227.43|1226.93|1226.81|1226.31|2
1700229000000|2023-11-17 13:50:00|1226.56|1226.06|1226.81|1226.31|1226.93|1226.43|1226.31|1225.81|3
1700229300000|2023-11-17 13:55:00|1226.56|1226.06|1226.81|1226.31|1227.43|1226.93|1226.56|1226.06|0
1700229600000|2023-11-17 14:00:00|1226.93|1226.43|1225.93|1225.43|1227.06|1226.56|1225.68|1225.18|17
1700229900000|2023-11-17 14:05:00|1226.06|1225.56|1225.93|1225.43|1226.06|1225.56|1225.81|1225.31|1
1700230200000|2023-11-17 14:10:00|1225.81|1225.31|1226.31|1225.81|1226.56|1226.06|1225.81|1225.31|15
1700230500000|2023-11-17 14:15:00|1226.06|1225.56|1226.93|1226.43|1227.06|1226.56|1225.93|1225.43|5
1700230800000|2023-11-17 14:20:00|1226.81|1226.31|1227.56|1227.06|1227.93|1227.43|1226.56|1226.06|8
1700231100000|2023-11-17 14:25:00|1227.68|1227.18|1227.93|1227.43|1228.68|1228.18|1227.43|1226.93|13
1700231400000|2023-11-17 14:30:00|1228.06|1227.56|1229.43|1228.93|1229.93|1229.43|1227.93|1227.43|1
1700231700000|2023-11-17 14:35:00|1229.56|1229.06|1229.93|1229.43|1230.56|1230.06|1229.56|1229.06|3
1700232000000|2023-11-17 14:40:00|1229.56|1229.06|1230.18|1229.68|1230.43|1229.93|1228.43|1227.93|0
1700232300000|2023-11-17 14:45:00|1230.31|1229.81|1230.81|1230.31|1230.81|1230.31|1229.43|1228.93|0
1700232600000|2023-11-17 14:50:00|1230.56|1230.06|1228.43|1227.93|1230.93|1230.43|1228.43|1227.93|0
1700232900000|2023-11-17 14:55:00|1228.56|1228.06|1227.43|1226.93|1228.56|1228.06|1227.18|1226.68|0
1700233200000|2023-11-17 15:00:00|1227.31|1226.81|1227.93|1227.43|1229.43|1228.93|1227.18|1226.68|0
1700233500000|2023-11-17 15:05:00|1228.31|1227.81|1229.81|1229.31|1230.31|1229.81|1228.18|1227.68|0
1700233800000|2023-11-17 15:10:00|1229.54|1229.04|1230.29|1229.79|1230.29|1229.79|1229.16|1228.66|0
1700234100000|2023-11-17 15:15:00|1230.54|1230.04|1229.66|1229.16|1230.66|1230.16|1229.54|1229.04|4
1700235300000|2023-11-17 15:35:00|||||||||58
1700467500000|2023-11-20 08:05:00|1236.23|1235.73|1236.48|1235.98|1237.48|1236.98|1235.23|1234.73|3
1700467800000|2023-11-20 08:10:00|1236.23|1235.73|1237.35|1236.85|1237.48|1236.98|1235.98|1235.48|0
1700468100000|2023-11-20 08:15:00|1237.23|1236.73|1235.35|1234.85|1237.35|1236.85|1234.98|1234.48|14
1700468400000|2023-11-20 08:20:00|1235.23|1234.73|1235.6|1235.1|1235.98|1235.48|1235.23|1234.73|0
1700468700000|2023-11-20 08:25:00|1235.48|1234.98|1235.48|1234.98|1236.23|1235.73|1235.23|1234.73|7
1700469000000|2023-11-20 08:30:00|1235.23|1234.73|1235.48|1234.98|1235.98|1235.48|1234.48|1233.98|0
1700469300000|2023-11-20 08:35:00|1235.23|1234.73|1234.73|1234.23|1235.48|1234.98|1234.73|1234.23|0
1700469600000|2023-11-20 08:40:00|1234.48|1233.98|1233.98|1233.48|1234.48|1233.98|1232.98|1232.48|2
1700469900000|2023-11-20 08:45:00|1234.23|1233.73|1233.98|1233.48|1234.23|1233.73|1233.73|1233.23|0
1700470200000|2023-11-20 08:50:00|1233.94|1233.44|1233.69|1233.19|1234.44|1233.94|1232.94|1232.44|0
1700470500000|2023-11-20 08:55:00|1233.56|1233.06|1233.44|1232.94|1233.69|1233.19|1232.94|1232.44|3
1700470800000|2023-11-20 09:00:00|1233.69|1233.19|1233.69|1233.19|1234.19|1233.69|1233.44|1232.94|3
1700471100000|2023-11-20 09:05:00|1233.44|1232.94|1234.06|1233.56|1234.19|1233.69|1233.44|1232.94|1
1700471400000|2023-11-20 09:10:00|1234.19|1233.69|1233.94|1233.44|1234.19|1233.69|1233.44|1232.94|1
1700471700000|2023-11-20 09:15:00|1234.19|1233.69|1235.94|1235.44|1235.94|1235.44|1234.19|1233.69|0
1700472000000|2023-11-20 09:20:00|1236.19|1235.69|1236.81|1236.31|1236.94|1236.44|1236.06|1235.56|0
1700472300000|2023-11-20 09:25:00|1236.69|1236.19|1236.44|1235.94|1236.69|1236.19|1235.94|1235.44|3
1700472600000|2023-11-20 09:30:00|1236.19|1235.69|1236.19|1235.69|1236.69|1236.19|1235.94|1235.44|0
1700472900000|2023-11-20 09:35:00|1235.94|1235.44|1236.19|1235.69|1236.44|1235.94|1235.94|1235.44|0
1700473200000|2023-11-20 09:40:00|1236.44|1235.94|1236.19|1235.69|1236.44|1235.94|1236.19|1235.69|0
1700473500000|2023-11-20 09:45:00|1235.94|1235.44|1236.19|1235.69|1236.19|1235.69|1235.94|1235.44|0
1700473800000|2023-11-20 09:50:00|1236.44|1235.94|1236.69|1236.19|1236.94|1236.44|1236.44|1235.94|0
1700474100000|2023-11-20 09:55:00|1236.44|1235.94|1235.81|1235.31|1236.44|1235.94|1235.69|1235.19|0
1700474400000|2023-11-20 10:00:00|1235.69|1235.19|1236.44|1235.94|1236.44|1235.94|1235.44|1234.94|3
1700474700000|2023-11-20 10:05:00|1236.19|1235.69|1236.44|1235.94|1236.94|1236.44|1236.19|1235.69|0
1700475000000|2023-11-20 10:10:00|1236.69|1236.19|1236.94|1236.44|1236.94|1236.44|1236.19|1235.69|0
1700475300000|2023-11-20 10:15:00|1237.19|1236.69|1237.19|1236.69|1237.19|1236.69|1236.94|1236.44|0
1700475600000|2023-11-20 10:20:00|1237.44|1236.94|1237.94|1237.44|1238.19|1237.69|1237.19|1236.69|0
1700475900000|2023-11-20 10:25:00|1237.69|1237.19|1237.69|1237.19|1237.94|1237.44|1237.69|1237.19|0
1700476200000|2023-11-20 10:30:00|1237.94|1237.44|1237.69|1237.19|1237.94|1237.44|1237.44|1236.94|0
1700476500000|2023-11-20 10:35:00|1237.44|1236.94|1238.19|1237.69|1238.19|1237.69|1237.44|1236.94|0
1700476800000|2023-11-20 10:40:00|1238.44|1237.94|1237.19|1236.69|1238.44|1237.94|1237.19|1236.69|0
1700477100000|2023-11-20 10:45:00|1236.94|1236.44|1236.94|1236.44|1237.06|1236.56|1236.69|1236.19|0
1700477400000|2023-11-20 10:50:00|1236.81|1236.31|1237.94|1237.44|1237.94|1237.44|1236.81|1236.31|2
1700477700000|2023-11-20 10:55:00|1237.69|1237.19|1237.44|1236.94|1237.94|1237.44|1237.44|1236.94|0
1700478000000|2023-11-20 11:00:00|1237.69|1237.19|1237.69|1237.19|1237.94|1237.44|1237.44|1236.94|0
1700478300000|2023-11-20 11:05:00|1237.94|1237.44|1236.94|1236.44|1237.94|1237.44|1236.94|1236.44|0
1700478600000|2023-11-20 11:10:00|1236.69|1236.19|1237.19|1236.69|1237.19|1236.69|1236.69|1236.19|0
1700478900000|2023-11-20 11:15:00|1237.44|1236.94|1237.44|1236.94|1237.94|1237.44|1237.19|1236.69|0
1700479200000|2023-11-20 11:20:00|1237.19|1236.69|1238.94|1238.44|1239.19|1238.69|1237.19|1236.69|0
1700479500000|2023-11-20 11:25:00|1238.69|1238.19|1239.19|1238.69|1239.44|1238.94|1238.69|1238.19|0
1700479800000|2023-11-20 11:30:00|1239.44|1238.94|1239.69|1239.19|1239.69|1239.19|1239.19|1238.69|0
1700480100000|2023-11-20 11:35:00|1239.44|1238.94|1238.69|1238.19|1239.69|1239.19|1237.81|1237.31|34
1700480400000|2023-11-20 11:40:00|1238.94|1238.44|1238.94|1238.44|1238.94|1238.44|1238.69|1238.19|2
1700480700000|2023-11-20 11:45:00|1239.19|1238.69|1239.44|1238.94|1239.44|1238.94|1239.19|1238.69|1
1700481000000|2023-11-20 11:50:00|1239.69|1239.19|1239.81|1239.31|1239.94|1239.44|1239.44|1238.94|0
1700481300000|2023-11-20 11:55:00|1239.94|1239.44|1239.94|1239.44|1239.94|1239.44|1239.81|1239.31|0
1700481600000|2023-11-20 12:00:00|1239.81|1239.31|1239.81|1239.31|1239.94|1239.44|1239.81|1239.31|0
1700481900000|2023-11-20 12:05:00|1239.69|1239.19|1239.69|1239.19|1239.81|1239.31|1239.44|1238.94|7
1700482200000|2023-11-20 12:10:00|1239.94|1239.44|1239.94|1239.44|1239.94|1239.44|1239.81|1239.31|1
1700482500000|2023-11-20 12:15:00|1239.81|1239.31|1238.31|1237.81|1239.94|1239.44|1238.31|1237.81|10
1700482800000|2023-11-20 12:20:00|1238.69|1238.19|1239.19|1238.69|1239.44|1238.94|1238.31|1237.81|1
1700483100000|2023-11-20 12:25:00|1238.94|1238.44|1239.06|1238.56|1239.19|1238.69|1238.94|1238.44|0
1700483400000|2023-11-20 12:30:00|1238.94|1238.44|1238.94|1238.44|1239.06|1238.56|1238.31|1237.81|7
1700483700000|2023-11-20 12:35:00|1238.81|1238.31|1238.56|1238.06|1238.94|1238.44|1238.44|1237.94|1
1700484000000|2023-11-20 12:40:00|1238.66|1238.16|1238.54|1238.04|1238.79|1238.29|1238.54|1238.04|0
1700484300000|2023-11-20 12:45:00|1238.66|1238.16|1238.79|1238.29|1238.79|1238.29|1238.54|1238.04|0
1700484600000|2023-11-20 12:50:00|1238.66|1238.16|1238.79|1238.29|1238.79|1238.29|1238.66|1238.16|0
1700484900000|2023-11-20 12:55:00|1238.66|1238.16|1238.79|1238.29|1239.04|1238.54|1238.54|1238.04|0
1700485200000|2023-11-20 13:00:00|1238.66|1238.16|1238.66|1238.16|1238.79|1238.29|1238.66|1238.16|0
1700485500000|2023-11-20 13:05:00|1238.79|1238.29|1238.79|1238.29|1239.04|1238.54|1238.54|1238.04|0
1700485800000|2023-11-20 13:10:00|1238.54|1238.04|1239.04|1238.54|1239.29|1238.79|1238.54|1238.04|0
1700486100000|2023-11-20 13:15:00|1238.91|1238.41|1238.54|1238.04|1239.04|1238.54|1238.54|1238.04|0
1700486400000|2023-11-20 13:20:00|1238.29|1237.79|1238.29|1237.79|1238.29|1237.79|1238.29|1237.79|0
1700486700000|2023-11-20 13:25:00|1238.54|1238.04|1237.41|1236.91|1238.54|1238.04|1237.41|1236.91|0
1700487000000|2023-11-20 13:30:00|1237.54|1237.04|1238.66|1238.16|1238.79|1238.29|1237.54|1237.04|0
1700487300000|2023-11-20 13:35:00|1238.54|1238.04|1238.41|1237.91|1238.91|1238.41|1238.41|1237.91|0
1700487600000|2023-11-20 13:40:00|1238.54|1238.04|1238.54|1238.04|1238.79|1238.29|1238.54|1238.04|0
1700487900000|2023-11-20 13:45:00|1238.79|1238.29|1238.79|1238.29|1238.91|1238.41|1238.79|1238.29|0
1700488200000|2023-11-20 13:50:00|1238.91|1238.41|1238.91|1238.41|1239.04|1238.54|1238.79|1238.29|0
1700488500000|2023-11-20 13:55:00|1239.04|1238.54|1239.04|1238.54|1239.04|1238.54|1238.91|1238.41|0
1700488800000|2023-11-20 14:00:00|1239.16|1238.66|1238.41|1237.91|1239.41|1238.91|1238.41|1237.91|14
1700489100000|2023-11-20 14:05:00|1238.54|1238.04|1238.54|1238.04|1238.54|1238.04|1238.29|1237.79|0
1700489400000|2023-11-20 14:10:00|1238.41|1237.91|1238.54|1238.04|1238.91|1238.41|1238.41|1237.91|6
1700489700000|2023-11-20 14:15:00|1238.91|1238.41|1238.41|1237.91|1239.04|1238.54|1238.41|1237.91|3
1700490000000|2023-11-20 14:20:00|1238.29|1237.79|1238.04|1237.54|1238.41|1237.91|1238.04|1237.54|2
1700490300000|2023-11-20 14:25:00|1238.16|1237.66|1237.41|1236.91|1238.16|1237.66|1237.41|1236.91|1
1700490600000|2023-11-20 14:30:00|1237.29|1236.79|1236.91|1236.41|1237.29|1236.79|1235.16|1234.66|0
1700490900000|2023-11-20 14:35:00|1236.66|1236.16|1238.04|1237.54|1238.41|1237.91|1236.41|1235.91|0
1700491200000|2023-11-20 14:40:00|1238.41|1237.91|1239.41|1238.91|1239.79|1239.29|1238.41|1237.91|0
1700491500000|2023-11-20 14:45:00|1239.54|1239.04|1238.66|1238.16|1239.91|1239.41|1238.54|1238.04|0
1700491800000|2023-11-20 14:50:00|1238.54|1238.04|1238.54|1238.04|1238.91|1238.41|1238.04|1237.54|0
1700492100000|2023-11-20 14:55:00|1238.41|1237.91|1238.91|1238.41|1238.91|1238.41|1238.41|1237.91|0
1700492400000|2023-11-20 15:00:00|1239.04|1238.54|1238.41|1237.91|1239.04|1238.54|1238.16|1237.66|0
1700492700000|2023-11-20 15:05:00|1238.54|1238.04|1238.91|1238.41|1239.04|1238.54|1238.54|1238.04|0
1700493000000|2023-11-20 15:10:00|1238.88|1238.38|1239.38|1238.88|1239.51|1239.01|1238.38|1237.88|0
1700493300000|2023-11-20 15:15:00|1239.26|1238.76|1239.13|1238.63|1240.01|1239.51|1238.51|1238.01|24
1700526300000|2023-11-21 00:25:00|1239.2|1238.7|1239.2|1238.7|1239.2|1238.7|1239.2|1238.7|0
1700553600000|2023-11-21 08:00:00|1236.08|1235.58|1238.58|1238.08|1238.58|1238.08|1235.83|1235.33|0
1700553900000|2023-11-21 08:05:00|1238.33|1237.83|1239.83|1239.33|1240.33|1239.83|1238.33|1237.83|0
1700554200000|2023-11-21 08:10:00|1239.58|1239.08|1239.95|1239.45|1240.33|1239.83|1239.08|1238.58|0
1700554500000|2023-11-21 08:15:00|1239.83|1239.33|1238.45|1237.95|1239.95|1239.45|1238.33|1237.83|7
1700554800000|2023-11-21 08:20:00|1238.33|1237.83|1236.83|1236.33|1238.33|1237.83|1236.58|1236.08|4
1700555100000|2023-11-21 08:25:00|1236.7|1236.2|1235.7|1235.2|1236.83|1236.33|1235.58|1235.08|0
1700555400000|2023-11-21 08:30:00|1235.58|1235.08|1235.95|1235.45|1236.58|1236.08|1235.2|1234.7|0
1700555700000|2023-11-21 08:35:00|1235.83|1235.33|1234.83|1234.33|1235.83|1235.33|1234.7|1234.2|0
1700556000000|2023-11-21 08:40:00|1234.7|1234.2|1233.83|1233.33|1234.7|1234.2|1233.33|1232.83|0
1700556300000|2023-11-21 08:45:00|1233.7|1233.2|1233.95|1233.45|1234.7|1234.2|1233.7|1233.2|0
1700556600000|2023-11-21 08:50:00|1233.98|1233.48|1233.73|1233.23|1234.36|1233.86|1233.61|1233.11|0
1700556900000|2023-11-21 08:55:00|1233.61|1233.11|1232.86|1232.36|1233.73|1233.23|1232.48|1231.98|0
1700557200000|2023-11-21 09:00:00|1232.73|1232.23|1233.11|1232.61|1233.11|1232.61|1232.48|1231.98|0
1700557500000|2023-11-21 09:05:00|1232.98|1232.48|1232.61|1232.11|1233.36|1232.86|1232.48|1231.98|0
1700557800000|2023-11-21 09:10:00|1232.48|1231.98|1230.86|1230.36|1232.86|1232.36|1230.61|1230.11|0
1700558100000|2023-11-21 09:15:00|1230.73|1230.23|1232.36|1231.86|1232.61|1232.11|1230.73|1230.23|0
1700558400000|2023-11-21 09:20:00|1232.48|1231.98|1232.98|1232.48|1233.23|1232.73|1232.36|1231.86|0
1700558700000|2023-11-21 09:25:00|1232.86|1232.36|1231.73|1231.23|1232.86|1232.36|1231.73|1231.23|0
1700559000000|2023-11-21 09:30:00|1231.86|1231.36|1231.48|1230.98|1232.11|1231.61|1231.48|1230.98|0
1700559300000|2023-11-21 09:35:00|1231.36|1230.86|1231.48|1230.98|1231.48|1230.98|1231.23|1230.73|0
1700559600000|2023-11-21 09:40:00|1231.61|1231.11|1232.23|1231.73|1232.23|1231.73|1231.48|1230.98|0
1700559900000|2023-11-21 09:45:00|1232.11|1231.61|1231.11|1230.61|1232.23|1231.73|1230.98|1230.48|0
1700560200000|2023-11-21 09:50:00|1231.23|1230.73|1229.73|1229.23|1231.48|1230.98|1229.73|1229.23|0
1700560500000|2023-11-21 09:55:00|1229.86|1229.36|1229.23|1228.73|1229.98|1229.48|1228.98|1228.48|0
1700560800000|2023-11-21 10:00:00|1229.11|1228.61|1227.73|1227.23|1229.11|1228.61|1227.48|1226.98|0
1700561100000|2023-11-21 10:05:00|1227.61|1227.11|1227.73|1227.23|1227.86|1227.36|1227.23|1226.73|0
1700561400000|2023-11-21 10:10:00|1227.86|1227.36|1228.23|1227.73|1228.23|1227.73|1227.73|1227.23|0
1700561700000|2023-11-21 10:15:00|1228.36|1227.86|1228.98|1228.48|1229.23|1228.73|1227.73|1227.23|0
1700562000000|2023-11-21 10:20:00|1229.11|1228.61|1229.98|1229.48|1230.11|1229.61|1229.11|1228.61|0
1700562300000|2023-11-21 10:25:00|1230.11|1229.61|1230.73|1230.23|1230.73|1230.23|1229.73|1229.23|0
1700562600000|2023-11-21 10:30:00|1230.61|1230.11|1231.23|1230.73|1231.36|1230.86|1230.48|1229.98|0
1700562900000|2023-11-21 10:35:00|1231.36|1230.86|1231.23|1230.73|1231.48|1230.98|1230.98|1230.48|0
1700563200000|2023-11-21 10:40:00|1230.73|1230.23|1231.11|1230.61|1231.36|1230.86|1230.73|1230.23|0
1700563500000|2023-11-21 10:45:00|1230.98|1230.48|1230.98|1230.48|1231.36|1230.86|1230.86|1230.36|0
1700563800000|2023-11-21 10:50:00|1230.86|1230.36|1229.98|1229.48|1230.98|1230.48|1229.98|1229.48|0
1700564100000|2023-11-21 10:55:00|1230.11|1229.61|1229.73|1229.23|1230.23|1229.73|1229.48|1228.98|0
1700564400000|2023-11-21 11:00:00|1229.61|1229.11|1229.36|1228.86|1229.73|1229.23|1229.23|1228.73|0
1700564700000|2023-11-21 11:05:00|1229.23|1228.73|1228.23|1227.73|1229.36|1228.86|1227.86|1227.36|0
1700565000000|2023-11-21 11:10:00|1228.36|1227.86|1227.98|1227.48|1228.48|1227.98|1227.98|1227.48|0
1700565300000|2023-11-21 11:15:00|1227.86|1227.36|1227.98|1227.48|1228.36|1227.86|1227.61|1227.11|0
1700565600000|2023-11-21 11:20:00|1228.11|1227.61|1228.36|1227.86|1228.48|1227.98|1227.86|1227.36|0
1700565900000|2023-11-21 11:25:00|1228.23|1227.73|1228.48|1227.98|1228.48|1227.98|1227.98|1227.48|0
1700566200000|2023-11-21 11:30:00|1228.61|1228.11|1228.23|1227.73|1228.61|1228.11|1227.86|1227.36|0
1700566500000|2023-11-21 11:35:00|1228.36|1227.86|1227.98|1227.48|1228.48|1227.98|1227.98|1227.48|0
1700566800000|2023-11-21 11:40:00|1228.11|1227.61|1228.23|1227.73|1228.23|1227.73|1227.86|1227.36|0
1700567100000|2023-11-21 11:45:00|1228.11|1227.61|1227.98|1227.48|1228.36|1227.86|1227.98|1227.48|0
1700567400000|2023-11-21 11:50:00|1227.86|1227.36|1228.48|1227.98|1228.48|1227.98|1227.86|1227.36|2
1700567700000|2023-11-21 11:55:00|1228.36|1227.86|1228.11|1227.61|1228.36|1227.86|1227.98|1227.48|0
1700568000000|2023-11-21 12:00:00|1228.36|1227.86|1228.61|1228.11|1228.73|1228.23|1227.98|1227.48|19
1700568300000|2023-11-21 12:05:00|1228.86|1228.36|1228.86|1228.36|1228.98|1228.48|1228.73|1228.23|3
1700568600000|2023-11-21 12:10:00|1229.23|1228.73|1229.23|1228.73|1229.36|1228.86|1229.23|1228.73|2
1700568900000|2023-11-21 12:15:00|1229.11|1228.61|1228.98|1228.48|1229.48|1228.98|1228.98|1228.48|7
1700569200000|2023-11-21 12:20:00|1229.11|1228.61|1228.73|1228.23|1229.11|1228.61|1228.61|1228.11|1
1700569500000|2023-11-21 12:25:00|1228.61|1228.11|1227.73|1227.23|1228.73|1228.23|1227.73|1227.23|0
1700569800000|2023-11-21 12:30:00|1227.86|1227.36|1226.98|1226.48|1227.86|1227.36|1226.98|1226.48|0
1700570100000|2023-11-21 12:35:00|1227.11|1226.61|1225.98|1225.48|1227.11|1226.61|1225.98|1225.48|0
1700570400000|2023-11-21 12:40:00|1226.07|1225.57|1224.7|1224.2|1226.07|1225.57|1224.57|1224.07|0
1700570700000|2023-11-21 12:45:00|1224.57|1224.07|1224.32|1223.82|1224.57|1224.07|1224.2|1223.7|0
1700571000000|2023-11-21 12:50:00|1224.45|1223.95|1224.07|1223.57|1224.82|1224.32|1224.07|1223.57|7
1700571300000|2023-11-21 12:55:00|1223.95|1223.45|1223.82|1223.32|1224.07|1223.57|1223.82|1223.32|0
1700571600000|2023-11-21 13:00:00|1223.95|1223.45|1222.95|1222.45|1224.45|1223.95|1222.95|1222.45|6
1700571900000|2023-11-21 13:05:00|1223.07|1222.57|1222.57|1222.07|1223.07|1222.57|1222.45|1221.95|0
1700572200000|2023-11-21 13:10:00|1222.45|1221.95|1222.57|1222.07|1222.57|1222.07|1222.45|1221.95|0
1700572500000|2023-11-21 13:15:00|1222.45|1221.95|1222.2|1221.7|1222.57|1222.07|1221.95|1221.45|0
1700572800000|2023-11-21 13:20:00|1222.07|1221.57|1222.32|1221.82|1222.45|1221.95|1222.07|1221.57|9
1700573100000|2023-11-21 13:25:00|1222.45|1221.95|1221.2|1220.7|1222.45|1221.95|1220.57|1220.07|33
1700573400000|2023-11-21 13:30:00|1221.32|1220.82|1220.95|1220.45|1221.45|1220.95|1220.7|1220.2|8
1700573700000|2023-11-21 13:35:00|1221.07|1220.57|1221.57|1221.07|1221.57|1221.07|1221.07|1220.57|14
1700574000000|2023-11-21 13:40:00|1221.45|1220.95|1221.7|1221.2|1221.7|1221.2|1220.57|1220.07|13
1700574300000|2023-11-21 13:45:00|1221.82|1221.32|1222.07|1221.57|1222.45|1221.95|1221.7|1221.2|4
1700574600000|2023-11-21 13:50:00|1222.2|1221.7|1222.57|1222.07|1223.2|1222.7|1222.07|1221.57|2
1700574900000|2023-11-21 13:55:00|1222.45|1221.95|1222.2|1221.7|1222.45|1221.95|1222.07|1221.57|0
1700575200000|2023-11-21 14:00:00|1222.45|1221.95|1222.95|1222.45|1223.07|1222.57|1222.45|1221.95|1
1700575500000|2023-11-21 14:05:00|1223.07|1222.57|1223.57|1223.07|1223.7|1223.2|1222.95|1222.45|0
1700575800000|2023-11-21 14:10:00|1223.45|1222.95|1223.2|1222.7|1223.45|1222.95|1222.32|1221.82|5
1700576100000|2023-11-21 14:15:00|1223.45|1222.95|1223.7|1223.2|1223.7|1223.2|1223.07|1222.57|0
1700576400000|2023-11-21 14:20:00|1223.57|1223.07|1223.82|1223.32|1224.2|1223.7|1223.57|1223.07|0
1700576700000|2023-11-21 14:25:00|1223.95|1223.45|1224.07|1223.57|1224.2|1223.7|1223.57|1223.07|0
1700577000000|2023-11-21 14:30:00|1223.82|1223.32|1222.57|1222.07|1224.7|1224.2|1222.57|1222.07|0
1700577300000|2023-11-21 14:35:00|1222.7|1222.2|1222.07|1221.57|1222.7|1222.2|1221.7|1221.2|0
1700577600000|2023-11-21 14:40:00|1222.2|1221.7|1222.57|1222.07|1223.2|1222.7|1222.07|1221.57|0
1700577900000|2023-11-21 14:45:00|1222.32|1221.82|1223.2|1222.7|1223.32|1222.82|1221.82|1221.32|0
1700578200000|2023-11-21 14:50:00|1223.32|1222.82|1224.2|1223.7|1224.57|1224.07|1223.32|1222.82|0
1700578500000|2023-11-21 14:55:00|1224.32|1223.82|1222.7|1222.2|1224.45|1223.95|1222.7|1222.2|0
1700578800000|2023-11-21 15:00:00|1222.45|1221.95|1222.57|1222.07|1223.07|1222.57|1221.7|1221.2|0
1700579100000|2023-11-21 15:05:00|1222.32|1221.82|1223.07|1222.57|1223.07|1222.57|1222.32|1221.82|0
1700579400000|2023-11-21 15:10:00|1223.3|1222.8|1223.68|1223.18|1223.93|1223.43|1223.05|1222.55|5
1700579700000|2023-11-21 15:15:00|1223.93|1223.43|1224.18|1223.68|1224.68|1224.18|1223.43|1222.93|0
1700640000000|2023-11-22 08:00:00|1227.18|1226.68|1227.68|1227.18|1227.93|1227.43|1227.18|1226.68|5
1700640300000|2023-11-22 08:05:00|1227.43|1226.93|1225.93|1225.43|1227.93|1227.43|1225.93|1225.43|0
1700640600000|2023-11-22 08:10:00|1226.18|1225.68|1226.3|1225.8|1226.68|1226.18|1225.43|1224.93|0
1700640900000|2023-11-22 08:15:00|1226.43|1225.93|1227.8|1227.3|1227.93|1227.43|1225.8|1225.3|0
1700641200000|2023-11-22 08:20:00|1227.93|1227.43|1227.3|1226.8|1229.05|1228.55|1227.3|1226.8|0
1700641500000|2023-11-22 08:25:00|1227.18|1226.68|1226.8|1226.3|1227.68|1227.18|1226.8|1226.3|0
1700641800000|2023-11-22 08:30:00|1226.93|1226.43|1226.3|1225.8|1227.68|1227.18|1226.3|1225.8|0
1700642100000|2023-11-22 08:35:00|1226.18|1225.68|1225.68|1225.18|1226.18|1225.68|1225.3|1224.8|0
1700642400000|2023-11-22 08:40:00|1225.55|1225.05|1225.93|1225.43|1225.93|1225.43|1224.8|1224.3|10
1700642700000|2023-11-22 08:45:00|1225.8|1225.3|1226.05|1225.55|1226.8|1226.3|1225.8|1225.3|1
1700643000000|2023-11-22 08:50:00|1225.94|1225.44|1226.19|1225.69|1226.69|1226.19|1225.82|1225.32|0
1700643300000|2023-11-22 08:55:00|1226.32|1225.82|1226.32|1225.82|1226.82|1226.32|1226.19|1225.69|0
1700643600000|2023-11-22 09:00:00|1226.57|1226.07|1227.32|1226.82|1227.57|1227.07|1226.57|1226.07|11
1700643900000|2023-11-22 09:05:00|1227.19|1226.69|1226.82|1226.32|1227.19|1226.69|1226.69|1226.19|0
1700644200000|2023-11-22 09:10:00|1226.94|1226.44|1225.69|1225.19|1227.07|1226.57|1225.44|1224.94|10
1700644500000|2023-11-22 09:15:00|1225.82|1225.32|1225.19|1224.69|1225.82|1225.32|1224.94|1224.44|1
1700644800000|2023-11-22 09:20:00|1225.07|1224.57|1225.19|1224.69|1225.32|1224.82|1224.94|1224.44|0
1700645100000|2023-11-22 09:25:00|1225.32|1224.82|1225.19|1224.69|1225.69|1225.19|1225.19|1224.69|10
1700645400000|2023-11-22 09:30:00|1225.32|1224.82|1224.69|1224.19|1225.57|1225.07|1224.69|1224.19|0
1700645700000|2023-11-22 09:35:00|1224.57|1224.07|1224.32|1223.82|1224.57|1224.07|1223.69|1223.19|12
1700646000000|2023-11-22 09:40:00|1224.57|1224.07|1223.19|1222.69|1224.57|1224.07|1223.19|1222.69|10
1700646300000|2023-11-22 09:45:00|1223.07|1222.57|1223.57|1223.07|1223.69|1223.19|1222.94|1222.44|1
1700646600000|2023-11-22 09:50:00|1223.44|1222.94|1222.32|1221.82|1223.44|1222.94|1222.32|1221.82|0
1700646900000|2023-11-22 09:55:00|1222.44|1221.94|1221.94|1221.44|1222.44|1221.94|1221.94|1221.44|0
1700647200000|2023-11-22 10:00:00|1222.07|1221.57|1221.82|1221.32|1222.07|1221.57|1221.19|1220.69|10
1700647500000|2023-11-22 10:05:00|1221.69|1221.19|1222.69|1222.19|1222.69|1222.19|1221.69|1221.19|0
1700647800000|2023-11-22 10:10:00|1222.44|1221.94|1222.69|1222.19|1222.82|1222.32|1222.32|1221.82|0
1700648100000|2023-11-22 10:15:00|1222.44|1221.94|1222.32|1221.82|1222.69|1222.19|1221.57|1221.07|0
1700648400000|2023-11-22 10:20:00|1222.19|1221.69|1221.94|1221.44|1222.57|1222.07|1221.94|1221.44|0
1700648700000|2023-11-22 10:25:00|1221.82|1221.32|1222.69|1222.19|1222.69|1222.19|1221.69|1221.19|0
1700649000000|2023-11-22 10:30:00|1222.82|1222.32|1223.19|1222.69|1223.19|1222.69|1222.69|1222.19|0
1700649300000|2023-11-22 10:35:00|1223.07|1222.57|1223.32|1222.82|1223.69|1223.19|1222.82|1222.32|0
1700649600000|2023-11-22 10:40:00|1223.57|1223.07|1223.69|1223.19|1224.19|1223.69|1223.57|1223.07|0
1700649900000|2023-11-22 10:45:00|1223.57|1223.07|1223.19|1222.69|1223.57|1223.07|1222.69|1222.19|0
1700650200000|2023-11-22 10:50:00|1223.32|1222.82|1223.44|1222.94|1223.57|1223.07|1223.32|1222.82|5
1700650500000|2023-11-22 10:55:00|1223.32|1222.82|1223.69|1223.19|1223.82|1223.32|1223.19|1222.69|0
1700650800000|2023-11-22 11:00:00|1223.44|1222.94|1223.32|1222.82|1223.69|1223.19|1223.19|1222.69|0
1700651100000|2023-11-22 11:05:00|1223.44|1222.94|1223.69|1223.19|1223.82|1223.32|1223.44|1222.94|0
1700651400000|2023-11-22 11:10:00|1223.82|1223.32|1223.19|1222.69|1223.82|1223.32|1223.19|1222.69|0
1700651700000|2023-11-22 11:15:00|1223.07|1222.57|1222.19|1221.69|1223.07|1222.57|1222.19|1221.69|0
1700652000000|2023-11-22 11:20:00|1222.32|1221.82|1222.19|1221.69|1222.32|1221.82|1221.82|1221.32|0
1700652300000|2023-11-22 11:25:00|1222.32|1221.82|1222.07|1221.57|1222.32|1221.82|1221.82|1221.32|0
1700652600000|2023-11-22 11:30:00|1222.19|1221.69|1221.69|1221.19|1222.32|1221.82|1221.69|1221.19|0
1700652900000|2023-11-22 11:35:00|1221.82|1221.32|1221.69|1221.19|1221.82|1221.32|1221.69|1221.19|0
1700653200000|2023-11-22 11:40:00|1221.57|1221.07|1221.19|1220.69|1221.57|1221.07|1221.19|1220.69|0
1700653500000|2023-11-22 11:45:00|1220.69|1220.19|1220.19|1219.69|1220.82|1220.32|1220.19|1219.69|0
1700653800000|2023-11-22 11:50:00|1220.32|1219.82|1220.19|1219.69|1220.69|1220.19|1220.19|1219.69|0
1700654100000|2023-11-22 11:55:00|1220.32|1219.82|1220.19|1219.69|1220.57|1220.07|1220.19|1219.69|0
1700654400000|2023-11-22 12:00:00|1220.07|1219.57|1220.19|1219.69|1220.19|1219.69|1219.82|1219.32|0
1700654700000|2023-11-22 12:05:00|1220.07|1219.57|1219.19|1218.69|1220.07|1219.57|1219.19|1218.69|0
1700655000000|2023-11-22 12:10:00|1219.07|1218.57|1217.69|1217.19|1219.07|1218.57|1217.69|1217.19|0
1700655300000|2023-11-22 12:15:00|1217.82|1217.32|1217.19|1216.69|1218.19|1217.69|1217.19|1216.69|0
1700655600000|2023-11-22 12:20:00|1217.32|1216.82|1216.82|1216.32|1217.69|1217.19|1216.69|1216.19|0
1700655900000|2023-11-22 12:25:00|1217.07|1216.57|1215.57|1215.07|1217.07|1216.57|1215.44|1214.94|0
1700656200000|2023-11-22 12:30:00|1215.69|1215.19|1215.32|1214.82|1216.69|1216.19|1215.32|1214.82|0
1700656500000|2023-11-22 12:35:00|1215.44|1214.94|1216.19|1215.69|1216.69|1216.19|1215.44|1214.94|10
1700656800000|2023-11-22 12:40:00|1216.39|1215.89|1216.02|1215.52|1216.52|1216.02|1215.89|1215.39|0
1700657100000|2023-11-22 12:45:00|1215.89|1215.39|1215.89|1215.39|1216.02|1215.52|1215.89|1215.39|0
1700657400000|2023-11-22 12:50:00|1215.64|1215.14|1214.64|1214.14|1215.64|1215.14|1214.52|1214.02|0
1700657700000|2023-11-22 12:55:00|1214.52|1214.02|1217.27|1216.77|1218.14|1217.64|1214.39|1213.89|30
1700658000000|2023-11-22 13:00:00|1217.14|1216.64|1215.89|1215.39|1217.52|1217.02|1215.89|1215.39|10
1700658300000|2023-11-22 13:05:00|1216.02|1215.52|1215.39|1214.89|1216.27|1215.77|1213.14|1212.64|20
1700658600000|2023-11-22 13:10:00|1215.52|1215.02|1214.77|1214.27|1215.52|1215.02|1214.39|1213.89|0
1700658900000|2023-11-22 13:15:00|1214.89|1214.39|1212.89|1212.39|1214.89|1214.39|1212.64|1212.14|10
1700659200000|2023-11-22 13:20:00|1212.77|1212.27|1212.89|1212.39|1213.89|1213.39|1212.64|1212.14|0
1700659500000|2023-11-22 13:25:00|1212.52|1212.02|1213.77|1213.27|1214.02|1213.52|1212.39|1211.89|1
1700659800000|2023-11-22 13:30:00|1213.52|1213.02|1214.02|1213.52|1214.39|1213.89|1213.39|1212.89|0
1700660100000|2023-11-22 13:35:00|1213.89|1213.39|1214.02|1213.52|1214.52|1214.02|1213.64|1213.14|10
1700660400000|2023-11-22 13:40:00|1213.89|1213.39|1215.89|1215.39|1216.02|1215.52|1213.89|1213.39|17
1700660700000|2023-11-22 13:45:00|1216.02|1215.52|1215.39|1214.89|1216.27|1215.77|1215.39|1214.89|0
1700661000000|2023-11-22 13:50:00|1215.52|1215.02|1215.89|1215.39|1215.89|1215.39|1214.39|1213.89|0
1700661300000|2023-11-22 13:55:00|1215.77|1215.27|1215.89|1215.39|1215.89|1215.39|1215.39|1214.89|0
1700661600000|2023-11-22 14:00:00|1215.77|1215.27|1216.52|1216.02|1216.89|1216.39|1215.39|1214.89|0
1700661900000|2023-11-22 14:05:00|1216.39|1215.89|1214.52|1214.02|1216.52|1216.02|1214.39|1213.89|0
1700662200000|2023-11-22 14:10:00|1214.39|1213.89|1214.89|1214.39|1215.02|1214.52|1214.39|1213.89|0
1700662500000|2023-11-22 14:15:00|1214.77|1214.27|1213.89|1213.39|1214.89|1214.39|1213.89|1213.39|0
1700662800000|2023-11-22 14:20:00|1213.77|1213.27|1212.89|1212.39|1213.89|1213.39|1212.89|1212.39|10
1700663100000|2023-11-22 14:25:00|1213.02|1212.52|1214.27|1213.77|1214.52|1214.02|1212.89|1212.39|1
1700663400000|2023-11-22 14:30:00|1214.39|1213.89|1212.14|1211.64|1214.39|1213.89|1211.89|1211.39|11
1700663700000|2023-11-22 14:35:00|1212.02|1211.52|1213.89|1213.39|1214.27|1213.77|1211.89|1211.39|11
1700664000000|2023-11-22 14:40:00|1214.02|1213.52|1213.89|1213.39|1214.89|1214.39|1213.39|1212.89|2
1700664300000|2023-11-22 14:45:00|1214.02|1213.52|1214.02|1213.52|1214.02|1213.52|1212.89|1212.39|0
1700664600000|2023-11-22 14:50:00|1213.89|1213.39|1214.52|1214.02|1214.77|1214.27|1213.39|1212.89|0
1700664900000|2023-11-22 14:55:00|1214.89|1214.39|1215.02|1214.52|1215.77|1215.27|1214.39|1213.89|0
1700665200000|2023-11-22 15:00:00|1214.77|1214.27|1215.39|1214.89|1215.52|1215.02|1214.39|1213.89|0
1700665500000|2023-11-22 15:05:00|1215.52|1215.02|1214.02|1213.52|1215.89|1215.39|1214.02|1213.52|0
1700665800000|2023-11-22 15:10:00|1214.04|1213.54|1215.16|1214.66|1215.41|1214.91|1213.29|1212.79|12
1700666100000|2023-11-22 15:15:00|1215.04|1214.54|1214.91|1214.41|1215.66|1215.16|1214.54|1214.04|0
1700666700000|2023-11-22 15:25:00|||||||||276
1700727300000|2023-11-23 08:15:00|||||||||10
1700728200000|2023-11-23 08:30:00|1226.54|1226.04|1228.41|1227.91|1228.66|1228.16|1226.29|1225.79|10
1700728500000|2023-11-23 08:35:00|1228.29|1227.79|1229.29|1228.79|1229.29|1228.79|1227.91|1227.41|10
1700728800000|2023-11-23 08:40:00|1229.16|1228.66|1228.54|1228.04|1229.29|1228.79|1228.41|1227.91|0
1700729100000|2023-11-23 08:45:00|1228.41|1227.91|1228.91|1228.41|1229.04|1228.54|1228.16|1227.66|0
1700729400000|2023-11-23 08:50:00|1229.04|1228.54|1229.41|1228.91|1229.79|1229.29|1228.41|1227.91|0
1700729700000|2023-11-23 08:55:00|1229.16|1228.66|1228.54|1228.04|1229.29|1228.79|1228.16|1227.66|0
1700730000000|2023-11-23 09:00:00|1228.66|1228.16|1228.91|1228.41|1228.91|1228.41|1228.54|1228.04|0
1700730300000|2023-11-23 09:05:00|1228.79|1228.29|1229.91|1229.41|1230.04|1229.54|1228.66|1228.16|0
1700730600000|2023-11-23 09:10:00|1229.54|1229.04|1228.41|1227.91|1229.79|1229.29|1228.41|1227.91|0
1700730900000|2023-11-23 09:15:00|1228.54|1228.04|1228.16|1227.66|1228.79|1228.29|1227.91|1227.41|1
1700731200000|2023-11-23 09:20:00|1228.04|1227.54|1228.73|1228.23|1228.73|1228.23|1227.54|1227.04|0
1700731500000|2023-11-23 09:25:00|1228.93|1228.43|1228.55|1228.05|1229.05|1228.55|1228.55|1228.05|0
1700731800000|2023-11-23 09:30:00|1228.43|1227.93|1228.68|1228.18|1229.05|1228.55|1228.3|1227.8|0
1700732100000|2023-11-23 09:35:00|1228.8|1228.3|1229.05|1228.55|1229.55|1229.05|1228.8|1228.3|0
1700732400000|2023-11-23 09:40:00|1229.18|1228.68|1230.05|1229.55|1230.05|1229.55|1229.05|1228.55|0
1700732700000|2023-11-23 09:45:00|1229.93|1229.43|1229.93|1229.43|1229.93|1229.43|1229.55|1229.05|0
1700733000000|2023-11-23 09:50:00|1230.05|1229.55|1230.18|1229.68|1230.18|1229.68|1229.8|1229.3|0
1700733300000|2023-11-23 09:55:00|1230.05|1229.55|1230.05|1229.55|1230.43|1229.93|1229.8|1229.3|0
1700733600000|2023-11-23 10:00:00|1229.93|1229.43|1231.05|1230.55|1231.05|1230.55|1229.8|1229.3|0
1700733900000|2023-11-23 10:05:00|1230.93|1230.43|1231.05|1230.55|1231.05|1230.55|1230.55|1230.05|0
1700734200000|2023-11-23 10:10:00|1231.18|1230.68|1231.05|1230.55|1231.55|1231.05|1231.05|1230.55|0
1700734500000|2023-11-23 10:15:00|1230.8|1230.3|1230.43|1229.93|1230.8|1230.3|1230.43|1229.93|25
1700734800000|2023-11-23 10:20:00|1230.68|1230.18|1231.05|1230.55|1231.05|1230.55|1230.05|1229.55|13
1700735100000|2023-11-23 10:25:00|1230.93|1230.43|1230.55|1230.05|1230.93|1230.43|1230.55|1230.05|0
1700735400000|2023-11-23 10:30:00|1230.68|1230.18|1231.18|1230.68|1231.55|1231.05|1230.55|1230.05|0
1700735700000|2023-11-23 10:35:00|1231.3|1230.8|1231.55|1231.05|1231.55|1231.05|1231.05|1230.55|0
1700736000000|2023-11-23 10:40:00|1231.68|1231.18|1232.05|1231.55|1232.18|1231.68|1231.68|1231.18|0
1700736300000|2023-11-23 10:45:00|1231.93|1231.43|1231.3|1230.8|1232.18|1231.68|1231.18|1230.68|0
1700736600000|2023-11-23 10:50:00|1231.43|1230.93|1231.05|1230.55|1231.55|1231.05|1231.05|1230.55|0
1700736900000|2023-11-23 10:55:00|1231.18|1230.68|1231.05|1230.55|1231.43|1230.93|1231.05|1230.55|0
1700737200000|2023-11-23 11:00:00|1230.8|1230.3|1230.68|1230.18|1231.18|1230.68|1230.55|1230.05|0
1700737500000|2023-11-23 11:05:00|1230.8|1230.3|1231.05|1230.55|1231.05|1230.55|1230.8|1230.3|0
1700737800000|2023-11-23 11:10:00|1230.93|1230.43|1230.93|1230.43|1231.05|1230.55|1230.55|1230.05|0
1700738100000|2023-11-23 11:15:00|1230.8|1230.3|1231.05|1230.55|1231.05|1230.55|1230.55|1230.05|0
1700738400000|2023-11-23 11:20:00|1231.18|1230.68|1231.05|1230.55|1231.68|1231.18|1231.05|1230.55|0
1700738700000|2023-11-23 11:25:00|1231.18|1230.68|1231.3|1230.8|1231.68|1231.18|1231.18|1230.68|0
1700739000000|2023-11-23 11:30:00|1231.43|1230.93|1231.3|1230.8|1231.55|1231.05|1231.05|1230.55|0
1700739300000|2023-11-23 11:35:00|1231.43|1230.93|1231.55|1231.05|1231.68|1231.18|1231.3|1230.8|0
1700739600000|2023-11-23 11:40:00|1231.43|1230.93|1231.05|1230.55|1231.43|1230.93|1231.05|1230.55|0
1700739900000|2023-11-23 11:45:00|1231.18|1230.68|1231.18|1230.68|1231.43|1230.93|1231.05|1230.55|0
1700740200000|2023-11-23 11:50:00|1231.3|1230.8|1231.3|1230.8|1231.43|1230.93|1231.05|1230.55|0
1700740500000|2023-11-23 11:55:00|1231.43|1230.93|1231.68|1231.18|1231.68|1231.18|1231.3|1230.8|0
1700740800000|2023-11-23 12:00:00|1231.8|1231.3|1232.55|1232.05|1232.55|1232.05|1231.55|1231.05|0
1700741100000|2023-11-23 12:05:00|1232.68|1232.18|1233.05|1232.55|1233.05|1232.55|1232.68|1232.18|0
1700741400000|2023-11-23 12:10:00|1233.18|1232.68|1233.55|1233.05|1233.55|1233.05|1233.05|1232.55|0
1700741700000|2023-11-23 12:15:00|1233.68|1233.18|1233.55|1233.05|1234.05|1233.55|1233.55|1233.05|0
1700742000000|2023-11-23 12:20:00|1233.68|1233.18|1234.05|1233.55|1234.05|1233.55|1233.55|1233.05|0
1700742300000|2023-11-23 12:25:00|1233.93|1233.43|1234.05|1233.55|1234.43|1233.93|1233.93|1233.43|0
1700742600000|2023-11-23 12:30:00|1233.8|1233.3|1233.93|1233.43|1234.05|1233.55|1233.55|1233.05|0
1700742900000|2023-11-23 12:35:00|1233.8|1233.3|1234.55|1234.05|1234.55|1234.05|1233.8|1233.3|0
1700743200000|2023-11-23 12:40:00|1234.45|1233.95|1234.08|1233.58|1234.95|1234.45|1233.95|1233.45|0
1700743500000|2023-11-23 12:45:00|1234.2|1233.7|1234.58|1234.08|1234.83|1234.33|1234.2|1233.7|0
1700743800000|2023-11-23 12:50:00|1234.7|1234.2|1234.2|1233.7|1234.7|1234.2|1234.08|1233.58|41
1700744100000|2023-11-23 12:55:00|1234.08|1233.58|1233.2|1232.7|1234.08|1233.58|1233.2|1232.7|0
1700744400000|2023-11-23 13:00:00|1233.33|1232.83|1232.7|1232.2|1233.33|1232.83|1232.58|1232.08|0
1700744700000|2023-11-23 13:05:00|1232.83|1232.33|1233.2|1232.7|1233.58|1233.08|1232.7|1232.2|0
1700745000000|2023-11-23 13:10:00|1233.08|1232.58|1232.7|1232.2|1233.2|1232.7|1232.58|1232.08|0
1700745300000|2023-11-23 13:15:00|1232.83|1232.33|1233.2|1232.7|1233.2|1232.7|1232.7|1232.2|0
1700745600000|2023-11-23 13:20:00|1233.33|1232.83|1234.2|1233.7|1234.2|1233.7|1233.33|1232.83|0
1700745900000|2023-11-23 13:25:00|1234.08|1233.58|1234.45|1233.95|1234.58|1234.08|1234.08|1233.58|0
1700746200000|2023-11-23 13:30:00|1234.58|1234.08|1234.08|1233.58|1234.58|1234.08|1233.83|1233.33|10
1700746800000|2023-11-23 13:40:00|1234.33|1233.83|1234.95|1234.45|1234.95|1234.45|1234.33|1233.83|9
1700747100000|2023-11-23 13:45:00|1235.08|1234.58|1234.7|1234.2|1235.2|1234.7|1234.58|1234.08|2
1700747400000|2023-11-23 13:50:00|1234.83|1234.33|1235.45|1234.95|1235.7|1235.2|1234.83|1234.33|0
1700747700000|2023-11-23 13:55:00|1235.58|1235.08|1236.2|1235.7|1236.2|1235.7|1235.58|1235.08|0
1700748000000|2023-11-23 14:00:00|1236.08|1235.58|1236.08|1235.58|1236.33|1235.83|1235.58|1235.08|0
1700748300000|2023-11-23 14:05:00|1235.95|1235.45|1234.83|1234.33|1235.95|1235.45|1234.58|1234.08|25
1700748600000|2023-11-23 14:10:00|1234.7|1234.2|1233.95|1233.45|1234.7|1234.2|1233.95|1233.45|16
1700748900000|2023-11-23 14:15:00|1234.08|1233.58|1233.95|1233.45|1234.33|1233.83|1233.95|1233.45|9
1700749200000|2023-11-23 14:20:00|1233.7|1233.2|1233.7|1233.2|1233.83|1233.33|1233.45|1232.95|2
1700749500000|2023-11-23 14:25:00|1233.83|1233.33|1234.2|1233.7|1234.45|1233.95|1233.7|1233.2|14
1700749800000|2023-11-23 14:30:00|1234.33|1233.83|1235.08|1234.58|1235.08|1234.58|1234.2|1233.7|0
1700750100000|2023-11-23 14:35:00|1234.95|1234.45|1235.08|1234.58|1235.33|1234.83|1234.7|1234.2|0
1700750400000|2023-11-23 14:40:00|1235.2|1234.7|1234.7|1234.2|1235.83|1235.33|1234.7|1234.2|0
1700750700000|2023-11-23 14:45:00|1234.58|1234.08|1235.33|1234.83|1235.33|1234.83|1234.58|1234.08|0
1700751000000|2023-11-23 14:50:00|1235.45|1234.95|1235.45|1234.95|1235.58|1235.08|1235.2|1234.7|0
1700751300000|2023-11-23 14:55:00|1235.58|1235.08|1235.45|1234.95|1235.58|1235.08|1235.45|1234.95|0
1700751600000|2023-11-23 15:00:00|1235.58|1235.08|1235.95|1235.45|1235.95|1235.45|1235.45|1234.95|0
1700751900000|2023-11-23 15:05:00|1235.58|1235.08|1235.95|1235.45|1236.08|1235.58|1235.58|1235.08|1
1700752200000|2023-11-23 15:10:00|1235.99|1235.49|1235.99|1235.49|1235.99|1235.49|1235.49|1234.99|1
1700752500000|2023-11-23 15:15:00|1235.87|1235.37|1235.74|1235.24|1235.99|1235.49|1235.74|1235.24|4
1700753400000|2023-11-23 15:30:00|||||||||48
1700813100000|2023-11-24 08:05:00|||||||||2
1700813400000|2023-11-24 08:10:00|||||||||3
1700813700000|2023-11-24 08:15:00|1238.62|1238.12|1238.62|1238.12|1238.87|1238.37|1238.37|1237.87|3
1700814000000|2023-11-24 08:20:00|1238.87|1238.37|1238.12|1237.62|1238.87|1238.37|1238.12|1237.62|1
1700814300000|2023-11-24 08:25:00|1238.37|1237.87|1238.12|1237.62|1238.37|1237.87|1237.62|1237.12|0
1700814600000|2023-11-24 08:30:00|1238.24|1237.74|1238.12|1237.62|1238.37|1237.87|1237.62|1237.12|5
1700814900000|2023-11-24 08:35:00|1238.24|1237.74|1238.12|1237.62|1238.62|1238.12|1238.12|1237.62|1
1700815200000|2023-11-24 08:40:00|1238.24|1237.74|1236.12|1235.62|1238.24|1237.74|1236.12|1235.62|37
1700815500000|2023-11-24 08:45:00|1236.24|1235.74|1235.99|1235.49|1236.37|1235.87|1235.99|1235.49|0
1700815800000|2023-11-24 08:50:00|1236.27|1235.77|1235.65|1235.15|1236.27|1235.77|1235.52|1235.02|1
1700816100000|2023-11-24 08:55:00|1235.52|1235.02|1235.52|1235.02|1235.9|1235.4|1235.27|1234.77|1
1700816400000|2023-11-24 09:00:00|1235.4|1234.9|1235.02|1234.52|1235.65|1235.15|1234.77|1234.27|1
1700816700000|2023-11-24 09:05:00|1234.9|1234.4|1235.9|1235.4|1236.27|1235.77|1234.77|1234.27|0
1700817000000|2023-11-24 09:10:00|1236.02|1235.52|1236.27|1235.77|1236.4|1235.9|1235.77|1235.27|0
1700817300000|2023-11-24 09:15:00|1236.4|1235.9|1235.9|1235.4|1236.4|1235.9|1235.77|1235.27|0
1700817600000|2023-11-24 09:20:00|1236.02|1235.52|1236.4|1235.9|1236.4|1235.9|1235.77|1235.27|0
1700817900000|2023-11-24 09:25:00|1236.52|1236.02|1237.52|1237.02|1237.52|1237.02|1236.4|1235.9|10
1700818200000|2023-11-24 09:30:00|1237.4|1236.9|1237.27|1236.77|1238.27|1237.77|1237.27|1236.77|0
1700818500000|2023-11-24 09:35:00|1237.4|1236.9|1238.77|1238.27|1238.77|1238.27|1237.4|1236.9|0
1700818800000|2023-11-24 09:40:00|1238.9|1238.4|1238.27|1237.77|1239.15|1238.65|1238.27|1237.77|0
1700819100000|2023-11-24 09:45:00|1238.4|1237.9|1238.02|1237.52|1238.77|1238.27|1238.02|1237.52|0
1700819400000|2023-11-24 09:50:00|1237.9|1237.4|1237.9|1237.4|1237.9|1237.4|1237.4|1236.9|0
1700819700000|2023-11-24 09:55:00|1237.77|1237.27|1237.52|1237.02|1237.77|1237.27|1237.52|1237.02|0
1700820000000|2023-11-24 10:00:00|1237.65|1237.15|1238.27|1237.77|1238.27|1237.77|1237.52|1237.02|0
1700820300000|2023-11-24 10:05:00|1238.4|1237.9|1238.52|1238.02|1238.65|1238.15|1238.27|1237.77|0
1700820600000|2023-11-24 10:10:00|1238.65|1238.15|1239.65|1239.15|1239.65|1239.15|1238.52|1238.02|0
1700820900000|2023-11-24 10:15:00|1239.77|1239.27|1240.4|1239.9|1240.4|1239.9|1239.77|1239.27|0
1700821200000|2023-11-24 10:20:00|1240.52|1240.02|1241.02|1240.52|1241.15|1240.65|1240.52|1240.02|0
1700821500000|2023-11-24 10:25:00|1240.77|1240.27|1241.02|1240.52|1241.15|1240.65|1240.77|1240.27|0
1700821800000|2023-11-24 10:30:00|1241.15|1240.65|1241.15|1240.65|1241.15|1240.65|1240.77|1240.27|0
1700822100000|2023-11-24 10:35:00|1241.02|1240.52|1240.52|1240.02|1241.15|1240.65|1240.52|1240.02|0
1700822400000|2023-11-24 10:40:00|1240.4|1239.9|1240.77|1240.27|1240.9|1240.4|1240.4|1239.9|0
1700822700000|2023-11-24 10:45:00|1240.65|1240.15|1240.9|1240.4|1240.9|1240.4|1240.52|1240.02|0
1700823000000|2023-11-24 10:50:00|1240.77|1240.27|1240.9|1240.4|1241.27|1240.77|1240.77|1240.27|0
1700823300000|2023-11-24 10:55:00|1241.02|1240.52|1241.02|1240.52|1241.15|1240.65|1240.77|1240.27|0
1700823600000|2023-11-24 11:00:00|1240.9|1240.4|1241.27|1240.77|1241.27|1240.77|1240.9|1240.4|0
1700823900000|2023-11-24 11:05:00|1241.15|1240.65|1240.52|1240.02|1241.27|1240.77|1240.27|1239.77|0
1700824200000|2023-11-24 11:10:00|1240.65|1240.15|1240.4|1239.9|1240.77|1240.27|1240.4|1239.9|0
1700824500000|2023-11-24 11:15:00|1240.27|1239.77|1240.52|1240.02|1240.65|1240.15|1240.27|1239.77|0
1700824800000|2023-11-24 11:20:00|1240.4|1239.9|1239.77|1239.27|1240.4|1239.9|1239.77|1239.27|0
1700825100000|2023-11-24 11:25:00|1239.65|1239.15|1240.4|1239.9|1240.4|1239.9|1239.52|1239.02|0
1700825400000|2023-11-24 11:30:00|1240.27|1239.77|1240.52|1240.02|1240.77|1240.27|1240.27|1239.77|0
1700825700000|2023-11-24 11:35:00|1240.65|1240.15|1240.27|1239.77|1240.77|1240.27|1240.02|1239.52|0
1700826000000|2023-11-24 11:40:00|1240.15|1239.65|1239.77|1239.27|1240.27|1239.77|1239.77|1239.27|0
1700826300000|2023-11-24 11:45:00|1239.9|1239.4|1239.77|1239.27|1240.27|1239.77|1239.77|1239.27|0
1700826600000|2023-11-24 11:50:00|1239.65|1239.15|1239.4|1238.9|1239.65|1239.15|1239.27|1238.77|0
1700826900000|2023-11-24 11:55:00|1239.27|1238.77|1239.27|1238.77|1239.4|1238.9|1239.02|1238.52|0
1700827200000|2023-11-24 12:00:00|1239.02|1238.52|1239.02|1238.52|1239.27|1238.77|1239.02|1238.52|0
1700827500000|2023-11-24 12:05:00|1239.15|1238.65|1238.52|1238.02|1239.15|1238.65|1238.52|1238.02|0
1700827800000|2023-11-24 12:10:00|1238.65|1238.15|1239.15|1238.65|1239.15|1238.65|1238.65|1238.15|0
1700828100000|2023-11-24 12:15:00|1239.27|1238.77|1238.02|1237.52|1239.4|1238.9|1237.9|1237.4|0
1700828400000|2023-11-24 12:20:00|1237.9|1237.4|1237.4|1236.9|1237.9|1237.4|1237.27|1236.77|0
1700828700000|2023-11-24 12:25:00|1237.52|1237.02|1237.77|1237.27|1237.77|1237.27|1237.27|1236.77|0
1700829000000|2023-11-24 12:30:00|1237.9|1237.4|1237.9|1237.4|1237.9|1237.4|1237.77|1237.27|0
1700829300000|2023-11-24 12:35:00|1238.15|1237.65|1238.27|1237.77|1238.27|1237.77|1237.9|1237.4|0
1700829600000|2023-11-24 12:40:00|1237.9|1237.4|1237.9|1237.4|1237.9|1237.4|1237.65|1237.15|0
1700829900000|2023-11-24 12:45:00|1238.03|1237.53|1238.4|1237.9|1238.53|1238.03|1238.03|1237.53|0
1700830200000|2023-11-24 12:50:00|1238.53|1238.03|1238.4|1237.9|1238.53|1238.03|1238.4|1237.9|0
1700830500000|2023-11-24 12:55:00|1238.53|1238.03|1238.53|1238.03|1238.53|1238.03|1238.15|1237.65|0
1700830800000|2023-11-24 13:00:00|1238.78|1238.28|1238.9|1238.4|1238.9|1238.4|1238.53|1238.03|0
1700831100000|2023-11-24 13:05:00|1238.78|1238.28|1238.53|1238.03|1238.9|1238.4|1238.4|1237.9|0
1700831400000|2023-11-24 13:10:00|1238.78|1238.28|1239.03|1238.53|1239.03|1238.53|1238.65|1238.15|0
1700831700000|2023-11-24 13:15:00|1239.15|1238.65|1238.65|1238.15|1239.15|1238.65|1238.65|1238.15|0
1700832000000|2023-11-24 13:20:00|1238.78|1238.28|1238.65|1238.15|1238.78|1238.28|1238.4|1237.9|0
1700832300000|2023-11-24 13:25:00|1238.78|1238.28|1238.4|1237.9|1238.78|1238.28|1238.4|1237.9|0
1700832600000|2023-11-24 13:30:00|1238.53|1238.03|1237.9|1237.4|1238.9|1238.4|1237.9|1237.4|0
1700832900000|2023-11-24 13:35:00|1237.78|1237.28|1238.28|1237.78|1238.28|1237.78|1237.53|1237.03|0
1700833200000|2023-11-24 13:40:00|1238.15|1237.65|1237.9|1237.4|1238.28|1237.78|1237.4|1236.9|0
1700833500000|2023-11-24 13:45:00|1238.03|1237.53|1238.28|1237.78|1238.28|1237.78|1237.9|1237.4|0
1700833800000|2023-11-24 13:50:00|1238.03|1237.53|1238.9|1238.4|1239.03|1238.53|1238.03|1237.53|1
1700834100000|2023-11-24 13:55:00|1238.78|1238.28|1239.28|1238.78|1239.4|1238.9|1238.65|1238.15|0
1700834400000|2023-11-24 14:00:00|1239.4|1238.9|1238.9|1238.4|1239.53|1239.03|1238.9|1238.4|1
1700834700000|2023-11-24 14:05:00|1239.03|1238.53|1239.4|1238.9|1239.53|1239.03|1239.03|1238.53|21
1700835000000|2023-11-24 14:10:00|1239.78|1239.28|1239.78|1239.28|1239.9|1239.4|1239.53|1239.03|9
1700835300000|2023-11-24 14:15:00|1240.03|1239.53|1240.28|1239.78|1240.28|1239.78|1240.03|1239.53|5
1700835600000|2023-11-24 14:20:00|1240.53|1240.03|1242.03|1241.53|1242.15|1241.65|1240.53|1240.03|32
1700835900000|2023-11-24 14:25:00|1241.9|1241.4|1242.4|1241.9|1242.4|1241.9|1241.53|1241.03|2
1700836200000|2023-11-24 14:30:00|1242.53|1242.03|1242.4|1241.9|1244.4|1243.9|1241.9|1241.4|8
1700836500000|2023-11-24 14:35:00|1242.28|1241.78|1243.4|1242.9|1243.53|1243.03|1241.65|1241.15|0
1700836800000|2023-11-24 14:40:00|1243.15|1242.65|1243.15|1242.65|1243.53|1243.03|1242.65|1242.15|0
1700837100000|2023-11-24 14:45:00|1243.28|1242.78|1243.9|1243.4|1244.4|1243.9|1243.15|1242.65|0
1700837400000|2023-11-24 14:50:00|1244.03|1243.53|1244.65|1244.15|1244.78|1244.28|1244.03|1243.53|0
1700837700000|2023-11-24 14:55:00|1244.78|1244.28|1244.4|1243.9|1245.03|1244.53|1244.4|1243.9|0
1700838000000|2023-11-24 15:00:00|1244.53|1244.03|1245.28|1244.78|1245.4|1244.9|1244.53|1244.03|0
1700838300000|2023-11-24 15:05:00|1245.15|1244.65|1245.03|1244.53|1245.9|1245.4|1244.9|1244.4|0
1700838600000|2023-11-24 15:10:00|1245.13|1244.63|1244.88|1244.38|1245.13|1244.63|1244.13|1243.63|25
1700838900000|2023-11-24 15:15:00|1244.63|1244.13|1244.38|1243.88|1245.13|1244.63|1244.38|1243.88|5
1700840100000|2023-11-24 15:35:00|||||||||13
1700840400000|2023-11-24 15:40:00|||||||||33
1701072300000|2023-11-27 08:05:00|1242.13|1241.63|1241.13|1240.63|1242.13|1241.63|1240.88|1240.38|1
1701072600000|2023-11-27 08:10:00|1241|1240.5|1240.88|1240.38|1241.63|1241.13|1240.63|1240.13|0
1701072900000|2023-11-27 08:15:00|1240.75|1240.25|1240.13|1239.63|1241.63|1241.13|1240.13|1239.63|2
1701073200000|2023-11-27 08:20:00|1239.88|1239.38|1240.13|1239.63|1241|1240.5|1239.38|1238.88|0
1701073500000|2023-11-27 08:25:00|1240|1239.5|1241|1240.5|1242|1241.5|1240|1239.5|22
1701073800000|2023-11-27 08:30:00|1241.13|1240.63|1240.13|1239.63|1241.38|1240.88|1240|1239.5|2
1701074100000|2023-11-27 08:35:00|1240.25|1239.75|1241.5|1241|1241.5|1241|1240.25|1239.75|0
1701074400000|2023-11-27 08:40:00|1241.13|1240.63|1240.5|1240|1241.25|1240.75|1240|1239.5|0
1701074700000|2023-11-27 08:45:00|1240.63|1240.13|1241.63|1241.13|1241.63|1241.13|1240.63|1240.13|0
1701075000000|2023-11-27 08:50:00|1241.5|1241|1242.63|1242.13|1242.63|1242.13|1241.5|1241|1
1701075300000|2023-11-27 08:55:00|1242.5|1242|1242.63|1242.13|1242.63|1242.13|1242|1241.5|0
1701075600000|2023-11-27 09:00:00|1242.5|1242|1243.13|1242.63|1243.13|1242.63|1242|1241.5|0
1701075900000|2023-11-27 09:05:00|1243.25|1242.75|1242|1241.5|1243.5|1243|1242|1241.5|0
1701076200000|2023-11-27 09:10:00|1242.13|1241.63|1241.75|1241.25|1242.13|1241.63|1241.5|1241|0
1701076500000|2023-11-27 09:15:00|1241.88|1241.38|1240.13|1239.63|1241.88|1241.38|1240|1239.5|0
1701076800000|2023-11-27 09:20:00|1240.25|1239.75|1240|1239.5|1240.38|1239.88|1239.5|1239|3
1701077100000|2023-11-27 09:25:00|1240.13|1239.63|1239.25|1238.75|1240.13|1239.63|1239|1238.5|0
1701077400000|2023-11-27 09:30:00|1239|1238.5|1238.38|1237.88|1239|1238.5|1237.5|1237|0
1701077700000|2023-11-27 09:35:00|1238.25|1237.75|1238|1237.5|1238.38|1237.88|1237.5|1237|0
1701078000000|2023-11-27 09:40:00|1238.13|1237.63|1238.88|1238.38|1239|1238.5|1238.13|1237.63|0
1701078300000|2023-11-27 09:45:00|1238.75|1238.25|1239.13|1238.63|1239.63|1239.13|1238.75|1238.25|0
1701078600000|2023-11-27 09:50:00|1239.25|1238.75|1238.75|1238.25|1239.5|1239|1238.5|1238|0
1701078900000|2023-11-27 09:55:00|1238.88|1238.38|1239.5|1239|1239.5|1239|1238.88|1238.38|0
1701079200000|2023-11-27 10:00:00|1239.25|1238.75|1239.63|1239.13|1239.88|1239.38|1239.25|1238.75|0
1701079500000|2023-11-27 10:05:00|1239.88|1239.38|1239.5|1239|1240|1239.5|1239.5|1239|0
1701079800000|2023-11-27 10:10:00|1239.63|1239.13|1240.5|1240|1240.5|1240|1239.5|1239|0
1701080100000|2023-11-27 10:15:00|1240.63|1240.13|1240.25|1239.75|1240.63|1240.13|1240.13|1239.63|0
1701080400000|2023-11-27 10:20:00|1240.13|1239.63|1239.5|1239|1240.5|1240|1239.5|1239|0
1701080700000|2023-11-27 10:25:00|1239.38|1238.88|1239.5|1239|1239.63|1239.13|1239.25|1238.75|0
1701081000000|2023-11-27 10:30:00|1239.38|1238.88|1239|1238.5|1239.38|1238.88|1239|1238.5|0
1701081300000|2023-11-27 10:35:00|1238.88|1238.38|1239|1238.5|1239.13|1238.63|1238.75|1238.25|0
1701081600000|2023-11-27 10:40:00|1238.75|1238.25|1239|1238.5|1239|1238.5|1238.5|1238|0
1701081900000|2023-11-27 10:45:00|1238.88|1238.38|1239|1238.5|1239|1238.5|1238.75|1238.25|0
1701082200000|2023-11-27 10:50:00|1238.88|1238.38|1239.13|1238.63|1239.38|1238.88|1238.88|1238.38|0
1701082500000|2023-11-27 10:55:00|1239.38|1238.88|1240.63|1240.13|1240.63|1240.13|1239.38|1238.88|0
1701082800000|2023-11-27 11:00:00|1240.5|1240|1240|1239.5|1240.5|1240|1240|1239.5|0
1701083100000|2023-11-27 11:05:00|1239.88|1239.38|1240|1239.5|1240|1239.5|1239.75|1239.25|0
1701083400000|2023-11-27 11:10:00|1239.88|1239.38|1239.88|1239.38|1240.13|1239.63|1239.75|1239.25|0
1701083700000|2023-11-27 11:15:00|1239.75|1239.25|1240|1239.5|1240|1239.5|1239.75|1239.25|0
1701084000000|2023-11-27 11:20:00|1240.13|1239.63|1240|1239.5|1240.5|1240|1240|1239.5|0
1701084300000|2023-11-27 11:25:00|1240.13|1239.63|1240.63|1240.13|1240.63|1240.13|1240.13|1239.63|0
1701084600000|2023-11-27 11:30:00|1240.88|1240.38|1241.38|1240.88|1241.38|1240.88|1240.5|1240|0
1701084900000|2023-11-27 11:35:00|1241.25|1240.75|1241|1240.5|1241.63|1241.13|1241|1240.5|1
1701085200000|2023-11-27 11:40:00|1240.88|1240.38|1240.5|1240|1240.88|1240.38|1240.5|1240|0
1701085500000|2023-11-27 11:45:00|1240.63|1240.13|1240.5|1240|1240.75|1240.25|1240.5|1240|0
1701085800000|2023-11-27 11:50:00|1240.38|1239.88|1240.25|1239.75|1240.38|1239.88|1240|1239.5|0
1701086100000|2023-11-27 11:55:00|1240.13|1239.63|1240.13|1239.63|1240.5|1240|1240|1239.5|1
1701086400000|2023-11-27 12:00:00|1240|1239.5|1240|1239.5|1240|1239.5|1240|1239.5|0
1701086700000|2023-11-27 12:05:00|1239.88|1239.38|1240|1239.5|1240.13|1239.63|1239.63|1239.13|3
1701087000000|2023-11-27 12:10:00|1239.88|1239.38|1239.88|1239.38|1240|1239.5|1239.5|1239|1
1701087300000|2023-11-27 12:15:00|1240|1239.5|1239.88|1239.38|1240|1239.5|1239.5|1239|1
1701087600000|2023-11-27 12:20:00|1240|1239.5|1239.5|1239|1240.13|1239.63|1239.5|1239|2
1701087900000|2023-11-27 12:25:00|1239.63|1239.13|1239.5|1239|1239.88|1239.38|1239.25|1238.75|1
1701088200000|2023-11-27 12:30:00|1239.38|1238.88|1239.5|1239|1239.5|1239|1239.25|1238.75|0
1701088500000|2023-11-27 12:35:00|1239.63|1239.13|1240.63|1240.13|1240.63|1240.13|1239.63|1239.13|0
1701088800000|2023-11-27 12:40:00|1240.54|1240.04|1240.29|1239.79|1240.54|1240.04|1240.04|1239.54|2
1701089100000|2023-11-27 12:45:00|1240.41|1239.91|1240.54|1240.04|1240.79|1240.29|1240.41|1239.91|1
1701089400000|2023-11-27 12:50:00|1240.79|1240.29|1241.04|1240.54|1241.04|1240.54|1240.54|1240.04|1
1701089700000|2023-11-27 12:55:00|1240.91|1240.41|1241.41|1240.91|1241.41|1240.91|1240.79|1240.29|0
1701090000000|2023-11-27 13:00:00|1241.54|1241.04|1241.91|1241.41|1241.91|1241.41|1241.41|1240.91|6
1701090300000|2023-11-27 13:05:00|1242.04|1241.54|1241.91|1241.41|1242.04|1241.54|1241.54|1241.04|1
1701090600000|2023-11-27 13:10:00|1242.04|1241.54|1242.29|1241.79|1242.29|1241.79|1241.91|1241.41|0
1701090900000|2023-11-27 13:15:00|1242.04|1241.54|1242.66|1242.16|1242.91|1242.41|1242.04|1241.54|1
1701091200000|2023-11-27 13:20:00|1242.54|1242.04|1243.91|1243.41|1243.91|1243.41|1242.54|1242.04|2
1701091500000|2023-11-27 13:25:00|1243.79|1243.29|1243.91|1243.41|1243.91|1243.41|1243.54|1243.04|0
1701091800000|2023-11-27 13:30:00|1244.04|1243.54|1243.91|1243.41|1244.04|1243.54|1243.91|1243.41|0
1701092100000|2023-11-27 13:35:00|1243.79|1243.29|1242.54|1242.04|1243.79|1243.29|1242.41|1241.91|7
1701092400000|2023-11-27 13:40:00|1242.79|1242.29|1243.04|1242.54|1243.41|1242.91|1242.79|1242.29|26
1701092700000|2023-11-27 13:45:00|1243.16|1242.66|1243.29|1242.79|1243.54|1243.04|1243.16|1242.66|0
1701093000000|2023-11-27 13:50:00|1243.04|1242.54|1242.79|1242.29|1243.04|1242.54|1242.54|1242.04|5
1701093300000|2023-11-27 13:55:00|1242.91|1242.41|1242.91|1242.41|1243.04|1242.54|1242.41|1241.91|6
1701093600000|2023-11-27 14:00:00|1243.04|1242.54|1244.91|1244.41|1244.91|1244.41|1243.04|1242.54|1
1701093900000|2023-11-27 14:05:00|1244.79|1244.29|1245.29|1244.79|1245.41|1244.91|1244.79|1244.29|0
1701094200000|2023-11-27 14:10:00|1245.41|1244.91|1244.91|1244.41|1245.41|1244.91|1244.54|1244.04|11
1701094500000|2023-11-27 14:15:00|1244.79|1244.29|1244.54|1244.04|1245.04|1244.54|1244.41|1243.91|3
1701094800000|2023-11-27 14:20:00|1244.41|1243.91|1245.54|1245.04|1245.54|1245.04|1244.41|1243.91|0
1701095100000|2023-11-27 14:25:00|1245.66|1245.16|1246.41|1245.91|1246.54|1246.04|1245.66|1245.16|10
1701095400000|2023-11-27 14:30:00|1246.29|1245.79|1243.41|1242.91|1246.54|1246.04|1242.79|1242.29|19
1701095700000|2023-11-27 14:35:00|1243.29|1242.79|1243.41|1242.91|1244.04|1243.54|1242.54|1242.04|0
1701096000000|2023-11-27 14:40:00|1243.54|1243.04|1242.04|1241.54|1243.54|1243.04|1241.79|1241.29|0
1701096300000|2023-11-27 14:45:00|1242.16|1241.66|1243.16|1242.66|1243.54|1243.04|1242.16|1241.66|10
1701096600000|2023-11-27 14:50:00|1243.29|1242.79|1242.91|1242.41|1244.04|1243.54|1242.91|1242.41|0
1701096900000|2023-11-27 14:55:00|1243.04|1242.54|1242.66|1242.16|1243.54|1243.04|1242.54|1242.04|0
1701097200000|2023-11-27 15:00:00|1242.79|1242.29|1242.41|1241.91|1243.66|1243.16|1242.41|1241.91|0
1701097500000|2023-11-27 15:05:00|1242.54|1242.04|1242.66|1242.16|1242.91|1242.41|1242.04|1241.54|0
1701097800000|2023-11-27 15:10:00|1242.71|1242.21|1241.59|1241.09|1242.96|1242.46|1241.46|1240.96|0
1701098100000|2023-11-27 15:15:00|1241.71|1241.21|1241.46|1240.96|1243.09|1242.59|1241.21|1240.71|28
1701098700000|2023-11-27 15:25:00|||||||||822
1701099000000|2023-11-27 15:30:00|||||||||71
1701158700000|2023-11-28 08:05:00|1233.59|1233.09|1233.84|1233.34|1233.84|1233.34|1233.59|1233.09|0
1701159000000|2023-11-28 08:10:00|1234.09|1233.59|1235.84|1235.34|1236.09|1235.59|1234.09|1233.59|0
1701159300000|2023-11-28 08:15:00|1235.96|1235.46|1234.46|1233.96|1235.96|1235.46|1233.34|1232.84|14
1701159600000|2023-11-28 08:20:00|1234.21|1233.71|1233.59|1233.09|1234.21|1233.71|1233.46|1232.96|13
1701159900000|2023-11-28 08:25:00|1233.46|1232.96|1232.71|1232.21|1233.96|1233.46|1232.71|1232.21|3
1701160200000|2023-11-28 08:30:00|1232.59|1232.09|1234.09|1233.59|1234.09|1233.59|1231.71|1231.21|11
1701160500000|2023-11-28 08:35:00|1234.21|1233.71|1233.84|1233.34|1234.96|1234.46|1233.71|1233.21|2
1701160800000|2023-11-28 08:40:00|1233.96|1233.46|1233.59|1233.09|1233.96|1233.46|1232.96|1232.46|4
1701161100000|2023-11-28 08:45:00|1233.46|1232.96|1233.46|1232.96|1233.96|1233.46|1232.96|1232.46|0
1701161400000|2023-11-28 08:50:00|1233.59|1233.09|1232.71|1232.21|1234.09|1233.59|1232.71|1232.21|10
1701161700000|2023-11-28 08:55:00|1232.59|1232.09|1233.09|1232.59|1233.09|1232.59|1232.46|1231.96|0
1701162000000|2023-11-28 09:00:00|1233.21|1232.71|1233.46|1232.96|1233.46|1232.96|1232.96|1232.46|0
1701162300000|2023-11-28 09:05:00|1233.34|1232.84|1232.96|1232.46|1233.46|1232.96|1232.96|1232.46|0
1701162600000|2023-11-28 09:10:00|1233.09|1232.59|1232.46|1231.96|1233.09|1232.59|1232.46|1231.96|0
1701162900000|2023-11-28 09:15:00|1232.59|1232.09|1232.71|1232.21|1233.09|1232.59|1232.09|1231.59|0
1701163200000|2023-11-28 09:20:00|1232.84|1232.34|1232.34|1231.84|1232.96|1232.46|1232.21|1231.71|0
1701163500000|2023-11-28 09:25:00|1232.46|1231.96|1232.71|1232.21|1232.96|1232.46|1232.46|1231.96|0
1701163800000|2023-11-28 09:30:00|1232.84|1232.34|1234.96|1234.46|1235.59|1235.09|1232.46|1231.96|30
1701164100000|2023-11-28 09:35:00|1235.09|1234.59|1236.34|1235.84|1236.34|1235.84|1235.09|1234.59|4
1701164400000|2023-11-28 09:40:00|1236.46|1235.96|1236.46|1235.96|1236.84|1236.34|1236.46|1235.96|10
1701164700000|2023-11-28 09:45:00|1236.21|1235.71|1235.96|1235.46|1236.46|1235.96|1235.96|1235.46|1
1701165000000|2023-11-28 09:50:00|1235.84|1235.34|1235.46|1234.96|1235.84|1235.34|1235.46|1234.96|0
1701165300000|2023-11-28 09:55:00|1235.34|1234.84|1235.21|1234.71|1235.34|1234.84|1234.96|1234.46|0
1701165600000|2023-11-28 10:00:00|1235.34|1234.84|1235.09|1234.59|1235.59|1235.09|1234.96|1234.46|0
1701165900000|2023-11-28 10:05:00|1234.96|1234.46|1235.48|1234.98|1235.48|1234.98|1234.71|1234.21|0
1701166200000|2023-11-28 10:10:00|1235.6|1235.1|1236.35|1235.85|1236.35|1235.85|1235.48|1234.98|0
1701166500000|2023-11-28 10:15:00|1236.23|1235.73|1235.98|1235.48|1236.35|1235.85|1235.85|1235.35|0
1701166800000|2023-11-28 10:20:00|1236.1|1235.6|1236.35|1235.85|1236.48|1235.98|1235.98|1235.48|0
1701167100000|2023-11-28 10:25:00|1236.48|1235.98|1235.23|1234.73|1236.48|1235.98|1235.1|1234.6|0
1701167400000|2023-11-28 10:30:00|1235.35|1234.85|1235.23|1234.73|1235.73|1235.23|1235.1|1234.6|0
1701167700000|2023-11-28 10:35:00|1235.1|1234.6|1234.85|1234.35|1235.1|1234.6|1234.35|1233.85|1
1701168000000|2023-11-28 10:40:00|1234.73|1234.23|1234.48|1233.98|1234.98|1234.48|1234.35|1233.85|0
1701168300000|2023-11-28 10:45:00|1234.35|1233.85|1234.98|1234.48|1234.98|1234.48|1234.1|1233.6|0
1701168600000|2023-11-28 10:50:00|1234.85|1234.35|1234.73|1234.23|1234.85|1234.35|1234.48|1233.98|0
1701168900000|2023-11-28 10:55:00|1234.6|1234.1|1234.85|1234.35|1234.85|1234.35|1234.35|1233.85|0
1701169200000|2023-11-28 11:00:00|1234.73|1234.23|1234.73|1234.23|1235.35|1234.85|1234.48|1233.98|0
1701169500000|2023-11-28 11:05:00|1234.85|1234.35|1234.35|1233.85|1234.85|1234.35|1234.1|1233.6|0
1701170100000|2023-11-28 11:15:00|1234.23|1233.73|1233.85|1233.35|1234.23|1233.73|1233.73|1233.23|0
1701170400000|2023-11-28 11:20:00|1233.73|1233.23|1233.98|1233.48|1233.98|1233.48|1233.35|1232.85|0
1701170700000|2023-11-28 11:25:00|1233.85|1233.35|1233.85|1233.35|1233.98|1233.48|1233.85|1233.35|0
1701171000000|2023-11-28 11:30:00|1233.98|1233.48|1234.35|1233.85|1234.48|1233.98|1233.98|1233.48|11
1701171300000|2023-11-28 11:35:00|1234.23|1233.73|1234.23|1233.73|1234.23|1233.73|1233.98|1233.48|11
1701171600000|2023-11-28 11:40:00|1234.35|1233.85|1234.85|1234.35|1234.85|1234.35|1234.23|1233.73|14
1701171900000|2023-11-28 11:45:00|1234.98|1234.48|1235.48|1234.98|1235.73|1235.23|1234.98|1234.48|0
1701172200000|2023-11-28 11:50:00|1235.35|1234.85|1235.85|1235.35|1235.85|1235.35|1235.35|1234.85|0
1701172500000|2023-11-28 11:55:00|1235.98|1235.48|1236.23|1235.73|1236.23|1235.73|1235.98|1235.48|0
1701172800000|2023-11-28 12:00:00|1236.35|1235.85|1236.48|1235.98|1236.73|1236.23|1236.35|1235.85|2
1701173100000|2023-11-28 12:05:00|1236.6|1236.1|1237.35|1236.85|1237.48|1236.98|1236.6|1236.1|1
1701173400000|2023-11-28 12:10:00|1237.23|1236.73|1237.48|1236.98|1237.48|1236.98|1237.1|1236.6|0
1701173700000|2023-11-28 12:15:00|1237.6|1237.1|1237.85|1237.35|1238.23|1237.73|1237.48|1236.98|0
1701174000000|2023-11-28 12:20:00|1237.98|1237.48|1237.98|1237.48|1238.23|1237.73|1237.85|1237.35|0
1701174300000|2023-11-28 12:25:00|1237.85|1237.35|1238.23|1237.73|1238.23|1237.73|1237.6|1237.1|0
1701174600000|2023-11-28 12:30:00|1238.1|1237.6|1238.1|1237.6|1238.23|1237.73|1237.85|1237.35|0
1701174900000|2023-11-28 12:35:00|1237.98|1237.48|1237.35|1236.85|1237.98|1237.48|1237.35|1236.85|1
1701175200000|2023-11-28 12:40:00|1237.05|1236.55|1236.93|1236.43|1237.18|1236.68|1236.8|1236.3|0
1701175500000|2023-11-28 12:45:00|1237.05|1236.55|1237.05|1236.55|1237.05|1236.55|1236.8|1236.3|0
1701175800000|2023-11-28 12:50:00|1236.68|1236.18|1236.8|1236.3|1237.05|1236.55|1236.55|1236.05|1
1701176100000|2023-11-28 12:55:00|1236.68|1236.18|1236.55|1236.05|1236.8|1236.3|1236.3|1235.8|0
1701176400000|2023-11-28 13:00:00|1236.68|1236.18|1237.05|1236.55|1237.18|1236.68|1236.55|1236.05|0
1701176700000|2023-11-28 13:05:00|1236.8|1236.3|1236.93|1236.43|1237.43|1236.93|1236.8|1236.3|0
1701177000000|2023-11-28 13:10:00|1237.05|1236.55|1237.05|1236.55|1237.05|1236.55|1236.55|1236.05|0
1701177300000|2023-11-28 13:15:00|1236.93|1236.43|1234.3|1233.8|1237.55|1237.05|1232.3|1231.8|37
1701177600000|2023-11-28 13:20:00|1233.68|1233.18|1232.18|1231.68|1234.18|1233.68|1231.18|1230.68|10
1701177900000|2023-11-28 13:25:00|1232.05|1231.55|1230.55|1230.05|1232.05|1231.55|1230.05|1229.55|14
1701178200000|2023-11-28 13:30:00|1230.68|1230.18|1232.05|1231.55|1232.3|1231.8|1230.05|1229.55|1
1701178500000|2023-11-28 13:35:00|1232.18|1231.68|1232.55|1232.05|1233.05|1232.55|1232.18|1231.68|0
1701178800000|2023-11-28 13:40:00|1232.68|1232.18|1233.18|1232.68|1233.55|1233.05|1232.68|1232.18|0
1701179100000|2023-11-28 13:45:00|1232.8|1232.3|1233.18|1232.68|1233.43|1232.93|1232.43|1231.93|13
1701179400000|2023-11-28 13:50:00|1233.05|1232.55|1232.55|1232.05|1233.18|1232.68|1232.55|1232.05|0
1701179700000|2023-11-28 13:55:00|1232.43|1231.93|1232.43|1231.93|1232.55|1232.05|1232.05|1231.55|1
1701180000000|2023-11-28 14:00:00|1232.3|1231.8|1232.43|1231.93|1232.68|1232.18|1232.05|1231.55|2
1701180300000|2023-11-28 14:05:00|1232.18|1231.68|1232.18|1231.68|1232.55|1232.05|1232.05|1231.55|6
1701180600000|2023-11-28 14:10:00|1232.43|1231.93|1232.05|1231.55|1232.55|1232.05|1232.05|1231.55|3
1701180900000|2023-11-28 14:15:00|1232.18|1231.68|1231.93|1231.43|1232.55|1232.05|1231.93|1231.43|1
1701181200000|2023-11-28 14:20:00|1231.68|1231.18|1231.8|1231.3|1232.43|1231.93|1231.55|1231.05|0
1701181500000|2023-11-28 14:25:00|1231.93|1231.43|1232.93|1232.43|1232.93|1232.43|1231.8|1231.3|0
1701181800000|2023-11-28 14:30:00|1233.18|1232.68|1232.18|1231.68|1234.18|1233.68|1231.55|1231.05|11
1701182100000|2023-11-28 14:35:00|1232.43|1231.93|1232.68|1232.18|1232.93|1232.43|1232.43|1231.93|0
1701182400000|2023-11-28 14:40:00|1232.55|1232.05|1233.05|1232.55|1233.18|1232.68|1232.18|1231.68|0
1701182700000|2023-11-28 14:45:00|1233.18|1232.68|1234.18|1233.68|1234.8|1234.3|1233.18|1232.68|10
1701183000000|2023-11-28 14:50:00|1234.05|1233.55|1234.05|1233.55|1234.55|1234.05|1234.05|1233.55|0
1701183300000|2023-11-28 14:55:00|1233.93|1233.43|1233.18|1232.68|1233.93|1233.43|1233.05|1232.55|0
1701183600000|2023-11-28 15:00:00|1233.3|1232.8|1233.05|1232.55|1233.55|1233.05|1232.55|1232.05|0
1701183900000|2023-11-28 15:05:00|1232.8|1232.3|1232.8|1232.3|1233.43|1232.93|1232.55|1232.05|0
1701184200000|2023-11-28 15:10:00|1233.09|1232.59|1232.72|1232.22|1233.22|1232.72|1232.72|1232.22|17
1701184500000|2023-11-28 15:15:00|1232.97|1232.47|1232.84|1232.34|1233.59|1233.09|1232.47|1231.97|41
1701185100000|2023-11-28 15:25:00|||||||||1044
1701245100000|2023-11-29 08:05:00|1223.97|1223.47|1220.47|1219.97|1223.97|1223.47|1220.47|1219.97|1
1701245400000|2023-11-29 08:10:00|1220.59|1220.09|1219.47|1218.97|1221.72|1221.22|1218.72|1218.22|4
1701245700000|2023-11-29 08:15:00|1219.72|1219.22|1218.47|1217.97|1219.72|1219.22|1217.47|1216.97|4
1701246000000|2023-11-29 08:20:00|1218.34|1217.84|1218.97|1218.47|1219.22|1218.72|1217.47|1216.97|3
1701246300000|2023-11-29 08:25:00|1218.72|1218.22|1220.72|1220.22|1220.97|1220.47|1218.72|1218.22|3
1701246600000|2023-11-29 08:30:00|1220.47|1219.97|1221.72|1221.22|1222.22|1221.72|1220.22|1219.72|1
1701246900000|2023-11-29 08:35:00|1221.97|1221.47|1223.22|1222.72|1223.22|1222.72|1221.72|1221.22|0
1701247200000|2023-11-29 08:40:00|1223.47|1222.97|1223.72|1223.22|1223.72|1223.22|1222.97|1222.47|2
1701247500000|2023-11-29 08:45:00|1223.59|1223.09|1222.97|1222.47|1223.72|1223.22|1222.72|1222.22|0
1701247800000|2023-11-29 08:50:00|1223.24|1222.74|1223.74|1223.24|1224.49|1223.99|1222.99|1222.49|4
1701248100000|2023-11-29 08:55:00|1223.86|1223.36|1224.49|1223.99|1224.49|1223.99|1222.99|1222.49|1
1701248400000|2023-11-29 09:00:00|1224.74|1224.24|1224.86|1224.36|1225.61|1225.11|1224.49|1223.99|0
1701248700000|2023-11-29 09:05:00|1224.74|1224.24|1225.24|1224.74|1225.49|1224.99|1224.24|1223.74|1
1701249000000|2023-11-29 09:10:00|1225.49|1224.99|1225.61|1225.11|1225.61|1225.11|1225.49|1224.99|0
1701249300000|2023-11-29 09:15:00|1226.36|1225.86|1228.11|1227.61|1228.11|1227.61|1226.11|1225.61|10
1701249600000|2023-11-29 09:20:00|1227.86|1227.36|1228.11|1227.61|1228.11|1227.61|1227.61|1227.11|1
1701249900000|2023-11-29 09:25:00|1227.99|1227.49|1227.11|1226.61|1227.99|1227.49|1227.11|1226.61|0
1701250200000|2023-11-29 09:30:00|1227.24|1226.74|1226.61|1226.11|1227.74|1227.24|1226.61|1226.11|0
1701250500000|2023-11-29 09:35:00|1226.49|1225.99|1226.61|1226.11|1227.24|1226.74|1225.99|1225.49|11
1701250800000|2023-11-29 09:40:00|1226.74|1226.24|1226.74|1226.24|1227.11|1226.61|1226.24|1225.74|0
1701251100000|2023-11-29 09:45:00|1226.99|1226.49|1227.74|1227.24|1227.74|1227.24|1226.74|1226.24|0
1701251400000|2023-11-29 09:50:00|1227.61|1227.11|1227.74|1227.24|1227.74|1227.24|1227.11|1226.61|0
1701251700000|2023-11-29 09:55:00|1228.11|1227.61|1227.61|1227.11|1228.24|1227.74|1227.61|1227.11|0
1701252000000|2023-11-29 10:00:00|1227.74|1227.24|1227.61|1227.11|1228.11|1227.61|1227.61|1227.11|0
1701252300000|2023-11-29 10:05:00|1227.74|1227.24|1226.11|1225.61|1228.11|1227.61|1226.11|1225.61|11
1701252600000|2023-11-29 10:10:00|1225.99|1225.49|1226.36|1225.86|1226.74|1226.24|1225.74|1225.24|11
1701252900000|2023-11-29 10:15:00|1226.24|1225.74|1227.11|1226.61|1227.11|1226.61|1226.11|1225.61|0
1701253200000|2023-11-29 10:20:00|1227.24|1226.74|1227.61|1227.11|1227.74|1227.24|1227.24|1226.74|0
1701253500000|2023-11-29 10:25:00|1227.74|1227.24|1228.36|1227.86|1228.49|1227.99|1227.61|1227.11|10
1701253800000|2023-11-29 10:30:00|1228.49|1227.99|1228.99|1228.49|1229.61|1229.11|1228.49|1227.99|1
1701254100000|2023-11-29 10:35:00|1228.86|1228.36|1229.24|1228.74|1229.49|1228.99|1228.61|1228.11|1
1701254400000|2023-11-29 10:40:00|1229.36|1228.86|1229.11|1228.61|1229.61|1229.11|1229.11|1228.61|0
1701254700000|2023-11-29 10:45:00|1229.36|1228.86|1230.11|1229.61|1230.24|1229.74|1229.11|1228.61|0
1701255000000|2023-11-29 10:50:00|1230.24|1229.74|1230.24|1229.74|1230.24|1229.74|1230.11|1229.61|0
1701255300000|2023-11-29 10:55:00|1230.49|1229.99|1229.36|1228.86|1230.49|1229.99|1229.36|1228.86|0
1701255600000|2023-11-29 11:00:00|1229.49|1228.99|1228.86|1228.36|1229.61|1229.11|1228.74|1228.24|0
1701255900000|2023-11-29 11:05:00|1228.99|1228.49|1228.86|1228.36|1229.11|1228.61|1228.61|1228.11|0
1701256200000|2023-11-29 11:10:00|1228.99|1228.49|1228.61|1228.11|1229.11|1228.61|1228.61|1228.11|0
1701256500000|2023-11-29 11:15:00|1228.74|1228.24|1229.36|1228.86|1229.49|1228.99|1228.74|1228.24|2
1701256800000|2023-11-29 11:20:00|1229.49|1228.99|1228.74|1228.24|1229.49|1228.99|1228.61|1228.11|0
1701257100000|2023-11-29 11:25:00|1228.86|1228.36|1228.61|1228.11|1228.99|1228.49|1228.61|1228.11|0
1701257400000|2023-11-29 11:30:00|1228.74|1228.24|1228.24|1227.74|1228.74|1228.24|1228.24|1227.74|0
1701257700000|2023-11-29 11:35:00|1228.11|1227.61|1229.11|1228.61|1229.24|1228.74|1228.11|1227.61|0
1701258000000|2023-11-29 11:40:00|1228.99|1228.49|1229.11|1228.61|1229.61|1229.11|1228.86|1228.36|2
1701258300000|2023-11-29 11:45:00|1229.24|1228.74|1228.99|1228.49|1229.24|1228.74|1228.86|1228.36|0
1701258600000|2023-11-29 11:50:00|1229.11|1228.61|1228.86|1228.36|1229.49|1228.99|1228.86|1228.36|0
1701258900000|2023-11-29 11:55:00|1228.99|1228.49|1228.36|1227.86|1228.99|1228.49|1228.36|1227.86|0
1701259200000|2023-11-29 12:00:00|1228.49|1227.99|1227.86|1227.36|1228.49|1227.99|1227.61|1227.11|0
1701259500000|2023-11-29 12:05:00|1227.99|1227.49|1228.11|1227.61|1228.11|1227.61|1227.61|1227.11|0
1701259800000|2023-11-29 12:10:00|1228.24|1227.74|1228.36|1227.86|1228.61|1228.11|1228.11|1227.61|0
1701260100000|2023-11-29 12:15:00|1228.49|1227.99|1228.61|1228.11|1228.74|1228.24|1228.49|1227.99|0
1701260400000|2023-11-29 12:20:00|1228.74|1228.24|1228.74|1228.24|1228.99|1228.49|1228.61|1228.11|0
1701260700000|2023-11-29 12:25:00|1228.86|1228.36|1229.11|1228.61|1229.11|1228.61|1228.86|1228.36|0
1701261000000|2023-11-29 12:30:00|1228.99|1228.49|1228.86|1228.36|1228.99|1228.49|1228.86|1228.36|0
1701261300000|2023-11-29 12:35:00|1228.74|1228.24|1228.36|1227.86|1228.86|1228.36|1228.24|1227.74|0
1701261600000|2023-11-29 12:40:00|1228.16|1227.66|1227.41|1226.91|1228.16|1227.66|1227.41|1226.91|0
1701261900000|2023-11-29 12:45:00|1227.54|1227.04|1227.41|1226.91|1227.54|1227.04|1227.41|1226.91|0
1701262200000|2023-11-29 12:50:00|1227.54|1227.04|1227.54|1227.04|1227.79|1227.29|1227.41|1226.91|0
1701262500000|2023-11-29 12:55:00|1227.41|1226.91|1227.41|1226.91|1227.54|1227.04|1227.41|1226.91|0
1701262800000|2023-11-29 13:00:00|1227.04|1226.54|1226.04|1225.54|1227.04|1226.54|1225.91|1225.41|0
1701263100000|2023-11-29 13:05:00|1226.16|1225.66|1225.41|1224.91|1226.41|1225.91|1225.41|1224.91|0
1701263400000|2023-11-29 13:10:00|1225.54|1225.04|1225.91|1225.41|1226.04|1225.54|1225.54|1225.04|0
1701263700000|2023-11-29 13:15:00|1225.66|1225.16|1226.54|1226.04|1226.54|1226.04|1225.66|1225.16|0
1701264000000|2023-11-29 13:20:00|1226.41|1225.91|1226.54|1226.04|1226.54|1226.04|1226.29|1225.79|1
1701264300000|2023-11-29 13:25:00|1226.66|1226.16|1227.04|1226.54|1227.04|1226.54|1226.66|1226.16|0
1701264600000|2023-11-29 13:30:00|1227.16|1226.66|1226.91|1226.41|1227.16|1226.66|1226.66|1226.16|0
1701264900000|2023-11-29 13:35:00|1227.04|1226.54|1227.91|1227.41|1228.29|1227.79|1227.04|1226.54|0
1701265200000|2023-11-29 13:40:00|1227.66|1227.16|1227.41|1226.91|1227.79|1227.29|1227.41|1226.91|0
1701265500000|2023-11-29 13:45:00|1227.29|1226.79|1226.91|1226.41|1227.29|1226.79|1226.91|1226.41|1
1701265800000|2023-11-29 13:50:00|1226.66|1226.16|1225.91|1225.41|1226.66|1226.16|1225.54|1225.04|14
1701266100000|2023-11-29 13:55:00|1226.04|1225.54|1226.29|1225.79|1226.41|1225.91|1225.91|1225.41|0
1701266400000|2023-11-29 14:00:00|1226.16|1225.66|1226.04|1225.54|1226.16|1225.66|1225.54|1225.04|0
1701266700000|2023-11-29 14:05:00|1225.91|1225.41|1226.04|1225.54|1226.41|1225.91|1225.91|1225.41|2
1701267000000|2023-11-29 14:10:00|1225.91|1225.41|1226.04|1225.54|1226.04|1225.54|1225.91|1225.41|0
1701267300000|2023-11-29 14:15:00|1225.91|1225.41|1226.54|1226.04|1226.79|1226.29|1225.91|1225.41|16
1701267600000|2023-11-29 14:20:00|1226.66|1226.16|1226.04|1225.54|1226.66|1226.16|1226.04|1225.54|9
1701267900000|2023-11-29 14:25:00|1226.16|1225.66|1225.54|1225.04|1226.41|1225.91|1225.54|1225.04|2
1701268200000|2023-11-29 14:30:00|1225.41|1224.91|1224.41|1223.91|1226.41|1225.91|1224.41|1223.91|0
1701268500000|2023-11-29 14:35:00|1224.54|1224.04|1224.54|1224.04|1225.29|1224.79|1223.41|1222.91|11
1701268800000|2023-11-29 14:40:00|1224.41|1223.91|1222.41|1221.91|1224.91|1224.41|1221.91|1221.41|0
1701269100000|2023-11-29 14:45:00|1222.54|1222.04|1222.04|1221.54|1222.54|1222.04|1221.54|1221.04|1
1701269400000|2023-11-29 14:50:00|1221.91|1221.41|1223.04|1222.54|1223.04|1222.54|1221.91|1221.41|0
1701269700000|2023-11-29 14:55:00|1222.91|1222.41|1223.79|1223.29|1224.04|1223.54|1222.91|1222.41|86
1701270000000|2023-11-29 15:00:00|1223.91|1223.41|1223.54|1223.04|1223.91|1223.41|1222.41|1221.91|17
1701270300000|2023-11-29 15:05:00|1223.66|1223.16|1223.29|1222.79|1223.91|1223.41|1223.16|1222.66|12
1701270600000|2023-11-29 15:10:00|1223.18|1222.68|1222.68|1222.18|1223.18|1222.68|1222.3|1221.8|3
1701270900000|2023-11-29 15:15:00|1222.8|1222.3|1222.18|1221.68|1223.18|1222.68|1222.18|1221.68|4
1701271500000|2023-11-29 15:25:00|||||||||106
1701331500000|2023-11-30 08:05:00|||||||||1
1701331800000|2023-11-30 08:10:00|1223.3|1222.8|1222.8|1222.3|1223.3|1222.8|1222.8|1222.3|23
1701332100000|2023-11-30 08:15:00|1222.93|1222.43|1221.93|1221.43|1223.43|1222.93|1221.55|1221.05|15
1701332400000|2023-11-30 08:20:00|1222.18|1221.68|1222.43|1221.93|1222.68|1222.18|1221.55|1221.05|13
1701332700000|2023-11-30 08:25:00|1222.3|1221.8|1222.55|1222.05|1223.8|1223.3|1222.3|1221.8|12
1701333000000|2023-11-30 08:30:00|1222.68|1222.18|1219.05|1218.55|1222.93|1222.43|1219.05|1218.55|26
1701333300000|2023-11-30 08:35:00|1219.18|1218.68|1219.18|1218.68|1219.68|1219.18|1218.3|1217.8|6
1701333600000|2023-11-30 08:40:00|1219.05|1218.55|1218.05|1217.55|1219.3|1218.8|1217.93|1217.43|0
1701333900000|2023-11-30 08:45:00|1218.18|1217.68|1218.8|1218.3|1218.93|1218.43|1217.93|1217.43|3
1701334200000|2023-11-30 08:50:00|1218.68|1218.18|1219.55|1219.05|1219.55|1219.05|1218.43|1217.93|10
1701334500000|2023-11-30 08:55:00|1219.68|1219.18|1222.18|1221.68|1222.18|1221.68|1219.43|1218.93|14
1701334800000|2023-11-30 09:00:00|1222.3|1221.8|1223.55|1223.05|1223.68|1223.18|1222.3|1221.8|1
1701335100000|2023-11-30 09:05:00|1223.43|1222.93|1223.93|1223.43|1224.43|1223.93|1223.3|1222.8|0
1701335400000|2023-11-30 09:10:00|1223.8|1223.3|1224.93|1224.43|1224.93|1224.43|1223.8|1223.3|0
1701335700000|2023-11-30 09:15:00|1224.8|1224.3|1224.93|1224.43|1225.3|1224.8|1224.3|1223.8|1
1701336000000|2023-11-30 09:20:00|1225.05|1224.55|1224.8|1224.3|1225.3|1224.8|1224.8|1224.3|0
1701336300000|2023-11-30 09:25:00|1224.93|1224.43|1225.3|1224.8|1225.43|1224.93|1224.93|1224.43|2
1701336600000|2023-11-30 09:30:00|1225.43|1224.93|1225.8|1225.3|1226.18|1225.68|1225.3|1224.8|0
1701336900000|2023-11-30 09:35:00|1225.55|1225.05|1226.43|1225.93|1226.43|1225.93|1225.55|1225.05|0
1701337200000|2023-11-30 09:40:00|1226.68|1226.18|1227.8|1227.3|1227.8|1227.3|1226.55|1226.05|0
1701337500000|2023-11-30 09:45:00|1227.93|1227.43|1228.3|1227.8|1228.68|1228.18|1227.93|1227.43|0
1701337800000|2023-11-30 09:50:00|1228.43|1227.93|1229.8|1229.3|1229.93|1229.43|1228.3|1227.8|11
1701338100000|2023-11-30 09:55:00|1229.68|1229.18|1229.55|1229.05|1229.93|1229.43|1229.05|1228.55|1
1701338400000|2023-11-30 10:00:00|1229.68|1229.18|1231.05|1230.55|1231.18|1230.68|1229.55|1229.05|0
1701338700000|2023-11-30 10:05:00|1230.93|1230.43|1231.43|1230.93|1231.43|1230.93|1230.55|1230.05|0
1701339000000|2023-11-30 10:10:00|1231.68|1231.18|1231.68|1231.18|1231.8|1231.3|1231.3|1230.8|0
1701339300000|2023-11-30 10:15:00|1231.8|1231.3|1231.8|1231.3|1231.8|1231.3|1231.3|1230.8|0
1701339600000|2023-11-30 10:20:00|1231.93|1231.43|1231.8|1231.3|1231.93|1231.43|1231.3|1230.8|0
1701339900000|2023-11-30 10:25:00|1231.55|1231.05|1231.93|1231.43|1232.3|1231.8|1231.55|1231.05|0
1701340200000|2023-11-30 10:30:00|1232.05|1231.55|1237.18|1236.68|1237.8|1237.3|1231.8|1231.3|47
1701340500000|2023-11-30 10:35:00|1237.05|1236.55|1235.8|1235.3|1237.68|1237.18|1235.55|1235.05|25
1701340800000|2023-11-30 10:40:00|1235.43|1234.93|1234.3|1233.8|1235.43|1234.93|1233.93|1233.43|0
1701341100000|2023-11-30 10:45:00|1234.43|1233.93|1233.8|1233.3|1234.68|1234.18|1233.8|1233.3|0
1701341400000|2023-11-30 10:50:00|1233.93|1233.43|1234.43|1233.93|1234.8|1234.3|1233.8|1233.3|0
1701341700000|2023-11-30 10:55:00|1234.3|1233.8|1234.55|1234.05|1235.3|1234.8|1234.3|1233.8|0
1701342000000|2023-11-30 11:00:00|1234.68|1234.18|1234.3|1233.8|1234.68|1234.18|1233.93|1233.43|0
1701342300000|2023-11-30 11:05:00|1234.43|1233.93|1234.05|1233.55|1234.8|1234.3|1234.05|1233.55|0
1701342600000|2023-11-30 11:10:00|1234.18|1233.68|1233.43|1232.93|1234.8|1234.3|1233.3|1232.8|12
1701342900000|2023-11-30 11:15:00|1233.3|1232.8|1232.3|1231.8|1233.43|1232.93|1232.05|1231.55|0
1701343200000|2023-11-30 11:20:00|1232.43|1231.93|1231.55|1231.05|1232.93|1232.43|1231.3|1230.8|11
1701343500000|2023-11-30 11:25:00|1231.68|1231.18|1231.55|1231.05|1231.93|1231.43|1231.55|1231.05|0
1701343800000|2023-11-30 11:30:00|1231.43|1230.93|1230.3|1229.8|1231.43|1230.93|1230.05|1229.55|0
1701344100000|2023-11-30 11:35:00|1230.18|1229.68|1230.8|1230.3|1230.8|1230.3|1229.8|1229.3|0
1701344400000|2023-11-30 11:40:00|1230.68|1230.18|1228.8|1228.3|1230.68|1230.18|1228.43|1227.93|1
1701344700000|2023-11-30 11:45:00|1228.68|1228.18|1228.93|1228.43|1228.93|1228.43|1227.55|1227.05|12
1701345000000|2023-11-30 11:50:00|1229.18|1228.68|1230.43|1229.93|1230.55|1230.05|1229.18|1228.68|11
1701345300000|2023-11-30 11:55:00|1230.55|1230.05|1230.3|1229.8|1230.55|1230.05|1229.8|1229.3|0
1701345600000|2023-11-30 12:00:00|1230.43|1229.93|1231.93|1231.43|1231.93|1231.43|1230.43|1229.93|12
1701345900000|2023-11-30 12:05:00|1231.8|1231.3|1231.8|1231.3|1231.8|1231.3|1231.43|1230.93|0
1701346200000|2023-11-30 12:10:00|1231.93|1231.43|1232.43|1231.93|1232.43|1231.93|1231.8|1231.3|0
1701346500000|2023-11-30 12:15:00|1232.55|1232.05|1233.55|1233.05|1233.55|1233.05|1232.43|1231.93|2
1701346800000|2023-11-30 12:20:00|1233.43|1232.93|1232.3|1231.8|1233.43|1232.93|1232.3|1231.8|0
1701347100000|2023-11-30 12:25:00|1233.18|1232.68|1233.93|1233.43|1234.18|1233.68|1233.05|1232.55|2
1701347400000|2023-11-30 12:30:00|1233.8|1233.3|1233.55|1233.05|1233.8|1233.3|1233.3|1232.8|14
1701347700000|2023-11-30 12:35:00|1233.43|1232.93|1233.35|1232.85|1234.1|1233.6|1233.35|1232.85|0
1701348000000|2023-11-30 12:40:00|1233.41|1232.91|1232.66|1232.16|1233.54|1233.04|1232.66|1232.16|0
1701348300000|2023-11-30 12:45:00|1232.54|1232.04|1233.41|1232.91|1233.41|1232.91|1232.41|1231.91|3
1701348600000|2023-11-30 12:50:00|1233.29|1232.79|1233.66|1233.16|1233.79|1233.29|1232.91|1232.41|0
1701348900000|2023-11-30 12:55:00|1233.54|1233.04|1233.91|1233.41|1233.91|1233.41|1233.41|1232.91|0
1701349200000|2023-11-30 13:00:00|1233.79|1233.29|1232.66|1232.16|1233.91|1233.41|1232.66|1232.16|0
1701349500000|2023-11-30 13:05:00|1232.79|1232.29|1232.54|1232.04|1232.79|1232.29|1232.16|1231.66|0
1701349800000|2023-11-30 13:10:00|1232.66|1232.16|1232.79|1232.29|1233.04|1232.54|1232.66|1232.16|0
1701350100000|2023-11-30 13:15:00|1232.66|1232.16|1233.04|1232.54|1233.16|1232.66|1232.41|1231.91|0
1701350400000|2023-11-30 13:20:00|1233.16|1232.66|1233.16|1232.66|1233.29|1232.79|1232.91|1232.41|0
1701350700000|2023-11-30 13:25:00|1233.29|1232.79|1232.66|1232.16|1233.66|1233.16|1232.54|1232.04|0
1701351000000|2023-11-30 13:30:00|1232.79|1232.29|1232.66|1232.16|1232.79|1232.29|1231.91|1231.41|0
1701351300000|2023-11-30 13:35:00|1232.79|1232.29|1232.91|1232.41|1233.41|1232.91|1232.66|1232.16|0
1701351600000|2023-11-30 13:40:00|1232.79|1232.29|1232.66|1232.16|1233.66|1233.16|1231.91|1231.41|11
1701351900000|2023-11-30 13:45:00|1232.79|1232.29|1233.16|1232.66|1233.91|1233.41|1232.41|1231.91|1
1701352200000|2023-11-30 13:50:00|1233.04|1232.54|1232.79|1232.29|1233.29|1232.79|1232.41|1231.91|0
1701352500000|2023-11-30 13:55:00|1232.91|1232.41|1233.04|1232.54|1233.04|1232.54|1232.16|1231.66|0
1701352800000|2023-11-30 14:00:00|1232.91|1232.41|1231.66|1231.16|1233.29|1232.79|1231.41|1230.91|13
1701353100000|2023-11-30 14:05:00|1231.79|1231.29|1230.66|1230.16|1231.91|1231.41|1230.54|1230.04|19
1701353400000|2023-11-30 14:10:00|1230.54|1230.04|1230.91|1230.41|1231.29|1230.79|1230.41|1229.91|23
1701353700000|2023-11-30 14:15:00|1231.04|1230.54|1232.16|1231.66|1232.29|1231.79|1231.04|1230.54|9
1701354000000|2023-11-30 14:20:00|1232.29|1231.79|1232.41|1231.91|1232.66|1232.16|1231.91|1231.41|6
1701354300000|2023-11-30 14:25:00|1232.29|1231.79|1231.91|1231.41|1232.29|1231.79|1231.66|1231.16|3
1701354600000|2023-11-30 14:30:00|1231.66|1231.16|1232.16|1231.66|1232.91|1232.41|1231.54|1231.04|52
1701354900000|2023-11-30 14:35:00|1232.29|1231.79|1235.54|1235.04|1235.54|1235.04|1232.29|1231.79|62
1701355200000|2023-11-30 14:40:00|1235.66|1235.16|1235.54|1235.04|1236.04|1235.54|1235.41|1234.91|58
1701355500000|2023-11-30 14:45:00|1235.41|1234.91|1236.54|1236.04|1236.79|1236.29|1235.16|1234.66|74
1701355800000|2023-11-30 14:50:00|1236.41|1235.91|1236.91|1236.41|1237.29|1236.79|1236.04|1235.54|58
1701356100000|2023-11-30 14:55:00|1236.79|1236.29|1233.41|1232.91|1238.41|1237.91|1233.29|1232.79|102
1701356400000|2023-11-30 15:00:00|1233.29|1232.79|1234.41|1233.91|1235.04|1234.54|1233.29|1232.79|53
1701356700000|2023-11-30 15:05:00|1234.54|1234.04|1233.91|1233.41|1235.04|1234.54|1233.91|1233.41|47
1701357000000|2023-11-30 15:10:00|1234.04|1233.54|1235.16|1234.66|1235.41|1234.91|1232.79|1232.29|66
1701357300000|2023-11-30 15:15:00|1235.29|1234.79|1235.41|1234.91|1235.54|1235.04|1235.29|1234.79|69
1701358500000|2023-11-30 15:35:00|||||||||259
1701417900000|2023-12-01 08:05:00|1230.79|1230.29|1228.79|1228.29|1231.29|1230.79|1228.29|1227.79|2
1701418200000|2023-12-01 08:10:00|1228.54|1228.04|1231.79|1231.29|1232.29|1231.79|1227.79|1227.29|2
1701418500000|2023-12-01 08:15:00|1232.04|1231.54|1231.41|1230.91|1232.29|1231.79|1231.29|1230.79|0
1701418800000|2023-12-01 08:20:00|1231.29|1230.79|1232.04|1231.54|1232.79|1232.29|1231.29|1230.79|3
1701419100000|2023-12-01 08:25:00|1232.16|1231.66|1231.04|1230.54|1232.79|1232.29|1231.04|1230.54|3
1701419400000|2023-12-01 08:30:00|1230.79|1230.29|1229.29|1228.79|1230.91|1230.41|1228.79|1228.29|4
1701419700000|2023-12-01 08:35:00|1229.04|1228.54|1230.16|1229.66|1230.54|1230.04|1228.54|1228.04|3
1701420000000|2023-12-01 08:40:00|1230.29|1229.79|1231.29|1230.79|1231.54|1231.04|1229.29|1228.79|5
1701420300000|2023-12-01 08:45:00|1231.04|1230.54|1231.54|1231.04|1232.04|1231.54|1231.04|1230.54|2
1701420600000|2023-12-01 08:50:00|1231.74|1231.24|1231.61|1231.11|1231.74|1231.24|1230.74|1230.24|2
1701420900000|2023-12-01 08:55:00|1231.49|1230.99|1231.99|1231.49|1232.49|1231.99|1230.99|1230.49|2
1701421200000|2023-12-01 09:00:00|1232.24|1231.74|1233.99|1233.49|1233.99|1233.49|1231.99|1231.49|0
1701421500000|2023-12-01 09:05:00|1234.24|1233.74|1233.99|1233.49|1234.99|1234.49|1233.74|1233.24|0
1701421800000|2023-12-01 09:10:00|1234.24|1233.74|1233.36|1232.86|1234.24|1233.74|1233.24|1232.74|0
1701422100000|2023-12-01 09:15:00|1233.49|1232.99|1234.74|1234.24|1234.74|1234.24|1233.49|1232.99|1
1701422400000|2023-12-01 09:20:00|1234.99|1234.49|1235.49|1234.99|1235.74|1235.24|1234.74|1234.24|0
1701422700000|2023-12-01 09:25:00|1235.24|1234.74|1233.49|1232.99|1235.49|1234.99|1233.49|1232.99|0
1701423000000|2023-12-01 09:30:00|1233.24|1232.74|1234.11|1233.61|1234.24|1233.74|1232.99|1232.49|0
1701423300000|2023-12-01 09:35:00|1233.99|1233.49|1233.74|1233.24|1234.11|1233.61|1233.74|1233.24|0
1701423600000|2023-12-01 09:40:00|1233.49|1232.99|1233.11|1232.61|1233.49|1232.99|1232.99|1232.49|0
1701423900000|2023-12-01 09:45:00|1233.24|1232.74|1233.61|1233.11|1233.74|1233.24|1233.11|1232.61|1
1701424200000|2023-12-01 09:50:00|1233.49|1232.99|1233.74|1233.24|1233.74|1233.24|1233.49|1232.99|0
1701424500000|2023-12-01 09:55:00|1233.61|1233.11|1233.74|1233.24|1234.49|1233.99|1233.49|1232.99|2
1701424800000|2023-12-01 10:00:00|1233.49|1232.99|1233.24|1232.74|1234.24|1233.74|1233.24|1232.74|0
1701425100000|2023-12-01 10:05:00|1233.49|1232.99|1233.49|1232.99|1233.49|1232.99|1232.74|1232.24|0
1701425400000|2023-12-01 10:10:00|1233.74|1233.24|1233.24|1232.74|1233.99|1233.49|1233.24|1232.74|0
1701425700000|2023-12-01 10:15:00|1232.99|1232.49|1234.24|1233.74|1234.24|1233.74|1232.99|1232.49|0
1701426000000|2023-12-01 10:20:00|1233.99|1233.49|1233.74|1233.24|1233.99|1233.49|1233.49|1232.99|0
1701426300000|2023-12-01 10:25:00|1233.49|1232.99|1233.24|1232.74|1233.74|1233.24|1233.24|1232.74|0
1701426600000|2023-12-01 10:30:00|1232.99|1232.49|1233.49|1232.99|1233.74|1233.24|1232.99|1232.49|0
1701426900000|2023-12-01 10:35:00|1233.24|1232.74|1234.24|1233.74|1234.49|1233.99|1233.24|1232.74|0
1701427200000|2023-12-01 10:40:00|1233.99|1233.49|1232.99|1232.49|1234.24|1233.74|1232.99|1232.49|0
1701427500000|2023-12-01 10:45:00|1232.74|1232.24|1233.61|1233.11|1233.74|1233.24|1232.49|1231.99|11
1701427800000|2023-12-01 10:50:00|1233.49|1232.99|1233.11|1232.61|1233.61|1233.11|1233.11|1232.61|0
1701428100000|2023-12-01 10:55:00|1232.86|1232.36|1232.74|1232.24|1233.24|1232.74|1232.61|1232.11|0
1701428400000|2023-12-01 11:00:00|1233.11|1232.61|1232.74|1232.24|1233.11|1232.61|1232.61|1232.11|0
1701428700000|2023-12-01 11:05:00|1232.61|1232.11|1232.11|1231.61|1232.61|1232.11|1231.99|1231.49|0
1701429000000|2023-12-01 11:10:00|1232.24|1231.74|1232.11|1231.61|1232.24|1231.74|1231.61|1231.11|0
1701429300000|2023-12-01 11:15:00|1231.99|1231.49|1233.11|1232.61|1233.11|1232.61|1231.99|1231.49|0
1701429600000|2023-12-01 11:20:00|1232.99|1232.49|1233.61|1233.11|1233.61|1233.11|1232.74|1232.24|0
1701429900000|2023-12-01 11:25:00|1233.49|1232.99|1232.86|1232.36|1233.61|1233.11|1232.86|1232.36|0
1701430200000|2023-12-01 11:30:00|1232.99|1232.49|1232.74|1232.24|1233.11|1232.61|1232.61|1232.11|0
1701430500000|2023-12-01 11:35:00|1232.61|1232.11|1232.61|1232.11|1232.74|1232.24|1232.36|1231.86|0
1701430800000|2023-12-01 11:40:00|1232.74|1232.24|1233.11|1232.61|1233.11|1232.61|1232.61|1232.11|11
1701431100000|2023-12-01 11:45:00|1233.24|1232.74|1232.61|1232.11|1233.49|1232.99|1232.61|1232.11|0
1701431400000|2023-12-01 11:50:00|1232.74|1232.24|1232.61|1232.11|1232.74|1232.24|1232.61|1232.11|0
1701431700000|2023-12-01 11:55:00|1232.74|1232.24|1232.11|1231.61|1232.74|1232.24|1232.11|1231.61|0
1701432000000|2023-12-01 12:00:00|1231.86|1231.36|1232.11|1231.61|1232.11|1231.61|1231.49|1230.99|0
1701432300000|2023-12-01 12:05:00|1232.24|1231.74|1232.11|1231.61|1232.49|1231.99|1232.11|1231.61|0
1701432600000|2023-12-01 12:10:00|1231.86|1231.36|1231.74|1231.24|1231.99|1231.49|1231.36|1230.86|0
1701432900000|2023-12-01 12:15:00|1231.86|1231.36|1230.99|1230.49|1231.86|1231.36|1230.61|1230.11|0
1701433200000|2023-12-01 12:20:00|1230.86|1230.36|1230.61|1230.11|1230.99|1230.49|1230.36|1229.86|0
1701433500000|2023-12-01 12:25:00|1230.49|1229.99|1230.49|1229.99|1230.61|1230.11|1230.11|1229.61|0
1701433800000|2023-12-01 12:30:00|1230.61|1230.11|1229.99|1229.49|1230.74|1230.24|1229.99|1229.49|0
1701434100000|2023-12-01 12:35:00|1229.86|1229.36|1230.61|1230.11|1230.61|1230.11|1229.86|1229.36|0
1701434400000|2023-12-01 12:40:00|1230.48|1229.98|1230.48|1229.98|1230.61|1230.11|1230.48|1229.98|2
1701434700000|2023-12-01 12:45:00|1230.36|1229.86|1229.23|1228.73|1230.36|1229.86|1229.23|1228.73|0
1701435000000|2023-12-01 12:50:00|1229.36|1228.86|1229.36|1228.86|1229.48|1228.98|1229.11|1228.61|0
1701435300000|2023-12-01 12:55:00|1229.48|1228.98|1229.23|1228.73|1229.61|1229.11|1228.98|1228.48|1
1701435600000|2023-12-01 13:00:00|1229.11|1228.61|1227.48|1226.98|1229.11|1228.61|1227.11|1226.61|4
1701435900000|2023-12-01 13:05:00|1227.61|1227.11|1228.11|1227.61|1228.11|1227.61|1227.23|1226.73|2
1701436200000|2023-12-01 13:10:00|1228.36|1227.86|1227.98|1227.48|1228.36|1227.86|1227.98|1227.48|0
1701436500000|2023-12-01 13:15:00|1227.86|1227.36|1228.23|1227.73|1228.48|1227.98|1226.73|1226.23|0
1701436800000|2023-12-01 13:20:00|1228.11|1227.61|1228.61|1228.11|1228.61|1228.11|1227.48|1226.98|0
1701437100000|2023-12-01 13:25:00|1228.48|1227.98|1228.48|1227.98|1228.48|1227.98|1228.48|1227.98|0
1701437400000|2023-12-01 13:30:00|1228.61|1228.11|1227.48|1226.98|1228.61|1228.11|1227.48|1226.98|0
1701437700000|2023-12-01 13:35:00|1227.36|1226.86|1227.86|1227.36|1227.98|1227.48|1227.23|1226.73|0
1701438000000|2023-12-01 13:40:00|1227.73|1227.23|1228.36|1227.86|1228.36|1227.86|1227.48|1226.98|0
1701438300000|2023-12-01 13:45:00|1228.23|1227.73|1227.86|1227.36|1228.23|1227.73|1227.73|1227.23|0
1701438600000|2023-12-01 13:50:00|1227.73|1227.23|1227.23|1226.73|1227.98|1227.48|1226.98|1226.48|0
1701438900000|2023-12-01 13:55:00|1227.11|1226.61|1227.36|1226.86|1227.48|1226.98|1226.98|1226.48|0
1701439200000|2023-12-01 14:00:00|1227.48|1226.98|1226.98|1226.48|1227.98|1227.48|1226.98|1226.48|1
1701439500000|2023-12-01 14:05:00|1227.11|1226.61|1226.61|1226.11|1227.11|1226.61|1226.36|1225.86|14
1701439800000|2023-12-01 14:10:00|1226.73|1226.23|1225.98|1225.48|1226.98|1226.48|1225.98|1225.48|10
1701440100000|2023-12-01 14:15:00|1225.86|1225.36|1225.98|1225.48|1226.48|1225.98|1225.86|1225.36|6
1701440400000|2023-12-01 14:20:00|1226.11|1225.61|1226.98|1226.48|1227.11|1226.61|1225.98|1225.48|10
1701440700000|2023-12-01 14:25:00|1226.86|1226.36|1226.98|1226.48|1226.98|1226.48|1226.73|1226.23|10
1701441000000|2023-12-01 14:30:00|1226.86|1226.36|1228.48|1227.98|1228.48|1227.98|1226.48|1225.98|28
1701441300000|2023-12-01 14:35:00|1228.61|1228.11|1228.48|1227.98|1228.98|1228.48|1227.98|1227.48|3
1701441600000|2023-12-01 14:40:00|1228.61|1228.11|1230.48|1229.98|1230.61|1230.11|1228.48|1227.98|7
1701441900000|2023-12-01 14:45:00|1230.61|1230.11|1230.98|1230.48|1231.48|1230.98|1230.23|1229.73|3
1701442200000|2023-12-01 14:50:00|1230.86|1230.36|1229.98|1229.48|1230.86|1230.36|1229.86|1229.36|1
1701442500000|2023-12-01 14:55:00|1229.86|1229.36|1231.61|1231.11|1231.61|1231.11|1229.86|1229.36|5
1701442800000|2023-12-01 15:00:00|1231.73|1231.23|1232.48|1231.98|1232.61|1232.11|1231.73|1231.23|7
1701443100000|2023-12-01 15:05:00|1232.61|1232.11|1232.36|1231.86|1232.61|1232.11|1231.86|1231.36|2
1701443400000|2023-12-01 15:10:00|1232.01|1231.51|1231.51|1231.01|1232.26|1231.76|1231.38|1230.88|9
1701443700000|2023-12-01 15:15:00|1231.63|1231.13|1231.13|1230.63|1231.63|1231.13|1230.88|1230.38|11
1701677100000|2023-12-04 08:05:00|1223.26|1222.76|1222.88|1222.38|1223.26|1222.76|1222.26|1221.76|0
1701677400000|2023-12-04 08:10:00|1223.13|1222.63|1224.76|1224.26|1224.76|1224.26|1222.88|1222.38|0
1701677700000|2023-12-04 08:15:00|1225.01|1224.51|1223.01|1222.51|1225.26|1224.76|1223.01|1222.51|32
1701678000000|2023-12-04 08:20:00|1222.51|1222.01|1223.13|1222.63|1223.63|1223.13|1222.38|1221.88|24
1701678300000|2023-12-04 08:25:00|1223.26|1222.76|1222.63|1222.13|1223.63|1223.13|1222.63|1222.13|16
1701678600000|2023-12-04 08:30:00|1222.26|1221.76|1221.63|1221.13|1223.13|1222.63|1221.63|1221.13|3
1701678900000|2023-12-04 08:35:00|1221.38|1220.88|1221.51|1221.01|1222.01|1221.51|1221.13|1220.63|0
1701679200000|2023-12-04 08:40:00|1221.38|1220.88|1221.63|1221.13|1221.76|1221.26|1221.26|1220.76|0
1701679500000|2023-12-04 08:45:00|1221.76|1221.26|1222.76|1222.26|1222.76|1222.26|1221.38|1220.88|10
1701679800000|2023-12-04 08:50:00|1222.94|1222.44|1221.94|1221.44|1222.94|1222.44|1221.81|1221.31|0
1701680100000|2023-12-04 08:55:00|1221.81|1221.31|1220.94|1220.44|1221.81|1221.31|1220.81|1220.31|0
1701680400000|2023-12-04 09:00:00|1221.06|1220.56|1219.44|1218.94|1221.19|1220.69|1218.81|1218.31|20
1701680700000|2023-12-04 09:05:00|1219.56|1219.06|1218.19|1217.69|1219.56|1219.06|1217.69|1217.19|0
1701681000000|2023-12-04 09:10:00|1218.31|1217.81|1216.31|1215.81|1218.31|1217.81|1216.31|1215.81|0
1701681300000|2023-12-04 09:15:00|1216.44|1215.94|1218.06|1217.56|1218.19|1217.69|1216.44|1215.94|0
1701681600000|2023-12-04 09:20:00|1217.94|1217.44|1217.31|1216.81|1218.19|1217.69|1217.06|1216.56|0
1701681900000|2023-12-04 09:25:00|1217.19|1216.69|1217.19|1216.69|1217.44|1216.94|1216.81|1216.31|1
1701682200000|2023-12-04 09:30:00|1217.06|1216.56|1217.81|1217.31|1217.81|1217.31|1217.06|1216.56|0
1701682500000|2023-12-04 09:35:00|1217.94|1217.44|1218.69|1218.19|1218.69|1218.19|1217.81|1217.31|13
1701682800000|2023-12-04 09:40:00|1218.56|1218.06|1220.31|1219.81|1220.81|1220.31|1218.31|1217.81|10
1701683100000|2023-12-04 09:45:00|1220.19|1219.69|1220.81|1220.31|1221.06|1220.56|1219.81|1219.31|1
1701683400000|2023-12-04 09:50:00|1220.94|1220.44|1221.31|1220.81|1221.44|1220.94|1220.81|1220.31|0
1701683700000|2023-12-04 09:55:00|1221.44|1220.94|1221.56|1221.06|1221.69|1221.19|1221.06|1220.56|0
1701684000000|2023-12-04 10:00:00|1221.69|1221.19|1221.31|1220.81|1221.81|1221.31|1221.31|1220.81|0
1701684300000|2023-12-04 10:05:00|1221.19|1220.69|1220.19|1219.69|1221.19|1220.69|1220.19|1219.69|0
1701684600000|2023-12-04 10:10:00|1220.06|1219.56|1220.69|1220.19|1220.81|1220.31|1219.81|1219.31|0
1701684900000|2023-12-04 10:15:00|1220.56|1220.06|1221.31|1220.81|1221.94|1221.44|1220.56|1220.06|10
1701685200000|2023-12-04 10:20:00|1221.19|1220.69|1220.31|1219.81|1221.19|1220.69|1220.31|1219.81|0
1701685500000|2023-12-04 10:25:00|1220.56|1220.06|1220.06|1219.56|1220.56|1220.06|1219.56|1219.06|0
1701685800000|2023-12-04 10:30:00|1219.94|1219.44|1219.81|1219.31|1220.19|1219.69|1219.81|1219.31|0
1701686100000|2023-12-04 10:35:00|1219.56|1219.06|1219.19|1218.69|1219.81|1219.31|1219.06|1218.56|10
1701686400000|2023-12-04 10:40:00|1219.31|1218.81|1218.31|1217.81|1219.31|1218.81|1218.31|1217.81|0
1701686700000|2023-12-04 10:45:00|1218.44|1217.94|1217.81|1217.31|1218.69|1218.19|1217.81|1217.31|0
1701687000000|2023-12-04 10:50:00|1217.94|1217.44|1217.94|1217.44|1218.19|1217.69|1217.81|1217.31|0
1701687300000|2023-12-04 10:55:00|1217.81|1217.31|1218.31|1217.81|1218.31|1217.81|1217.56|1217.06|0
1701687600000|2023-12-04 11:00:00|1218.19|1217.69|1217.31|1216.81|1218.19|1217.69|1217.31|1216.81|0
1701687900000|2023-12-04 11:05:00|1217.06|1216.56|1215.81|1215.31|1217.06|1216.56|1215.81|1215.31|20
1701688200000|2023-12-04 11:10:00|1215.94|1215.44|1215.56|1215.06|1215.94|1215.44|1215.31|1214.81|0
1701688500000|2023-12-04 11:15:00|1215.94|1215.44|1215.94|1215.44|1215.94|1215.44|1215.94|1215.44|0
1701688800000|2023-12-04 11:20:00|1215.81|1215.31|1215.56|1215.06|1215.81|1215.31|1215.56|1215.06|0
1701689100000|2023-12-04 11:25:00|1215.44|1214.94|1215.56|1215.06|1215.69|1215.19|1215.31|1214.81|0
1701689400000|2023-12-04 11:30:00|1215.44|1214.94|1215.31|1214.81|1215.69|1215.19|1215.31|1214.81|0
1701689700000|2023-12-04 11:35:00|1215.06|1214.56|1215.06|1214.56|1215.31|1214.81|1215.06|1214.56|0
1701690000000|2023-12-04 11:40:00|1215.19|1214.69|1215.81|1215.31|1215.94|1215.44|1215.06|1214.56|0
1701690300000|2023-12-04 11:45:00|1215.94|1215.44|1216.31|1215.81|1216.69|1216.19|1215.81|1215.31|20
1701690600000|2023-12-04 11:50:00|1216.44|1215.94|1216.56|1216.06|1216.81|1216.31|1216.06|1215.56|2
1701690900000|2023-12-04 11:55:00|1216.44|1215.94|1216.81|1216.31|1216.81|1216.31|1216.06|1215.56|0
1701691200000|2023-12-04 12:00:00|1216.94|1216.44|1217.31|1216.81|1217.31|1216.81|1216.81|1216.31|10
1701691500000|2023-12-04 12:05:00|1217.19|1216.69|1217.19|1216.69|1217.31|1216.81|1216.81|1216.31|0
1701691800000|2023-12-04 12:10:00|1217.06|1216.56|1217.31|1216.81|1217.44|1216.94|1216.81|1216.31|10
1701692100000|2023-12-04 12:15:00|1217.44|1216.94|1217.31|1216.81|1217.69|1217.19|1217.31|1216.81|2
1701692400000|2023-12-04 12:20:00|1217.06|1216.56|1217.31|1216.81|1217.31|1216.81|1217.06|1216.56|0
1701692700000|2023-12-04 12:25:00|1217.44|1216.94|1217.56|1217.06|1217.56|1217.06|1217.31|1216.81|0
1701693000000|2023-12-04 12:30:00|1217.69|1217.19|1217.56|1217.06|1217.94|1217.44|1217.31|1216.81|10
1701693300000|2023-12-04 12:35:00|1217.69|1217.19|1218.06|1217.56|1218.19|1217.69|1217.56|1217.06|0
1701693600000|2023-12-04 12:40:00|1218.24|1217.74|1217.99|1217.49|1218.37|1217.87|1217.74|1217.24|0
1701693900000|2023-12-04 12:45:00|1217.87|1217.37|1217.49|1216.99|1217.99|1217.49|1217.49|1216.99|0
1701694200000|2023-12-04 12:50:00|1217.37|1216.87|1217.24|1216.74|1217.49|1216.99|1217.24|1216.74|0
1701694500000|2023-12-04 12:55:00|1217.37|1216.87|1217.24|1216.74|1217.37|1216.87|1216.99|1216.49|0
1701694800000|2023-12-04 13:00:00|1217.12|1216.62|1216.49|1215.99|1217.12|1216.62|1216.49|1215.99|13
1701695100000|2023-12-04 13:05:00|1216.37|1215.87|1216.62|1216.12|1216.62|1216.12|1215.99|1215.49|2
1701695400000|2023-12-04 13:10:00|1216.49|1215.99|1216.99|1216.49|1216.99|1216.49|1216.12|1215.62|1
1701696000000|2023-12-04 13:20:00|1217.12|1216.62|1216.62|1216.12|1217.24|1216.74|1216.62|1216.12|1
1701696300000|2023-12-04 13:25:00|1216.74|1216.24|1219.62|1219.12|1220.99|1220.49|1216.74|1216.24|20
1701696600000|2023-12-04 13:30:00|1219.74|1219.24|1218.12|1217.62|1219.87|1219.37|1218.12|1217.62|10
1701696900000|2023-12-04 13:35:00|1218.24|1217.74|1217.49|1216.99|1218.49|1217.99|1217.24|1216.74|10
1701697200000|2023-12-04 13:40:00|1217.62|1217.12|1217.49|1216.99|1217.99|1217.49|1217.49|1216.99|0
1701697500000|2023-12-04 13:45:00|1216.99|1216.49|1218.49|1217.99|1218.49|1217.99|1216.99|1216.49|4
1701697800000|2023-12-04 13:50:00|1218.12|1217.62|1218.99|1218.49|1218.99|1218.49|1218.12|1217.62|2
1701698100000|2023-12-04 13:55:00|1218.87|1218.37|1218.62|1218.12|1218.99|1218.49|1218.49|1217.99|0
1701698400000|2023-12-04 14:00:00|1218.74|1218.24|1218.99|1218.49|1219.12|1218.62|1218.74|1218.24|0
1701698700000|2023-12-04 14:05:00|1218.74|1218.24|1219.62|1219.12|1219.99|1219.49|1218.74|1218.24|10
1701699000000|2023-12-04 14:10:00|1219.49|1218.99|1218.49|1217.99|1219.87|1219.37|1218.24|1217.74|15
1701699300000|2023-12-04 14:15:00|1218.37|1217.87|1218.49|1217.99|1218.49|1217.99|1218.37|1217.87|2
1701699600000|2023-12-04 14:20:00|1218.62|1218.12|1218.49|1217.99|1218.87|1218.37|1218.49|1217.99|9
1701699900000|2023-12-04 14:25:00|1218.87|1218.37|1218.87|1218.37|1218.87|1218.37|1217.99|1217.49|12
1701700200000|2023-12-04 14:30:00|1218.74|1218.24|1218.74|1218.24|1219.49|1218.99|1217.74|1217.24|28
1701700500000|2023-12-04 14:35:00|1218.62|1218.12|1219.74|1219.24|1219.99|1219.49|1218.62|1218.12|3
1701700800000|2023-12-04 14:40:00|1219.87|1219.37|1221.12|1220.62|1221.12|1220.62|1219.49|1218.99|3
1701701100000|2023-12-04 14:45:00|1220.99|1220.49|1220.24|1219.74|1221.37|1220.87|1220.12|1219.62|0
1701701400000|2023-12-04 14:50:00|1220.12|1219.62|1218.74|1218.24|1220.12|1219.62|1218.74|1218.24|0
1701701700000|2023-12-04 14:55:00|1218.87|1218.37|1216.24|1215.74|1218.99|1218.49|1216.24|1215.74|8
1701702000000|2023-12-04 15:00:00|1216.12|1215.62|1215.49|1214.99|1217.24|1216.74|1215.49|1214.99|2
1701702300000|2023-12-04 15:05:00|1215.37|1214.87|1215.49|1214.99|1215.74|1215.24|1214.99|1214.49|5
1701702600000|2023-12-04 15:10:00|1215.67|1215.17|1216.17|1215.67|1217.17|1216.67|1215.67|1215.17|0
1701702900000|2023-12-04 15:15:00|1216.3|1215.8|1216.67|1216.17|1217.17|1216.67|1216.3|1215.8|11
1701763500000|2023-12-05 08:05:00|1217.55|1217.05|1219.55|1219.05|1219.55|1219.05|1217.3|1216.8|0
1701763800000|2023-12-05 08:10:00|1219.8|1219.3|1221.3|1220.8|1221.3|1220.8|1219.55|1219.05|1
1701764100000|2023-12-05 08:15:00|1221.55|1221.05|1223.92|1223.42|1224.3|1223.8|1221.55|1221.05|3
1701764400000|2023-12-05 08:20:00|1224.05|1223.55|1223.8|1223.3|1224.67|1224.17|1223.3|1222.8|12
1701764700000|2023-12-05 08:25:00|1224.05|1223.55|1223.8|1223.3|1224.17|1223.67|1222.67|1222.17|5
1701765000000|2023-12-05 08:30:00|1224.17|1223.67|1224.67|1224.17|1224.8|1224.3|1224.05|1223.55|12
1701765300000|2023-12-05 08:35:00|1224.8|1224.3|1226.05|1225.55|1226.67|1226.17|1224.8|1224.3|12
1701765600000|2023-12-05 08:40:00|1225.8|1225.3|1225.17|1224.67|1225.8|1225.3|1224.67|1224.17|2
1701765900000|2023-12-05 08:45:00|1224.8|1224.3|1225.3|1224.8|1225.67|1225.17|1224.17|1223.67|1
1701766200000|2023-12-05 08:50:00|1225.29|1224.79|1226.16|1225.66|1226.29|1225.79|1224.79|1224.29|2
1701766500000|2023-12-05 08:55:00|1226.29|1225.79|1225.79|1225.29|1226.79|1226.29|1225.66|1225.16|2
1701766800000|2023-12-05 09:00:00|1225.66|1225.16|1225.79|1225.29|1226.16|1225.66|1225.16|1224.66|0
1701767100000|2023-12-05 09:05:00|1226.16|1225.66|1226.66|1226.16|1226.66|1226.16|1225.91|1225.41|0
1701767400000|2023-12-05 09:10:00|1226.79|1226.29|1225.66|1225.16|1227.16|1226.66|1225.66|1225.16|0
1701767700000|2023-12-05 09:15:00|1225.79|1225.29|1225.41|1224.91|1226.16|1225.66|1225.16|1224.66|10
1701768000000|2023-12-05 09:20:00|1225.54|1225.04|1226.04|1225.54|1226.29|1225.79|1225.54|1225.04|0
1701768300000|2023-12-05 09:25:00|1225.91|1225.41|1225.66|1225.16|1226.04|1225.54|1225.66|1225.16|0
1701768600000|2023-12-05 09:30:00|1225.41|1224.91|1225.41|1224.91|1226.04|1225.54|1225.16|1224.66|0
1701768900000|2023-12-05 09:35:00|1225.54|1225.04|1225.79|1225.29|1226.16|1225.66|1225.16|1224.66|0
1701769200000|2023-12-05 09:40:00|1225.66|1225.16|1225.79|1225.29|1225.79|1225.29|1225.66|1225.16|0
1701769500000|2023-12-05 09:45:00|1225.66|1225.16|1224.66|1224.16|1225.66|1225.16|1224.66|1224.16|0
1701769800000|2023-12-05 09:50:00|1224.41|1223.91|1224.04|1223.54|1224.41|1223.91|1223.41|1222.91|20
1701770100000|2023-12-05 09:55:00|1223.91|1223.41|1224.04|1223.54|1224.16|1223.66|1223.66|1223.16|0
1701770400000|2023-12-05 10:00:00|1224.16|1223.66|1224.16|1223.66|1224.29|1223.79|1223.91|1223.41|0
1701770700000|2023-12-05 10:05:00|1224.04|1223.54|1223.29|1222.79|1224.04|1223.54|1223.16|1222.66|0
1701771000000|2023-12-05 10:10:00|1223.16|1222.66|1224.04|1223.54|1224.04|1223.54|1222.66|1222.16|10
1701771300000|2023-12-05 10:15:00|1223.91|1223.41|1224.04|1223.54|1224.16|1223.66|1223.66|1223.16|0
1701771600000|2023-12-05 10:20:00|1224.16|1223.66|1223.29|1222.79|1224.16|1223.66|1223.29|1222.79|0
1701771900000|2023-12-05 10:25:00|1223.16|1222.66|1223.04|1222.54|1223.54|1223.04|1222.66|1222.16|0
1701772200000|2023-12-05 10:30:00|1222.91|1222.41|1223.29|1222.79|1223.29|1222.79|1222.66|1222.16|0
1701772500000|2023-12-05 10:35:00|1223.41|1222.91|1224.16|1223.66|1224.16|1223.66|1223.41|1222.91|0
1701772800000|2023-12-05 10:40:00|1224.04|1223.54|1223.79|1223.29|1224.16|1223.66|1223.66|1223.16|0
1701773100000|2023-12-05 10:45:00|1223.66|1223.16|1222.29|1221.79|1223.66|1223.16|1221.79|1221.29|0
1701773400000|2023-12-05 10:50:00|1222.54|1222.04|1221.66|1221.16|1222.54|1222.04|1221.16|1220.66|0
1701773700000|2023-12-05 10:55:00|1221.79|1221.29|1221.79|1221.29|1222.04|1221.54|1221.66|1221.16|0
1701774000000|2023-12-05 11:00:00|1221.91|1221.41|1222.16|1221.66|1222.16|1221.66|1221.16|1220.66|0
1701774300000|2023-12-05 11:05:00|1222.04|1221.54|1222.29|1221.79|1222.29|1221.79|1221.66|1221.16|0
1701774600000|2023-12-05 11:10:00|1222.54|1222.04|1222.66|1222.16|1223.16|1222.66|1222.41|1221.91|0
1701774900000|2023-12-05 11:15:00|1222.54|1222.04|1222.54|1222.04|1222.54|1222.04|1221.91|1221.41|0
1701775200000|2023-12-05 11:20:00|1222.41|1221.91|1222.16|1221.66|1222.54|1222.04|1221.66|1221.16|0
1701775500000|2023-12-05 11:25:00|1222.04|1221.54|1221.54|1221.04|1222.04|1221.54|1221.41|1220.91|0
1701775800000|2023-12-05 11:30:00|1221.66|1221.16|1221.04|1220.54|1221.66|1221.16|1220.91|1220.41|0
1701776100000|2023-12-05 11:35:00|1220.91|1220.41|1221.04|1220.54|1221.16|1220.66|1220.66|1220.16|0
1701776400000|2023-12-05 11:40:00|1220.79|1220.29|1220.54|1220.04|1220.79|1220.29|1220.16|1219.66|6
1701776700000|2023-12-05 11:45:00|1220.41|1219.91|1220.16|1219.66|1220.54|1220.04|1219.91|1219.41|0
1701777000000|2023-12-05 11:50:00|1220.29|1219.79|1220.29|1219.79|1220.54|1220.04|1220.04|1219.54|2
1701777300000|2023-12-05 11:55:00|1220.16|1219.66|1219.66|1219.16|1220.16|1219.66|1219.66|1219.16|1
1701777600000|2023-12-05 12:00:00|1219.79|1219.29|1219.79|1219.29|1219.79|1219.29|1219.66|1219.16|0
1701777900000|2023-12-05 12:05:00|1220.04|1219.54|1220.16|1219.66|1220.54|1220.04|1220.04|1219.54|12
1701778200000|2023-12-05 12:10:00|1220.04|1219.54|1219.66|1219.16|1220.16|1219.66|1219.66|1219.16|2
1701778500000|2023-12-05 12:15:00|1219.79|1219.29|1218.91|1218.41|1220.04|1219.54|1218.79|1218.29|0
1701778800000|2023-12-05 12:20:00|1218.79|1218.29|1218.91|1218.41|1219.04|1218.54|1218.66|1218.16|1
1701779100000|2023-12-05 12:25:00|1219.04|1218.54|1218.54|1218.04|1219.04|1218.54|1218.41|1217.91|0
1701779400000|2023-12-05 12:30:00|1219.04|1218.54|1219.66|1219.16|1219.66|1219.16|1218.91|1218.41|12
1701779700000|2023-12-05 12:35:00|1219.54|1219.04|1219.66|1219.16|1220.16|1219.66|1219.41|1218.91|0
1701780000000|2023-12-05 12:40:00|1219.64|1219.14|1220.02|1219.52|1220.14|1219.64|1219.64|1219.14|2
1701780300000|2023-12-05 12:45:00|1220.14|1219.64|1220.39|1219.89|1220.52|1220.02|1220.14|1219.64|0
1701780600000|2023-12-05 12:50:00|1220.52|1220.02|1220.14|1219.64|1221.02|1220.52|1219.64|1219.14|10
1701780900000|2023-12-05 12:55:00|1220.02|1219.52|1220.27|1219.77|1220.39|1219.89|1220.02|1219.52|0
1701781200000|2023-12-05 13:00:00|1220.14|1219.64|1219.14|1218.64|1220.27|1219.77|1219.14|1218.64|0
1701781500000|2023-12-05 13:05:00|1219.02|1218.52|1219.14|1218.64|1219.27|1218.77|1218.89|1218.39|0
1701781800000|2023-12-05 13:10:00|1219.27|1218.77|1217.52|1217.02|1219.64|1219.14|1217.27|1216.77|10
1701782100000|2023-12-05 13:15:00|1217.64|1217.14|1218.77|1218.27|1218.77|1218.27|1217.14|1216.64|0
1701782400000|2023-12-05 13:20:00|1218.64|1218.14|1219.14|1218.64|1219.52|1219.02|1218.64|1218.14|0
1701782700000|2023-12-05 13:25:00|1219.02|1218.52|1219.39|1218.89|1219.39|1218.89|1218.64|1218.14|0
1701783000000|2023-12-05 13:30:00|1219.52|1219.02|1220.39|1219.89|1220.52|1220.02|1219.14|1218.64|22
1701783300000|2023-12-05 13:35:00|1220.52|1220.02|1222.14|1221.64|1222.14|1221.64|1220.52|1220.02|1
1701783600000|2023-12-05 13:40:00|1221.89|1221.39|1222.14|1221.64|1222.52|1222.02|1221.64|1221.14|0
1701783900000|2023-12-05 13:45:00|1222.27|1221.77|1222.64|1222.14|1222.64|1222.14|1222.27|1221.77|0
1701784200000|2023-12-05 13:50:00|1222.52|1222.02|1221.39|1220.89|1222.64|1222.14|1221.39|1220.89|12
1701784500000|2023-12-05 13:55:00|1221.52|1221.02|1221.64|1221.14|1221.77|1221.27|1221.27|1220.77|10
1701784800000|2023-12-05 14:00:00|1221.39|1220.89|1223.02|1222.52|1223.02|1222.52|1221.39|1220.89|2
1701785100000|2023-12-05 14:05:00|1222.89|1222.39|1223.27|1222.77|1224.52|1224.02|1222.77|1222.27|22
1701785400000|2023-12-05 14:10:00|1223.39|1222.89|1223.64|1223.14|1223.77|1223.27|1223.14|1222.64|15
1701785700000|2023-12-05 14:15:00|1223.77|1223.27|1223.64|1223.14|1224.64|1224.14|1223.64|1223.14|5
1701786000000|2023-12-05 14:20:00|1223.27|1222.77|1222.64|1222.14|1223.64|1223.14|1222.64|1222.14|0
1701786300000|2023-12-05 14:25:00|1222.52|1222.02|1222.64|1222.14|1223.02|1222.52|1222.14|1221.64|0
1701786600000|2023-12-05 14:30:00|1222.77|1222.27|1222.64|1222.14|1223.02|1222.52|1221.64|1221.14|0
1701786900000|2023-12-05 14:35:00|1222.77|1222.27|1221.89|1221.39|1223.77|1223.27|1221.64|1221.14|0
1701787200000|2023-12-05 14:40:00|1222.02|1221.52|1220.27|1219.77|1222.02|1221.52|1219.64|1219.14|10
1701787500000|2023-12-05 14:45:00|1220.14|1219.64|1220.39|1219.89|1220.77|1220.27|1219.77|1219.27|0
1701787800000|2023-12-05 14:50:00|1220.27|1219.77|1219.64|1219.14|1220.52|1220.02|1219.27|1218.77|0
1701788100000|2023-12-05 14:55:00|1219.77|1219.27|1219.77|1219.27|1220.14|1219.64|1219.27|1218.77|0
1701788400000|2023-12-05 15:00:00|1220.02|1219.52|1219.14|1218.64|1220.77|1220.27|1219.14|1218.64|1
1701788700000|2023-12-05 15:05:00|1219.02|1218.52|1219.14|1218.64|1219.52|1219.02|1218.64|1218.14|0
1701789000000|2023-12-05 15:10:00|1219.19|1218.69|1219.44|1218.94|1219.69|1219.19|1218.94|1218.44|0
1701789300000|2023-12-05 15:15:00|1219.57|1219.07|1219.57|1219.07|1219.69|1219.19|1219.19|1218.69|1
1701849600000|2023-12-06 08:00:00|1219.32|1218.82|1219.07|1218.57|1219.32|1218.82|1219.07|1218.57|0
1701849900000|2023-12-06 08:05:00|1218.82|1218.32|1218.44|1217.94|1219.32|1218.82|1217.57|1217.07|1
1701850200000|2023-12-06 08:10:00|1218.57|1218.07|1220.82|1220.32|1220.82|1220.32|1218.32|1217.82|5
1701850500000|2023-12-06 08:15:00|1220.94|1220.44|1223.19|1222.69|1223.69|1223.19|1220.44|1219.94|5
1701850800000|2023-12-06 08:20:00|1223.07|1222.57|1225.57|1225.07|1225.69|1225.19|1222.82|1222.32|0
1701851100000|2023-12-06 08:25:00|1225.44|1224.94|1225.19|1224.69|1225.69|1225.19|1225.19|1224.69|2
1701851400000|2023-12-06 08:30:00|1225.32|1224.82|1225.44|1224.94|1226.07|1225.57|1224.69|1224.19|6
1701851700000|2023-12-06 08:35:00|1225.57|1225.07|1224.32|1223.82|1225.69|1225.19|1223.69|1223.19|3
1701852000000|2023-12-06 08:40:00|1224.19|1223.69|1223.19|1222.69|1224.19|1223.69|1222.94|1222.44|0
1701852300000|2023-12-06 08:45:00|1223.32|1222.82|1223.69|1223.19|1223.94|1223.44|1223.32|1222.82|0
1701852600000|2023-12-06 08:50:00|1223.82|1223.32|1223.82|1223.32|1223.95|1223.45|1223.32|1222.82|2
1701852900000|2023-12-06 08:55:00|1223.7|1223.2|1223.82|1223.32|1223.95|1223.45|1223.45|1222.95|1
1701853200000|2023-12-06 09:00:00|1223.95|1223.45|1222.82|1222.32|1224.2|1223.7|1222.82|1222.32|1
1701853500000|2023-12-06 09:05:00|1222.95|1222.45|1223.82|1223.32|1223.82|1223.32|1222.82|1222.32|2
1701853800000|2023-12-06 09:10:00|1223.95|1223.45|1225.32|1224.82|1225.32|1224.82|1223.95|1223.45|0
1701854100000|2023-12-06 09:15:00|1225.2|1224.7|1225.32|1224.82|1225.95|1225.45|1225.07|1224.57|1
1701854400000|2023-12-06 09:20:00|1225.45|1224.95|1224.7|1224.2|1225.45|1224.95|1224.32|1223.82|0
1701854700000|2023-12-06 09:25:00|1224.57|1224.07|1225.2|1224.7|1225.45|1224.95|1224.45|1223.95|0
1701855000000|2023-12-06 09:30:00|1225.45|1224.95|1225.2|1224.7|1225.45|1224.95|1224.57|1224.07|0
1701855300000|2023-12-06 09:35:00|1224.95|1224.45|1223.82|1223.32|1225.32|1224.82|1223.82|1223.32|0
1701855600000|2023-12-06 09:40:00|1223.95|1223.45|1223.32|1222.82|1223.95|1223.45|1222.95|1222.45|0
1701855900000|2023-12-06 09:45:00|1223.45|1222.95|1223.32|1222.82|1223.45|1222.95|1222.95|1222.45|0
1701856200000|2023-12-06 09:50:00|1223.45|1222.95|1223.32|1222.82|1223.82|1223.32|1223.32|1222.82|0
1701856500000|2023-12-06 09:55:00|1223.45|1222.95|1223.82|1223.32|1224.2|1223.7|1223.45|1222.95|0
1701856800000|2023-12-06 10:00:00|1223.95|1223.45|1224.2|1223.7|1224.7|1224.2|1223.95|1223.45|0
1701857100000|2023-12-06 10:05:00|1224.32|1223.82|1223.45|1222.95|1224.32|1223.82|1223.32|1222.82|0
1701857400000|2023-12-06 10:10:00|1223.32|1222.82|1223.2|1222.7|1223.32|1222.82|1222.82|1222.32|0
1701857700000|2023-12-06 10:15:00|1223.07|1222.57|1223.32|1222.82|1223.32|1222.82|1222.95|1222.45|0
1701858000000|2023-12-06 10:20:00|1223.2|1222.7|1221.32|1220.82|1223.32|1222.82|1221.2|1220.7|0
1701858300000|2023-12-06 10:25:00|1221.2|1220.7|1220.7|1220.2|1221.32|1220.82|1220.32|1219.82|0
1701858600000|2023-12-06 10:30:00|1220.57|1220.07|1220.32|1219.82|1220.82|1220.32|1220.32|1219.82|1
1701858900000|2023-12-06 10:35:00|1220.07|1219.57|1219.82|1219.32|1220.32|1219.82|1219.57|1219.07|0
1701859200000|2023-12-06 10:40:00|1219.95|1219.45|1220.45|1219.95|1220.45|1219.95|1219.95|1219.45|0
1701859500000|2023-12-06 10:45:00|1220.7|1220.2|1220.7|1220.2|1220.82|1220.32|1220.32|1219.82|0
1701859800000|2023-12-06 10:50:00|1220.57|1220.07|1220.82|1220.32|1220.82|1220.32|1220.32|1219.82|0
1701860100000|2023-12-06 10:55:00|1220.95|1220.45|1220.82|1220.32|1221.32|1220.82|1220.82|1220.32|0
1701860400000|2023-12-06 11:00:00|1220.7|1220.2|1220.32|1219.82|1220.82|1220.32|1219.95|1219.45|2
1701860700000|2023-12-06 11:05:00|1220.2|1219.7|1219.82|1219.32|1220.2|1219.7|1219.82|1219.32|0
1701861000000|2023-12-06 11:10:00|1219.7|1219.2|1218.95|1218.45|1219.7|1219.2|1218.95|1218.45|0
1701861300000|2023-12-06 11:15:00|1219.07|1218.57|1219.82|1219.32|1219.82|1219.32|1218.95|1218.45|0
1701861600000|2023-12-06 11:20:00|1219.7|1219.2|1219.7|1219.2|1219.82|1219.32|1219.57|1219.07|0
1701861900000|2023-12-06 11:25:00|1219.57|1219.07|1220.07|1219.57|1220.2|1219.7|1219.45|1218.95|3
1701862200000|2023-12-06 11:30:00|1219.95|1219.45|1219.82|1219.32|1220.2|1219.7|1219.82|1219.32|0
1701862500000|2023-12-06 11:35:00|1219.95|1219.45|1218.82|1218.32|1220.07|1219.57|1218.82|1218.32|0
1701862800000|2023-12-06 11:40:00|1218.95|1218.45|1218.82|1218.32|1218.95|1218.45|1218.57|1218.07|0
1701863100000|2023-12-06 11:45:00|1218.95|1218.45|1219.7|1219.2|1219.7|1219.2|1218.95|1218.45|0
1701863400000|2023-12-06 11:50:00|1219.57|1219.07|1220.2|1219.7|1220.32|1219.82|1219.32|1218.82|0
1701863700000|2023-12-06 11:55:00|1220.07|1219.57|1219.82|1219.32|1220.32|1219.82|1219.82|1219.32|0
1701864000000|2023-12-06 12:00:00|1219.7|1219.2|1219.82|1219.32|1219.82|1219.32|1219.32|1218.82|0
1701864600000|2023-12-06 12:10:00|1219.95|1219.45|1219.82|1219.32|1220.07|1219.57|1219.82|1219.32|0
1701864900000|2023-12-06 12:15:00|1219.57|1219.07|1220.82|1220.32|1220.82|1220.32|1219.57|1219.07|0
1701865200000|2023-12-06 12:20:00|1220.7|1220.2|1220.57|1220.07|1220.82|1220.32|1220.2|1219.7|3
1701865500000|2023-12-06 12:25:00|1220.7|1220.2|1221.07|1220.57|1221.07|1220.57|1220.57|1220.07|0
1701865800000|2023-12-06 12:30:00|1220.95|1220.45|1220.32|1219.82|1221.07|1220.57|1220.32|1219.82|8
1701866100000|2023-12-06 12:35:00|1220.45|1219.95|1220.32|1219.82|1220.7|1220.2|1220.32|1219.82|0
1701866400000|2023-12-06 12:40:00|1220.3|1219.8|1220.55|1220.05|1220.68|1220.18|1220.3|1219.8|4
1701866700000|2023-12-06 12:45:00|1220.68|1220.18|1220.05|1219.55|1220.68|1220.18|1220.05|1219.55|0
1701867000000|2023-12-06 12:50:00|1220.18|1219.68|1220.3|1219.8|1220.68|1220.18|1220.05|1219.55|0
1701867300000|2023-12-06 12:55:00|1220.05|1219.55|1220.3|1219.8|1220.68|1220.18|1219.8|1219.3|0
1701867600000|2023-12-06 13:00:00|1220.43|1219.93|1220.55|1220.05|1220.8|1220.3|1220.3|1219.8|0
1701867900000|2023-12-06 13:05:00|1220.68|1220.18|1220.8|1220.3|1220.8|1220.3|1220.3|1219.8|0
1701868200000|2023-12-06 13:10:00|1220.68|1220.18|1220.05|1219.55|1220.68|1220.18|1219.8|1219.3|0
1701868500000|2023-12-06 13:15:00|1219.93|1219.43|1220.68|1220.18|1221.18|1220.68|1219.93|1219.43|0
1701868800000|2023-12-06 13:20:00|1220.55|1220.05|1220.3|1219.8|1220.68|1220.18|1220.3|1219.8|0
1701869100000|2023-12-06 13:25:00|1220.55|1220.05|1220.55|1220.05|1220.68|1220.18|1220.43|1219.93|0
1701869400000|2023-12-06 13:30:00|1220.68|1220.18|1220.8|1220.3|1220.8|1220.3|1220.3|1219.8|0
1701869700000|2023-12-06 13:35:00|1220.68|1220.18|1220.55|1220.05|1220.68|1220.18|1219.3|1218.8|0
1701870000000|2023-12-06 13:40:00|1220.43|1219.93|1220.18|1219.68|1220.8|1220.3|1219.8|1219.3|0
1701870300000|2023-12-06 13:45:00|1220.05|1219.55|1219.05|1218.55|1220.05|1219.55|1218.8|1218.3|6
1701870600000|2023-12-06 13:50:00|1219.18|1218.68|1218.8|1218.3|1219.18|1218.68|1218.3|1217.8|0
1701870900000|2023-12-06 13:55:00|1218.93|1218.43|1219.55|1219.05|1219.68|1219.18|1218.8|1218.3|0
1701871200000|2023-12-06 14:00:00|1219.43|1218.93|1217.8|1217.3|1219.43|1218.93|1217.8|1217.3|3
1701871500000|2023-12-06 14:05:00|1217.68|1217.18|1217.68|1217.18|1217.8|1217.3|1217.18|1216.68|3
1701871800000|2023-12-06 14:10:00|1217.8|1217.3|1217.3|1216.8|1217.8|1217.3|1216.8|1216.3|4
1701872100000|2023-12-06 14:15:00|1217.18|1216.68|1217.8|1217.3|1217.8|1217.3|1217.18|1216.68|7
1701872400000|2023-12-06 14:20:00|1217.93|1217.43|1217.3|1216.8|1217.93|1217.43|1217.3|1216.8|2
1701872700000|2023-12-06 14:25:00|1217.18|1216.68|1216.8|1216.3|1217.3|1216.8|1216.68|1216.18|4
1701873000000|2023-12-06 14:30:00|1216.68|1216.18|1216.8|1216.3|1216.8|1216.3|1214.43|1213.93|0
1701873300000|2023-12-06 14:35:00|1216.93|1216.43|1216.3|1215.8|1216.93|1216.43|1214.93|1214.43|0
1701873600000|2023-12-06 14:40:00|1216.43|1215.93|1216.93|1216.43|1217.18|1216.68|1215.8|1215.3|0
1701873900000|2023-12-06 14:45:00|1217.05|1216.55|1217.93|1217.43|1217.93|1217.43|1216.3|1215.8|0
1701874200000|2023-12-06 14:50:00|1217.8|1217.3|1217.05|1216.55|1217.8|1217.3|1216.3|1215.8|0
1701874500000|2023-12-06 14:55:00|1217.18|1216.68|1216.55|1216.05|1217.3|1216.8|1216.3|1215.8|0
1701874800000|2023-12-06 15:00:00|1216.68|1216.18|1218.18|1217.68|1218.43|1217.93|1216.68|1216.18|0
1701875100000|2023-12-06 15:05:00|1218.3|1217.8|1217.93|1217.43|1218.8|1218.3|1217.8|1217.3|0
1701875400000|2023-12-06 15:10:00|1217.82|1217.32|1217.69|1217.19|1217.82|1217.32|1217.19|1216.69|0
1701875700000|2023-12-06 15:15:00|1217.57|1217.07|1216.57|1216.07|1217.82|1217.32|1216.57|1216.07|3
1701877200000|2023-12-06 15:40:00|||||||||57
1701936000000|2023-12-07 08:00:00|1217.57|1217.07|1217.32|1216.82|1217.57|1217.07|1217.07|1216.57|0
1701936300000|2023-12-07 08:05:00|1217.57|1217.07|1215.82|1215.32|1217.57|1217.07|1215.32|1214.82|3
1701936600000|2023-12-07 08:10:00|1216.07|1215.57|1213.57|1213.07|1216.07|1215.57|1213.32|1212.82|1
1701936900000|2023-12-07 08:15:00|1213.82|1213.32|1212.57|1212.07|1213.82|1213.32|1212.32|1211.82|0
1701937200000|2023-12-07 08:20:00|1212.82|1212.32|1215.19|1214.69|1215.19|1214.69|1212.82|1212.32|0
1701937500000|2023-12-07 08:25:00|1215.32|1214.82|1215.07|1214.57|1215.69|1215.19|1214.57|1214.07|13
1701937800000|2023-12-07 08:30:00|1214.94|1214.44|1215.19|1214.69|1216.19|1215.69|1214.82|1214.32|0
1701938100000|2023-12-07 08:35:00|1215.07|1214.57|1215.19|1214.69|1215.82|1215.32|1214.69|1214.19|0
1701938400000|2023-12-07 08:40:00|1215.07|1214.57|1213.94|1213.44|1215.32|1214.82|1213.94|1213.44|1
1701938700000|2023-12-07 08:45:00|1214.07|1213.57|1213.57|1213.07|1214.19|1213.69|1213.19|1212.69|1
1701939000000|2023-12-07 08:50:00|1213.69|1213.19|1212.69|1212.19|1213.69|1213.19|1212.32|1211.82|1
1701939300000|2023-12-07 08:55:00|1212.82|1212.32|1213.69|1213.19|1213.69|1213.19|1212.82|1212.32|0
1701939600000|2023-12-07 09:00:00|1213.44|1212.94|1214.57|1214.07|1214.69|1214.19|1213.44|1212.94|0
1701939900000|2023-12-07 09:05:00|1214.69|1214.19|1216.19|1215.69|1216.82|1216.32|1214.57|1214.07|13
1701940200000|2023-12-07 09:10:00|1216.07|1215.57|1216.25|1215.75|1216.25|1215.75|1215.32|1214.82|21
1701940500000|2023-12-07 09:15:00|1216.38|1215.88|1216.88|1216.38|1217.13|1216.63|1216.25|1215.75|0
1701940800000|2023-12-07 09:20:00|1216.75|1216.25|1216.38|1215.88|1216.75|1216.25|1215.88|1215.38|10
1701941100000|2023-12-07 09:25:00|1216.25|1215.75|1217|1216.5|1217.25|1216.75|1216.25|1215.75|10
1701941400000|2023-12-07 09:30:00|1216.75|1216.25|1216.5|1216|1217.25|1216.75|1216.5|1216|0
1701941700000|2023-12-07 09:35:00|1216.63|1216.13|1216.25|1215.75|1216.75|1216.25|1216.25|1215.75|0
1701942000000|2023-12-07 09:40:00|1216.13|1215.63|1215.88|1215.38|1216.13|1215.63|1215.5|1215|0
1701942300000|2023-12-07 09:45:00|1216|1215.5|1217.25|1216.75|1217.25|1216.75|1216|1215.5|0
1701942600000|2023-12-07 09:50:00|1217.13|1216.63|1217|1216.5|1217.25|1216.75|1216.75|1216.25|0
1701942900000|2023-12-07 09:55:00|1216.75|1216.25|1216.5|1216|1217.13|1216.63|1216.38|1215.88|0
1701943200000|2023-12-07 10:00:00|1216.63|1216.13|1218.25|1217.75|1218.25|1217.75|1216.63|1216.13|0
1701943500000|2023-12-07 10:05:00|1218.38|1217.88|1219|1218.5|1219|1218.5|1218.38|1217.88|0
1701943800000|2023-12-07 10:10:00|1219.13|1218.63|1220|1219.5|1220.25|1219.75|1219.13|1218.63|0
1701944100000|2023-12-07 10:15:00|1219.88|1219.38|1220.75|1220.25|1220.88|1220.38|1219.5|1219|2
1701944400000|2023-12-07 10:20:00|1220.88|1220.38|1220.88|1220.38|1221.25|1220.75|1220.88|1220.38|0
1701944700000|2023-12-07 10:25:00|1220.63|1220.13|1220.88|1220.38|1221.25|1220.75|1220.5|1220|0
1701945000000|2023-12-07 10:30:00|1221|1220.5|1221.38|1220.88|1221.63|1221.13|1220.5|1220|0
1701945300000|2023-12-07 10:35:00|1221.25|1220.75|1220.75|1220.25|1221.38|1220.88|1220.5|1220|0
1701945600000|2023-12-07 10:40:00|1220.63|1220.13|1220.5|1220|1220.75|1220.25|1220.25|1219.75|0
1701945900000|2023-12-07 10:45:00|1220.38|1219.88|1220|1219.5|1220.38|1219.88|1219.25|1218.75|10
1701946200000|2023-12-07 10:50:00|1219.88|1219.38|1219.75|1219.25|1219.88|1219.38|1219.25|1218.75|0
1701946500000|2023-12-07 10:55:00|1219.88|1219.38|1219.5|1219|1220|1219.5|1219.25|1218.75|12
1701946800000|2023-12-07 11:00:00|1219.63|1219.13|1219.75|1219.25|1220|1219.5|1219.25|1218.75|0
1701947100000|2023-12-07 11:05:00|1219.63|1219.13|1219.25|1218.75|1219.63|1219.13|1219.25|1218.75|0
1701947400000|2023-12-07 11:10:00|1219.38|1218.88|1219.38|1218.88|1219.63|1219.13|1219.25|1218.75|0
1701947700000|2023-12-07 11:15:00|1219.5|1219|1219.63|1219.13|1219.63|1219.13|1219|1218.5|0
1701948000000|2023-12-07 11:20:00|1219.75|1219.25|1219.75|1219.25|1220|1219.5|1219.5|1219|10
1701948300000|2023-12-07 11:25:00|1219.88|1219.38|1220.63|1220.13|1220.75|1220.25|1219.88|1219.38|0
1701948600000|2023-12-07 11:30:00|1220.5|1220|1220.88|1220.38|1221.25|1220.75|1220.5|1220|0
1701948900000|2023-12-07 11:35:00|1220.5|1220|1220.38|1219.88|1220.63|1220.13|1220.38|1219.88|0
1701949200000|2023-12-07 11:40:00|1220.5|1220|1220.88|1220.38|1221|1220.5|1220.5|1220|0
1701949500000|2023-12-07 11:45:00|1220.5|1220|1220.25|1219.75|1221.13|1220.63|1220|1219.5|10
1701949800000|2023-12-07 11:50:00|1220.13|1219.63|1219.25|1218.75|1220.25|1219.75|1219|1218.5|0
1701950100000|2023-12-07 11:55:00|1219.38|1218.88|1219.38|1218.88|1219.38|1218.88|1219.25|1218.75|0
1701950400000|2023-12-07 12:00:00|1219.25|1218.75|1218.75|1218.25|1219.63|1219.13|1218.5|1218|0
1701950700000|2023-12-07 12:05:00|1218.88|1218.38|1219.13|1218.63|1219.25|1218.75|1218.75|1218.25|0
1701951000000|2023-12-07 12:10:00|1219|1218.5|1219.38|1218.88|1220.25|1219.75|1219|1218.5|0
1701951300000|2023-12-07 12:15:00|1219.5|1219|1219.75|1219.25|1219.88|1219.38|1219.25|1218.75|0
1701951600000|2023-12-07 12:20:00|1219.63|1219.13|1219.5|1219|1219.75|1219.25|1219.38|1218.88|0
1701951900000|2023-12-07 12:25:00|1219.38|1218.88|1219.25|1218.75|1219.63|1219.13|1219|1218.5|0
1701952200000|2023-12-07 12:30:00|1219.38|1218.88|1219.25|1218.75|1219.63|1219.13|1219.25|1218.75|0
1701952500000|2023-12-07 12:35:00|1219.38|1218.88|1218.25|1217.75|1219.38|1218.88|1218.25|1217.75|0
1701952800000|2023-12-07 12:40:00|1218.34|1217.84|1218.47|1217.97|1218.47|1217.97|1217.84|1217.34|0
1701953100000|2023-12-07 12:45:00|1218.34|1217.84|1217.34|1216.84|1218.34|1217.84|1217.34|1216.84|0
1701953400000|2023-12-07 12:50:00|1217.47|1216.97|1217.34|1216.84|1217.97|1217.47|1217.34|1216.84|0
1701953700000|2023-12-07 12:55:00|1217.47|1216.97|1217.34|1216.84|1217.84|1217.34|1217.34|1216.84|0
1701954000000|2023-12-07 13:00:00|1217.47|1216.97|1219.47|1218.97|1219.84|1219.34|1217.34|1216.84|0
1701954300000|2023-12-07 13:05:00|1219.34|1218.84|1218.59|1218.09|1219.47|1218.97|1218.47|1217.97|0
1701954600000|2023-12-07 13:10:00|1218.47|1217.97|1218.59|1218.09|1218.84|1218.34|1218.34|1217.84|0
1701954900000|2023-12-07 13:15:00|1218.47|1217.97|1218.59|1218.09|1218.84|1218.34|1218.34|1217.84|0
1701955200000|2023-12-07 13:20:00|1218.47|1217.97|1218.47|1217.97|1218.84|1218.34|1218.34|1217.84|0
1701955500000|2023-12-07 13:25:00|1218.72|1218.22|1218.59|1218.09|1218.97|1218.47|1218.59|1218.09|0
1701955800000|2023-12-07 13:30:00|1218.72|1218.22|1219.22|1218.72|1219.59|1219.09|1218.59|1218.09|0
1701956100000|2023-12-07 13:35:00|1219.09|1218.59|1218.97|1218.47|1219.34|1218.84|1218.09|1217.59|1
1701956400000|2023-12-07 13:40:00|1219.09|1218.59|1219.09|1218.59|1219.47|1218.97|1218.59|1218.09|0
1701956700000|2023-12-07 13:45:00|1218.97|1218.47|1218.84|1218.34|1219.34|1218.84|1218.59|1218.09|1
1701957000000|2023-12-07 13:50:00|1218.97|1218.47|1218.09|1217.59|1218.97|1218.47|1217.59|1217.09|11
1701957300000|2023-12-07 13:55:00|1217.84|1217.34|1218.34|1217.84|1218.72|1218.22|1217.84|1217.34|0
1701957600000|2023-12-07 14:00:00|1218.47|1217.97|1218.34|1217.84|1218.97|1218.47|1218.09|1217.59|1
1701957900000|2023-12-07 14:05:00|1218.09|1217.59|1217.84|1217.34|1218.22|1217.72|1217.47|1216.97|1
1701958200000|2023-12-07 14:10:00|1217.72|1217.22|1218.22|1217.72|1218.22|1217.72|1217.34|1216.84|0
1701958500000|2023-12-07 14:15:00|1217.97|1217.47|1217.34|1216.84|1218.34|1217.84|1217.34|1216.84|0
1701958800000|2023-12-07 14:20:00|1217.47|1216.97|1218.22|1217.72|1218.22|1217.72|1217.47|1216.97|0
1701959100000|2023-12-07 14:25:00|1218.09|1217.59|1218.34|1217.84|1218.72|1218.22|1217.84|1217.34|0
1701959400000|2023-12-07 14:30:00|1218.09|1217.59|1214.34|1213.84|1220.34|1219.84|1214.09|1213.59|0
1701959700000|2023-12-07 14:35:00|1214.47|1213.97|1214.84|1214.34|1215.34|1214.84|1213.09|1212.59|10
1701960000000|2023-12-07 14:40:00|1214.97|1214.47|1215.34|1214.84|1216.22|1215.72|1214.84|1214.34|0
1701960300000|2023-12-07 14:45:00|1215.09|1214.59|1214.34|1213.84|1215.22|1214.72|1213.97|1213.47|0
1701960600000|2023-12-07 14:50:00|1214.47|1213.97|1216.34|1215.84|1216.47|1215.97|1214.47|1213.97|10
1701960900000|2023-12-07 14:55:00|1216.47|1215.97|1215.84|1215.34|1216.47|1215.97|1215.84|1215.34|0
1701961200000|2023-12-07 15:00:00|1215.59|1215.09|1216.34|1215.84|1216.59|1216.09|1215.34|1214.84|0
1701961500000|2023-12-07 15:05:00|1216.47|1215.97|1216.09|1215.59|1217.34|1216.84|1216.09|1215.59|0
1701961800000|2023-12-07 15:10:00|1216.22|1215.72|1215.47|1214.97|1216.72|1216.22|1214.84|1214.34|15
1701962100000|2023-12-07 15:15:00|1215.22|1214.72|1215.34|1214.84|1215.72|1215.22|1214.72|1214.22|0
1702022400000|2023-12-08 08:00:00|1213.72|1213.22|1214.22|1213.72|1214.22|1213.72|1212.97|1212.47|0
1702022700000|2023-12-08 08:05:00|1214.47|1213.97|1216.22|1215.72|1216.72|1216.22|1214.22|1213.72|0
1702023000000|2023-12-08 08:10:00|1216.47|1215.97|1215.47|1214.97|1216.47|1215.97|1215.22|1214.72|0
1702023300000|2023-12-08 08:15:00|1215.22|1214.72|1215.34|1214.84|1215.72|1215.22|1214.22|1213.72|0
1702023600000|2023-12-08 08:20:00|1215.47|1214.97|1215.22|1214.72|1215.97|1215.47|1214.72|1214.22|4
1702023900000|2023-12-08 08:25:00|1214.97|1214.47|1216.72|1216.22|1216.72|1216.22|1214.97|1214.47|0
1702024200000|2023-12-08 08:30:00|1216.47|1215.97|1217.22|1216.72|1217.47|1216.97|1216.22|1215.72|0
1702024500000|2023-12-08 08:35:00|1216.97|1216.47|1215.97|1215.47|1217.22|1216.72|1214.97|1214.47|0
1702024800000|2023-12-08 08:40:00|1215.72|1215.22|1216.47|1215.97|1216.72|1216.22|1215.47|1214.97|0
1702025100000|2023-12-08 08:45:00|1216.72|1216.22|1215.22|1214.72|1216.72|1216.22|1215.22|1214.72|0
1702025400000|2023-12-08 08:50:00|1215.39|1214.89|1216.39|1215.89|1216.39|1215.89|1215.14|1214.64|0
1702025700000|2023-12-08 08:55:00|1216.64|1216.14|1216.76|1216.26|1216.89|1216.39|1216.39|1215.89|0
1702026000000|2023-12-08 09:00:00|1216.64|1216.14|1217.01|1216.51|1217.14|1216.64|1216.64|1216.14|0
1702026300000|2023-12-08 09:05:00|1216.89|1216.39|1217.01|1216.51|1217.14|1216.64|1216.89|1216.39|0
1702026600000|2023-12-08 09:10:00|1217.14|1216.64|1218.39|1217.89|1218.39|1217.89|1217.01|1216.51|0
1702026900000|2023-12-08 09:15:00|1218.26|1217.76|1220.01|1219.51|1220.14|1219.64|1218.26|1217.76|0
1702027200000|2023-12-08 09:20:00|1219.89|1219.39|1220.14|1219.64|1220.14|1219.64|1219.39|1218.89|1
1702027500000|2023-12-08 09:25:00|1219.89|1219.39|1220.01|1219.51|1220.39|1219.89|1219.89|1219.39|0
1702027800000|2023-12-08 09:30:00|1219.89|1219.39|1218.39|1217.89|1220.01|1219.51|1218.39|1217.89|1
1702028100000|2023-12-08 09:35:00|1218.64|1218.14|1219.26|1218.76|1219.39|1218.89|1218.39|1217.89|0
1702028400000|2023-12-08 09:40:00|1219.39|1218.89|1219.14|1218.64|1219.39|1218.89|1218.64|1218.14|2
1702028700000|2023-12-08 09:45:00|1218.89|1218.39|1219.39|1218.89|1219.39|1218.89|1218.89|1218.39|0
1702029000000|2023-12-08 09:50:00|1219.64|1219.14|1219.39|1218.89|1219.89|1219.39|1219.39|1218.89|2
1702029300000|2023-12-08 09:55:00|1219.26|1218.76|1218.51|1218.01|1219.39|1218.89|1218.39|1217.89|1
1702029600000|2023-12-08 10:00:00|1218.64|1218.14|1219.76|1219.26|1219.89|1219.39|1218.51|1218.01|0
1702029900000|2023-12-08 10:05:00|1219.64|1219.14|1218.39|1217.89|1219.64|1219.14|1218.39|1217.89|2
1702030200000|2023-12-08 10:10:00|1218.14|1217.64|1218.14|1217.64|1218.39|1217.89|1217.89|1217.39|0
1702030500000|2023-12-08 10:15:00|1217.89|1217.39|1217.51|1217.01|1218.01|1217.51|1217.26|1216.76|0
1702030800000|2023-12-08 10:20:00|1217.39|1216.89|1218.01|1217.51|1218.01|1217.51|1217.26|1216.76|0
1702031100000|2023-12-08 10:25:00|1218.14|1217.64|1217.51|1217.01|1218.14|1217.64|1217.51|1217.01|0
1702031400000|2023-12-08 10:30:00|1217.39|1216.89|1217.76|1217.26|1218.01|1217.51|1217.26|1216.76|0
1702031700000|2023-12-08 10:35:00|1217.64|1217.14|1217.01|1216.51|1217.89|1217.39|1217.01|1216.51|0
1702032000000|2023-12-08 10:40:00|1216.89|1216.39|1215.89|1215.39|1216.89|1216.39|1215.76|1215.26|0
1702032300000|2023-12-08 10:45:00|1215.76|1215.26|1216.51|1216.01|1216.51|1216.01|1215.51|1215.01|0
1702032600000|2023-12-08 10:50:00|1216.39|1215.89|1216.01|1215.51|1216.39|1215.89|1215.51|1215.01|2
1702032900000|2023-12-08 10:55:00|1215.89|1215.39|1215.51|1215.01|1215.89|1215.39|1215.51|1215.01|1
1702033200000|2023-12-08 11:00:00|1215.39|1214.89|1215.51|1215.01|1215.51|1215.01|1215.26|1214.76|0
1702033500000|2023-12-08 11:05:00|1215.39|1214.89|1215.14|1214.64|1215.51|1215.01|1215.01|1214.51|0
1702033800000|2023-12-08 11:10:00|1215.26|1214.76|1215.26|1214.76|1215.64|1215.14|1215.26|1214.76|0
1702034100000|2023-12-08 11:15:00|1215.39|1214.89|1215.51|1215.01|1215.64|1215.14|1215.39|1214.89|0
1702034400000|2023-12-08 11:20:00|1215.64|1215.14|1215.64|1215.14|1216.01|1215.51|1215.51|1215.01|0
1702034700000|2023-12-08 11:25:00|1215.76|1215.26|1216.01|1215.51|1216.14|1215.64|1215.76|1215.26|0
1702035000000|2023-12-08 11:30:00|1215.89|1215.39|1216.01|1215.51|1216.01|1215.51|1215.76|1215.26|0
1702035300000|2023-12-08 11:35:00|1215.76|1215.26|1215.26|1214.76|1216.01|1215.51|1215.26|1214.76|0
1702035600000|2023-12-08 11:40:00|1215.39|1214.89|1214.14|1213.64|1215.39|1214.89|1214.14|1213.64|0
1702035900000|2023-12-08 11:45:00|1214.01|1213.51|1213.51|1213.01|1214.01|1213.51|1213.51|1213.01|0
1702036200000|2023-12-08 11:50:00|1213.64|1213.14|1213.01|1212.51|1213.64|1213.14|1213.01|1212.51|0
1702036500000|2023-12-08 11:55:00|1213.14|1212.64|1212.64|1212.14|1213.14|1212.64|1212.39|1211.89|0
1702036800000|2023-12-08 12:00:00|1213.01|1212.51|1212.39|1211.89|1213.01|1212.51|1212.26|1211.76|0
1702037100000|2023-12-08 12:05:00|1212.26|1211.76|1212.64|1212.14|1212.64|1212.14|1212.01|1211.51|0
1702037400000|2023-12-08 12:10:00|1212.51|1212.01|1212.51|1212.01|1212.64|1212.14|1212.51|1212.01|0
1702037700000|2023-12-08 12:15:00|1212.64|1212.14|1213.01|1212.51|1213.14|1212.64|1212.64|1212.14|0
1702038000000|2023-12-08 12:20:00|1213.14|1212.64|1213.01|1212.51|1213.14|1212.64|1213.01|1212.51|0
1702038300000|2023-12-08 12:25:00|1213.14|1212.64|1213.01|1212.51|1213.14|1212.64|1212.64|1212.14|0
1702038600000|2023-12-08 12:30:00|1212.89|1212.39|1212.14|1211.64|1212.89|1212.39|1212.01|1211.51|0
1702038900000|2023-12-08 12:35:00|1212.01|1211.51|1212.01|1211.51|1212.14|1211.64|1212.01|1211.51|0
1702039200000|2023-12-08 12:40:00|1211.94|1211.44|1211.94|1211.44|1212.07|1211.57|1211.44|1210.94|0
1702039500000|2023-12-08 12:45:00|1211.82|1211.32|1211.44|1210.94|1211.82|1211.32|1211.19|1210.69|0
1702039800000|2023-12-08 12:50:00|1211.57|1211.07|1211.07|1210.57|1211.57|1211.07|1210.69|1210.19|0
1702040100000|2023-12-08 12:55:00|1210.94|1210.44|1210.44|1209.94|1211.32|1210.82|1210.44|1209.94|0
1702040400000|2023-12-08 13:00:00|1210.57|1210.07|1210.94|1210.44|1211.57|1211.07|1210.57|1210.07|0
1702040700000|2023-12-08 13:05:00|1210.69|1210.19|1210.82|1210.32|1210.94|1210.44|1210.44|1209.94|0
1702041000000|2023-12-08 13:10:00|1210.94|1210.44|1210.94|1210.44|1210.94|1210.44|1210.19|1209.69|4
1702041300000|2023-12-08 13:15:00|1210.82|1210.32|1210.57|1210.07|1210.82|1210.32|1210.44|1209.94|0
1702041600000|2023-12-08 13:20:00|1210.44|1209.94|1210.57|1210.07|1210.57|1210.07|1210.44|1209.94|0
1702041900000|2023-12-08 13:25:00|1210.44|1209.94|1211.19|1210.69|1211.32|1210.82|1210.44|1209.94|0
1702042200000|2023-12-08 13:30:00|1211.32|1210.82|1209.94|1209.44|1211.57|1211.07|1209.07|1208.57|1
1702042500000|2023-12-08 13:35:00|1210.07|1209.57|1212.44|1211.94|1212.44|1211.94|1210.07|1209.57|1
1702042800000|2023-12-08 13:40:00|1212.32|1211.82|1213.32|1212.82|1213.32|1212.82|1212.32|1211.82|0
1702043100000|2023-12-08 13:45:00|1213.19|1212.69|1213.44|1212.94|1213.69|1213.19|1212.94|1212.44|2
1702043400000|2023-12-08 13:50:00|1213.57|1213.07|1213.07|1212.57|1214.07|1213.57|1213.07|1212.57|1
1702043700000|2023-12-08 13:55:00|1213.19|1212.69|1213.57|1213.07|1213.69|1213.19|1213.19|1212.69|0
1702044000000|2023-12-08 14:00:00|1213.44|1212.94|1213.69|1213.19|1214.32|1213.82|1213.07|1212.57|0
1702044300000|2023-12-08 14:05:00|1213.82|1213.32|1213.69|1213.19|1213.82|1213.32|1213.44|1212.94|12
1702044600000|2023-12-08 14:10:00|1213.82|1213.32|1214.19|1213.69|1214.44|1213.94|1213.19|1212.69|7
1702044900000|2023-12-08 14:15:00|1214.32|1213.82|1214.69|1214.19|1214.82|1214.32|1214.07|1213.57|2
1702045200000|2023-12-08 14:20:00|1214.82|1214.32|1215.07|1214.57|1215.07|1214.57|1214.44|1213.94|2
1702045500000|2023-12-08 14:25:00|1214.94|1214.44|1215.07|1214.57|1215.44|1214.94|1214.44|1213.94|0
1702045800000|2023-12-08 14:30:00|1214.94|1214.44|1216.07|1215.57|1216.07|1215.57|1214.19|1213.69|0
1702046100000|2023-12-08 14:35:00|1215.94|1215.44|1216.44|1215.94|1216.69|1216.19|1215.94|1215.44|0
1702046400000|2023-12-08 14:40:00|1216.32|1215.82|1217.44|1216.94|1217.82|1217.32|1215.94|1215.44|9
1702046700000|2023-12-08 14:45:00|1217.57|1217.07|1217.94|1217.44|1218.44|1217.94|1217.44|1216.94|0
1702047000000|2023-12-08 14:50:00|1218.07|1217.57|1218.94|1218.44|1219.32|1218.82|1217.69|1217.19|0
1702047300000|2023-12-08 14:55:00|1219.07|1218.57|1218.69|1218.19|1219.44|1218.94|1218.44|1217.94|0
1702047600000|2023-12-08 15:00:00|1218.82|1218.32|1219.57|1219.07|1220.69|1220.19|1218.82|1218.32|0
1702047900000|2023-12-08 15:05:00|1219.44|1218.94|1219.44|1218.94|1220.07|1219.57|1219.44|1218.94|0
1702048200000|2023-12-08 15:10:00|1219.66|1219.16|1219.16|1218.66|1219.66|1219.16|1218.66|1218.16|196
1702048500000|2023-12-08 15:15:00|1219.29|1218.79|1219.16|1218.66|1219.29|1218.79|1218.66|1218.16|0
1702049100000|2023-12-08 15:25:00|||||||||206
1702282200000|2023-12-11 08:10:00|1219.5|1219|1217.38|1216.88|1219.63|1219.13|1217.38|1216.88|3
1702282500000|2023-12-11 08:15:00|1217.13|1216.63|1217.13|1216.63|1217.88|1217.38|1216.63|1216.13|0
1702282800000|2023-12-11 08:20:00|1216.88|1216.38|1215.88|1215.38|1217.38|1216.88|1215.88|1215.38|0
1702283100000|2023-12-11 08:25:00|1215.63|1215.13|1217.13|1216.63|1217.38|1216.88|1215.63|1215.13|1
1702283400000|2023-12-11 08:30:00|1216.88|1216.38|1215.75|1215.25|1217.13|1216.63|1215.63|1215.13|1
1702283700000|2023-12-11 08:35:00|1215.88|1215.38|1215.13|1214.63|1215.88|1215.38|1214.38|1213.88|1
1702284000000|2023-12-11 08:40:00|1215.38|1214.88|1216.13|1215.63|1216.25|1215.75|1215.38|1214.88|0
1702284300000|2023-12-11 08:45:00|1215.88|1215.38|1217|1216.5|1217.13|1216.63|1215.88|1215.38|0
1702284600000|2023-12-11 08:50:00|1216.71|1216.21|1216.84|1216.34|1217.34|1216.84|1216.59|1216.09|1
1702284900000|2023-12-11 08:55:00|1216.59|1216.09|1215.34|1214.84|1216.84|1216.34|1215.34|1214.84|1
1702285200000|2023-12-11 09:00:00|1215.21|1214.71|1214.34|1213.84|1215.34|1214.84|1213.84|1213.34|0
1702285500000|2023-12-11 09:05:00|1214.21|1213.71|1215.21|1214.71|1215.34|1214.84|1214.21|1213.71|0
1702285800000|2023-12-11 09:10:00|1215.09|1214.59|1214.84|1214.34|1215.09|1214.59|1214.59|1214.09|1
1702286100000|2023-12-11 09:15:00|1214.71|1214.21|1215.59|1215.09|1215.59|1215.09|1214.71|1214.21|0
1702286400000|2023-12-11 09:20:00|1215.46|1214.96|1216.34|1215.84|1216.34|1215.84|1215.34|1214.84|0
1702286700000|2023-12-11 09:25:00|1216.21|1215.71|1216.09|1215.59|1216.59|1216.09|1216.09|1215.59|1
1702287000000|2023-12-11 09:30:00|1215.96|1215.46|1214.84|1214.34|1215.96|1215.46|1214.84|1214.34|1
1702287300000|2023-12-11 09:35:00|1214.71|1214.21|1215.34|1214.84|1215.59|1215.09|1214.59|1214.09|0
1702287600000|2023-12-11 09:40:00|1215.21|1214.71|1215.59|1215.09|1215.84|1215.34|1214.84|1214.34|0
1702287900000|2023-12-11 09:45:00|1215.71|1215.21|1215.84|1215.34|1216.09|1215.59|1215.59|1215.09|0
1702288200000|2023-12-11 09:50:00|1215.96|1215.46|1215.46|1214.96|1215.96|1215.46|1215.46|1214.96|0
1702288500000|2023-12-11 09:55:00|1215.59|1215.09|1215.09|1214.59|1215.71|1215.21|1215.09|1214.59|0
1702288800000|2023-12-11 10:00:00|1215.21|1214.71|1216.46|1215.96|1216.46|1215.96|1215.09|1214.59|44
1702289100000|2023-12-11 10:05:00|1216.34|1215.84|1217.21|1216.71|1217.21|1216.71|1216.09|1215.59|0
1702289400000|2023-12-11 10:10:00|1217.34|1216.84|1217.09|1216.59|1217.46|1216.96|1216.71|1216.21|0
1702289700000|2023-12-11 10:15:00|1217.21|1216.71|1218.09|1217.59|1218.09|1217.59|1217.21|1216.71|0
1702290000000|2023-12-11 10:20:00|1218.21|1217.71|1218.46|1217.96|1218.84|1218.34|1218.21|1217.71|2
1702290300000|2023-12-11 10:25:00|1218.59|1218.09|1218.96|1218.46|1219.21|1218.71|1218.46|1217.96|0
1702290600000|2023-12-11 10:30:00|1219.09|1218.59|1218.84|1218.34|1219.21|1218.71|1218.21|1217.71|11
1702290900000|2023-12-11 10:35:00|1218.71|1218.21|1218.96|1218.46|1218.96|1218.46|1218.46|1217.96|0
1702291200000|2023-12-11 10:40:00|1219.09|1218.59|1218.84|1218.34|1219.21|1218.71|1218.71|1218.21|0
1702291500000|2023-12-11 10:45:00|1218.71|1218.21|1219.09|1218.59|1219.34|1218.84|1218.71|1218.21|0
1702291800000|2023-12-11 10:50:00|1219.21|1218.71|1218.71|1218.21|1219.34|1218.84|1218.46|1217.96|0
1702292100000|2023-12-11 10:55:00|1218.59|1218.09|1217.96|1217.46|1218.59|1218.09|1217.96|1217.46|11
1702292400000|2023-12-11 11:00:00|1217.84|1217.34|1216.84|1216.34|1217.84|1217.34|1216.46|1215.96|46
1702292700000|2023-12-11 11:05:00|1216.71|1216.21|1217.71|1217.21|1217.71|1217.21|1216.71|1216.21|3
1702293000000|2023-12-11 11:10:00|1217.84|1217.34|1217.21|1216.71|1217.96|1217.46|1217.21|1216.71|1
1702293300000|2023-12-11 11:15:00|1217.09|1216.59|1216.96|1216.46|1217.34|1216.84|1216.96|1216.46|0
1702293600000|2023-12-11 11:20:00|1217.09|1216.59|1216.71|1216.21|1217.09|1216.59|1216.46|1215.96|0
1702293900000|2023-12-11 11:25:00|1216.84|1216.34|1217.46|1216.96|1217.59|1217.09|1216.84|1216.34|0
1702294200000|2023-12-11 11:30:00|1217.59|1217.09|1217.84|1217.34|1217.96|1217.46|1217.46|1216.96|0
1702294500000|2023-12-11 11:35:00|1217.96|1217.46|1218.21|1217.71|1218.34|1217.84|1217.96|1217.46|1
1702294800000|2023-12-11 11:40:00|1218.09|1217.59|1218.34|1217.84|1218.34|1217.84|1217.96|1217.46|0
1702295100000|2023-12-11 11:45:00|1218.21|1217.71|1218.46|1217.96|1218.71|1218.21|1218.21|1217.71|2
1702295400000|2023-12-11 11:50:00|1218.59|1218.09|1218.46|1217.96|1218.84|1218.34|1218.46|1217.96|17
1702295700000|2023-12-11 11:55:00|1218.59|1218.09|1218.59|1218.09|1218.84|1218.34|1218.46|1217.96|1
1702296000000|2023-12-11 12:00:00|1218.71|1218.21|1218.96|1218.46|1218.96|1218.46|1218.71|1218.21|1
1702296300000|2023-12-11 12:05:00|1219.09|1218.59|1218.46|1217.96|1219.34|1218.84|1218.46|1217.96|1
1702296600000|2023-12-11 12:10:00|1218.59|1218.09|1218.46|1217.96|1218.84|1218.34|1218.46|1217.96|2
1702296900000|2023-12-11 12:15:00|1218.59|1218.09|1218.84|1218.34|1218.84|1218.34|1218.46|1217.96|1
1702297200000|2023-12-11 12:20:00|1218.71|1218.21|1218.34|1217.84|1218.84|1218.34|1218.21|1217.71|0
1702297500000|2023-12-11 12:25:00|1218.21|1217.71|1218.46|1217.96|1218.59|1218.09|1218.09|1217.59|11
1702297800000|2023-12-11 12:30:00|1218.34|1217.84|1217.84|1217.34|1218.34|1217.84|1217.71|1217.21|24
1702298100000|2023-12-11 12:35:00|1217.96|1217.46|1217.84|1217.34|1218.09|1217.59|1217.71|1217.21|16
1702298400000|2023-12-11 12:40:00|1218.02|1217.52|1218.52|1218.02|1218.64|1218.14|1218.02|1217.52|0
1702298700000|2023-12-11 12:45:00|1218.64|1218.14|1218.02|1217.52|1218.77|1218.27|1217.89|1217.39|1
1702299000000|2023-12-11 12:50:00|1217.89|1217.39|1218.14|1217.64|1218.14|1217.64|1217.52|1217.02|2068
1702299300000|2023-12-11 12:55:00|1218.02|1217.52|1218.14|1217.64|1218.27|1217.77|1217.89|1217.39|1
1702299600000|2023-12-11 13:00:00|1218.02|1217.52|1218.02|1217.52|1218.02|1217.52|1217.64|1217.14|4
1702299900000|2023-12-11 13:05:00|1218.14|1217.64|1218.64|1218.14|1218.64|1218.14|1218.14|1217.64|3
1702300200000|2023-12-11 13:10:00|1218.77|1218.27|1219.02|1218.52|1219.02|1218.52|1218.64|1218.14|5
1702300500000|2023-12-11 13:15:00|1219.14|1218.64|1219.77|1219.27|1219.77|1219.27|1219.14|1218.64|4
1702300800000|2023-12-11 13:20:00|1219.64|1219.14|1219.52|1219.02|1219.77|1219.27|1219.39|1218.89|0
1702301100000|2023-12-11 13:25:00|1219.64|1219.14|1219.64|1219.14|1219.77|1219.27|1219.64|1219.14|5
1702301400000|2023-12-11 13:30:00|1219.52|1219.02|1218.64|1218.14|1219.52|1219.02|1218.64|1218.14|10
1702301700000|2023-12-11 13:35:00|1218.39|1217.89|1218.64|1218.14|1219.27|1218.77|1218.39|1217.89|13
1702302000000|2023-12-11 13:40:00|1218.77|1218.27|1219.14|1218.64|1219.52|1219.02|1218.64|1218.14|4
1702302300000|2023-12-11 13:45:00|1219.02|1218.52|1218.64|1218.14|1219.02|1218.52|1218.64|1218.14|4
1702302600000|2023-12-11 13:50:00|1218.52|1218.02|1217.89|1217.39|1218.52|1218.02|1217.89|1217.39|0
1702302900000|2023-12-11 13:55:00|1218.02|1217.52|1217.64|1217.14|1218.02|1217.52|1217.52|1217.02|29
1702303200000|2023-12-11 14:00:00|1217.27|1216.77|1217.77|1217.27|1218.39|1217.89|1217.14|1216.64|2
1702303500000|2023-12-11 14:05:00|1217.89|1217.39|1217.77|1217.27|1218.27|1217.77|1217.64|1217.14|5
1702303800000|2023-12-11 14:10:00|1217.64|1217.14|1218.27|1217.77|1218.64|1218.14|1217.64|1217.14|14
1702304100000|2023-12-11 14:15:00|1218.39|1217.89|1218.02|1217.52|1218.39|1217.89|1217.14|1216.64|1
1702304400000|2023-12-11 14:20:00|1218.14|1217.64|1218.89|1218.39|1219.14|1218.64|1217.77|1217.27|0
1702304700000|2023-12-11 14:25:00|1219.02|1218.52|1218.64|1218.14|1219.14|1218.64|1218.64|1218.14|0
1702305000000|2023-12-11 14:30:00|1218.52|1218.02|1217.64|1217.14|1218.52|1218.02|1217.14|1216.64|0
1702305300000|2023-12-11 14:35:00|1217.77|1217.27|1217.77|1217.27|1218.77|1218.27|1217.27|1216.77|0
1702305600000|2023-12-11 14:40:00|1218.02|1217.52|1218.14|1217.64|1218.64|1218.14|1217.89|1217.39|0
1702305900000|2023-12-11 14:45:00|1218.27|1217.77|1219.27|1218.77|1219.27|1218.77|1218.14|1217.64|0
1702306200000|2023-12-11 14:50:00|1219.14|1218.64|1218.77|1218.27|1219.14|1218.64|1217.77|1217.27|10
1702306500000|2023-12-11 14:55:00|1218.64|1218.14|1219.39|1218.89|1219.64|1219.14|1218.64|1218.14|51
1702306800000|2023-12-11 15:00:00|1219.27|1218.77|1218.14|1217.64|1219.27|1218.77|1217.64|1217.14|0
1702307100000|2023-12-11 15:05:00|1218.27|1217.77|1220.14|1219.64|1220.27|1219.77|1218.27|1217.77|3
1702307400000|2023-12-11 15:10:00|1220.01|1219.51|1219.14|1218.64|1220.01|1219.51|1219.01|1218.51|0
1702307700000|2023-12-11 15:15:00|1219.26|1218.76|1219.01|1218.51|1219.51|1219.01|1218.76|1218.26|2
1702310400000|2023-12-11 16:00:00|||||||||102
1702368300000|2023-12-12 08:05:00|1221.89|1221.39|1225.14|1224.64|1225.39|1224.89|1221.89|1221.39|20
1702368600000|2023-12-12 08:10:00|1225.01|1224.51|1224.64|1224.14|1225.01|1224.51|1223.01|1222.51|31
1702368900000|2023-12-12 08:15:00|1224.76|1224.26|1224.76|1224.26|1225.51|1225.01|1224.51|1224.01|1
1702369200000|2023-12-12 08:20:00|1224.89|1224.39|1226.39|1225.89|1226.51|1226.01|1224.76|1224.26|10
1702369500000|2023-12-12 08:25:00|1226.51|1226.01|1225.64|1225.14|1226.64|1226.14|1225.51|1225.01|1
1702369800000|2023-12-12 08:30:00|1225.51|1225.01|1225.64|1225.14|1226.14|1225.64|1225.26|1224.76|0
1702370100000|2023-12-12 08:35:00|1225.76|1225.26|1226.14|1225.64|1226.14|1225.64|1225.51|1225.01|0
1702370400000|2023-12-12 08:40:00|1226.01|1225.51|1225.14|1224.64|1226.01|1225.51|1225.01|1224.51|1
1702370700000|2023-12-12 08:45:00|1225.01|1224.51|1224.51|1224.01|1225.01|1224.51|1224.01|1223.51|1
1702371000000|2023-12-12 08:50:00|1224.66|1224.16|1224.29|1223.79|1224.91|1224.41|1224.04|1223.54|1
1702371300000|2023-12-12 08:55:00|1224.04|1223.54|1224.04|1223.54|1224.16|1223.66|1223.66|1223.16|0
1702371600000|2023-12-12 09:00:00|1224.29|1223.79|1224.79|1224.29|1225.16|1224.66|1224.29|1223.79|0
1702371900000|2023-12-12 09:05:00|1224.66|1224.16|1223.66|1223.16|1224.66|1224.16|1223.66|1223.16|2
1702372200000|2023-12-12 09:10:00|1223.79|1223.29|1224.16|1223.66|1224.16|1223.66|1223.79|1223.29|0
1702372500000|2023-12-12 09:15:00|1223.79|1223.29|1224.16|1223.66|1224.29|1223.79|1223.66|1223.16|0
1702372800000|2023-12-12 09:20:00|1223.91|1223.41|1224.04|1223.54|1224.04|1223.54|1223.16|1222.66|1
1702373100000|2023-12-12 09:25:00|1223.91|1223.41|1223.66|1223.16|1224.04|1223.54|1223.66|1223.16|0
1702373400000|2023-12-12 09:30:00|1223.16|1222.66|1222.66|1222.16|1223.66|1223.16|1222.66|1222.16|2
1702373700000|2023-12-12 09:35:00|1222.79|1222.29|1224.16|1223.66|1224.16|1223.66|1222.79|1222.29|0
1702374000000|2023-12-12 09:40:00|1224.29|1223.79|1223.66|1223.16|1224.29|1223.79|1223.66|1223.16|0
1702374300000|2023-12-12 09:45:00|1223.79|1223.29|1223.66|1223.16|1224.04|1223.54|1223.66|1223.16|315
1702374600000|2023-12-12 09:50:00|1223.79|1223.29|1224.04|1223.54|1224.04|1223.54|1223.66|1223.16|0
1702374900000|2023-12-12 09:55:00|1223.91|1223.41|1223.79|1223.29|1224.04|1223.54|1223.66|1223.16|0
1702375200000|2023-12-12 10:00:00|1223.66|1223.16|1222.91|1222.41|1223.66|1223.16|1222.91|1222.41|4
1702375500000|2023-12-12 10:05:00|1222.66|1222.16|1223.16|1222.66|1223.54|1223.04|1222.66|1222.16|0
1702375800000|2023-12-12 10:10:00|1222.91|1222.41|1223.16|1222.66|1223.29|1222.79|1222.66|1222.16|0
1702376100000|2023-12-12 10:15:00|1223.04|1222.54|1223.16|1222.66|1223.16|1222.66|1222.91|1222.41|0
1702376400000|2023-12-12 10:20:00|1223.04|1222.54|1221.41|1220.91|1223.04|1222.54|1221.41|1220.91|0
1702376700000|2023-12-12 10:25:00|1221.54|1221.04|1221.54|1221.04|1221.66|1221.16|1221.16|1220.66|0
1702377000000|2023-12-12 10:30:00|1221.66|1221.16|1220.91|1220.41|1221.79|1221.29|1220.91|1220.41|0
1702377300000|2023-12-12 10:35:00|1220.66|1220.16|1220.41|1219.91|1220.91|1220.41|1220.41|1219.91|0
1702377600000|2023-12-12 10:40:00|1220.29|1219.79|1219.66|1219.16|1220.54|1220.04|1219.66|1219.16|0
1702377900000|2023-12-12 10:45:00|1219.29|1218.79|1218.66|1218.16|1219.29|1218.79|1218.16|1217.66|0
1702378200000|2023-12-12 10:50:00|1218.79|1218.29|1218.66|1218.16|1219.04|1218.54|1218.66|1218.16|0
1702378500000|2023-12-12 10:55:00|1218.54|1218.04|1217.66|1217.16|1218.66|1218.16|1217.66|1217.16|0
1702378800000|2023-12-12 11:00:00|1217.79|1217.29|1217.66|1217.16|1217.79|1217.29|1217.16|1216.66|0
1702379100000|2023-12-12 11:05:00|1217.54|1217.04|1217.54|1217.04|1217.54|1217.04|1217.16|1216.66|0
1702379400000|2023-12-12 11:10:00|1217.41|1216.91|1218.04|1217.54|1218.04|1217.54|1217.16|1216.66|0
1702379700000|2023-12-12 11:15:00|1217.91|1217.41|1218.16|1217.66|1218.66|1218.16|1217.91|1217.41|1
1702380000000|2023-12-12 11:20:00|1218.29|1217.79|1218.54|1218.04|1218.66|1218.16|1218.16|1217.66|459
1702380300000|2023-12-12 11:25:00|1218.66|1218.16|1218.66|1218.16|1218.66|1218.16|1218.29|1217.79|0
1702380600000|2023-12-12 11:30:00|1218.79|1218.29|1219.16|1218.66|1219.16|1218.66|1218.79|1218.29|0
1702380900000|2023-12-12 11:35:00|1219.04|1218.54|1219.29|1218.79|1219.29|1218.79|1218.79|1218.29|6516
1702381200000|2023-12-12 11:40:00|1219.16|1218.66|1218.91|1218.41|1219.16|1218.66|1218.79|1218.29|12
1702381500000|2023-12-12 11:45:00|1219.04|1218.54|1218.16|1217.66|1219.16|1218.66|1218.16|1217.66|13
1702381800000|2023-12-12 11:50:00|1217.91|1217.41|1218.29|1217.79|1218.29|1217.79|1217.41|1216.91|12
1702382100000|2023-12-12 11:55:00|1218.16|1217.66|1217.41|1216.91|1218.29|1217.79|1217.41|1216.91|12
1702382400000|2023-12-12 12:00:00|1217.04|1216.54|1216.16|1215.66|1217.04|1216.54|1215.66|1215.16|35
1702382700000|2023-12-12 12:05:00|1215.79|1215.29|1215.66|1215.16|1216.16|1215.66|1215.66|1215.16|15
1702383000000|2023-12-12 12:10:00|1215.41|1214.91|1215.41|1214.91|1215.79|1215.29|1215.41|1214.91|12
1702383300000|2023-12-12 12:15:00|1215.54|1215.04|1214.66|1214.16|1215.66|1215.16|1214.66|1214.16|13
1702383600000|2023-12-12 12:20:00|1214.79|1214.29|1214.66|1214.16|1214.79|1214.29|1214.29|1213.79|12
1702383900000|2023-12-12 12:25:00|1214.41|1213.91|1214.16|1213.66|1214.66|1214.16|1214.16|1213.66|12
1702384200000|2023-12-12 12:30:00|1214.04|1213.54|1214.04|1213.54|1214.16|1213.66|1213.79|1213.29|12
1702384500000|2023-12-12 12:35:00|1213.79|1213.29|1212.16|1211.66|1213.79|1213.29|1212.16|1211.66|13
1702384800000|2023-12-12 12:40:00|1212.19|1211.69|1212.57|1212.07|1212.69|1212.19|1211.69|1211.19|18
1702385100000|2023-12-12 12:45:00|1212.69|1212.19|1213.19|1212.69|1213.19|1212.69|1212.69|1212.19|20
1702385400000|2023-12-12 12:50:00|1212.94|1212.44|1213.19|1212.69|1213.19|1212.69|1212.69|1212.19|12
1702385700000|2023-12-12 12:55:00|1213.32|1212.82|1213.19|1212.69|1213.57|1213.07|1213.19|1212.69|17
1702386000000|2023-12-12 13:00:00|1213.32|1212.82|1214.19|1213.69|1214.32|1213.82|1213.32|1212.82|28
1702386300000|2023-12-12 13:05:00|1213.94|1213.44|1214.19|1213.69|1214.19|1213.69|1213.69|1213.19|12
1702386600000|2023-12-12 13:10:00|1214.32|1213.82|1213.82|1213.32|1214.32|1213.82|1213.82|1213.32|49
1702386900000|2023-12-12 13:15:00|1213.69|1213.19|1214.19|1213.69|1214.32|1213.82|1213.44|1212.94|14
1702387200000|2023-12-12 13:20:00|1214.32|1213.82|1214.19|1213.69|1214.69|1214.19|1214.19|1213.69|63
1702387500000|2023-12-12 13:25:00|1213.94|1213.44|1213.69|1213.19|1214.44|1213.94|1213.32|1212.82|52
1702387800000|2023-12-12 13:30:00|1213.82|1213.32|1212.32|1211.82|1214.32|1213.82|1212.32|1211.82|135
1702388100000|2023-12-12 13:35:00|1212.19|1211.69|1211.57|1211.07|1212.32|1211.82|1211.44|1210.94|83
1702388400000|2023-12-12 13:40:00|1211.69|1211.19|1211.19|1210.69|1211.69|1211.19|1210.94|1210.44|21
1702388700000|2023-12-12 13:45:00|1210.82|1210.32|1211.44|1210.94|1211.69|1211.19|1210.44|1209.94|82
1702389000000|2023-12-12 13:50:00|1211.57|1211.07|1211.19|1210.69|1211.94|1211.44|1210.57|1210.07|136
1702389300000|2023-12-12 13:55:00|1210.94|1210.44|1210.94|1210.44|1211.57|1211.07|1210.94|1210.44|55
1702389600000|2023-12-12 14:00:00|1211.07|1210.57|1209.44|1208.94|1211.07|1210.57|1209.44|1208.94|60
1702389900000|2023-12-12 14:05:00|1209.69|1209.19|1208.32|1207.82|1209.94|1209.44|1207.69|1207.19|95
1702390200000|2023-12-12 14:10:00|1208.44|1207.94|1206.94|1206.44|1208.82|1208.32|1206.19|1205.69|119
1702390500000|2023-12-12 14:15:00|1207.07|1206.57|1207.19|1206.69|1239.07|1238.57|1193.69|1193.19|60
1702390800000|2023-12-12 14:20:00|1207.32|1206.82|1207.94|1207.44|1208.44|1207.94|1205.82|1205.32|26
1702391100000|2023-12-12 14:25:00|1208.07|1207.57|1209.07|1208.57|1209.44|1208.94|1207.94|1207.44|4
1702391400000|2023-12-12 14:30:00|1209.19|1208.69|1207.69|1207.19|1209.19|1208.69|1207.69|1207.19|52
1702391700000|2023-12-12 14:35:00|1207.57|1207.07|1208.19|1207.69|1208.69|1208.19|1207.44|1206.94|36
1702392000000|2023-12-12 14:40:00|1208.32|1207.82|1207.69|1207.19|1208.32|1207.82|1207.07|1206.57|88
1702392300000|2023-12-12 14:45:00|1207.57|1207.07|1208.19|1207.69|1208.19|1207.69|1206.82|1206.32|72
1702392600000|2023-12-12 14:50:00|1208.07|1207.57|1208.94|1208.44|1209.07|1208.57|1207.94|1207.44|1
1702392900000|2023-12-12 14:55:00|1209.07|1208.57|1209.94|1209.44|1210.07|1209.57|1209.07|1208.57|14
1702393200000|2023-12-12 15:00:00|1210.07|1209.57|1211.94|1211.44|1211.94|1211.44|1209.44|1208.94|0
1702393500000|2023-12-12 15:05:00|1212.19|1211.69|1211.44|1210.94|1212.44|1211.94|1210.82|1210.32|0
1702393800000|2023-12-12 15:10:00|1211.82|1211.32|1213.26|1212.76|1213.64|1213.14|1211.44|1210.94|10
1702394100000|2023-12-12 15:15:00|1213.14|1212.64|1213.01|1212.51|1213.26|1212.76|1212.76|1212.26|3
1702394400000|2023-12-12 15:20:00|||||||||3
1702435200000|2023-12-13 02:40:00|1213.15|1212.65|1213.15|1212.65|1213.15|1212.65|1213.15|1212.65|0
1702455600000|2023-12-13 08:20:00|1200.55|1200.05|1201.28|1200.78|1201.53|1201.03|1200.35|1199.85|0
1702455900000|2023-12-13 08:25:00|1201.53|1201.03|1201.78|1201.28|1202.03|1201.53|1201.4|1200.9|0
1702456200000|2023-12-13 08:30:00|1202.03|1201.53|1201.28|1200.78|1202.03|1201.53|1201.28|1200.78|0
1702456500000|2023-12-13 08:35:00|1201.4|1200.9|1201.78|1201.28|1201.78|1201.28|1201.03|1200.53|0
1702456800000|2023-12-13 08:40:00|1201.65|1201.15|1201.53|1201.03|1202.28|1201.78|1201.28|1200.78|0
1702457100000|2023-12-13 08:45:00|1201.28|1200.78|1199.65|1199.15|1201.53|1201.03|1199.05|1198.55|11
1702457400000|2023-12-13 08:50:00|1199.7|1199.2|1200.4|1199.9|1200.53|1200.03|1199.35|1198.85|0
1702457700000|2023-12-13 08:55:00|1200.53|1200.03|1201.28|1200.78|1201.28|1200.78|1200.08|1199.58|0
1702458000000|2023-12-13 09:00:00|1201.4|1200.9|1200.4|1199.9|1201.65|1201.15|1200.13|1199.63|0
1702458300000|2023-12-13 09:05:00|1200.35|1199.85|1199.85|1199.35|1200.4|1199.9|1199.7|1199.2|0
1702458600000|2023-12-13 09:10:00|1199.8|1199.3|1200.03|1199.53|1200.13|1199.63|1199.45|1198.95|0
1702458900000|2023-12-13 09:15:00|1200.2|1199.7|1201.65|1201.15|1201.65|1201.15|1200.18|1199.68|0
1702459200000|2023-12-13 09:20:00|1201.78|1201.28|1201.9|1201.4|1202.53|1202.03|1201.4|1200.9|231
1702459500000|2023-12-13 09:25:00|1201.78|1201.28|1202.4|1201.9|1202.65|1202.15|1201.78|1201.28|6
1702459800000|2023-12-13 09:30:00|1202.53|1202.03|1202.65|1202.15|1202.78|1202.28|1202.28|1201.78|0
1702460100000|2023-12-13 09:35:00|1202.78|1202.28|1203.4|1202.9|1203.78|1203.28|1202.78|1202.28|0
1702460400000|2023-12-13 09:40:00|1203.53|1203.03|1204.78|1204.28|1204.78|1204.28|1203.4|1202.9|0
1702460700000|2023-12-13 09:45:00|1204.9|1204.4|1205.53|1205.03|1205.53|1205.03|1204.28|1203.78|0
1702461000000|2023-12-13 09:50:00|1205.65|1205.15|1206.4|1205.9|1206.65|1206.15|1205.4|1204.9|0
1702461300000|2023-12-13 09:55:00|1206.28|1205.78|1207.15|1206.65|1207.4|1206.9|1206.15|1205.65|0
1702461600000|2023-12-13 10:00:00|1207.28|1206.78|1208.65|1208.15|1208.65|1208.15|1207.28|1206.78|0
1702461900000|2023-12-13 10:05:00|1208.53|1208.03|1209.78|1209.28|1210.03|1209.53|1208.4|1207.9|0
1702462200000|2023-12-13 10:10:00|1209.9|1209.4|1209.78|1209.28|1209.9|1209.4|1209.65|1209.15|11
1702462500000|2023-12-13 10:15:00|1209.65|1209.15|1209.65|1209.15|1209.78|1209.28|1209.4|1208.9|8
1702462800000|2023-12-13 10:20:00|1209.78|1209.28|1209.15|1208.65|1210.03|1209.53|1208.9|1208.4|3
1702463100000|2023-12-13 10:25:00|1209.28|1208.78|1208.9|1208.4|1209.53|1209.03|1208.78|1208.28|0
1702463400000|2023-12-13 10:30:00|1209.03|1208.53|1209.28|1208.78|1209.4|1208.9|1208.65|1208.15|10
1702463700000|2023-12-13 10:35:00|1209.15|1208.65|1208.65|1208.15|1209.15|1208.65|1208.4|1207.9|0
1702464000000|2023-12-13 10:40:00|1208.53|1208.03|1209.28|1208.78|1209.28|1208.78|1208.4|1207.9|1
1702464300000|2023-12-13 10:45:00|1209.15|1208.65|1209.65|1209.15|1209.65|1209.15|1209.15|1208.65|0
1702464600000|2023-12-13 10:50:00|1209.78|1209.28|1210.4|1209.9|1210.53|1210.03|1209.78|1209.28|0
1702464900000|2023-12-13 10:55:00|1210.53|1210.03|1210.28|1209.78|1210.65|1210.15|1210.28|1209.78|0
1702465200000|2023-12-13 11:00:00|1210.4|1209.9|1210.65|1210.15|1210.65|1210.15|1210.15|1209.65|0
1702465500000|2023-12-13 11:05:00|1210.78|1210.28|1211.28|1210.78|1211.28|1210.78|1210.78|1210.28|0
1702465800000|2023-12-13 11:10:00|1211.53|1211.03|1212.03|1211.53|1212.03|1211.53|1211.15|1210.65|0
1702466100000|2023-12-13 11:15:00|1211.9|1211.4|1212.15|1211.65|1212.15|1211.65|1211.9|1211.4|0
1702466400000|2023-12-13 11:20:00|1212.03|1211.53|1211.28|1210.78|1212.03|1211.53|1211.15|1210.65|0
1702466700000|2023-12-13 11:25:00|1211.15|1210.65|1211.65|1211.15|1211.65|1211.15|1210.78|1210.28|0
1702467000000|2023-12-13 11:30:00|1211.78|1211.28|1212.03|1211.53|1212.28|1211.78|1211.65|1211.15|0
1702467300000|2023-12-13 11:35:00|1211.9|1211.4|1211.78|1211.28|1212.15|1211.65|1211.65|1211.15|0
1702467600000|2023-12-13 11:40:00|1211.9|1211.4|1211.65|1211.15|1212.15|1211.65|1211.65|1211.15|0
1702467900000|2023-12-13 11:45:00|1211.53|1211.03|1211.78|1211.28|1212.03|1211.53|1211.4|1210.9|1
1702468200000|2023-12-13 11:50:00|1211.9|1211.4|1212.4|1211.9|1212.65|1212.15|1211.9|1211.4|0
1702468500000|2023-12-13 11:55:00|1212.28|1211.78|1212.78|1212.28|1212.78|1212.28|1212.15|1211.65|0
1702468800000|2023-12-13 12:00:00|1212.65|1212.15|1213.15|1212.65|1213.53|1213.03|1212.65|1212.15|0
1702469100000|2023-12-13 12:05:00|1213.03|1212.53|1212.15|1211.65|1213.03|1212.53|1212.15|1211.65|0
1702469400000|2023-12-13 12:10:00|1212.28|1211.78|1212.4|1211.9|1212.4|1211.9|1212.15|1211.65|0
1702469700000|2023-12-13 12:15:00|1212.53|1212.03|1212.4|1211.9|1212.53|1212.03|1212.15|1211.65|0
1702470000000|2023-12-13 12:20:00|1212.53|1212.03|1211.9|1211.4|1212.53|1212.03|1211.78|1211.28|0
1702470300000|2023-12-13 12:25:00|1211.78|1211.28|1212.15|1211.65|1212.28|1211.78|1211.65|1211.15|0
1702470600000|2023-12-13 12:30:00|1212.03|1211.53|1212.65|1212.15|1212.65|1212.15|1211.9|1211.4|0
1702470900000|2023-12-13 12:35:00|1212.53|1212.03|1213.15|1212.65|1213.15|1212.65|1212.4|1211.9|7
1702471200000|2023-12-13 12:40:00|1213.28|1212.78|1213.4|1212.9|1214.03|1213.53|1213.28|1212.78|0
1702471500000|2023-12-13 12:45:00|1213.53|1213.03|1213.4|1212.9|1213.53|1213.03|1213.15|1212.65|0
1702471800000|2023-12-13 12:50:00|1213.53|1213.03|1213.65|1213.15|1214.15|1213.65|1213.53|1213.03|0
1702472100000|2023-12-13 12:55:00|1213.4|1212.9|1213.65|1213.15|1213.65|1213.15|1213.15|1212.65|0
1702472400000|2023-12-13 13:00:00|1213.78|1213.28|1214.03|1213.53|1214.15|1213.65|1213.15|1212.65|0
1702472700000|2023-12-13 13:05:00|1213.9|1213.4|1214.28|1213.78|1214.28|1213.78|1213.65|1213.15|0
1702473000000|2023-12-13 13:10:00|1214.15|1213.65|1213.65|1213.15|1214.15|1213.65|1213.65|1213.15|14
1702473300000|2023-12-13 13:15:00|1213.78|1213.28|1213.65|1213.15|1214.28|1213.78|1213.65|1213.15|0
1702473600000|2023-12-13 13:20:00|1213.78|1213.28|1213.65|1213.15|1213.78|1213.28|1213.28|1212.78|2
1702473900000|2023-12-13 13:25:00|1213.53|1213.03|1213.78|1213.28|1213.9|1213.4|1213.4|1212.9|0
1702474200000|2023-12-13 13:30:00|1213.9|1213.4|1213.9|1213.4|1214.28|1213.78|1213.65|1213.15|0
1702474500000|2023-12-13 13:35:00|1213.65|1213.15|1213.65|1213.15|1214.15|1213.65|1213.65|1213.15|0
1702474800000|2023-12-13 13:40:00|1213.4|1212.9|1213.65|1213.15|1213.65|1213.15|1213.4|1212.9|0
1702475100000|2023-12-13 13:45:00|1213.53|1213.03|1214.15|1213.65|1214.65|1214.15|1213.4|1212.9|0
1702475400000|2023-12-13 13:50:00|1214.03|1213.53|1214.28|1213.78|1214.53|1214.03|1213.9|1213.4|0
1702475700000|2023-12-13 13:55:00|1214.15|1213.65|1213.65|1213.15|1214.28|1213.78|1213.65|1213.15|2
1702476000000|2023-12-13 14:00:00|1213.53|1213.03|1212.65|1212.15|1213.53|1213.03|1212.4|1211.9|0
1702476300000|2023-12-13 14:05:00|1212.78|1212.28|1213.15|1212.65|1213.28|1212.78|1212.78|1212.28|2
1702476600000|2023-12-13 14:10:00|1213.28|1212.78|1213.15|1212.65|1213.65|1213.15|1213.15|1212.65|0
1702476900000|2023-12-13 14:15:00|1213.28|1212.78|1212.28|1211.78|1213.28|1212.78|1212.28|1211.78|19
1702477200000|2023-12-13 14:20:00|1212.4|1211.9|1212.15|1211.65|1212.53|1212.03|1211.78|1211.28|12
1702477500000|2023-12-13 14:25:00|1211.9|1211.4|1211.9|1211.4|1212.15|1211.65|1211.65|1211.15|16
1702477800000|2023-12-13 14:30:00|1212.03|1211.53|1212.15|1211.65|1212.78|1212.28|1211.15|1210.65|6
1702478100000|2023-12-13 14:35:00|1212.28|1211.78|1211.65|1211.15|1212.53|1212.03|1211.15|1210.65|0
1702478400000|2023-12-13 14:40:00|1211.78|1211.28|1212.15|1211.65|1212.28|1211.78|1211.15|1210.65|0
1702478700000|2023-12-13 14:45:00|1212.28|1211.78|1212.03|1211.53|1212.65|1212.15|1211.78|1211.28|2
1702479000000|2023-12-13 14:50:00|1211.9|1211.4|1211.65|1211.15|1212.15|1211.65|1211.15|1210.65|5
1702479300000|2023-12-13 14:55:00|1211.78|1211.28|1211.65|1211.15|1212.15|1211.65|1211.65|1211.15|1
1702479600000|2023-12-13 15:00:00|1211.78|1211.28|1212.03|1211.53|1212.28|1211.78|1211.65|1211.15|1
1702479900000|2023-12-13 15:05:00|1212.15|1211.65|1211.65|1211.15|1212.28|1211.78|1211.15|1210.65|1
1702480200000|2023-12-13 15:10:00|1211.32|1210.82|1211.2|1210.7|1211.82|1211.32|1211.07|1210.57|6
1702480500000|2023-12-13 15:15:00|1211.07|1210.57|1210.2|1209.7|1211.7|1211.2|1210.2|1209.7|0
1702507800000|2023-12-13 22:50:00|1210.33|1209.83|1210.33|1209.83|1210.33|1209.83|1210.33|1209.83|0
1702517100000|2023-12-14 01:25:00|1210.53|1210.03|1210.53|1210.03|1210.53|1210.03|1210.53|1210.03|0
1702545000000|2023-12-14 09:10:00|1222.65|1222.15|1222.9|1222.4|1223.03|1222.53|1222.28|1221.78|470
1702545300000|2023-12-14 09:15:00|1223.03|1222.53|1222.9|1222.4|1223.15|1222.65|1222.03|1221.53|0
1702545600000|2023-12-14 09:20:00|1222.78|1222.28|1223.4|1222.9|1223.65|1223.15|1222.65|1222.15|0
1702545900000|2023-12-14 09:25:00|1223.15|1222.65|1223.15|1222.65|1223.65|1223.15|1222.78|1222.28|0
1702546200000|2023-12-14 09:30:00|1223.03|1222.53|1223.78|1223.28|1224.03|1223.53|1223.03|1222.53|0
1702546500000|2023-12-14 09:35:00|1223.9|1223.4|1223.03|1222.53|1224.03|1223.53|1222.9|1222.4|174
1702546800000|2023-12-14 09:40:00|1222.9|1222.4|1223.4|1222.9|1223.65|1223.15|1222.78|1222.28|37
1702547100000|2023-12-14 09:45:00|1223.53|1223.03|1224.03|1223.53|1224.28|1223.78|1223.28|1222.78|1
1702547400000|2023-12-14 09:50:00|1223.9|1223.4|1225.15|1224.65|1225.65|1225.15|1223.53|1223.03|0
1702547700000|2023-12-14 09:55:00|1225.28|1224.78|1225.53|1225.03|1225.78|1225.28|1224.9|1224.4|0
1702548000000|2023-12-14 10:00:00|1225.4|1224.9|1224.78|1224.28|1225.53|1225.03|1224.53|1224.03|0
1702548300000|2023-12-14 10:05:00|1224.65|1224.15|1224.78|1224.28|1224.78|1224.28|1223.9|1223.4|2
1702548600000|2023-12-14 10:10:00|1224.65|1224.15|1224.78|1224.28|1225.03|1224.53|1224.15|1223.65|0
1702548900000|2023-12-14 10:15:00|1224.9|1224.4|1224.9|1224.4|1224.9|1224.4|1224.78|1224.28|0
1702549200000|2023-12-14 10:20:00|1225.03|1224.53|1226.4|1225.9|1226.53|1226.03|1224.9|1224.4|0
1702549500000|2023-12-14 10:25:00|1226.53|1226.03|1227.65|1227.15|1227.65|1227.15|1226.4|1225.9|7
1702549800000|2023-12-14 10:30:00|1227.53|1227.03|1227.65|1227.15|1227.9|1227.4|1227.53|1227.03|0
1702550100000|2023-12-14 10:35:00|1227.78|1227.28|1227.53|1227.03|1227.78|1227.28|1227.53|1227.03|1
1702550400000|2023-12-14 10:40:00|1227.65|1227.15|1228.03|1227.53|1228.15|1227.65|1227.53|1227.03|0
1702550700000|2023-12-14 10:45:00|1227.9|1227.4|1228.28|1227.78|1228.28|1227.78|1227.78|1227.28|2
1702551000000|2023-12-14 10:50:00|1228.15|1227.65|1227.65|1227.15|1228.28|1227.78|1227.53|1227.03|0
1702551300000|2023-12-14 10:55:00|1227.53|1227.03|1226.65|1226.15|1227.65|1227.15|1226.53|1226.03|0
1702551600000|2023-12-14 11:00:00|1226.53|1226.03|1225.9|1225.4|1226.65|1226.15|1225.53|1225.03|0
1702551900000|2023-12-14 11:05:00|1225.53|1225.03|1225.15|1224.65|1225.9|1225.4|1224.78|1224.28|2
1702552200000|2023-12-14 11:10:00|1224.78|1224.28|1224.9|1224.4|1225.53|1225.03|1224.78|1224.28|2
1702552500000|2023-12-14 11:15:00|1225.03|1224.53|1224.15|1223.65|1225.28|1224.78|1224.03|1223.53|0
1702552800000|2023-12-14 11:20:00|1224.28|1223.78|1222.65|1222.15|1224.28|1223.78|1222.28|1221.78|2
1702553100000|2023-12-14 11:25:00|1222.53|1222.03|1222.78|1222.28|1222.78|1222.28|1222.28|1221.78|0
1702553400000|2023-12-14 11:30:00|1222.53|1222.03|1222.78|1222.28|1223.03|1222.53|1222.53|1222.03|0
1702553700000|2023-12-14 11:35:00|1222.4|1221.9|1221.9|1221.4|1222.4|1221.9|1221.78|1221.28|2
1702554000000|2023-12-14 11:40:00|1221.78|1221.28|1221.78|1221.28|1221.9|1221.4|1221.78|1221.28|0
1702554300000|2023-12-14 11:45:00|1221.9|1221.4|1220.4|1219.9|1222.03|1221.53|1220.28|1219.78|10
1702554600000|2023-12-14 11:50:00|1220.28|1219.78|1220.4|1219.9|1220.4|1219.9|1219.53|1219.03|4
1702554900000|2023-12-14 11:55:00|1220.65|1220.15|1219.65|1219.15|1220.9|1220.4|1219.4|1218.9|0
1702555200000|2023-12-14 12:00:00|1219.78|1219.28|1220.4|1219.9|1220.78|1220.28|1219.53|1219.03|0
1702555500000|2023-12-14 12:05:00|1220.53|1220.03|1219.65|1219.15|1220.78|1220.28|1219.65|1219.15|0
1702555800000|2023-12-14 12:10:00|1219.78|1219.28|1219.78|1219.28|1219.9|1219.4|1219.15|1218.65|0
1702556100000|2023-12-14 12:15:00|1219.65|1219.15|1219.15|1218.65|1219.9|1219.4|1218.9|1218.4|1
1702556400000|2023-12-14 12:20:00|1219.28|1218.78|1219.15|1218.65|1219.4|1218.9|1218.9|1218.4|0
1702556700000|2023-12-14 12:25:00|1219.03|1218.53|1219.28|1218.78|1220.15|1219.65|1219.03|1218.53|0
1702557000000|2023-12-14 12:30:00|1219.4|1218.9|1220.65|1220.15|1220.9|1220.4|1219.15|1218.65|0
1702557300000|2023-12-14 12:35:00|1220.78|1220.28|1220.65|1220.15|1221.15|1220.65|1220.03|1219.53|15
1702557600000|2023-12-14 12:40:00|1220.99|1220.49|1221.49|1220.99|1221.74|1221.24|1220.74|1220.24|77
1702557900000|2023-12-14 12:45:00|1221.37|1220.87|1221.87|1221.37|1221.87|1221.37|1220.99|1220.49|0
1702558200000|2023-12-14 12:50:00|1221.74|1221.24|1220.99|1220.49|1221.87|1221.37|1220.74|1220.24|0
1702558500000|2023-12-14 12:55:00|1220.87|1220.37|1220.99|1220.49|1221.24|1220.74|1220.74|1220.24|0
1702558800000|2023-12-14 13:00:00|1221.24|1220.74|1221.12|1220.62|1221.49|1220.99|1220.87|1220.37|0
1702559100000|2023-12-14 13:05:00|1221.24|1220.74|1221.49|1220.99|1221.87|1221.37|1220.99|1220.49|0
1702559400000|2023-12-14 13:10:00|1221.62|1221.12|1222.49|1221.99|1222.62|1222.12|1221.49|1220.99|0
1702559700000|2023-12-14 13:15:00|1222.37|1221.87|1222.62|1222.12|1223.62|1223.12|1222.12|1221.62|0
1702560000000|2023-12-14 13:20:00|1222.74|1222.24|1222.74|1222.24|1223.12|1222.62|1222.74|1222.24|0
1702560300000|2023-12-14 13:25:00|1222.87|1222.37|1223.12|1222.62|1223.24|1222.74|1222.62|1222.12|0
1702560600000|2023-12-14 13:30:00|1223.24|1222.74|1223.24|1222.74|1223.49|1222.99|1222.99|1222.49|0
1702560900000|2023-12-14 13:35:00|1223.37|1222.87|1224.62|1224.12|1224.62|1224.12|1223.37|1222.87|0
1702561200000|2023-12-14 13:40:00|1224.49|1223.99|1224.62|1224.12|1224.62|1224.12|1224.49|1223.99|0
1702561500000|2023-12-14 13:45:00|||||||||109
1702561800000|2023-12-14 13:50:00|1224.74|1224.24|1224.74|1224.24|1224.74|1224.24|1224.74|1224.24|0
1702562100000|2023-12-14 13:55:00|1224.87|1224.37|1224.74|1224.24|1224.99|1224.49|1224.62|1224.12|0
1702562400000|2023-12-14 14:00:00|1224.87|1224.37|1224.99|1224.49|1224.99|1224.49|1224.87|1224.37|3
1702562700000|2023-12-14 14:05:00|1225.12|1224.62|1225.74|1225.24|1225.74|1225.24|1224.99|1224.49|1
1702563000000|2023-12-14 14:10:00|1225.62|1225.12|1225.62|1225.12|1225.62|1225.12|1225.62|1225.12|0
1702563300000|2023-12-14 14:15:00|1225.49|1224.99|1225.12|1224.62|1225.49|1224.99|1225.12|1224.62|0
1702563600000|2023-12-14 14:20:00|1224.87|1224.37|1224.24|1223.74|1224.87|1224.37|1224.24|1223.74|16
1702563900000|2023-12-14 14:25:00|1224.12|1223.62|1223.74|1223.24|1224.12|1223.62|1223.74|1223.24|0
1702564200000|2023-12-14 14:30:00|1224.12|1223.62|1224.74|1224.24|1225.74|1225.24|1224.12|1223.62|0
1702564500000|2023-12-14 14:35:00|1224.99|1224.49|1225.12|1224.62|1225.62|1225.12|1224.99|1224.49|0
1702564800000|2023-12-14 14:40:00|1225.24|1224.74|1225.62|1225.12|1225.62|1225.12|1225.24|1224.74|0
1702565100000|2023-12-14 14:45:00|1225.37|1224.87|1221.82|1221.32|1225.37|1224.87|1217.94|1217.44|310
1702565400000|2023-12-14 14:50:00|1222.07|1221.57|1221.44|1220.94|1222.32|1221.82|1221.32|1220.82|12
1702565700000|2023-12-14 14:55:00|1221.57|1221.07|1222.82|1222.32|1222.82|1222.32|1221.32|1220.82|43
1702566000000|2023-12-14 15:00:00|1222.57|1222.07|1222.32|1221.82|1223.07|1222.57|1221.32|1220.82|0
1702566300000|2023-12-14 15:05:00|1222.57|1222.07|1221.82|1221.32|1222.82|1222.32|1221.82|1221.32|0
1702566600000|2023-12-14 15:10:00|1221.57|1221.07|1221.82|1221.32|1222.32|1221.82|1221.57|1221.07|0
1702566900000|2023-12-14 15:15:00|1221.57|1221.07|1220.07|1219.57|1221.82|1221.32|1220.07|1219.57|0
1702596900000|2023-12-14 23:35:00|1220.13|1219.63|1220.13|1219.63|1220.13|1219.63|1220.13|1219.63|0
1702627500000|2023-12-15 08:05:00|1226.63|1226.13|1227.88|1227.38|1228.63|1228.13|1226.63|1226.13|5
1702627800000|2023-12-15 08:10:00|1228|1227.5|1226.75|1226.25|1229.25|1228.75|1226.63|1226.13|4
1702628100000|2023-12-15 08:15:00|1226.63|1226.13|1225.25|1224.75|1226.75|1226.25|1224.88|1224.38|4
1702628400000|2023-12-15 08:20:00|1225.38|1224.88|1225.13|1224.63|1225.88|1225.38|1224.88|1224.38|1
1702628700000|2023-12-15 08:25:00|1224.88|1224.38|1225|1224.5|1225.5|1225|1224.63|1224.13|3
1702629000000|2023-12-15 08:30:00|1225.13|1224.63|1224.88|1224.38|1226.13|1225.63|1224.88|1224.38|2
1702629300000|2023-12-15 08:35:00|1224.63|1224.13|1225.63|1225.13|1225.88|1225.38|1224.38|1223.88|3
1702629600000|2023-12-15 08:40:00|1225.75|1225.25|1225.5|1225|1226.38|1225.88|1225.38|1224.88|2
1702629900000|2023-12-15 08:45:00|1225.38|1224.88|1227.13|1226.63|1227.25|1226.75|1225.38|1224.88|2
1702630200000|2023-12-15 08:50:00|1227.25|1226.75|1227.75|1227.25|1228.13|1227.63|1227.25|1226.75|5
1702630500000|2023-12-15 08:55:00|1227.63|1227.13|1228.13|1227.63|1228.38|1227.88|1227.63|1227.13|1
1702630800000|2023-12-15 09:00:00|1227.88|1227.38|1226.63|1226.13|1227.88|1227.38|1226.63|1226.13|0
1702631100000|2023-12-15 09:05:00|1226.38|1225.88|1227.25|1226.75|1227.38|1226.88|1226.38|1225.88|1
1702631400000|2023-12-15 09:10:00|1227.13|1226.63|1226.13|1225.63|1227.38|1226.88|1226.13|1225.63|0
1702631700000|2023-12-15 09:15:00|1225.88|1225.38|1224.63|1224.13|1226|1225.5|1224.63|1224.13|0
1702632000000|2023-12-15 09:20:00|1224.75|1224.25|1225.63|1225.13|1225.63|1225.13|1221.88|1221.38|16
1702632300000|2023-12-15 09:25:00|1225.38|1224.88|1225.25|1224.75|1225.88|1225.38|1225.13|1224.63|8
1702632600000|2023-12-15 09:30:00|1225.13|1224.63|1224.63|1224.13|1225.13|1224.63|1224.38|1223.88|0
1702632900000|2023-12-15 09:35:00|1224.88|1224.38|1224.88|1224.38|1225.88|1225.38|1224.88|1224.38|4
1702633200000|2023-12-15 09:40:00|1225.13|1224.63|1224.88|1224.38|1225.13|1224.63|1224.38|1223.88|0
1702633500000|2023-12-15 09:45:00|1224.63|1224.13|1223.88|1223.38|1224.88|1224.38|1223.63|1223.13|0
1702633800000|2023-12-15 09:50:00|1224.13|1223.63|1223.88|1223.38|1224.38|1223.88|1223.88|1223.38|0
1702634100000|2023-12-15 09:55:00|1224.13|1223.63|1223.88|1223.38|1224.38|1223.88|1223.63|1223.13|0
1702634400000|2023-12-15 10:00:00|1224.13|1223.63|1224.13|1223.63|1224.13|1223.63|1223.38|1222.88|0
1702634700000|2023-12-15 10:05:00|1223.88|1223.38|1224.88|1224.38|1224.88|1224.38|1223.88|1223.38|2
1702635000000|2023-12-15 10:10:00|1224.63|1224.13|1224.63|1224.13|1224.88|1224.38|1224.38|1223.88|1
1702635300000|2023-12-15 10:15:00|1224.88|1224.38|1224.5|1224|1224.88|1224.38|1224.38|1223.88|0
1702635600000|2023-12-15 10:20:00|1224.38|1223.88|1224.38|1223.88|1224.88|1224.38|1224.13|1223.63|2
1702635900000|2023-12-15 10:25:00|1224.63|1224.13|1224.88|1224.38|1225.13|1224.63|1224.38|1223.88|0
1702636200000|2023-12-15 10:30:00|1225.13|1224.63|1225.13|1224.63|1225.13|1224.63|1224.38|1223.88|0
1702636500000|2023-12-15 10:35:00|1224.88|1224.38|1224.38|1223.88|1225.13|1224.63|1224.38|1223.88|0
1702636800000|2023-12-15 10:40:00|1224.63|1224.13|1224.38|1223.88|1224.88|1224.38|1224.38|1223.88|0
1702637100000|2023-12-15 10:45:00|1224.13|1223.63|1223.75|1223.25|1224.13|1223.63|1223.63|1223.13|0
1702637400000|2023-12-15 10:50:00|1223.88|1223.38|1224.63|1224.13|1225.38|1224.88|1223.75|1223.25|2
1702637700000|2023-12-15 10:55:00|1224.88|1224.38|1223.63|1223.13|1225.38|1224.88|1223.63|1223.13|0
1702638000000|2023-12-15 11:00:00|1223.38|1222.88|1221.88|1221.38|1224.25|1223.75|1221.38|1220.88|5
1702638300000|2023-12-15 11:05:00|1221.75|1221.25|1222.25|1221.75|1222.88|1222.38|1221.75|1221.25|0
1702638600000|2023-12-15 11:10:00|1222.13|1221.63|1222.38|1221.88|1222.38|1221.88|1221.5|1221|0
1702638900000|2023-12-15 11:15:00|1222.25|1221.75|1221.88|1221.38|1222.88|1222.38|1221.75|1221.25|0
1702639200000|2023-12-15 11:20:00|1222|1221.5|1221.88|1221.38|1222.13|1221.63|1221.63|1221.13|6
1702639500000|2023-12-15 11:25:00|1221.75|1221.25|1222.38|1221.88|1222.5|1222|1221.63|1221.13|6
1702639800000|2023-12-15 11:30:00|1222.5|1222|1222.5|1222|1222.88|1222.38|1222.25|1221.75|7
1702640100000|2023-12-15 11:35:00|1222.38|1221.88|1222.25|1221.75|1222.38|1221.88|1221.88|1221.38|25
1702640400000|2023-12-15 11:40:00|1222.13|1221.63|1221.88|1221.38|1222.25|1221.75|1221.5|1221|5
1702640700000|2023-12-15 11:45:00|1222.25|1221.75|1222.25|1221.75|1222.63|1222.13|1222.25|1221.75|1
1702641000000|2023-12-15 11:50:00|1222.38|1221.88|1222.25|1221.75|1222.63|1222.13|1222.13|1221.63|8
1702641300000|2023-12-15 11:55:00|1222.13|1221.63|1221.25|1220.75|1222.13|1221.63|1221.25|1220.75|0
1702641600000|2023-12-15 12:00:00|1221.38|1220.88|1221.38|1220.88|1222.13|1221.63|1221.25|1220.75|12
1702641900000|2023-12-15 12:05:00|1221.25|1220.75|1221.38|1220.88|1221.38|1220.88|1221|1220.5|2
1702642200000|2023-12-15 12:10:00|1221.5|1221|1220.75|1220.25|1221.63|1221.13|1220.75|1220.25|0
1702642500000|2023-12-15 12:15:00|1220.88|1220.38|1221|1220.5|1221.13|1220.63|1220.75|1220.25|2
1702642800000|2023-12-15 12:20:00|1221.13|1220.63|1221|1220.5|1221.25|1220.75|1220.75|1220.25|1
1702643100000|2023-12-15 12:25:00|1220.88|1220.38|1221|1220.5|1221|1220.5|1220.75|1220.25|1
1702643400000|2023-12-15 12:30:00|1221.13|1220.63|1221|1220.5|1221.25|1220.75|1220.88|1220.38|0
1702643700000|2023-12-15 12:35:00|1220.88|1220.38|1221.63|1221.13|1222|1221.5|1220.88|1220.38|3
1702644000000|2023-12-15 12:40:00|1221.5|1221|1220.88|1220.38|1221.63|1221.13|1220.75|1220.25|0
1702644300000|2023-12-15 12:45:00|1220.75|1220.25|1221|1220.5|1221.25|1220.75|1220.75|1220.25|2
1702644600000|2023-12-15 12:50:00|1221.13|1220.63|1220.75|1220.25|1221.25|1220.75|1220.75|1220.25|20
1702644900000|2023-12-15 12:55:00|1220.88|1220.38|1220|1219.5|1220.88|1220.38|1220|1219.5|4
1702645200000|2023-12-15 13:00:00|1220.13|1219.63|1219.88|1219.38|1220.25|1219.75|1219.5|1219|0
1702645500000|2023-12-15 13:05:00|1219.63|1219.13|1219.38|1218.88|1220|1219.5|1219.38|1218.88|2
1702645800000|2023-12-15 13:10:00|1219.5|1219|1219.5|1219|1219.5|1219|1219|1218.5|0
1702646100000|2023-12-15 13:15:00|1219.38|1218.88|1219|1218.5|1219.5|1219|1219|1218.5|0
1702646400000|2023-12-15 13:20:00|1219.13|1218.63|1219|1218.5|1219.25|1218.75|1219|1218.5|0
1702646700000|2023-12-15 13:25:00|1218.88|1218.38|1219.38|1218.88|1219.38|1218.88|1218.5|1218|2
1702647000000|2023-12-15 13:30:00|1219.5|1219|1219.38|1218.88|1219.75|1219.25|1219|1218.5|0
1702647300000|2023-12-15 13:35:00|1219|1218.5|1218.5|1218|1219.38|1218.88|1218.38|1217.88|0
1702647600000|2023-12-15 13:40:00|1218.38|1217.88|1217.75|1217.25|1218.5|1218|1217.25|1216.75|8
1702647900000|2023-12-15 13:45:00|1217.63|1217.13|1217.25|1216.75|1217.75|1217.25|1217.25|1216.75|2
1702648200000|2023-12-15 13:50:00|1217.38|1216.88|1218.25|1217.75|1218.38|1217.88|1217.38|1216.88|2
1702648500000|2023-12-15 13:55:00|1218.13|1217.63|1217.38|1216.88|1218.13|1217.63|1217.38|1216.88|5
1702648800000|2023-12-15 14:00:00|1217.25|1216.75|1216.63|1216.13|1217.25|1216.75|1216.5|1216|0
1702649100000|2023-12-15 14:05:00|1216.5|1216|1217|1216.5|1217|1216.5|1216|1215.5|2
1702649400000|2023-12-15 14:10:00|1216.88|1216.38|1217|1216.5|1217.38|1216.88|1216.88|1216.38|0
1702649700000|2023-12-15 14:15:00|1217.13|1216.63|1216.63|1216.13|1217.38|1216.88|1216.5|1216|26
1702650000000|2023-12-15 14:20:00|1216.5|1216|1216.65|1216.15|1216.65|1216.15|1215.75|1215.25|27
1702650300000|2023-12-15 14:25:00|1216.4|1215.9|1215.65|1215.15|1216.53|1216.03|1215.65|1215.15|21
1702650600000|2023-12-15 14:30:00|1215.28|1214.78|1212.15|1211.65|1215.53|1215.03|1212.15|1211.65|41
1702650900000|2023-12-15 14:35:00|1211.9|1211.4|1211.65|1211.15|1212.28|1211.78|1211.15|1210.65|24
1702651200000|2023-12-15 14:40:00|1211.53|1211.03|1212.28|1211.78|1214.4|1213.9|1211.28|1210.78|15
1702651500000|2023-12-15 14:45:00|1212.4|1211.9|1211.28|1210.78|1214.4|1213.9|1211.15|1210.65|7
1702651800000|2023-12-15 14:50:00|1211.65|1211.15|1210.65|1210.15|1211.9|1211.4|1209.4|1208.9|24
1702652100000|2023-12-15 14:55:00|1210.4|1209.9|1210.28|1209.78|1211.03|1210.53|1209.65|1209.15|20
1702652400000|2023-12-15 15:00:00|1210.15|1209.65|1210.03|1209.53|1210.65|1210.15|1209.9|1209.4|2
1702652700000|2023-12-15 15:05:00|1209.9|1209.4|1210.28|1209.78|1210.65|1210.15|1209.65|1209.15|7
1702653000000|2023-12-15 15:10:00|1210.63|1210.13|1209.38|1208.88|1211.13|1210.63|1209.38|1208.88|14
1702653300000|2023-12-15 15:15:00|1209.5|1209|1208.75|1208.25|1209.5|1209|1208.63|1208.13|5
1702886400000|2023-12-18 08:00:00|1217.13|1216.63|1215.63|1215.13|1218.88|1218.38|1215.38|1214.88|0
1702886700000|2023-12-18 08:05:00|1215.38|1214.88|1217.13|1216.63|1217.13|1216.63|1214.13|1213.63|0
1702887000000|2023-12-18 08:10:00|1216.88|1216.38|1217.88|1217.38|1218.13|1217.63|1216.88|1216.38|0
1702887300000|2023-12-18 08:15:00|1217.63|1217.13|1220.75|1220.25|1220.88|1220.38|1217.63|1217.13|0
1702887600000|2023-12-18 08:20:00|1220.88|1220.38|1220.63|1220.13|1221.63|1221.13|1220.38|1219.88|2
1702887900000|2023-12-18 08:25:00|1220.88|1220.38|1221.63|1221.13|1221.63|1221.13|1220.38|1219.88|0
1702888200000|2023-12-18 08:30:00|1221.38|1220.88|1221.88|1221.38|1222.38|1221.88|1220.88|1220.38|0
1702888500000|2023-12-18 08:35:00|1222.13|1221.63|1222.88|1222.38|1223.13|1222.63|1221.63|1221.13|0
1702888800000|2023-12-18 08:40:00|1222.75|1222.25|1222|1221.5|1223|1222.5|1221.5|1221|1
1702889100000|2023-12-18 08:45:00|1222.13|1221.63|1222.13|1221.63|1222.13|1221.63|1222|1221.5|0
1702889400000|2023-12-18 08:50:00|1222.38|1221.88|1223|1222.5|1223|1222.5|1222.25|1221.75|0
1702889700000|2023-12-18 08:55:00|1223.13|1222.63|1223|1222.5|1223.13|1222.63|1222.5|1222|0
1702890000000|2023-12-18 09:00:00|1222.88|1222.38|1222|1221.5|1222.88|1222.38|1221.5|1221|0
1702890300000|2023-12-18 09:05:00|1222.13|1221.63|1220.5|1220|1222.13|1221.63|1220.5|1220|2
1702890600000|2023-12-18 09:10:00|1220.38|1219.88|1220|1219.5|1220.63|1220.13|1220|1219.5|8
1702890900000|2023-12-18 09:15:00|1219.88|1219.38|1220|1219.5|1220|1219.5|1219.38|1218.88|6
1702891200000|2023-12-18 09:20:00|1220.13|1219.63|1220.25|1219.75|1220.25|1219.75|1219.88|1219.38|12
1702891500000|2023-12-18 09:25:00|1220.5|1220|1220.63|1220.13|1220.63|1220.13|1220.5|1220|3
1702891800000|2023-12-18 09:30:00|1220.75|1220.25|1220.63|1220.13|1221|1220.5|1220|1219.5|3
1702892100000|2023-12-18 09:35:00|1220.88|1220.38|1220.5|1220|1220.88|1220.38|1220.38|1219.88|0
1702892400000|2023-12-18 09:40:00|1220.63|1220.13|1221.13|1220.63|1221.13|1220.63|1220.5|1220|4
1702892700000|2023-12-18 09:45:00|1221|1220.5|1220.63|1220.13|1221.13|1220.63|1220.5|1220|0
1702893000000|2023-12-18 09:50:00|1220.5|1220|1220.13|1219.63|1220.63|1220.13|1220.13|1219.63|0
1702893300000|2023-12-18 09:55:00|1220.38|1219.88|1220.88|1220.38|1221.13|1220.63|1220.38|1219.88|0
1702893600000|2023-12-18 10:00:00|1220.5|1220|1219.75|1219.25|1221|1220.5|1219.75|1219.25|2
1702893900000|2023-12-18 10:05:00|1219.63|1219.13|1219.25|1218.75|1219.63|1219.13|1219.13|1218.63|0
1702894200000|2023-12-18 10:10:00|1219.13|1218.63|1219.5|1219|1219.63|1219.13|1219|1218.5|0
1702894500000|2023-12-18 10:15:00|1219.38|1218.88|1218.63|1218.13|1219.5|1219|1218.5|1218|7
1702894800000|2023-12-18 10:20:00|1218.5|1218|1219.38|1218.88|1219.38|1218.88|1218.25|1217.75|0
1702895100000|2023-12-18 10:25:00|1219.5|1219|1219.63|1219.13|1220.13|1219.63|1219|1218.5|11
1702895400000|2023-12-18 10:30:00|1219.75|1219.25|1219.5|1219|1219.75|1219.25|1219.25|1218.75|0
1702895700000|2023-12-18 10:35:00|1219.63|1219.13|1220.38|1219.88|1220.63|1220.13|1219.63|1219.13|32
1702896000000|2023-12-18 10:40:00|1220.5|1220|1219.63|1219.13|1220.5|1220|1219.63|1219.13|3
1702896300000|2023-12-18 10:45:00|1219.75|1219.25|1219.38|1218.88|1219.88|1219.38|1219|1218.5|22
1702896600000|2023-12-18 10:50:00|1219.5|1219|1219.38|1218.88|1219.88|1219.38|1219.38|1218.88|5
1702896900000|2023-12-18 10:55:00|1219.5|1219|1219.5|1219|1219.88|1219.38|1219.38|1218.88|24
1702897200000|2023-12-18 11:00:00|1219.63|1219.13|1219|1218.5|1220.25|1219.75|1218.75|1218.25|45
1702897500000|2023-12-18 11:05:00|1219.13|1218.63|1219.5|1219|1220.13|1219.63|1219.13|1218.63|23
1702897800000|2023-12-18 11:10:00|1219.63|1219.13|1222|1221.5|1222.38|1221.88|1219.63|1219.13|6
1702898100000|2023-12-18 11:15:00|1222.13|1221.63|1224|1223.5|1224|1223.5|1222|1221.5|5
1702898400000|2023-12-18 11:20:00|1224.13|1223.63|1224.88|1224.38|1225.38|1224.88|1224.13|1223.63|2
1702898700000|2023-12-18 11:25:00|1225|1224.5|1225|1224.5|1225.13|1224.63|1224.5|1224|0
1702899000000|2023-12-18 11:30:00|1224.75|1224.25|1224.98|1224.48|1225.88|1225.38|1224.63|1224.13|2
1702899300000|2023-12-18 11:35:00|1224.85|1224.35|1225.85|1225.35|1226.23|1225.73|1224.85|1224.35|29
1702899600000|2023-12-18 11:40:00|1225.98|1225.48|1225.35|1224.85|1225.98|1225.48|1225.35|1224.85|10
1702899900000|2023-12-18 11:45:00|1225.23|1224.73|1225.35|1224.85|1225.35|1224.85|1224.35|1223.85|12
1702900200000|2023-12-18 11:50:00|1225.23|1224.73|1224.85|1224.35|1225.23|1224.73|1224.6|1224.1|4
1702900500000|2023-12-18 11:55:00|1224.73|1224.23|1224.1|1223.6|1224.73|1224.23|1223.98|1223.48|1
1702900800000|2023-12-18 12:00:00|1224.23|1223.73|1224.6|1224.1|1224.73|1224.23|1223.85|1223.35|3
1702901100000|2023-12-18 12:05:00|1224.48|1223.98|1224.35|1223.85|1224.6|1224.1|1224.1|1223.6|0
1702901400000|2023-12-18 12:10:00|1224.48|1223.98|1224.1|1223.6|1224.73|1224.23|1223.85|1223.35|0
1702901700000|2023-12-18 12:15:00|1224.23|1223.73|1222.35|1221.85|1224.35|1223.85|1222.35|1221.85|10
1702902000000|2023-12-18 12:20:00|1222.23|1221.73|1222.35|1221.85|1222.98|1222.48|1222.1|1221.6|1
1702902300000|2023-12-18 12:25:00|1222.48|1221.98|1222.98|1222.48|1223.23|1222.73|1222.1|1221.6|2
1702902600000|2023-12-18 12:30:00|1223.1|1222.6|1223.6|1223.1|1223.73|1223.23|1222.85|1222.35|0
1702902900000|2023-12-18 12:35:00|1223.73|1223.23|1224.35|1223.85|1224.35|1223.85|1223.35|1222.85|0
1702903200000|2023-12-18 12:40:00|1224.18|1223.68|1224.18|1223.68|1224.31|1223.81|1223.68|1223.18|9
1702903500000|2023-12-18 12:45:00|1224.31|1223.81|1224.06|1223.56|1224.43|1223.93|1223.68|1223.18|0
1702903800000|2023-12-18 12:50:00|1224.18|1223.68|1224.68|1224.18|1224.81|1224.31|1223.81|1223.31|23
1702904100000|2023-12-18 12:55:00|1224.81|1224.31|1224.68|1224.18|1224.81|1224.31|1224.31|1223.81|10
1702904400000|2023-12-18 13:00:00|1224.56|1224.06|1225.68|1225.18|1225.81|1225.31|1224.43|1223.93|10
1702904700000|2023-12-18 13:05:00|1225.81|1225.31|1226.81|1226.31|1226.81|1226.31|1225.81|1225.31|3
1702905000000|2023-12-18 13:10:00|1226.68|1226.18|1227.06|1226.56|1227.18|1226.68|1226.56|1226.06|4
1702905300000|2023-12-18 13:15:00|1227.18|1226.68|1227.18|1226.68|1227.56|1227.06|1227.06|1226.56|5
1702905600000|2023-12-18 13:20:00|1227.06|1226.56|1227.81|1227.31|1228.06|1227.56|1227.06|1226.56|7
1702905900000|2023-12-18 13:25:00|1227.68|1227.18|1227.56|1227.06|1227.81|1227.31|1227.31|1226.81|4
1702906200000|2023-12-18 13:30:00|1227.68|1227.18|1227.18|1226.68|1228.06|1227.56|1227.18|1226.68|17
1702906500000|2023-12-18 13:35:00|1227.06|1226.56|1227.18|1226.68|1227.18|1226.68|1226.68|1226.18|2
1702906800000|2023-12-18 13:40:00|1227.31|1226.81|1227.56|1227.06|1228.06|1227.56|1227.31|1226.81|5
1702907100000|2023-12-18 13:45:00|1227.18|1226.68|1226.56|1226.06|1227.18|1226.68|1226.06|1225.56|20
1702907400000|2023-12-18 13:50:00|1226.43|1225.93|1225.68|1225.18|1226.56|1226.06|1225.68|1225.18|2
1702907700000|2023-12-18 13:55:00|1225.81|1225.31|1226.06|1225.56|1226.18|1225.68|1225.81|1225.31|0
1702908000000|2023-12-18 14:00:00|1226.18|1225.68|1225.06|1224.56|1226.31|1225.81|1224.81|1224.31|3
1702908300000|2023-12-18 14:05:00|1225.18|1224.68|1224.31|1223.81|1225.18|1224.68|1224.18|1223.68|0
1702908600000|2023-12-18 14:10:00|1224.18|1223.68|1224.06|1223.56|1224.31|1223.81|1223.81|1223.31|2
1702908900000|2023-12-18 14:15:00|1224.18|1223.68|1223.31|1222.81|1224.18|1223.68|1223.18|1222.68|9
1702909200000|2023-12-18 14:20:00|1223.18|1222.68|1224.43|1223.93|1224.56|1224.06|1223.18|1222.68|6
1702909500000|2023-12-18 14:25:00|1224.56|1224.06|1225.18|1224.68|1225.18|1224.68|1224.18|1223.68|2
1702909800000|2023-12-18 14:30:00|1225.43|1224.93|1224.18|1223.68|1225.81|1225.31|1223.18|1222.68|7
1702910100000|2023-12-18 14:35:00|1224.06|1223.56|1224.68|1224.18|1224.68|1224.18|1222.68|1222.18|1
1702910400000|2023-12-18 14:40:00|1224.56|1224.06|1223.18|1222.68|1224.68|1224.18|1223.18|1222.68|5
1702910700000|2023-12-18 14:45:00|1223.31|1222.81|1223.56|1223.06|1224.18|1223.68|1223.18|1222.68|4
1702911000000|2023-12-18 14:50:00|1223.68|1223.18|1223.81|1223.31|1224.68|1224.18|1223.68|1223.18|3
1702911300000|2023-12-18 14:55:00|1223.68|1223.18|1223.43|1222.93|1224.06|1223.56|1222.81|1222.31|0
1702911600000|2023-12-18 15:00:00|1223.56|1223.06|1222.56|1222.06|1223.68|1223.18|1222.18|1221.68|0
1702911900000|2023-12-18 15:05:00|1222.43|1221.93|1223.31|1222.81|1223.81|1223.31|1222.43|1221.93|0
1702912200000|2023-12-18 15:10:00|1223.25|1222.75|1224.37|1223.87|1225|1224.5|1223.25|1222.75|0
1702912500000|2023-12-18 15:15:00|1224.5|1224|1222.37|1221.87|1224.5|1224|1222.37|1221.87|1
1702913100000|2023-12-18 15:25:00|||||||||276
1702972800000|2023-12-19 08:00:00|||||||||7
1702977600000|2023-12-19 09:20:00|1217|1216.5|1217.75|1217.25|1217.75|1217.25|1217|1216.5|4
1702977900000|2023-12-19 09:25:00|1217.5|1217|1216.75|1216.25|1217.75|1217.25|1216.5|1216|0
1702978200000|2023-12-19 09:30:00|1216.5|1216|1217|1216.5|1217.75|1217.25|1216.5|1216|0
1702978500000|2023-12-19 09:35:00|1217.25|1216.75|1218.5|1218|1218.75|1218.25|1217|1216.5|0
1702978800000|2023-12-19 09:40:00|1218.25|1217.75|1217.5|1217|1218.5|1218|1217.5|1217|0
1702979100000|2023-12-19 09:45:00|1217.25|1216.75|1217.5|1217|1217.75|1217.25|1217.25|1216.75|0
1702979400000|2023-12-19 09:50:00|1217.25|1216.75|1217.5|1217|1217.75|1217.25|1217.25|1216.75|0
1702979700000|2023-12-19 09:55:00|1217.75|1217.25|1217|1216.5|1217.75|1217.25|1216.5|1216|0
1702980000000|2023-12-19 10:00:00|1217.25|1216.75|1216.75|1216.25|1217.5|1217|1216.75|1216.25|0
1702980300000|2023-12-19 10:05:00|1216.5|1216|1217.25|1216.75|1217.25|1216.75|1216.5|1216|0
1702980600000|2023-12-19 10:10:00|1217|1216.5|1217.75|1217.25|1218.25|1217.75|1217|1216.5|0
1702980900000|2023-12-19 10:15:00|1217.5|1217|1217.5|1217|1218|1217.5|1217.5|1217|0
1702981200000|2023-12-19 10:20:00|1217.25|1216.75|1216.75|1216.25|1217.5|1217|1216.75|1216.25|0
1702981500000|2023-12-19 10:25:00|1216.5|1216|1216|1215.5|1216.75|1216.25|1216|1215.5|0
1702981800000|2023-12-19 10:30:00|1216.25|1215.75|1216.25|1215.75|1216.5|1216|1216|1215.5|0
1702982100000|2023-12-19 10:35:00|1216|1215.5|1216.25|1215.75|1216.5|1216|1215.75|1215.25|0
1702982400000|2023-12-19 10:40:00|1216.5|1216|1216|1215.5|1216.5|1216|1215.75|1215.25|0
1702982700000|2023-12-19 10:45:00|1216.25|1215.75|1215.12|1214.62|1216.25|1215.75|1214.75|1214.25|0
1702983000000|2023-12-19 10:50:00|1215.25|1214.75|1214.62|1214.12|1215.25|1214.75|1214.25|1213.75|0
1702983300000|2023-12-19 10:55:00|1214.5|1214|1215.12|1214.62|1215.25|1214.75|1214.37|1213.87|0
1702983600000|2023-12-19 11:00:00|1215.25|1214.75|1214.62|1214.12|1215.25|1214.75|1214.62|1214.12|0
1702983900000|2023-12-19 11:05:00|1214.75|1214.25|1214.12|1213.62|1214.75|1214.25|1214.12|1213.62|0
1702984200000|2023-12-19 11:10:00|1214|1213.5|1213.75|1213.25|1214|1213.5|1213.75|1213.25|0
1702984500000|2023-12-19 11:15:00|1214|1213.5|1214.12|1213.62|1214.25|1213.75|1213.87|1213.37|2
1702984800000|2023-12-19 11:20:00|1214|1213.5|1213.25|1212.75|1214|1213.5|1213.25|1212.75|0
1702985100000|2023-12-19 11:25:00|1213.12|1212.62|1213.62|1213.12|1213.75|1213.25|1213.12|1212.62|0
1702985400000|2023-12-19 11:30:00|1213.75|1213.25|1213.75|1213.25|1213.75|1213.25|1213.12|1212.62|0
1702985700000|2023-12-19 11:35:00|1213.62|1213.12|1213.75|1213.25|1214.25|1213.75|1213.62|1213.12|3
1702986000000|2023-12-19 11:40:00|1213.87|1213.37|1214.62|1214.12|1214.75|1214.25|1213.87|1213.37|2
1702986300000|2023-12-19 11:45:00|1214.75|1214.25|1214.12|1213.62|1214.75|1214.25|1214.12|1213.62|0
1702986600000|2023-12-19 11:50:00|1214|1213.5|1213.62|1213.12|1214|1213.5|1213.62|1213.12|1
1702986900000|2023-12-19 11:55:00|1213.75|1213.25|1213.75|1213.25|1213.75|1213.25|1213.75|1213.25|0
1702987200000|2023-12-19 12:00:00|1213.62|1213.12|1213.62|1213.12|1214.12|1213.62|1213.12|1212.62|0
1702987800000|2023-12-19 12:10:00|1213.37|1212.87|1213.62|1213.12|1213.62|1213.12|1213.37|1212.87|1
1702988100000|2023-12-19 12:15:00|1213.5|1213|1212.75|1212.25|1213.5|1213|1212.75|1212.25|0
1702988400000|2023-12-19 12:20:00|1212.62|1212.12|1213.12|1212.62|1213.12|1212.62|1212.62|1212.12|0
1702988700000|2023-12-19 12:25:00|1213|1212.5|1212.75|1212.25|1213|1212.5|1212.62|1212.12|1
1702989000000|2023-12-19 12:30:00|1212.62|1212.12|1213|1212.5|1213|1212.5|1212.62|1212.12|0
1702989300000|2023-12-19 12:35:00|1212.75|1212.25|1212.62|1212.12|1212.75|1212.25|1212.62|1212.12|1
1702989600000|2023-12-19 12:40:00|1212.95|1212.45|1212.95|1212.45|1213.45|1212.95|1212.95|1212.45|12
1702989900000|2023-12-19 12:45:00|1212.83|1212.33|1212.45|1211.95|1212.95|1212.45|1212.45|1211.95|0
1702990200000|2023-12-19 12:50:00|1212.58|1212.08|1212.2|1211.7|1212.83|1212.33|1212.2|1211.7|4
1702990500000|2023-12-19 12:55:00|1212.33|1211.83|1212.45|1211.95|1212.7|1212.2|1212.2|1211.7|3
1702990800000|2023-12-19 13:00:00|1212.2|1211.7|1212.08|1211.58|1212.45|1211.95|1211.7|1211.2|0
1702991100000|2023-12-19 13:05:00|1212.2|1211.7|1211.58|1211.08|1212.2|1211.7|1211.58|1211.08|0
1702991400000|2023-12-19 13:10:00|1211.2|1210.7|1211.7|1211.2|1212.08|1211.58|1211.2|1210.7|0
1702991700000|2023-12-19 13:15:00|1211.58|1211.08|1211.7|1211.2|1211.7|1211.2|1211.2|1210.7|0
1702992000000|2023-12-19 13:20:00|1211.83|1211.33|1211.58|1211.08|1212.2|1211.7|1211.58|1211.08|0
1702992300000|2023-12-19 13:25:00|1211.7|1211.2|1211.7|1211.2|1211.7|1211.2|1211.58|1211.08|0
1702992600000|2023-12-19 13:30:00|1211.83|1211.33|1211.7|1211.2|1212.2|1211.7|1211.7|1211.2|0
1702992900000|2023-12-19 13:35:00|1211.58|1211.08|1210.95|1210.45|1211.7|1211.2|1210.58|1210.08|7
1702993200000|2023-12-19 13:40:00|1210.83|1210.33|1210.95|1210.45|1210.95|1210.45|1210.7|1210.2|0
1702993500000|2023-12-19 13:45:00|1211.08|1210.58|1211.58|1211.08|1211.58|1211.08|1210.95|1210.45|0
1702993800000|2023-12-19 13:50:00|1211.45|1210.95|1211.45|1210.95|1211.95|1211.45|1211.45|1210.95|0
1702994100000|2023-12-19 13:55:00|1211.2|1210.7|1210.83|1210.33|1211.2|1210.7|1210.7|1210.2|0
1702994400000|2023-12-19 14:00:00|1210.7|1210.2|1210.95|1210.45|1211.08|1210.58|1210.2|1209.7|0
1702994700000|2023-12-19 14:05:00|1210.83|1210.33|1210.83|1210.33|1210.95|1210.45|1210.83|1210.33|0
1702995000000|2023-12-19 14:10:00|1210.95|1210.45|1211.45|1210.95|1211.45|1210.95|1210.95|1210.45|17
1702995300000|2023-12-19 14:15:00|1211.58|1211.08|1211.58|1211.08|1211.58|1211.08|1211.45|1210.95|0
1702995600000|2023-12-19 14:20:00|1211.7|1211.2|1211.83|1211.33|1212.08|1211.58|1211.45|1210.95|1
1702995900000|2023-12-19 14:25:00|1211.95|1211.45|1211.7|1211.2|1212.58|1212.08|1211.7|1211.2|0
1702996200000|2023-12-19 14:30:00|1211.95|1211.45|1210.33|1209.83|1212.58|1212.08|1209.95|1209.45|2
1702996500000|2023-12-19 14:35:00|1210.45|1209.95|1210.7|1210.2|1211.2|1210.7|1210.2|1209.7|0
1702996800000|2023-12-19 14:40:00|1210.58|1210.08|1213.33|1212.83|1213.45|1212.95|1210.58|1210.08|0
1702997100000|2023-12-19 14:45:00|1213.2|1212.7|1213.2|1212.7|1214.45|1213.95|1212.95|1212.45|0
1702997400000|2023-12-19 14:50:00|1213.33|1212.83|1212.95|1212.45|1213.45|1212.95|1212.95|1212.45|0
1702997700000|2023-12-19 14:55:00|1212.7|1212.2|1212.95|1212.45|1213.83|1213.33|1212.45|1211.95|0
1702998000000|2023-12-19 15:00:00|1213.08|1212.58|1213.33|1212.83|1214.45|1213.95|1212.95|1212.45|90
1702998300000|2023-12-19 15:05:00|1213.45|1212.95|1212.08|1211.58|1213.45|1212.95|1211.95|1211.45|1
1702998600000|2023-12-19 15:10:00|1212.2|1211.7|1210.95|1210.45|1212.2|1211.7|1210.95|1210.45|2
1702998900000|2023-12-19 15:15:00|1211.08|1210.58|1210.33|1209.83|1211.45|1210.95|1210.33|1209.83|2
1703059800000|2023-12-20 08:10:00|1221.58|1221.08|1220.58|1220.08|1221.83|1221.33|1220.33|1219.83|4
1703060100000|2023-12-20 08:15:00|1220.33|1219.83|1220.83|1220.33|1220.83|1220.33|1220.33|1219.83|0
1703060400000|2023-12-20 08:20:00|1220.58|1220.08|1220.08|1219.58|1220.83|1220.33|1219.83|1219.33|0
1703060700000|2023-12-20 08:25:00|1220.33|1219.83|1221.08|1220.58|1221.33|1220.83|1220.08|1219.58|0
1703061000000|2023-12-20 08:30:00|1221.33|1220.83|1221.33|1220.83|1221.58|1221.08|1220.83|1220.33|2
1703061300000|2023-12-20 08:35:00|1221.08|1220.58|1221.08|1220.58|1221.58|1221.08|1220.83|1220.33|0
1703061600000|2023-12-20 08:40:00|1221.33|1220.83|1220.08|1219.58|1221.33|1220.83|1220.08|1219.58|0
1703061900000|2023-12-20 08:45:00|1220.33|1219.83|1219.33|1218.83|1220.33|1219.83|1219.33|1218.83|0
1703062200000|2023-12-20 08:50:00|1219.43|1218.93|1219.18|1218.68|1219.68|1219.18|1218.93|1218.43|0
1703062500000|2023-12-20 08:55:00|1219.05|1218.55|1218.93|1218.43|1219.43|1218.93|1218.68|1218.18|0
1703062800000|2023-12-20 09:00:00|1219.18|1218.68|1217.43|1216.93|1219.18|1218.68|1217.43|1216.93|0
1703063100000|2023-12-20 09:05:00|1217.18|1216.68|1216.68|1216.18|1217.43|1216.93|1216.18|1215.68|0
1703063400000|2023-12-20 09:10:00|1216.93|1216.43|1216.05|1215.55|1217.18|1216.68|1215.68|1215.18|2
1703063700000|2023-12-20 09:15:00|1215.93|1215.43|1215.93|1215.43|1216.18|1215.68|1215.43|1214.93|2
1703064000000|2023-12-20 09:20:00|1216.18|1215.68|1216.55|1216.05|1216.68|1216.18|1215.93|1215.43|2
1703064300000|2023-12-20 09:25:00|1216.68|1216.18|1215.18|1214.68|1216.93|1216.43|1215.18|1214.68|2
1703064600000|2023-12-20 09:30:00|1214.93|1214.43|1214.18|1213.68|1215.18|1214.68|1214.05|1213.55|1
1703064900000|2023-12-20 09:35:00|1214.05|1213.55|1214.05|1213.55|1214.43|1213.93|1213.93|1213.43|0
1703065200000|2023-12-20 09:40:00|1213.93|1213.43|1212.93|1212.43|1213.93|1213.43|1212.93|1212.43|2
1703065500000|2023-12-20 09:45:00|1212.8|1212.3|1212.18|1211.68|1212.93|1212.43|1212.05|1211.55|0
1703065800000|2023-12-20 09:50:00|1212.05|1211.55|1212.05|1211.55|1212.18|1211.68|1211.93|1211.43|0
1703066100000|2023-12-20 09:55:00|1212.18|1211.68|1211.18|1210.68|1212.18|1211.68|1211.18|1210.68|0
1703066400000|2023-12-20 10:00:00|1211.05|1210.55|1211.43|1210.93|1211.43|1210.93|1210.68|1210.18|2
1703066700000|2023-12-20 10:05:00|1211.68|1211.18|1210.68|1210.18|1211.68|1211.18|1210.68|1210.18|0
1703067000000|2023-12-20 10:10:00|1210.93|1210.43|1210.43|1209.93|1210.93|1210.43|1209.93|1209.43|0
1703067300000|2023-12-20 10:15:00|1210.18|1209.68|1209.93|1209.43|1210.43|1209.93|1209.68|1209.18|0
1703067600000|2023-12-20 10:20:00|1210.18|1209.68|1209.68|1209.18|1210.18|1209.68|1209.68|1209.18|0
1703067900000|2023-12-20 10:25:00|1209.43|1208.93|1209.68|1209.18|1209.93|1209.43|1209.43|1208.93|0
1703068200000|2023-12-20 10:30:00|1209.43|1208.93|1208.93|1208.43|1209.68|1209.18|1208.68|1208.18|0
1703068500000|2023-12-20 10:35:00|1209.18|1208.68|1209.43|1208.93|1209.43|1208.93|1208.93|1208.43|4
1703068800000|2023-12-20 10:40:00|1209.68|1209.18|1209.93|1209.43|1210.18|1209.68|1209.68|1209.18|0
1703069100000|2023-12-20 10:45:00|1210.05|1209.55|1210.3|1209.8|1210.43|1209.93|1209.93|1209.43|0
1703069400000|2023-12-20 10:50:00|1210.18|1209.68|1209.68|1209.18|1210.18|1209.68|1209.68|1209.18|2
1703069700000|2023-12-20 10:55:00|1209.93|1209.43|1209.43|1208.93|1209.93|1209.43|1209.43|1208.93|0
1703070000000|2023-12-20 11:00:00|1209.18|1208.68|1209.93|1209.43|1209.93|1209.43|1209.18|1208.68|0
1703070300000|2023-12-20 11:05:00|1209.68|1209.18|1209.43|1208.93|1209.93|1209.43|1209.43|1208.93|0
1703070600000|2023-12-20 11:10:00|1209.68|1209.18|1209.43|1208.93|1209.68|1209.18|1209.43|1208.93|0
1703070900000|2023-12-20 11:15:00|1209.18|1208.68|1209.55|1209.05|1209.68|1209.18|1209.18|1208.68|0
1703071200000|2023-12-20 11:20:00|1209.68|1209.18|1209.3|1208.8|1209.93|1209.43|1209.3|1208.8|0
1703071500000|2023-12-20 11:25:00|1209.43|1208.93|1209.3|1208.8|1209.93|1209.43|1209.3|1208.8|0
1703071800000|2023-12-20 11:30:00|1209.43|1208.93|1209.55|1209.05|1209.68|1209.18|1209.3|1208.8|0
1703072100000|2023-12-20 11:35:00|1209.43|1208.93|1209.3|1208.8|1209.43|1208.93|1209.05|1208.55|10
1703072400000|2023-12-20 11:40:00|1209.18|1208.68|1209.18|1208.68|1209.43|1208.93|1209.05|1208.55|8
1703072700000|2023-12-20 11:45:00|1209.43|1208.93|1209.8|1209.3|1209.8|1209.3|1209.3|1208.8|2
1703073000000|2023-12-20 11:50:00|1209.68|1209.18|1209.8|1209.3|1210.18|1209.68|1209.68|1209.18|0
1703073300000|2023-12-20 11:55:00|1209.93|1209.43|1209.8|1209.3|1210.18|1209.68|1209.68|1209.18|0
1703073600000|2023-12-20 12:00:00|1209.93|1209.43|1210.3|1209.8|1210.68|1210.18|1209.8|1209.3|0
1703073900000|2023-12-20 12:05:00|1210.18|1209.68|1209.8|1209.3|1210.3|1209.8|1209.68|1209.18|0
1703074200000|2023-12-20 12:10:00|1209.93|1209.43|1210.3|1209.8|1210.68|1210.18|1209.8|1209.3|0
1703074500000|2023-12-20 12:15:00|1210.55|1210.05|1210.3|1209.8|1210.8|1210.3|1210.3|1209.8|0
1703074800000|2023-12-20 12:20:00|1210.18|1209.68|1210.3|1209.8|1210.55|1210.05|1210.18|1209.68|0
1703075100000|2023-12-20 12:25:00|1210.18|1209.68|1210.3|1209.8|1210.43|1209.93|1210.18|1209.68|0
1703075400000|2023-12-20 12:30:00|1210.18|1209.68|1210.05|1209.55|1210.18|1209.68|1210.05|1209.55|0
1703076000000|2023-12-20 12:40:00|1210.24|1209.74|1210.62|1210.12|1210.62|1210.12|1210.24|1209.74|6
1703076300000|2023-12-20 12:45:00|1210.49|1209.99|1210.49|1209.99|1210.62|1210.12|1210.37|1209.87|7
1703076600000|2023-12-20 12:50:00|1210.37|1209.87|1210.24|1209.74|1210.74|1210.24|1210.24|1209.74|8
1703076900000|2023-12-20 12:55:00|1210.37|1209.87|1209.87|1209.37|1210.37|1209.87|1209.87|1209.37|0
1703077200000|2023-12-20 13:00:00|1209.99|1209.49|1210.24|1209.74|1210.37|1209.87|1209.99|1209.49|1
1703077500000|2023-12-20 13:05:00|1210.12|1209.62|1209.87|1209.37|1210.12|1209.62|1209.74|1209.24|3
1703077800000|2023-12-20 13:10:00|1209.99|1209.49|1210.24|1209.74|1210.37|1209.87|1209.87|1209.37|0
1703078100000|2023-12-20 13:15:00|1210.37|1209.87|1210.87|1210.37|1210.87|1210.37|1210.24|1209.74|0
1703078400000|2023-12-20 13:20:00|1210.99|1210.49|1211.37|1210.87|1211.37|1210.87|1210.99|1210.49|0
1703078700000|2023-12-20 13:25:00|1211.24|1210.74|1211.12|1210.62|1211.24|1210.74|1210.87|1210.37|0
1703079000000|2023-12-20 13:30:00|1210.99|1210.49|1210.87|1210.37|1211.24|1210.74|1210.74|1210.24|1
1703079300000|2023-12-20 13:35:00|1210.99|1210.49|1211.74|1211.24|1212.24|1211.74|1210.99|1210.49|4
1703079600000|2023-12-20 13:40:00|1211.87|1211.37|1212.24|1211.74|1212.24|1211.74|1211.74|1211.24|1
1703079900000|2023-12-20 13:45:00|1212.37|1211.87|1212.74|1212.24|1212.74|1212.24|1212.24|1211.74|0
1703080200000|2023-12-20 13:50:00|1212.62|1212.12|1211.74|1211.24|1212.62|1212.12|1211.49|1210.99|3
1703080500000|2023-12-20 13:55:00|1211.87|1211.37|1211.74|1211.24|1211.87|1211.37|1211.24|1210.74|0
1703080800000|2023-12-20 14:00:00|1211.49|1210.99|1211.74|1211.24|1211.87|1211.37|1211.49|1210.99|0
1703081100000|2023-12-20 14:05:00|1211.87|1211.37|1211.24|1210.74|1211.87|1211.37|1211.24|1210.74|7
1703081400000|2023-12-20 14:10:00|1211.12|1210.62|1211.24|1210.74|1211.74|1211.24|1211.12|1210.62|10
1703081700000|2023-12-20 14:15:00|1210.99|1210.49|1210.87|1210.37|1211.12|1210.62|1210.74|1210.24|0
1703082000000|2023-12-20 14:20:00|1210.74|1210.24|1211.87|1211.37|1211.87|1211.37|1210.74|1210.24|0
1703082300000|2023-12-20 14:25:00|1212.12|1211.62|1211.87|1211.37|1212.24|1211.74|1211.74|1211.24|2
1703082600000|2023-12-20 14:30:00|1212.12|1211.62|1212.24|1211.74|1212.74|1212.24|1211.24|1210.74|3
1703082900000|2023-12-20 14:35:00|1212.12|1211.62|1211.99|1211.49|1213.24|1212.74|1211.74|1211.24|10
1703083200000|2023-12-20 14:40:00|1211.87|1211.37|1211.37|1210.87|1211.99|1211.49|1210.74|1210.24|1
1703083500000|2023-12-20 14:45:00|1211.24|1210.74|1209.74|1209.24|1211.62|1211.12|1209.49|1208.99|4
1703083800000|2023-12-20 14:50:00|1209.87|1209.37|1209.99|1209.49|1210.24|1209.74|1209.49|1208.99|4
1703084100000|2023-12-20 14:55:00|1209.74|1209.24|1210.24|1209.74|1210.62|1210.12|1209.74|1209.24|11
1703084400000|2023-12-20 15:00:00|1210.12|1209.62|1210.24|1209.74|1210.99|1210.49|1209.99|1209.49|0
1703084700000|2023-12-20 15:05:00|1210.37|1209.87|1210.99|1210.49|1211.24|1210.74|1210.37|1209.87|0
1703085000000|2023-12-20 15:10:00|1210.94|1210.44|1209.69|1209.19|1211.07|1210.57|1209.69|1209.19|0
1703085300000|2023-12-20 15:15:00|1209.57|1209.07|1208.32|1207.82|1209.57|1209.07|1208.19|1207.69|17
1703087100000|2023-12-20 15:45:00|||||||||174
1703145600000|2023-12-21 08:00:00|1201.07|1200.57|1200.32|1199.82|1202.07|1201.57|1199.82|1199.32|1
1703145900000|2023-12-21 08:05:00|1200.57|1200.07|1203.57|1203.07|1203.57|1203.07|1200.32|1199.82|0
1703146200000|2023-12-21 08:10:00|1203.82|1203.32|1204.57|1204.07|1204.57|1204.07|1203.07|1202.57|0
1703146500000|2023-12-21 08:15:00|1204.44|1203.94|1207.07|1206.57|1207.07|1206.57|1204.44|1203.94|0
1703146800000|2023-12-21 08:20:00|1206.94|1206.44|1206.82|1206.32|1207.07|1206.57|1206.82|1206.32|4
1703147100000|2023-12-21 08:25:00|1205.69|1205.19|1206.07|1205.57|1206.07|1205.57|1205.32|1204.82|0
1703147400000|2023-12-21 08:30:00|1205.94|1205.44|1204.69|1204.19|1206.07|1205.57|1204.57|1204.07|5
1703147700000|2023-12-21 08:35:00|1204.82|1204.32|1207.07|1206.57|1207.07|1206.57|1204.82|1204.32|1
1703148000000|2023-12-21 08:40:00|1206.94|1206.44|1206.57|1206.07|1207.57|1207.07|1206.57|1206.07|2
1703148300000|2023-12-21 08:45:00|1206.44|1205.94|1206.07|1205.57|1206.57|1206.07|1205.57|1205.07|1
1703148600000|2023-12-21 08:50:00|1206.19|1205.69|1205.94|1205.44|1206.19|1205.69|1205.44|1204.94|1
1703148900000|2023-12-21 08:55:00|1206.07|1205.57|1205.32|1204.82|1206.07|1205.57|1205.19|1204.69|4
1703149200000|2023-12-21 09:00:00|1205.19|1204.69|1205.07|1204.57|1205.32|1204.82|1204.82|1204.32|0
1703149500000|2023-12-21 09:05:00|1205.19|1204.69|1205.07|1204.57|1206.07|1205.57|1204.69|1204.19|0
1703149800000|2023-12-21 09:10:00|1204.82|1204.32|1205.32|1204.82|1205.57|1205.07|1204.82|1204.32|8
1703150100000|2023-12-21 09:15:00|1205.57|1205.07|1205.57|1205.07|1205.82|1205.32|1204.94|1204.44|14
1703150400000|2023-12-21 09:20:00|1205.69|1205.19|1206.32|1205.82|1206.44|1205.94|1205.57|1205.07|14
1703150700000|2023-12-21 09:25:00|1206.44|1205.94|1206.32|1205.82|1206.57|1206.07|1206.32|1205.82|12
1703151000000|2023-12-21 09:30:00|1206.44|1205.94|1207.32|1206.82|1207.32|1206.82|1206.32|1205.82|1
1703151300000|2023-12-21 09:35:00|1207.57|1207.07|1207.44|1206.94|1207.57|1207.07|1207.32|1206.82|0
1703151600000|2023-12-21 09:40:00|1207.32|1206.82|1207.82|1207.32|1207.82|1207.32|1207.32|1206.82|0
1703151900000|2023-12-21 09:45:00|1207.69|1207.19|1207.94|1207.44|1208.07|1207.57|1207.69|1207.19|2
1703152200000|2023-12-21 09:50:00|1207.82|1207.32|1207.82|1207.32|1208.07|1207.57|1207.82|1207.32|10
1703152500000|2023-12-21 09:55:00|1207.57|1207.07|1206.82|1206.32|1207.57|1207.07|1206.82|1206.32|2
1703152800000|2023-12-21 10:00:00|1206.32|1205.82|1205.57|1205.07|1206.32|1205.82|1205.32|1204.82|3
1703153100000|2023-12-21 10:05:00|1205.44|1204.94|1205.07|1204.57|1205.57|1205.07|1204.82|1204.32|0
1703153400000|2023-12-21 10:10:00|1204.82|1204.32|1204.82|1204.32|1205.07|1204.57|1204.57|1204.07|0
1703153700000|2023-12-21 10:15:00|1204.69|1204.19|1204.32|1203.82|1205.07|1204.57|1204.32|1203.82|2
1703154000000|2023-12-21 10:20:00|1204.57|1204.07|1204.57|1204.07|1204.82|1204.32|1204.44|1203.94|0
1703154300000|2023-12-21 10:25:00|1204.69|1204.19|1204.57|1204.07|1204.82|1204.32|1204.32|1203.82|0
1703154600000|2023-12-21 10:30:00|1204.44|1203.94|1204.85|1204.35|1204.98|1204.48|1204.07|1203.57|2
1703154900000|2023-12-21 10:35:00|1204.73|1204.23|1204.85|1204.35|1204.85|1204.35|1204.35|1203.85|5
1703155200000|2023-12-21 10:40:00|1204.98|1204.48|1204.35|1203.85|1204.98|1204.48|1204.35|1203.85|0
1703155500000|2023-12-21 10:45:00|1204.48|1203.98|1204.85|1204.35|1204.98|1204.48|1204.48|1203.98|2
1703155800000|2023-12-21 10:50:00|1204.73|1204.23|1205.35|1204.85|1205.35|1204.85|1204.35|1203.85|0
1703156100000|2023-12-21 10:55:00|1205.48|1204.98|1205.35|1204.85|1205.85|1205.35|1205.35|1204.85|13
1703156400000|2023-12-21 11:00:00|1205.48|1204.98|1205.35|1204.85|1205.73|1205.23|1205.35|1204.85|4
1703156700000|2023-12-21 11:05:00|1205.48|1204.98|1205.1|1204.6|1205.73|1205.23|1204.98|1204.48|13
1703157000000|2023-12-21 11:10:00|1205.23|1204.73|1204.6|1204.1|1205.23|1204.73|1204.48|1203.98|0
1703157300000|2023-12-21 11:15:00|1204.73|1204.23|1204.35|1203.85|1204.85|1204.35|1204.35|1203.85|0
1703157600000|2023-12-21 11:20:00|1204.23|1203.73|1204.35|1203.85|1204.35|1203.85|1203.85|1203.35|0
1703157900000|2023-12-21 11:25:00|1204.23|1203.73|1204.1|1203.6|1204.35|1203.85|1203.85|1203.35|2
1703158200000|2023-12-21 11:30:00|1203.98|1203.48|1204.48|1203.98|1204.73|1204.23|1203.98|1203.48|2
1703158500000|2023-12-21 11:35:00|1204.6|1204.1|1204.35|1203.85|1204.85|1204.35|1204.35|1203.85|4
1703158800000|2023-12-21 11:40:00|1204.23|1203.73|1203.85|1203.35|1204.23|1203.73|1203.85|1203.35|3
1703159100000|2023-12-21 11:45:00|1203.73|1203.23|1203.48|1202.98|1203.73|1203.23|1203.35|1202.85|6
1703159400000|2023-12-21 11:50:00|1203.6|1203.1|1204.35|1203.85|1204.48|1203.98|1203.6|1203.1|0
1703159700000|2023-12-21 11:55:00|1204.48|1203.98|1203.73|1203.23|1204.48|1203.98|1203.73|1203.23|0
1703160000000|2023-12-21 12:00:00|1203.85|1203.35|1203.35|1202.85|1203.85|1203.35|1203.35|1202.85|4
1703160300000|2023-12-21 12:05:00|1203.48|1202.98|1203.48|1202.98|1203.48|1202.98|1203.35|1202.85|0
1703160600000|2023-12-21 12:10:00|1203.6|1203.1|1203.73|1203.23|1203.85|1203.35|1203.6|1203.1|1
1703160900000|2023-12-21 12:15:00|1203.85|1203.35|1203.35|1202.85|1203.85|1203.35|1203.35|1202.85|4
1703161200000|2023-12-21 12:20:00|1203.23|1202.73|1202.85|1202.35|1203.35|1202.85|1202.85|1202.35|0
1703161500000|2023-12-21 12:25:00|1202.73|1202.23|1202.73|1202.23|1202.85|1202.35|1202.35|1201.85|0
1703161800000|2023-12-21 12:30:00|1202.85|1202.35|1201.85|1201.35|1202.85|1202.35|1201.85|1201.35|5
1703162100000|2023-12-21 12:35:00|1201.98|1201.48|1200.85|1200.35|1201.98|1201.48|1200.85|1200.35|12
1703162400000|2023-12-21 12:40:00|1200.66|1200.16|1200.16|1199.66|1200.79|1200.29|1200.16|1199.66|19
1703162700000|2023-12-21 12:45:00|1200.54|1200.04|1200.16|1199.66|1200.79|1200.29|1200.16|1199.66|5
1703163000000|2023-12-21 12:50:00|1200.29|1199.79|1200.16|1199.66|1200.66|1200.16|1199.79|1199.29|23
1703163300000|2023-12-21 12:55:00|1200.79|1200.29|1200.66|1200.16|1200.79|1200.29|1200.29|1199.79|6
1703163600000|2023-12-21 13:00:00|1200.54|1200.04|1199.91|1199.41|1200.91|1200.41|1199.91|1199.41|8
1703163900000|2023-12-21 13:05:00|1200.04|1199.54|1200.29|1199.79|1200.29|1199.79|1199.91|1199.41|1
1703164200000|2023-12-21 13:10:00|1200.54|1200.04|1200.66|1200.16|1200.79|1200.29|1200.16|1199.66|2
1703164500000|2023-12-21 13:15:00|1200.41|1199.91|1199.66|1199.16|1200.66|1200.16|1199.66|1199.16|0
1703164800000|2023-12-21 13:20:00|1199.79|1199.29|1199.66|1199.16|1200.16|1199.66|1199.66|1199.16|2
1703165100000|2023-12-21 13:25:00|1199.54|1199.04|1200.41|1199.91|1200.41|1199.91|1199.41|1198.91|0
1703165400000|2023-12-21 13:30:00|1200.29|1199.79|1200.04|1199.54|1200.29|1199.79|1198.29|1197.79|24
1703165700000|2023-12-21 13:35:00|1199.91|1199.41|1199.91|1199.41|1200.29|1199.79|1199.66|1199.16|2
1703166000000|2023-12-21 13:40:00|1199.79|1199.29|1200.16|1199.66|1200.66|1200.16|1199.66|1199.16|15
1703166300000|2023-12-21 13:45:00|1199.91|1199.41|1200.29|1199.79|1200.41|1199.91|1199.54|1199.04|32
1703166600000|2023-12-21 13:50:00|1200.41|1199.91|1200.54|1200.04|1200.79|1200.29|1199.91|1199.41|3
1703166900000|2023-12-21 13:55:00|1200.41|1199.91|1200.04|1199.54|1200.66|1200.16|1199.66|1199.16|2
1703167200000|2023-12-21 14:00:00|1200.16|1199.66|1201.16|1200.66|1201.16|1200.66|1200.16|1199.66|0
1703167500000|2023-12-21 14:05:00|1201.29|1200.79|1201.16|1200.66|1201.29|1200.79|1201.16|1200.66|0
1703167800000|2023-12-21 14:10:00|1201.29|1200.79|1202.41|1201.91|1202.66|1202.16|1201.16|1200.66|27
1703168100000|2023-12-21 14:15:00|1202.29|1201.79|1203.91|1203.41|1204.04|1203.54|1202.16|1201.66|11
1703168400000|2023-12-21 14:20:00|1203.79|1203.29|1203.79|1203.29|1204.29|1203.79|1203.16|1202.66|21
1703168700000|2023-12-21 14:25:00|1203.66|1203.16|1202.79|1202.29|1203.66|1203.16|1202.79|1202.29|6
1703169000000|2023-12-21 14:30:00|1202.91|1202.41|1204.04|1203.54|1204.66|1204.16|1202.66|1202.16|17
1703169300000|2023-12-21 14:35:00|1203.91|1203.41|1203.16|1202.66|1204.16|1203.66|1202.29|1201.79|2
1703169600000|2023-12-21 14:40:00|1203.29|1202.79|1204.04|1203.54|1204.29|1203.79|1203.16|1202.66|3
1703169900000|2023-12-21 14:45:00|1204.16|1203.66|1205.41|1204.91|1205.91|1205.41|1204.16|1203.66|25
1703170200000|2023-12-21 14:50:00|1205.16|1204.66|1204.16|1203.66|1205.16|1204.66|1204.16|1203.66|0
1703170500000|2023-12-21 14:55:00|1204.29|1203.79|1203.41|1202.91|1204.29|1203.79|1203.41|1202.91|4
1703170800000|2023-12-21 15:00:00|1203.54|1203.04|1204.66|1204.16|1205.16|1204.66|1203.41|1202.91|27
1703171100000|2023-12-21 15:05:00|1204.79|1204.29|1203.91|1203.41|1205.16|1204.66|1203.66|1203.16|7
1703171400000|2023-12-21 15:10:00|1204.07|1203.57|1204.32|1203.82|1204.7|1204.2|1204.07|1203.57|1
1703171700000|2023-12-21 15:15:00|1204.07|1203.57|1203.95|1203.45|1204.32|1203.82|1203.7|1203.2|3
1703232300000|2023-12-22 08:05:00|1208.45|1207.95|1208.57|1208.07|1208.7|1208.2|1208.32|1207.82|0
1703232600000|2023-12-22 08:10:00|1208.7|1208.2|1209.2|1208.7|1209.2|1208.7|1207.7|1207.2|6
1703232900000|2023-12-22 08:15:00|1209.45|1208.95|1208.45|1207.95|1209.45|1208.95|1207.95|1207.45|0
1703233200000|2023-12-22 08:20:00|1208.57|1208.07|1207.2|1206.7|1208.57|1208.07|1206.95|1206.45|2
1703233500000|2023-12-22 08:25:00|1206.95|1206.45|1206.95|1206.45|1207.2|1206.7|1206.7|1206.2|0
1703233800000|2023-12-22 08:30:00|1207.2|1206.7|1208.45|1207.95|1208.45|1207.95|1206.95|1206.45|0
1703234100000|2023-12-22 08:35:00|1208.7|1208.2|1207.95|1207.45|1208.95|1208.45|1207.95|1207.45|0
1703234400000|2023-12-22 08:40:00|1207.82|1207.32|1207.82|1207.32|1207.95|1207.45|1207.7|1207.2|0
1703234700000|2023-12-22 08:45:00|1207.7|1207.2|1207.7|1207.2|1208.2|1207.7|1207.2|1206.7|2
1703235000000|2023-12-22 08:50:00|1207.9|1207.4|1206.4|1205.9|1207.9|1207.4|1206.15|1205.65|0
1703235300000|2023-12-22 08:55:00|1206.15|1205.65|1207.4|1206.9|1207.4|1206.9|1206.15|1205.65|0
1703235600000|2023-12-22 09:00:00|1207.65|1207.15|1207.4|1206.9|1207.65|1207.15|1207.15|1206.65|0
1703235900000|2023-12-22 09:05:00|1207.65|1207.15|1208.77|1208.27|1208.9|1208.4|1207.65|1207.15|0
1703236200000|2023-12-22 09:10:00|1208.9|1208.4|1209.65|1209.15|1209.65|1209.15|1208.77|1208.27|6
1703236500000|2023-12-22 09:15:00|1209.9|1209.4|1210.4|1209.9|1210.4|1209.9|1209.65|1209.15|4
1703236800000|2023-12-22 09:20:00|1210.65|1210.15|1211.15|1210.65|1211.4|1210.9|1210.52|1210.02|2
1703237100000|2023-12-22 09:25:00|1211.27|1210.77|1210.65|1210.15|1211.27|1210.77|1210.4|1209.9|12
1703237400000|2023-12-22 09:30:00|1210.9|1210.4|1211.65|1211.15|1211.9|1211.4|1210.9|1210.4|0
1703237700000|2023-12-22 09:35:00|1211.77|1211.27|1211.65|1211.15|1211.9|1211.4|1211.52|1211.02|0
1703238000000|2023-12-22 09:40:00|1211.77|1211.27|1211.4|1210.9|1211.77|1211.27|1211.4|1210.9|0
1703238300000|2023-12-22 09:45:00|1211.15|1210.65|1210.4|1209.9|1211.15|1210.65|1210.4|1209.9|8
1703238600000|2023-12-22 09:50:00|1210.15|1209.65|1210.15|1209.65|1210.27|1209.77|1210.15|1209.65|0
1703238900000|2023-12-22 09:55:00|1209.9|1209.4|1209.27|1208.77|1210.02|1209.52|1209.15|1208.65|0
1703239200000|2023-12-22 10:00:00|1209.15|1208.65|1208.65|1208.15|1209.4|1208.9|1208.65|1208.15|0
1703239500000|2023-12-22 10:05:00|1208.77|1208.27|1209.02|1208.52|1209.4|1208.9|1208.65|1208.15|3
1703239800000|2023-12-22 10:10:00|1208.9|1208.4|1208.9|1208.4|1209.15|1208.65|1208.4|1207.9|2
1703240100000|2023-12-22 10:15:00|1208.65|1208.15|1208.4|1207.9|1208.9|1208.4|1208.4|1207.9|4
1703240400000|2023-12-22 10:20:00|1208.65|1208.15|1208.4|1207.9|1208.65|1208.15|1208.15|1207.65|0
1703240700000|2023-12-22 10:25:00|1208.65|1208.15|1208.9|1208.4|1208.9|1208.4|1208.4|1207.9|0
1703241000000|2023-12-22 10:30:00|1208.77|1208.27|1208.77|1208.27|1208.9|1208.4|1208.65|1208.15|0
1703241300000|2023-12-22 10:35:00|1208.65|1208.15|1208.15|1207.65|1208.65|1208.15|1208.15|1207.65|4
1703241600000|2023-12-22 10:40:00|1208.4|1207.9|1208.27|1207.77|1208.4|1207.9|1208.15|1207.65|0
1703241900000|2023-12-22 10:45:00|1208.4|1207.9|1209.15|1208.65|1209.15|1208.65|1208.4|1207.9|0
1703242200000|2023-12-22 10:50:00|1209.02|1208.52|1209.15|1208.65|1209.4|1208.9|1209.02|1208.52|0
1703242500000|2023-12-22 10:55:00|1209.27|1208.77|1209.27|1208.77|1209.27|1208.77|1209.15|1208.65|0
1703242800000|2023-12-22 11:00:00|1209.15|1208.65|1209.15|1208.65|1209.27|1208.77|1209.15|1208.65|0
1703243100000|2023-12-22 11:05:00|1209.27|1208.77|1209.15|1208.65|1209.27|1208.77|1209.15|1208.65|2
1703243400000|2023-12-22 11:10:00|1209.27|1208.77|1208.52|1208.02|1209.27|1208.77|1208.27|1207.77|10
1703243700000|2023-12-22 11:15:00|1208.4|1207.9|1209.15|1208.65|1209.15|1208.65|1208.15|1207.65|2
1703244000000|2023-12-22 11:20:00|1208.9|1208.4|1209.15|1208.65|1209.15|1208.65|1208.9|1208.4|0
1703244300000|2023-12-22 11:25:00|1209.02|1208.52|1208.9|1208.4|1209.15|1208.65|1208.9|1208.4|0
1703244600000|2023-12-22 11:30:00|1209.02|1208.52|1208.9|1208.4|1209.02|1208.52|1208.4|1207.9|4
1703244900000|2023-12-22 11:35:00|1208.65|1208.15|1208.27|1207.77|1208.65|1208.15|1208.27|1207.77|0
1703245200000|2023-12-22 11:40:00|1208.4|1207.9|1208.27|1207.77|1208.4|1207.9|1208.27|1207.77|0
1703245500000|2023-12-22 11:45:00|1208.15|1207.65|1208.15|1207.65|1208.27|1207.77|1208.15|1207.65|0
1703245800000|2023-12-22 11:50:00|1208.27|1207.77|1208.15|1207.65|1208.27|1207.77|1208.15|1207.65|0
1703246100000|2023-12-22 11:55:00|1207.4|1206.9|1207.4|1206.9|1207.9|1207.4|1207.4|1206.9|12
1703246400000|2023-12-22 12:00:00|1207.27|1206.77|1207.65|1207.15|1207.65|1207.15|1207.15|1206.65|0
1703246700000|2023-12-22 12:05:00|1207.52|1207.02|1207.02|1206.52|1207.65|1207.15|1206.9|1206.4|0
1703247000000|2023-12-22 12:10:00|1206.9|1206.4|1206.4|1205.9|1207.15|1206.65|1206.4|1205.9|2
1703247300000|2023-12-22 12:15:00|1206.65|1206.15|1206.4|1205.9|1206.65|1206.15|1206.15|1205.65|0
1703247600000|2023-12-22 12:20:00|1206.65|1206.15|1206.65|1206.15|1206.9|1206.4|1206.4|1205.9|0
1703247900000|2023-12-22 12:25:00|1206.77|1206.27|1207.02|1206.52|1207.15|1206.65|1206.65|1206.15|0
1703248200000|2023-12-22 12:30:00|1207.15|1206.65|1207.15|1206.65|1207.15|1206.65|1207.02|1206.52|0
1703248500000|2023-12-22 12:35:00|1207.02|1206.52|1207.4|1206.9|1207.52|1207.02|1207.02|1206.52|0
1703248800000|2023-12-22 12:40:00|1207.26|1206.76|1207.01|1206.51|1207.38|1206.88|1206.88|1206.38|8
1703249100000|2023-12-22 12:45:00|1207.13|1206.63|1207.76|1207.26|1207.88|1207.38|1207.13|1206.63|2
1703249400000|2023-12-22 12:50:00|1207.51|1207.01|1207.51|1207.01|1207.51|1207.01|1207.51|1207.01|6
1703249700000|2023-12-22 12:55:00|1207.76|1207.26|1207.63|1207.13|1207.76|1207.26|1207.63|1207.13|0
1703250000000|2023-12-22 13:00:00|1207.76|1207.26|1207.63|1207.13|1207.76|1207.26|1207.63|1207.13|0
1703250300000|2023-12-22 13:05:00|1207.76|1207.26|1207.76|1207.26|1207.76|1207.26|1207.63|1207.13|0
1703250600000|2023-12-22 13:10:00|1208.01|1207.51|1207.88|1207.38|1208.26|1207.76|1207.51|1207.01|8
1703250900000|2023-12-22 13:15:00|1207.76|1207.26|1207.88|1207.38|1207.88|1207.38|1207.76|1207.26|0
1703251200000|2023-12-22 13:20:00|1208.01|1207.51|1208.01|1207.51|1208.26|1207.76|1207.88|1207.38|0
1703251500000|2023-12-22 13:25:00|1208.13|1207.63|1208.13|1207.63|1208.13|1207.63|1208.01|1207.51|0
1703251800000|2023-12-22 13:30:00|1208.01|1207.51|1207.01|1206.51|1208.13|1207.63|1206.26|1205.76|4
1703252100000|2023-12-22 13:35:00|1206.76|1206.26|1207.13|1206.63|1207.26|1206.76|1206.76|1206.26|0
1703252400000|2023-12-22 13:40:00|1207.26|1206.76|1207.51|1207.01|1207.51|1207.01|1207.26|1206.76|0
1703252700000|2023-12-22 13:45:00|1207.38|1206.88|1207.38|1206.88|1207.51|1207.01|1207.26|1206.76|0
1703253000000|2023-12-22 13:50:00|1207.51|1207.01|1207.51|1207.01|1207.51|1207.01|1207.26|1206.76|0
1703253300000|2023-12-22 13:55:00|1207.76|1207.26|1207.51|1207.01|1207.76|1207.26|1207.51|1207.01|0
1703253600000|2023-12-22 14:00:00|1207.63|1207.13|1207.13|1206.63|1207.63|1207.13|1207.01|1206.51|19
1703253900000|2023-12-22 14:05:00|1207.26|1206.76|1207.13|1206.63|1207.26|1206.76|1207.13|1206.63|3
1703254200000|2023-12-22 14:10:00|1207.26|1206.76|1207.26|1206.76|1207.26|1206.76|1207.13|1206.63|0
1703254500000|2023-12-22 14:15:00|1207.51|1207.01|1207.38|1206.88|1207.51|1207.01|1207.38|1206.88|2
1703254800000|2023-12-22 14:20:00|1207.51|1207.01|1207.63|1207.13|1207.76|1207.26|1207.51|1207.01|4
1703255100000|2023-12-22 14:25:00|1207.76|1207.26|1207.63|1207.13|1207.76|1207.26|1207.63|1207.13|4
1703255400000|2023-12-22 14:30:00|1207.51|1207.01|1207.51|1207.01|1209.63|1209.13|1207.38|1206.88|18
1703255700000|2023-12-22 14:35:00|1207.38|1206.88|1207.63|1207.13|1208.88|1208.38|1206.88|1206.38|11
1703256000000|2023-12-22 14:40:00|1207.76|1207.26|1207.01|1206.51|1208.01|1207.51|1207.01|1206.51|2
1703256300000|2023-12-22 14:45:00|1207.26|1206.76|1206.51|1206.01|1207.26|1206.76|1206.26|1205.76|4
1703256600000|2023-12-22 14:50:00|1206.38|1205.88|1207.26|1206.76|1207.26|1206.76|1206.38|1205.88|0
1703256900000|2023-12-22 14:55:00|1207.13|1206.63|1207.26|1206.76|1207.26|1206.76|1207.13|1206.63|2
1703257200000|2023-12-22 15:00:00|1207.51|1207.01|1208.76|1208.26|1209.38|1208.88|1207.01|1206.51|21
1703257500000|2023-12-22 15:05:00|1208.63|1208.13|1208.01|1207.51|1208.76|1208.26|1208.01|1207.51|9
1703257800000|2023-12-22 15:10:00|1208.02|1207.52|1208.27|1207.77|1208.27|1207.77|1207.77|1207.27|0
1703258100000|2023-12-22 15:15:00|1208.14|1207.64|1208.52|1208.02|1208.52|1208.02|1208.02|1207.52|6
1703258700000|2023-12-22 15:25:00|||||||||320
1703668200000|2023-12-27 09:10:00|1218.02|1217.52|1217.64|1217.14|1218.14|1217.64|1217.39|1216.89|0
1703668500000|2023-12-27 09:15:00|1217.89|1217.39|1218.14|1217.64|1218.27|1217.77|1217.64|1217.14|0
1703668800000|2023-12-27 09:20:00|1217.89|1217.39|1218.39|1217.89|1218.39|1217.89|1217.64|1217.14|0
1703669100000|2023-12-27 09:25:00|1218.14|1217.64|1218.02|1217.52|1218.27|1217.77|1217.64|1217.14|2
1703669400000|2023-12-27 09:30:00|1217.89|1217.39|1218.02|1217.52|1218.14|1217.64|1217.77|1217.27|0
1703669700000|2023-12-27 09:35:00|1218.14|1217.64|1218.52|1218.02|1218.64|1218.14|1218.14|1217.64|0
1703670000000|2023-12-27 09:40:00|1218.39|1217.89|1218.52|1218.02|1218.52|1218.02|1218.02|1217.52|0
1703670300000|2023-12-27 09:45:00|1218.64|1218.14|1217.64|1217.14|1218.77|1218.27|1217.52|1217.02|0
1703670600000|2023-12-27 09:50:00|1217.77|1217.27|1218.27|1217.77|1218.27|1217.77|1217.52|1217.02|0
1703670900000|2023-12-27 09:55:00|1218.14|1217.64|1219.27|1218.77|1219.27|1218.77|1218.14|1217.64|0
1703671200000|2023-12-27 10:00:00|1219.14|1218.64|1219.77|1219.27|1219.89|1219.39|1219.02|1218.52|0
1703671500000|2023-12-27 10:05:00|1219.64|1219.14|1219.89|1219.39|1220.27|1219.77|1219.64|1219.14|0
1703671800000|2023-12-27 10:10:00|1220.02|1219.52|1219.52|1219.02|1220.14|1219.64|1219.52|1219.02|0
1703672100000|2023-12-27 10:15:00|1219.39|1218.89|1219.52|1219.02|1219.77|1219.27|1219.02|1218.52|0
1703672400000|2023-12-27 10:20:00|1219.64|1219.14|1219.64|1219.14|1219.77|1219.27|1219.39|1218.89|4
1703672700000|2023-12-27 10:25:00|1219.77|1219.27|1219.27|1218.77|1219.77|1219.27|1219.27|1218.77|0
1703673000000|2023-12-27 10:30:00|1219.14|1218.64|1219.02|1218.52|1219.27|1218.77|1219.02|1218.52|1
1703673300000|2023-12-27 10:35:00|1219.14|1218.64|1219.27|1218.77|1219.39|1218.89|1219.02|1218.52|0
1703673600000|2023-12-27 10:40:00|1219.39|1218.89|1219.27|1218.77|1219.77|1219.27|1219.02|1218.52|4
1703673900000|2023-12-27 10:45:00|1219.14|1218.64|1219.52|1219.02|1219.77|1219.27|1219.14|1218.64|0
1703674200000|2023-12-27 10:50:00|1219.39|1218.89|1220.39|1219.89|1220.39|1219.89|1219.27|1218.77|0
1703674500000|2023-12-27 10:55:00|1220.27|1219.77|1220.02|1219.52|1220.52|1220.02|1220.02|1219.52|0
1703674800000|2023-12-27 11:00:00|1219.89|1219.39|1220.27|1219.77|1220.52|1220.02|1219.77|1219.27|0
1703675100000|2023-12-27 11:05:00|1220.52|1220.02|1220.52|1220.02|1220.52|1220.02|1220.27|1219.77|0
1703675400000|2023-12-27 11:10:00|1220.39|1219.89|1219.89|1219.39|1220.52|1220.02|1219.89|1219.39|0
1703675700000|2023-12-27 11:15:00|1220.02|1219.52|1219.77|1219.27|1220.02|1219.52|1219.52|1219.02|0
1703676000000|2023-12-27 11:20:00|1219.64|1219.14|1219.77|1219.27|1220.02|1219.52|1219.52|1219.02|0
1703676300000|2023-12-27 11:25:00|1220.02|1219.52|1219.77|1219.27|1220.02|1219.52|1219.52|1219.02|0
1703676600000|2023-12-27 11:30:00|1219.64|1219.14|1219.52|1219.02|1219.77|1219.27|1219.27|1218.77|0
1703676900000|2023-12-27 11:35:00|1219.64|1219.14|1219.77|1219.27|1220.02|1219.52|1219.52|1219.02|0
1703677200000|2023-12-27 11:40:00|1219.89|1219.39|1220.27|1219.77|1220.39|1219.89|1219.89|1219.39|0
1703677500000|2023-12-27 11:45:00|1220.14|1219.64|1220.27|1219.77|1220.39|1219.89|1220.02|1219.52|0
1703677800000|2023-12-27 11:50:00|1220.14|1219.64|1220.52|1220.02|1220.64|1220.14|1220.02|1219.52|0
1703678100000|2023-12-27 11:55:00|1220.39|1219.89|1220.27|1219.77|1220.52|1220.02|1220.27|1219.77|0
1703678400000|2023-12-27 12:00:00|1220.14|1219.64|1220.52|1220.02|1220.77|1220.27|1220.02|1219.52|0
1703678700000|2023-12-27 12:05:00|1220.64|1220.14|1220.02|1219.52|1220.64|1220.14|1220.02|1219.52|0
1703679000000|2023-12-27 12:10:00|1220.14|1219.64|1220.14|1219.64|1220.14|1219.64|1219.89|1219.39|0
1703679300000|2023-12-27 12:15:00|1220.27|1219.77|1220.52|1220.02|1220.52|1220.02|1220.02|1219.52|0
1703679600000|2023-12-27 12:20:00|1220.39|1219.89|1220.14|1219.64|1220.52|1220.02|1220.02|1219.52|0
1703679900000|2023-12-27 12:25:00|1220.27|1219.77|1220.02|1219.52|1220.39|1219.89|1220.02|1219.52|0
1703680200000|2023-12-27 12:30:00|1220.14|1219.64|1220.02|1219.52|1220.27|1219.77|1219.77|1219.27|0
1703680500000|2023-12-27 12:35:00|1219.89|1219.39|1220.27|1219.77|1220.27|1219.77|1219.77|1219.27|0
1703680800000|2023-12-27 12:40:00|1220.44|1219.94|1220.31|1219.81|1220.44|1219.94|1220.19|1219.69|0
1703681100000|2023-12-27 12:45:00|1220.19|1219.69|1220.69|1220.19|1220.81|1220.31|1220.19|1219.69|0
1703681400000|2023-12-27 12:50:00|1220.81|1220.31|1221.44|1220.94|1221.44|1220.94|1220.69|1220.19|0
1703681700000|2023-12-27 12:55:00|1221.69|1221.19|1221.06|1220.56|1221.69|1221.19|1220.94|1220.44|0
1703682000000|2023-12-27 13:00:00|1220.94|1220.44|1219.56|1219.06|1220.94|1220.44|1219.56|1219.06|0
1703682300000|2023-12-27 13:05:00|1219.44|1218.94|1218.56|1218.06|1219.44|1218.94|1217.81|1217.31|10
1703682600000|2023-12-27 13:10:00|1218.31|1217.81|1218.44|1217.94|1218.56|1218.06|1218.31|1217.81|1
1703682900000|2023-12-27 13:15:00|1218.31|1217.81|1219.19|1218.69|1219.19|1218.69|1218.31|1217.81|0
1703683200000|2023-12-27 13:20:00|1219.31|1218.81|1219.56|1219.06|1219.69|1219.19|1219.31|1218.81|0
1703683500000|2023-12-27 13:25:00|1219.69|1219.19|1219.81|1219.31|1220.56|1220.06|1219.69|1219.19|0
1703683800000|2023-12-27 13:30:00|1219.94|1219.44|1219.94|1219.44|1220.06|1219.56|1219.56|1219.06|0
1703684100000|2023-12-27 13:35:00|1220.06|1219.56|1219.69|1219.19|1220.06|1219.56|1219.56|1219.06|0
1703684400000|2023-12-27 13:40:00|1219.56|1219.06|1220.19|1219.69|1220.19|1219.69|1219.56|1219.06|0
1703684700000|2023-12-27 13:45:00|1220.31|1219.81|1220.31|1219.81|1220.44|1219.94|1220.19|1219.69|0
1703685000000|2023-12-27 13:50:00|1220.19|1219.69|1219.81|1219.31|1220.19|1219.69|1219.81|1219.31|0
1703685300000|2023-12-27 13:55:00|1219.69|1219.19|1219.31|1218.81|1219.69|1219.19|1219.06|1218.56|0
1703685600000|2023-12-27 14:00:00|1219.44|1218.94|1219.19|1218.69|1219.94|1219.44|1219.06|1218.56|0
1703685900000|2023-12-27 14:05:00|1219.06|1218.56|1219.06|1218.56|1219.19|1218.69|1219.06|1218.56|0
1703686200000|2023-12-27 14:10:00|1219.19|1218.69|1219.44|1218.94|1219.56|1219.06|1219.06|1218.56|15
1703686500000|2023-12-27 14:15:00|1219.56|1219.06|1219.06|1218.56|1219.56|1219.06|1218.81|1218.31|7
1703686800000|2023-12-27 14:20:00|1218.94|1218.44|1218.19|1217.69|1218.94|1218.44|1218.19|1217.69|4
1703687100000|2023-12-27 14:25:00|1218.31|1217.81|1217.81|1217.31|1218.44|1217.94|1217.81|1217.31|2
1703687400000|2023-12-27 14:30:00|1217.56|1217.06|1217.56|1217.06|1217.94|1217.44|1216.94|1216.44|28
1703687700000|2023-12-27 14:35:00|1217.44|1216.94|1217.31|1216.81|1217.56|1217.06|1217.06|1216.56|4
1703688000000|2023-12-27 14:40:00|1217.44|1216.94|1217.69|1217.19|1218.06|1217.56|1217.06|1216.56|6
1703688300000|2023-12-27 14:45:00|1217.81|1217.31|1218.56|1218.06|1219.06|1218.56|1217.56|1217.06|3
1703688600000|2023-12-27 14:50:00|1218.44|1217.94|1218.19|1217.69|1218.44|1217.94|1218.06|1217.56|2
1703688900000|2023-12-27 14:55:00|1218.06|1217.56|1217.19|1216.69|1218.06|1217.56|1217.06|1216.56|1
1703689200000|2023-12-27 15:00:00|1217.31|1216.81|1217.56|1217.06|1217.56|1217.06|1217.19|1216.69|1
1703689500000|2023-12-27 15:05:00|1217.44|1216.94|1216.94|1216.44|1217.44|1216.94|1216.69|1216.19|0
1703689800000|2023-12-27 15:10:00|1216.88|1216.38|1217.38|1216.88|1217.75|1217.25|1216.63|1216.13|2
1703690100000|2023-12-27 15:15:00|1217.5|1217|1216.5|1216|1217.63|1217.13|1216.5|1216|9
1703690700000|2023-12-27 15:25:00|||||||||76
1703750700000|2023-12-28 08:05:00|1214.38|1213.88|1214.25|1213.75|1214.38|1213.88|1213.13|1212.63|12
1703751000000|2023-12-28 08:10:00|1214.38|1213.88|1215.25|1214.75|1215.38|1214.88|1214.25|1213.75|0
1703751300000|2023-12-28 08:15:00|1215.13|1214.63|1215.25|1214.75|1215.63|1215.13|1215.13|1214.63|0
1703751600000|2023-12-28 08:20:00|1215.13|1214.63|1214.63|1214.13|1215.25|1214.75|1214.5|1214|1
1703751900000|2023-12-28 08:25:00|1214.5|1214|1213.88|1213.38|1214.63|1214.13|1213.63|1213.13|2
1703752200000|2023-12-28 08:30:00|1214|1213.5|1214.63|1214.13|1214.63|1214.13|1213.88|1213.38|4
1703752500000|2023-12-28 08:35:00|1214.5|1214|1215.45|1214.95|1215.7|1215.2|1214.5|1214|0
1703752800000|2023-12-28 08:40:00|1215.33|1214.83|1214.95|1214.45|1215.45|1214.95|1214.83|1214.33|1
1703753100000|2023-12-28 08:45:00|1215.08|1214.58|1215.08|1214.58|1215.08|1214.58|1214.95|1214.45|0
1703753400000|2023-12-28 08:50:00|1215.28|1214.78|1215.4|1214.9|1216.03|1215.53|1215.28|1214.78|6
1703753700000|2023-12-28 08:55:00|1215.28|1214.78|1215.03|1214.53|1215.4|1214.9|1214.78|1214.28|1
1703754000000|2023-12-28 09:00:00|1214.9|1214.4|1214.03|1213.53|1215.28|1214.78|1214.03|1213.53|0
1703754300000|2023-12-28 09:05:00|1213.9|1213.4|1213.28|1212.78|1214.28|1213.78|1213.03|1212.53|0
1703754600000|2023-12-28 09:10:00|1213.15|1212.65|1213.28|1212.78|1213.28|1212.78|1212.65|1212.15|9
1703754900000|2023-12-28 09:15:00|1213.15|1212.65|1213.4|1212.9|1213.4|1212.9|1212.78|1212.28|5
1703755200000|2023-12-28 09:20:00|1213.53|1213.03|1213.28|1212.78|1213.53|1213.03|1213.28|1212.78|0
1703755500000|2023-12-28 09:25:00|1213.4|1212.9|1213.53|1213.03|1213.53|1213.03|1213.4|1212.9|0
1703755800000|2023-12-28 09:30:00|||||||||11
1703756400000|2023-12-28 09:40:00|1213.03|1212.53|1213.15|1212.65|1213.15|1212.65|1213.03|1212.53|3
1703756700000|2023-12-28 09:45:00|1213.03|1212.53|1213.15|1212.65|1213.15|1212.65|1213.03|1212.53|0
1703757000000|2023-12-28 09:50:00|1213.03|1212.53|1213.28|1212.78|1213.28|1212.78|1213.03|1212.53|0
1703757300000|2023-12-28 09:55:00|1213.15|1212.65|1212.65|1212.15|1213.28|1212.78|1212.53|1212.03|2
1703757600000|2023-12-28 10:00:00|1212.53|1212.03|1211.28|1210.78|1212.53|1212.03|1211.28|1210.78|1
1703757900000|2023-12-28 10:05:00|1211.4|1210.9|1211.9|1211.4|1212.03|1211.53|1211.4|1210.9|18
1703758200000|2023-12-28 10:10:00|1212.03|1211.53|1211.9|1211.4|1212.03|1211.53|1211.78|1211.28|0
1703758500000|2023-12-28 10:15:00|1211.78|1211.28|1211.53|1211.03|1211.9|1211.4|1211.15|1210.65|1
1703758800000|2023-12-28 10:20:00|1212.03|1211.53|1212.03|1211.53|1212.03|1211.53|1211.9|1211.4|4
1703759100000|2023-12-28 10:25:00|1211.9|1211.4|1211.65|1211.15|1212.28|1211.78|1211.53|1211.03|1
1703759400000|2023-12-28 10:30:00|1211.78|1211.28|1211.65|1211.15|1211.78|1211.28|1211.65|1211.15|0
1703759700000|2023-12-28 10:35:00|1211.53|1211.03|1211.53|1211.03|1211.53|1211.03|1211.53|1211.03|0
1703760000000|2023-12-28 10:40:00|1211.65|1211.15|1212.03|1211.53|1212.03|1211.53|1211.53|1211.03|0
1703760600000|2023-12-28 10:50:00|1212.4|1211.9|1212.4|1211.9|1212.65|1212.15|1212.4|1211.9|16
1703760900000|2023-12-28 10:55:00|1212.53|1212.03|1212.65|1212.15|1212.65|1212.15|1212.4|1211.9|0
1703761200000|2023-12-28 11:00:00|1212.78|1212.28|1212.78|1212.28|1212.78|1212.28|1212.78|1212.28|0
1703761800000|2023-12-28 11:10:00|1212.65|1212.15|1212.65|1212.15|1212.65|1212.15|1212.53|1212.03|4
1703762100000|2023-12-28 11:15:00|1212.53|1212.03|1212.15|1211.65|1212.53|1212.03|1212.03|1211.53|4
1703762400000|2023-12-28 11:20:00|1212.03|1211.53|1212.03|1211.53|1212.15|1211.65|1212.03|1211.53|0
1703762700000|2023-12-28 11:25:00|1212.15|1211.65|1211.65|1211.15|1212.15|1211.65|1211.53|1211.03|2
1703763000000|2023-12-28 11:30:00|1211.53|1211.03|1211.4|1210.9|1211.53|1211.03|1211.28|1210.78|4
1703763300000|2023-12-28 11:35:00|1211.28|1210.78|1211.28|1210.78|1211.28|1210.78|1211.15|1210.65|12
1703763600000|2023-12-28 11:40:00|1211.4|1210.9|1211.4|1210.9|1211.53|1211.03|1211.4|1210.9|8
1703763900000|2023-12-28 11:45:00|1211.53|1211.03|1211.53|1211.03|1211.53|1211.03|1211.4|1210.9|4
1703764200000|2023-12-28 11:50:00|1212.03|1211.53|1211.78|1211.28|1212.03|1211.53|1211.78|1211.28|22
1703764500000|2023-12-28 11:55:00|1211.9|1211.4|1211.9|1211.4|1212.03|1211.53|1211.78|1211.28|0
1703764800000|2023-12-28 12:00:00|1212.03|1211.53|1212.28|1211.78|1212.28|1211.78|1212.03|1211.53|0
1703765100000|2023-12-28 12:05:00|1212.15|1211.65|1212.28|1211.78|1212.28|1211.78|1212.15|1211.65|0
1703765400000|2023-12-28 12:10:00|1212.15|1211.65|1212.28|1211.78|1212.28|1211.78|1212.15|1211.65|0
1703765700000|2023-12-28 12:15:00|1212.78|1212.28|1213.03|1212.53|1213.03|1212.53|1212.78|1212.28|8
1703766000000|2023-12-28 12:20:00|1212.9|1212.4|1212.9|1212.4|1213.03|1212.53|1212.9|1212.4|0
1703766300000|2023-12-28 12:25:00|1212.78|1212.28|1212.78|1212.28|1212.9|1212.4|1212.78|1212.28|0
1703766600000|2023-12-28 12:30:00|1212.9|1212.4|1212.9|1212.4|1212.9|1212.4|1212.78|1212.28|0
1703766900000|2023-12-28 12:35:00|1212.78|1212.28|1212.78|1212.28|1212.9|1212.4|1212.78|1212.28|0
1703767200000|2023-12-28 12:40:00|1213.15|1212.65|1213.15|1212.65|1213.27|1212.77|1213.15|1212.65|2
1703767500000|2023-12-28 12:45:00|1212.9|1212.4|1212.4|1211.9|1212.9|1212.4|1212.4|1211.9|6
1703767800000|2023-12-28 12:50:00|1212.27|1211.77|1212.4|1211.9|1212.4|1211.9|1212.15|1211.65|12
1703768100000|2023-12-28 12:55:00|1212.27|1211.77|1212.4|1211.9|1212.4|1211.9|1212.27|1211.77|8
1703768400000|2023-12-28 13:00:00|||||||||10
1703768700000|2023-12-28 13:05:00|1211.9|1211.4|1211.9|1211.4|1212.02|1211.52|1211.9|1211.4|5
1703769000000|2023-12-28 13:10:00|1211.77|1211.27|1211.4|1210.9|1211.77|1211.27|1211.15|1210.65|3
1703769300000|2023-12-28 13:15:00|1211.15|1210.65|1211.9|1211.4|1211.9|1211.4|1211.15|1210.65|20
1703769600000|2023-12-28 13:20:00|1211.77|1211.27|1212.02|1211.52|1212.02|1211.52|1211.77|1211.27|0
1703769900000|2023-12-28 13:25:00|1212.15|1211.65|1212.15|1211.65|1212.15|1211.65|1212.02|1211.52|0
1703770200000|2023-12-28 13:30:00|1212.65|1212.15|1212.4|1211.9|1212.65|1212.15|1212.02|1211.52|15
1703770500000|2023-12-28 13:35:00|1212.15|1211.65|1212.02|1211.52|1212.4|1211.9|1212.02|1211.52|4
1703770800000|2023-12-28 13:40:00|1211.9|1211.4|1212.02|1211.52|1212.15|1211.65|1211.65|1211.15|8
1703771100000|2023-12-28 13:45:00|1211.9|1211.4|1213.15|1212.65|1213.15|1212.65|1211.9|1211.4|12
1703771400000|2023-12-28 13:50:00|1213.27|1212.77|1214.4|1213.9|1214.52|1214.02|1213.15|1212.65|44
1703771700000|2023-12-28 13:55:00|1214.27|1213.77|1215.27|1214.77|1215.77|1215.27|1214.27|1213.77|8
1703772000000|2023-12-28 14:00:00|1215.15|1214.65|1214.77|1214.27|1215.15|1214.65|1214.65|1214.15|20
1703772300000|2023-12-28 14:05:00|1214.65|1214.15|1214.02|1213.52|1214.65|1214.15|1214.02|1213.52|34
1703772600000|2023-12-28 14:10:00|1214.15|1213.65|1213.52|1213.02|1214.15|1213.65|1213.52|1213.02|23
1703772900000|2023-12-28 14:15:00|1213.65|1213.15|1213.65|1213.15|1213.65|1213.15|1213.52|1213.02|8
1703773200000|2023-12-28 14:20:00|1213.77|1213.27|1214.02|1213.52|1214.4|1213.9|1213.77|1213.27|20
1703773500000|2023-12-28 14:25:00|1214.15|1213.65|1213.65|1213.15|1214.27|1213.77|1213.65|1213.15|23
1703773800000|2023-12-28 14:30:00|1213.27|1212.77|1213.02|1212.52|1213.27|1212.77|1212.65|1212.15|12
1703774100000|2023-12-28 14:35:00|1212.77|1212.27|1214.02|1213.52|1214.27|1213.77|1212.77|1212.27|13
1703774400000|2023-12-28 14:40:00|1214.15|1213.65|1213.27|1212.77|1214.52|1214.02|1213.27|1212.77|0
1703774700000|2023-12-28 14:45:00|1213.4|1212.9|1213.4|1212.9|1213.52|1213.02|1213.15|1212.65|16
1703775000000|2023-12-28 14:50:00|1213.52|1213.02|1214.15|1213.65|1214.4|1213.9|1213.27|1212.77|4
1703775300000|2023-12-28 14:55:00|1214.27|1213.77|1214.15|1213.65|1214.65|1214.15|1213.77|1213.27|4
1703775600000|2023-12-28 15:00:00|1213.77|1213.27|1213.27|1212.77|1213.77|1213.27|1213.02|1212.52|57
1703775900000|2023-12-28 15:05:00|1213.4|1212.9|1213.27|1212.77|1213.77|1213.27|1213.27|1212.77|0
1703776200000|2023-12-28 15:10:00|1213.15|1212.65|1213.15|1212.65|1213.65|1213.15|1212.9|1212.4|9
1703776500000|2023-12-28 15:15:00|1212.9|1212.4|1213.02|1212.52|1213.65|1213.15|1212.9|1212.4|14
1703779800000|2023-12-28 16:10:00|||||||||102
1703836800000|2023-12-29 08:00:00|1213.15|1212.65|1213.65|1213.15|1213.65|1213.15|1212.65|1212.15|0
1703837100000|2023-12-29 08:05:00|1213.9|1213.4|1212.9|1212.4|1214.15|1213.65|1212.65|1212.15|2
1703837400000|2023-12-29 08:10:00|1212.77|1212.27|1214.02|1213.52|1214.15|1213.65|1212.77|1212.27|0
1703837700000|2023-12-29 08:15:00|1214.15|1213.65|1213.02|1212.52|1214.15|1213.65|1213.02|1212.52|11
1703838000000|2023-12-29 08:20:00|1212.9|1212.4|1213.4|1212.9|1213.4|1212.9|1212.4|1211.9|2
1703838300000|2023-12-29 08:25:00|1213.65|1213.15|1213.77|1213.27|1213.9|1213.4|1213.65|1213.15|0
1703838600000|2023-12-29 08:30:00|1213.65|1213.15|1214.15|1213.65|1214.15|1213.65|1213.15|1212.65|6
1703838900000|2023-12-29 08:35:00|1213.9|1213.4|1213.9|1213.4|1214.65|1214.15|1213.65|1213.15|4
1703839200000|2023-12-29 08:40:00|1213.65|1213.15|1214.02|1213.52|1214.02|1213.52|1213.52|1213.02|0
1703839500000|2023-12-29 08:45:00|1214.15|1213.65|1215.02|1214.52|1215.02|1214.52|1214.15|1213.65|3
1703839800000|2023-12-29 08:50:00|1214.79|1214.29|1214.92|1214.42|1215.29|1214.79|1214.79|1214.29|7
1703840100000|2023-12-29 08:55:00|1214.79|1214.29|1215.17|1214.67|1215.29|1214.79|1214.67|1214.17|12
1703840400000|2023-12-29 09:00:00|1215.29|1214.79|1215.79|1215.29|1215.79|1215.29|1214.79|1214.29|13
1703840700000|2023-12-29 09:05:00|1215.92|1215.42|1215.29|1214.79|1216.29|1215.79|1215.29|1214.79|5
1703841000000|2023-12-29 09:10:00|1215.42|1214.92|1214.79|1214.29|1215.42|1214.92|1214.79|1214.29|2
1703841300000|2023-12-29 09:15:00|1214.92|1214.42|1214.79|1214.29|1215.17|1214.67|1214.67|1214.17|0
1703841600000|2023-12-29 09:20:00|1214.67|1214.17|1214.79|1214.29|1214.92|1214.42|1214.67|1214.17|12
1703841900000|2023-12-29 09:25:00|1214.92|1214.42|1215.17|1214.67|1215.29|1214.79|1214.79|1214.29|2
1703842200000|2023-12-29 09:30:00|1214.79|1214.29|1214.79|1214.29|1214.92|1214.42|1214.42|1213.92|16
1703842500000|2023-12-29 09:35:00|1214.92|1214.42|1214.79|1214.29|1214.92|1214.42|1214.67|1214.17|10
1703842800000|2023-12-29 09:40:00|1214.92|1214.42|1214.67|1214.17|1214.92|1214.42|1214.67|1214.17|7
1703843100000|2023-12-29 09:45:00|1214.79|1214.29|1215.17|1214.67|1215.17|1214.67|1214.79|1214.29|0
1703843400000|2023-12-29 09:50:00|1215.29|1214.79|1215.29|1214.79|1215.42|1214.92|1215.29|1214.79|0
1703843700000|2023-12-29 09:55:00|1215.17|1214.67|1214.79|1214.29|1215.17|1214.67|1214.79|1214.29|10
1703844000000|2023-12-29 10:00:00|1214.92|1214.42|1214.29|1213.79|1215.04|1214.54|1214.29|1213.79|0
1703844300000|2023-12-29 10:05:00|1214.42|1213.92|1213.92|1213.42|1214.42|1213.92|1213.92|1213.42|4
1703844600000|2023-12-29 10:10:00|1213.79|1213.29|1213.42|1212.92|1214.29|1213.79|1213.29|1212.79|0
1703844900000|2023-12-29 10:15:00|1213.54|1213.04|1213.79|1213.29|1213.92|1213.42|1213.29|1212.79|0
1703845200000|2023-12-29 10:20:00|1213.67|1213.17|1213.79|1213.29|1213.92|1213.42|1213.67|1213.17|0
1703845500000|2023-12-29 10:25:00|1213.67|1213.17|1213.92|1213.42|1213.92|1213.42|1213.67|1213.17|0
1703845800000|2023-12-29 10:30:00|1214.04|1213.54|1213.79|1213.29|1214.29|1213.79|1213.79|1213.29|2
1703846100000|2023-12-29 10:35:00|1213.67|1213.17|1213.04|1212.54|1213.79|1213.29|1213.04|1212.54|0
1703846400000|2023-12-29 10:40:00|1213.17|1212.67|1213.29|1212.79|1213.42|1212.92|1213.04|1212.54|0
1703846700000|2023-12-29 10:45:00|1213.17|1212.67|1213.79|1213.29|1213.79|1213.29|1213.17|1212.67|0
1703847000000|2023-12-29 10:50:00|1213.92|1213.42|1214.42|1213.92|1214.42|1213.92|1213.79|1213.29|15
1703847300000|2023-12-29 10:55:00|1214.67|1214.17|1214.79|1214.29|1214.79|1214.29|1214.42|1213.92|10
1703847600000|2023-12-29 11:00:00|1214.67|1214.17|1213.92|1213.42|1214.67|1214.17|1213.92|1213.42|4
1703847900000|2023-12-29 11:05:00|1214.04|1213.54|1214.29|1213.79|1214.29|1213.79|1213.92|1213.42|0
1703848200000|2023-12-29 11:10:00|1214.17|1213.67|1214.67|1214.17|1214.79|1214.29|1214.17|1213.67|10
1703848500000|2023-12-29 11:15:00|1214.79|1214.29|1214.67|1214.17|1214.79|1214.29|1214.67|1214.17|0
1703848800000|2023-12-29 11:20:00|1214.79|1214.29|1214.54|1214.04|1214.79|1214.29|1214.42|1213.92|3
1703849100000|2023-12-29 11:25:00|1214.42|1213.92|1214.29|1213.79|1214.42|1213.92|1214.29|1213.79|0
1703849400000|2023-12-29 11:30:00|1214.42|1213.92|1214.42|1213.92|1214.42|1213.92|1214.29|1213.79|0
1703849700000|2023-12-29 11:35:00|1214.29|1213.79|1214.79|1214.29|1214.79|1214.29|1214.29|1213.79|0
1703850000000|2023-12-29 11:40:00|1214.67|1214.17|1215.29|1214.79|1215.29|1214.79|1214.67|1214.17|3
1703850300000|2023-12-29 11:45:00|1215.17|1214.67|1215.42|1214.92|1215.67|1215.17|1215.17|1214.67|10
1703850600000|2023-12-29 11:50:00|1215.67|1215.17|1215.79|1215.29|1215.92|1215.42|1215.67|1215.17|2
1703850900000|2023-12-29 11:55:00|1215.92|1215.42|1215.79|1215.29|1215.92|1215.42|1215.79|1215.29|0
1703851200000|2023-12-29 12:00:00|1215.67|1215.17|1215.54|1215.04|1215.79|1215.29|1215.42|1214.92|4
1703851500000|2023-12-29 12:05:00|1215.67|1215.17|1215.29|1214.79|1215.67|1215.17|1215.29|1214.79|0
1703851800000|2023-12-29 12:10:00|1215.17|1214.67|1215.29|1214.79|1215.42|1214.92|1215.04|1214.54|0
1703852100000|2023-12-29 12:15:00|1215.42|1214.92|1215.67|1215.17|1215.67|1215.17|1215.42|1214.92|0
1703852400000|2023-12-29 12:20:00|1215.79|1215.29|1215.79|1215.29|1216.17|1215.67|1215.79|1215.29|4
1703852700000|2023-12-29 12:25:00|1215.67|1215.17|1215.42|1214.92|1215.79|1215.29|1215.29|1214.79|0
1703853000000|2023-12-29 12:30:00|1215.29|1214.79|1215.42|1214.92|1215.79|1215.29|1215.29|1214.79|0
1703853300000|2023-12-29 12:35:00|1215.29|1214.79|1214.92|1214.42|1215.29|1214.79|1214.92|1214.42|0
1703853600000|2023-12-29 12:40:00|1214.87|1214.37|1214.74|1214.24|1215.24|1214.74|1214.74|1214.24|0
1703853900000|2023-12-29 12:45:00|1214.87|1214.37|1215.12|1214.62|1215.24|1214.74|1214.87|1214.37|0
1703854200000|2023-12-29 12:50:00|1215.24|1214.74|1215.12|1214.62|1215.24|1214.74|1215.12|1214.62|0
1703854500000|2023-12-29 12:55:00|1215.24|1214.74|1215.12|1214.62|1215.24|1214.74|1215.12|1214.62|0
1703854800000|2023-12-29 13:00:00|1215.24|1214.74|1215.37|1214.87|1215.37|1214.87|1215.24|1214.74|3
1703855100000|2023-12-29 13:05:00|1215.62|1215.12|1215.62|1215.12|1215.62|1215.12|1215.49|1214.99|0
1703855400000|2023-12-29 13:10:00|1215.74|1215.24|1215.87|1215.37|1215.87|1215.37|1215.62|1215.12|0
1703855700000|2023-12-29 13:15:00|1215.74|1215.24|1215.74|1215.24|1215.87|1215.37|1215.74|1215.24|0
1703856000000|2023-12-29 13:20:00|1215.87|1215.37|1215.87|1215.37|1215.87|1215.37|1215.74|1215.24|0
1703856300000|2023-12-29 13:25:00|1215.99|1215.49|1215.99|1215.49|1216.12|1215.62|1215.87|1215.37|0
1703856600000|2023-12-29 13:30:00|1216.12|1215.62|1216.37|1215.87|1216.37|1215.87|1215.99|1215.49|0
1703856900000|2023-12-29 13:35:00|1216.49|1215.99|1216.49|1215.99|1216.62|1216.12|1216.49|1215.99|0
1703857200000|2023-12-29 13:40:00|1216.37|1215.87|1216.49|1215.99|1216.49|1215.99|1216.37|1215.87|0
1703857500000|2023-12-29 13:45:00|1216.62|1216.12|1216.62|1216.12|1216.62|1216.12|1216.49|1215.99|0
1703857800000|2023-12-29 13:50:00|1216.87|1216.37|1216.74|1216.24|1216.87|1216.37|1216.74|1216.24|0
1703858100000|2023-12-29 13:55:00|1216.87|1216.37|1216.87|1216.37|1216.87|1216.37|1216.74|1216.24|4
1703858400000|2023-12-29 14:00:00|1217.12|1216.62|1216.74|1216.24|1217.12|1216.62|1216.74|1216.24|21
1703858700000|2023-12-29 14:05:00|1216.24|1215.74|1216.62|1216.12|1216.62|1216.12|1216.24|1215.74|3
1703859000000|2023-12-29 14:10:00|1216.37|1215.87|1215.87|1215.37|1216.37|1215.87|1215.74|1215.24|24
1703859300000|2023-12-29 14:15:00|1215.99|1215.49|1216.24|1215.74|1216.24|1215.74|1215.99|1215.49|0
1703859600000|2023-12-29 14:20:00|1216.37|1215.87|1216.12|1215.62|1216.37|1215.87|1216.12|1215.62|0
1703859900000|2023-12-29 14:25:00|1216.24|1215.74|1216.12|1215.62|1216.24|1215.74|1215.87|1215.37|13
1703860200000|2023-12-29 14:30:00|1215.87|1215.37|1214.24|1213.74|1215.87|1215.37|1213.37|1212.87|30
1703860500000|2023-12-29 14:35:00|1214.37|1213.87|1214.74|1214.24|1214.87|1214.37|1214.24|1213.74|0
1703860800000|2023-12-29 14:40:00|1214.62|1214.12|1214.24|1213.74|1214.62|1214.12|1214.12|1213.62|21
1703861100000|2023-12-29 14:45:00|1214.12|1213.62|1213.74|1213.24|1214.24|1213.74|1213.74|1213.24|4
1703861400000|2023-12-29 14:50:00|1213.62|1213.12|1213.24|1212.74|1213.62|1213.12|1213.12|1212.62|4
1703861700000|2023-12-29 14:55:00|1213.37|1212.87|1212.49|1211.99|1213.37|1212.87|1212.49|1211.99|17
1703862000000|2023-12-29 15:00:00|1212.74|1212.24|1213.37|1212.87|1213.49|1212.99|1212.74|1212.24|0
1703862300000|2023-12-29 15:05:00|1213.49|1212.99|1213.24|1212.74|1213.74|1213.24|1213.12|1212.62|10
1703862600000|2023-12-29 15:10:00|1213.28|1212.78|1213.91|1213.41|1214.16|1213.66|1213.28|1212.78|27
1703862900000|2023-12-29 15:15:00|1213.41|1212.91|1214.16|1213.66|1214.16|1213.66|1213.41|1212.91|43
1704186000000|2024-01-02 09:00:00|1223.41|1222.91|1223.53|1223.03|1223.66|1223.16|1223.03|1222.53|0
1704186300000|2024-01-02 09:05:00|1223.41|1222.91|1223.16|1222.66|1223.66|1223.16|1223.03|1222.53|0
1704186600000|2024-01-02 09:10:00|1223.28|1222.78|1222.41|1221.91|1223.28|1222.78|1222.41|1221.91|0
1704186900000|2024-01-02 09:15:00|1222.53|1222.03|1222.28|1221.78|1222.66|1222.16|1221.78|1221.28|0
1704187200000|2024-01-02 09:20:00|1222.41|1221.91|1222.41|1221.91|1222.66|1222.16|1222.28|1221.78|0
1704187500000|2024-01-02 09:25:00|1222.53|1222.03|1222.53|1222.03|1222.78|1222.28|1222.03|1221.53|19
1704187800000|2024-01-02 09:30:00|1222.66|1222.16|1222.28|1221.78|1222.66|1222.16|1222.28|1221.78|1
1704188100000|2024-01-02 09:35:00|1222.41|1221.91|1221.91|1221.41|1222.78|1222.28|1221.91|1221.41|0
1704188400000|2024-01-02 09:40:00|1221.78|1221.28|1221.78|1221.28|1222.28|1221.78|1221.78|1221.28|0
1704188700000|2024-01-02 09:45:00|1221.91|1221.41|1221.28|1220.78|1221.91|1221.41|1221.28|1220.78|0
1704189000000|2024-01-02 09:50:00|1221.41|1220.91|1221.28|1220.78|1221.78|1221.28|1221.03|1220.53|0
1704189300000|2024-01-02 09:55:00|1221.41|1220.91|1222.28|1221.78|1222.28|1221.78|1221.41|1220.91|0
1704189600000|2024-01-02 10:00:00|1222.41|1221.91|1224.28|1223.78|1224.28|1223.78|1222.41|1221.91|0
1704189900000|2024-01-02 10:05:00|1224.41|1223.91|1224.66|1224.16|1224.78|1224.28|1224.28|1223.78|0
1704190200000|2024-01-02 10:10:00|1224.53|1224.03|1224.28|1223.78|1224.78|1224.28|1224.28|1223.78|0
1704190500000|2024-01-02 10:15:00|1224.41|1223.91|1224.78|1224.28|1225.16|1224.66|1224.41|1223.91|0
1704190800000|2024-01-02 10:20:00|1224.91|1224.41|1225.03|1224.53|1225.41|1224.91|1224.78|1224.28|0
1704191100000|2024-01-02 10:25:00|1224.91|1224.41|1224.78|1224.28|1224.91|1224.41|1224.28|1223.78|0
1704191400000|2024-01-02 10:30:00|1224.91|1224.41|1224.28|1223.78|1225.16|1224.66|1224.28|1223.78|0
1704191700000|2024-01-02 10:35:00|1224.41|1223.91|1224.41|1223.91|1224.66|1224.16|1224.03|1223.53|0
1704192000000|2024-01-02 10:40:00|1224.53|1224.03|1223.78|1223.28|1224.66|1224.16|1223.78|1223.28|0
1704192300000|2024-01-02 10:45:00|1223.91|1223.41|1223.53|1223.03|1223.91|1223.41|1223.41|1222.91|0
1704192600000|2024-01-02 10:50:00|1223.66|1223.16|1223.03|1222.53|1223.78|1223.28|1222.91|1222.41|0
1704192900000|2024-01-02 10:55:00|1223.16|1222.66|1222.78|1222.28|1223.28|1222.78|1222.78|1222.28|2
1704193200000|2024-01-02 11:00:00|1222.53|1222.03|1222.28|1221.78|1222.78|1222.28|1222.28|1221.78|0
1704193500000|2024-01-02 11:05:00|1222.41|1221.91|1222.78|1222.28|1222.78|1222.28|1222.41|1221.91|0
1704193800000|2024-01-02 11:10:00|1222.66|1222.16|1221.78|1221.28|1222.78|1222.28|1221.78|1221.28|0
1704194100000|2024-01-02 11:15:00|1221.66|1221.16|1221.53|1221.03|1221.78|1221.28|1221.28|1220.78|0
1704194400000|2024-01-02 11:20:00|1221.66|1221.16|1221.03|1220.53|1221.78|1221.28|1221.03|1220.53|1
1704194700000|2024-01-02 11:25:00|1220.91|1220.41|1219.41|1218.91|1220.91|1220.41|1219.41|1218.91|11
1704195000000|2024-01-02 11:30:00|1219.53|1219.03|1218.03|1217.53|1219.66|1219.16|1218.03|1217.53|0
1704195300000|2024-01-02 11:35:00|1217.91|1217.41|1217.78|1217.28|1217.91|1217.41|1217.28|1216.78|0
1704195600000|2024-01-02 11:40:00|1217.91|1217.41|1217.78|1217.28|1218.03|1217.53|1217.41|1216.91|10
1704195900000|2024-01-02 11:45:00|1217.91|1217.41|1218.53|1218.03|1218.53|1218.03|1217.78|1217.28|1
1704196200000|2024-01-02 11:50:00|1218.41|1217.91|1218.53|1218.03|1218.66|1218.16|1218.28|1217.78|0
1704196500000|2024-01-02 11:55:00|1218.66|1218.16|1219.41|1218.91|1219.41|1218.91|1218.66|1218.16|0
1704196800000|2024-01-02 12:00:00|1219.28|1218.78|1219.28|1218.78|1219.66|1219.16|1219.28|1218.78|0
1704197100000|2024-01-02 12:05:00|1219.16|1218.66|1218.78|1218.28|1219.16|1218.66|1218.53|1218.03|11
1704197400000|2024-01-02 12:10:00|1218.66|1218.16|1218.66|1218.16|1218.66|1218.16|1218.28|1217.78|0
1704197700000|2024-01-02 12:15:00|1218.78|1218.28|1217.91|1217.41|1218.78|1218.28|1217.91|1217.41|4
1704198000000|2024-01-02 12:20:00|1217.78|1217.28|1217.28|1216.78|1217.78|1217.28|1217.28|1216.78|10
1704198300000|2024-01-02 12:25:00|1217.16|1216.66|1216.78|1216.28|1217.16|1216.66|1216.78|1216.28|0
1704198600000|2024-01-02 12:30:00|1216.41|1215.91|1216.28|1215.78|1216.41|1215.91|1215.91|1215.41|0
1704198900000|2024-01-02 12:35:00|1216.16|1215.66|1215.28|1214.78|1216.16|1215.66|1214.91|1214.41|0
1704199200000|2024-01-02 12:40:00|1215.16|1214.66|1215.16|1214.66|1215.41|1214.91|1214.91|1214.41|0
1704199500000|2024-01-02 12:45:00|1215.03|1214.53|1214.28|1213.78|1215.03|1214.53|1214.28|1213.78|0
1704199800000|2024-01-02 12:50:00|1214.41|1213.91|1214.91|1214.41|1214.91|1214.41|1214.28|1213.78|0
1704200100000|2024-01-02 12:55:00|1214.78|1214.28|1214.78|1214.28|1214.78|1214.28|1214.53|1214.03|0
1704200400000|2024-01-02 13:00:00|1214.91|1214.41|1215.16|1214.66|1215.28|1214.78|1214.78|1214.28|0
1704200700000|2024-01-02 13:05:00|1215.28|1214.78|1214.78|1214.28|1215.28|1214.78|1214.78|1214.28|0
1704201000000|2024-01-02 13:10:00|1214.66|1214.16|1214.41|1213.91|1214.66|1214.16|1214.28|1213.78|0
1704201300000|2024-01-02 13:15:00|1214.53|1214.03|1214.78|1214.28|1214.91|1214.41|1214.53|1214.03|10
1704201600000|2024-01-02 13:20:00|1214.91|1214.41|1215.28|1214.78|1215.41|1214.91|1214.91|1214.41|0
1704201900000|2024-01-02 13:25:00|1215.16|1214.66|1214.78|1214.28|1215.16|1214.66|1214.78|1214.28|0
1704202200000|2024-01-02 13:30:00|1214.66|1214.16|1215.53|1215.03|1215.91|1215.41|1214.28|1213.78|0
1704202500000|2024-01-02 13:35:00|1215.66|1215.16|1214.78|1214.28|1215.66|1215.16|1214.53|1214.03|0
1704202800000|2024-01-02 13:40:00|1214.91|1214.41|1215.78|1215.28|1215.78|1215.28|1214.91|1214.41|0
1704203100000|2024-01-02 13:45:00|1215.66|1215.16|1215.53|1215.03|1215.78|1215.28|1215.28|1214.78|0
1704203400000|2024-01-02 13:50:00|1215.66|1215.16|1215.78|1215.28|1215.78|1215.28|1215.28|1214.78|0
1704203700000|2024-01-02 13:55:00|1215.91|1215.41|1216.03|1215.53|1216.66|1216.16|1215.91|1215.41|1
1704204000000|2024-01-02 14:00:00|1216.16|1215.66|1215.91|1215.41|1216.28|1215.78|1215.78|1215.28|1
1704204300000|2024-01-02 14:05:00|1216.03|1215.53|1216.13|1215.63|1216.25|1215.75|1215.78|1215.28|1
1704204600000|2024-01-02 14:10:00|1215.88|1215.38|1216.63|1216.13|1216.63|1216.13|1215.88|1215.38|7
1704204900000|2024-01-02 14:15:00|1216.38|1215.88|1216.5|1216|1216.63|1216.13|1216.13|1215.63|25
1704205200000|2024-01-02 14:20:00|1216.63|1216.13|1215.75|1215.25|1216.75|1216.25|1215.75|1215.25|8
1704205500000|2024-01-02 14:25:00|1215.63|1215.13|1215.25|1214.75|1215.63|1215.13|1215.25|1214.75|0
1704205800000|2024-01-02 14:30:00|1215.38|1214.88|1216|1215.5|1217|1216.5|1215.38|1214.88|1
1704206100000|2024-01-02 14:35:00|1216.13|1215.63|1214.25|1213.75|1216.25|1215.75|1214.25|1213.75|21
1704206400000|2024-01-02 14:40:00|1214.63|1214.13|1214.88|1214.38|1215|1214.5|1213.75|1213.25|16
1704206700000|2024-01-02 14:45:00|1215|1214.5|1214.75|1214.25|1215.5|1215|1214.25|1213.75|1
1704207000000|2024-01-02 14:50:00|1214.88|1214.38|1215.25|1214.75|1216.25|1215.75|1214.75|1214.25|0
1704207300000|2024-01-02 14:55:00|1215|1214.5|1215.63|1215.13|1215.75|1215.25|1215|1214.5|11
1704207600000|2024-01-02 15:00:00|1215.5|1215|1216.75|1216.25|1217|1216.5|1215.5|1215|0
1704207900000|2024-01-02 15:05:00|1216.5|1216|1217.25|1216.75|1217.25|1216.75|1216.5|1216|1
1704208200000|2024-01-02 15:10:00|1217.32|1216.82|1216.95|1216.45|1217.57|1217.07|1215.7|1215.2|20
1704208500000|2024-01-02 15:15:00|1216.82|1216.32|1216.57|1216.07|1217.2|1216.7|1216.57|1216.07|2
1704209100000|2024-01-02 15:25:00|||||||||164
1704269100000|2024-01-03 08:05:00|||||||||4
1704269400000|2024-01-03 08:10:00|1216.95|1216.45|1216.95|1216.45|1216.95|1216.45|1216.95|1216.45|3
1704269700000|2024-01-03 08:15:00|1216.7|1216.2|1217.82|1217.32|1218.2|1217.7|1216.45|1215.95|23
1704270000000|2024-01-03 08:20:00|1217.57|1217.07|1216.82|1216.32|1218.32|1217.82|1216.82|1216.32|12
1704270300000|2024-01-03 08:25:00|1216.95|1216.45|1215.45|1214.95|1217.32|1216.82|1214.57|1214.07|4
1704270600000|2024-01-03 08:30:00|1215.7|1215.2|1217.2|1216.7|1217.32|1216.82|1214.95|1214.45|19
1704270900000|2024-01-03 08:35:00|1217.07|1216.57|1217.07|1216.57|1217.45|1216.95|1216.82|1216.32|3
1704271200000|2024-01-03 08:40:00|1216.82|1216.32|1215.82|1215.32|1216.82|1216.32|1215.32|1214.82|15
1704271500000|2024-01-03 08:45:00|1215.95|1215.45|1215.32|1214.82|1216.45|1215.95|1215.32|1214.82|12
1704271800000|2024-01-03 08:50:00|1215.46|1214.96|1214.96|1214.46|1215.59|1215.09|1214.96|1214.46|23
1704272100000|2024-01-03 08:55:00|1214.71|1214.21|1214.46|1213.96|1214.71|1214.21|1213.46|1212.96|29
1704272400000|2024-01-03 09:00:00|1214.34|1213.84|1213.34|1212.84|1214.34|1213.84|1212.96|1212.46|9
1704272700000|2024-01-03 09:05:00|1213.21|1212.71|1212.71|1212.21|1213.59|1213.09|1212.71|1212.21|1
1704273000000|2024-01-03 09:10:00|1212.84|1212.34|1212.59|1212.09|1213.71|1213.21|1212.46|1211.96|44
1704273300000|2024-01-03 09:15:00|1212.46|1211.96|1213.46|1212.96|1213.46|1212.96|1212.46|1211.96|15
1704273600000|2024-01-03 09:20:00|1213.59|1213.09|1213.46|1212.96|1213.59|1213.09|1212.96|1212.46|7
1704273900000|2024-01-03 09:25:00|1213.59|1213.09|1213.71|1213.21|1213.96|1213.46|1213.46|1212.96|9
1704274200000|2024-01-03 09:30:00|1213.84|1213.34|1213.71|1213.21|1214.09|1213.59|1213.21|1212.71|11
1704274500000|2024-01-03 09:35:00|1213.84|1213.34|1214.09|1213.59|1214.21|1213.71|1213.46|1212.96|0
1704274800000|2024-01-03 09:40:00|1213.96|1213.46|1212.96|1212.46|1213.96|1213.46|1212.96|1212.46|20
1704275100000|2024-01-03 09:45:00|1213.21|1212.71|1212.46|1211.96|1213.46|1212.96|1212.46|1211.96|7
1704275400000|2024-01-03 09:50:00|1212.34|1211.84|1211.96|1211.46|1212.46|1211.96|1211.96|1211.46|0
1704275700000|2024-01-03 09:55:00|1212.09|1211.59|1211.96|1211.46|1212.34|1211.84|1211.71|1211.21|4
1704276000000|2024-01-03 10:00:00|1212.09|1211.59|1211.84|1211.34|1212.09|1211.59|1211.46|1210.96|2
1704276300000|2024-01-03 10:05:00|1211.71|1211.21|1211.84|1211.34|1212.21|1211.71|1211.46|1210.96|20
1704276600000|2024-01-03 10:10:00|1211.71|1211.21|1212.09|1211.59|1212.34|1211.84|1211.71|1211.21|6
1704276900000|2024-01-03 10:15:00|1212.21|1211.71|1212.84|1212.34|1212.84|1212.34|1211.96|1211.46|2
1704277200000|2024-01-03 10:20:00|1212.96|1212.46|1212.96|1212.46|1213.34|1212.84|1212.96|1212.46|6
1704277500000|2024-01-03 10:25:00|1212.71|1212.21|1211.84|1211.34|1212.84|1212.34|1211.71|1211.21|21
1704277800000|2024-01-03 10:30:00|1211.96|1211.46|1211.71|1211.21|1211.96|1211.46|1211.46|1210.96|14
1704278100000|2024-01-03 10:35:00|1211.84|1211.34|1211.21|1210.71|1211.84|1211.34|1211.21|1210.71|0
1704278400000|2024-01-03 10:40:00|1211.34|1210.84|1212.46|1211.96|1212.46|1211.96|1211.34|1210.84|6
1704278700000|2024-01-03 10:45:00|1212.34|1211.84|1211.96|1211.46|1212.34|1211.84|1210.59|1210.09|50
1704279000000|2024-01-03 10:50:00|1212.09|1211.59|1212.46|1211.96|1212.59|1212.09|1211.96|1211.46|4
1704279300000|2024-01-03 10:55:00|1212.34|1211.84|1211.46|1210.96|1212.34|1211.84|1211.46|1210.96|0
1704279600000|2024-01-03 11:00:00|1211.59|1211.09|1211.96|1211.46|1212.09|1211.59|1211.59|1211.09|4
1704279900000|2024-01-03 11:05:00|1212.09|1211.59|1212.84|1212.34|1212.84|1212.34|1212.09|1211.59|8
1704280200000|2024-01-03 11:10:00|1212.96|1212.46|1212.96|1212.46|1213.34|1212.84|1212.84|1212.34|14
1704280500000|2024-01-03 11:15:00|1212.84|1212.34|1212.46|1211.96|1213.34|1212.84|1212.46|1211.96|20
1704280800000|2024-01-03 11:20:00|1212.59|1212.09|1212.46|1211.96|1212.96|1212.46|1212.46|1211.96|2
1704281100000|2024-01-03 11:25:00|1212.21|1211.71|1212.46|1211.96|1212.46|1211.96|1212.09|1211.59|0
1704281400000|2024-01-03 11:30:00|1212.34|1211.84|1212.59|1212.09|1212.59|1212.09|1212.09|1211.59|5
1704281700000|2024-01-03 11:35:00|1212.71|1212.21|1213.09|1212.59|1213.21|1212.71|1212.59|1212.09|3
1704282000000|2024-01-03 11:40:00|1212.96|1212.46|1212.09|1211.59|1212.96|1212.46|1212.09|1211.59|51
1704282300000|2024-01-03 11:45:00|1211.96|1211.46|1212.09|1211.59|1212.34|1211.84|1211.96|1211.46|6
1704282600000|2024-01-03 11:50:00|1211.96|1211.46|1211.96|1211.46|1212.46|1211.96|1211.96|1211.46|32
1704282900000|2024-01-03 11:55:00|1212.09|1211.59|1212.46|1211.96|1212.46|1211.96|1211.96|1211.46|8
1704283200000|2024-01-03 12:00:00|1212.59|1212.09|1212.96|1212.46|1213.09|1212.59|1212.46|1211.96|2
1704283500000|2024-01-03 12:05:00|1212.84|1212.34|1212.71|1212.21|1212.84|1212.34|1212.46|1211.96|5
1704283800000|2024-01-03 12:10:00|1212.84|1212.34|1212.46|1211.96|1212.84|1212.34|1212.46|1211.96|0
1704284100000|2024-01-03 12:15:00|1212.59|1212.09|1212.21|1211.71|1212.71|1212.21|1212.21|1211.71|0
1704284400000|2024-01-03 12:20:00|1212.34|1211.84|1212.46|1211.96|1212.46|1211.96|1211.96|1211.46|10
1704284700000|2024-01-03 12:25:00|1212.59|1212.09|1213.71|1213.21|1213.84|1213.34|1212.59|1212.09|8
1704285000000|2024-01-03 12:30:00|1213.59|1213.09|1213.71|1213.21|1214.34|1213.84|1212.71|1212.21|41
1704285300000|2024-01-03 12:35:00|1213.84|1213.34|1214.34|1213.84|1214.34|1213.84|1213.84|1213.34|23
1704285600000|2024-01-03 12:40:00|1214.53|1214.03|1215.78|1215.28|1215.78|1215.28|1214.53|1214.03|13
1704285900000|2024-01-03 12:45:00|1215.9|1215.4|1216.53|1216.03|1216.65|1216.15|1215.4|1214.9|27
1704286200000|2024-01-03 12:50:00|1216.65|1216.15|1216.9|1216.4|1217.15|1216.65|1216.65|1216.15|0
1704286500000|2024-01-03 12:55:00|1216.78|1216.28|1216.65|1216.15|1216.78|1216.28|1216.15|1215.65|34
1704286800000|2024-01-03 13:00:00|1216.78|1216.28|1216.65|1216.15|1216.78|1216.28|1216.4|1215.9|2
1704287100000|2024-01-03 13:05:00|1216.53|1216.03|1216.9|1216.4|1217.03|1216.53|1216.4|1215.9|11
1704287400000|2024-01-03 13:10:00|1217.03|1216.53|1216.15|1215.65|1217.03|1216.53|1216.15|1215.65|0
1704287700000|2024-01-03 13:15:00|1216.28|1215.78|1216.4|1215.9|1216.65|1216.15|1216.15|1215.65|4
1704288000000|2024-01-03 13:20:00|1216.28|1215.78|1216.28|1215.78|1216.4|1215.9|1215.9|1215.4|0
1704288300000|2024-01-03 13:25:00|1216.4|1215.9|1216.4|1215.9|1216.9|1216.4|1216.4|1215.9|4
1704288600000|2024-01-03 13:30:00|1216.53|1216.03|1216.03|1215.53|1216.53|1216.03|1214.78|1214.28|47
1704288900000|2024-01-03 13:35:00|1215.9|1215.4|1215.9|1215.4|1216.15|1215.65|1215.9|1215.4|0
1704289200000|2024-01-03 13:40:00|1215.78|1215.28|1215.65|1215.15|1215.78|1215.28|1215.15|1214.65|3
1704289500000|2024-01-03 13:45:00|1215.78|1215.28|1214.65|1214.15|1215.9|1215.4|1214.65|1214.15|28
1704289800000|2024-01-03 13:50:00|1214.78|1214.28|1214.15|1213.65|1215.03|1214.53|1214.03|1213.53|48
1704290100000|2024-01-03 13:55:00|1214.28|1213.78|1214.28|1213.78|1214.65|1214.15|1214.15|1213.65|0
1704290400000|2024-01-03 14:00:00|1214.15|1213.65|1215.03|1214.53|1215.03|1214.53|1213.65|1213.15|27
1704290700000|2024-01-03 14:05:00|1215.15|1214.65|1214.15|1213.65|1215.15|1214.65|1214.15|1213.65|32
1704291000000|2024-01-03 14:10:00|1214.53|1214.03|1214.78|1214.28|1215.28|1214.78|1214.53|1214.03|22
1704291300000|2024-01-03 14:15:00|1214.9|1214.4|1215.53|1215.03|1215.53|1215.03|1214.65|1214.15|42
1704291600000|2024-01-03 14:20:00|1215.4|1214.9|1215.9|1215.4|1215.9|1215.4|1215.15|1214.65|15
1704291900000|2024-01-03 14:25:00|1216.03|1215.53|1216.4|1215.9|1216.53|1216.03|1215.65|1215.15|17
1704292200000|2024-01-03 14:30:00|1216.28|1215.78|1214.15|1213.65|1216.78|1216.28|1214.15|1213.65|67
1704292500000|2024-01-03 14:35:00|1214.28|1213.78|1215.4|1214.9|1216.15|1215.65|1214.15|1213.65|31
1704292800000|2024-01-03 14:40:00|1215.53|1215.03|1215.4|1214.9|1215.9|1215.4|1215.15|1214.65|27
1704293100000|2024-01-03 14:45:00|1215.28|1214.78|1215.65|1215.15|1215.65|1215.15|1214.9|1214.4|31
1704293400000|2024-01-03 14:50:00|1215.78|1215.28|1216.53|1216.03|1216.65|1216.15|1215.78|1215.28|27
1704293700000|2024-01-03 14:55:00|1216.65|1216.15|1218.15|1217.65|1218.15|1217.65|1216.65|1216.15|21
1704294000000|2024-01-03 15:00:00|1218.28|1217.78|1218.15|1217.65|1218.78|1218.28|1216.03|1215.53|65
1704294300000|2024-01-03 15:05:00|1218.28|1217.78|1220.03|1219.53|1220.28|1219.78|1218.28|1217.78|48
1704294600000|2024-01-03 15:10:00|1220.02|1219.52|1220.64|1220.14|1220.77|1220.27|1219.89|1219.39|23
1704294900000|2024-01-03 15:15:00|1220.52|1220.02|1220.52|1220.02|1220.77|1220.27|1219.89|1219.39|38
1704355200000|2024-01-04 08:00:00|1236.77|1236.27|1235.52|1235.02|1237.77|1237.27|1235.52|1235.02|30
1704355500000|2024-01-04 08:05:00|1235.77|1235.27|1234.89|1234.39|1235.89|1235.39|1234.77|1234.27|19
1704355800000|2024-01-04 08:10:00|1235.02|1234.52|1235.02|1234.52|1235.52|1235.02|1234.52|1234.02|15
1704356100000|2024-01-04 08:15:00|1235.14|1234.64|1237.52|1237.02|1237.64|1237.14|1235.02|1234.52|23
1704356400000|2024-01-04 08:20:00|1237.27|1236.77|1236.89|1236.39|1237.64|1237.14|1236.89|1236.39|17
1704356700000|2024-01-04 08:25:00|1236.77|1236.27|1237.52|1237.02|1237.89|1237.39|1236.64|1236.14|43
1704357000000|2024-01-04 08:30:00|1237.64|1237.14|1238.89|1238.39|1238.89|1238.39|1236.77|1236.27|6
1704357300000|2024-01-04 08:35:00|1239.14|1238.64|1239.39|1238.89|1239.52|1239.02|1238.77|1238.27|15
1704357600000|2024-01-04 08:40:00|1239.27|1238.77|1239.64|1239.14|1239.64|1239.14|1238.64|1238.14|47
1704357900000|2024-01-04 08:45:00|1239.27|1238.77|1238.64|1238.14|1239.27|1238.77|1238.39|1237.89|23
1704358200000|2024-01-04 08:50:00|1238.97|1238.47|1238.6|1238.1|1238.97|1238.47|1238.35|1237.85|20
1704358500000|2024-01-04 08:55:00|1238.72|1238.22|1237.35|1236.85|1238.72|1238.22|1237.35|1236.85|48
1704358800000|2024-01-04 09:00:00|1237.6|1237.1|1236.47|1235.97|1237.6|1237.1|1236.35|1235.85|9
1704359100000|2024-01-04 09:05:00|1236.35|1235.85|1236.97|1236.47|1237.1|1236.6|1236.1|1235.6|12
1704359400000|2024-01-04 09:10:00|1236.85|1236.35|1236.97|1236.47|1237.47|1236.97|1236.72|1236.22|1
1704359700000|2024-01-04 09:15:00|1236.85|1236.35|1238.85|1238.35|1238.85|1238.35|1236.72|1236.22|4
1704360000000|2024-01-04 09:20:00|1238.72|1238.22|1238.22|1237.72|1239.22|1238.72|1238.1|1237.6|4
1704360300000|2024-01-04 09:25:00|1238.35|1237.85|1239.1|1238.6|1239.1|1238.6|1238.1|1237.6|12
1704360600000|2024-01-04 09:30:00|1239.6|1239.1|1239.47|1238.97|1239.6|1239.1|1239.47|1238.97|22
1704360900000|2024-01-04 09:35:00|1238.97|1238.47|1239.1|1238.6|1239.6|1239.1|1238.35|1237.85|21
1704361200000|2024-01-04 09:40:00|1238.97|1238.47|1239.1|1238.6|1239.47|1238.97|1238.85|1238.35|1
1704361500000|2024-01-04 09:45:00|1239.22|1238.72|1238.6|1238.1|1239.35|1238.85|1238.47|1237.97|31
1704361800000|2024-01-04 09:50:00|1238.72|1238.22|1238.6|1238.1|1239.47|1238.97|1238.47|1237.97|6
1704362100000|2024-01-04 09:55:00|1238.47|1237.97|1238.85|1238.35|1238.97|1238.47|1238.47|1237.97|8
1704362400000|2024-01-04 10:00:00|1238.97|1238.47|1239.6|1239.1|1239.6|1239.1|1238.97|1238.47|1
1704362700000|2024-01-04 10:05:00|1239.47|1238.97|1239.47|1238.97|1239.47|1238.97|1238.97|1238.47|8
1704363000000|2024-01-04 10:10:00|1239.6|1239.1|1240.22|1239.72|1240.6|1240.1|1239.6|1239.1|0
1704363300000|2024-01-04 10:15:00|1240.6|1240.1|1241.1|1240.6|1241.22|1240.72|1240.47|1239.97|2
1704363600000|2024-01-04 10:20:00|1240.97|1240.47|1240.97|1240.47|1241.1|1240.6|1240.97|1240.47|4
1704363900000|2024-01-04 10:25:00|1241.1|1240.6|1241.22|1240.72|1241.47|1240.97|1241.1|1240.6|24
1704364200000|2024-01-04 10:30:00|1241.35|1240.85|1240.72|1240.22|1241.47|1240.97|1240.22|1239.72|8
1704364500000|2024-01-04 10:35:00|1241.1|1240.6|1240.35|1239.85|1241.1|1240.6|1240.22|1239.72|0
1704364800000|2024-01-04 10:40:00|1240.47|1239.97|1240.47|1239.97|1240.72|1240.22|1240.22|1239.72|0
1704365100000|2024-01-04 10:45:00|1240.6|1240.1|1240.47|1239.97|1240.6|1240.1|1240.1|1239.6|24
1704365400000|2024-01-04 10:50:00|1240.6|1240.1|1240.97|1240.47|1240.97|1240.47|1240.47|1239.97|4
1704365700000|2024-01-04 10:55:00|1240.85|1240.35|1241.72|1241.22|1241.72|1241.22|1240.85|1240.35|1
1704366000000|2024-01-04 11:00:00|1241.47|1240.97|1240.35|1239.85|1241.47|1240.97|1240.22|1239.72|4
1704366300000|2024-01-04 11:05:00|1240.22|1239.72|1239.35|1238.85|1240.47|1239.97|1239.1|1238.6|49
1704366600000|2024-01-04 11:10:00|1238.97|1238.47|1239.22|1238.72|1239.6|1239.1|1238.1|1237.6|26
1704366900000|2024-01-04 11:15:00|1239.6|1239.1|1239.35|1238.85|1239.6|1239.1|1238.97|1238.47|86
1704367200000|2024-01-04 11:20:00|1239.47|1238.97|1239.6|1239.1|1239.6|1239.1|1239.1|1238.6|57
1704367500000|2024-01-04 11:25:00|1239.85|1239.35|1240.22|1239.72|1240.47|1239.97|1239.72|1239.22|104
1704367800000|2024-01-04 11:30:00|1240.35|1239.85|1240.6|1240.1|1240.85|1240.35|1240.1|1239.6|1
1704368100000|2024-01-04 11:35:00|1240.72|1240.22|1239.97|1239.47|1240.85|1240.35|1239.97|1239.47|29
1704368400000|2024-01-04 11:40:00|1240.1|1239.6|1239.97|1239.47|1240.22|1239.72|1239.97|1239.47|9
1704368700000|2024-01-04 11:45:00|1240.1|1239.6|1240.6|1240.1|1240.6|1240.1|1239.97|1239.47|1
1704369000000|2024-01-04 11:50:00|1240.47|1239.97|1240.47|1239.97|1240.85|1240.35|1240.47|1239.97|4
1704369300000|2024-01-04 11:55:00|1240.6|1240.1|1240.47|1239.97|1241.22|1240.72|1240.22|1239.72|15
1704369600000|2024-01-04 12:00:00|1240.6|1240.1|1239.47|1238.97|1240.6|1240.1|1239.47|1238.97|25
1704369900000|2024-01-04 12:05:00|1239.6|1239.1|1239.47|1238.97|1239.85|1239.35|1238.85|1238.35|14
1704370200000|2024-01-04 12:10:00|1239.6|1239.1|1239.72|1239.22|1240.1|1239.6|1239.6|1239.1|4
1704370500000|2024-01-04 12:15:00|1239.85|1239.35|1239.47|1238.97|1239.97|1239.47|1239.47|1238.97|0
1704370800000|2024-01-04 12:20:00|1239.22|1238.72|1238.6|1238.1|1239.35|1238.85|1238.47|1237.97|33
1704371100000|2024-01-04 12:25:00|1238.72|1238.22|1239.6|1239.1|1239.85|1239.35|1238.72|1238.22|0
1704371400000|2024-01-04 12:30:00|1239.72|1239.22|1239.47|1238.97|1239.97|1239.47|1239.47|1238.97|4
1704371700000|2024-01-04 12:35:00|1239.6|1239.1|1238.85|1238.35|1239.85|1239.35|1238.72|1238.22|0
1704372000000|2024-01-04 12:40:00|1238.83|1238.33|1238.7|1238.2|1239.08|1238.58|1238.7|1238.2|0
1704372300000|2024-01-04 12:45:00|1238.83|1238.33|1238.83|1238.33|1239.08|1238.58|1238.58|1238.08|4
1704372600000|2024-01-04 12:50:00|1238.95|1238.45|1238.33|1237.83|1238.95|1238.45|1238.2|1237.7|1
1704372900000|2024-01-04 12:55:00|1238.2|1237.7|1238.08|1237.58|1238.58|1238.08|1237.95|1237.45|4
1704373200000|2024-01-04 13:00:00|1237.95|1237.45|1236.7|1236.2|1237.95|1237.45|1236.45|1235.95|7
1704373500000|2024-01-04 13:05:00|1236.58|1236.08|1237.2|1236.7|1237.2|1236.7|1236.45|1235.95|4
1704373800000|2024-01-04 13:10:00|1237.33|1236.83|1237.95|1237.45|1238.2|1237.7|1237.2|1236.7|4
1704374100000|2024-01-04 13:15:00|1237.83|1237.33|1236.83|1236.33|1237.83|1237.33|1236.7|1236.2|20
1704374400000|2024-01-04 13:20:00|1236.7|1236.2|1236.95|1236.45|1236.95|1236.45|1236.45|1235.95|15
1704374700000|2024-01-04 13:25:00|1236.83|1236.33|1236.83|1236.33|1236.83|1236.33|1236.7|1236.2|10
1704375000000|2024-01-04 13:30:00|1236.7|1236.2|1236.83|1236.33|1237.33|1236.83|1236.7|1236.2|36
1704375300000|2024-01-04 13:35:00|1236.7|1236.2|1236.95|1236.45|1236.95|1236.45|1236.45|1235.95|0
1704375600000|2024-01-04 13:40:00|1236.83|1236.33|1236.33|1235.83|1236.83|1236.33|1235.95|1235.45|7
1704375900000|2024-01-04 13:45:00|1236.45|1235.95|1237.95|1237.45|1237.95|1237.45|1236.45|1235.95|35
1704376200000|2024-01-04 13:50:00|1237.83|1237.33|1238.45|1237.95|1238.45|1237.95|1237.83|1237.33|9
1704376500000|2024-01-04 13:55:00|1238.58|1238.08|1238.2|1237.7|1238.58|1238.08|1237.95|1237.45|0
1704376800000|2024-01-04 14:00:00|1238.08|1237.58|1237.95|1237.45|1238.08|1237.58|1237.45|1236.95|6
1704377100000|2024-01-04 14:05:00|1238.08|1237.58|1238.83|1238.33|1239.45|1238.95|1237.95|1237.45|44
1704377400000|2024-01-04 14:10:00|1239.08|1238.58|1239.58|1239.08|1239.58|1239.08|1239.08|1238.58|22
1704377700000|2024-01-04 14:15:00|1239.7|1239.2|1238.95|1238.45|1239.7|1239.2|1238.95|1238.45|30
1704378000000|2024-01-04 14:20:00|1238.83|1238.33|1239.08|1238.58|1239.2|1238.7|1238.45|1237.95|58
1704378300000|2024-01-04 14:25:00|1238.95|1238.45|1238.45|1237.95|1239.08|1238.58|1238.33|1237.83|35
1704378600000|2024-01-04 14:30:00|1238.58|1238.08|1238.58|1238.08|1239.33|1238.83|1238.45|1237.95|42
1704378900000|2024-01-04 14:35:00|1238.7|1238.2|1237.95|1237.45|1238.7|1238.2|1237.45|1236.95|40
1704379200000|2024-01-04 14:40:00|1237.7|1237.2|1236.45|1235.95|1237.7|1237.2|1236.33|1235.83|40
1704379500000|2024-01-04 14:45:00|1236.33|1235.83|1235.45|1234.95|1237.08|1236.58|1235.45|1234.95|27
1704379800000|2024-01-04 14:50:00|1235.58|1235.08|1236.58|1236.08|1236.95|1236.45|1235.58|1235.08|9
1704380100000|2024-01-04 14:55:00|1236.7|1236.2|1237.2|1236.7|1237.58|1237.08|1236.33|1235.83|12
1704380400000|2024-01-04 15:00:00|1237.33|1236.83|1238.08|1237.58|1238.08|1237.58|1237.2|1236.7|18
1704380700000|2024-01-04 15:05:00|1237.95|1237.45|1238.2|1237.7|1238.2|1237.7|1237.7|1237.2|4
1704381000000|2024-01-04 15:10:00|1238.27|1237.77|1237.27|1236.77|1238.27|1237.77|1237.27|1236.77|39
1704381300000|2024-01-04 15:15:00|1237.4|1236.9|1236.77|1236.27|1237.9|1237.4|1236.65|1236.15|26
1704381900000|2024-01-04 15:25:00|||||||||368
1704441900000|2024-01-05 08:05:00|1228.15|1227.65|1231.27|1230.77|1231.65|1231.15|1228.15|1227.65|10
1704442200000|2024-01-05 08:10:00|1231.4|1230.9|1231.4|1230.9|1232.4|1231.9|1231.27|1230.77|4
1704442500000|2024-01-05 08:15:00|1231.65|1231.15|1231.15|1230.65|1232.4|1231.9|1231.15|1230.65|0
1704442800000|2024-01-05 08:20:00|1230.9|1230.4|1231.15|1230.65|1231.65|1231.15|1230.9|1230.4|0
1704443100000|2024-01-05 08:25:00|1230.9|1230.4|1230.65|1230.15|1231.15|1230.65|1230.4|1229.9|1
1704443400000|2024-01-05 08:30:00|1230.52|1230.02|1230.27|1229.77|1230.65|1230.15|1229.65|1229.15|2
1704443700000|2024-01-05 08:35:00|1230.15|1229.65|1230.27|1229.77|1230.65|1230.15|1229.9|1229.4|1
1704444000000|2024-01-05 08:40:00|1230.15|1229.65|1230.15|1229.65|1230.4|1229.9|1230.15|1229.65|0
1704444300000|2024-01-05 08:45:00|1230.27|1229.77|1229.77|1229.27|1230.4|1229.9|1229.77|1229.27|1
1704444600000|2024-01-05 08:50:00|1229.81|1229.31|1230.44|1229.94|1230.69|1230.19|1229.81|1229.31|2
1704444900000|2024-01-05 08:55:00|1230.56|1230.06|1230.44|1229.94|1230.69|1230.19|1229.81|1229.31|1
1704445200000|2024-01-05 09:00:00|1230.31|1229.81|1231.69|1231.19|1232.06|1231.56|1229.94|1229.44|1
1704445500000|2024-01-05 09:05:00|1231.44|1230.94|1231.19|1230.69|1231.44|1230.94|1230.94|1230.44|0
1704445800000|2024-01-05 09:10:00|1231.06|1230.56|1230.44|1229.94|1231.19|1230.69|1230.44|1229.94|0
1704446100000|2024-01-05 09:15:00|1230.69|1230.19|1230.31|1229.81|1230.94|1230.44|1230.19|1229.69|0
1704446400000|2024-01-05 09:20:00|1230.44|1229.94|1232.19|1231.69|1232.31|1231.81|1230.31|1229.81|1
1704446700000|2024-01-05 09:25:00|1232.06|1231.56|1232.06|1231.56|1232.19|1231.69|1231.94|1231.44|0
1704447000000|2024-01-05 09:30:00|1231.94|1231.44|1231.31|1230.81|1232.19|1231.69|1231.31|1230.81|0
1704447300000|2024-01-05 09:35:00|1231.44|1230.94|1231.69|1231.19|1231.94|1231.44|1231.31|1230.81|5
1704447600000|2024-01-05 09:40:00|1231.56|1231.06|1232.44|1231.94|1232.69|1232.19|1231.44|1230.94|0
1704447900000|2024-01-05 09:45:00|1232.31|1231.81|1233.19|1232.69|1233.44|1232.94|1232.31|1231.81|1
1704448200000|2024-01-05 09:50:00|1233.06|1232.56|1232.69|1232.19|1233.19|1232.69|1232.56|1232.06|0
1704448500000|2024-01-05 09:55:00|1232.81|1232.31|1232.44|1231.94|1232.94|1232.44|1232.44|1231.94|0
1704448800000|2024-01-05 10:00:00|1232.56|1232.06|1232.06|1231.56|1232.69|1232.19|1231.94|1231.44|0
1704449100000|2024-01-05 10:05:00|1231.94|1231.44|1230.44|1229.94|1232.19|1231.69|1230.44|1229.94|0
1704449400000|2024-01-05 10:10:00|1230.19|1229.69|1230.06|1229.56|1230.69|1230.19|1229.81|1229.31|2
1704449700000|2024-01-05 10:15:00|1230.19|1229.69|1230.69|1230.19|1230.69|1230.19|1229.81|1229.31|0
1704450000000|2024-01-05 10:20:00|1230.56|1230.06|1229.94|1229.44|1230.56|1230.06|1229.94|1229.44|0
1704450300000|2024-01-05 10:25:00|1230.06|1229.56|1230.56|1230.06|1230.56|1230.06|1230.06|1229.56|1
1704450600000|2024-01-05 10:30:00|1230.44|1229.94|1229.81|1229.31|1230.56|1230.06|1229.81|1229.31|0
1704450900000|2024-01-05 10:35:00|1229.94|1229.44|1229.69|1229.19|1229.94|1229.44|1229.69|1229.19|0
1704451200000|2024-01-05 10:40:00|1229.81|1229.31|1229.19|1228.69|1229.81|1229.31|1229.06|1228.56|18
1704451500000|2024-01-05 10:45:00|1229.06|1228.56|1228.81|1228.31|1229.19|1228.69|1228.81|1228.31|0
1704451800000|2024-01-05 10:50:00|1228.69|1228.19|1228.31|1227.81|1228.69|1228.19|1228.19|1227.69|0
1704452100000|2024-01-05 10:55:00|1228.19|1227.69|1227.56|1227.06|1228.31|1227.81|1227.56|1227.06|1
1704452400000|2024-01-05 11:00:00|1227.69|1227.19|1228.56|1228.06|1228.69|1228.19|1227.56|1227.06|3
1704452700000|2024-01-05 11:05:00|1228.44|1227.94|1228.31|1227.81|1228.56|1228.06|1228.31|1227.81|0
1704453000000|2024-01-05 11:10:00|1228.44|1227.94|1228.81|1228.31|1229.19|1228.69|1228.44|1227.94|1
1704453300000|2024-01-05 11:15:00|1228.69|1228.19|1228.69|1228.19|1228.94|1228.44|1228.44|1227.94|0
1704453600000|2024-01-05 11:20:00|1228.81|1228.31|1228.06|1227.56|1228.94|1228.44|1228.06|1227.56|0
1704453900000|2024-01-05 11:25:00|1228.31|1227.81|1228.81|1228.31|1228.94|1228.44|1228.31|1227.81|1
1704454200000|2024-01-05 11:30:00|1228.94|1228.44|1228.56|1228.06|1228.94|1228.44|1228.56|1228.06|0
1704454500000|2024-01-05 11:35:00|1228.69|1228.19|1228.69|1228.19|1228.94|1228.44|1228.31|1227.81|1
1704454800000|2024-01-05 11:40:00|1228.81|1228.31|1228.94|1228.44|1229.31|1228.81|1228.81|1228.31|1
1704455100000|2024-01-05 11:45:00|1228.81|1228.31|1229.69|1229.19|1229.81|1229.31|1228.81|1228.31|2
1704455400000|2024-01-05 11:50:00|1229.81|1229.31|1229.44|1228.94|1229.81|1229.31|1229.31|1228.81|0
1704455700000|2024-01-05 11:55:00|1229.81|1229.31|1230.19|1229.69|1230.19|1229.69|1229.69|1229.19|1
1704456000000|2024-01-05 12:00:00|1230.06|1229.56|1230.31|1229.81|1230.56|1230.06|1230.06|1229.56|0
1704456300000|2024-01-05 12:05:00|1230.19|1229.69|1228.94|1228.44|1230.19|1229.69|1228.94|1228.44|0
1704456600000|2024-01-05 12:10:00|1228.81|1228.31|1228.69|1228.19|1228.94|1228.44|1228.56|1228.06|0
1704456900000|2024-01-05 12:15:00|1228.56|1228.06|1228.94|1228.44|1229.31|1228.81|1228.56|1228.06|2
1704457200000|2024-01-05 12:20:00|1228.81|1228.31|1229.06|1228.56|1229.19|1228.69|1228.56|1228.06|1
1704457500000|2024-01-05 12:25:00|1228.94|1228.44|1228.81|1228.31|1229.19|1228.69|1228.81|1228.31|0
1704457800000|2024-01-05 12:30:00|1228.69|1228.19|1228.56|1228.06|1228.81|1228.31|1228.44|1227.94|0
1704458100000|2024-01-05 12:35:00|1228.44|1227.94|1228.69|1228.19|1228.81|1228.31|1228.31|1227.81|1
1704458400000|2024-01-05 12:40:00|1228.8|1228.3|1229.3|1228.8|1229.42|1228.92|1228.67|1228.17|0
1704458700000|2024-01-05 12:45:00|1229.42|1228.92|1229.55|1229.05|1229.8|1229.3|1229.42|1228.92|0
1704459000000|2024-01-05 12:50:00|1229.42|1228.92|1229.17|1228.67|1229.55|1229.05|1229.05|1228.55|1
1704459300000|2024-01-05 12:55:00|1229.3|1228.8|1229.17|1228.67|1229.67|1229.17|1229.17|1228.67|0
1704459600000|2024-01-05 13:00:00|1229.55|1229.05|1228.67|1228.17|1229.8|1229.3|1228.67|1228.17|1
1704459900000|2024-01-05 13:05:00|1228.8|1228.3|1228.67|1228.17|1229.17|1228.67|1228.67|1228.17|1
1704460200000|2024-01-05 13:10:00|1228.55|1228.05|1228.55|1228.05|1228.92|1228.42|1227.92|1227.42|1
1704460500000|2024-01-05 13:15:00|1228.42|1227.92|1229.05|1228.55|1229.17|1228.67|1228.42|1227.92|13
1704460800000|2024-01-05 13:20:00|1228.92|1228.42|1228.17|1227.67|1228.92|1228.42|1227.92|1227.42|20
1704461100000|2024-01-05 13:25:00|1228.05|1227.55|1227.92|1227.42|1228.05|1227.55|1227.92|1227.42|1
1704461400000|2024-01-05 13:30:00|1227.8|1227.3|1228.17|1227.67|1228.17|1227.67|1226.67|1226.17|1
1704461700000|2024-01-05 13:35:00|1228.3|1227.8|1228.17|1227.67|1228.3|1227.8|1227.17|1226.67|0
1704462000000|2024-01-05 13:40:00|1228.3|1227.8|1232.67|1232.17|1232.67|1232.17|1228.17|1227.67|52
1704462300000|2024-01-05 13:45:00|1232.8|1232.3|1232.55|1232.05|1232.8|1232.3|1229.55|1229.05|18
1704462600000|2024-01-05 13:50:00|1229.67|1229.17|1231.67|1231.17|1231.67|1231.17|1229.55|1229.05|13
1704462900000|2024-01-05 13:55:00|1231.8|1231.3|1231.92|1231.42|1232.17|1231.67|1231.42|1230.92|3
1704463200000|2024-01-05 14:00:00|1232.05|1231.55|1232.67|1232.17|1232.67|1232.17|1231.42|1230.92|1
1704463500000|2024-01-05 14:05:00|1232.55|1232.05|1232.67|1232.17|1233.17|1232.67|1232.55|1232.05|14
1704463800000|2024-01-05 14:10:00|1232.8|1232.3|1232.05|1231.55|1233.05|1232.55|1231.92|1231.42|21
1704464100000|2024-01-05 14:15:00|1231.8|1231.3|1231.55|1231.05|1231.8|1231.3|1231.17|1230.67|8
1704464400000|2024-01-05 14:20:00|1231.67|1231.17|1231.55|1231.05|1231.67|1231.17|1231.17|1230.67|3
1704464700000|2024-01-05 14:25:00|1231.67|1231.17|1231.67|1231.17|1232.3|1231.8|1231.67|1231.17|1
1704465000000|2024-01-05 14:30:00|1231.55|1231.05|1229.92|1229.42|1231.8|1231.3|1228.17|1227.67|27
1704465300000|2024-01-05 14:35:00|1229.8|1229.3|1229.05|1228.55|1230.05|1229.55|1228.8|1228.3|2
1704465600000|2024-01-05 14:40:00|1228.92|1228.42|1230.17|1229.67|1230.17|1229.67|1228.17|1227.67|21
1704465900000|2024-01-05 14:45:00|1229.92|1229.42|1229.92|1229.42|1230.42|1229.92|1229.67|1229.17|1
1704466200000|2024-01-05 14:50:00|1230.05|1229.55|1230.3|1229.8|1230.67|1230.17|1229.42|1228.92|1
1704466500000|2024-01-05 14:55:00|1230.17|1229.67|1230.8|1230.3|1231.3|1230.8|1230.17|1229.67|2
1704466800000|2024-01-05 15:00:00|1230.92|1230.42|1230.17|1229.67|1231.8|1231.3|1229.8|1229.3|4
1704467100000|2024-01-05 15:05:00|1230.3|1229.8|1231.55|1231.05|1231.67|1231.17|1229.92|1229.42|39
1704467400000|2024-01-05 15:10:00|1231.49|1230.99|1230.99|1230.49|1231.99|1231.49|1230.86|1230.36|11
1704467700000|2024-01-05 15:15:00|1231.24|1230.74|1231.61|1231.11|1231.74|1231.24|1231.24|1230.74|4
1704700800000|2024-01-08 08:00:00|1220.99|1220.49|1222.86|1222.36|1223.11|1222.61|1220.99|1220.49|10
1704701100000|2024-01-08 08:05:00|1222.99|1222.49|1223.74|1223.24|1223.74|1223.24|1221.36|1220.86|1
1704701400000|2024-01-08 08:10:00|1223.49|1222.99|1221.24|1220.74|1223.74|1223.24|1220.74|1220.24|11
1704701700000|2024-01-08 08:15:00|1221.36|1220.86|1220.24|1219.74|1221.74|1221.24|1220.11|1219.61|16
1704702000000|2024-01-08 08:20:00|1220.36|1219.86|1220.24|1219.74|1220.61|1220.11|1218.49|1217.99|11
1704702300000|2024-01-08 08:25:00|1220.36|1219.86|1218.36|1217.86|1220.36|1219.86|1218.11|1217.61|11
1704702600000|2024-01-08 08:30:00|1218.24|1217.74|1218.11|1217.61|1218.74|1218.24|1217.11|1216.61|1
1704702900000|2024-01-08 08:35:00|1217.99|1217.49|1217.61|1217.11|1218.24|1217.74|1216.61|1216.11|0
1704703200000|2024-01-08 08:40:00|1217.74|1217.24|1219.24|1218.74|1219.24|1218.74|1217.74|1217.24|1
1704703500000|2024-01-08 08:45:00|1219.11|1218.61|1220.11|1219.61|1220.24|1219.74|1218.86|1218.36|1
1704703800000|2024-01-08 08:50:00|1220.31|1219.81|1220.56|1220.06|1220.94|1220.44|1219.81|1219.31|2
1704704100000|2024-01-08 08:55:00|1220.44|1219.94|1219.69|1219.19|1220.44|1219.94|1219.31|1218.81|1
1704704400000|2024-01-08 09:00:00|1219.56|1219.06|1216.81|1216.31|1219.56|1219.06|1216.81|1216.31|1
1704704700000|2024-01-08 09:05:00|1216.69|1216.19|1216.81|1216.31|1216.81|1216.31|1216.06|1215.56|3
1704705000000|2024-01-08 09:10:00|1216.94|1216.44|1215.81|1215.31|1216.94|1216.44|1215.44|1214.94|15
1704705300000|2024-01-08 09:15:00|1215.94|1215.44|1215.56|1215.06|1216.69|1216.19|1215.44|1214.94|5
1704705600000|2024-01-08 09:20:00|1215.69|1215.19|1215.69|1215.19|1215.94|1215.44|1215.31|1214.81|14
1704705900000|2024-01-08 09:25:00|1215.44|1214.94|1215.31|1214.81|1216.56|1216.06|1215.31|1214.81|4
1704706200000|2024-01-08 09:30:00|1215.06|1214.56|1212.94|1212.44|1215.06|1214.56|1212.56|1212.06|38
1704706500000|2024-01-08 09:35:00|1213.06|1212.56|1212.94|1212.44|1213.94|1213.44|1212.81|1212.31|14
1704706800000|2024-01-08 09:40:00|1213.06|1212.56|1214.94|1214.44|1214.94|1214.44|1213.06|1212.56|4
1704707100000|2024-01-08 09:45:00|1215.06|1214.56|1216.81|1216.31|1216.81|1216.31|1215.06|1214.56|2
1704707400000|2024-01-08 09:50:00|1216.94|1216.44|1218.56|1218.06|1218.56|1218.06|1216.81|1216.31|1
1704707700000|2024-01-08 09:55:00|1218.44|1217.94|1219.44|1218.94|1219.44|1218.94|1218.06|1217.56|0
1704708000000|2024-01-08 10:00:00|1219.31|1218.81|1219.94|1219.44|1219.94|1219.44|1219.31|1218.81|0
1704708300000|2024-01-08 10:05:00|1219.81|1219.31|1219.31|1218.81|1220.44|1219.94|1219.31|1218.81|0
1704708600000|2024-01-08 10:10:00|1219.06|1218.56|1218.81|1218.31|1219.06|1218.56|1217.94|1217.44|1
1704708900000|2024-01-08 10:15:00|1218.94|1218.44|1219.31|1218.81|1219.81|1219.31|1218.81|1218.31|21
1704709200000|2024-01-08 10:20:00|1219.19|1218.69|1216.94|1216.44|1219.19|1218.69|1216.94|1216.44|0
1704709500000|2024-01-08 10:25:00|1216.81|1216.31|1215.81|1215.31|1216.81|1216.31|1215.81|1215.31|4
1704709800000|2024-01-08 10:30:00|1215.56|1215.06|1215.31|1214.81|1215.69|1215.19|1214.94|1214.44|1
1704710100000|2024-01-08 10:35:00|1215.19|1214.69|1215.44|1214.94|1218.56|1218.06|1214.81|1214.31|11
1704710400000|2024-01-08 10:40:00|1215.31|1214.81|1215.69|1215.19|1215.69|1215.19|1215.31|1214.81|0
1704710700000|2024-01-08 10:45:00|1215.56|1215.06|1215.81|1215.31|1215.94|1215.44|1215.56|1215.06|0
1704711000000|2024-01-08 10:50:00|1215.94|1215.44|1215.69|1215.19|1215.94|1215.44|1215.44|1214.94|0
1704711300000|2024-01-08 10:55:00|1215.56|1215.06|1216.31|1215.81|1216.31|1215.81|1215.56|1215.06|4
1704711600000|2024-01-08 11:00:00|1216.19|1215.69|1214.81|1214.31|1216.19|1215.69|1214.81|1214.31|0
1704711900000|2024-01-08 11:05:00|1214.69|1214.19|1214.69|1214.19|1215.31|1214.81|1214.31|1213.81|12
1704712200000|2024-01-08 11:10:00|1214.56|1214.06|1215.81|1215.31|1215.81|1215.31|1214.56|1214.06|2
1704712500000|2024-01-08 11:15:00|1215.94|1215.44|1215.94|1215.44|1216.19|1215.69|1215.56|1215.06|1
1704712800000|2024-01-08 11:20:00|1216.06|1215.56|1216.31|1215.81|1216.44|1215.94|1216.06|1215.56|1
1704713100000|2024-01-08 11:25:00|1216.19|1215.69|1216.31|1215.81|1216.31|1215.81|1215.81|1215.31|3
1704713400000|2024-01-08 11:30:00|1216.44|1215.94|1217.06|1216.56|1217.31|1216.81|1216.44|1215.94|0
1704713700000|2024-01-08 11:35:00|1216.94|1216.44|1217.19|1216.69|1217.19|1216.69|1216.81|1216.31|0
1704714000000|2024-01-08 11:40:00|1216.94|1216.44|1216.56|1216.06|1216.94|1216.44|1216.56|1216.06|0
1704714300000|2024-01-08 11:45:00|1216.44|1215.94|1216.56|1216.06|1216.94|1216.44|1216.31|1215.81|3
1704714600000|2024-01-08 11:50:00|1216.69|1216.19|1216.56|1216.06|1216.81|1216.31|1216.31|1215.81|1
1704714900000|2024-01-08 11:55:00|1216.69|1216.19|1216.56|1216.06|1216.81|1216.31|1216.56|1216.06|0
1704715200000|2024-01-08 12:00:00|1216.69|1216.19|1216.31|1215.81|1216.69|1216.19|1215.81|1215.31|1
1704715500000|2024-01-08 12:05:00|1216.19|1215.69|1216.19|1215.69|1216.31|1215.81|1215.81|1215.31|1
1704715800000|2024-01-08 12:10:00|1216.31|1215.81|1215.31|1214.81|1216.31|1215.81|1215.06|1214.56|0
1704716100000|2024-01-08 12:15:00|1215.19|1214.69|1215.81|1215.31|1215.81|1215.31|1214.81|1214.31|2
1704716400000|2024-01-08 12:20:00|1215.69|1215.19|1215.94|1215.44|1215.94|1215.44|1215.56|1215.06|0
1704716700000|2024-01-08 12:25:00|1216.06|1215.56|1216.44|1215.94|1216.44|1215.94|1215.94|1215.44|2
1704717000000|2024-01-08 12:30:00|1216.31|1215.81|1216.19|1215.69|1216.31|1215.81|1215.94|1215.44|0
1704717300000|2024-01-08 12:35:00|1216.31|1215.81|1216.06|1215.56|1216.69|1216.19|1216.06|1215.56|2
1704717600000|2024-01-08 12:40:00|1216.05|1215.55|1216.3|1215.8|1216.43|1215.93|1216.05|1215.55|5
1704717900000|2024-01-08 12:45:00|1216.43|1215.93|1216.93|1216.43|1216.93|1216.43|1216.43|1215.93|0
1704718200000|2024-01-08 12:50:00|1216.8|1216.3|1218.05|1217.55|1218.05|1217.55|1216.8|1216.3|1
1704718500000|2024-01-08 12:55:00|1218.18|1217.68|1218.3|1217.8|1218.43|1217.93|1217.8|1217.3|0
1704718800000|2024-01-08 13:00:00|1218.43|1217.93|1218.3|1217.8|1218.43|1217.93|1217.8|1217.3|0
1704719100000|2024-01-08 13:05:00|1218.18|1217.68|1216.93|1216.43|1218.3|1217.8|1216.93|1216.43|0
1704719400000|2024-01-08 13:10:00|1217.05|1216.55|1217.3|1216.8|1217.43|1216.93|1217.05|1216.55|1
1704719700000|2024-01-08 13:15:00|1217.43|1216.93|1217.05|1216.55|1217.93|1217.43|1216.8|1216.3|1
1704720000000|2024-01-08 13:20:00|1217.18|1216.68|1216.05|1215.55|1217.18|1216.68|1216.05|1215.55|0
1704720300000|2024-01-08 13:25:00|1216.18|1215.68|1215.55|1215.05|1216.18|1215.68|1215.3|1214.8|12
1704720600000|2024-01-08 13:30:00|1215.68|1215.18|1215.8|1215.3|1215.93|1215.43|1215.55|1215.05|1
1704720900000|2024-01-08 13:35:00|1215.68|1215.18|1217.05|1216.55|1217.3|1216.8|1215.55|1215.05|1
1704721200000|2024-01-08 13:40:00|1217.18|1216.68|1217.05|1216.55|1217.55|1217.05|1217.05|1216.55|1
1704721500000|2024-01-08 13:45:00|1217.18|1216.68|1216.05|1215.55|1217.18|1216.68|1215.93|1215.43|3
1704721800000|2024-01-08 13:50:00|1216.18|1215.68|1215.8|1215.3|1216.18|1215.68|1215.43|1214.93|32
1704722100000|2024-01-08 13:55:00|1215.93|1215.43|1215.8|1215.3|1216.3|1215.8|1215.8|1215.3|1
1704722400000|2024-01-08 14:00:00|1215.68|1215.18|1215.93|1215.43|1215.93|1215.43|1215.3|1214.8|2
1704722700000|2024-01-08 14:05:00|1215.8|1215.3|1220.05|1219.55|1220.05|1219.55|1215.8|1215.3|18
1704723000000|2024-01-08 14:10:00|1220.18|1219.68|1217.18|1216.68|1220.3|1219.8|1217.18|1216.68|0
1704723300000|2024-01-08 14:15:00|1217.3|1216.8|1216.43|1215.93|1217.3|1216.8|1216.43|1215.93|12
1704723600000|2024-01-08 14:20:00|1215.93|1215.43|1215.18|1214.68|1216.18|1215.68|1214.93|1214.43|37
1704723900000|2024-01-08 14:25:00|1215.05|1214.55|1214.8|1214.3|1215.3|1214.8|1214.8|1214.3|8
1704724200000|2024-01-08 14:30:00|1214.68|1214.18|1212.3|1211.8|1214.68|1214.18|1211.8|1211.3|14
1704724500000|2024-01-08 14:35:00|1212.18|1211.68|1210.8|1210.3|1212.3|1211.8|1210.55|1210.05|15
1704724800000|2024-01-08 14:40:00|1210.55|1210.05|1211.05|1210.55|1211.3|1210.8|1209.8|1209.3|5
1704725100000|2024-01-08 14:45:00|1210.93|1210.43|1211.18|1210.68|1211.43|1210.93|1210.3|1209.8|1
1704725400000|2024-01-08 14:50:00|1211.3|1210.8|1211.3|1210.8|1211.93|1211.43|1211.05|1210.55|2
1704725700000|2024-01-08 14:55:00|1211.43|1210.93|1212.43|1211.93|1215.05|1214.55|1211.3|1210.8|21
1704726000000|2024-01-08 15:00:00|1212.68|1212.18|1211.05|1210.55|1212.68|1212.18|1210.68|1210.18|6
1704726300000|2024-01-08 15:05:00|1211.18|1210.68|1210.55|1210.05|1211.8|1211.3|1210.3|1209.8|21
1704726600000|2024-01-08 15:10:00|1210.5|1210|1210.63|1210.13|1211.88|1211.38|1210.5|1210|2
1704726900000|2024-01-08 15:15:00|1210.75|1210.25|1210.5|1210|1211.5|1211|1209.75|1209.25|35
1704727500000|2024-01-08 15:25:00|||||||||486
1704753300000|2024-01-08 22:35:00|1210.6|1210.1|1210.6|1210.1|1210.6|1210.1|1210.6|1210.1|0
1704787500000|2024-01-09 08:05:00|1214.35|1213.85|1212.23|1211.73|1214.35|1213.85|1211.23|1210.73|8
1704787800000|2024-01-09 08:10:00|1212.48|1211.98|1211.48|1210.98|1212.73|1212.23|1211.48|1210.98|4
1704788100000|2024-01-09 08:15:00|1211.35|1210.85|1211.48|1210.98|1211.48|1210.98|1210.48|1209.98|3
1704788400000|2024-01-09 08:20:00|1213.48|1212.98|1215.35|1214.85|1215.35|1214.85|1211.48|1210.98|0
1704788700000|2024-01-09 08:25:00|1215.48|1214.98|1212.85|1212.35|1215.73|1215.23|1212.23|1211.73|6
1704789000000|2024-01-09 08:30:00|1212.6|1212.1|1211.85|1211.35|1213.23|1212.73|1211.85|1211.35|19
1704789300000|2024-01-09 08:35:00|1211.73|1211.23|1210.1|1209.6|1211.73|1211.23|1210.1|1209.6|0
1704789600000|2024-01-09 08:40:00|1209.35|1208.85|1209.85|1209.35|1209.85|1209.35|1209.35|1208.85|3
1704789900000|2024-01-09 08:45:00|1209.6|1209.1|1211.35|1210.85|1211.48|1210.98|1209.23|1208.73|22
1704790200000|2024-01-09 08:50:00|1211.01|1210.51|1211.01|1210.51|1211.51|1211.01|1210.51|1210.01|4
1704790500000|2024-01-09 08:55:00|1211.14|1210.64|1212.39|1211.89|1212.51|1212.01|1211.14|1210.64|9
1704790800000|2024-01-09 09:00:00|1212.51|1212.01|1213.01|1212.51|1213.14|1212.64|1211.76|1211.26|29
1704791100000|2024-01-09 09:05:00|1212.89|1212.39|1210.76|1210.26|1212.89|1212.39|1210.76|1210.26|1
1704791400000|2024-01-09 09:10:00|1210.64|1210.14|1209.14|1208.64|1210.64|1210.14|1209.01|1208.51|5
1704791700000|2024-01-09 09:15:00|1209.01|1208.51|1208.64|1208.14|1209.14|1208.64|1208.26|1207.76|15
1704792000000|2024-01-09 09:20:00|1208.76|1208.26|1211.01|1210.51|1211.01|1210.51|1208.76|1208.26|17
1704792300000|2024-01-09 09:25:00|1211.14|1210.64|1212.14|1211.64|1212.14|1211.64|1211.14|1210.64|12
1704792600000|2024-01-09 09:30:00|1212.26|1211.76|1213.01|1212.51|1213.14|1212.64|1212.26|1211.76|5
1704792900000|2024-01-09 09:35:00|1212.76|1212.26|1213.26|1212.76|1213.51|1213.01|1212.64|1212.14|6
1704793200000|2024-01-09 09:40:00|1213.39|1212.89|1213.26|1212.76|1213.76|1213.26|1213.14|1212.64|3
1704793500000|2024-01-09 09:45:00|1213.14|1212.64|1212.76|1212.26|1213.14|1212.64|1212.14|1211.64|4
1704793800000|2024-01-09 09:50:00|1212.64|1212.14|1212.51|1212.01|1213.01|1212.51|1212.51|1212.01|3
1704794100000|2024-01-09 09:55:00|1212.64|1212.14|1213.51|1213.01|1213.64|1213.14|1212.64|1212.14|3
1704794400000|2024-01-09 10:00:00|1213.64|1213.14|1214.39|1213.89|1214.39|1213.89|1212.39|1211.89|42
1704794700000|2024-01-09 10:05:00|1214.51|1214.01|1215.14|1214.64|1215.89|1215.39|1214.39|1213.89|10
1704795000000|2024-01-09 10:10:00|1215.26|1214.76|1215.51|1215.01|1216.01|1215.51|1215.26|1214.76|2
1704795300000|2024-01-09 10:15:00|1215.39|1214.89|1216.51|1216.01|1216.64|1216.14|1215.39|1214.89|1
1704795600000|2024-01-09 10:20:00|1216.39|1215.89|1217.14|1216.64|1217.14|1216.64|1216.14|1215.64|10
1704795900000|2024-01-09 10:25:00|1217.39|1216.89|1216.51|1216.01|1217.39|1216.89|1216.26|1215.76|2
1704796200000|2024-01-09 10:30:00|1216.64|1216.14|1216.01|1215.51|1216.64|1216.14|1215.76|1215.26|3
1704796500000|2024-01-09 10:35:00|1216.14|1215.64|1216.01|1215.51|1216.51|1216.01|1216.01|1215.51|2
1704796800000|2024-01-09 10:40:00|1216.14|1215.64|1215.51|1215.01|1216.39|1215.89|1215.39|1214.89|7
1704797100000|2024-01-09 10:45:00|1215.64|1215.14|1215.89|1215.39|1216.01|1215.51|1215.51|1215.01|0
1704797400000|2024-01-09 10:50:00|1216.01|1215.51|1217.01|1216.51|1217.51|1217.01|1216.01|1215.51|11
1704797700000|2024-01-09 10:55:00|1217.14|1216.64|1217.64|1217.14|1218.01|1217.51|1216.76|1216.26|1
1704798000000|2024-01-09 11:00:00|1217.76|1217.26|1217.51|1217.01|1217.89|1217.39|1217.26|1216.76|1
1704798300000|2024-01-09 11:05:00|1217.64|1217.14|1217.51|1217.01|1218.01|1217.51|1217.26|1216.76|2
1704798600000|2024-01-09 11:10:00|1217.26|1216.76|1217.01|1216.51|1217.64|1217.14|1217.01|1216.51|3
1704798900000|2024-01-09 11:15:00|1217.14|1216.64|1216.51|1216.01|1217.14|1216.64|1216.26|1215.76|20
1704799200000|2024-01-09 11:20:00|1216.26|1215.76|1215.51|1215.01|1216.39|1215.89|1215.51|1215.01|4
1704799500000|2024-01-09 11:25:00|1215.64|1215.14|1214.51|1214.01|1215.64|1215.14|1214.39|1213.89|5
1704799800000|2024-01-09 11:30:00|1214.39|1213.89|1215.01|1214.51|1215.01|1214.51|1214.14|1213.64|10
1704800100000|2024-01-09 11:35:00|1215.14|1214.64|1215.64|1215.14|1215.64|1215.14|1215.01|1214.51|1
1704800400000|2024-01-09 11:40:00|1215.76|1215.26|1215.51|1215.01|1215.89|1215.39|1215.51|1215.01|2
1704800700000|2024-01-09 11:45:00|1215.64|1215.14|1215.76|1215.26|1216.01|1215.51|1215.64|1215.14|3
1704801000000|2024-01-09 11:50:00|1215.64|1215.14|1215.01|1214.51|1215.64|1215.14|1214.76|1214.26|3
1704801300000|2024-01-09 11:55:00|1214.76|1214.26|1215.14|1214.64|1215.14|1214.64|1214.76|1214.26|0
1704801600000|2024-01-09 12:00:00|1215.39|1214.89|1215.64|1215.14|1215.64|1215.14|1215.14|1214.64|12
1704801900000|2024-01-09 12:05:00|1215.89|1215.39|1216.01|1215.51|1216.64|1216.14|1215.89|1215.39|5
1704802200000|2024-01-09 12:10:00|1216.14|1215.64|1217.01|1216.51|1217.01|1216.51|1216.01|1215.51|0
1704802500000|2024-01-09 12:15:00|1216.89|1216.39|1217.14|1216.64|1217.14|1216.64|1216.51|1216.01|2
1704802800000|2024-01-09 12:20:00|1217.01|1216.51|1217.64|1217.14|1217.64|1217.14|1217.01|1216.51|10
1704803100000|2024-01-09 12:25:00|1217.76|1217.26|1218.01|1217.51|1218.26|1217.76|1217.76|1217.26|9
1704803400000|2024-01-09 12:30:00|1218.14|1217.64|1219.01|1218.51|1219.01|1218.51|1218.14|1217.64|0
1704803700000|2024-01-09 12:35:00|1218.89|1218.39|1218.51|1218.01|1219.01|1218.51|1218.51|1218.01|2
1704804000000|2024-01-09 12:40:00|1218.82|1218.32|1219.32|1218.82|1219.32|1218.82|1218.82|1218.32|0
1704804300000|2024-01-09 12:45:00|1219.45|1218.95|1220.32|1219.82|1220.32|1219.82|1219.32|1218.82|0
1704804600000|2024-01-09 12:50:00|1220.2|1219.7|1220.07|1219.57|1220.32|1219.82|1219.82|1219.32|2
1704804900000|2024-01-09 12:55:00|1220.2|1219.7|1219.82|1219.32|1220.45|1219.95|1219.57|1219.07|0
1704805200000|2024-01-09 13:00:00|1219.95|1219.45|1218.82|1218.32|1219.95|1219.45|1218.45|1217.95|11
1704805500000|2024-01-09 13:05:00|1218.95|1218.45|1219.32|1218.82|1220.2|1219.7|1218.82|1218.32|1
1704805800000|2024-01-09 13:10:00|1219.07|1218.57|1218.82|1218.32|1219.2|1218.7|1218.57|1218.07|0
1704806100000|2024-01-09 13:15:00|1218.7|1218.2|1218.7|1218.2|1218.7|1218.2|1218.32|1217.82|0
1704806400000|2024-01-09 13:20:00|1218.57|1218.07|1216.82|1216.32|1218.57|1218.07|1216.82|1216.32|6
1704806700000|2024-01-09 13:25:00|1216.95|1216.45|1216.32|1215.82|1217.32|1216.82|1216.32|1215.82|3
1704807000000|2024-01-09 13:30:00|1216.45|1215.95|1216.95|1216.45|1216.95|1216.45|1216.32|1215.82|3
1704807300000|2024-01-09 13:35:00|1217.2|1216.7|1217.32|1216.82|1217.45|1216.95|1217.2|1216.7|21
1704807600000|2024-01-09 13:40:00|1217.2|1216.7|1216.57|1216.07|1217.32|1216.82|1216.45|1215.95|20
1704807900000|2024-01-09 13:45:00|1216.45|1215.95|1215.7|1215.2|1216.7|1216.2|1215.57|1215.07|5
1704808200000|2024-01-09 13:50:00|1215.57|1215.07|1214.95|1214.45|1215.7|1215.2|1214.82|1214.32|7
1704808500000|2024-01-09 13:55:00|1215.2|1214.7|1214.7|1214.2|1215.2|1214.7|1214.32|1213.82|15
1704808800000|2024-01-09 14:00:00|1214.57|1214.07|1214.7|1214.2|1214.82|1214.32|1214.32|1213.82|16
1704809100000|2024-01-09 14:05:00|1214.82|1214.32|1213.32|1212.82|1214.95|1214.45|1213.32|1212.82|14
1704809400000|2024-01-09 14:10:00|1213.2|1212.7|1212.82|1212.32|1213.45|1212.95|1212.82|1212.32|19
1704809700000|2024-01-09 14:15:00|1212.7|1212.2|1212.57|1212.07|1215.57|1215.07|1211.82|1211.32|36
1704810000000|2024-01-09 14:20:00|1212.7|1212.2|1211.82|1211.32|1212.82|1212.32|1211.82|1211.32|29
1704810300000|2024-01-09 14:25:00|1211.7|1211.2|1210.82|1210.32|1211.82|1211.32|1210.57|1210.07|11
1704810600000|2024-01-09 14:30:00|1210.95|1210.45|1209.2|1208.7|1210.95|1210.45|1208.82|1208.32|19
1704810900000|2024-01-09 14:35:00|1208.95|1208.45|1208.45|1207.95|1210.2|1209.7|1208.45|1207.95|36
1704811200000|2024-01-09 14:40:00|1208.57|1208.07|1206.82|1206.32|1209.2|1208.7|1206.82|1206.32|5
1704811500000|2024-01-09 14:45:00|1206.7|1206.2|1206.82|1206.32|1208.32|1207.82|1206.45|1205.95|31
1704811800000|2024-01-09 14:50:00|1206.7|1206.2|1206.82|1206.32|1207.45|1206.95|1206.32|1205.82|12
1704812100000|2024-01-09 14:55:00|1206.7|1206.2|1206.32|1205.82|1206.82|1206.32|1206.32|1205.82|12
1704812400000|2024-01-09 15:00:00|1207.32|1206.82|1208.45|1207.95|1208.82|1208.32|1207.32|1206.82|8
1704812700000|2024-01-09 15:05:00|1208.32|1207.82|1208.82|1208.32|1208.95|1208.45|1207.45|1206.95|31
1704813000000|2024-01-09 15:10:00|1208.87|1208.37|1209.25|1208.75|1209.37|1208.87|1208.5|1208|17
1704813300000|2024-01-09 15:15:00|1209.37|1208.87|1213|1212.5|1213|1212.5|1209.37|1208.87|108
1704838500000|2024-01-09 22:15:00|1213.08|1212.58|1213.08|1212.58|1213.08|1212.58|1213.08|1212.58|0
1704873600000|2024-01-10 08:00:00|1205.58|1205.08|1202.58|1202.08|1205.83|1205.33|1201.83|1201.33|0
1704873900000|2024-01-10 08:05:00|1202.83|1202.33|1203.08|1202.58|1204.33|1203.83|1202.33|1201.83|6
1704874200000|2024-01-10 08:10:00|1203.33|1202.83|1203.58|1203.08|1203.83|1203.33|1202.83|1202.33|3
1704874500000|2024-01-10 08:15:00|1203.7|1203.2|1202.33|1201.83|1203.7|1203.2|1202.2|1201.7|7
1704874800000|2024-01-10 08:20:00|1202.45|1201.95|1203.08|1202.58|1204.08|1203.58|1202.45|1201.95|7
1704875100000|2024-01-10 08:25:00|1203.33|1202.83|1203.95|1203.45|1203.95|1203.45|1202.58|1202.08|0
1704875400000|2024-01-10 08:30:00|1204.08|1203.58|1201.45|1200.95|1204.08|1203.58|1201.45|1200.95|5
1704875700000|2024-01-10 08:35:00|1201.33|1200.83|1201.83|1201.33|1201.83|1201.33|1200.45|1199.95|21
1704876000000|2024-01-10 08:40:00|1201.7|1201.2|1201.33|1200.83|1202.08|1201.58|1200.95|1200.45|0
1704876300000|2024-01-10 08:45:00|1201.45|1200.95|1202.7|1202.2|1202.7|1202.2|1201.2|1200.7|2
1704876600000|2024-01-10 08:50:00|1202.67|1202.17|1201.55|1201.05|1202.8|1202.3|1201.42|1200.92|6
1704876900000|2024-01-10 08:55:00|1201.92|1201.42|1201.3|1200.8|1202.05|1201.55|1201.05|1200.55|1
1704877200000|2024-01-10 09:00:00|1201.42|1200.92|1200.92|1200.42|1201.42|1200.92|1200.17|1199.67|13
1704877500000|2024-01-10 09:05:00|1201.05|1200.55|1201.42|1200.92|1202.05|1201.55|1200.92|1200.42|1
1704877800000|2024-01-10 09:10:00|1201.55|1201.05|1201.55|1201.05|1201.8|1201.3|1201.3|1200.8|10
1704878100000|2024-01-10 09:15:00|1201.8|1201.3|1201.42|1200.92|1201.8|1201.3|1200.92|1200.42|6
1704878400000|2024-01-10 09:20:00|1201.55|1201.05|1201.92|1201.42|1202.3|1201.8|1201.55|1201.05|5
1704878700000|2024-01-10 09:25:00|1202.05|1201.55|1202.3|1201.8|1202.42|1201.92|1201.92|1201.42|8
1704879000000|2024-01-10 09:30:00|1202.42|1201.92|1202.67|1202.17|1202.67|1202.17|1202.3|1201.8|2
1704879300000|2024-01-10 09:35:00|1202.55|1202.05|1202.55|1202.05|1202.92|1202.42|1202.42|1201.92|16
1704879600000|2024-01-10 09:40:00|1202.8|1202.3|1201.42|1200.92|1203.05|1202.55|1201.42|1200.92|7
1704879900000|2024-01-10 09:45:00|1201.55|1201.05|1202.92|1202.42|1202.92|1202.42|1201.55|1201.05|2
1704880200000|2024-01-10 09:50:00|1203.05|1202.55|1202.42|1201.92|1203.05|1202.55|1202.42|1201.92|0
1704880500000|2024-01-10 09:55:00|1202.55|1202.05|1202.17|1201.67|1203.05|1202.55|1202.17|1201.67|5
1704880800000|2024-01-10 10:00:00|1202.05|1201.55|1201.42|1200.92|1202.05|1201.55|1201.17|1200.67|1
1704881100000|2024-01-10 10:05:00|1201.3|1200.8|1199.92|1199.42|1201.42|1200.92|1199.92|1199.42|0
1704881400000|2024-01-10 10:10:00|1199.8|1199.3|1198.35|1197.85|1199.8|1199.3|1198.17|1197.67|3
1704881700000|2024-01-10 10:15:00|1198.22|1197.72|1198.07|1197.57|1198.35|1197.85|1197.17|1196.67|0
1704882000000|2024-01-10 10:20:00|1198.12|1197.62|1199.8|1199.3|1199.92|1199.42|1198.12|1197.62|7
1704882300000|2024-01-10 10:25:00|1199.92|1199.42|1199.92|1199.42|1200.05|1199.55|1199.8|1199.3|1
1704882600000|2024-01-10 10:30:00|1199.8|1199.3|1200.55|1200.05|1200.55|1200.05|1199.55|1199.05|8
1704882900000|2024-01-10 10:35:00|1200.8|1200.3|1201.42|1200.92|1201.8|1201.3|1200.8|1200.3|3
1704883200000|2024-01-10 10:40:00|1201.55|1201.05|1201.8|1201.3|1201.92|1201.42|1201.42|1200.92|1
1704883500000|2024-01-10 10:45:00|1201.67|1201.17|1201.92|1201.42|1201.92|1201.42|1201.42|1200.92|6
1704883800000|2024-01-10 10:50:00|1202.05|1201.55|1201.55|1201.05|1202.05|1201.55|1201.42|1200.92|2
1704884100000|2024-01-10 10:55:00|1201.67|1201.17|1201.55|1201.05|1201.92|1201.42|1201.42|1200.92|3
1704884400000|2024-01-10 11:00:00|1201.42|1200.92|1201.17|1200.67|1201.8|1201.3|1200.92|1200.42|5
1704884700000|2024-01-10 11:05:00|1201.3|1200.8|1201.3|1200.8|1201.42|1200.92|1200.92|1200.42|0
1704885000000|2024-01-10 11:10:00|1201.42|1200.92|1201.8|1201.3|1201.8|1201.3|1201.3|1200.8|1
1704885300000|2024-01-10 11:15:00|1201.42|1200.92|1200.92|1200.42|1201.42|1200.92|1200.92|1200.42|11
1704885600000|2024-01-10 11:20:00|1200.8|1200.3|1200.67|1200.17|1201.3|1200.8|1200.55|1200.05|8
1704885900000|2024-01-10 11:25:00|1200.55|1200.05|1200.92|1200.42|1200.92|1200.42|1200.3|1199.8|9
1704886200000|2024-01-10 11:30:00|1201.05|1200.55|1200.92|1200.42|1201.05|1200.55|1200.42|1199.92|9
1704886500000|2024-01-10 11:35:00|1201.05|1200.55|1201.42|1200.92|1201.55|1201.05|1200.92|1200.42|3
1704886800000|2024-01-10 11:40:00|1201.17|1200.67|1201.17|1200.67|1201.42|1200.92|1201.05|1200.55|7
1704887100000|2024-01-10 11:45:00|1201.42|1200.92|1200.92|1200.42|1201.42|1200.92|1200.92|1200.42|3
1704887400000|2024-01-10 11:50:00|1201.05|1200.55|1200.92|1200.42|1201.55|1201.05|1200.67|1200.17|2
1704887700000|2024-01-10 11:55:00|1201.05|1200.55|1201.92|1201.42|1201.92|1201.42|1200.92|1200.42|3
1704888000000|2024-01-10 12:00:00|1201.8|1201.3|1202.42|1201.92|1202.42|1201.92|1201.55|1201.05|6
1704888300000|2024-01-10 12:05:00|1202.55|1202.05|1202.8|1202.3|1202.8|1202.3|1202.55|1202.05|6
1704888600000|2024-01-10 12:10:00|1202.92|1202.42|1203.92|1203.42|1203.92|1203.42|1202.8|1202.3|5
1704888900000|2024-01-10 12:15:00|1203.8|1203.3|1203.8|1203.3|1204.3|1203.8|1203.55|1203.05|8
1704889200000|2024-01-10 12:20:00|1203.92|1203.42|1205.05|1204.55|1205.42|1204.92|1203.67|1203.17|0
1704889500000|2024-01-10 12:25:00|1205.17|1204.67|1205.17|1204.67|1205.42|1204.92|1204.92|1204.42|4
1704889800000|2024-01-10 12:30:00|1205.3|1204.8|1205.42|1204.92|1205.55|1205.05|1204.8|1204.3|2
1704890100000|2024-01-10 12:35:00|1205.3|1204.8|1205.3|1204.8|1205.42|1204.92|1205.05|1204.55|3
1704890400000|2024-01-10 12:40:00|1205.36|1204.86|1205.36|1204.86|1205.48|1204.98|1204.98|1204.48|1
1704890700000|2024-01-10 12:45:00|1205.48|1204.98|1204.98|1204.48|1205.48|1204.98|1204.98|1204.48|3
1704891000000|2024-01-10 12:50:00|1205.11|1204.61|1204.98|1204.48|1205.11|1204.61|1204.86|1204.36|6
1704891300000|2024-01-10 12:55:00|1204.86|1204.36|1205.98|1205.48|1205.98|1205.48|1204.73|1204.23|1
1704891600000|2024-01-10 13:00:00|1206.36|1205.86|1207.61|1207.11|1207.61|1207.11|1206.36|1205.86|0
1704891900000|2024-01-10 13:05:00|1207.48|1206.98|1206.98|1206.48|1207.61|1207.11|1206.73|1206.23|3
1704892200000|2024-01-10 13:10:00|1207.11|1206.61|1207.23|1206.73|1207.48|1206.98|1206.98|1206.48|3
1704892500000|2024-01-10 13:15:00|1207.36|1206.86|1207.11|1206.61|1207.61|1207.11|1206.98|1206.48|9
1704892800000|2024-01-10 13:20:00|1207.23|1206.73|1207.48|1206.98|1207.48|1206.98|1207.23|1206.73|1
1704893100000|2024-01-10 13:25:00|1207.36|1206.86|1207.48|1206.98|1207.48|1206.98|1207.36|1206.86|6
1704893400000|2024-01-10 13:30:00|1207.61|1207.11|1208.36|1207.86|1208.36|1207.86|1207.48|1206.98|0
1704893700000|2024-01-10 13:35:00|1208.11|1207.61|1207.86|1207.36|1208.11|1207.61|1207.86|1207.36|5
1704894000000|2024-01-10 13:40:00|1207.61|1207.11|1206.98|1206.48|1207.61|1207.11|1206.98|1206.48|11
1704894300000|2024-01-10 13:45:00|1206.86|1206.36|1206.86|1206.36|1207.11|1206.61|1206.86|1206.36|11
1704894600000|2024-01-10 13:50:00|1206.98|1206.48|1207.11|1206.61|1207.11|1206.61|1206.86|1206.36|0
1704894900000|2024-01-10 13:55:00|1206.98|1206.48|1206.36|1205.86|1206.98|1206.48|1206.36|1205.86|12
1704895200000|2024-01-10 14:00:00|1206.48|1205.98|1206.98|1206.48|1207.11|1206.61|1206.36|1205.86|13
1704895500000|2024-01-10 14:05:00|1206.86|1206.36|1206.48|1205.98|1207.11|1206.61|1206.48|1205.98|31
1704895800000|2024-01-10 14:10:00|1206.36|1205.86|1205.86|1205.36|1206.36|1205.86|1205.86|1205.36|9
1704896100000|2024-01-10 14:15:00|1205.61|1205.11|1205.48|1204.98|1205.61|1205.11|1205.36|1204.86|17
1704896400000|2024-01-10 14:20:00|1205.36|1204.86|1205.48|1204.98|1205.48|1204.98|1205.23|1204.73|31
1704896700000|2024-01-10 14:25:00|1205.61|1205.11|1205.98|1205.48|1206.11|1205.61|1205.48|1204.98|10
1704897000000|2024-01-10 14:30:00|1205.73|1205.23|1204.61|1204.11|1208.48|1207.98|1204.48|1203.98|24
1704897300000|2024-01-10 14:35:00|1204.86|1204.36|1206.98|1206.48|1207.86|1207.36|1204.48|1203.98|15
1704897600000|2024-01-10 14:40:00|1207.23|1206.73|1203.61|1203.11|1207.36|1206.86|1202.73|1202.23|14
1704897900000|2024-01-10 14:45:00|1203.48|1202.98|1202.36|1201.86|1203.48|1202.98|1202.11|1201.61|25
1704898200000|2024-01-10 14:50:00|1202.23|1201.73|1202.23|1201.73|1202.61|1202.11|1201.61|1201.11|13
1704898500000|2024-01-10 14:55:00|1202.36|1201.86|1201.98|1201.48|1202.73|1202.23|1201.73|1201.23|22
1704898800000|2024-01-10 15:00:00|1201.86|1201.36|1201.61|1201.11|1201.98|1201.48|1200.86|1200.36|13
1704899100000|2024-01-10 15:05:00|1201.73|1201.23|1202.98|1202.48|1203.48|1202.98|1201.48|1200.98|27
1704899400000|2024-01-10 15:10:00|1202.74|1202.24|1201.62|1201.12|1202.74|1202.24|1201.37|1200.87|17
1704899700000|2024-01-10 15:15:00|1201.49|1200.99|1199.74|1199.24|1201.49|1200.99|1199.74|1199.24|9
1704900300000|2024-01-10 15:25:00|||||||||226
1704924900000|2024-01-10 22:15:00|1199.85|1199.35|1199.85|1199.35|1199.85|1199.35|1199.85|1199.35|0
1704939600000|2024-01-11 02:20:00|1200.25|1199.75|1200.25|1199.75|1200.25|1199.75|1200.25|1199.75|0
1704940500000|2024-01-11 02:35:00|1200.05|1199.55|1200.05|1199.55|1200.05|1199.55|1200.05|1199.55|0
1704960000000|2024-01-11 08:00:00|1203.68|1203.18|1203.18|1202.68|1203.68|1203.18|1202.18|1201.68|1
1704960300000|2024-01-11 08:05:00|1203.43|1202.93|1202.3|1201.8|1205.18|1204.68|1201.93|1201.43|10
1704960600000|2024-01-11 08:10:00|1202.18|1201.68|1203.43|1202.93|1203.43|1202.93|1202.18|1201.68|1
1704960900000|2024-01-11 08:15:00|1203.68|1203.18|1203.3|1202.8|1203.93|1203.43|1202.43|1201.93|3
1704961200000|2024-01-11 08:20:00|1203.18|1202.68|1201.05|1200.55|1203.18|1202.68|1200.8|1200.3|8
1704961500000|2024-01-11 08:25:00|1200.8|1200.3|1200.68|1200.18|1202.18|1201.68|1200.55|1200.05|4
1704961800000|2024-01-11 08:30:00|1200.55|1200.05|1199.55|1199.05|1200.68|1200.18|1199.05|1198.55|1
1704962100000|2024-01-11 08:35:00|1199.43|1198.93|1200.05|1199.55|1200.18|1199.68|1198.35|1197.85|15
1704962400000|2024-01-11 08:40:00|1199.93|1199.43|1199.68|1199.18|1200.43|1199.93|1199.55|1199.05|3
1704962700000|2024-01-11 08:45:00|1199.55|1199.05|1200.05|1199.55|1200.18|1199.68|1199.55|1199.05|2
1704963000000|2024-01-11 08:50:00|1200.23|1199.73|1200.11|1199.61|1200.73|1200.23|1200.11|1199.61|6
1704963300000|2024-01-11 08:55:00|1199.86|1199.36|1200.11|1199.61|1200.36|1199.86|1199.61|1199.11|10
1704963600000|2024-01-11 09:00:00|1199.98|1199.48|1201.36|1200.86|1201.36|1200.86|1199.73|1199.23|7
1704963900000|2024-01-11 09:05:00|1201.23|1200.73|1201.11|1200.61|1201.23|1200.73|1200.73|1200.23|6
1704964200000|2024-01-11 09:10:00|1200.98|1200.48|1200.36|1199.86|1200.98|1200.48|1200.23|1199.73|2
1704964500000|2024-01-11 09:15:00|1200.23|1199.73|1201.73|1201.23|1202.23|1201.73|1200.23|1199.73|11
1704964800000|2024-01-11 09:20:00|1201.61|1201.11|1202.11|1201.61|1202.23|1201.73|1201.11|1200.61|0
1704965100000|2024-01-11 09:25:00|1202.23|1201.73|1202.36|1201.86|1202.36|1201.86|1201.61|1201.11|11
1704965400000|2024-01-11 09:30:00|1202.23|1201.73|1202.73|1202.23|1202.73|1202.23|1201.61|1201.11|7
1704965700000|2024-01-11 09:35:00|1202.86|1202.36|1202.73|1202.23|1203.73|1203.23|1202.73|1202.23|11
1704966000000|2024-01-11 09:40:00|1202.61|1202.11|1202.73|1202.23|1202.73|1202.23|1202.11|1201.61|12
1704966300000|2024-01-11 09:45:00|1202.86|1202.36|1203.86|1203.36|1203.86|1203.36|1202.73|1202.23|0
1704966600000|2024-01-11 09:50:00|1203.98|1203.48|1204.23|1203.73|1204.23|1203.73|1203.48|1202.98|6
1704966900000|2024-01-11 09:55:00|1204.11|1203.61|1204.11|1203.61|1204.61|1204.11|1203.73|1203.23|1
1704967200000|2024-01-11 10:00:00|1204.23|1203.73|1203.73|1203.23|1204.23|1203.73|1203.73|1203.23|4
1704967500000|2024-01-11 10:05:00|1203.61|1203.11|1203.23|1202.73|1203.73|1203.23|1203.23|1202.73|3
1704967800000|2024-01-11 10:10:00|1203.11|1202.61|1202.23|1201.73|1203.11|1202.61|1202.23|1201.73|3
1704968100000|2024-01-11 10:15:00|1202.36|1201.86|1202.23|1201.73|1202.36|1201.86|1201.98|1201.48|0
1704968400000|2024-01-11 10:20:00|1202.11|1201.61|1202.23|1201.73|1202.36|1201.86|1202.11|1201.61|3
1704968700000|2024-01-11 10:25:00|1202.36|1201.86|1202.11|1201.61|1202.73|1202.23|1201.73|1201.23|3
1704969000000|2024-01-11 10:30:00|1201.73|1201.23|1201.23|1200.73|1201.86|1201.36|1200.73|1200.23|3
1704969300000|2024-01-11 10:35:00|1201.11|1200.61|1200.73|1200.23|1201.11|1200.61|1200.48|1199.98|4
1704969600000|2024-01-11 10:40:00|1200.61|1200.11|1200.61|1200.11|1200.73|1200.23|1200.36|1199.86|7
1704969900000|2024-01-11 10:45:00|1200.48|1199.98|1200.61|1200.11|1200.61|1200.11|1200.11|1199.61|5
1704970200000|2024-01-11 10:50:00|1200.73|1200.23|1200.73|1200.23|1200.86|1200.36|1200.61|1200.11|1
1704970500000|2024-01-11 10:55:00|1200.61|1200.11|1201.11|1200.61|1201.23|1200.73|1200.61|1200.11|0
1704970800000|2024-01-11 11:00:00|1201.23|1200.73|1201.11|1200.61|1201.23|1200.73|1200.73|1200.23|3
1704971100000|2024-01-11 11:05:00|1200.86|1200.36|1200.61|1200.11|1200.86|1200.36|1200.36|1199.86|1
1704971400000|2024-01-11 11:10:00|1200.23|1199.73|1199.73|1199.23|1200.36|1199.86|1199.73|1199.23|8
1704971700000|2024-01-11 11:15:00|1199.86|1199.36|1200.36|1199.86|1200.36|1199.86|1199.86|1199.36|10
1704972000000|2024-01-11 11:20:00|1200.48|1199.98|1201.23|1200.73|1201.36|1200.86|1200.48|1199.98|0
1704972300000|2024-01-11 11:25:00|1201.11|1200.61|1200.86|1200.36|1201.23|1200.73|1200.73|1200.23|3
1704972600000|2024-01-11 11:30:00|1200.73|1200.23|1200.73|1200.23|1200.86|1200.36|1200.73|1200.23|0
1704972900000|2024-01-11 11:35:00|1200.86|1200.36|1201.36|1200.86|1201.36|1200.86|1200.86|1200.36|3
1704973200000|2024-01-11 11:40:00|1201.23|1200.73|1201.11|1200.61|1201.36|1200.86|1201.11|1200.61|0
1704973500000|2024-01-11 11:45:00|1201.23|1200.73|1201.23|1200.73|1201.23|1200.73|1201.11|1200.61|7
1704973800000|2024-01-11 11:50:00|1201.11|1200.61|1201.11|1200.61|1201.23|1200.73|1201.11|1200.61|1
1704974100000|2024-01-11 11:55:00|1201.23|1200.73|1201.23|1200.73|1201.23|1200.73|1200.98|1200.48|3
1704974400000|2024-01-11 12:00:00|1201.11|1200.61|1201.11|1200.61|1201.36|1200.86|1201.11|1200.61|3
1704974700000|2024-01-11 12:05:00|1200.98|1200.48|1200.73|1200.23|1201.11|1200.61|1200.73|1200.23|5
1704975000000|2024-01-11 12:10:00|1200.61|1200.11|1200.73|1200.23|1200.86|1200.36|1200.61|1200.11|9
1704975300000|2024-01-11 12:15:00|1200.86|1200.36|1201.11|1200.61|1201.23|1200.73|1200.73|1200.23|1
1704975600000|2024-01-11 12:20:00|1201.23|1200.73|1201.11|1200.61|1201.23|1200.73|1201.11|1200.61|1
1704975900000|2024-01-11 12:25:00|1201.23|1200.73|1200.86|1200.36|1201.23|1200.73|1200.86|1200.36|5
1704976200000|2024-01-11 12:30:00|1200.73|1200.23|1201.23|1200.73|1201.23|1200.73|1200.73|1200.23|4
1704976500000|2024-01-11 12:35:00|1201.11|1200.61|1201.11|1200.61|1201.23|1200.73|1200.98|1200.48|4
1704976800000|2024-01-11 12:40:00|1201.1|1200.6|1200.85|1200.35|1201.35|1200.85|1200.85|1200.35|5
1704977100000|2024-01-11 12:45:00|1200.72|1200.22|1200.6|1200.1|1200.72|1200.22|1200.22|1199.72|5
1704977400000|2024-01-11 12:50:00|1200.72|1200.22|1200.6|1200.1|1200.72|1200.22|1200.35|1199.85|3
1704977700000|2024-01-11 12:55:00|1200.35|1199.85|1200.22|1199.72|1200.35|1199.85|1200.22|1199.72|3
1704978000000|2024-01-11 13:00:00|1200.35|1199.85|1200.6|1200.1|1200.72|1200.22|1200.22|1199.72|11
1704978300000|2024-01-11 13:05:00|1200.72|1200.22|1201.22|1200.72|1201.35|1200.85|1200.72|1200.22|7
1704978600000|2024-01-11 13:10:00|1201.35|1200.85|1201.72|1201.22|1202.35|1201.85|1200.85|1200.35|10
1704978900000|2024-01-11 13:15:00|1201.85|1201.35|1201.85|1201.35|1202.22|1201.72|1201.72|1201.22|0
1704979200000|2024-01-11 13:20:00|1201.72|1201.22|1202.1|1201.6|1202.22|1201.72|1201.6|1201.1|2
1704979500000|2024-01-11 13:25:00|1201.85|1201.35|1200.85|1200.35|1202.1|1201.6|1200.85|1200.35|11
1704979800000|2024-01-11 13:30:00|1201.35|1200.85|1199.72|1199.22|1201.35|1200.85|1197.12|1196.62|0
1704980100000|2024-01-11 13:35:00|1199.85|1199.35|1198.47|1197.97|1200.6|1200.1|1198.47|1197.97|21
1704980400000|2024-01-11 13:40:00|1198.42|1197.92|1196.22|1195.72|1198.42|1197.92|1195.52|1195.02|33
1704980700000|2024-01-11 13:45:00|1196.27|1195.77|1197.97|1197.47|1198.22|1197.72|1196.12|1195.62|29
1704981000000|2024-01-11 13:50:00|1198.02|1197.52|1195.72|1195.22|1198.17|1197.67|1195.52|1195.02|8
1704981300000|2024-01-11 13:55:00|1195.67|1195.17|1195.67|1195.17|1196.92|1196.42|1195.32|1194.82|21
1704981600000|2024-01-11 14:00:00|1195.62|1195.12|1195.42|1194.92|1195.62|1195.12|1194.57|1194.07|19
1704981900000|2024-01-11 14:05:00|1195.47|1194.97|1196.97|1196.47|1197.07|1196.57|1195.17|1194.67|13
1704982200000|2024-01-11 14:10:00|1197.02|1196.52|1199.1|1198.6|1199.35|1198.85|1196.72|1196.22|21
1704982500000|2024-01-11 14:15:00|1199.22|1198.72|1199.72|1199.22|1200.1|1199.6|1199.1|1198.6|8
1704982800000|2024-01-11 14:20:00|1199.6|1199.1|1199.6|1199.1|1199.72|1199.22|1199.1|1198.6|26
1704983100000|2024-01-11 14:25:00|1199.47|1198.97|1199.1|1198.6|1199.6|1199.1|1198.85|1198.35|12
1704983400000|2024-01-11 14:30:00|1199.22|1198.72|1196.82|1196.32|1199.6|1199.1|1196.67|1196.17|32
1704983700000|2024-01-11 14:35:00|1196.87|1196.37|1197.07|1196.57|1197.37|1196.87|1196.42|1195.92|18
1704984000000|2024-01-11 14:40:00|1197.02|1196.52|1195.22|1194.72|1197.07|1196.57|1195.22|1194.72|17
1704984300000|2024-01-11 14:45:00|1195.17|1194.67|1194.22|1193.72|1195.17|1194.67|1193.77|1193.27|3
1704984600000|2024-01-11 14:50:00|1194.17|1193.67|1193.37|1192.87|1194.22|1193.72|1193.07|1192.57|4
1704984900000|2024-01-11 14:55:00|1193.32|1192.82|1193.92|1193.42|1194.02|1193.52|1193.02|1192.52|17
1704985200000|2024-01-11 15:00:00|1194.02|1193.52|1193.27|1192.77|1194.27|1193.77|1193.17|1192.67|6
1704985500000|2024-01-11 15:05:00|1193.17|1192.67|1193.47|1192.97|1193.72|1193.22|1192.87|1192.37|13
1704985800000|2024-01-11 15:10:00|1193.58|1193.08|1192.93|1192.43|1193.88|1193.38|1192.93|1192.43|20
1704986100000|2024-01-11 15:15:00|1192.98|1192.48|1193.73|1193.23|1193.88|1193.38|1192.98|1192.48|27
1705011300000|2024-01-11 22:15:00|1193.85|1193.35|1193.85|1193.35|1193.85|1193.35|1193.85|1193.35|0
1705046400000|2024-01-12 08:00:00|1201.2|1200.7|1200.58|1200.08|1202.7|1202.2|1200.58|1200.08|11
1705046700000|2024-01-12 08:05:00|1200.83|1200.33|1200.33|1199.83|1201.33|1200.83|1200.2|1199.7|3
1705047000000|2024-01-12 08:10:00|1200.58|1200.08|1201.7|1201.2|1201.83|1201.33|1200.33|1199.83|2
1705047300000|2024-01-12 08:15:00|1201.58|1201.08|1201.2|1200.7|1201.83|1201.33|1200.45|1199.95|9
1705047600000|2024-01-12 08:20:00|1201.33|1200.83|1201.83|1201.33|1201.83|1201.33|1201.2|1200.7|3
1705047900000|2024-01-12 08:25:00|1201.7|1201.2|1201.2|1200.7|1201.83|1201.33|1200.95|1200.45|5
1705048200000|2024-01-12 08:30:00|1201.08|1200.58|1199.83|1199.33|1201.2|1200.7|1199.83|1199.33|4
1705048500000|2024-01-12 08:35:00|1199.33|1198.83|1197.05|1196.55|1199.45|1198.95|1196.95|1196.45|5
1705048800000|2024-01-12 08:40:00|1197.1|1196.6|1197.25|1196.75|1197.65|1197.15|1196.95|1196.45|3
1705049100000|2024-01-12 08:45:00|1197.3|1196.8|1197.4|1196.9|1197.6|1197.1|1197.25|1196.75|17
1705049400000|2024-01-12 08:50:00|1197.32|1196.82|1197.12|1196.62|1197.92|1197.42|1197.12|1196.62|16
1705049700000|2024-01-12 08:55:00|1197.17|1196.67|1197.97|1197.47|1198.02|1197.52|1197.12|1196.62|33
1705050000000|2024-01-12 09:00:00|1198.02|1197.52|1195.77|1195.27|1198.07|1197.57|1195.42|1194.92|20
1705050300000|2024-01-12 09:05:00|1195.82|1195.32|1196.57|1196.07|1196.62|1196.12|1195.77|1195.27|25
1705050600000|2024-01-12 09:10:00|1196.52|1196.02|1196.97|1196.47|1197.22|1196.72|1195.92|1195.42|16
1705050900000|2024-01-12 09:15:00|1197.02|1196.52|1197.07|1196.57|1197.67|1197.17|1196.92|1196.42|19
1705051200000|2024-01-12 09:20:00|1197.12|1196.62|1199.12|1198.62|1199.12|1198.62|1197.12|1196.62|24
1705051500000|2024-01-12 09:25:00|1199|1198.5|1199.75|1199.25|1199.75|1199.25|1199|1198.5|21
1705051800000|2024-01-12 09:30:00|1199.62|1199.12|1199.87|1199.37|1200.12|1199.62|1199.5|1199|16
1705052100000|2024-01-12 09:35:00|1199.75|1199.25|1198.72|1198.22|1199.75|1199.25|1198.72|1198.22|29
1705052400000|2024-01-12 09:40:00|1198.82|1198.32|1198.27|1197.77|1198.82|1198.32|1198.22|1197.72|18
1705052700000|2024-01-12 09:45:00|1198.32|1197.82|1198.02|1197.52|1198.47|1197.97|1197.67|1197.17|37
1705053000000|2024-01-12 09:50:00|1197.97|1197.47|1198.27|1197.77|1198.32|1197.82|1197.87|1197.37|10
1705053300000|2024-01-12 09:55:00|1198.22|1197.72|1199.37|1198.87|1199.37|1198.87|1197.92|1197.42|5
1705053600000|2024-01-12 10:00:00|1199.25|1198.75|1199.07|1198.57|1199.75|1199.25|1198.67|1198.17|8
1705053900000|2024-01-12 10:05:00|1198.95|1198.45|1198.8|1198.3|1199.07|1198.57|1198.42|1197.92|4
1705054200000|2024-01-12 10:10:00|1198.85|1198.35|1199.75|1199.25|1199.75|1199.25|1198.85|1198.35|2
1705054500000|2024-01-12 10:15:00|1200|1199.5|1200.25|1199.75|1200.25|1199.75|1200|1199.5|1
1705054800000|2024-01-12 10:20:00|1200|1199.5|1200|1199.5|1200.12|1199.62|1199.87|1199.37|4
1705055100000|2024-01-12 10:25:00|1200.12|1199.62|1200.62|1200.12|1200.75|1200.25|1200.12|1199.62|3
1705055400000|2024-01-12 10:30:00|1200.5|1200|1203.62|1203.12|1203.87|1203.37|1200.5|1200|1
1705055700000|2024-01-12 10:35:00|1203.75|1203.25|1204.62|1204.12|1204.62|1204.12|1203.5|1203|0
1705056000000|2024-01-12 10:40:00|1204.75|1204.25|1203.87|1203.37|1204.75|1204.25|1203.5|1203|8
1705056300000|2024-01-12 10:45:00|1204|1203.5|1204|1203.5|1204.25|1203.75|1203.87|1203.37|6
1705056600000|2024-01-12 10:50:00|1204.25|1203.75|1205.37|1204.87|1205.37|1204.87|1204|1203.5|11
1705056900000|2024-01-12 10:55:00|1205.25|1204.75|1205.12|1204.62|1205.37|1204.87|1204.87|1204.37|10
1705057200000|2024-01-12 11:00:00|1205|1204.5|1204.37|1203.87|1205.37|1204.87|1204.37|1203.87|5
1705057500000|2024-01-12 11:05:00|1204.75|1204.25|1204.75|1204.25|1204.87|1204.37|1204.37|1203.87|4
1705057800000|2024-01-12 11:10:00|1204.87|1204.37|1204.87|1204.37|1205.37|1204.87|1204.25|1203.75|14
1705058100000|2024-01-12 11:15:00|1205|1204.5|1204.5|1204|1205.12|1204.62|1204.5|1204|4
1705058400000|2024-01-12 11:20:00|1204.62|1204.12|1205.37|1204.87|1205.37|1204.87|1204.5|1204|6
1705058700000|2024-01-12 11:25:00|1205.25|1204.75|1205.37|1204.87|1205.5|1205|1205|1204.5|3
1705059000000|2024-01-12 11:30:00|1205.5|1205|1206.25|1205.75|1206.37|1205.87|1205.5|1205|0
1705059300000|2024-01-12 11:35:00|1206|1205.5|1205.87|1205.37|1206.25|1205.75|1205.87|1205.37|8
1705059600000|2024-01-12 11:40:00|1205.75|1205.25|1204.75|1204.25|1205.87|1205.37|1204.37|1203.87|6
1705059900000|2024-01-12 11:45:00|1204.5|1204|1201.87|1201.37|1204.5|1204|1201|1200.5|13
1705060200000|2024-01-12 11:50:00|1202|1201.5|1201.5|1201|1202|1201.5|1201|1200.5|0
1705060500000|2024-01-12 11:55:00|1201.87|1201.37|1201.62|1201.12|1202.37|1201.87|1201.62|1201.12|5
1705060800000|2024-01-12 12:00:00|1201.75|1201.25|1201.37|1200.87|1201.87|1201.37|1201|1200.5|0
1705061100000|2024-01-12 12:05:00|1201.5|1201|1201.37|1200.87|1201.5|1201|1201.25|1200.75|1
1705061400000|2024-01-12 12:10:00|1201.25|1200.75|1200.87|1200.37|1201.37|1200.87|1200.75|1200.25|3
1705061700000|2024-01-12 12:15:00|1201|1200.5|1201.25|1200.75|1201.37|1200.87|1201|1200.5|7
1705062000000|2024-01-12 12:20:00|1201.37|1200.87|1201.37|1200.87|1201.75|1201.25|1201.25|1200.75|2
1705062300000|2024-01-12 12:25:00|1201.5|1201|1202|1201.5|1202.25|1201.75|1201.5|1201|7
1705062600000|2024-01-12 12:30:00|1202.12|1201.62|1202.12|1201.62|1202.75|1202.25|1202|1201.5|0
1705062900000|2024-01-12 12:35:00|1202.25|1201.75|1201.37|1200.87|1202.37|1201.87|1201.37|1200.87|0
1705063200000|2024-01-12 12:40:00|1201.51|1201.01|1201.39|1200.89|1201.89|1201.39|1201.26|1200.76|2
1705063500000|2024-01-12 12:45:00|1201.26|1200.76|1200.51|1200.01|1201.39|1200.89|1200.01|1199.51|2
1705063800000|2024-01-12 12:50:00|1200.64|1200.14|1200.51|1200.01|1201.14|1200.64|1200.51|1200.01|3
1705064100000|2024-01-12 12:55:00|1200.64|1200.14|1200.89|1200.39|1201.14|1200.64|1200.64|1200.14|3
1705064400000|2024-01-12 13:00:00|1200.76|1200.26|1200.51|1200.01|1200.76|1200.26|1200.01|1199.51|10
1705064700000|2024-01-12 13:05:00|1200.39|1199.89|1200.51|1200.01|1200.51|1200.01|1200.01|1199.51|5
1705065000000|2024-01-12 13:10:00|1200.64|1200.14|1200.14|1199.64|1201.01|1200.51|1200.01|1199.51|3
1705065300000|2024-01-12 13:15:00|1200.26|1199.76|1200.39|1199.89|1200.76|1200.26|1200.01|1199.51|6
1705065600000|2024-01-12 13:20:00|1200.14|1199.64|1200.01|1199.51|1200.14|1199.64|1199.64|1199.14|4
1705065900000|2024-01-12 13:25:00|1199.89|1199.39|1199.39|1198.89|1199.89|1199.39|1199.39|1198.89|1
1705066200000|2024-01-12 13:30:00|1199.64|1199.14|1199.51|1199.01|1199.64|1199.14|1198.51|1198.01|22
1705066500000|2024-01-12 13:35:00|1199.64|1199.14|1199.14|1198.64|1199.89|1199.39|1199.14|1198.64|6
1705066800000|2024-01-12 13:40:00|1199.04|1198.54|1199.39|1198.89|1199.51|1199.01|1199.04|1198.54|17
1705067100000|2024-01-12 13:45:00|1199.51|1199.01|1199.64|1199.14|1199.64|1199.14|1199.39|1198.89|0
1705067400000|2024-01-12 13:50:00|1199.51|1199.01|1199.51|1199.01|1199.64|1199.14|1199.14|1198.64|10
1705067700000|2024-01-12 13:55:00|1199.39|1198.89|1199.89|1199.39|1200.01|1199.51|1198.81|1198.31|11
1705068000000|2024-01-12 14:00:00|1199.64|1199.14|1197.71|1197.21|1199.64|1199.14|1196.86|1196.36|48
1705068300000|2024-01-12 14:05:00|1197.66|1197.16|1198.31|1197.81|1198.81|1198.31|1197.31|1196.81|22
1705068600000|2024-01-12 14:10:00|1198.26|1197.76|1198.26|1197.76|1198.71|1198.21|1198.06|1197.56|17
1705068900000|2024-01-12 14:15:00|1198.31|1197.81|1198.31|1197.81|1198.46|1197.96|1197.76|1197.26|19
1705069200000|2024-01-12 14:20:00|1198.26|1197.76|1199.51|1199.01|1199.51|1199.01|1198.06|1197.56|28
1705069500000|2024-01-12 14:25:00|1199.64|1199.14|1199.76|1199.26|1200.39|1199.89|1199.51|1199.01|4
1705069800000|2024-01-12 14:30:00|1199.64|1199.14|1200.51|1200.01|1201.64|1201.14|1199.64|1199.14|28
1705070100000|2024-01-12 14:35:00|1200.64|1200.14|1201.39|1200.89|1201.64|1201.14|1200.51|1200.01|13
1705070400000|2024-01-12 14:40:00|1201.51|1201.01|1201.51|1201.01|1201.64|1201.14|1201.14|1200.64|8
1705070700000|2024-01-12 14:45:00|1201.39|1200.89|1201.01|1200.51|1201.51|1201.01|1200.89|1200.39|21
1705071000000|2024-01-12 14:50:00|1200.89|1200.39|1200.89|1200.39|1201.01|1200.51|1200.64|1200.14|20
1705071300000|2024-01-12 14:55:00|1200.64|1200.14|1199.51|1199.01|1200.64|1200.14|1199.51|1199.01|11
1705071600000|2024-01-12 15:00:00|1199.39|1198.89|1199.39|1198.89|1199.51|1199.01|1199.04|1198.54|14
1705071900000|2024-01-12 15:05:00|1199.51|1199.01|1199.14|1198.64|1199.89|1199.39|1198.91|1198.41|22
1705072200000|2024-01-12 15:10:00|1199.02|1198.52|1199.27|1198.77|1199.27|1198.77|1199.02|1198.52|23
1705072500000|2024-01-12 15:15:00|1199.39|1198.89|1198.49|1197.99|1199.39|1198.89|1198.49|1197.99|34
1705073100000|2024-01-12 15:25:00|||||||||85
1705305900000|2024-01-15 08:05:00|1200.27|1199.77|1201.89|1201.39|1202.02|1201.52|1199.77|1199.27|0
1705306200000|2024-01-15 08:10:00|1202.02|1201.52|1201.27|1200.77|1202.02|1201.52|1200.39|1199.89|4
1705306500000|2024-01-15 08:15:00|1201.52|1201.02|1199.09|1198.59|1201.52|1201.02|1199.09|1198.59|4
1705306800000|2024-01-15 08:20:00|1199.27|1198.77|1197.64|1197.14|1199.77|1199.27|1197.59|1197.09|4
1705307100000|2024-01-15 08:25:00|1197.59|1197.09|1197.59|1197.09|1198.09|1197.59|1197.24|1196.74|10
1705307400000|2024-01-15 08:30:00|1197.64|1197.14|1196.09|1195.59|1197.69|1197.19|1196.09|1195.59|3
1705307700000|2024-01-15 08:35:00|1196.14|1195.64|1194.94|1194.44|1196.54|1196.04|1194.79|1194.29|11
1705308000000|2024-01-15 08:40:00|1194.99|1194.49|1193.09|1192.59|1195.14|1194.64|1192.74|1192.24|2
1705308300000|2024-01-15 08:45:00|1192.99|1192.49|1192.99|1192.49|1193.14|1192.64|1191.99|1191.49|3
1705308600000|2024-01-15 08:50:00|1193.2|1192.7|1191.8|1191.3|1193.2|1192.7|1191.75|1191.25|9
1705308900000|2024-01-15 08:55:00|1191.75|1191.25|1190.15|1189.65|1191.75|1191.25|1189.9|1189.4|5
1705309200000|2024-01-15 09:00:00|1190.1|1189.6|1189.6|1189.1|1190.1|1189.6|1188.5|1188|15
1705309500000|2024-01-15 09:05:00|1189.65|1189.15|1189.3|1188.8|1190.15|1189.65|1189.3|1188.8|3
1705309800000|2024-01-15 09:10:00|1189.35|1188.85|1189.3|1188.8|1189.7|1189.2|1189.2|1188.7|4
1705310100000|2024-01-15 09:15:00|1189.35|1188.85|1189.85|1189.35|1190.2|1189.7|1188.8|1188.3|12
1705310400000|2024-01-15 09:20:00|1189.9|1189.4|1191.55|1191.05|1191.6|1191.1|1189.7|1189.2|3
1705310700000|2024-01-15 09:25:00|1191.5|1191|1191.85|1191.35|1192.1|1191.6|1191.35|1190.85|15
1705311000000|2024-01-15 09:30:00|1191.9|1191.4|1192.3|1191.8|1192.5|1192|1191.9|1191.4|9
1705311300000|2024-01-15 09:35:00|1192.15|1191.65|1191.5|1191|1192.2|1191.7|1191.3|1190.8|5
1705311600000|2024-01-15 09:40:00|1191.55|1191.05|1190.95|1190.45|1191.9|1191.4|1190.9|1190.4|23
1705311900000|2024-01-15 09:45:00|1191|1190.5|1191.15|1190.65|1191.25|1190.75|1190.65|1190.15|36
1705312200000|2024-01-15 09:50:00|1191.2|1190.7|1190.95|1190.45|1191.6|1191.1|1190.95|1190.45|3
1705312500000|2024-01-15 09:55:00|1191|1190.5|1191.25|1190.75|1191.4|1190.9|1190.65|1190.15|2
1705312800000|2024-01-15 10:00:00|1191.3|1190.8|1191.15|1190.65|1191.5|1191|1190.95|1190.45|14
1705313100000|2024-01-15 10:05:00|1191.25|1190.75|1191.85|1191.35|1192.05|1191.55|1191.25|1190.75|0
1705313400000|2024-01-15 10:10:00|1191.8|1191.3|1192.35|1191.85|1192.45|1191.95|1191.8|1191.3|0
1705313700000|2024-01-15 10:15:00|1192.4|1191.9|1192.25|1191.75|1192.65|1192.15|1192.15|1191.65|2
1705314000000|2024-01-15 10:20:00|1192.3|1191.8|1192.55|1192.05|1192.6|1192.1|1192.3|1191.8|4
1705314300000|2024-01-15 10:25:00|1192.6|1192.1|1192.2|1191.7|1192.65|1192.15|1192|1191.5|0
1705314600000|2024-01-15 10:30:00|1192.15|1191.65|1191.9|1191.4|1192.45|1191.95|1191.9|1191.4|11
1705314900000|2024-01-15 10:35:00|1191.85|1191.35|1191.5|1191|1191.95|1191.45|1191.35|1190.85|3
1705315200000|2024-01-15 10:40:00|1191.45|1190.95|1191.3|1190.8|1191.7|1191.2|1191.3|1190.8|12
1705315500000|2024-01-15 10:45:00|1191.35|1190.85|1190|1189.5|1191.35|1190.85|1190|1189.5|9
1705315800000|2024-01-15 10:50:00|1189.95|1189.45|1188.7|1188.2|1190.3|1189.8|1188.65|1188.15|8
1705316100000|2024-01-15 10:55:00|1188.75|1188.25|1189.7|1189.2|1189.7|1189.2|1188.75|1188.25|4
1705316400000|2024-01-15 11:00:00|1189.75|1189.25|1190.1|1189.6|1190.65|1190.15|1189.75|1189.25|10
1705316700000|2024-01-15 11:05:00|1190.25|1189.75|1191.05|1190.55|1191.05|1190.55|1190.15|1189.65|4
1705317000000|2024-01-15 11:10:00|1191|1190.5|1191.3|1190.8|1191.35|1190.85|1190.85|1190.35|8
1705317300000|2024-01-15 11:15:00|1191.2|1190.7|1190.85|1190.35|1191.3|1190.8|1190.7|1190.2|3
1705317600000|2024-01-15 11:20:00|1190.8|1190.3|1190.55|1190.05|1191.05|1190.55|1190.55|1190.05|2
1705317900000|2024-01-15 11:25:00|1190.6|1190.1|1190.15|1189.65|1190.65|1190.15|1189.95|1189.45|4
1705318200000|2024-01-15 11:30:00|1190.1|1189.6|1189.75|1189.25|1190.1|1189.6|1189.65|1189.15|1
1705318500000|2024-01-15 11:35:00|1189.7|1189.2|1189.85|1189.35|1190|1189.5|1189.55|1189.05|11
1705318800000|2024-01-15 11:40:00|1190.05|1189.55|1189.6|1189.1|1190.15|1189.65|1189.55|1189.05|3
1705319100000|2024-01-15 11:45:00|1189.55|1189.05|1189.85|1189.35|1189.85|1189.35|1189.3|1188.8|2
1705319400000|2024-01-15 11:50:00|1189.8|1189.3|1189.55|1189.05|1190.05|1189.55|1189.5|1189|6
1705319700000|2024-01-15 11:55:00|1189.6|1189.1|1189.5|1189|1189.75|1189.25|1189.15|1188.65|2
1705320000000|2024-01-15 12:00:00|1189.4|1188.9|1189.25|1188.75|1189.65|1189.15|1188.95|1188.45|5
1705320300000|2024-01-15 12:05:00|1189.05|1188.55|1188.35|1187.85|1189.05|1188.55|1188.35|1187.85|3
1705320600000|2024-01-15 12:10:00|1188.3|1187.8|1188|1187.5|1188.6|1188.1|1187.95|1187.45|25
1705320900000|2024-01-15 12:15:00|1188.05|1187.55|1188.05|1187.55|1188.05|1187.55|1187.75|1187.25|0
1705321200000|2024-01-15 12:20:00|1188.1|1187.6|1187.7|1187.2|1188.25|1187.75|1187.65|1187.15|3
1705321500000|2024-01-15 12:25:00|1187.65|1187.15|1186.95|1186.45|1187.75|1187.25|1186.9|1186.4|0
1705321800000|2024-01-15 12:30:00|1186.9|1186.4|1187.7|1187.2|1187.8|1187.3|1186.9|1186.4|5
1705322100000|2024-01-15 12:35:00|1187.75|1187.25|1188.1|1187.6|1188.1|1187.6|1187.55|1187.05|1
1705322400000|2024-01-15 12:40:00|1188.08|1187.58|1187.38|1186.88|1188.08|1187.58|1187.13|1186.63|1
1705322700000|2024-01-15 12:45:00|1187.33|1186.83|1187.13|1186.63|1187.63|1187.13|1187.08|1186.58|10
1705323000000|2024-01-15 12:50:00|1187.08|1186.58|1186.73|1186.23|1187.18|1186.68|1186.73|1186.23|0
1705323300000|2024-01-15 12:55:00|1186.68|1186.18|1186.48|1185.98|1186.68|1186.18|1185.83|1185.33|14
1705323600000|2024-01-15 13:00:00|1186.43|1185.93|1185.73|1185.23|1186.43|1185.93|1185.68|1185.18|18
1705323900000|2024-01-15 13:05:00|1185.68|1185.18|1186.03|1185.53|1186.03|1185.53|1185.13|1184.63|13
1705324200000|2024-01-15 13:10:00|1185.98|1185.48|1186.58|1186.08|1186.63|1186.13|1185.93|1185.43|0
1705324500000|2024-01-15 13:15:00|1186.53|1186.03|1187.13|1186.63|1187.63|1187.13|1186.48|1185.98|17
1705324800000|2024-01-15 13:20:00|1187.18|1186.68|1187.68|1187.18|1187.73|1187.23|1187.18|1186.68|14
1705325100000|2024-01-15 13:25:00|1187.63|1187.13|1187.63|1187.13|1187.88|1187.38|1187.48|1186.98|3
1705325400000|2024-01-15 13:30:00|1187.53|1187.03|1187.23|1186.73|1187.73|1187.23|1187.23|1186.73|9
1705325700000|2024-01-15 13:35:00|1187.13|1186.63|1186.93|1186.43|1187.18|1186.68|1186.68|1186.18|4
1705326000000|2024-01-15 13:40:00|1186.98|1186.48|1187.68|1187.18|1187.68|1187.18|1186.98|1186.48|2
1705326300000|2024-01-15 13:45:00|1187.63|1187.13|1187.63|1187.13|1187.78|1187.28|1187.28|1186.78|8
1705326600000|2024-01-15 13:50:00|1187.58|1187.08|1187.33|1186.83|1187.93|1187.43|1187.03|1186.53|8
1705326900000|2024-01-15 13:55:00|1187.38|1186.88|1185.73|1185.23|1187.43|1186.93|1185.33|1184.83|14
1705327200000|2024-01-15 14:00:00|1185.68|1185.18|1185.63|1185.13|1185.98|1185.48|1185.43|1184.93|10
1705327500000|2024-01-15 14:05:00|1185.58|1185.08|1185.38|1184.88|1185.73|1185.23|1185.23|1184.73|9
1705327800000|2024-01-15 14:10:00|1185.33|1184.83|1184.43|1183.93|1185.38|1184.88|1183.98|1183.48|14
1705328100000|2024-01-15 14:15:00|1184.48|1183.98|1185.28|1184.78|1185.38|1184.88|1184.48|1183.98|10
1705328400000|2024-01-15 14:20:00|1185.23|1184.73|1185.13|1184.63|1185.63|1185.13|1184.93|1184.43|4
1705328700000|2024-01-15 14:25:00|1185.08|1184.58|1185.18|1184.68|1185.28|1184.78|1184.68|1184.18|57
1705329000000|2024-01-15 14:30:00|1185.13|1184.63|1185.18|1184.68|1185.18|1184.68|1184.53|1184.03|20
1705329300000|2024-01-15 14:35:00|1185.23|1184.73|1184.63|1184.13|1185.38|1184.88|1184.58|1184.08|43
1705329600000|2024-01-15 14:40:00|1184.68|1184.18|1184.63|1184.13|1184.68|1184.18|1184.03|1183.53|3
1705329900000|2024-01-15 14:45:00|1184.73|1184.23|1185.98|1185.48|1185.98|1185.48|1184.68|1184.18|30
1705330200000|2024-01-15 14:50:00|1185.88|1185.38|1185.68|1185.18|1186.08|1185.58|1185.38|1184.88|5
1705330500000|2024-01-15 14:55:00|1185.63|1185.13|1186.63|1186.13|1186.73|1186.23|1185.63|1185.13|37
1705330800000|2024-01-15 15:00:00|1186.53|1186.03|1186.28|1185.78|1186.58|1186.08|1186.13|1185.63|23
1705331100000|2024-01-15 15:05:00|1186.33|1185.83|1186.33|1185.83|1186.53|1186.03|1186.03|1185.53|9
1705331400000|2024-01-15 15:10:00|1185.96|1185.46|1186.11|1185.61|1186.51|1186.01|1185.96|1185.46|21
1705331700000|2024-01-15 15:15:00|1186.06|1185.56|1185.31|1184.81|1186.26|1185.76|1185.31|1184.81|104
1705392000000|2024-01-16 08:00:00|1175.66|1175.16|1175.41|1174.91|1176.36|1175.86|1174.81|1174.31|0
1705392300000|2024-01-16 08:05:00|1175.31|1174.81|1179.71|1179.21|1180.11|1179.61|1173.41|1172.91|2
1705392600000|2024-01-16 08:10:00|1179.81|1179.31|1179.01|1178.51|1179.91|1179.41|1177.46|1176.96|1
1705392900000|2024-01-16 08:15:00|1178.91|1178.41|1178.21|1177.71|1179.06|1178.56|1177.71|1177.21|4
1705393200000|2024-01-16 08:20:00|1178.16|1177.66|1179.51|1179.01|1180.51|1180.01|1177.46|1176.96|13
1705393500000|2024-01-16 08:25:00|1179.46|1178.96|1178.91|1178.41|1179.66|1179.16|1178.76|1178.26|3
1705393800000|2024-01-16 08:30:00|1178.96|1178.46|1180.46|1179.96|1181.11|1180.61|1178.96|1178.46|10
1705394100000|2024-01-16 08:35:00|1180.41|1179.91|1183.21|1182.71|1183.36|1182.86|1180.36|1179.86|228
1705394400000|2024-01-16 08:40:00|1183.16|1182.66|1182.71|1182.21|1183.31|1182.81|1182.61|1182.11|349
1705394700000|2024-01-16 08:45:00|1182.66|1182.16|1183.56|1183.06|1183.56|1183.06|1182.66|1182.16|1
1705395000000|2024-01-16 08:50:00|1183.66|1183.16|1183.61|1183.11|1183.86|1183.36|1183.31|1182.81|2
1705395300000|2024-01-16 08:55:00|1183.56|1183.06|1182.41|1181.91|1183.61|1183.11|1182.21|1181.71|2
1705395600000|2024-01-16 09:00:00|1182.46|1181.96|1182.26|1181.76|1182.71|1182.21|1182.01|1181.51|3
1705395900000|2024-01-16 09:05:00|1182.31|1181.81|1183.11|1182.61|1183.16|1182.66|1182.31|1181.81|10
1705396200000|2024-01-16 09:10:00|1183.16|1182.66|1182.71|1182.21|1183.16|1182.66|1182.61|1182.11|4
1705396500000|2024-01-16 09:15:00|1182.76|1182.26|1181.11|1180.61|1182.76|1182.26|1181.06|1180.56|2
1705396800000|2024-01-16 09:20:00|1181.06|1180.56|1179.71|1179.21|1181.06|1180.56|1179.71|1179.21|1
1705397100000|2024-01-16 09:25:00|1179.56|1179.06|1179.26|1178.76|1180.01|1179.51|1178.96|1178.46|5
1705397400000|2024-01-16 09:30:00|1179.31|1178.81|1181.01|1180.51|1181.26|1180.76|1179.16|1178.66|14
1705397700000|2024-01-16 09:35:00|1181.06|1180.56|1180.96|1180.46|1181.51|1181.01|1180.61|1180.11|54
1705398000000|2024-01-16 09:40:00|1180.86|1180.36|1181.26|1180.76|1181.36|1180.86|1180.71|1180.21|0
1705398300000|2024-01-16 09:45:00|1181.21|1180.71|1180.81|1180.31|1181.21|1180.71|1180.61|1180.11|9
1705398600000|2024-01-16 09:50:00|1180.71|1180.21|1181.16|1180.66|1181.16|1180.66|1180.61|1180.11|1
1705398900000|2024-01-16 09:55:00|1181.11|1180.61|1180.46|1179.96|1181.16|1180.66|1180.41|1179.91|1
1705399200000|2024-01-16 10:00:00|1180.51|1180.01|1180.01|1179.51|1180.56|1180.06|1179.46|1178.96|3
1705399500000|2024-01-16 10:05:00|1180.06|1179.56|1180.31|1179.81|1180.31|1179.81|1179.51|1179.01|0
1705399800000|2024-01-16 10:10:00|1180.41|1179.91|1180.66|1180.16|1180.96|1180.46|1180.26|1179.76|0
1705400100000|2024-01-16 10:15:00|1180.61|1180.11|1180.96|1180.46|1181.71|1181.21|1180.61|1180.11|20
1705400400000|2024-01-16 10:20:00|1181.01|1180.51|1181.01|1180.51|1181.36|1180.86|1180.96|1180.46|1
1705400700000|2024-01-16 10:25:00|1180.96|1180.46|1180.66|1180.16|1181.01|1180.51|1180.61|1180.11|0
1705401000000|2024-01-16 10:30:00|1180.61|1180.11|1180.46|1179.96|1180.66|1180.16|1180.21|1179.71|2
1705401300000|2024-01-16 10:35:00|1180.51|1180.01|1181.51|1181.01|1181.61|1181.11|1180.41|1179.91|8
1705401600000|2024-01-16 10:40:00|1181.56|1181.06|1182.06|1181.56|1182.41|1181.91|1181.46|1180.96|1
1705401900000|2024-01-16 10:45:00|1182.01|1181.51|1182.91|1182.41|1182.96|1182.46|1182.01|1181.51|3
1705402200000|2024-01-16 10:50:00|1182.96|1182.46|1182.66|1182.16|1182.96|1182.46|1182.26|1181.76|1
1705402500000|2024-01-16 10:55:00|1182.61|1182.11|1182.96|1182.46|1182.96|1182.46|1182.46|1181.96|2
1705402800000|2024-01-16 11:00:00|1183.01|1182.51|1183.66|1183.16|1183.71|1183.21|1183.01|1182.51|1
1705403100000|2024-01-16 11:05:00|1183.71|1183.21|1183.91|1183.41|1184.16|1183.66|1183.56|1183.06|2
1705403400000|2024-01-16 11:10:00|1183.96|1183.46|1184.56|1184.06|1184.56|1184.06|1183.96|1183.46|7
1705403700000|2024-01-16 11:15:00|1184.51|1184.01|1184.81|1184.31|1185.06|1184.56|1184.51|1184.01|7
1705404000000|2024-01-16 11:20:00|1184.86|1184.36|1184.66|1184.16|1184.91|1184.41|1184.46|1183.96|1
1705404300000|2024-01-16 11:25:00|1184.71|1184.21|1185.41|1184.91|1185.41|1184.91|1184.71|1184.21|3
1705404600000|2024-01-16 11:30:00|1185.46|1184.96|1184.76|1184.26|1185.76|1185.26|1184.71|1184.21|2
1705404900000|2024-01-16 11:35:00|1184.81|1184.31|1184.26|1183.76|1184.81|1184.31|1184.21|1183.71|1
1705405200000|2024-01-16 11:40:00|1184.31|1183.81|1183.71|1183.21|1184.41|1183.91|1183.51|1183.01|0
1705405500000|2024-01-16 11:45:00|1183.66|1183.16|1184.31|1183.81|1184.56|1184.06|1183.66|1183.16|9
1705405800000|2024-01-16 11:50:00|1184.36|1183.86|1184.71|1184.21|1184.86|1184.36|1184.36|1183.86|1
1705406100000|2024-01-16 11:55:00|1184.66|1184.16|1185.41|1184.91|1185.41|1184.91|1184.61|1184.11|1
1705406400000|2024-01-16 12:00:00|1185.36|1184.86|1185.31|1184.81|1185.46|1184.96|1185.21|1184.71|0
1705406700000|2024-01-16 12:05:00|1185.36|1184.86|1185.71|1185.21|1185.76|1185.26|1184.96|1184.46|1
1705407000000|2024-01-16 12:10:00|1185.76|1185.26|1185.36|1184.86|1185.81|1185.31|1185.36|1184.86|9
1705407300000|2024-01-16 12:15:00|1185.31|1184.81|1184.81|1184.31|1185.31|1184.81|1184.61|1184.11|0
1705407600000|2024-01-16 12:20:00|1184.71|1184.21|1184.16|1183.66|1184.86|1184.36|1183.91|1183.41|1
1705407900000|2024-01-16 12:25:00|1184.11|1183.61|1184.91|1184.41|1184.96|1184.46|1184.11|1183.61|0
1705408200000|2024-01-16 12:30:00|1184.96|1184.46|1185.86|1185.36|1185.91|1185.41|1184.96|1184.46|2
1705408500000|2024-01-16 12:35:00|1185.56|1185.06|1185.86|1185.36|1185.86|1185.36|1185.46|1184.96|2
1705408800000|2024-01-16 12:40:00|1185.91|1185.41|1186.56|1186.06|1186.56|1186.06|1185.91|1185.41|0
1705409100000|2024-01-16 12:45:00|1186.51|1186.01|1186.11|1185.61|1186.66|1186.16|1186.06|1185.56|1
1705409400000|2024-01-16 12:50:00|1186.16|1185.66|1186.16|1185.66|1186.21|1185.71|1186.11|1185.61|0
1705409700000|2024-01-16 12:55:00|1186.21|1185.71|1185.21|1184.71|1186.36|1185.86|1185.16|1184.66|2
1705410000000|2024-01-16 13:00:00|1185.01|1184.51|1188.06|1187.56|1188.11|1187.61|1184.66|1184.16|18
1705410300000|2024-01-16 13:05:00|1188.11|1187.61|1186.56|1186.06|1188.51|1188.01|1186.46|1185.96|1
1705410600000|2024-01-16 13:10:00|1186.61|1186.11|1186.86|1186.36|1187.51|1187.01|1186.61|1186.11|0
1705410900000|2024-01-16 13:15:00|1186.91|1186.41|1188.01|1187.51|1188.11|1187.61|1186.91|1186.41|8
1705411200000|2024-01-16 13:20:00|1187.96|1187.46|1187.36|1186.86|1187.96|1187.46|1186.96|1186.46|13
1705411500000|2024-01-16 13:25:00|1187.31|1186.81|1186.91|1186.41|1187.31|1186.81|1186.91|1186.41|2
1705411800000|2024-01-16 13:30:00|1186.96|1186.46|1187.76|1187.26|1187.96|1187.46|1186.46|1185.96|8
1705412100000|2024-01-16 13:35:00|1187.66|1187.16|1187.86|1187.36|1188.01|1187.51|1186.91|1186.41|12
1705412400000|2024-01-16 13:40:00|1187.91|1187.41|1187.71|1187.21|1188.26|1187.76|1187.71|1187.21|19
1705412700000|2024-01-16 13:45:00|1187.76|1187.26|1187.26|1186.76|1187.76|1187.26|1187.11|1186.61|15
1705413000000|2024-01-16 13:50:00|1187.31|1186.81|1187.31|1186.81|1187.61|1187.11|1187.26|1186.76|11
1705413300000|2024-01-16 13:55:00|1187.41|1186.91|1186.66|1186.16|1187.41|1186.91|1186.61|1186.11|12
1705413600000|2024-01-16 14:00:00|1186.61|1186.11|1186.26|1185.76|1186.91|1186.41|1186.11|1185.61|39
1705413900000|2024-01-16 14:05:00|1186.21|1185.71|1185.81|1185.31|1186.36|1185.86|1185.66|1185.16|57
1705414200000|2024-01-16 14:10:00|1185.76|1185.26|1185.96|1185.46|1185.96|1185.46|1185.21|1184.71|14
1705414500000|2024-01-16 14:15:00|1186.01|1185.51|1186.16|1185.66|1186.36|1185.86|1185.71|1185.21|48
1705414800000|2024-01-16 14:20:00|1186.11|1185.61|1186.26|1185.76|1186.71|1186.21|1185.71|1185.21|186
1705415100000|2024-01-16 14:25:00|1186.21|1185.71|1185.31|1184.81|1186.36|1185.86|1185.31|1184.81|106
1705415400000|2024-01-16 14:30:00|1185.21|1184.71|1184.11|1183.61|1185.61|1185.11|1183.96|1183.46|182
1705415700000|2024-01-16 14:35:00|1184.16|1183.66|1182.11|1181.61|1184.16|1183.66|1182.01|1181.51|399
1705416000000|2024-01-16 14:40:00|1182.01|1181.51|1181.41|1180.91|1182.21|1181.71|1181.41|1180.91|1807
1705416300000|2024-01-16 14:45:00|1181.46|1180.96|1180.01|1179.51|1181.46|1180.96|1179.76|1179.26|111
1705416600000|2024-01-16 14:50:00|1180.06|1179.56|1180.21|1179.71|1180.51|1180.01|1179.11|1178.61|85
1705416900000|2024-01-16 14:55:00|1180.11|1179.61|1182.01|1181.51|1182.21|1181.71|1180.11|1179.61|62
1705417200000|2024-01-16 15:00:00|1182.06|1181.56|1181.96|1181.46|1182.71|1182.21|1181.86|1181.36|95
1705417500000|2024-01-16 15:05:00|1182.01|1181.51|1180.61|1180.11|1182.06|1181.56|1180.51|1180.01|114
1705417800000|2024-01-16 15:10:00|1180.56|1180.06|1179.31|1178.81|1180.56|1180.06|1179.31|1178.81|142
1705418100000|2024-01-16 15:15:00|1179.36|1178.86|1179.41|1178.91|1179.51|1179.01|1178.66|1178.16|218
1705418700000|2024-01-16 15:25:00|||||||||104
1705478400000|2024-01-17 08:00:00|||||||||1
1705478700000|2024-01-17 08:05:00|1164.91|1164.41|1165.36|1164.86|1165.56|1165.06|1164.56|1164.06|1
1705479000000|2024-01-17 08:10:00|1165.31|1164.81|1165.26|1164.76|1166.36|1165.86|1164.76|1164.26|320
1705479300000|2024-01-17 08:15:00|1165.36|1164.86|1165.76|1165.26|1166.76|1166.26|1165.06|1164.56|60
1705479600000|2024-01-17 08:20:00|1165.66|1165.16|1166.21|1165.71|1166.31|1165.81|1164.76|1164.26|0
1705479900000|2024-01-17 08:25:00|1166.16|1165.66|1166.41|1165.91|1166.66|1166.16|1164.96|1164.46|0
1705480200000|2024-01-17 08:30:00|1166.46|1165.96|1166.36|1165.86|1166.61|1166.11|1165.56|1165.06|23
1705480500000|2024-01-17 08:35:00|1166.31|1165.81|1168.56|1168.06|1168.66|1168.16|1166.06|1165.56|1
1705480800000|2024-01-17 08:40:00|1168.61|1168.11|1167.91|1167.41|1168.76|1168.26|1167.21|1166.71|2
1705481100000|2024-01-17 08:45:00|1167.86|1167.36|1166.26|1165.76|1167.91|1167.41|1166.01|1165.51|22
1705481400000|2024-01-17 08:50:00|1166.21|1165.71|1166.31|1165.81|1166.31|1165.81|1165.06|1164.56|31
1705481700000|2024-01-17 08:55:00|1166.26|1165.76|1165.66|1165.16|1166.41|1165.91|1165.46|1164.96|17
1705482000000|2024-01-17 09:00:00|1165.71|1165.21|1165.36|1164.86|1165.96|1165.46|1164.81|1164.31|17
1705482300000|2024-01-17 09:05:00|1165.41|1164.91|1165.56|1165.06|1166.21|1165.71|1165.41|1164.91|15
1705482600000|2024-01-17 09:10:00|1165.66|1165.16|1164.41|1163.91|1165.91|1165.41|1164.16|1163.66|5
1705482900000|2024-01-17 09:15:00|1164.46|1163.96|1165.26|1164.76|1165.26|1164.76|1164.36|1163.86|11
1705483200000|2024-01-17 09:20:00|1165.21|1164.71|1165.26|1164.76|1166.21|1165.71|1164.81|1164.31|21
1705483500000|2024-01-17 09:25:00|1165.21|1164.71|1164.01|1163.51|1165.21|1164.71|1163.71|1163.21|1
1705483800000|2024-01-17 09:30:00|1163.96|1163.46|1163.31|1162.81|1163.96|1163.46|1162.76|1162.26|21
1705484100000|2024-01-17 09:35:00|1163.26|1162.76|1163.06|1162.56|1163.41|1162.91|1162.76|1162.26|1
1705484400000|2024-01-17 09:40:00|1163.01|1162.51|1162.21|1161.71|1163.01|1162.51|1161.86|1161.36|2
1705484700000|2024-01-17 09:45:00|1162.16|1161.66|1161.91|1161.41|1162.26|1161.76|1161.46|1160.96|3
1705485000000|2024-01-17 09:50:00|1161.96|1161.46|1163.36|1162.86|1163.46|1162.96|1161.96|1161.46|13
1705485300000|2024-01-17 09:55:00|1163.41|1162.91|1164.51|1164.01|1164.76|1164.26|1163.41|1162.91|3
1705485600000|2024-01-17 10:00:00|1164.76|1164.26|1164.61|1164.11|1165.41|1164.91|1164.26|1163.76|3
1705485900000|2024-01-17 10:05:00|1164.66|1164.16|1164.51|1164.01|1165.26|1164.76|1164.41|1163.91|12
1705486200000|2024-01-17 10:10:00|1164.56|1164.06|1163.66|1163.16|1164.76|1164.26|1163.26|1162.76|13
1705486500000|2024-01-17 10:15:00|1163.81|1163.31|1164.71|1164.21|1165.11|1164.61|1163.21|1162.71|36
1705486800000|2024-01-17 10:20:00|1164.56|1164.06|1165.26|1164.76|1165.31|1164.81|1164.56|1164.06|0
1705487100000|2024-01-17 10:25:00|1165.21|1164.71|1165.21|1164.71|1166.06|1165.56|1164.91|1164.41|1
1705487400000|2024-01-17 10:30:00|1165.26|1164.76|1165.51|1165.01|1166.01|1165.51|1164.91|1164.41|3
1705487700000|2024-01-17 10:35:00|1165.46|1164.96|1165.21|1164.71|1165.51|1165.01|1164.91|1164.41|1
1705488000000|2024-01-17 10:40:00|1165.26|1164.76|1165.61|1165.11|1165.76|1165.26|1165.26|1164.76|3
1705488300000|2024-01-17 10:45:00|1165.56|1165.06|1165.61|1165.11|1166.06|1165.56|1165.51|1165.01|5
1705488600000|2024-01-17 10:50:00|1165.41|1164.91|1165.36|1164.86|1165.56|1165.06|1165.06|1164.56|3
1705488900000|2024-01-17 10:55:00|1165.41|1164.91|1164.91|1164.41|1165.46|1164.96|1164.71|1164.21|3
1705489200000|2024-01-17 11:00:00|1164.86|1164.36|1164.11|1163.61|1164.96|1164.46|1163.71|1163.21|1
1705489500000|2024-01-17 11:05:00|1164.16|1163.66|1164.01|1163.51|1164.36|1163.86|1163.96|1163.46|2
1705489800000|2024-01-17 11:10:00|1164.06|1163.56|1163.31|1162.81|1164.06|1163.56|1162.96|1162.46|2
1705490100000|2024-01-17 11:15:00|1163.36|1162.86|1163.61|1163.11|1163.76|1163.26|1163.26|1162.76|1
1705490400000|2024-01-17 11:20:00|1163.66|1163.16|1163.81|1163.31|1163.86|1163.36|1163.31|1162.81|3
1705490700000|2024-01-17 11:25:00|1163.86|1163.36|1164.56|1164.06|1164.71|1164.21|1163.86|1163.36|2
1705491000000|2024-01-17 11:30:00|1164.51|1164.01|1164.41|1163.91|1165.06|1164.56|1164.21|1163.71|0
1705491300000|2024-01-17 11:35:00|1164.46|1163.96|1164.01|1163.51|1164.46|1163.96|1164.01|1163.51|0
1705491600000|2024-01-17 11:40:00|1163.86|1163.36|1164.26|1163.76|1164.36|1163.86|1163.76|1163.26|1
1705491900000|2024-01-17 11:45:00|1164.21|1163.71|1164.26|1163.76|1164.26|1163.76|1163.86|1163.36|1
1705492200000|2024-01-17 11:50:00|1164.21|1163.71|1164.21|1163.71|1164.36|1163.86|1163.86|1163.36|2
1705492500000|2024-01-17 11:55:00|1164.16|1163.66|1164.31|1163.81|1164.41|1163.91|1163.96|1163.46|2
1705492800000|2024-01-17 12:00:00|1164.51|1164.01|1164.71|1164.21|1164.71|1164.21|1163.91|1163.41|6
1705493100000|2024-01-17 12:05:00|1164.76|1164.26|1164.91|1164.41|1165.31|1164.81|1164.66|1164.16|1
1705493400000|2024-01-17 12:10:00|1164.96|1164.46|1165.01|1164.51|1165.16|1164.66|1164.56|1164.06|1
1705493700000|2024-01-17 12:15:00|1165.06|1164.56|1164.96|1164.46|1165.36|1164.86|1164.86|1164.36|1
1705494000000|2024-01-17 12:20:00|1164.91|1164.41|1164.76|1164.26|1164.91|1164.41|1164.61|1164.11|1
1705494300000|2024-01-17 12:25:00|1164.81|1164.31|1165.26|1164.76|1165.51|1165.01|1164.76|1164.26|3
1705494600000|2024-01-17 12:30:00|1165.31|1164.81|1165.51|1165.01|1165.56|1165.06|1165.16|1164.66|1
1705494900000|2024-01-17 12:35:00|1165.56|1165.06|1165.71|1165.21|1165.96|1165.46|1165.56|1165.06|4
1705495200000|2024-01-17 12:40:00|1165.76|1165.26|1166.16|1165.66|1166.36|1165.86|1165.71|1165.21|140
1705495500000|2024-01-17 12:45:00|1166.06|1165.56|1166.16|1165.66|1166.36|1165.86|1165.96|1165.46|2
1705495800000|2024-01-17 12:50:00|1166.21|1165.71|1166.16|1165.66|1166.26|1165.76|1165.86|1165.36|0
1705496100000|2024-01-17 12:55:00|1166.21|1165.71|1165.91|1165.41|1166.46|1165.96|1165.86|1165.36|3
1705496400000|2024-01-17 13:00:00|1165.96|1165.46|1165.06|1164.56|1165.96|1165.46|1164.96|1164.46|4
1705496700000|2024-01-17 13:05:00|1165.11|1164.61|1165.46|1164.96|1165.56|1165.06|1165.01|1164.51|2
1705497000000|2024-01-17 13:10:00|1165.36|1164.86|1166.01|1165.51|1166.16|1165.66|1165.36|1164.86|3
1705497300000|2024-01-17 13:15:00|1166.06|1165.56|1165.26|1164.76|1166.06|1165.56|1165.01|1164.51|3
1705497600000|2024-01-17 13:20:00|1165.31|1164.81|1164.96|1164.46|1165.46|1164.96|1164.86|1164.36|2
1705497900000|2024-01-17 13:25:00|1165.01|1164.51|1165.96|1165.46|1166.01|1165.51|1165.01|1164.51|3
1705498200000|2024-01-17 13:30:00|1165.86|1165.36|1166.26|1165.76|1166.36|1165.86|1165.31|1164.81|62
1705498500000|2024-01-17 13:35:00|1166.21|1165.71|1166.11|1165.61|1166.21|1165.71|1165.96|1165.46|0
1705498800000|2024-01-17 13:40:00|1166.06|1165.56|1165.06|1164.56|1166.06|1165.56|1164.91|1164.41|1
1705499100000|2024-01-17 13:45:00|1165.01|1164.51|1164.31|1163.81|1165.01|1164.51|1164.21|1163.71|0
1705499400000|2024-01-17 13:50:00|1164.36|1163.86|1164.61|1164.11|1164.86|1164.36|1164.36|1163.86|1
1705499700000|2024-01-17 13:55:00|1164.66|1164.16|1164.91|1164.41|1164.91|1164.41|1164.46|1163.96|2
1705500000000|2024-01-17 14:00:00|1164.86|1164.36|1164.61|1164.11|1164.86|1164.36|1164.46|1163.96|0
1705500300000|2024-01-17 14:05:00|1164.66|1164.16|1165.51|1165.01|1165.76|1165.26|1164.66|1164.16|4
1705500600000|2024-01-17 14:10:00|1165.56|1165.06|1166.16|1165.66|1166.26|1165.76|1165.51|1165.01|2
1705500900000|2024-01-17 14:15:00|1166.21|1165.71|1166.51|1166.01|1166.71|1166.21|1166.16|1165.66|0
1705501200000|2024-01-17 14:20:00|1166.56|1166.06|1165.56|1165.06|1166.61|1166.11|1165.51|1165.01|4
1705501500000|2024-01-17 14:25:00|1165.61|1165.11|1165.26|1164.76|1166.21|1165.71|1165.21|1164.71|5
1705501800000|2024-01-17 14:30:00|1165.16|1164.66|1163.76|1163.26|1165.16|1164.66|1162.61|1162.11|9
1705502100000|2024-01-17 14:35:00|1163.71|1163.21|1165.11|1164.61|1165.11|1164.61|1162.76|1162.26|1
1705502400000|2024-01-17 14:40:00|1165.16|1164.66|1166.16|1165.66|1166.26|1165.76|1164.26|1163.76|0
1705502700000|2024-01-17 14:45:00|1166.11|1165.61|1165.51|1165.01|1166.26|1165.76|1165.31|1164.81|2
1705503000000|2024-01-17 14:50:00|1165.46|1164.96|1165.26|1164.76|1165.46|1164.96|1164.76|1164.26|2
1705503300000|2024-01-17 14:55:00|1165.31|1164.81|1165.76|1165.26|1166.26|1165.76|1165.01|1164.51|6
1705503600000|2024-01-17 15:00:00|1165.71|1165.21|1166.76|1166.26|1166.86|1166.36|1165.71|1165.21|6
1705503900000|2024-01-17 15:05:00|1166.81|1166.31|1166.71|1166.21|1167.61|1167.11|1166.56|1166.06|29
1705504200000|2024-01-17 15:10:00|1166.66|1166.16|1167.06|1166.56|1167.11|1166.61|1166.11|1165.61|4
1705504500000|2024-01-17 15:15:00|1167.11|1166.61|1167.46|1166.96|1167.51|1167.01|1167.06|1166.56|3
1705505100000|2024-01-17 15:25:00|||||||||201
1705505700000|2024-01-17 15:35:00|||||||||1795
1705529100000|2024-01-17 22:05:00|1168.9|1168.4|1168.9|1168.4|1168.9|1168.4|1168.9|1168.4|0
1705543500000|2024-01-18 02:05:00|1169.2|1168.7|1169.2|1168.7|1169.2|1168.7|1169.2|1168.7|0
1705564800000|2024-01-18 08:00:00|||||||||4
1705565100000|2024-01-18 08:05:00|1173.2|1172.7|1172.75|1172.25|1173.6|1173.1|1172.2|1171.7|2
1705565400000|2024-01-18 08:10:00|1172.7|1172.2|1173.1|1172.6|1174|1173.5|1172.65|1172.15|3
1705565700000|2024-01-18 08:15:00|1173.15|1172.65|1173|1172.5|1173.85|1173.35|1172.9|1172.4|2
1705566000000|2024-01-18 08:20:00|1172.95|1172.45|1173.85|1173.35|1173.95|1173.45|1172.8|1172.3|0
1705566300000|2024-01-18 08:25:00|1173.8|1173.3|1172.8|1172.3|1174.05|1173.55|1172.55|1172.05|3
1705566600000|2024-01-18 08:30:00|1172.7|1172.2|1172.7|1172.2|1173.8|1173.3|1172.5|1172|4
1705566900000|2024-01-18 08:35:00|1172.75|1172.25|1173.35|1172.85|1173.7|1173.2|1171.9|1171.4|1
1705567200000|2024-01-18 08:40:00|1173.4|1172.9|1171.85|1171.35|1173.4|1172.9|1171.8|1171.3|8
1705567500000|2024-01-18 08:45:00|1171.9|1171.4|1173.25|1172.75|1173.3|1172.8|1171.9|1171.4|0
1705567800000|2024-01-18 08:50:00|1173.29|1172.79|1172.94|1172.44|1173.39|1172.89|1172.79|1172.29|2
1705568100000|2024-01-18 08:55:00|1172.89|1172.39|1174.09|1173.59|1174.19|1173.69|1172.74|1172.24|0
1705568400000|2024-01-18 09:00:00|1174.04|1173.54|1173.59|1173.09|1174.04|1173.54|1172.94|1172.44|3
1705568700000|2024-01-18 09:05:00|1173.54|1173.04|1173.29|1172.79|1173.54|1173.04|1172.49|1171.99|4
1705569000000|2024-01-18 09:10:00|1173.34|1172.84|1173.89|1173.39|1173.94|1173.44|1173.04|1172.54|2
1705569300000|2024-01-18 09:15:00|1173.94|1173.44|1174.24|1173.74|1174.64|1174.14|1173.74|1173.24|53
1705569600000|2024-01-18 09:20:00|1174.29|1173.79|1174.94|1174.44|1175.04|1174.54|1174.24|1173.74|41
1705569900000|2024-01-18 09:25:00|1174.99|1174.49|1174.69|1174.19|1175.39|1174.89|1174.69|1174.19|24
1705570200000|2024-01-18 09:30:00|1174.59|1174.09|1173.84|1173.34|1174.59|1174.09|1173.74|1173.24|9
1705570500000|2024-01-18 09:35:00|1173.79|1173.29|1174.79|1174.29|1174.99|1174.49|1173.54|1173.04|41
1705570800000|2024-01-18 09:40:00|1174.84|1174.34|1174.94|1174.44|1175.29|1174.79|1174.64|1174.14|6
1705571100000|2024-01-18 09:45:00|1174.89|1174.39|1174.94|1174.44|1174.99|1174.49|1174.49|1173.99|18
1705571400000|2024-01-18 09:50:00|1174.89|1174.39|1175.24|1174.74|1175.49|1174.99|1174.49|1173.99|11
1705571700000|2024-01-18 09:55:00|1175.29|1174.79|1176.14|1175.64|1176.24|1175.74|1175.19|1174.69|29
1705572000000|2024-01-18 10:00:00|1176.19|1175.69|1175.59|1175.09|1176.74|1176.24|1175.54|1175.04|18
1705572300000|2024-01-18 10:05:00|1175.54|1175.04|1174.69|1174.19|1175.54|1175.04|1174.69|1174.19|0
1705572600000|2024-01-18 10:10:00|1174.59|1174.09|1173.29|1172.79|1174.64|1174.14|1173.29|1172.79|15
1705572900000|2024-01-18 10:15:00|1173.34|1172.84|1172.64|1172.14|1173.34|1172.84|1172.59|1172.09|0
1705573200000|2024-01-18 10:20:00|1172.59|1172.09|1171.94|1171.44|1172.79|1172.29|1171.74|1171.24|0
1705573500000|2024-01-18 10:25:00|1171.89|1171.39|1172.39|1171.89|1172.49|1171.99|1171.84|1171.34|8
1705573800000|2024-01-18 10:30:00|1172.49|1171.99|1172.94|1172.44|1173.19|1172.69|1168.59|1168.09|25
1705574100000|2024-01-18 10:35:00|1172.89|1172.39|1173.49|1172.99|1173.74|1173.24|1172.79|1172.29|15
1705574400000|2024-01-18 10:40:00|1173.69|1173.19|1173.94|1173.44|1173.99|1173.49|1173.29|1172.79|7
1705574700000|2024-01-18 10:45:00|1173.84|1173.34|1174.29|1173.79|1174.29|1173.79|1173.79|1173.29|3
1705575000000|2024-01-18 10:50:00|1174.24|1173.74|1174.24|1173.74|1174.49|1173.99|1173.94|1173.44|7
1705575300000|2024-01-18 10:55:00|1174.19|1173.69|1174.89|1174.39|1175.04|1174.54|1174.19|1173.69|3
1705575600000|2024-01-18 11:00:00|1174.84|1174.34|1174.74|1174.24|1174.94|1174.44|1174.49|1173.99|1
1705575900000|2024-01-18 11:05:00|1174.79|1174.29|1173.54|1173.04|1174.79|1174.29|1173.54|1173.04|0
1705576200000|2024-01-18 11:10:00|1173.44|1172.94|1173.94|1173.44|1174.04|1173.54|1173.44|1172.94|5
1705576500000|2024-01-18 11:15:00|1173.99|1173.49|1173.69|1173.19|1173.99|1173.49|1173.59|1173.09|1
1705576800000|2024-01-18 11:20:00|1173.74|1173.24|1174.54|1174.04|1174.54|1174.04|1173.69|1173.19|3
1705577100000|2024-01-18 11:25:00|1174.59|1174.09|1174.09|1173.59|1174.64|1174.14|1174.09|1173.59|0
1705577400000|2024-01-18 11:30:00|1174.14|1173.64|1173.69|1173.19|1174.14|1173.64|1173.69|1173.19|0
1705577700000|2024-01-18 11:35:00|1173.74|1173.24|1172.89|1172.39|1173.84|1173.34|1172.79|1172.29|0
1705578000000|2024-01-18 11:40:00|1172.84|1172.34|1172.29|1171.79|1172.89|1172.39|1172.04|1171.54|1
1705578300000|2024-01-18 11:45:00|1172.34|1171.84|1172.79|1172.29|1173.14|1172.64|1172.34|1171.84|31
1705578600000|2024-01-18 11:50:00|1172.59|1172.09|1171.69|1171.19|1172.59|1172.09|1171.64|1171.14|4
1705578900000|2024-01-18 11:55:00|1171.74|1171.24|1172.14|1171.64|1172.84|1172.34|1171.74|1171.24|9
1705579200000|2024-01-18 12:00:00|1172.19|1171.69|1172.24|1171.74|1172.44|1171.94|1172.09|1171.59|2
1705579500000|2024-01-18 12:05:00|1172.44|1171.94|1172.54|1172.04|1172.54|1172.04|1172.44|1171.94|6
1705579800000|2024-01-18 12:10:00|1172.74|1172.24|1172.24|1171.74|1172.94|1172.44|1172.19|1171.69|3
1705580100000|2024-01-18 12:15:00|1172.19|1171.69|1171.34|1170.84|1172.19|1171.69|1171.29|1170.79|5
1705580400000|2024-01-18 12:20:00|1171.29|1170.79|1171.89|1171.39|1171.89|1171.39|1170.89|1170.39|18
1705580700000|2024-01-18 12:25:00|1171.94|1171.44|1172.04|1171.54|1172.39|1171.89|1171.89|1171.39|3
1705581000000|2024-01-18 12:30:00|1172.09|1171.59|1172.44|1171.94|1172.54|1172.04|1172.04|1171.54|2
1705581300000|2024-01-18 12:35:00|1172.49|1171.99|1172.69|1172.19|1172.74|1172.24|1172.39|1171.89|7
1705581600000|2024-01-18 12:40:00|1172.71|1172.21|1173.01|1172.51|1173.21|1172.71|1172.71|1172.21|4
1705581900000|2024-01-18 12:45:00|1173.06|1172.56|1172.76|1172.26|1173.11|1172.61|1172.76|1172.26|2
1705582200000|2024-01-18 12:50:00|1172.81|1172.31|1173.16|1172.66|1173.16|1172.66|1172.66|1172.16|4
1705582500000|2024-01-18 12:55:00|1173.21|1172.71|1172.86|1172.36|1173.41|1172.91|1172.61|1172.11|6587
1705582800000|2024-01-18 13:00:00|1173.01|1172.51|1172.91|1172.41|1173.11|1172.61|1172.66|1172.16|32
1705583100000|2024-01-18 13:05:00|1172.96|1172.46|1172.16|1171.66|1172.96|1172.46|1172.11|1171.61|3
1705583400000|2024-01-18 13:10:00|1172.21|1171.71|1172.06|1171.56|1172.31|1171.81|1172.01|1171.51|0
1705583700000|2024-01-18 13:15:00|1172.11|1171.61|1171.51|1171.01|1172.51|1172.01|1171.51|1171.01|329
1705584000000|2024-01-18 13:20:00|1171.46|1170.96|1172.36|1171.86|1172.36|1171.86|1171.46|1170.96|2
1705584300000|2024-01-18 13:25:00|1172.21|1171.71|1172.36|1171.86|1172.41|1171.91|1172.16|1171.66|1
1705584600000|2024-01-18 13:30:00|1172.31|1171.81|1171.61|1171.11|1172.36|1171.86|1171.21|1170.71|6
1705584900000|2024-01-18 13:35:00|1171.66|1171.16|1171.56|1171.06|1172.11|1171.61|1171.41|1170.91|11
1705585200000|2024-01-18 13:40:00|1171.41|1170.91|1170.91|1170.41|1171.41|1170.91|1170.81|1170.31|139
1705585500000|2024-01-18 13:45:00|1170.86|1170.36|1170.96|1170.46|1171.46|1170.96|1170.46|1169.96|22
1705585800000|2024-01-18 13:50:00|1170.71|1170.21|1171.56|1171.06|1171.61|1171.11|1170.71|1170.21|11
1705586100000|2024-01-18 13:55:00|1171.51|1171.01|1170.41|1169.91|1171.51|1171.01|1170.41|1169.91|3
1705586400000|2024-01-18 14:00:00|1170.31|1169.81|1170.81|1170.31|1171.01|1170.51|1170.21|1169.71|20
1705586700000|2024-01-18 14:05:00|1170.76|1170.26|1172.06|1171.56|1172.06|1171.56|1170.76|1170.26|23
1705587000000|2024-01-18 14:10:00|1172.11|1171.61|1172.41|1171.91|1172.86|1172.36|1172.11|1171.61|16
1705587300000|2024-01-18 14:15:00|1172.46|1171.96|1173.91|1173.41|1173.91|1173.41|1172.41|1171.91|11
1705587600000|2024-01-18 14:20:00|1173.96|1173.46|1173.66|1173.16|1174.96|1174.46|1173.41|1172.91|20
1705587900000|2024-01-18 14:25:00|1173.71|1173.21|1173.71|1173.21|1174.11|1173.61|1173.41|1172.91|17
1705588200000|2024-01-18 14:30:00|1173.51|1173.01|1172.31|1171.81|1173.86|1173.36|1171.91|1171.41|24
1705588500000|2024-01-18 14:35:00|1172.36|1171.86|1172.46|1171.96|1173.36|1172.86|1172.06|1171.56|30
1705588800000|2024-01-18 14:40:00|1172.16|1171.66|1170.96|1170.46|1172.21|1171.71|1170.86|1170.36|96
1705589100000|2024-01-18 14:45:00|1170.81|1170.31|1171.36|1170.86|1171.71|1171.21|1170.46|1169.96|27
1705589400000|2024-01-18 14:50:00|1171.41|1170.91|1172.41|1171.91|1172.41|1171.91|1171.26|1170.76|10
1705589700000|2024-01-18 14:55:00|1172.46|1171.96|1173.76|1173.26|1173.76|1173.26|1172.26|1171.76|65
1705590000000|2024-01-18 15:00:00|1173.66|1173.16|1174.11|1173.61|1174.76|1174.26|1173.11|1172.61|11
1705590300000|2024-01-18 15:05:00|1174.16|1173.66|1173.56|1173.06|1174.41|1173.91|1173.51|1173.01|17
1705590600000|2024-01-18 15:10:00|1173.22|1172.72|1172.02|1171.52|1174.27|1173.77|1171.92|1171.42|13
1705590900000|2024-01-18 15:15:00|1171.97|1171.47|1171.67|1171.17|1174.17|1173.67|1171.57|1171.07|52
1705651200000|2024-01-19 08:00:00|1182.4|1181.9|1183.45|1182.95|1183.45|1182.95|1181.95|1181.45|0
1705651500000|2024-01-19 08:05:00|1183.55|1183.05|1183.35|1182.85|1185.55|1185.05|1183.35|1182.85|4
1705651800000|2024-01-19 08:10:00|1183.3|1182.8|1182.45|1181.95|1183.75|1183.25|1182.45|1181.95|38
1705652100000|2024-01-19 08:15:00|1182.5|1182|1181.65|1181.15|1182.7|1182.2|1181.1|1180.6|19
1705652400000|2024-01-19 08:20:00|1181.7|1181.2|1180.75|1180.25|1181.8|1181.3|1180.5|1180|7
1705652700000|2024-01-19 08:25:00|1180.65|1180.15|1180.8|1180.3|1181.3|1180.8|1180.25|1179.75|15
1705653000000|2024-01-19 08:30:00|1180.75|1180.25|1179.75|1179.25|1181.05|1180.55|1179.3|1178.8|22
1705653300000|2024-01-19 08:35:00|1179.7|1179.2|1180.8|1180.3|1180.8|1180.3|1178.95|1178.45|19
1705653600000|2024-01-19 08:40:00|1180.7|1180.2|1181.05|1180.55|1181.55|1181.05|1180.55|1180.05|22
1705653900000|2024-01-19 08:45:00|1181.1|1180.6|1180.65|1180.15|1181.25|1180.75|1180.35|1179.85|9
1705654200000|2024-01-19 08:50:00|1180.71|1180.21|1180.16|1179.66|1181.06|1180.56|1179.81|1179.31|15
1705654500000|2024-01-19 08:55:00|1180.21|1179.71|1181.51|1181.01|1181.51|1181.01|1180.21|1179.71|5
1705654800000|2024-01-19 09:00:00|1181.56|1181.06|1181.56|1181.06|1182.36|1181.86|1181.41|1180.91|26
1705655100000|2024-01-19 09:05:00|1181.61|1181.11|1181.81|1181.31|1181.81|1181.31|1180.86|1180.36|16
1705655400000|2024-01-19 09:10:00|1181.86|1181.36|1181.06|1180.56|1182.01|1181.51|1180.66|1180.16|4
1705655700000|2024-01-19 09:15:00|1181.11|1180.61|1181.21|1180.71|1181.61|1181.11|1180.81|1180.31|11
1705656000000|2024-01-19 09:20:00|1181.26|1180.76|1181.76|1181.26|1181.96|1181.46|1181.01|1180.51|26
1705656300000|2024-01-19 09:25:00|1181.71|1181.21|1182.16|1181.66|1182.51|1182.01|1181.71|1181.21|20
1705656600000|2024-01-19 09:30:00|1182.21|1181.71|1182.41|1181.91|1182.41|1181.91|1181.91|1181.41|8
1705656900000|2024-01-19 09:35:00|1182.36|1181.86|1182.41|1181.91|1182.41|1181.91|1181.71|1181.21|6
1705657200000|2024-01-19 09:40:00|1182.46|1181.96|1182.21|1181.71|1182.51|1182.01|1181.91|1181.41|6
1705657500000|2024-01-19 09:45:00|1181.86|1181.36|1181.46|1180.96|1182.21|1181.71|1181.26|1180.76|8
1705657800000|2024-01-19 09:50:00|1181.06|1180.56|1180.81|1180.31|1181.26|1180.76|1180.46|1179.96|3
1705658100000|2024-01-19 09:55:00|1180.76|1180.26|1180.76|1180.26|1181.16|1180.66|1180.76|1180.26|4
1705658400000|2024-01-19 10:00:00|1180.86|1180.36|1180.51|1180.01|1180.86|1180.36|1180.21|1179.71|3
1705658700000|2024-01-19 10:05:00|1180.56|1180.06|1180.56|1180.06|1180.71|1180.21|1180.41|1179.91|1
1705659000000|2024-01-19 10:10:00|1180.51|1180.01|1180.06|1179.56|1180.81|1180.31|1180.06|1179.56|1
1705659300000|2024-01-19 10:15:00|1179.96|1179.46|1179.81|1179.31|1180.01|1179.51|1179.16|1178.66|5
1705659600000|2024-01-19 10:20:00|1179.91|1179.41|1179.71|1179.21|1180.16|1179.66|1179.56|1179.06|9
1705659900000|2024-01-19 10:25:00|1179.56|1179.06|1179.81|1179.31|1180.06|1179.56|1179.56|1179.06|2
1705660200000|2024-01-19 10:30:00|1179.76|1179.26|1179.06|1178.56|1179.76|1179.26|1178.66|1178.16|1
1705660500000|2024-01-19 10:35:00|1179.01|1178.51|1179.01|1178.51|1179.11|1178.61|1178.81|1178.31|0
1705660800000|2024-01-19 10:40:00|1179.06|1178.56|1178.06|1177.56|1179.16|1178.66|1178.06|1177.56|1
1705661100000|2024-01-19 10:45:00|1178.11|1177.61|1178.46|1177.96|1178.46|1177.96|1177.91|1177.41|0
1705661400000|2024-01-19 10:50:00|1178.41|1177.91|1177.36|1176.86|1178.51|1178.01|1177.31|1176.81|1
1705661700000|2024-01-19 10:55:00|1177.31|1176.81|1177.01|1176.51|1177.41|1176.91|1176.76|1176.26|0
1705662000000|2024-01-19 11:00:00|1177.06|1176.56|1177.01|1176.51|1177.26|1176.76|1176.56|1176.06|1
1705662300000|2024-01-19 11:05:00|1177.16|1176.66|1177.96|1177.46|1177.96|1177.46|1176.96|1176.46|0
1705662600000|2024-01-19 11:10:00|1177.91|1177.41|1178.66|1178.16|1178.71|1178.21|1177.81|1177.31|0
1705662900000|2024-01-19 11:15:00|1178.61|1178.11|1178.01|1177.51|1178.61|1178.11|1177.86|1177.36|1
1705663200000|2024-01-19 11:20:00|1178.06|1177.56|1178.16|1177.66|1178.26|1177.76|1178.01|1177.51|0
1705663500000|2024-01-19 11:25:00|1178.11|1177.61|1178.06|1177.56|1178.26|1177.76|1177.86|1177.36|1
1705663800000|2024-01-19 11:30:00|1178.11|1177.61|1178.81|1178.31|1178.86|1178.36|1178.11|1177.61|0
1705664100000|2024-01-19 11:35:00|1178.76|1178.26|1178.51|1178.01|1178.91|1178.41|1178.41|1177.91|1
1705664400000|2024-01-19 11:40:00|1178.46|1177.96|1178.21|1177.71|1178.51|1178.01|1177.86|1177.36|1
1705664700000|2024-01-19 11:45:00|1178.16|1177.66|1178.66|1178.16|1178.81|1178.31|1178.01|1177.51|0
1705665000000|2024-01-19 11:50:00|1178.61|1178.11|1177.51|1177.01|1178.61|1178.11|1177.51|1177.01|0
1705665300000|2024-01-19 11:55:00|1177.46|1176.96|1177.06|1176.56|1177.46|1176.96|1176.91|1176.41|0
1705665600000|2024-01-19 12:00:00|1177.01|1176.51|1176.66|1176.16|1177.01|1176.51|1176.31|1175.81|0
1705665900000|2024-01-19 12:05:00|1176.76|1176.26|1176.21|1175.71|1176.81|1176.31|1175.96|1175.46|0
1705666200000|2024-01-19 12:10:00|1176.26|1175.76|1176.41|1175.91|1176.66|1176.16|1176.11|1175.61|1
1705666500000|2024-01-19 12:15:00|1176.36|1175.86|1177.26|1176.76|1177.26|1176.76|1176.36|1175.86|0
1705666800000|2024-01-19 12:20:00|1177.11|1176.61|1176.71|1176.21|1177.11|1176.61|1176.66|1176.16|0
1705667100000|2024-01-19 12:25:00|1176.66|1176.16|1176.76|1176.26|1176.76|1176.26|1176.66|1176.16|0
1705667400000|2024-01-19 12:30:00|1176.71|1176.21|1177.11|1176.61|1177.26|1176.76|1176.71|1176.21|1
1705667700000|2024-01-19 12:35:00|1177.06|1176.56|1177.01|1176.51|1177.11|1176.61|1176.86|1176.36|0
1705668000000|2024-01-19 12:40:00|1177.22|1176.72|1176.62|1176.12|1177.22|1176.72|1176.62|1176.12|0
1705668300000|2024-01-19 12:45:00|1176.67|1176.17|1176.57|1176.07|1176.97|1176.47|1176.32|1175.82|12
1705668600000|2024-01-19 12:50:00|1176.52|1176.02|1176.22|1175.72|1176.62|1176.12|1176.22|1175.72|0
1705668900000|2024-01-19 12:55:00|1176.27|1175.77|1176.02|1175.52|1176.57|1176.07|1175.97|1175.47|4
1705669200000|2024-01-19 13:00:00|1175.92|1175.42|1176.07|1175.57|1176.37|1175.87|1175.87|1175.37|1
1705669500000|2024-01-19 13:05:00|1176.12|1175.62|1175.42|1174.92|1176.12|1175.62|1175.37|1174.87|2
1705669800000|2024-01-19 13:10:00|1175.47|1174.97|1175.67|1175.17|1175.72|1175.22|1175.27|1174.77|13
1705670100000|2024-01-19 13:15:00|1175.72|1175.22|1175.82|1175.32|1175.82|1175.32|1175.32|1174.82|8
1705670400000|2024-01-19 13:20:00|1175.87|1175.37|1175.87|1175.37|1175.92|1175.42|1175.47|1174.97|1
1705670700000|2024-01-19 13:25:00|1175.92|1175.42|1174.97|1174.47|1175.92|1175.42|1174.72|1174.22|5
1705671000000|2024-01-19 13:30:00|1174.92|1174.42|1175.22|1174.72|1175.22|1174.72|1174.77|1174.27|18
1705671300000|2024-01-19 13:35:00|1175.32|1174.82|1174.92|1174.42|1175.32|1174.82|1174.82|1174.32|3
1705671600000|2024-01-19 13:40:00|1174.87|1174.37|1174.32|1173.82|1174.87|1174.37|1174.02|1173.52|2
1705671900000|2024-01-19 13:45:00|1174.27|1173.77|1174.37|1173.87|1174.37|1173.87|1174.12|1173.62|4
1705672200000|2024-01-19 13:50:00|1174.47|1173.97|1174.62|1174.12|1174.62|1174.12|1174.42|1173.92|0
1705672500000|2024-01-19 13:55:00|1174.57|1174.07|1174.07|1173.57|1174.57|1174.07|1173.77|1173.27|5
1705672800000|2024-01-19 14:00:00|1174.12|1173.62|1173.17|1172.67|1174.12|1173.62|1172.87|1172.37|19
1705673100000|2024-01-19 14:05:00|1173.22|1172.72|1172.42|1171.92|1173.42|1172.92|1172.27|1171.77|3
1705673400000|2024-01-19 14:10:00|1172.87|1172.37|1172.77|1172.27|1173.17|1172.67|1172.12|1171.62|21
1705673700000|2024-01-19 14:15:00|1172.72|1172.22|1173.17|1172.67|1173.32|1172.82|1172.42|1171.92|3
1705674000000|2024-01-19 14:20:00|1173.22|1172.72|1173.82|1173.32|1174.02|1173.52|1172.97|1172.47|2
1705674300000|2024-01-19 14:25:00|1173.87|1173.37|1174.92|1174.42|1175.22|1174.72|1173.82|1173.32|12
1705674600000|2024-01-19 14:30:00|1174.77|1174.27|1174.02|1173.52|1174.77|1174.27|1173.22|1172.72|3
1705674900000|2024-01-19 14:35:00|1173.97|1173.47|1171.97|1171.47|1173.97|1173.47|1159.22|1158.72|121
1705675200000|2024-01-19 14:40:00|1171.87|1171.37|1171.52|1171.02|1172.42|1171.92|1170.92|1170.42|13
1705675500000|2024-01-19 14:45:00|1171.57|1171.07|1172.67|1172.17|1172.72|1172.22|1171.52|1171.02|4
1705675800000|2024-01-19 14:50:00|1172.62|1172.12|1171.32|1170.82|1172.62|1172.12|1171.32|1170.82|0
1705676100000|2024-01-19 14:55:00|1171.27|1170.77|1172.37|1171.87|1172.37|1171.87|1171.27|1170.77|1
1705676400000|2024-01-19 15:00:00|1172.72|1172.22|1171.62|1171.12|1172.82|1172.32|1171.52|1171.02|1
1705676700000|2024-01-19 15:05:00|1171.57|1171.07|1171.12|1170.62|1171.57|1171.07|1170.52|1170.02|9
1705677000000|2024-01-19 15:10:00|1171.13|1170.63|1170.63|1170.13|1171.38|1170.88|1170.53|1170.03|4
1705677300000|2024-01-19 15:15:00|1170.58|1170.08|1171.03|1170.53|1171.58|1171.08|1170.43|1169.93|50
1705910400000|2024-01-22 08:00:00|1171.45|1170.95|1172.55|1172.05|1172.55|1172.05|1171.25|1170.75|3
1705910700000|2024-01-22 08:05:00|1172.75|1172.25|1171.05|1170.55|1173.2|1172.7|1170.35|1169.85|2
1705911000000|2024-01-22 08:10:00|1171|1170.5|1170.9|1170.4|1171.3|1170.8|1170.3|1169.8|1
1705911300000|2024-01-22 08:15:00|1170.85|1170.35|1171|1170.5|1172.3|1171.8|1170.65|1170.15|3
1705911600000|2024-01-22 08:20:00|1170.95|1170.45|1171.7|1171.2|1171.95|1171.45|1170.7|1170.2|2
1705911900000|2024-01-22 08:25:00|1171.75|1171.25|1170.65|1170.15|1171.75|1171.25|1170.55|1170.05|1
1705912200000|2024-01-22 08:30:00|1170.7|1170.2|1171.7|1171.2|1171.8|1171.3|1170.6|1170.1|15
1705912500000|2024-01-22 08:35:00|1171.75|1171.25|1171.45|1170.95|1172.3|1171.8|1171.15|1170.65|39
1705912800000|2024-01-22 08:40:00|1171.4|1170.9|1171.75|1171.25|1172.05|1171.55|1170.9|1170.4|47
1705913100000|2024-01-22 08:45:00|1171.85|1171.35|1171|1170.5|1172.5|1172|1171|1170.5|25
1705913400000|2024-01-22 08:50:00|1170.86|1170.36|1169.31|1168.81|1170.86|1170.36|1169.26|1168.76|22
1705913700000|2024-01-22 08:55:00|1169.26|1168.76|1170.06|1169.56|1170.51|1170.01|1169.01|1168.51|6
1705914000000|2024-01-22 09:00:00|1170.01|1169.51|1169.76|1169.26|1170.06|1169.56|1168.71|1168.21|8
1705914300000|2024-01-22 09:05:00|1169.81|1169.31|1169.06|1168.56|1170.26|1169.76|1168.86|1168.36|2
1705914600000|2024-01-22 09:10:00|1169.01|1168.51|1168.71|1168.21|1169.01|1168.51|1168.56|1168.06|2
1705914900000|2024-01-22 09:15:00|1168.66|1168.16|1170.01|1169.51|1170.01|1169.51|1168.46|1167.96|12
1705915200000|2024-01-22 09:20:00|1169.96|1169.46|1169.61|1169.11|1169.96|1169.46|1169.36|1168.86|8
1705915500000|2024-01-22 09:25:00|1169.66|1169.16|1169.11|1168.61|1169.91|1169.41|1168.91|1168.41|25
1705915800000|2024-01-22 09:30:00|1169.06|1168.56|1167.96|1167.46|1169.06|1168.56|1167.71|1167.21|3
1705916100000|2024-01-22 09:35:00|1167.91|1167.41|1167.01|1166.51|1167.91|1167.41|1167.01|1166.51|8
1705916400000|2024-01-22 09:40:00|1166.96|1166.46|1167.21|1166.71|1167.56|1167.06|1166.76|1166.26|22
1705916700000|2024-01-22 09:45:00|1167.16|1166.66|1167.06|1166.56|1167.21|1166.71|1166.86|1166.36|5
1705917000000|2024-01-22 09:50:00|1167.01|1166.51|1166.91|1166.41|1167.16|1166.66|1166.66|1166.16|8
1705917300000|2024-01-22 09:55:00|1166.86|1166.36|1167.36|1166.86|1167.51|1167.01|1166.61|1166.11|6
1705917600000|2024-01-22 10:00:00|1167.41|1166.91|1167.06|1166.56|1167.46|1166.96|1166.56|1166.06|19
1705917900000|2024-01-22 10:05:00|1167.11|1166.61|1167.81|1167.31|1168.06|1167.56|1166.96|1166.46|8
1705918200000|2024-01-22 10:10:00|1167.86|1167.36|1167.56|1167.06|1167.86|1167.36|1167.26|1166.76|4
1705918500000|2024-01-22 10:15:00|1167.51|1167.01|1167.81|1167.31|1167.96|1167.46|1167.11|1166.61|5
1705918800000|2024-01-22 10:20:00|1167.76|1167.26|1166.56|1166.06|1167.96|1167.46|1166.46|1165.96|9
1705919100000|2024-01-22 10:25:00|1166.91|1166.41|1166.46|1165.96|1166.91|1166.41|1166.26|1165.76|2
1705919400000|2024-01-22 10:30:00|1166.51|1166.01|1166.01|1165.51|1166.51|1166.01|1165.96|1165.46|11
1705919700000|2024-01-22 10:35:00|1165.96|1165.46|1165.71|1165.21|1166.06|1165.56|1165.01|1164.51|2
1705920000000|2024-01-22 10:40:00|1165.81|1165.31|1166.01|1165.51|1166.21|1165.71|1165.76|1165.26|1
1705920300000|2024-01-22 10:45:00|1166.11|1165.61|1166.91|1166.41|1166.91|1166.41|1166.01|1165.51|0
1705920600000|2024-01-22 10:50:00|1166.86|1166.36|1167.11|1166.61|1167.26|1166.76|1166.86|1166.36|0
1705920900000|2024-01-22 10:55:00|1167.16|1166.66|1166.66|1166.16|1167.26|1166.76|1166.61|1166.11|0
1705921200000|2024-01-22 11:00:00|1166.71|1166.21|1166.21|1165.71|1166.76|1166.26|1166.06|1165.56|1
1705921500000|2024-01-22 11:05:00|1166.26|1165.76|1165.91|1165.41|1166.71|1166.21|1165.76|1165.26|1
1705921800000|2024-01-22 11:10:00|1165.86|1165.36|1166.11|1165.61|1166.16|1165.66|1165.66|1165.16|0
1705922100000|2024-01-22 11:15:00|1166.16|1165.66|1166.51|1166.01|1166.56|1166.06|1165.81|1165.31|0
1705922400000|2024-01-22 11:20:00|1166.46|1165.96|1167.21|1166.71|1167.36|1166.86|1166.41|1165.91|2
1705922700000|2024-01-22 11:25:00|1167.11|1166.61|1167.76|1167.26|1167.76|1167.26|1167.01|1166.51|0
1705923000000|2024-01-22 11:30:00|1167.86|1167.36|1168.46|1167.96|1168.66|1168.16|1167.86|1167.36|0
1705923300000|2024-01-22 11:35:00|1168.41|1167.91|1168.56|1168.06|1168.61|1168.11|1168.31|1167.81|0
1705923600000|2024-01-22 11:40:00|1168.61|1168.11|1168.56|1168.06|1168.81|1168.31|1168.51|1168.01|1
1705923900000|2024-01-22 11:45:00|1168.61|1168.11|1168.51|1168.01|1169.36|1168.86|1168.51|1168.01|0
1705924200000|2024-01-22 11:50:00|1168.46|1167.96|1169.01|1168.51|1169.31|1168.81|1168.46|1167.96|0
1705924500000|2024-01-22 11:55:00|1169.06|1168.56|1169.31|1168.81|1169.71|1169.21|1169.06|1168.56|0
1705924800000|2024-01-22 12:00:00|1169.41|1168.91|1169.21|1168.71|1169.66|1169.16|1169.21|1168.71|0
1705925100000|2024-01-22 12:05:00|1169.36|1168.86|1168.51|1168.01|1169.41|1168.91|1168.36|1167.86|1
1705925400000|2024-01-22 12:10:00|1168.46|1167.96|1168.21|1167.71|1168.56|1168.06|1168.21|1167.71|0
1705925700000|2024-01-22 12:15:00|1168.26|1167.76|1166.76|1166.26|1168.26|1167.76|1166.76|1166.26|0
1705926000000|2024-01-22 12:20:00|1166.71|1166.21|1166.61|1166.11|1166.81|1166.31|1166.46|1165.96|0
1705926300000|2024-01-22 12:25:00|1166.51|1166.01|1166.41|1165.91|1166.76|1166.26|1166.31|1165.81|0
1705926600000|2024-01-22 12:30:00|1166.51|1166.01|1166.61|1166.11|1167.06|1166.56|1166.46|1165.96|0
1705926900000|2024-01-22 12:35:00|1166.66|1166.16|1166.26|1165.76|1166.86|1166.36|1166.26|1165.76|0
1705927200000|2024-01-22 12:40:00|1166.5|1166|1165.8|1165.3|1166.7|1166.2|1165.8|1165.3|2
1705927500000|2024-01-22 12:45:00|1165.75|1165.25|1164.95|1164.45|1165.75|1165.25|1164.95|1164.45|0
1705927800000|2024-01-22 12:50:00|1165|1164.5|1164.85|1164.35|1165.1|1164.6|1164.75|1164.25|0
1705928100000|2024-01-22 12:55:00|1164.8|1164.3|1165|1164.5|1165.05|1164.55|1164.5|1164|8
1705928400000|2024-01-22 13:00:00|1165.05|1164.55|1165.4|1164.9|1165.45|1164.95|1165.05|1164.55|1
1705928700000|2024-01-22 13:05:00|1165.35|1164.85|1165.1|1164.6|1165.75|1165.25|1165.05|1164.55|0
1705929000000|2024-01-22 13:10:00|1165.15|1164.65|1165.75|1165.25|1165.75|1165.25|1165.15|1164.65|0
1705929300000|2024-01-22 13:15:00|1165.7|1165.2|1165.45|1164.95|1165.85|1165.35|1165.3|1164.8|0
1705929600000|2024-01-22 13:20:00|1165.55|1165.05|1164.9|1164.4|1165.55|1165.05|1164.75|1164.25|25
1705929900000|2024-01-22 13:25:00|1165|1164.5|1165.45|1164.95|1165.65|1165.15|1164.9|1164.4|0
1705930200000|2024-01-22 13:30:00|1165.4|1164.9|1165.1|1164.6|1165.55|1165.05|1165.05|1164.55|0
1705930500000|2024-01-22 13:35:00|1165.15|1164.65|1164.9|1164.4|1165.35|1164.85|1164.5|1164|7
1705930800000|2024-01-22 13:40:00|1164.85|1164.35|1164.25|1163.75|1164.85|1164.35|1163.75|1163.25|3
1705931100000|2024-01-22 13:45:00|1164.2|1163.7|1164.3|1163.8|1164.45|1163.95|1164.2|1163.7|0
1705931400000|2024-01-22 13:50:00|1164.25|1163.75|1164|1163.5|1164.25|1163.75|1163.85|1163.35|1
1705931700000|2024-01-22 13:55:00|1164.05|1163.55|1164.15|1163.65|1164.35|1163.85|1164.05|1163.55|0
1705932000000|2024-01-22 14:00:00|1164.2|1163.7|1164.75|1164.25|1164.95|1164.45|1164.15|1163.65|1
1705932300000|2024-01-22 14:05:00|1164.7|1164.2|1164.5|1164|1164.75|1164.25|1164.3|1163.8|3
1705932600000|2024-01-22 14:10:00|1164.45|1163.95|1164.5|1164|1164.65|1164.15|1163.95|1163.45|4
1705932900000|2024-01-22 14:15:00|1164.45|1163.95|1165.1|1164.6|1165.2|1164.7|1164.25|1163.75|1
1705933200000|2024-01-22 14:20:00|1165.05|1164.55|1165.05|1164.55|1165.5|1165|1164.95|1164.45|0
1705933500000|2024-01-22 14:25:00|1165.1|1164.6|1165.3|1164.8|1165.6|1165.1|1165.1|1164.6|1
1705933800000|2024-01-22 14:30:00|1165.25|1164.75|1164.25|1163.75|1165.25|1164.75|1162.7|1162.2|1
1705934100000|2024-01-22 14:35:00|1164.2|1163.7|1165.3|1164.8|1165.3|1164.8|1163.75|1163.25|3
1705934400000|2024-01-22 14:40:00|1165.35|1164.85|1166.8|1166.3|1167.45|1166.95|1165.3|1164.8|8
1705934700000|2024-01-22 14:45:00|1166.85|1166.35|1167.7|1167.2|1167.85|1167.35|1166.6|1166.1|1
1705935000000|2024-01-22 14:50:00|1167.75|1167.25|1167.35|1166.85|1168.25|1167.75|1166.8|1166.3|4
1705935300000|2024-01-22 14:55:00|1167.3|1166.8|1168.1|1167.6|1168.1|1167.6|1167.1|1166.6|22
1705935600000|2024-01-22 15:00:00|1168.2|1167.7|1168.4|1167.9|1169.25|1168.75|1168.2|1167.7|7
1705935900000|2024-01-22 15:05:00|1168.45|1167.95|1168.4|1167.9|1169.3|1168.8|1168.15|1167.65|22
1705936200000|2024-01-22 15:10:00|1168.26|1167.76|1169.11|1168.61|1169.21|1168.71|1168.21|1167.71|18
1705936500000|2024-01-22 15:15:00|1169.16|1168.66|1168.81|1168.31|1169.26|1168.76|1168.81|1168.31|5
1705997100000|2024-01-23 08:05:00|1178.16|1177.66|1178.96|1178.46|1179.16|1178.66|1177.66|1177.16|0
1705997400000|2024-01-23 08:10:00|1179.01|1178.51|1176.41|1175.91|1179.11|1178.61|1176.41|1175.91|7
1705997700000|2024-01-23 08:15:00|1176.46|1175.96|1173.76|1173.26|1176.51|1176.01|1173.66|1173.16|6
1705998000000|2024-01-23 08:20:00|1173.71|1173.21|1175.71|1175.21|1175.81|1175.31|1173.71|1173.21|3
1705998300000|2024-01-23 08:25:00|1175.66|1175.16|1174.16|1173.66|1175.66|1175.16|1173.36|1172.86|7
1705998600000|2024-01-23 08:30:00|1174.11|1173.61|1174.51|1174.01|1175.46|1174.96|1174.06|1173.56|4
1705998900000|2024-01-23 08:35:00|1174.56|1174.06|1172.66|1172.16|1174.56|1174.06|1172.61|1172.11|6
1705999200000|2024-01-23 08:40:00|1172.61|1172.11|1173.21|1172.71|1174.21|1173.71|1172.56|1172.06|6
1705999500000|2024-01-23 08:45:00|1173.26|1172.76|1172.66|1172.16|1173.41|1172.91|1172.26|1171.76|16
1705999800000|2024-01-23 08:50:00|1172.59|1172.09|1172.24|1171.74|1172.64|1172.14|1171.89|1171.39|10
1706000100000|2024-01-23 08:55:00|1172.29|1171.79|1171.79|1171.29|1173.09|1172.59|1171.29|1170.79|30
1706000400000|2024-01-23 09:00:00|1171.89|1171.39|1171.19|1170.69|1172.84|1172.34|1171.14|1170.64|10
1706000700000|2024-01-23 09:05:00|1171.14|1170.64|1171.19|1170.69|1171.19|1170.69|1170.39|1169.89|1
1706001000000|2024-01-23 09:10:00|1171.14|1170.64|1171.04|1170.54|1171.14|1170.64|1170.44|1169.94|0
1706001300000|2024-01-23 09:15:00|1170.99|1170.49|1170.09|1169.59|1170.99|1170.49|1169.79|1169.29|2
1706001600000|2024-01-23 09:20:00|1170.04|1169.54|1169.74|1169.24|1170.39|1169.89|1169.69|1169.19|1
1706001900000|2024-01-23 09:25:00|1169.79|1169.29|1169.64|1169.14|1169.94|1169.44|1169.44|1168.94|0
1706002200000|2024-01-23 09:30:00|1169.54|1169.04|1169.09|1168.59|1169.84|1169.34|1169.09|1168.59|0
1706002500000|2024-01-23 09:35:00|1168.99|1168.49|1170.39|1169.89|1170.59|1170.09|1168.99|1168.49|2
1706002800000|2024-01-23 09:40:00|1170.44|1169.94|1169.49|1168.99|1170.54|1170.04|1169.44|1168.94|0
1706003100000|2024-01-23 09:45:00|1169.44|1168.94|1168.54|1168.04|1169.44|1168.94|1168.39|1167.89|0
1706003400000|2024-01-23 09:50:00|1168.49|1167.99|1168.39|1167.89|1168.84|1168.34|1168.29|1167.79|0
1706003700000|2024-01-23 09:55:00|1168.34|1167.84|1168.84|1168.34|1168.84|1168.34|1168.29|1167.79|1
1706004000000|2024-01-23 10:00:00|1168.89|1168.39|1169.19|1168.69|1169.24|1168.74|1168.89|1168.39|0
1706004300000|2024-01-23 10:05:00|1169.24|1168.74|1168.49|1167.99|1169.44|1168.94|1168.29|1167.79|1
1706004600000|2024-01-23 10:10:00|1168.44|1167.94|1167.94|1167.44|1168.44|1167.94|1167.84|1167.34|0
1706004900000|2024-01-23 10:15:00|1167.89|1167.39|1168.49|1167.99|1168.59|1168.09|1167.74|1167.24|0
1706005200000|2024-01-23 10:20:00|1168.54|1168.04|1168.34|1167.84|1168.84|1168.34|1168.34|1167.84|1
1706005500000|2024-01-23 10:25:00|1168.39|1167.89|1168.99|1168.49|1169.19|1168.69|1168.29|1167.79|11
1706005800000|2024-01-23 10:30:00|1169.04|1168.54|1168.54|1168.04|1169.14|1168.64|1168.44|1167.94|0
1706006100000|2024-01-23 10:35:00|1168.49|1167.99|1168.24|1167.74|1168.69|1168.19|1168.04|1167.54|0
1706006400000|2024-01-23 10:40:00|1168.29|1167.79|1168.64|1168.14|1168.64|1168.14|1168.24|1167.74|0
1706006700000|2024-01-23 10:45:00|1168.59|1168.09|1168.69|1168.19|1168.89|1168.39|1168.24|1167.74|1
1706007000000|2024-01-23 10:50:00|1168.64|1168.14|1170.89|1170.39|1170.89|1170.39|1168.64|1168.14|1
1706007300000|2024-01-23 10:55:00|1170.94|1170.44|1171.54|1171.04|1171.64|1171.14|1170.94|1170.44|0
1706007600000|2024-01-23 11:00:00|1171.59|1171.09|1171.54|1171.04|1171.79|1171.29|1170.99|1170.49|0
1706007900000|2024-01-23 11:05:00|1171.59|1171.09|1171.59|1171.09|1171.84|1171.34|1171.34|1170.84|0
1706008200000|2024-01-23 11:10:00|1171.64|1171.14|1171.69|1171.19|1172.14|1171.64|1171.59|1171.09|3
1706008500000|2024-01-23 11:15:00|1171.64|1171.14|1170.94|1170.44|1171.64|1171.14|1170.94|1170.44|0
1706008800000|2024-01-23 11:20:00|1171.04|1170.54|1171.19|1170.69|1171.24|1170.74|1170.59|1170.09|0
1706009100000|2024-01-23 11:25:00|1171.34|1170.84|1171.14|1170.64|1171.39|1170.89|1170.84|1170.34|0
1706009400000|2024-01-23 11:30:00|1171.19|1170.69|1172.04|1171.54|1172.24|1171.74|1170.99|1170.49|2
1706009700000|2024-01-23 11:35:00|1172.09|1171.59|1172.54|1172.04|1172.74|1172.24|1172.09|1171.59|0
1706010000000|2024-01-23 11:40:00|1172.49|1171.99|1172.34|1171.84|1172.49|1171.99|1171.94|1171.44|0
1706010300000|2024-01-23 11:45:00|1172.39|1171.89|1172.34|1171.84|1172.64|1172.14|1172.29|1171.79|2
1706010600000|2024-01-23 11:50:00|1172.39|1171.89|1172.39|1171.89|1172.79|1172.29|1172.19|1171.69|3
1706010900000|2024-01-23 11:55:00|1172.24|1171.74|1171.59|1171.09|1172.29|1171.79|1171.34|1170.84|1
1706011200000|2024-01-23 12:00:00|1171.54|1171.04|1171.74|1171.24|1171.84|1171.34|1171.34|1170.84|1
1706011500000|2024-01-23 12:05:00|1171.64|1171.14|1172.44|1171.94|1172.49|1171.99|1171.49|1170.99|0
1706011800000|2024-01-23 12:10:00|1172.39|1171.89|1172.34|1171.84|1172.44|1171.94|1172.04|1171.54|0
1706012100000|2024-01-23 12:15:00|1172.24|1171.74|1172.19|1171.69|1172.29|1171.79|1171.94|1171.44|0
1706012400000|2024-01-23 12:20:00|1172.14|1171.64|1172.29|1171.79|1172.69|1172.19|1172.09|1171.59|0
1706012700000|2024-01-23 12:25:00|1172.24|1171.74|1172.29|1171.79|1172.39|1171.89|1172.19|1171.69|0
1706013000000|2024-01-23 12:30:00|1172.24|1171.74|1172.19|1171.69|1172.29|1171.79|1171.94|1171.44|0
1706013300000|2024-01-23 12:35:00|1172.29|1171.79|1172.19|1171.69|1172.34|1171.84|1171.89|1171.39|1
1706013600000|2024-01-23 12:40:00|1172.29|1171.79|1172.69|1172.19|1172.74|1172.24|1172.09|1171.59|0
1706013900000|2024-01-23 12:45:00|1172.74|1172.24|1173.09|1172.59|1173.24|1172.74|1172.54|1172.04|0
1706014200000|2024-01-23 12:50:00|1173.04|1172.54|1172.94|1172.44|1173.04|1172.54|1172.54|1172.04|0
1706014500000|2024-01-23 12:55:00|1172.99|1172.49|1172.64|1172.14|1173.04|1172.54|1172.59|1172.09|7
1706014800000|2024-01-23 13:00:00|1172.59|1172.09|1171.69|1171.19|1172.69|1172.19|1171.64|1171.14|2
1706015100000|2024-01-23 13:05:00|1171.79|1171.29|1171.39|1170.89|1171.79|1171.29|1171.34|1170.84|0
1706015400000|2024-01-23 13:10:00|1171.34|1170.84|1171.94|1171.44|1172.09|1171.59|1171.24|1170.74|0
1706015700000|2024-01-23 13:15:00|1171.99|1171.49|1171.89|1171.39|1172.14|1171.64|1171.69|1171.19|0
1706016000000|2024-01-23 13:20:00|1171.84|1171.34|1172.09|1171.59|1172.29|1171.79|1171.64|1171.14|0
1706016300000|2024-01-23 13:25:00|1172.14|1171.64|1171.39|1170.89|1172.14|1171.64|1171.09|1170.59|0
1706016600000|2024-01-23 13:30:00|1171.44|1170.94|1171.84|1171.34|1172.09|1171.59|1171.14|1170.64|1
1706016900000|2024-01-23 13:35:00|1171.79|1171.29|1172.19|1171.69|1172.29|1171.79|1171.74|1171.24|0
1706017200000|2024-01-23 13:40:00|1172.24|1171.74|1171.74|1171.24|1172.24|1171.74|1171.69|1171.19|0
1706017500000|2024-01-23 13:45:00|1171.69|1171.19|1170.74|1170.24|1171.74|1171.24|1170.74|1170.24|0
1706017800000|2024-01-23 13:50:00|1170.79|1170.29|1170.34|1169.84|1170.79|1170.29|1169.44|1168.94|8
1706018100000|2024-01-23 13:55:00|1170.29|1169.79|1170.29|1169.79|1170.34|1169.84|1169.89|1169.39|0
1706018400000|2024-01-23 14:00:00|1170.34|1169.84|1170.09|1169.59|1170.34|1169.84|1169.69|1169.19|0
1706018700000|2024-01-23 14:05:00|1170.14|1169.64|1169.84|1169.34|1170.14|1169.64|1169.49|1168.99|3
1706019000000|2024-01-23 14:10:00|1169.79|1169.29|1169.69|1169.19|1169.84|1169.34|1169.54|1169.04|12
1706019300000|2024-01-23 14:15:00|1169.79|1169.29|1169.14|1168.64|1170.04|1169.54|1169.04|1168.54|35
1706019600000|2024-01-23 14:20:00|1169.04|1168.54|1169.49|1168.99|1169.59|1169.09|1169.04|1168.54|4
1706019900000|2024-01-23 14:25:00|1169.59|1169.09|1171.29|1170.79|1171.54|1171.04|1169.59|1169.09|21
1706020200000|2024-01-23 14:30:00|1171.24|1170.74|1172.24|1171.74|1173.09|1172.59|1170.39|1169.89|0
1706020500000|2024-01-23 14:35:00|1172.19|1171.69|1173.14|1172.64|1173.69|1173.19|1172.19|1171.69|3
1706020800000|2024-01-23 14:40:00|1173.19|1172.69|1173.69|1173.19|1174.29|1173.79|1173.14|1172.64|5
1706021100000|2024-01-23 14:45:00|1173.64|1173.14|1172.89|1172.39|1174.24|1173.74|1172.89|1172.39|8
1706021400000|2024-01-23 14:50:00|1172.94|1172.44|1173.39|1172.89|1173.89|1173.39|1172.64|1172.14|0
1706021700000|2024-01-23 14:55:00|1173.29|1172.79|1173.79|1173.29|1174.29|1173.79|1173.24|1172.74|0
1706022000000|2024-01-23 15:00:00|1173.84|1173.34|1174.49|1173.99|1174.59|1174.09|1173.74|1173.24|0
1706022300000|2024-01-23 15:05:00|1174.54|1174.04|1174.74|1174.24|1175.29|1174.79|1174.34|1173.84|1
1706022600000|2024-01-23 15:10:00|1174.79|1174.29|1175.69|1175.19|1175.84|1175.34|1174.74|1174.24|0
1706022900000|2024-01-23 15:15:00|1175.74|1175.24|1176.89|1176.39|1176.94|1176.44|1175.69|1175.19|14
1706083200000|2024-01-24 08:00:00|1181.8|1181.3|1181.85|1181.35|1182.9|1182.4|1181.75|1181.25|6
1706083500000|2024-01-24 08:05:00|1181.9|1181.4|1181.15|1180.65|1182.05|1181.55|1180.15|1179.65|3
1706083800000|2024-01-24 08:10:00|1181.2|1180.7|1180.15|1179.65|1181.9|1181.4|1180.15|1179.65|15
1706084100000|2024-01-24 08:15:00|1180.2|1179.7|1180.5|1180|1180.9|1180.4|1179.9|1179.4|8
1706084400000|2024-01-24 08:20:00|1180.45|1179.95|1179.05|1178.55|1180.65|1180.15|1178.85|1178.35|2
1706084700000|2024-01-24 08:25:00|1179.1|1178.6|1179.75|1179.25|1179.85|1179.35|1179|1178.5|4
1706085000000|2024-01-24 08:30:00|1179.8|1179.3|1179.25|1178.75|1180.7|1180.2|1178.85|1178.35|18
1706085300000|2024-01-24 08:35:00|1179.2|1178.7|1179.6|1179.1|1179.65|1179.15|1178.3|1177.8|8
1706085600000|2024-01-24 08:40:00|1179.55|1179.05|1179.05|1178.55|1179.75|1179.25|1178.6|1178.1|5
1706085900000|2024-01-24 08:45:00|1179|1178.5|1178.6|1178.1|1179.15|1178.65|1178.1|1177.6|5
1706086200000|2024-01-24 08:50:00|1178.8|1178.3|1178.15|1177.65|1179.2|1178.7|1178|1177.5|3
1706086500000|2024-01-24 08:55:00|1178.2|1177.7|1177.95|1177.45|1178.85|1178.35|1177.95|1177.45|4
1706086800000|2024-01-24 09:00:00|1177.85|1177.35|1177.4|1176.9|1177.9|1177.4|1177.2|1176.7|2
1706087100000|2024-01-24 09:05:00|1177.35|1176.85|1178.1|1177.6|1178.1|1177.6|1177.2|1176.7|11
1706087400000|2024-01-24 09:10:00|1178.15|1177.65|1176.9|1176.4|1178.15|1177.65|1176.85|1176.35|2
1706087700000|2024-01-24 09:15:00|1176.85|1176.35|1176.25|1175.75|1176.9|1176.4|1176.25|1175.75|2
1706088000000|2024-01-24 09:20:00|1176.3|1175.8|1177.2|1176.7|1177.3|1176.8|1176.3|1175.8|1
1706088300000|2024-01-24 09:25:00|1177.15|1176.65|1176.65|1176.15|1177.45|1176.95|1176.65|1176.15|2
1706088600000|2024-01-24 09:30:00|1176.6|1176.1|1177|1176.5|1177.1|1176.6|1175.9|1175.4|3
1706088900000|2024-01-24 09:35:00|1177.1|1176.6|1178.15|1177.65|1178.3|1177.8|1177.1|1176.6|2
1706089200000|2024-01-24 09:40:00|1178.2|1177.7|1179.5|1179|1180|1179.5|1178.2|1177.7|1
1706089500000|2024-01-24 09:45:00|1179.45|1178.95|1179.05|1178.55|1179.65|1179.15|1178.85|1178.35|1
1706089800000|2024-01-24 09:50:00|1179.1|1178.6|1179.2|1178.7|1179.3|1178.8|1178.75|1178.25|1
1706090100000|2024-01-24 09:55:00|1179.25|1178.75|1179.55|1179.05|1179.75|1179.25|1179.2|1178.7|0
1706090400000|2024-01-24 10:00:00|1179.6|1179.1|1179.1|1178.6|1179.9|1179.4|1178.9|1178.4|2
1706090700000|2024-01-24 10:05:00|1179.2|1178.7|1179.35|1178.85|1179.5|1179|1178.65|1178.15|1
1706091000000|2024-01-24 10:10:00|1179.3|1178.8|1179.35|1178.85|1179.6|1179.1|1179.2|1178.7|0
1706091300000|2024-01-24 10:15:00|1179.3|1178.8|1179.15|1178.65|1179.6|1179.1|1179.15|1178.65|2
1706091600000|2024-01-24 10:20:00|1179.2|1178.7|1179.1|1178.6|1179.6|1179.1|1179.1|1178.6|2
1706091900000|2024-01-24 10:25:00|1179.15|1178.65|1179.45|1178.95|1179.5|1179|1179.05|1178.55|0
1706092200000|2024-01-24 10:30:00|1179.4|1178.9|1179.6|1179.1|1179.65|1179.15|1179.05|1178.55|1
1706092500000|2024-01-24 10:35:00|1179.5|1179|1179.05|1178.55|1179.55|1179.05|1179|1178.5|0
1706092800000|2024-01-24 10:40:00|1179|1178.5|1178.2|1177.7|1179.05|1178.55|1178|1177.5|0
1706093100000|2024-01-24 10:45:00|1178.15|1177.65|1177.8|1177.3|1178.4|1177.9|1177.7|1177.2|2
1706093400000|2024-01-24 10:50:00|1177.85|1177.35|1177.95|1177.45|1178.05|1177.55|1177.4|1176.9|0
1706093700000|2024-01-24 10:55:00|1178|1177.5|1178.6|1178.1|1178.75|1178.25|1177.9|1177.4|0
1706094000000|2024-01-24 11:00:00|1178.65|1178.15|1176.85|1176.35|1178.75|1178.25|1176.35|1175.85|35
1706094300000|2024-01-24 11:05:00|1176.75|1176.25|1177.15|1176.65|1177.25|1176.75|1176.45|1175.95|0
1706094600000|2024-01-24 11:10:00|1177.1|1176.6|1176.15|1175.65|1177.15|1176.65|1175.8|1175.3|0
1706094900000|2024-01-24 11:15:00|1176.2|1175.7|1176.65|1176.15|1177.15|1176.65|1176.2|1175.7|0
1706095200000|2024-01-24 11:20:00|1176.75|1176.25|1177.6|1177.1|1177.65|1177.15|1176.7|1176.2|0
1706095500000|2024-01-24 11:25:00|1177.55|1177.05|1177.7|1177.2|1177.8|1177.3|1177.35|1176.85|0
1706095800000|2024-01-24 11:30:00|1177.75|1177.25|1178.65|1178.15|1178.7|1178.2|1177.75|1177.25|0
1706096100000|2024-01-24 11:35:00|1178.6|1178.1|1178.5|1178|1178.65|1178.15|1178.25|1177.75|2
1706096400000|2024-01-24 11:40:00|1178.55|1178.05|1178.3|1177.8|1178.55|1178.05|1178.1|1177.6|0
1706096700000|2024-01-24 11:45:00|1178.25|1177.75|1177.35|1176.85|1178.25|1177.75|1177.2|1176.7|0
1706097000000|2024-01-24 11:50:00|1177.25|1176.75|1176.9|1176.4|1177.25|1176.75|1176.75|1176.25|0
1706097300000|2024-01-24 11:55:00|1176.85|1176.35|1176.65|1176.15|1176.85|1176.35|1176.45|1175.95|0
1706097600000|2024-01-24 12:00:00|1176.7|1176.2|1176.95|1176.45|1177.3|1176.8|1176.7|1176.2|0
1706097900000|2024-01-24 12:05:00|1176.9|1176.4|1176.6|1176.1|1176.9|1176.4|1176.5|1176|0
1706098200000|2024-01-24 12:10:00|1176.65|1176.15|1176.65|1176.15|1177|1176.5|1176.65|1176.15|0
1706098500000|2024-01-24 12:15:00|1176.6|1176.1|1176.1|1175.6|1176.6|1176.1|1176.05|1175.55|0
1706098800000|2024-01-24 12:20:00|1176.05|1175.55|1175.55|1175.05|1176.05|1175.55|1175.4|1174.9|0
1706099100000|2024-01-24 12:25:00|1175.5|1175|1175.75|1175.25|1175.85|1175.35|1175.45|1174.95|0
1706099400000|2024-01-24 12:30:00|1175.7|1175.2|1176|1175.5|1176.05|1175.55|1175.55|1175.05|1
1706099700000|2024-01-24 12:35:00|1176.05|1175.55|1176.65|1176.15|1176.7|1176.2|1175.75|1175.25|0
1706100000000|2024-01-24 12:40:00|1176.67|1176.17|1177.32|1176.82|1177.32|1176.82|1176.62|1176.12|0
1706100300000|2024-01-24 12:45:00|1177.52|1177.02|1177.22|1176.72|1177.77|1177.27|1177.17|1176.67|2
1706100600000|2024-01-24 12:50:00|1177.17|1176.67|1177.67|1177.17|1177.72|1177.22|1176.92|1176.42|3
1706100900000|2024-01-24 12:55:00|1177.62|1177.12|1177.37|1176.87|1177.92|1177.42|1177.32|1176.82|21
1706101200000|2024-01-24 13:00:00|1177.67|1177.17|1178.07|1177.57|1178.27|1177.77|1177.52|1177.02|7
1706101500000|2024-01-24 13:05:00|1178.02|1177.52|1178.22|1177.72|1178.27|1177.77|1177.47|1176.97|0
1706101800000|2024-01-24 13:10:00|1178.27|1177.77|1177.52|1177.02|1178.27|1177.77|1177.52|1177.02|0
1706102100000|2024-01-24 13:15:00|1177.77|1177.27|1177.67|1177.17|1177.82|1177.32|1177.62|1177.12|2
1706102400000|2024-01-24 13:20:00|1177.62|1177.12|1177.72|1177.22|1177.82|1177.32|1177.42|1176.92|1
1706102700000|2024-01-24 13:25:00|1177.67|1177.17|1177.82|1177.32|1177.82|1177.32|1177.42|1176.92|2
1706103000000|2024-01-24 13:30:00|1177.87|1177.37|1178.47|1177.97|1178.47|1177.97|1177.77|1177.27|2
1706103300000|2024-01-24 13:35:00|1178.62|1178.12|1179.37|1178.87|1179.47|1178.97|1178.57|1178.07|1
1706103600000|2024-01-24 13:40:00|1179.32|1178.82|1179.57|1179.07|1179.77|1179.27|1179.02|1178.52|0
1706103900000|2024-01-24 13:45:00|1179.52|1179.02|1180.37|1179.87|1180.37|1179.87|1179.52|1179.02|0
1706104200000|2024-01-24 13:50:00|1180.32|1179.82|1181.07|1180.57|1181.47|1180.97|1180.27|1179.77|3
1706104500000|2024-01-24 13:55:00|1181.12|1180.62|1180.92|1180.42|1181.22|1180.72|1180.72|1180.22|0
1706104800000|2024-01-24 14:00:00|1180.87|1180.37|1180.87|1180.37|1181.17|1180.67|1180.62|1180.12|3
1706105100000|2024-01-24 14:05:00|1180.92|1180.42|1180.57|1180.07|1180.92|1180.42|1180.32|1179.82|0
1706105400000|2024-01-24 14:10:00|1180.52|1180.02|1180.17|1179.67|1180.52|1180.02|1180.02|1179.52|1
1706105700000|2024-01-24 14:15:00|1180.22|1179.72|1180.77|1180.27|1180.82|1180.32|1180.22|1179.72|2
1706106000000|2024-01-24 14:20:00|1180.82|1180.32|1180.07|1179.57|1180.87|1180.37|1180.07|1179.57|0
1706106300000|2024-01-24 14:25:00|1180.02|1179.52|1179.52|1179.02|1180.17|1179.67|1179.47|1178.97|22
1706106600000|2024-01-24 14:30:00|1179.47|1178.97|1180.12|1179.62|1180.47|1179.97|1178.92|1178.42|2
1706106900000|2024-01-24 14:35:00|1180.22|1179.72|1181.77|1181.27|1181.87|1181.37|1180.22|1179.72|9
1706107200000|2024-01-24 14:40:00|1181.82|1181.32|1181.62|1181.12|1181.87|1181.37|1180.92|1180.42|22
1706107500000|2024-01-24 14:45:00|1181.32|1180.82|1181.02|1180.52|1181.77|1181.27|1180.77|1180.27|7
1706107800000|2024-01-24 14:50:00|1180.97|1180.47|1179.17|1178.67|1181.02|1180.52|1179.17|1178.67|10
1706108100000|2024-01-24 14:55:00|1179.22|1178.72|1178.37|1177.87|1179.47|1178.97|1178.02|1177.52|8
1706108400000|2024-01-24 15:00:00|1178.42|1177.92|1178.62|1178.12|1178.92|1178.42|1178.37|1177.87|8
1706108700000|2024-01-24 15:05:00|1178.57|1178.07|1178.97|1178.47|1179.67|1179.17|1178.57|1178.07|19
1706109000000|2024-01-24 15:10:00|1179.01|1178.51|1178.66|1178.16|1179.06|1178.56|1178.21|1177.71|9
1706109300000|2024-01-24 15:15:00|1178.61|1178.11|1178.86|1178.36|1179.01|1178.51|1178.31|1177.81|10
1706170200000|2024-01-25 08:10:00|1183.2|1182.7|1182.95|1182.45|1183.2|1182.7|1182.05|1181.55|8
1706170500000|2024-01-25 08:15:00|1183|1182.5|1182.95|1182.45|1183.55|1183.05|1182.55|1182.05|5
1706170800000|2024-01-25 08:20:00|1182.9|1182.4|1181.95|1181.45|1183.55|1183.05|1181.95|1181.45|5
1706171100000|2024-01-25 08:25:00|1181.9|1181.4|1181.55|1181.05|1182.55|1182.05|1181.55|1181.05|1
1706171400000|2024-01-25 08:30:00|1181.5|1181|1181.75|1181.25|1181.95|1181.45|1181.1|1180.6|0
1706171700000|2024-01-25 08:35:00|1181.7|1181.2|1182.35|1181.85|1182.95|1182.45|1181.05|1180.55|3
1706172000000|2024-01-25 08:40:00|1182.4|1181.9|1182.3|1181.8|1182.5|1182|1182.15|1181.65|0
1706172300000|2024-01-25 08:45:00|1182.25|1181.75|1182.95|1182.45|1183.05|1182.55|1181.95|1181.45|4
1706172600000|2024-01-25 08:50:00|1182.6|1182.1|1182.85|1182.35|1182.85|1182.35|1181.2|1180.7|1
1706172900000|2024-01-25 08:55:00|1182.95|1182.45|1183.65|1183.15|1183.75|1183.25|1182.8|1182.3|1
1706173200000|2024-01-25 09:00:00|1183.75|1183.25|1183.85|1183.35|1183.85|1183.35|1183.55|1183.05|10
1706173500000|2024-01-25 09:05:00|1183.95|1183.45|1184.25|1183.75|1184.45|1183.95|1183.35|1182.85|6
1706173800000|2024-01-25 09:10:00|1184.2|1183.7|1184.45|1183.95|1185.15|1184.65|1184.05|1183.55|1
1706174100000|2024-01-25 09:15:00|1184.4|1183.9|1184.3|1183.8|1184.6|1184.1|1183.85|1183.35|3
1706174400000|2024-01-25 09:20:00|1184.4|1183.9|1185.15|1184.65|1186.05|1185.55|1184.4|1183.9|0
1706174700000|2024-01-25 09:25:00|1185.2|1184.7|1183.55|1183.05|1185.35|1184.85|1183.5|1183|1
1706175000000|2024-01-25 09:30:00|1183.65|1183.15|1184.25|1183.75|1184.3|1183.8|1183.45|1182.95|1
1706175300000|2024-01-25 09:35:00|1184.15|1183.65|1184.25|1183.75|1184.5|1184|1183.8|1183.3|2
1706175600000|2024-01-25 09:40:00|1184.3|1183.8|1184.6|1184.1|1184.65|1184.15|1183.75|1183.25|1
1706175900000|2024-01-25 09:45:00|1184.65|1184.15|1184.4|1183.9|1185.1|1184.6|1184.15|1183.65|5
1706176200000|2024-01-25 09:50:00|1184.3|1183.8|1184.65|1184.15|1184.7|1184.2|1184.3|1183.8|7
1706176500000|2024-01-25 09:55:00|1184.7|1184.2|1184.6|1184.1|1185.25|1184.75|1184.5|1184|1
1706176800000|2024-01-25 10:00:00|1184.55|1184.05|1184.65|1184.15|1185.2|1184.7|1184.55|1184.05|1
1706177100000|2024-01-25 10:05:00|1184.6|1184.1|1184.1|1183.6|1184.65|1184.15|1183.7|1183.2|1
1706177400000|2024-01-25 10:10:00|1184.15|1183.65|1183.35|1182.85|1184.2|1183.7|1183.35|1182.85|0
1706177700000|2024-01-25 10:15:00|1183.4|1182.9|1183.75|1183.25|1183.75|1183.25|1182.95|1182.45|0
1706178000000|2024-01-25 10:20:00|1183.8|1183.3|1184.25|1183.75|1184.25|1183.75|1183.7|1183.2|1
1706178300000|2024-01-25 10:25:00|1184.2|1183.7|1182.8|1182.3|1184.25|1183.75|1182.7|1182.2|1
1706178600000|2024-01-25 10:30:00|1182.75|1182.25|1183.15|1182.65|1183.2|1182.7|1182.1|1181.6|0
1706178900000|2024-01-25 10:35:00|1183.2|1182.7|1182.85|1182.35|1183.3|1182.8|1182.85|1182.35|0
1706179200000|2024-01-25 10:40:00|1182.75|1182.25|1182.8|1182.3|1182.8|1182.3|1182.35|1181.85|0
1706179500000|2024-01-25 10:45:00|1182.9|1182.4|1178.65|1178.15|1182.9|1182.4|1178.65|1178.15|16
1706179800000|2024-01-25 10:50:00|1178.5|1178|1175.55|1175.05|1179.15|1178.65|1174.15|1173.65|2
1706180100000|2024-01-25 10:55:00|1175.5|1175|1173.85|1173.35|1175.65|1175.15|1173.85|1173.35|0
1706180400000|2024-01-25 11:00:00|1173.8|1173.3|1171.4|1170.9|1173.95|1173.45|1171.3|1170.8|3
1706180700000|2024-01-25 11:05:00|1171.45|1170.95|1174.15|1173.65|1174.15|1173.65|1171.2|1170.7|4
1706181000000|2024-01-25 11:10:00|1174.25|1173.75|1173.9|1173.4|1174.4|1173.9|1172.8|1172.3|1
1706181300000|2024-01-25 11:15:00|1173.85|1173.35|1175.35|1174.85|1175.85|1175.35|1173.85|1173.35|0
1706181600000|2024-01-25 11:20:00|1175.25|1174.75|1175.45|1174.95|1175.85|1175.35|1175.1|1174.6|0
1706181900000|2024-01-25 11:25:00|1175.4|1174.9|1175.8|1175.3|1176|1175.5|1175.05|1174.55|0
1706182200000|2024-01-25 11:30:00|1175.85|1175.35|1175.1|1174.6|1175.85|1175.35|1174.7|1174.2|1
1706182500000|2024-01-25 11:35:00|1174.95|1174.45|1175.5|1175|1176|1175.5|1174.65|1174.15|2
1706182800000|2024-01-25 11:40:00|1175.45|1174.95|1175.45|1174.95|1175.65|1175.15|1175.1|1174.6|0
1706183100000|2024-01-25 11:45:00|1175.4|1174.9|1174.4|1173.9|1176|1175.5|1174.4|1173.9|1
1706183400000|2024-01-25 11:50:00|1174.3|1173.8|1174.5|1174|1174.75|1174.25|1174.15|1173.65|0
1706183700000|2024-01-25 11:55:00|1174.55|1174.05|1174.1|1173.6|1174.6|1174.1|1173.8|1173.3|0
1706184000000|2024-01-25 12:00:00|1174.15|1173.65|1174.35|1173.85|1174.4|1173.9|1173.9|1173.4|2
1706184300000|2024-01-25 12:05:00|1174.4|1173.9|1174.2|1173.7|1174.7|1174.2|1174.15|1173.65|10
1706184600000|2024-01-25 12:10:00|1174.15|1173.65|1173.55|1173.05|1174.15|1173.65|1173.5|1173|0
1706184900000|2024-01-25 12:15:00|1173.65|1173.15|1173.45|1172.95|1173.75|1173.25|1173.2|1172.7|1
1706185200000|2024-01-25 12:20:00|1173.5|1173|1173.15|1172.65|1173.8|1173.3|1173.15|1172.65|0
1706185500000|2024-01-25 12:25:00|1173.2|1172.7|1172.1|1171.6|1173.3|1172.8|1172.1|1171.6|1
1706185800000|2024-01-25 12:30:00|1172.15|1171.65|1172.45|1171.95|1172.85|1172.35|1172.1|1171.6|4
1706186100000|2024-01-25 12:35:00|1172.5|1172|1173.6|1173.1|1173.6|1173.1|1172.5|1172|2
1706186400000|2024-01-25 12:40:00|1173.67|1173.17|1173.87|1173.37|1174.27|1173.77|1173.57|1173.07|9
1706186700000|2024-01-25 12:45:00|1173.92|1173.42|1174.27|1173.77|1174.32|1173.82|1172.62|1172.12|11
1706187000000|2024-01-25 12:50:00|1174.32|1173.82|1174.22|1173.72|1174.42|1173.92|1173.67|1173.17|1
1706187300000|2024-01-25 12:55:00|1174.17|1173.67|1174.42|1173.92|1174.52|1174.02|1173.82|1173.32|10
1706187600000|2024-01-25 13:00:00|1174.37|1173.87|1174.32|1173.82|1174.67|1174.17|1174.17|1173.67|0
1706187900000|2024-01-25 13:05:00|1174.37|1173.87|1174.52|1174.02|1174.62|1174.12|1173.97|1173.47|0
1706188200000|2024-01-25 13:10:00|1174.57|1174.07|1174.62|1174.12|1174.67|1174.17|1174.12|1173.62|8
1706188500000|2024-01-25 13:15:00|1174.67|1174.17|1175.17|1174.67|1175.27|1174.77|1174.22|1173.72|5
1706188800000|2024-01-25 13:20:00|1175.02|1174.52|1175.52|1175.02|1175.52|1175.02|1174.72|1174.22|13
1706189100000|2024-01-25 13:25:00|1175.57|1175.07|1175.97|1175.47|1176.32|1175.82|1175.57|1175.07|4
1706189400000|2024-01-25 13:30:00|1175.92|1175.42|1177.12|1176.62|1177.42|1176.92|1175.57|1175.07|21
1706189700000|2024-01-25 13:35:00|1177.07|1176.57|1176.72|1176.22|1177.37|1176.87|1176.57|1176.07|8
1706190000000|2024-01-25 13:40:00|1176.67|1176.17|1175.57|1175.07|1176.77|1176.27|1175.02|1174.52|6
1706190300000|2024-01-25 13:45:00|1175.62|1175.12|1176.07|1175.57|1176.42|1175.92|1175.27|1174.77|24
1706190600000|2024-01-25 13:50:00|1176.02|1175.52|1176.62|1176.12|1176.67|1176.17|1175.77|1175.27|12
1706190900000|2024-01-25 13:55:00|1176.57|1176.07|1175.82|1175.32|1176.67|1176.17|1175.77|1175.27|8
1706191200000|2024-01-25 14:00:00|1175.77|1175.27|1176.47|1175.97|1176.47|1175.97|1175.27|1174.77|21
1706191500000|2024-01-25 14:05:00|1176.57|1176.07|1176.52|1176.02|1176.77|1176.27|1176.17|1175.67|17
1706191800000|2024-01-25 14:10:00|1176.57|1176.07|1177.27|1176.77|1177.42|1176.92|1176.27|1175.77|14
1706192100000|2024-01-25 14:15:00|1177.32|1176.82|1177.67|1177.17|1178.67|1178.17|1177.32|1176.82|21
1706192400000|2024-01-25 14:20:00|1177.72|1177.22|1177.47|1176.97|1177.92|1177.42|1177.42|1176.92|3
1706192700000|2024-01-25 14:25:00|1177.52|1177.02|1176.87|1176.37|1177.62|1177.12|1176.62|1176.12|3
1706193000000|2024-01-25 14:30:00|1176.82|1176.32|1175.57|1175.07|1177.22|1176.72|1175.52|1175.02|1
1706193300000|2024-01-25 14:35:00|1175.62|1175.12|1175.77|1175.27|1175.87|1175.37|1174.72|1174.22|14
1706193600000|2024-01-25 14:40:00|1175.72|1175.22|1175.62|1175.12|1176.37|1175.87|1175.57|1175.07|0
1706193900000|2024-01-25 14:45:00|1175.57|1175.07|1175.92|1175.42|1176.57|1176.07|1175.57|1175.07|1
1706194200000|2024-01-25 14:50:00|1175.97|1175.47|1178.12|1177.62|1178.12|1177.62|1175.97|1175.47|1
1706194500000|2024-01-25 14:55:00|1178.07|1177.57|1178.72|1178.22|1178.77|1178.27|1177.32|1176.82|0
1706194800000|2024-01-25 15:00:00|1178.67|1178.17|1177.77|1177.27|1178.92|1178.42|1177.57|1177.07|3
1706195100000|2024-01-25 15:05:00|1177.82|1177.32|1177.67|1177.17|1177.97|1177.47|1177.32|1176.82|2
1706195400000|2024-01-25 15:10:00|1177.53|1177.03|1176.73|1176.23|1177.53|1177.03|1176.58|1176.08|0
1706195700000|2024-01-25 15:15:00|1176.68|1176.18|1176.78|1176.28|1177.28|1176.78|1176.68|1176.18|10
1706256000000|2024-01-26 08:00:00|1175.93|1175.43|1177.03|1176.53|1177.23|1176.73|1175.13|1174.63|3
1706256300000|2024-01-26 08:05:00|1177.13|1176.63|1178.13|1177.63|1178.13|1177.63|1177.03|1176.53|0
1706256600000|2024-01-26 08:10:00|1178.23|1177.73|1179.88|1179.38|1180.23|1179.73|1178.23|1177.73|4
1706256900000|2024-01-26 08:15:00|1179.83|1179.33|1176.08|1175.58|1179.83|1179.33|1175.73|1175.23|0
1706257200000|2024-01-26 08:20:00|1176.13|1175.63|1176.18|1175.68|1176.53|1176.03|1175.03|1174.53|1
1706257500000|2024-01-26 08:25:00|1176.13|1175.63|1177.03|1176.53|1177.43|1176.93|1175.78|1175.28|3
1706257800000|2024-01-26 08:30:00|1177.08|1176.58|1178.13|1177.63|1178.18|1177.68|1176.83|1176.33|11
1706258100000|2024-01-26 08:35:00|1177.98|1177.48|1178.08|1177.58|1178.23|1177.73|1177.28|1176.78|3
1706258400000|2024-01-26 08:40:00|1178.13|1177.63|1179.33|1178.83|1179.58|1179.08|1177.58|1177.08|6
1706258700000|2024-01-26 08:45:00|1179.38|1178.88|1179.28|1178.78|1179.38|1178.88|1178.73|1178.23|1
1706259000000|2024-01-26 08:50:00|1179.41|1178.91|1178.41|1177.91|1179.56|1179.06|1178.36|1177.86|6
1706259300000|2024-01-26 08:55:00|1178.46|1177.96|1179.06|1178.56|1179.11|1178.61|1178.46|1177.96|0
1706259600000|2024-01-26 09:00:00|1179.16|1178.66|1178.66|1178.16|1179.31|1178.81|1177.76|1177.26|12
1706259900000|2024-01-26 09:05:00|1178.71|1178.21|1179.46|1178.96|1179.51|1179.01|1178.41|1177.91|0
1706260200000|2024-01-26 09:10:00|1179.61|1179.11|1179.66|1179.16|1179.96|1179.46|1179.41|1178.91|0
1706260500000|2024-01-26 09:15:00|1179.76|1179.26|1179.66|1179.16|1180.11|1179.61|1179.41|1178.91|3
1706260800000|2024-01-26 09:20:00|1179.61|1179.11|1179.46|1178.96|1179.71|1179.21|1179.21|1178.71|1
1706261100000|2024-01-26 09:25:00|1179.56|1179.06|1178.96|1178.46|1179.76|1179.26|1178.86|1178.36|1
1706261400000|2024-01-26 09:30:00|1178.91|1178.41|1178.81|1178.31|1179.51|1179.01|1178.26|1177.76|5
1706261700000|2024-01-26 09:35:00|1178.91|1178.41|1178.76|1178.26|1178.91|1178.41|1178.46|1177.96|0
1706262000000|2024-01-26 09:40:00|1178.71|1178.21|1179.86|1179.36|1180.31|1179.81|1178.71|1178.21|23
1706262300000|2024-01-26 09:45:00|1179.81|1179.31|1180.36|1179.86|1180.51|1180.01|1179.76|1179.26|0
1706262600000|2024-01-26 09:50:00|1180.41|1179.91|1180.91|1180.41|1180.96|1180.46|1180.41|1179.91|1
1706262900000|2024-01-26 09:55:00|1180.86|1180.36|1181.01|1180.51|1181.56|1181.06|1180.76|1180.26|0
1706263200000|2024-01-26 10:00:00|1180.96|1180.46|1181.01|1180.51|1182.36|1181.86|1180.56|1180.06|0
1706263500000|2024-01-26 10:05:00|1180.96|1180.46|1180.46|1179.96|1181.01|1180.51|1179.96|1179.46|1
1706263800000|2024-01-26 10:10:00|1180.41|1179.91|1180.96|1180.46|1181.01|1180.51|1179.96|1179.46|0
1706264100000|2024-01-26 10:15:00|1181.01|1180.51|1180.36|1179.86|1181.11|1180.61|1180.01|1179.51|3
1706264400000|2024-01-26 10:20:00|1180.31|1179.81|1180.16|1179.66|1180.41|1179.91|1180.06|1179.56|0
1706264700000|2024-01-26 10:25:00|1180.11|1179.61|1179.66|1179.16|1180.16|1179.66|1179.61|1179.11|1
1706265000000|2024-01-26 10:30:00|1179.61|1179.11|1179.86|1179.36|1179.86|1179.36|1179.61|1179.11|1
1706265300000|2024-01-26 10:35:00|1179.91|1179.41|1179.36|1178.86|1179.96|1179.46|1179.36|1178.86|0
1706265600000|2024-01-26 10:40:00|1179.31|1178.81|1178.76|1178.26|1179.31|1178.81|1178.66|1178.16|0
1706265900000|2024-01-26 10:45:00|1178.81|1178.31|1178.96|1178.46|1179.31|1178.81|1178.66|1178.16|1
1706266200000|2024-01-26 10:50:00|1179.01|1178.51|1178.66|1178.16|1179.16|1178.66|1178.56|1178.06|0
1706266500000|2024-01-26 10:55:00|1178.71|1178.21|1178.51|1178.01|1178.71|1178.21|1178.16|1177.66|1
1706266800000|2024-01-26 11:00:00|1178.56|1178.06|1178.86|1178.36|1179.26|1178.76|1178.56|1178.06|2
1706267100000|2024-01-26 11:05:00|1178.91|1178.41|1178.51|1178.01|1178.96|1178.46|1178.36|1177.86|0
1706267400000|2024-01-26 11:10:00|1178.56|1178.06|1178.96|1178.46|1179.11|1178.61|1178.41|1177.91|0
1706267700000|2024-01-26 11:15:00|1179.01|1178.51|1179.91|1179.41|1179.96|1179.46|1178.96|1178.46|0
1706268000000|2024-01-26 11:20:00|1179.96|1179.46|1180.41|1179.91|1180.51|1180.01|1179.96|1179.46|1
1706268300000|2024-01-26 11:25:00|1180.36|1179.86|1180.46|1179.96|1180.71|1180.21|1180.21|1179.71|1
1706268600000|2024-01-26 11:30:00|1180.51|1180.01|1180.46|1179.96|1180.76|1180.26|1180.46|1179.96|0
1706268900000|2024-01-26 11:35:00|1180.51|1180.01|1180.16|1179.66|1180.76|1180.26|1180.06|1179.56|2
1706269200000|2024-01-26 11:40:00|1180.21|1179.71|1180.46|1179.96|1180.51|1180.01|1180.21|1179.71|0
1706269500000|2024-01-26 11:45:00|1180.36|1179.86|1180.16|1179.66|1180.41|1179.91|1180.11|1179.61|2
1706269800000|2024-01-26 11:50:00|1180.26|1179.76|1179.56|1179.06|1180.26|1179.76|1179.36|1178.86|0
1706270100000|2024-01-26 11:55:00|1179.61|1179.11|1179.21|1178.71|1180.11|1179.61|1179.06|1178.56|1
1706270400000|2024-01-26 12:00:00|1179.31|1178.81|1179.71|1179.21|1179.71|1179.21|1179.26|1178.76|0
1706270700000|2024-01-26 12:05:00|1179.76|1179.26|1180.56|1180.06|1180.56|1180.06|1179.76|1179.26|0
1706271000000|2024-01-26 12:10:00|1180.61|1180.11|1181.06|1180.56|1181.06|1180.56|1180.61|1180.11|0
1706271300000|2024-01-26 12:15:00|1181.01|1180.51|1181.61|1181.11|1181.66|1181.16|1180.86|1180.36|0
1706271600000|2024-01-26 12:20:00|1181.66|1181.16|1181.96|1181.46|1181.96|1181.46|1181.66|1181.16|10
1706271900000|2024-01-26 12:25:00|1182.01|1181.51|1182.46|1181.96|1182.46|1181.96|1182.01|1181.51|0
1706272200000|2024-01-26 12:30:00|1182.41|1181.91|1182.76|1182.26|1183.26|1182.76|1182.41|1181.91|0
1706272500000|2024-01-26 12:35:00|1182.71|1182.21|1182.46|1181.96|1182.86|1182.36|1182.36|1181.86|0
1706272800000|2024-01-26 12:40:00|1182.52|1182.02|1182.82|1182.32|1183.07|1182.57|1182.52|1182.02|0
1706273100000|2024-01-26 12:45:00|1182.87|1182.37|1183.92|1183.42|1183.92|1183.42|1182.87|1182.37|1
1706273400000|2024-01-26 12:50:00|1183.87|1183.37|1183.27|1182.77|1183.97|1183.47|1183.27|1182.77|0
1706273700000|2024-01-26 12:55:00|1183.22|1182.72|1183.62|1183.12|1183.62|1183.12|1182.72|1182.22|12
1706274000000|2024-01-26 13:00:00|1183.72|1183.22|1183.87|1183.37|1184.27|1183.77|1183.67|1183.17|11
1706274300000|2024-01-26 13:05:00|1183.92|1183.42|1184.12|1183.62|1184.32|1183.82|1183.72|1183.22|0
1706274600000|2024-01-26 13:10:00|1184.17|1183.67|1184.47|1183.97|1184.62|1184.12|1184.17|1183.67|0
1706274900000|2024-01-26 13:15:00|1184.52|1184.02|1184.32|1183.82|1184.57|1184.07|1183.97|1183.47|1
1706275200000|2024-01-26 13:20:00|1184.27|1183.77|1184.22|1183.72|1184.52|1184.02|1184.02|1183.52|0
1706275500000|2024-01-26 13:25:00|1184.17|1183.67|1183.77|1183.27|1184.32|1183.82|1183.77|1183.27|0
1706275800000|2024-01-26 13:30:00|1183.82|1183.32|1184.22|1183.72|1184.62|1184.12|1183.77|1183.27|1
1706276100000|2024-01-26 13:35:00|1184.17|1183.67|1184.42|1183.92|1184.42|1183.92|1183.92|1183.42|0
1706276400000|2024-01-26 13:40:00|1184.47|1183.97|1184.12|1183.62|1184.57|1184.07|1184.12|1183.62|2
1706276700000|2024-01-26 13:45:00|1184.07|1183.57|1183.87|1183.37|1184.22|1183.72|1183.87|1183.37|0
1706277000000|2024-01-26 13:50:00|1183.92|1183.42|1183.12|1182.62|1183.97|1183.47|1183.12|1182.62|0
1706277300000|2024-01-26 13:55:00|1183.17|1182.67|1183.37|1182.87|1183.72|1183.22|1183.02|1182.52|0
1706277600000|2024-01-26 14:00:00|1183.22|1182.72|1183.12|1182.62|1183.52|1183.02|1183.12|1182.62|1
1706277900000|2024-01-26 14:05:00|1183.02|1182.52|1183.97|1183.47|1184.02|1183.52|1183.02|1182.52|0
1706278200000|2024-01-26 14:10:00|1183.92|1183.42|1183.62|1183.12|1183.92|1183.42|1183.32|1182.82|1
1706278500000|2024-01-26 14:15:00|1183.72|1183.22|1183.52|1183.02|1183.92|1183.42|1183.52|1183.02|2
1706278800000|2024-01-26 14:20:00|1183.47|1182.97|1183.57|1183.07|1183.67|1183.17|1183.07|1182.57|0
1706279100000|2024-01-26 14:25:00|1183.62|1183.12|1184.52|1184.02|1184.67|1184.17|1183.62|1183.12|3
1706279400000|2024-01-26 14:30:00|1184.47|1183.97|1185.07|1184.57|1186.12|1185.62|1183.62|1183.12|0
1706279700000|2024-01-26 14:35:00|1185.02|1184.52|1185.52|1185.02|1185.52|1185.02|1184.92|1184.42|2
1706280000000|2024-01-26 14:40:00|1185.57|1185.07|1184.77|1184.27|1185.82|1185.32|1184.72|1184.22|2
1706280300000|2024-01-26 14:45:00|1184.72|1184.22|1184.67|1184.17|1185.12|1184.62|1184.42|1183.92|1
1706280600000|2024-01-26 14:50:00|1184.72|1184.22|1185.27|1184.77|1185.37|1184.87|1184.72|1184.22|1
1706280900000|2024-01-26 14:55:00|1185.22|1184.72|1185.32|1184.82|1185.32|1184.82|1184.87|1184.37|0
1706281200000|2024-01-26 15:00:00|1185.37|1184.87|1184.42|1183.92|1185.62|1185.12|1184.37|1183.87|40
1706281500000|2024-01-26 15:05:00|1184.47|1183.97|1184.32|1183.82|1184.77|1184.27|1184.07|1183.57|1
1706281800000|2024-01-26 15:10:00|1184.28|1183.78|1184.73|1184.23|1184.78|1184.28|1184.18|1183.68|16
1706282100000|2024-01-26 15:15:00|1184.78|1184.28|1186.03|1185.53|1186.03|1185.53|1184.18|1183.68|61
1706515200000|2024-01-29 08:00:00|1190.83|1190.33|1191.88|1191.38|1191.88|1191.38|1189.68|1189.18|0
1706515500000|2024-01-29 08:05:00|1191.93|1191.43|1193.38|1192.88|1193.58|1193.08|1190.78|1190.28|0
1706515800000|2024-01-29 08:10:00|1193.43|1192.93|1189.08|1188.58|1193.58|1193.08|1188.93|1188.43|5
1706516100000|2024-01-29 08:15:00|1189.18|1188.68|1188.98|1188.48|1189.78|1189.28|1188.68|1188.18|2
1706516400000|2024-01-29 08:20:00|1188.93|1188.43|1188.28|1187.78|1188.98|1188.48|1187.73|1187.23|3
1706516700000|2024-01-29 08:25:00|1188.38|1187.88|1187.88|1187.38|1188.88|1188.38|1187.83|1187.33|1
1706517000000|2024-01-29 08:30:00|1188.03|1187.53|1188.38|1187.88|1188.43|1187.93|1187.58|1187.08|1
1706517300000|2024-01-29 08:35:00|1188.43|1187.93|1187.38|1186.88|1188.68|1188.18|1186.98|1186.48|6
1706517600000|2024-01-29 08:40:00|1187.43|1186.93|1187.73|1187.23|1187.83|1187.33|1186.93|1186.43|16
1706517900000|2024-01-29 08:45:00|1187.78|1187.28|1187.03|1186.53|1187.98|1187.48|1187.03|1186.53|6
1706518200000|2024-01-29 08:50:00|1187.14|1186.64|1186.99|1186.49|1187.69|1187.19|1186.69|1186.19|3
1706518500000|2024-01-29 08:55:00|1186.94|1186.44|1184.39|1183.89|1187.14|1186.64|1184.39|1183.89|4
1706518800000|2024-01-29 09:00:00|1184.24|1183.74|1183.39|1182.89|1184.79|1184.29|1183.29|1182.79|35
1706519100000|2024-01-29 09:05:00|1183.44|1182.94|1184.59|1184.09|1184.79|1184.29|1183.14|1182.64|3
1706519400000|2024-01-29 09:10:00|1184.69|1184.19|1185.04|1184.54|1185.04|1184.54|1184.29|1183.79|1
1706519700000|2024-01-29 09:15:00|1184.99|1184.49|1185.29|1184.79|1185.39|1184.89|1184.89|1184.39|3
1706520000000|2024-01-29 09:20:00|1185.34|1184.84|1185.59|1185.09|1185.69|1185.19|1185.04|1184.54|3
1706520300000|2024-01-29 09:25:00|1185.64|1185.14|1184.34|1183.84|1185.89|1185.39|1184.19|1183.69|2
1706520600000|2024-01-29 09:30:00|1184.39|1183.89|1184.44|1183.94|1184.94|1184.44|1184.24|1183.74|2
1706520900000|2024-01-29 09:35:00|1184.49|1183.99|1184.34|1183.84|1184.74|1184.24|1184.34|1183.84|1
1706521200000|2024-01-29 09:40:00|1184.24|1183.74|1182.49|1181.99|1184.24|1183.74|1182.44|1181.94|5
1706521500000|2024-01-29 09:45:00|1182.54|1182.04|1181.74|1181.24|1182.64|1182.14|1181.59|1181.09|0
1706521800000|2024-01-29 09:50:00|1181.79|1181.29|1181.94|1181.44|1182.44|1181.94|1181.74|1181.24|2
1706522100000|2024-01-29 09:55:00|1181.99|1181.49|1182.24|1181.74|1182.49|1181.99|1181.94|1181.44|1
1706522400000|2024-01-29 10:00:00|1182.19|1181.69|1181.79|1181.29|1182.19|1181.69|1181.34|1180.84|0
1706522700000|2024-01-29 10:05:00|1181.84|1181.34|1182.79|1182.29|1182.79|1182.29|1181.79|1181.29|23
1706523000000|2024-01-29 10:10:00|1182.84|1182.34|1183.19|1182.69|1183.59|1183.09|1182.84|1182.34|0
1706523300000|2024-01-29 10:15:00|1183.24|1182.74|1182.69|1182.19|1183.34|1182.84|1182.59|1182.09|2
1706523600000|2024-01-29 10:20:00|1182.74|1182.24|1183.24|1182.74|1183.24|1182.74|1182.69|1182.19|0
1706523900000|2024-01-29 10:25:00|1183.34|1182.84|1183.69|1183.19|1183.84|1183.34|1183.29|1182.79|3
1706524200000|2024-01-29 10:30:00|1183.59|1183.09|1184.89|1184.39|1184.94|1184.44|1183.39|1182.89|0
1706524500000|2024-01-29 10:35:00|1184.84|1184.34|1184.29|1183.79|1184.84|1184.34|1184.04|1183.54|0
1706524800000|2024-01-29 10:40:00|1184.24|1183.74|1184.69|1184.19|1184.74|1184.24|1184.09|1183.59|2
1706525100000|2024-01-29 10:45:00|1184.74|1184.24|1184.44|1183.94|1185.34|1184.84|1184.39|1183.89|1
1706525400000|2024-01-29 10:50:00|1184.54|1184.04|1184.09|1183.59|1184.84|1184.34|1184.09|1183.59|0
1706525700000|2024-01-29 10:55:00|1184.04|1183.54|1184.74|1184.24|1184.94|1184.44|1184.04|1183.54|1
1706526000000|2024-01-29 11:00:00|1184.79|1184.29|1184.89|1184.39|1185.14|1184.64|1184.44|1183.94|2
1706526300000|2024-01-29 11:05:00|1184.84|1184.34|1185.29|1184.79|1185.29|1184.79|1184.79|1184.29|0
1706526600000|2024-01-29 11:10:00|1185.34|1184.84|1185.49|1184.99|1185.79|1185.29|1185.14|1184.64|11
1706526900000|2024-01-29 11:15:00|1185.44|1184.94|1185.79|1185.29|1185.79|1185.29|1185.44|1184.94|0
1706527200000|2024-01-29 11:20:00|1185.84|1185.34|1185.89|1185.39|1186.09|1185.59|1185.74|1185.24|0
1706527500000|2024-01-29 11:25:00|1185.84|1185.34|1185.24|1184.74|1185.99|1185.49|1185.19|1184.69|0
1706527800000|2024-01-29 11:30:00|1185.29|1184.79|1185.29|1184.79|1185.39|1184.89|1184.94|1184.44|0
1706528100000|2024-01-29 11:35:00|1185.34|1184.84|1185.69|1185.19|1185.74|1185.24|1185.09|1184.59|0
1706528400000|2024-01-29 11:40:00|1185.74|1185.24|1185.54|1185.04|1186.04|1185.54|1185.54|1185.04|2
1706528700000|2024-01-29 11:45:00|1185.59|1185.09|1185.39|1184.89|1185.89|1185.39|1185.39|1184.89|0
1706529000000|2024-01-29 11:50:00|1185.44|1184.94|1185.79|1185.29|1185.99|1185.49|1185.44|1184.94|0
1706529300000|2024-01-29 11:55:00|1185.69|1185.19|1185.14|1184.64|1185.79|1185.29|1185.04|1184.54|0
1706529600000|2024-01-29 12:00:00|1185.19|1184.69|1185.14|1184.64|1185.64|1185.14|1185.09|1184.59|1
1706529900000|2024-01-29 12:05:00|1185.19|1184.69|1185.39|1184.89|1185.39|1184.89|1184.89|1184.39|0
1706530200000|2024-01-29 12:10:00|1185.44|1184.94|1185.69|1185.19|1185.84|1185.34|1185.44|1184.94|0
1706530500000|2024-01-29 12:15:00|1185.74|1185.24|1186.34|1185.84|1186.49|1185.99|1185.74|1185.24|0
1706530800000|2024-01-29 12:20:00|1186.29|1185.79|1185.89|1185.39|1186.54|1186.04|1185.84|1185.34|1
1706531100000|2024-01-29 12:25:00|1185.84|1185.34|1186.24|1185.74|1186.54|1186.04|1185.84|1185.34|15
1706531400000|2024-01-29 12:30:00|1186.29|1185.79|1185.54|1185.04|1186.29|1185.79|1184.99|1184.49|37
1706531700000|2024-01-29 12:35:00|1185.49|1184.99|1185.14|1184.64|1185.54|1185.04|1185.14|1184.64|0
1706532000000|2024-01-29 12:40:00|1185.29|1184.79|1185.59|1185.09|1185.59|1185.09|1185.09|1184.59|0
1706532300000|2024-01-29 12:45:00|1185.74|1185.24|1185.49|1184.99|1185.89|1185.39|1185.49|1184.99|1
1706532600000|2024-01-29 12:50:00|1185.54|1185.04|1186.34|1185.84|1186.39|1185.89|1185.54|1185.04|1
1706532900000|2024-01-29 12:55:00|1186.29|1185.79|1185.99|1185.49|1186.34|1185.84|1185.49|1184.99|30
1706533200000|2024-01-29 13:00:00|1185.94|1185.44|1185.74|1185.24|1185.94|1185.44|1185.49|1184.99|6
1706533500000|2024-01-29 13:05:00|1185.69|1185.19|1185.39|1184.89|1185.84|1185.34|1185.14|1184.64|0
1706533800000|2024-01-29 13:10:00|1185.44|1184.94|1184.99|1184.49|1185.44|1184.94|1184.84|1184.34|0
1706534100000|2024-01-29 13:15:00|1184.94|1184.44|1184.54|1184.04|1184.99|1184.49|1184.44|1183.94|1
1706534400000|2024-01-29 13:20:00|1184.49|1183.99|1184.19|1183.69|1184.79|1184.29|1184.19|1183.69|2
1706534700000|2024-01-29 13:25:00|1184.24|1183.74|1184.79|1184.29|1184.89|1184.39|1184.19|1183.69|1
1706535000000|2024-01-29 13:30:00|1184.74|1184.24|1184.09|1183.59|1184.84|1184.34|1184.09|1183.59|1
1706535300000|2024-01-29 13:35:00|1184.04|1183.54|1183.99|1183.49|1184.09|1183.59|1183.64|1183.14|1
1706535600000|2024-01-29 13:40:00|1184.04|1183.54|1184.44|1183.94|1184.69|1184.19|1183.84|1183.34|1
1706535900000|2024-01-29 13:45:00|1184.49|1183.99|1184.19|1183.69|1184.74|1184.24|1184.14|1183.64|1
1706536200000|2024-01-29 13:50:00|1184.14|1183.64|1183.99|1183.49|1184.59|1184.09|1183.84|1183.34|2
1706536500000|2024-01-29 13:55:00|1183.94|1183.44|1184.04|1183.54|1184.34|1183.84|1183.74|1183.24|27
1706536800000|2024-01-29 14:00:00|1183.99|1183.49|1185.44|1184.94|1185.44|1184.94|1183.84|1183.34|1
1706537100000|2024-01-29 14:05:00|1185.39|1184.89|1186.44|1185.94|1186.59|1186.09|1185.39|1184.89|44
1706537400000|2024-01-29 14:10:00|1186.39|1185.89|1186.69|1186.19|1186.94|1186.44|1186.29|1185.79|7
1706537700000|2024-01-29 14:15:00|1186.64|1186.14|1186.99|1186.49|1187.24|1186.74|1186.44|1185.94|13
1706538000000|2024-01-29 14:20:00|1186.94|1186.44|1187.19|1186.69|1187.39|1186.89|1186.94|1186.44|3
1706538300000|2024-01-29 14:25:00|1187.24|1186.74|1186.69|1186.19|1187.24|1186.74|1186.49|1185.99|5
1706538600000|2024-01-29 14:30:00|1186.74|1186.24|1184.69|1184.19|1187.44|1186.94|1184.49|1183.99|10
1706538900000|2024-01-29 14:35:00|1184.59|1184.09|1183.34|1182.84|1184.59|1184.09|1182.94|1182.44|27
1706539200000|2024-01-29 14:40:00|1183.39|1182.89|1182.19|1181.69|1183.64|1183.14|1181.94|1181.44|37
1706539500000|2024-01-29 14:45:00|1182.24|1181.74|1182.19|1181.69|1183.09|1182.59|1181.19|1180.69|11
1706539800000|2024-01-29 14:50:00|1182.24|1181.74|1182.89|1182.39|1183.74|1183.24|1182.14|1181.64|2
1706540100000|2024-01-29 14:55:00|1182.94|1182.44|1183.19|1182.69|1183.39|1182.89|1182.79|1182.29|8
1706540400000|2024-01-29 15:00:00|1183.29|1182.79|1182.59|1182.09|1183.54|1183.04|1182.39|1181.89|5
1706540700000|2024-01-29 15:05:00|1182.54|1182.04|1182.39|1181.89|1182.54|1182.04|1181.89|1181.39|1
1706541000000|2024-01-29 15:10:00|1182.17|1181.67|1181.42|1180.92|1182.47|1181.97|1181.42|1180.92|3
1706541300000|2024-01-29 15:15:00|1181.37|1180.87|1182.57|1182.07|1182.97|1182.47|1181.37|1180.87|8
1706601600000|2024-01-30 08:00:00|1177.17|1176.67|1177.12|1176.62|1177.17|1176.67|1175.72|1175.22|0
1706601900000|2024-01-30 08:05:00|1177.22|1176.72|1176.32|1175.82|1179.12|1178.62|1175.72|1175.22|0
1706602200000|2024-01-30 08:10:00|1176.42|1175.92|1177.12|1176.62|1178.12|1177.62|1176.32|1175.82|0
1706602500000|2024-01-30 08:15:00|1177.17|1176.67|1178.62|1178.12|1178.72|1178.22|1176.97|1176.47|0
1706602800000|2024-01-30 08:20:00|1178.67|1178.17|1176.77|1176.27|1179.07|1178.57|1176.77|1176.27|0
1706603100000|2024-01-30 08:25:00|1176.82|1176.32|1175.02|1174.52|1177.07|1176.57|1175.02|1174.52|0
1706603400000|2024-01-30 08:30:00|1174.87|1174.37|1176.87|1176.37|1176.97|1176.47|1174.72|1174.22|0
1706603700000|2024-01-30 08:35:00|1176.92|1176.42|1177.32|1176.82|1177.77|1177.27|1176.72|1176.22|0
1706604000000|2024-01-30 08:40:00|1177.22|1176.72|1176.57|1176.07|1177.22|1176.72|1176.42|1175.92|10
1706604300000|2024-01-30 08:45:00|1176.52|1176.02|1176.82|1176.32|1177.37|1176.87|1176.42|1175.92|0
1706604600000|2024-01-30 08:50:00|1177.03|1176.53|1177.28|1176.78|1177.43|1176.93|1176.93|1176.43|0
1706604900000|2024-01-30 08:55:00|1177.33|1176.83|1178.33|1177.83|1178.33|1177.83|1177.33|1176.83|0
1706605200000|2024-01-30 09:00:00|1178.28|1177.78|1177.38|1176.88|1178.43|1177.93|1177.33|1176.83|0
1706605500000|2024-01-30 09:05:00|1177.43|1176.93|1179.28|1178.78|1179.33|1178.83|1177.43|1176.93|31
1706605800000|2024-01-30 09:10:00|1179.23|1178.73|1178.83|1178.33|1179.23|1178.73|1178.58|1178.08|0
1706606100000|2024-01-30 09:15:00|1178.78|1178.28|1178.68|1178.18|1179.33|1178.83|1178.58|1178.08|0
1706606400000|2024-01-30 09:20:00|1178.63|1178.13|1179.28|1178.78|1179.38|1178.88|1178.38|1177.88|0
1706606700000|2024-01-30 09:25:00|1179.33|1178.83|1180.23|1179.73|1180.28|1179.78|1179.18|1178.68|0
1706607000000|2024-01-30 09:30:00|1180.33|1179.83|1181.23|1180.73|1181.23|1180.73|1180.28|1179.78|0
1706607300000|2024-01-30 09:35:00|1181.28|1180.78|1181.13|1180.63|1181.73|1181.23|1181.03|1180.53|0
1706607600000|2024-01-30 09:40:00|1181.18|1180.68|1179.98|1179.48|1181.18|1180.68|1179.73|1179.23|0
1706607900000|2024-01-30 09:45:00|1179.93|1179.43|1179.73|1179.23|1180.08|1179.58|1179.68|1179.18|0
1706608200000|2024-01-30 09:50:00|1179.78|1179.28|1179.08|1178.58|1179.88|1179.38|1179.08|1178.58|0
1706608500000|2024-01-30 09:55:00|1179.13|1178.63|1178.88|1178.38|1179.33|1178.83|1178.83|1178.33|0
1706608800000|2024-01-30 10:00:00|1178.93|1178.43|1178.73|1178.23|1179.08|1178.58|1178.63|1178.13|0
1706609100000|2024-01-30 10:05:00|1178.68|1178.18|1176.33|1175.83|1178.68|1178.18|1176.33|1175.83|0
1706609400000|2024-01-30 10:10:00|1176.38|1175.88|1176.93|1176.43|1177.08|1176.58|1176.23|1175.73|0
1706609700000|2024-01-30 10:15:00|1176.88|1176.38|1177.23|1176.73|1177.53|1177.03|1176.38|1175.88|0
1706610000000|2024-01-30 10:20:00|1177.18|1176.68|1177.33|1176.83|1177.58|1177.08|1176.88|1176.38|0
1706610300000|2024-01-30 10:25:00|1177.38|1176.88|1178.23|1177.73|1178.33|1177.83|1177.38|1176.88|0
1706610600000|2024-01-30 10:30:00|1178.33|1177.83|1178.58|1178.08|1178.63|1178.13|1177.78|1177.28|0
1706610900000|2024-01-30 10:35:00|1178.63|1178.13|1178.43|1177.93|1178.78|1178.28|1178.38|1177.88|0
1706611200000|2024-01-30 10:40:00|1178.38|1177.88|1178.73|1178.23|1178.78|1178.28|1178.38|1177.88|0
1706611500000|2024-01-30 10:45:00|1178.78|1178.28|1177.58|1177.08|1178.78|1178.28|1177.48|1176.98|0
1706611800000|2024-01-30 10:50:00|1177.63|1177.13|1177.73|1177.23|1177.88|1177.38|1177.23|1176.73|10
1706612100000|2024-01-30 10:55:00|1177.68|1177.18|1178.03|1177.53|1178.03|1177.53|1177.48|1176.98|0
1706612400000|2024-01-30 11:00:00|1177.98|1177.48|1177.68|1177.18|1178.28|1177.78|1177.68|1177.18|1
1706612700000|2024-01-30 11:05:00|1177.63|1177.13|1177.68|1177.18|1177.78|1177.28|1177.23|1176.73|0
1706613000000|2024-01-30 11:10:00|1177.73|1177.23|1178.28|1177.78|1178.33|1177.83|1177.73|1177.23|0
1706613300000|2024-01-30 11:15:00|1178.23|1177.73|1177.63|1177.13|1178.43|1177.93|1177.58|1177.08|0
1706613600000|2024-01-30 11:20:00|1177.68|1177.18|1176.58|1176.08|1177.68|1177.18|1176.48|1175.98|0
1706613900000|2024-01-30 11:25:00|1176.63|1176.13|1177.38|1176.88|1177.43|1176.93|1176.33|1175.83|0
1706614200000|2024-01-30 11:30:00|1177.43|1176.93|1178.28|1177.78|1178.58|1178.08|1177.43|1176.93|0
1706614500000|2024-01-30 11:35:00|1178.23|1177.73|1178.03|1177.53|1178.23|1177.73|1177.98|1177.48|0
1706614800000|2024-01-30 11:40:00|1177.98|1177.48|1176.83|1176.33|1177.98|1177.48|1176.68|1176.18|0
1706615100000|2024-01-30 11:45:00|1176.88|1176.38|1176.83|1176.33|1176.93|1176.43|1176.73|1176.23|0
1706615400000|2024-01-30 11:50:00|1176.88|1176.38|1176.68|1176.18|1177.23|1176.73|1176.63|1176.13|0
1706615700000|2024-01-30 11:55:00|1176.63|1176.13|1176.88|1176.38|1177.18|1176.68|1176.63|1176.13|0
1706616000000|2024-01-30 12:00:00|1176.78|1176.28|1176.38|1175.88|1176.83|1176.33|1176.38|1175.88|0
1706616300000|2024-01-30 12:05:00|1176.28|1175.78|1176.33|1175.83|1176.43|1175.93|1176.18|1175.68|0
1706616600000|2024-01-30 12:10:00|1176.38|1175.88|1177.28|1176.78|1177.33|1176.83|1176.38|1175.88|0
1706616900000|2024-01-30 12:15:00|1177.23|1176.73|1176.48|1175.98|1177.33|1176.83|1176.48|1175.98|0
1706617200000|2024-01-30 12:20:00|1176.53|1176.03|1176.48|1175.98|1176.78|1176.28|1176.28|1175.78|5
1706617500000|2024-01-30 12:25:00|1176.38|1175.88|1175.73|1175.23|1176.43|1175.93|1175.73|1175.23|0
1706617800000|2024-01-30 12:30:00|1175.78|1175.28|1175.33|1174.83|1175.78|1175.28|1175.28|1174.78|5
1706618100000|2024-01-30 12:35:00|1175.28|1174.78|1175.13|1174.63|1175.53|1175.03|1175.03|1174.53|0
1706618400000|2024-01-30 12:40:00|1175.14|1174.64|1175.04|1174.54|1175.29|1174.79|1174.99|1174.49|0
1706618700000|2024-01-30 12:45:00|1174.94|1174.44|1174.99|1174.49|1175.39|1174.89|1174.64|1174.14|0
1706619000000|2024-01-30 12:50:00|1175.04|1174.54|1175.84|1175.34|1175.84|1175.34|1174.99|1174.49|1
1706619300000|2024-01-30 12:55:00|1175.79|1175.29|1175.59|1175.09|1175.79|1175.29|1175.34|1174.84|0
1706619600000|2024-01-30 13:00:00|1175.54|1175.04|1175.04|1174.54|1175.79|1175.29|1174.99|1174.49|0
1706619900000|2024-01-30 13:05:00|1174.99|1174.49|1175.09|1174.59|1175.24|1174.74|1174.74|1174.24|0
1706620200000|2024-01-30 13:10:00|1175.19|1174.69|1174.74|1174.24|1175.24|1174.74|1174.69|1174.19|0
1706620500000|2024-01-30 13:15:00|1174.69|1174.19|1174.79|1174.29|1174.84|1174.34|1174.34|1173.84|0
1706620800000|2024-01-30 13:20:00|1174.74|1174.24|1174.54|1174.04|1175.24|1174.74|1174.49|1173.99|0
1706621100000|2024-01-30 13:25:00|1174.59|1174.09|1174.64|1174.14|1175.14|1174.64|1174.54|1174.04|0
1706621400000|2024-01-30 13:30:00|1174.59|1174.09|1173.84|1173.34|1174.59|1174.09|1173.29|1172.79|0
1706621700000|2024-01-30 13:35:00|1173.89|1173.39|1174.19|1173.69|1174.24|1173.74|1173.89|1173.39|0
1706622000000|2024-01-30 13:40:00|1174.24|1173.74|1175.04|1174.54|1175.04|1174.54|1174.19|1173.69|10
1706622300000|2024-01-30 13:45:00|1175.09|1174.59|1174.79|1174.29|1175.34|1174.84|1174.79|1174.29|0
1706622600000|2024-01-30 13:50:00|1174.84|1174.34|1173.69|1173.19|1174.94|1174.44|1173.69|1173.19|0
1706622900000|2024-01-30 13:55:00|1173.64|1173.14|1173.39|1172.89|1173.69|1173.19|1173.24|1172.74|0
1706623200000|2024-01-30 14:00:00|1173.34|1172.84|1174.19|1173.69|1174.19|1173.69|1173.24|1172.74|2
1706623500000|2024-01-30 14:05:00|1174.14|1173.64|1174.54|1174.04|1174.69|1174.19|1173.64|1173.14|3
1706623800000|2024-01-30 14:10:00|1174.49|1173.99|1174.79|1174.29|1174.89|1174.39|1174.09|1173.59|4
1706624100000|2024-01-30 14:15:00|1174.84|1174.34|1174.74|1174.24|1174.89|1174.39|1174.29|1173.79|22
1706624400000|2024-01-30 14:20:00|1174.69|1174.19|1174.99|1174.49|1175.24|1174.74|1173.94|1173.44|10
1706624700000|2024-01-30 14:25:00|1175.04|1174.54|1174.94|1174.44|1175.04|1174.54|1174.24|1173.74|1
1706625000000|2024-01-30 14:30:00|1174.99|1174.49|1174.59|1174.09|1175.29|1174.79|1173.39|1172.89|0
1706625300000|2024-01-30 14:35:00|1174.54|1174.04|1175.04|1174.54|1175.29|1174.79|1174.54|1174.04|47
1706625600000|2024-01-30 14:40:00|1174.99|1174.49|1175.94|1175.44|1176.14|1175.64|1174.79|1174.29|6
1706625900000|2024-01-30 14:45:00|1175.99|1175.49|1175.89|1175.39|1176.44|1175.94|1175.79|1175.29|0
1706626200000|2024-01-30 14:50:00|1175.99|1175.49|1176.19|1175.69|1176.94|1176.44|1175.99|1175.49|0
1706626500000|2024-01-30 14:55:00|1176.24|1175.74|1176.49|1175.99|1176.59|1176.09|1176.14|1175.64|0
1706626800000|2024-01-30 15:00:00|1176.54|1176.04|1176.54|1176.04|1177.24|1176.74|1176.29|1175.79|10
1706627100000|2024-01-30 15:05:00|1176.59|1176.09|1175.79|1175.29|1176.79|1176.29|1175.54|1175.04|0
1706627400000|2024-01-30 15:10:00|1176.03|1175.53|1174.43|1173.93|1176.28|1175.78|1174.43|1173.93|15
1706627700000|2024-01-30 15:15:00|1174.63|1174.13|1175.43|1174.93|1175.68|1175.18|1174.48|1173.98|3
1706688000000|2024-01-31 08:00:00|1173.18|1172.68|1172.88|1172.38|1173.38|1172.88|1172.78|1172.28|3
1706688300000|2024-01-31 08:05:00|1172.78|1172.28|1171.03|1170.53|1173.58|1173.08|1169.78|1169.28|2
1706688600000|2024-01-31 08:10:00|1170.93|1170.43|1168.48|1167.98|1171.08|1170.58|1167.68|1167.18|3
1706688900000|2024-01-31 08:15:00|1168.53|1168.03|1168.68|1168.18|1169.38|1168.88|1167.68|1167.18|30
1706689200000|2024-01-31 08:20:00|1168.78|1168.28|1169.48|1168.98|1169.63|1169.13|1168.48|1167.98|5
1706689500000|2024-01-31 08:25:00|1169.43|1168.93|1170.23|1169.73|1170.93|1170.43|1169.38|1168.88|5
1706689800000|2024-01-31 08:30:00|1170.13|1169.63|1171.28|1170.78|1171.93|1171.43|1169.28|1168.78|9
1706690100000|2024-01-31 08:35:00|1171.33|1170.83|1170.68|1170.18|1171.43|1170.93|1169.73|1169.23|4
1706690400000|2024-01-31 08:40:00|1170.73|1170.23|1170.78|1170.28|1170.93|1170.43|1169.93|1169.43|2
1706690700000|2024-01-31 08:45:00|1170.73|1170.23|1169.93|1169.43|1170.98|1170.48|1169.53|1169.03|2
1706691000000|2024-01-31 08:50:00|1169.98|1169.48|1169.78|1169.28|1170.38|1169.88|1169.68|1169.18|3
1706691300000|2024-01-31 08:55:00|1169.73|1169.23|1170.23|1169.73|1170.23|1169.73|1168.93|1168.43|2
1706691600000|2024-01-31 09:00:00|1170.28|1169.78|1171.18|1170.68|1171.23|1170.73|1169.58|1169.08|1
1706691900000|2024-01-31 09:05:00|1171.28|1170.78|1171.98|1171.48|1171.98|1171.48|1170.78|1170.28|0
1706692200000|2024-01-31 09:10:00|1171.93|1171.43|1170.48|1169.98|1171.93|1171.43|1170.28|1169.78|0
1706692500000|2024-01-31 09:15:00|1170.53|1170.03|1170.68|1170.18|1171.58|1171.08|1170.43|1169.93|0
1706692800000|2024-01-31 09:20:00|1170.73|1170.23|1169.43|1168.93|1170.78|1170.28|1169.43|1168.93|0
1706693100000|2024-01-31 09:25:00|1169.28|1168.78|1170.13|1169.63|1170.18|1169.68|1169.28|1168.78|1
1706693400000|2024-01-31 09:30:00|1170.18|1169.68|1170.58|1170.08|1170.68|1170.18|1170.18|1169.68|1
1706693700000|2024-01-31 09:35:00|1170.53|1170.03|1171.13|1170.63|1171.18|1170.68|1170.43|1169.93|0
1706694000000|2024-01-31 09:40:00|1171.08|1170.58|1171.28|1170.78|1171.58|1171.08|1170.88|1170.38|1
1706694300000|2024-01-31 09:45:00|1171.23|1170.73|1171.03|1170.53|1171.38|1170.88|1171.03|1170.53|0
1706694600000|2024-01-31 09:50:00|1171.08|1170.58|1170.03|1169.53|1171.08|1170.58|1169.93|1169.43|0
1706694900000|2024-01-31 09:55:00|1169.98|1169.48|1169.48|1168.98|1169.98|1169.48|1169.43|1168.93|0
1706695200000|2024-01-31 10:00:00|1169.43|1168.93|1168.58|1168.08|1169.43|1168.93|1168.28|1167.78|1
1706695500000|2024-01-31 10:05:00|1168.68|1168.18|1169.58|1169.08|1169.68|1169.18|1168.68|1168.18|0
1706695800000|2024-01-31 10:10:00|1169.53|1169.03|1169.73|1169.23|1170.23|1169.73|1169.43|1168.93|0
1706696100000|2024-01-31 10:15:00|1169.78|1169.28|1170.78|1170.28|1170.78|1170.28|1169.73|1169.23|0
1706696400000|2024-01-31 10:20:00|1170.83|1170.33|1171.28|1170.78|1171.28|1170.78|1170.73|1170.23|0
1706696700000|2024-01-31 10:25:00|1171.23|1170.73|1171.23|1170.73|1171.33|1170.83|1171.03|1170.53|0
1706697000000|2024-01-31 10:30:00|1171.28|1170.78|1172.03|1171.53|1172.33|1171.83|1171.28|1170.78|1
1706697300000|2024-01-31 10:35:00|1171.88|1171.38|1171.73|1171.23|1171.93|1171.43|1171.63|1171.13|0
1706697600000|2024-01-31 10:40:00|1171.68|1171.18|1172.23|1171.73|1172.48|1171.98|1171.68|1171.18|0
1706697900000|2024-01-31 10:45:00|1172.28|1171.78|1172.83|1172.33|1172.88|1172.38|1172.23|1171.73|0
1706698200000|2024-01-31 10:50:00|1172.78|1172.28|1172.78|1172.28|1172.78|1172.28|1172.58|1172.08|3
1706698500000|2024-01-31 10:55:00|1172.73|1172.23|1173.13|1172.63|1173.18|1172.68|1172.73|1172.23|0
1706698800000|2024-01-31 11:00:00|1173.03|1172.53|1173.48|1172.98|1173.48|1172.98|1172.88|1172.38|1
1706699100000|2024-01-31 11:05:00|1173.43|1172.93|1173.68|1173.18|1173.78|1173.28|1173.38|1172.88|1
1706699400000|2024-01-31 11:10:00|1173.63|1173.13|1173.78|1173.28|1173.78|1173.28|1173.28|1172.78|0
1706699700000|2024-01-31 11:15:00|1173.83|1173.33|1174.08|1173.58|1174.23|1173.73|1173.83|1173.33|0
1706700000000|2024-01-31 11:20:00|1174.03|1173.53|1173.93|1173.43|1174.03|1173.53|1173.78|1173.28|0
1706700300000|2024-01-31 11:25:00|1173.88|1173.38|1173.98|1173.48|1174.03|1173.53|1173.63|1173.13|0
1706700600000|2024-01-31 11:30:00|1173.93|1173.43|1174.03|1173.53|1174.23|1173.73|1172.63|1172.13|10
1706700900000|2024-01-31 11:35:00|1173.98|1173.48|1173.98|1173.48|1174.03|1173.53|1173.78|1173.28|0
1706701200000|2024-01-31 11:40:00|1174.03|1173.53|1173.88|1173.38|1174.28|1173.78|1173.68|1173.18|1
1706701500000|2024-01-31 11:45:00|1173.83|1173.33|1173.18|1172.68|1173.88|1173.38|1173.18|1172.68|0
1706701800000|2024-01-31 11:50:00|1173.23|1172.73|1173.18|1172.68|1173.28|1172.78|1173.03|1172.53|0
1706702100000|2024-01-31 11:55:00|1173.13|1172.63|1172.28|1171.78|1173.13|1172.63|1172.23|1171.73|0
1706702400000|2024-01-31 12:00:00|1172.23|1171.73|1173.03|1172.53|1173.03|1172.53|1172.23|1171.73|0
1706702700000|2024-01-31 12:05:00|1172.98|1172.48|1173.33|1172.83|1173.43|1172.93|1172.68|1172.18|16
1706703000000|2024-01-31 12:10:00|1173.38|1172.88|1173.18|1172.68|1173.43|1172.93|1173.13|1172.63|4
1706703300000|2024-01-31 12:15:00|1173.13|1172.63|1174.18|1173.68|1174.18|1173.68|1173.13|1172.63|0
1706703600000|2024-01-31 12:20:00|1174.23|1173.73|1174.13|1173.63|1174.38|1173.88|1174.08|1173.58|1
1706703900000|2024-01-31 12:25:00|1174.18|1173.68|1174.03|1173.53|1174.18|1173.68|1173.78|1173.28|0
1706704200000|2024-01-31 12:30:00|1173.78|1173.28|1173.63|1173.13|1173.78|1173.28|1173.38|1172.88|1
1706704500000|2024-01-31 12:35:00|1173.68|1173.18|1173.53|1173.03|1173.68|1173.18|1173.33|1172.83|0
1706704800000|2024-01-31 12:40:00|1173.4|1172.9|1172.25|1171.75|1173.55|1173.05|1172.2|1171.7|0
1706705100000|2024-01-31 12:45:00|1172.2|1171.7|1171.9|1171.4|1172.65|1172.15|1171.85|1171.35|0
1706705400000|2024-01-31 12:50:00|1171.95|1171.45|1172.15|1171.65|1172.15|1171.65|1171.85|1171.35|0
1706705700000|2024-01-31 12:55:00|1172.1|1171.6|1171.5|1171|1172.15|1171.65|1171.4|1170.9|0
1706706000000|2024-01-31 13:00:00|1171.55|1171.05|1171.1|1170.6|1171.8|1171.3|1171.1|1170.6|0
1706706300000|2024-01-31 13:05:00|1171.05|1170.55|1170.55|1170.05|1171.1|1170.6|1170.5|1170|0
1706706600000|2024-01-31 13:10:00|1170.5|1170|1170.75|1170.25|1170.8|1170.3|1170.4|1169.9|0
1706706900000|2024-01-31 13:15:00|1170.8|1170.3|1171.2|1170.7|1171.25|1170.75|1170.8|1170.3|2
1706707200000|2024-01-31 13:20:00|1171.15|1170.65|1171.05|1170.55|1171.3|1170.8|1170.85|1170.35|0
1706707500000|2024-01-31 13:25:00|1171.15|1170.65|1171.9|1171.4|1171.95|1171.45|1171.1|1170.6|0
1706707800000|2024-01-31 13:30:00|1171.85|1171.35|1172.3|1171.8|1172.5|1172|1171.75|1171.25|2
1706708100000|2024-01-31 13:35:00|1172.25|1171.75|1172.15|1171.65|1172.25|1171.75|1171.75|1171.25|2
1706708400000|2024-01-31 13:40:00|1172.25|1171.75|1172.5|1172|1173.15|1172.65|1172.25|1171.75|21
1706708700000|2024-01-31 13:45:00|1172.45|1171.95|1172.5|1172|1172.65|1172.15|1172.2|1171.7|3
1706709000000|2024-01-31 13:50:00|1172.55|1172.05|1173.1|1172.6|1173.1|1172.6|1172.55|1172.05|3
1706709300000|2024-01-31 13:55:00|1173.05|1172.55|1173|1172.5|1173.15|1172.65|1172.85|1172.35|2
1706709600000|2024-01-31 14:00:00|1172.95|1172.45|1172.45|1171.95|1172.95|1172.45|1172|1171.5|18
1706709900000|2024-01-31 14:05:00|1172.5|1172|1173|1172.5|1173.3|1172.8|1172.5|1172|13
1706710200000|2024-01-31 14:10:00|1173.05|1172.55|1172.1|1171.6|1173.1|1172.6|1171.95|1171.45|10
1706710500000|2024-01-31 14:15:00|1172.05|1171.55|1171.9|1171.4|1172.05|1171.55|1171.65|1171.15|6
1706710800000|2024-01-31 14:20:00|1171.95|1171.45|1172.25|1171.75|1172.25|1171.75|1171.75|1171.25|5
1706711100000|2024-01-31 14:25:00|1172.15|1171.65|1173.25|1172.75|1173.25|1172.75|1172.15|1171.65|5
1706711400000|2024-01-31 14:30:00|1173.2|1172.7|1173.35|1172.85|1174.8|1174.3|1173.2|1172.7|3
1706711700000|2024-01-31 14:35:00|1173.4|1172.9|1172.1|1171.6|1173.45|1172.95|1172|1171.5|1
1706712000000|2024-01-31 14:40:00|1172.05|1171.55|1172.65|1172.15|1172.75|1172.25|1171.55|1171.05|2
1706712300000|2024-01-31 14:45:00|1172.6|1172.1|1171.55|1171.05|1173.4|1172.9|1171.15|1170.65|2
1706712600000|2024-01-31 14:50:00|1171.6|1171.1|1170.65|1170.15|1172.2|1171.7|1170.6|1170.1|2
1706712900000|2024-01-31 14:55:00|1170.6|1170.1|1170.8|1170.3|1171.15|1170.65|1169.65|1169.15|3
1706713200000|2024-01-31 15:00:00|1170.75|1170.25|1169.15|1168.65|1170.75|1170.25|1169|1168.5|1
1706713500000|2024-01-31 15:05:00|1169.2|1168.7|1169.9|1169.4|1170.6|1170.1|1169.15|1168.65|2
1706713800000|2024-01-31 15:10:00|1169.7|1169.2|1170.55|1170.05|1170.55|1170.05|1169.6|1169.1|6
1706714100000|2024-01-31 15:15:00|1170.5|1170|1171|1170.5|1171.2|1170.7|1170.15|1169.65|17
1706774400000|2024-02-01 08:00:00|1172.65|1172.15|1168.45|1167.95|1172.65|1172.15|1168.35|1167.85|1
1706774700000|2024-02-01 08:05:00|1168.35|1167.85|1166.35|1165.85|1168.85|1168.35|1166.3|1165.8|6
1706775000000|2024-02-01 08:10:00|1166.3|1165.8|1168.95|1168.45|1169.05|1168.55|1165.15|1164.65|17
1706775300000|2024-02-01 08:15:00|1169|1168.5|1170.45|1169.95|1170.5|1170|1168.15|1167.65|15
1706775600000|2024-02-01 08:20:00|1170.55|1170.05|1170.1|1169.6|1172.05|1171.55|1170.05|1169.55|26
1706775900000|2024-02-01 08:25:00|1170.05|1169.55|1170.2|1169.7|1170.95|1170.45|1169.5|1169|4
1706776200000|2024-02-01 08:30:00|1170.25|1169.75|1170.3|1169.8|1170.7|1170.2|1169.05|1168.55|5
1706776500000|2024-02-01 08:35:00|1170.4|1169.9|1168.65|1168.15|1170.6|1170.1|1168.25|1167.75|24
1706776800000|2024-02-01 08:40:00|1168.7|1168.2|1170.35|1169.85|1170.35|1169.85|1168.45|1167.95|4
1706777100000|2024-02-01 08:45:00|1170.3|1169.8|1170.55|1170.05|1171.25|1170.75|1170.05|1169.55|2
1706777400000|2024-02-01 08:50:00|1170.45|1169.95|1170.95|1170.45|1171.9|1171.4|1170.45|1169.95|0
1706777700000|2024-02-01 08:55:00|1171|1170.5|1171.6|1171.1|1171.75|1171.25|1170.3|1169.8|0
1706778000000|2024-02-01 09:00:00|1171.65|1171.15|1172.85|1172.35|1173.15|1172.65|1171.65|1171.15|2
1706778300000|2024-02-01 09:05:00|1172.8|1172.3|1173.9|1173.4|1174.3|1173.8|1172.75|1172.25|2
1706778600000|2024-02-01 09:10:00|1173.85|1173.35|1173|1172.5|1174.45|1173.95|1173|1172.5|2
1706778900000|2024-02-01 09:15:00|1172.9|1172.4|1172.65|1172.15|1173.55|1173.05|1172.6|1172.1|1
1706779200000|2024-02-01 09:20:00|1172.6|1172.1|1172.25|1171.75|1172.7|1172.2|1172.2|1171.7|0
1706779500000|2024-02-01 09:25:00|1172.3|1171.8|1172.05|1171.55|1172.8|1172.3|1172|1171.5|0
1706779800000|2024-02-01 09:30:00|1172|1171.5|1172|1171.5|1172.2|1171.7|1171.55|1171.05|0
1706780100000|2024-02-01 09:35:00|1171.95|1171.45|1172.2|1171.7|1172.7|1172.2|1171.95|1171.45|2
1706780400000|2024-02-01 09:40:00|1172.05|1171.55|1171.9|1171.4|1172.25|1171.75|1171.35|1170.85|1
1706780700000|2024-02-01 09:45:00|1171.95|1171.45|1173.35|1172.85|1173.35|1172.85|1171.95|1171.45|1
1706781000000|2024-02-01 09:50:00|1173.3|1172.8|1172.95|1172.45|1173.5|1173|1172.9|1172.4|2
1706781300000|2024-02-01 09:55:00|1173|1172.5|1172.55|1172.05|1173.2|1172.7|1172.55|1172.05|0
1706781600000|2024-02-01 10:00:00|1172.6|1172.1|1172.55|1172.05|1172.85|1172.35|1172.5|1172|3
1706781900000|2024-02-01 10:05:00|1172.5|1172|1172.25|1171.75|1172.95|1172.45|1172.1|1171.6|1
1706782200000|2024-02-01 10:10:00|1172.2|1171.7|1173.35|1172.85|1173.35|1172.85|1172.2|1171.7|0
1706782500000|2024-02-01 10:15:00|1173.4|1172.9|1173.55|1173.05|1173.7|1173.2|1173.15|1172.65|12
1706782800000|2024-02-01 10:20:00|1173.5|1173|1173|1172.5|1173.5|1173|1172.65|1172.15|1
1706783100000|2024-02-01 10:25:00|1172.95|1172.45|1172.15|1171.65|1172.95|1172.45|1172.05|1171.55|1
1706783400000|2024-02-01 10:30:00|1172.1|1171.6|1172.6|1172.1|1172.7|1172.2|1172.1|1171.6|1
1706783700000|2024-02-01 10:35:00|1172.65|1172.15|1172.65|1172.15|1172.85|1172.35|1172.15|1171.65|0
1706784000000|2024-02-01 10:40:00|1172.6|1172.1|1173.3|1172.8|1173.35|1172.85|1172.45|1171.95|1
1706784300000|2024-02-01 10:45:00|1173.4|1172.9|1173.65|1173.15|1173.65|1173.15|1173.25|1172.75|0
1706784600000|2024-02-01 10:50:00|1173.75|1173.25|1173.65|1173.15|1173.95|1173.45|1173.65|1173.15|1
1706784900000|2024-02-01 10:55:00|1173.7|1173.2|1173.75|1173.25|1173.85|1173.35|1173.55|1173.05|1
1706785200000|2024-02-01 11:00:00|1173.7|1173.2|1174.1|1173.6|1174.4|1173.9|1173.65|1173.15|1
1706785500000|2024-02-01 11:05:00|1174.05|1173.55|1173.25|1172.75|1174.05|1173.55|1173.15|1172.65|2
1706785800000|2024-02-01 11:10:00|1173.3|1172.8|1173.15|1172.65|1173.3|1172.8|1172.9|1172.4|0
1706786100000|2024-02-01 11:15:00|1173.1|1172.6|1173.4|1172.9|1173.6|1173.1|1173.1|1172.6|0
1706786400000|2024-02-01 11:20:00|1173.35|1172.85|1172.9|1172.4|1173.35|1172.85|1172.9|1172.4|1
1706786700000|2024-02-01 11:25:00|1172.95|1172.45|1171.85|1171.35|1172.95|1172.45|1171.8|1171.3|0
1706787000000|2024-02-01 11:30:00|1171.8|1171.3|1171.65|1171.15|1171.8|1171.3|1171.55|1171.05|0
1706787300000|2024-02-01 11:35:00|1171.7|1171.2|1172.3|1171.8|1172.3|1171.8|1171.7|1171.2|2
1706787600000|2024-02-01 11:40:00|1172.35|1171.85|1172.7|1172.2|1172.9|1172.4|1172.35|1171.85|9
1706787900000|2024-02-01 11:45:00|1172.6|1172.1|1172.7|1172.2|1173|1172.5|1172.6|1172.1|0
1706788200000|2024-02-01 11:50:00|1172.65|1172.15|1172.8|1172.3|1173|1172.5|1172.35|1171.85|1
1706788500000|2024-02-01 11:55:00|1172.85|1172.35|1173.15|1172.65|1173.4|1172.9|1172.85|1172.35|0
1706788800000|2024-02-01 12:00:00|1173.1|1172.6|1172.4|1171.9|1173.1|1172.6|1172.1|1171.6|20
1706789100000|2024-02-01 12:05:00|1172.45|1171.95|1173.45|1172.95|1173.45|1172.95|1172.45|1171.95|10
1706789400000|2024-02-01 12:10:00|1173.4|1172.9|1173.85|1173.35|1173.9|1173.4|1173.4|1172.9|0
1706789700000|2024-02-01 12:15:00|1173.8|1173.3|1173.75|1173.25|1173.85|1173.35|1173.45|1172.95|1
1706790000000|2024-02-01 12:20:00|1173.65|1173.15|1173|1172.5|1173.65|1173.15|1173|1172.5|0
1706790300000|2024-02-01 12:25:00|1172.9|1172.4|1172.8|1172.3|1172.9|1172.4|1172.65|1172.15|1
1706790600000|2024-02-01 12:30:00|1172.85|1172.35|1173.1|1172.6|1173.2|1172.7|1172.85|1172.35|2
1706790900000|2024-02-01 12:35:00|1173.05|1172.55|1173.3|1172.8|1173.3|1172.8|1172.9|1172.4|0
1706791200000|2024-02-01 12:40:00|1173.21|1172.71|1173.06|1172.56|1173.26|1172.76|1172.96|1172.46|1
1706791500000|2024-02-01 12:45:00|1173.01|1172.51|1171.81|1171.31|1173.01|1172.51|1171.81|1171.31|2
1706791800000|2024-02-01 12:50:00|1171.76|1171.26|1172.21|1171.71|1172.36|1171.86|1171.61|1171.11|0
1706792100000|2024-02-01 12:55:00|1172.26|1171.76|1172.61|1172.11|1172.61|1172.11|1172.26|1171.76|2
1706792400000|2024-02-01 13:00:00|1172.66|1172.16|1172.36|1171.86|1172.91|1172.41|1172.36|1171.86|1
1706792700000|2024-02-01 13:05:00|1172.26|1171.76|1171.91|1171.41|1172.31|1171.81|1171.61|1171.11|1
1706793000000|2024-02-01 13:10:00|1171.96|1171.46|1172.31|1171.81|1172.41|1171.91|1171.96|1171.46|2
1706793300000|2024-02-01 13:15:00|1172.26|1171.76|1172.21|1171.71|1172.26|1171.76|1172.01|1171.51|0
1706793600000|2024-02-01 13:20:00|1172.31|1171.81|1172.61|1172.11|1172.96|1172.46|1172.26|1171.76|2
1706793900000|2024-02-01 13:25:00|1172.66|1172.16|1173.11|1172.61|1173.16|1172.66|1172.66|1172.16|0
1706794200000|2024-02-01 13:30:00|1173.16|1172.66|1172.31|1171.81|1173.26|1172.76|1172.26|1171.76|1
1706794500000|2024-02-01 13:35:00|1172.36|1171.86|1171.41|1170.91|1172.51|1172.01|1171.41|1170.91|3
1706794800000|2024-02-01 13:40:00|1171.31|1170.81|1171.06|1170.56|1171.36|1170.86|1170.81|1170.31|1
1706795100000|2024-02-01 13:45:00|1171.01|1170.51|1170.86|1170.36|1171.16|1170.66|1170.66|1170.16|0
1706795400000|2024-02-01 13:50:00|1170.96|1170.46|1170.96|1170.46|1171.11|1170.61|1170.86|1170.36|1
1706795700000|2024-02-01 13:55:00|1171.01|1170.51|1171.41|1170.91|1171.61|1171.11|1171.01|1170.51|1
1706796000000|2024-02-01 14:00:00|1171.36|1170.86|1171.26|1170.76|1171.81|1171.31|1171.26|1170.76|15
1706796300000|2024-02-01 14:05:00|1171.46|1170.96|1171.11|1170.61|1171.71|1171.21|1170.81|1170.31|12
1706796600000|2024-02-01 14:10:00|1171.01|1170.51|1171.11|1170.61|1171.21|1170.71|1170.71|1170.21|6
1706796900000|2024-02-01 14:15:00|1171.16|1170.66|1170.96|1170.46|1171.61|1171.11|1170.86|1170.36|16
1706797200000|2024-02-01 14:20:00|1170.91|1170.41|1170.16|1169.66|1170.91|1170.41|1170.16|1169.66|23
1706797500000|2024-02-01 14:25:00|1170.11|1169.61|1171.16|1170.66|1171.16|1170.66|1169.86|1169.36|6
1706797800000|2024-02-01 14:30:00|1171.11|1170.61|1171.26|1170.76|1173.46|1172.96|1170.71|1170.21|6
1706798100000|2024-02-01 14:35:00|1171.21|1170.71|1171.51|1171.01|1172.01|1171.51|1170.56|1170.06|33
1706798400000|2024-02-01 14:40:00|1171.56|1171.06|1171.26|1170.76|1171.96|1171.46|1171.16|1170.66|8
1706798700000|2024-02-01 14:45:00|1171.31|1170.81|1170.41|1169.91|1171.56|1171.06|1170.26|1169.76|10
1706799000000|2024-02-01 14:50:00|1170.46|1169.96|1170.21|1169.71|1171.26|1170.76|1170.16|1169.66|1
1706799300000|2024-02-01 14:55:00|1170.26|1169.76|1170.96|1170.46|1171.06|1170.56|1170.26|1169.76|0
1706799600000|2024-02-01 15:00:00|1170.81|1170.31|1172.01|1171.51|1172.46|1171.96|1170.41|1169.91|3
1706799900000|2024-02-01 15:05:00|1172.06|1171.56|1172.16|1171.66|1173.01|1172.51|1172.06|1171.56|1
1706800200000|2024-02-01 15:10:00|1172.26|1171.76|1171.66|1171.16|1172.46|1171.96|1171.66|1171.16|2
1706800500000|2024-02-01 15:15:00|1171.61|1171.11|1170.96|1170.46|1171.81|1171.31|1170.61|1170.11|83
1706861700000|2024-02-02 08:15:00|1167.41|1166.91|1166.96|1166.46|1167.41|1166.91|1166.46|1165.96|1
1706862000000|2024-02-02 08:20:00|1166.86|1166.36|1166.71|1166.21|1167.46|1166.96|1166.26|1165.76|0
1706862300000|2024-02-02 08:25:00|1166.76|1166.26|1167.36|1166.86|1167.36|1166.86|1166.41|1165.91|0
1706862600000|2024-02-02 08:30:00|1167.56|1167.06|1166.86|1166.36|1167.71|1167.21|1166.81|1166.31|0
1706862900000|2024-02-02 08:35:00|1166.81|1166.31|1167.91|1167.41|1168.06|1167.56|1166.46|1165.96|1
1706863200000|2024-02-02 08:40:00|1167.96|1167.46|1168.16|1167.66|1168.81|1168.31|1167.96|1167.46|0
1706863500000|2024-02-02 08:45:00|1168.21|1167.71|1167.26|1166.76|1168.56|1168.06|1167.26|1166.76|0
1706863800000|2024-02-02 08:50:00|1167.18|1166.68|1167.38|1166.88|1167.58|1167.08|1166.83|1166.33|1
1706864100000|2024-02-02 08:55:00|1167.43|1166.93|1167.03|1166.53|1167.78|1167.28|1166.93|1166.43|0
1706864400000|2024-02-02 09:00:00|1167.08|1166.58|1166.98|1166.48|1167.48|1166.98|1166.18|1165.68|0
1706864700000|2024-02-02 09:05:00|1166.83|1166.33|1167.08|1166.58|1167.28|1166.78|1166.68|1166.18|1
1706865000000|2024-02-02 09:10:00|1167.03|1166.53|1166.58|1166.08|1167.03|1166.53|1166.58|1166.08|1
1706865300000|2024-02-02 09:15:00|1166.53|1166.03|1166.13|1165.63|1166.53|1166.03|1165.48|1164.98|0
1706865600000|2024-02-02 09:20:00|1166.18|1165.68|1166.63|1166.13|1166.68|1166.18|1165.88|1165.38|0
1706865900000|2024-02-02 09:25:00|1166.58|1166.08|1167.33|1166.83|1167.38|1166.88|1166.38|1165.88|0
1706866200000|2024-02-02 09:30:00|1167.38|1166.88|1166.53|1166.03|1167.38|1166.88|1166.53|1166.03|0
1706866500000|2024-02-02 09:35:00|1166.58|1166.08|1166.93|1166.43|1166.93|1166.43|1166.43|1165.93|0
1706866800000|2024-02-02 09:40:00|1166.83|1166.33|1165.88|1165.38|1166.83|1166.33|1165.78|1165.28|0
1706867100000|2024-02-02 09:45:00|1165.93|1165.43|1166.08|1165.58|1166.18|1165.68|1165.53|1165.03|2
1706867400000|2024-02-02 09:50:00|1166.13|1165.63|1166.48|1165.98|1166.58|1166.08|1166.03|1165.53|0
1706867700000|2024-02-02 09:55:00|1166.43|1165.93|1165.63|1165.13|1166.53|1166.03|1165.48|1164.98|10
1706868000000|2024-02-02 10:00:00|1165.58|1165.08|1164.98|1164.48|1165.58|1165.08|1164.98|1164.48|0
1706868300000|2024-02-02 10:05:00|1165.03|1164.53|1165.38|1164.88|1165.43|1164.93|1164.53|1164.03|1
1706868600000|2024-02-02 10:10:00|1165.43|1164.93|1166.08|1165.58|1166.08|1165.58|1165.43|1164.93|0
1706868900000|2024-02-02 10:15:00|1166.23|1165.73|1166.43|1165.93|1166.83|1166.33|1166.13|1165.63|6
1706869200000|2024-02-02 10:20:00|1166.48|1165.98|1166.18|1165.68|1166.53|1166.03|1166.08|1165.58|0
1706869500000|2024-02-02 10:25:00|1166.23|1165.73|1166.98|1166.48|1167.08|1166.58|1166.23|1165.73|0
1706869800000|2024-02-02 10:30:00|1166.93|1166.43|1166.88|1166.38|1166.93|1166.43|1166.48|1165.98|5
1706870100000|2024-02-02 10:35:00|1166.93|1166.43|1167.93|1167.43|1168.38|1167.88|1166.88|1166.38|0
1706870400000|2024-02-02 10:40:00|1167.88|1167.38|1168.48|1167.98|1168.63|1168.13|1167.78|1167.28|1
1706870700000|2024-02-02 10:45:00|1168.53|1168.03|1168.48|1167.98|1168.63|1168.13|1168.18|1167.68|0
1706871000000|2024-02-02 10:50:00|1168.43|1167.93|1167.88|1167.38|1168.43|1167.93|1167.88|1167.38|0
1706871300000|2024-02-02 10:55:00|1167.83|1167.33|1167.88|1167.38|1168.13|1167.63|1167.73|1167.23|1
1706871600000|2024-02-02 11:00:00|1167.83|1167.33|1167.88|1167.38|1167.93|1167.43|1167.58|1167.08|0
1706871900000|2024-02-02 11:05:00|1167.93|1167.43|1168.13|1167.63|1168.28|1167.78|1167.88|1167.38|0
1706872200000|2024-02-02 11:10:00|1168.08|1167.58|1167.93|1167.43|1168.08|1167.58|1167.68|1167.18|0
1706872500000|2024-02-02 11:15:00|1167.98|1167.48|1169.23|1168.73|1169.28|1168.78|1167.98|1167.48|6
1706872800000|2024-02-02 11:20:00|1169.28|1168.78|1170.83|1170.33|1170.93|1170.43|1169.28|1168.78|9
1706873100000|2024-02-02 11:25:00|1170.78|1170.28|1171.13|1170.63|1171.18|1170.68|1170.68|1170.18|0
1706873400000|2024-02-02 11:30:00|1171.23|1170.73|1171.83|1171.33|1171.93|1171.43|1171.18|1170.68|0
1706873700000|2024-02-02 11:35:00|1171.88|1171.38|1171.98|1171.48|1172.58|1172.08|1171.88|1171.38|9
1706874000000|2024-02-02 11:40:00|1172.08|1171.58|1172.98|1172.48|1173.23|1172.73|1172.08|1171.58|0
1706874300000|2024-02-02 11:45:00|1173.03|1172.53|1173.28|1172.78|1173.33|1172.83|1172.63|1172.13|0
1706874600000|2024-02-02 11:50:00|1173.23|1172.73|1172.43|1171.93|1173.28|1172.78|1172.33|1171.83|0
1706874900000|2024-02-02 11:55:00|1172.33|1171.83|1171.98|1171.48|1172.48|1171.98|1171.93|1171.43|1
1706875200000|2024-02-02 12:00:00|1172.03|1171.53|1172.68|1172.18|1172.73|1172.23|1172.03|1171.53|0
1706875500000|2024-02-02 12:05:00|1172.78|1172.28|1173.03|1172.53|1173.08|1172.58|1172.43|1171.93|0
1706875800000|2024-02-02 12:10:00|1173.08|1172.58|1173.68|1173.18|1173.83|1173.33|1173.03|1172.53|0
1706876100000|2024-02-02 12:15:00|1173.63|1173.13|1173.08|1172.58|1173.63|1173.13|1172.83|1172.33|2
1706876400000|2024-02-02 12:20:00|1173.13|1172.63|1172.88|1172.38|1173.18|1172.68|1172.73|1172.23|0
1706876700000|2024-02-02 12:25:00|1172.83|1172.33|1172.68|1172.18|1172.83|1172.33|1172.43|1171.93|0
1706877000000|2024-02-02 12:30:00|1172.73|1172.23|1173.63|1173.13|1173.73|1173.23|1172.68|1172.18|2
1706877300000|2024-02-02 12:35:00|1173.58|1173.08|1173.48|1172.98|1173.63|1173.13|1173.38|1172.88|0
1706877600000|2024-02-02 12:40:00|1173.54|1173.04|1173.49|1172.99|1173.54|1173.04|1173.29|1172.79|0
1706877900000|2024-02-02 12:45:00|1173.54|1173.04|1173.54|1173.04|1173.64|1173.14|1173.44|1172.94|0
1706878200000|2024-02-02 12:50:00|1173.49|1172.99|1173.39|1172.89|1173.54|1173.04|1173.39|1172.89|0
1706878500000|2024-02-02 12:55:00|1173.44|1172.94|1172.29|1171.79|1173.49|1172.99|1172.04|1171.54|1
1706878800000|2024-02-02 13:00:00|1172.24|1171.74|1171.09|1170.59|1172.39|1171.89|1170.89|1170.39|0
1706879100000|2024-02-02 13:05:00|1171.04|1170.54|1171.34|1170.84|1171.39|1170.89|1171.04|1170.54|0
1706879400000|2024-02-02 13:10:00|1171.39|1170.89|1170.19|1169.69|1171.59|1171.09|1170.19|1169.69|0
1706879700000|2024-02-02 13:15:00|1170.24|1169.74|1169.89|1169.39|1170.24|1169.74|1169.74|1169.24|3
1706880000000|2024-02-02 13:20:00|1169.84|1169.34|1169.69|1169.19|1169.84|1169.34|1169.49|1168.99|0
1706880300000|2024-02-02 13:25:00|1169.64|1169.14|1169.44|1168.94|1169.84|1169.34|1169.39|1168.89|1
1706880600000|2024-02-02 13:30:00|1169.39|1168.89|1168.49|1167.99|1169.39|1168.89|1168.04|1167.54|0
1706880900000|2024-02-02 13:35:00|1168.39|1167.89|1169.49|1168.99|1169.49|1168.99|1168.34|1167.84|2
1706881200000|2024-02-02 13:40:00|1169.44|1168.94|1171.34|1170.84|1171.34|1170.84|1169.44|1168.94|1
1706881500000|2024-02-02 13:45:00|1171.29|1170.79|1170.59|1170.09|1171.29|1170.79|1170.04|1169.54|0
1706881800000|2024-02-02 13:50:00|1170.54|1170.04|1169.99|1169.49|1170.79|1170.29|1169.99|1169.49|1
1706882100000|2024-02-02 13:55:00|1169.94|1169.44|1168.59|1168.09|1169.99|1169.49|1168.59|1168.09|0
1706882400000|2024-02-02 14:00:00|1168.49|1167.99|1168.34|1167.84|1168.79|1168.29|1168.09|1167.59|4
1706882700000|2024-02-02 14:05:00|1168.29|1167.79|1169.24|1168.74|1169.79|1169.29|1168.19|1167.69|8
1706883000000|2024-02-02 14:10:00|1169.19|1168.69|1169.64|1169.14|1169.84|1169.34|1169.19|1168.69|5
1706883300000|2024-02-02 14:15:00|1169.59|1169.09|1168.29|1167.79|1169.64|1169.14|1168.24|1167.74|14
1706883600000|2024-02-02 14:20:00|1168.24|1167.74|1167.74|1167.24|1168.24|1167.74|1167.59|1167.09|2
1706883900000|2024-02-02 14:25:00|1167.79|1167.29|1167.29|1166.79|1168.59|1168.09|1167.14|1166.64|0
1706884200000|2024-02-02 14:30:00|1167.24|1166.74|1165.69|1165.19|1167.79|1167.29|1165.69|1165.19|0
1706884500000|2024-02-02 14:35:00|1165.64|1165.14|1166.49|1165.99|1166.84|1166.34|1164.69|1164.19|2
1706884800000|2024-02-02 14:40:00|1166.44|1165.94|1163.74|1163.24|1166.44|1165.94|1163.69|1163.19|1
1706885100000|2024-02-02 14:45:00|1163.69|1163.19|1163.64|1163.14|1164.19|1163.69|1163.04|1162.54|4
1706885400000|2024-02-02 14:50:00|1163.69|1163.19|1163.49|1162.99|1163.79|1163.29|1163.04|1162.54|0
1706885700000|2024-02-02 14:55:00|1163.59|1163.09|1164.19|1163.69|1164.64|1164.14|1163.54|1163.04|2
1706886000000|2024-02-02 15:00:00|1164.14|1163.64|1162.64|1162.14|1164.24|1163.74|1162.19|1161.69|3
1706886300000|2024-02-02 15:05:00|1162.59|1162.09|1164.74|1164.24|1164.74|1164.24|1162.19|1161.69|0
1706886600000|2024-02-02 15:10:00|1164.71|1164.21|1164.86|1164.36|1164.86|1164.36|1164.06|1163.56|2
1706886900000|2024-02-02 15:15:00|1165.06|1164.56|1166.51|1166.01|1166.71|1166.21|1164.76|1164.26|16
1707120300000|2024-02-05 08:05:00|1166.58|1166.08|1167.08|1166.58|1167.48|1166.98|1166.58|1166.08|1
1707120600000|2024-02-05 08:10:00|1167.13|1166.63|1166.53|1166.03|1167.78|1167.28|1166.03|1165.53|4
1707120900000|2024-02-05 08:15:00|1166.58|1166.08|1164.63|1164.13|1166.58|1166.08|1164.38|1163.88|4
1707121200000|2024-02-05 08:20:00|1164.68|1164.18|1166.18|1165.68|1166.23|1165.73|1164.68|1164.18|6
1707121500000|2024-02-05 08:25:00|1166.23|1165.73|1167.13|1166.63|1168.08|1167.58|1166.23|1165.73|2
1707121800000|2024-02-05 08:30:00|1167.18|1166.68|1166.18|1165.68|1167.18|1166.68|1165.23|1164.73|4
1707122100000|2024-02-05 08:35:00|1166.23|1165.73|1164.48|1163.98|1166.28|1165.78|1164.38|1163.88|0
1707122400000|2024-02-05 08:40:00|1164.43|1163.93|1163.23|1162.73|1164.63|1164.13|1162.93|1162.43|0
1707122700000|2024-02-05 08:45:00|1163.68|1163.18|1164.18|1163.68|1164.28|1163.78|1163.38|1162.88|7
1707123000000|2024-02-05 08:50:00|1164.23|1163.73|1164.58|1164.08|1165.08|1164.58|1164.18|1163.68|2
1707123300000|2024-02-05 08:55:00|1164.53|1164.03|1164.58|1164.08|1164.93|1164.43|1164.43|1163.93|1
1707123600000|2024-02-05 09:00:00|1164.53|1164.03|1162.73|1162.23|1164.53|1164.03|1162.68|1162.18|0
1707123900000|2024-02-05 09:05:00|1162.68|1162.18|1163.75|1163.25|1164.4|1163.9|1162.68|1162.18|7
1707124200000|2024-02-05 09:10:00|1163.8|1163.3|1164.15|1163.65|1164.65|1164.15|1163.75|1163.25|0
1707124500000|2024-02-05 09:15:00|1164.2|1163.7|1163.85|1163.35|1164.2|1163.7|1163.8|1163.3|0
1707124800000|2024-02-05 09:20:00|1163.8|1163.3|1164.65|1164.15|1164.75|1164.25|1163.7|1163.2|2
1707125100000|2024-02-05 09:25:00|1164.7|1164.2|1164.9|1164.4|1165.25|1164.75|1164.7|1164.2|0
1707125400000|2024-02-05 09:30:00|1164.85|1164.35|1164.7|1164.2|1164.85|1164.35|1163.95|1163.45|0
1707125700000|2024-02-05 09:35:00|1164.75|1164.25|1163.95|1163.45|1164.75|1164.25|1163.95|1163.45|0
1707126000000|2024-02-05 09:40:00|1163.9|1163.4|1163.2|1162.7|1163.9|1163.4|1162.7|1162.2|1
1707126300000|2024-02-05 09:45:00|1163.25|1162.75|1164|1163.5|1164|1163.5|1163.25|1162.75|6
1707126600000|2024-02-05 09:50:00|1163.95|1163.45|1162.6|1162.1|1164|1163.5|1162.3|1161.8|0
1707126900000|2024-02-05 09:55:00|1162.65|1162.15|1163.55|1163.05|1163.7|1163.2|1162.6|1162.1|7
1707127200000|2024-02-05 10:00:00|1163.6|1163.1|1164.1|1163.6|1164.95|1164.45|1163.6|1163.1|1
1707127500000|2024-02-05 10:05:00|1164.15|1163.65|1163.9|1163.4|1164.55|1164.05|1163.85|1163.35|1
1707127800000|2024-02-05 10:10:00|1163.85|1163.35|1163.75|1163.25|1163.85|1163.35|1163.55|1163.05|0
1707128100000|2024-02-05 10:15:00|1163.85|1163.35|1163.3|1162.8|1163.95|1163.45|1163|1162.5|1
1707128400000|2024-02-05 10:20:00|1163.25|1162.75|1164.15|1163.65|1164.2|1163.7|1163.1|1162.6|1
1707128700000|2024-02-05 10:25:00|1164.1|1163.6|1164|1163.5|1164.25|1163.75|1163.8|1163.3|0
1707129000000|2024-02-05 10:30:00|1163.95|1163.45|1164.3|1163.8|1164.55|1164.05|1163.95|1163.45|0
1707129300000|2024-02-05 10:35:00|1164.35|1163.85|1164.55|1164.05|1164.55|1164.05|1164|1163.5|1
1707129600000|2024-02-05 10:40:00|1164.5|1164|1164.25|1163.75|1164.7|1164.2|1164.2|1163.7|0
1707129900000|2024-02-05 10:45:00|1164.3|1163.8|1163.85|1163.35|1164.55|1164.05|1163.85|1163.35|36
1707130200000|2024-02-05 10:50:00|1163.95|1163.45|1164.6|1164.1|1164.6|1164.1|1163.8|1163.3|2
1707130500000|2024-02-05 10:55:00|1164.55|1164.05|1164.45|1163.95|1165.05|1164.55|1164.4|1163.9|1
1707130800000|2024-02-05 11:00:00|1164.5|1164|1164.55|1164.05|1164.8|1164.3|1164.3|1163.8|0
1707131100000|2024-02-05 11:05:00|1164.6|1164.1|1165.3|1164.8|1165.4|1164.9|1164.6|1164.1|0
1707131400000|2024-02-05 11:10:00|1165.35|1164.85|1165.6|1165.1|1165.7|1165.2|1165.35|1164.85|1
1707131700000|2024-02-05 11:15:00|1165.55|1165.05|1165.4|1164.9|1165.55|1165.05|1165.1|1164.6|1
1707132000000|2024-02-05 11:20:00|1165.35|1164.85|1165.05|1164.55|1165.45|1164.95|1164.65|1164.15|1
1707132300000|2024-02-05 11:25:00|1165|1164.5|1165|1164.5|1165.25|1164.75|1164.6|1164.1|0
1707132600000|2024-02-05 11:30:00|1164.95|1164.45|1165|1164.5|1165.3|1164.8|1164.65|1164.15|1
1707132900000|2024-02-05 11:35:00|1164.9|1164.4|1164.7|1164.2|1164.9|1164.4|1164.55|1164.05|2
1707133200000|2024-02-05 11:40:00|1164.65|1164.15|1164.65|1164.15|1164.85|1164.35|1164.4|1163.9|1
1707133500000|2024-02-05 11:45:00|1164.6|1164.1|1163.95|1163.45|1164.6|1164.1|1163.9|1163.4|0
1707133800000|2024-02-05 11:50:00|1164|1163.5|1163.95|1163.45|1164.2|1163.7|1163.8|1163.3|0
1707134100000|2024-02-05 11:55:00|1163.9|1163.4|1163|1162.5|1163.9|1163.4|1162.4|1161.9|1
1707134400000|2024-02-05 12:00:00|1163.05|1162.55|1161.75|1161.25|1163.05|1162.55|1161.7|1161.2|0
1707134700000|2024-02-05 12:05:00|1161.8|1161.3|1162.1|1161.6|1162.4|1161.9|1161.8|1161.3|3
1707135000000|2024-02-05 12:10:00|1162.05|1161.55|1162.35|1161.85|1162.4|1161.9|1161.85|1161.35|0
1707135300000|2024-02-05 12:15:00|1162.3|1161.8|1161.6|1161.1|1162.3|1161.8|1161.5|1161|1
1707135600000|2024-02-05 12:20:00|1161.65|1161.15|1162.35|1161.85|1162.35|1161.85|1161.65|1161.15|0
1707135900000|2024-02-05 12:25:00|1162.3|1161.8|1162.25|1161.75|1162.3|1161.8|1161.85|1161.35|1
1707136200000|2024-02-05 12:30:00|1162.35|1161.85|1163.3|1162.8|1163.35|1162.85|1162.2|1161.7|2
1707136500000|2024-02-05 12:35:00|1163.4|1162.9|1163.55|1163.05|1163.6|1163.1|1163.2|1162.7|0
1707136800000|2024-02-05 12:40:00|1163.27|1162.77|1163.42|1162.92|1163.62|1163.12|1163.17|1162.67|0
1707137100000|2024-02-05 12:45:00|1163.37|1162.87|1163.67|1163.17|1163.67|1163.17|1163.22|1162.72|2
1707137400000|2024-02-05 12:50:00|1163.77|1163.27|1163.37|1162.87|1163.92|1163.42|1163.12|1162.62|3
1707137700000|2024-02-05 12:55:00|1163.42|1162.92|1163.07|1162.57|1163.62|1163.12|1163.07|1162.57|3
1707138000000|2024-02-05 13:00:00|1163.02|1162.52|1162.72|1162.22|1163.22|1162.72|1162.57|1162.07|3
1707138300000|2024-02-05 13:05:00|1162.67|1162.17|1161.97|1161.47|1162.97|1162.47|1161.92|1161.42|1
1707138600000|2024-02-05 13:10:00|1161.92|1161.42|1161.32|1160.82|1161.92|1161.42|1161.27|1160.77|0
1707138900000|2024-02-05 13:15:00|1161.27|1160.77|1160.47|1159.97|1161.32|1160.82|1160.27|1159.77|32
1707139200000|2024-02-05 13:20:00|1160.57|1160.07|1159.87|1159.37|1160.57|1160.07|1159.87|1159.37|1
1707139500000|2024-02-05 13:25:00|1159.77|1159.27|1159.77|1159.27|1160.12|1159.62|1159.67|1159.17|1
1707139800000|2024-02-05 13:30:00|1159.82|1159.32|1160.82|1160.32|1160.82|1160.32|1159.82|1159.32|0
1707140100000|2024-02-05 13:35:00|1160.87|1160.37|1160.92|1160.42|1161.32|1160.82|1160.67|1160.17|1
1707140400000|2024-02-05 13:40:00|1160.97|1160.47|1160.67|1160.17|1161.02|1160.52|1160.37|1159.87|4
1707140700000|2024-02-05 13:45:00|1160.62|1160.12|1160.67|1160.17|1160.72|1160.22|1160.17|1159.67|0
1707141000000|2024-02-05 13:50:00|1160.62|1160.12|1159.97|1159.47|1160.82|1160.32|1159.92|1159.42|0
1707141300000|2024-02-05 13:55:00|1159.92|1159.42|1160.37|1159.87|1160.42|1159.92|1159.57|1159.07|10
1707141600000|2024-02-05 14:00:00|1160.32|1159.82|1160.42|1159.92|1160.67|1160.17|1159.92|1159.42|11
1707141900000|2024-02-05 14:05:00|1160.57|1160.07|1160.67|1160.17|1161.07|1160.57|1160.32|1159.82|64
1707142200000|2024-02-05 14:10:00|1160.62|1160.12|1160.17|1159.67|1160.72|1160.22|1160.12|1159.62|20
1707142500000|2024-02-05 14:15:00|1160.12|1159.62|1159.92|1159.42|1160.62|1160.12|1159.87|1159.37|17
1707142800000|2024-02-05 14:20:00|1159.97|1159.47|1160.67|1160.17|1160.72|1160.22|1159.97|1159.47|14
1707143100000|2024-02-05 14:25:00|1160.77|1160.27|1160.12|1159.62|1160.92|1160.42|1159.87|1159.37|2
1707143400000|2024-02-05 14:30:00|1160.22|1159.72|1159.72|1159.22|1160.42|1159.92|1158.47|1157.97|2
1707143700000|2024-02-05 14:35:00|1159.82|1159.32|1159.52|1159.02|1160.47|1159.97|1159.17|1158.67|20
1707144000000|2024-02-05 14:40:00|1159.37|1158.87|1158.22|1157.72|1159.37|1158.87|1158.12|1157.62|16
1707144300000|2024-02-05 14:45:00|1158.52|1158.02|1159.97|1159.47|1159.97|1159.47|1158.42|1157.92|8
1707144600000|2024-02-05 14:50:00|1159.92|1159.42|1159.97|1159.47|1160.27|1159.77|1159.07|1158.57|3
1707144900000|2024-02-05 14:55:00|1159.92|1159.42|1159.77|1159.27|1160.57|1160.07|1159.77|1159.27|2
1707145200000|2024-02-05 15:00:00|1159.72|1159.22|1160.87|1160.37|1160.97|1160.47|1159.42|1158.92|5
1707145500000|2024-02-05 15:05:00|1160.92|1160.42|1160.57|1160.07|1161.22|1160.72|1160.42|1159.92|2
1707145800000|2024-02-05 15:10:00|1160.53|1160.03|1158.68|1158.18|1160.53|1160.03|1158.48|1157.98|7
1707146100000|2024-02-05 15:15:00|1158.63|1158.13|1157.78|1157.28|1159.03|1158.53|1157.73|1157.23|17
1707206700000|2024-02-06 08:05:00|1158.98|1158.48|1160.33|1159.83|1161.43|1160.93|1158.68|1158.18|0
1707207000000|2024-02-06 08:10:00|1160.38|1159.88|1162.23|1161.73|1162.28|1161.78|1160.18|1159.68|0
1707207300000|2024-02-06 08:15:00|1162.28|1161.78|1163.93|1163.43|1164.43|1163.93|1160.83|1160.33|5
1707207600000|2024-02-06 08:20:00|1163.88|1163.38|1163.48|1162.98|1164.73|1164.23|1162.83|1162.33|18
1707207900000|2024-02-06 08:25:00|1163.53|1163.03|1163.38|1162.88|1164.28|1163.78|1163.38|1162.88|1
1707208200000|2024-02-06 08:30:00|1163.53|1163.03|1162.28|1161.78|1163.53|1163.03|1161.63|1161.13|17
1707208500000|2024-02-06 08:35:00|1162.33|1161.83|1161.98|1161.48|1162.73|1162.23|1161.78|1161.28|26
1707208800000|2024-02-06 08:40:00|1161.93|1161.43|1160.28|1159.78|1162.23|1161.73|1159.43|1158.93|16
1707209100000|2024-02-06 08:45:00|1160.33|1159.83|1161.23|1160.73|1161.68|1161.18|1160.28|1159.78|5
1707209400000|2024-02-06 08:50:00|1161.42|1160.92|1161.42|1160.92|1161.42|1160.92|1160.77|1160.27|2
1707209700000|2024-02-06 08:55:00|1161.47|1160.97|1161.67|1161.17|1161.67|1161.17|1160.77|1160.27|3
1707210000000|2024-02-06 09:00:00|1161.62|1161.12|1161.42|1160.92|1161.72|1161.22|1160.82|1160.32|2
1707210300000|2024-02-06 09:05:00|1161.47|1160.97|1162.32|1161.82|1162.52|1162.02|1161.07|1160.57|6
1707210600000|2024-02-06 09:10:00|1162.27|1161.77|1162.07|1161.57|1162.27|1161.77|1161.72|1161.22|2
1707210900000|2024-02-06 09:15:00|1162.17|1161.67|1161.97|1161.47|1162.47|1161.97|1161.62|1161.12|0
1707211200000|2024-02-06 09:20:00|1161.87|1161.37|1163.07|1162.57|1163.07|1162.57|1161.87|1161.37|2
1707211500000|2024-02-06 09:25:00|1163.12|1162.62|1163.72|1163.22|1163.72|1163.22|1163.02|1162.52|1
1707211800000|2024-02-06 09:30:00|1163.67|1163.17|1163.42|1162.92|1163.67|1163.17|1162.67|1162.17|0
1707212100000|2024-02-06 09:35:00|1163.37|1162.87|1162.92|1162.42|1163.62|1163.12|1162.87|1162.37|1
1707212400000|2024-02-06 09:40:00|1162.97|1162.47|1162.07|1161.57|1163.17|1162.67|1162.07|1161.57|0
1707212700000|2024-02-06 09:45:00|1162.12|1161.62|1161.42|1160.92|1162.12|1161.62|1161.37|1160.87|0
1707213000000|2024-02-06 09:50:00|1161.47|1160.97|1160.97|1160.47|1161.77|1161.27|1160.97|1160.47|0
1707213300000|2024-02-06 09:55:00|1160.92|1160.42|1159.92|1159.42|1160.92|1160.42|1159.62|1159.12|1
1707213600000|2024-02-06 10:00:00|1159.97|1159.47|1159.12|1158.62|1160.12|1159.62|1158.27|1157.77|37
1707213900000|2024-02-06 10:05:00|1159.17|1158.67|1158.72|1158.22|1159.72|1159.22|1158.22|1157.72|2
1707214200000|2024-02-06 10:10:00|1158.77|1158.27|1158.72|1158.22|1159.42|1158.92|1158.42|1157.92|0
1707214500000|2024-02-06 10:15:00|1158.67|1158.17|1157.87|1157.37|1158.67|1158.17|1157.67|1157.17|1
1707214800000|2024-02-06 10:20:00|1157.92|1157.42|1159.17|1158.67|1159.22|1158.72|1157.57|1157.07|1
1707215100000|2024-02-06 10:25:00|1159.22|1158.72|1159.62|1159.12|1159.97|1159.47|1159.17|1158.67|0
1707215400000|2024-02-06 10:30:00|1159.72|1159.22|1159.92|1159.42|1160.12|1159.62|1159.72|1159.22|0
1707215700000|2024-02-06 10:35:00|1159.97|1159.47|1160.52|1160.02|1160.82|1160.32|1159.97|1159.47|1
1707216000000|2024-02-06 10:40:00|1160.47|1159.97|1161.32|1160.82|1161.42|1160.92|1160.32|1159.82|3
1707216300000|2024-02-06 10:45:00|1161.27|1160.77|1160.97|1160.47|1161.27|1160.77|1160.82|1160.32|1
1707216600000|2024-02-06 10:50:00|1161.02|1160.52|1161.92|1161.42|1162.02|1161.52|1160.97|1160.47|0
1707216900000|2024-02-06 10:55:00|1161.87|1161.37|1161.37|1160.87|1161.87|1161.37|1161.32|1160.82|0
1707217200000|2024-02-06 11:00:00|1161.42|1160.92|1161.47|1160.97|1161.72|1161.22|1161.32|1160.82|0
1707217500000|2024-02-06 11:05:00|1161.52|1161.02|1161.02|1160.52|1161.57|1161.07|1161.02|1160.52|0
1707217800000|2024-02-06 11:10:00|1161.07|1160.57|1160.27|1159.77|1161.07|1160.57|1160.07|1159.57|1
1707218100000|2024-02-06 11:15:00|1160.37|1159.87|1160.72|1160.22|1160.97|1160.47|1160.37|1159.87|1
1707218400000|2024-02-06 11:20:00|1160.77|1160.27|1160.72|1160.22|1160.92|1160.42|1160.67|1160.17|1
1707218700000|2024-02-06 11:25:00|1160.77|1160.27|1160.57|1160.07|1160.97|1160.47|1160.47|1159.97|4
1707219000000|2024-02-06 11:30:00|1160.62|1160.12|1160.92|1160.42|1161.17|1160.67|1160.62|1160.12|1
1707219300000|2024-02-06 11:35:00|1160.87|1160.37|1160.17|1159.67|1160.87|1160.37|1160.17|1159.67|4
1707219600000|2024-02-06 11:40:00|1160.12|1159.62|1160.87|1160.37|1161.22|1160.72|1160.12|1159.62|5
1707219900000|2024-02-06 11:45:00|1160.82|1160.32|1160.87|1160.37|1161.27|1160.77|1160.57|1160.07|2
1707220200000|2024-02-06 11:50:00|1160.82|1160.32|1160.37|1159.87|1160.97|1160.47|1160.37|1159.87|0
1707220500000|2024-02-06 11:55:00|1160.42|1159.92|1160.22|1159.72|1160.42|1159.92|1159.92|1159.42|2
1707220800000|2024-02-06 12:00:00|1160.17|1159.67|1159.67|1159.17|1160.17|1159.67|1159.67|1159.17|0
1707221100000|2024-02-06 12:05:00|1159.62|1159.12|1159.27|1158.77|1159.82|1159.32|1159.27|1158.77|1
1707221400000|2024-02-06 12:10:00|1159.22|1158.72|1159.22|1158.72|1159.77|1159.27|1159.07|1158.57|2
1707221700000|2024-02-06 12:15:00|1159.17|1158.67|1159.17|1158.67|1159.22|1158.72|1158.97|1158.47|0
1707222000000|2024-02-06 12:20:00|1159.37|1158.87|1158.52|1158.02|1159.52|1159.02|1158.52|1158.02|1
1707222300000|2024-02-06 12:25:00|1158.57|1158.07|1159.27|1158.77|1159.27|1158.77|1158.57|1158.07|2
1707222600000|2024-02-06 12:30:00|1159.32|1158.82|1160.67|1160.17|1160.67|1160.17|1159.17|1158.67|3
1707222900000|2024-02-06 12:35:00|1160.72|1160.22|1161.27|1160.77|1161.32|1160.82|1160.67|1160.17|2
1707223200000|2024-02-06 12:40:00|1161.33|1160.83|1161.78|1161.28|1161.88|1161.38|1161.33|1160.83|0
1707223500000|2024-02-06 12:45:00|1161.83|1161.33|1162.18|1161.68|1162.38|1161.88|1161.68|1161.18|1
1707223800000|2024-02-06 12:50:00|1162.13|1161.63|1161.78|1161.28|1162.18|1161.68|1161.73|1161.23|0
1707224100000|2024-02-06 12:55:00|1161.73|1161.23|1161.38|1160.88|1161.73|1161.23|1160.98|1160.48|1
1707224400000|2024-02-06 13:00:00|1161.43|1160.93|1161.88|1161.38|1161.98|1161.48|1161.43|1160.93|0
1707224700000|2024-02-06 13:05:00|1161.93|1161.43|1161.53|1161.03|1162.53|1162.03|1161.53|1161.03|0
1707225000000|2024-02-06 13:10:00|1161.58|1161.08|1161.03|1160.53|1161.83|1161.33|1161.03|1160.53|30
1707225300000|2024-02-06 13:15:00|1160.98|1160.48|1160.83|1160.33|1160.98|1160.48|1160.53|1160.03|1
1707225600000|2024-02-06 13:20:00|1160.88|1160.38|1161.33|1160.83|1161.53|1161.03|1160.83|1160.33|2
1707225900000|2024-02-06 13:25:00|1161.43|1160.93|1162.23|1161.73|1162.28|1161.78|1161.43|1160.93|1
1707226200000|2024-02-06 13:30:00|1162.28|1161.78|1162.83|1162.33|1162.83|1162.33|1162.28|1161.78|0
1707226500000|2024-02-06 13:35:00|1162.78|1162.28|1162.78|1162.28|1163.18|1162.68|1162.43|1161.93|1
1707226800000|2024-02-06 13:40:00|1162.73|1162.23|1163.63|1163.13|1163.68|1163.18|1162.48|1161.98|39
1707227100000|2024-02-06 13:45:00|1163.58|1163.08|1163.63|1163.13|1163.98|1163.48|1163.33|1162.83|0
1707227400000|2024-02-06 13:50:00|1163.58|1163.08|1163.03|1162.53|1163.58|1163.08|1162.98|1162.48|0
1707227700000|2024-02-06 13:55:00|1162.98|1162.48|1162.88|1162.38|1162.98|1162.48|1162.58|1162.08|2
1707228000000|2024-02-06 14:00:00|1162.83|1162.33|1162.68|1162.18|1162.88|1162.38|1162.53|1162.03|62
1707228300000|2024-02-06 14:05:00|1162.63|1162.13|1163.03|1162.53|1163.18|1162.68|1162.58|1162.08|14
1707228600000|2024-02-06 14:10:00|1162.98|1162.48|1162.48|1161.98|1163.18|1162.68|1162.18|1161.68|15
1707228900000|2024-02-06 14:15:00|1162.53|1162.03|1162.43|1161.93|1162.98|1162.48|1162.43|1161.93|4
1707229200000|2024-02-06 14:20:00|1162.38|1161.88|1163.13|1162.63|1163.48|1162.98|1162.23|1161.73|4
1707229500000|2024-02-06 14:25:00|1163.28|1162.78|1161.93|1161.43|1163.33|1162.83|1161.48|1160.98|2
1707229800000|2024-02-06 14:30:00|1161.98|1161.48|1163.98|1163.48|1164.28|1163.78|1161.83|1161.33|1
1707230100000|2024-02-06 14:35:00|1164.03|1163.53|1164.28|1163.78|1164.78|1164.28|1163.68|1163.18|8
1707230400000|2024-02-06 14:40:00|1164.38|1163.88|1166.13|1165.63|1166.13|1165.63|1164.23|1163.73|3
1707230700000|2024-02-06 14:45:00|1166.23|1165.73|1166.03|1165.53|1166.38|1165.88|1165.48|1164.98|34
1707231000000|2024-02-06 14:50:00|1165.98|1165.48|1165.93|1165.43|1166.13|1165.63|1165.73|1165.23|1
1707231300000|2024-02-06 14:55:00|1165.98|1165.48|1165.33|1164.83|1166.03|1165.53|1164.98|1164.48|0
1707231600000|2024-02-06 15:00:00|1165.53|1165.03|1167.18|1166.68|1167.53|1167.03|1165.18|1164.68|1
1707231900000|2024-02-06 15:05:00|1167.13|1166.63|1166.73|1166.23|1167.13|1166.63|1165.88|1165.38|1
1707232200000|2024-02-06 15:10:00|1166.72|1166.22|1165.42|1164.92|1166.82|1166.32|1165.32|1164.82|6
1707232500000|2024-02-06 15:15:00|1165.47|1164.97|1165.97|1165.47|1166.02|1165.52|1165.42|1164.92|5
1707293100000|2024-02-07 08:05:00|1152.52|1152.02|1152.02|1151.52|1153.82|1153.32|1151.77|1151.27|1
1707293400000|2024-02-07 08:10:00|1152.07|1151.57|1152.62|1152.12|1154.02|1153.52|1151.27|1150.77|3
1707293700000|2024-02-07 08:15:00|1152.67|1152.17|1149.47|1148.97|1152.77|1152.27|1149.47|1148.97|2
1707294000000|2024-02-07 08:20:00|1149.42|1148.92|1149.57|1149.07|1150.77|1150.27|1148.87|1148.37|5
1707294300000|2024-02-07 08:25:00|1149.47|1148.97|1147.32|1146.82|1149.57|1149.07|1147.02|1146.52|26
1707294600000|2024-02-07 08:30:00|1147.42|1146.92|1146.42|1145.92|1148.42|1147.92|1145.72|1145.22|4
1707294900000|2024-02-07 08:35:00|1146.47|1145.97|1146.57|1146.07|1147.47|1146.97|1146.07|1145.57|6
1707295200000|2024-02-07 08:40:00|1146.67|1146.17|1148.22|1147.72|1148.72|1148.22|1146.27|1145.77|8
1707295500000|2024-02-07 08:45:00|1148.17|1147.67|1148.92|1148.42|1149.52|1149.02|1147.42|1146.92|36
1707295800000|2024-02-07 08:50:00|1149.1|1148.6|1150.25|1149.75|1151.65|1151.15|1149.1|1148.6|16
1707296100000|2024-02-07 08:55:00|1150.3|1149.8|1149.65|1149.15|1151.45|1150.95|1149.5|1149|13
1707296400000|2024-02-07 09:00:00|1149.7|1149.2|1148.25|1147.75|1149.75|1149.25|1148.2|1147.7|15
1707296700000|2024-02-07 09:05:00|1148.1|1147.6|1147.95|1147.45|1148.25|1147.75|1147|1146.5|6
1707297000000|2024-02-07 09:10:00|1147.9|1147.4|1148.4|1147.9|1148.45|1147.95|1147.8|1147.3|6
1707297300000|2024-02-07 09:15:00|1148.55|1148.05|1148.2|1147.7|1149.1|1148.6|1147.9|1147.4|14
1707297600000|2024-02-07 09:20:00|1148.25|1147.75|1147.05|1146.55|1148.25|1147.75|1146.6|1146.1|2
1707297900000|2024-02-07 09:25:00|1147.1|1146.6|1145.3|1144.8|1147.15|1146.65|1144.95|1144.45|26
1707298200000|2024-02-07 09:30:00|1145.35|1144.85|1142.7|1142.2|1145.35|1144.85|1142.7|1142.2|1
1707298500000|2024-02-07 09:35:00|1142.75|1142.25|1143.8|1143.3|1143.8|1143.3|1142.7|1142.2|10
1707298800000|2024-02-07 09:40:00|1143.9|1143.4|1143.3|1142.8|1144.8|1144.3|1142.85|1142.35|0
1707299100000|2024-02-07 09:45:00|1143.4|1142.9|1143.85|1143.35|1143.85|1143.35|1143|1142.5|1
1707299400000|2024-02-07 09:50:00|1143.9|1143.4|1144|1143.5|1144.45|1143.95|1143.35|1142.85|0
1707299700000|2024-02-07 09:55:00|1143.9|1143.4|1143.8|1143.3|1144.8|1144.3|1143.1|1142.6|3
1707300000000|2024-02-07 10:00:00|1143.85|1143.35|1145.65|1145.15|1145.75|1145.25|1143.85|1143.35|2
1707300300000|2024-02-07 10:05:00|1145.6|1145.1|1142.8|1142.3|1145.6|1145.1|1142.4|1141.9|19
1707300600000|2024-02-07 10:10:00|1142.75|1142.25|1140.6|1140.1|1142.75|1142.25|1140.6|1140.1|0
1707300900000|2024-02-07 10:15:00|1140.65|1140.15|1140.05|1139.55|1141.2|1140.7|1140|1139.5|42
1707301200000|2024-02-07 10:20:00|1140|1139.5|1140.95|1140.45|1141.15|1140.65|1139.65|1139.15|4
1707301500000|2024-02-07 10:25:00|1140.9|1140.4|1140.2|1139.7|1140.9|1140.4|1139.3|1138.8|1
1707301800000|2024-02-07 10:30:00|1140.3|1139.8|1140.3|1139.8|1140.4|1139.9|1139.7|1139.2|0
1707302100000|2024-02-07 10:35:00|1140.25|1139.75|1139.5|1139|1140.25|1139.75|1139.4|1138.9|0
1707302400000|2024-02-07 10:40:00|1139.55|1139.05|1139.9|1139.4|1139.9|1139.4|1139.05|1138.55|1
1707302700000|2024-02-07 10:45:00|1139.85|1139.35|1139.1|1138.6|1139.9|1139.4|1138.7|1138.2|28
1707303000000|2024-02-07 10:50:00|1139.15|1138.65|1138.85|1138.35|1139.5|1139|1138.8|1138.3|1
1707303300000|2024-02-07 10:55:00|1138.9|1138.4|1139.75|1139.25|1140.05|1139.55|1138.9|1138.4|8
1707303600000|2024-02-07 11:00:00|1139.7|1139.2|1140.2|1139.7|1140.5|1140|1139.7|1139.2|0
1707303900000|2024-02-07 11:05:00|1140.15|1139.65|1140.4|1139.9|1140.75|1140.25|1140|1139.5|1
1707304200000|2024-02-07 11:10:00|1140.35|1139.85|1140.8|1140.3|1140.85|1140.35|1140.25|1139.75|0
1707304500000|2024-02-07 11:15:00|1140.75|1140.25|1139.45|1138.95|1140.75|1140.25|1139.4|1138.9|0
1707304800000|2024-02-07 11:20:00|1139.35|1138.85|1139.8|1139.3|1140.35|1139.85|1139.3|1138.8|1
1707305100000|2024-02-07 11:25:00|1139.75|1139.25|1138.85|1138.35|1139.75|1139.25|1138.5|1138|0
1707305400000|2024-02-07 11:30:00|1138.8|1138.3|1141.8|1141.3|1141.8|1141.3|1138.8|1138.3|9
1707305700000|2024-02-07 11:35:00|1141.85|1141.35|1142.4|1141.9|1142.4|1141.9|1141.3|1140.8|13
1707306000000|2024-02-07 11:40:00|1142.45|1141.95|1142.2|1141.7|1142.45|1141.95|1141.8|1141.3|0
1707306300000|2024-02-07 11:45:00|1142.25|1141.75|1140.8|1140.3|1142.35|1141.85|1140.8|1140.3|8
1707306600000|2024-02-07 11:50:00|1140.85|1140.35|1140.55|1140.05|1140.95|1140.45|1140.3|1139.8|0
1707306900000|2024-02-07 11:55:00|1140.6|1140.1|1140.25|1139.75|1140.9|1140.4|1139.95|1139.45|10
1707307200000|2024-02-07 12:00:00|1140.2|1139.7|1140.25|1139.75|1140.7|1140.2|1140|1139.5|2
1707307500000|2024-02-07 12:05:00|1140.15|1139.65|1140.65|1140.15|1140.75|1140.25|1140.15|1139.65|1
1707307800000|2024-02-07 12:10:00|1140.7|1140.2|1142.05|1141.55|1142.05|1141.55|1140.65|1140.15|0
1707308100000|2024-02-07 12:15:00|1142.1|1141.6|1142.15|1141.65|1142.3|1141.8|1141.85|1141.35|1
1707308400000|2024-02-07 12:20:00|1142.2|1141.7|1140.9|1140.4|1142.2|1141.7|1140.85|1140.35|0
1707308700000|2024-02-07 12:25:00|1141|1140.5|1140.95|1140.45|1141.1|1140.6|1140.55|1140.05|0
1707309000000|2024-02-07 12:30:00|1141|1140.5|1141.1|1140.6|1141.3|1140.8|1140.95|1140.45|0
1707309300000|2024-02-07 12:35:00|1141.05|1140.55|1140.25|1139.75|1141.05|1140.55|1139.65|1139.15|0
1707309600000|2024-02-07 12:40:00|1140.33|1139.83|1141.23|1140.73|1141.28|1140.78|1140.33|1139.83|1
1707309900000|2024-02-07 12:45:00|1141.28|1140.78|1141.63|1141.13|1141.68|1141.18|1141.03|1140.53|0
1707310200000|2024-02-07 12:50:00|1141.68|1141.18|1141.83|1141.33|1142.38|1141.88|1141.58|1141.08|0
1707310500000|2024-02-07 12:55:00|1141.78|1141.28|1142.08|1141.58|1142.23|1141.73|1141.68|1141.18|0
1707310800000|2024-02-07 13:00:00|1142.03|1141.53|1141.38|1140.88|1142.03|1141.53|1141.08|1140.58|1
1707311100000|2024-02-07 13:05:00|1141.33|1140.83|1140.88|1140.38|1141.38|1140.88|1140.68|1140.18|2
1707311400000|2024-02-07 13:10:00|1140.83|1140.33|1141.28|1140.78|1141.33|1140.83|1140.58|1140.08|3
1707311700000|2024-02-07 13:15:00|1141.23|1140.73|1140.98|1140.48|1142.33|1141.83|1140.93|1140.43|15
1707312000000|2024-02-07 13:20:00|1141.08|1140.58|1141.13|1140.63|1141.63|1141.13|1140.93|1140.43|2
1707312300000|2024-02-07 13:25:00|1141.18|1140.68|1142.48|1141.98|1142.48|1141.98|1141.18|1140.68|3
1707312600000|2024-02-07 13:30:00|1142.63|1142.13|1142.53|1142.03|1142.78|1142.28|1142.18|1141.68|1
1707312900000|2024-02-07 13:35:00|1142.48|1141.98|1143.03|1142.53|1143.08|1142.58|1141.88|1141.38|4
1707313200000|2024-02-07 13:40:00|1142.98|1142.48|1143.28|1142.78|1143.83|1143.33|1142.83|1142.33|3
1707313500000|2024-02-07 13:45:00|1142.98|1142.48|1142.23|1141.73|1143.53|1143.03|1142.18|1141.68|10
1707313800000|2024-02-07 13:50:00|1142.28|1141.78|1142.63|1142.13|1146.28|1145.78|1141.78|1141.28|1
1707314100000|2024-02-07 13:55:00|1142.58|1142.08|1143.33|1142.83|1146.43|1145.93|1142.48|1141.98|0
1707314400000|2024-02-07 14:00:00|1143.38|1142.88|1142.78|1142.28|1143.53|1143.03|1142.78|1142.28|0
1707314700000|2024-02-07 14:05:00|1142.83|1142.33|1143.58|1143.08|1143.88|1143.38|1142.83|1142.33|9
1707315000000|2024-02-07 14:10:00|1143.53|1143.03|1144.28|1143.78|1144.68|1144.18|1143.28|1142.78|2
1707315300000|2024-02-07 14:15:00|1144.23|1143.73|1144.23|1143.73|1144.43|1143.93|1143.53|1143.03|3
1707315600000|2024-02-07 14:20:00|1144.18|1143.68|1144.33|1143.83|1144.93|1144.43|1143.58|1143.08|2
1707315900000|2024-02-07 14:25:00|1144.28|1143.78|1142.48|1141.98|1144.28|1143.78|1142.33|1141.83|34
1707316200000|2024-02-07 14:30:00|1142.43|1141.93|1143.58|1143.08|1143.68|1143.18|1140.48|1139.98|23
1707316500000|2024-02-07 14:35:00|1143.63|1143.13|1142.98|1142.48|1143.78|1143.28|1142.68|1142.18|13
1707316800000|2024-02-07 14:40:00|1143.08|1142.58|1139.88|1139.38|1143.08|1142.58|1139.73|1139.23|39
1707317100000|2024-02-07 14:45:00|1139.83|1139.33|1137.83|1137.33|1139.83|1139.33|1137.43|1136.93|1
1707317400000|2024-02-07 14:50:00|1137.88|1137.38|1137.58|1137.08|1138.03|1137.53|1136.88|1136.38|1
1707317700000|2024-02-07 14:55:00|1137.63|1137.13|1138.48|1137.98|1138.58|1138.08|1137.48|1136.98|12
1707318000000|2024-02-07 15:00:00|1138.43|1137.93|1137.28|1136.78|1138.43|1137.93|1137.18|1136.68|2
1707318300000|2024-02-07 15:05:00|1137.18|1136.68|1136.23|1135.73|1137.33|1136.83|1136.18|1135.68|1
1707318600000|2024-02-07 15:10:00|1136.2|1135.7|1137.65|1137.15|1137.75|1137.25|1136.15|1135.65|8
1707318900000|2024-02-07 15:15:00|1137.6|1137.1|1136.4|1135.9|1137.6|1137.1|1136.1|1135.6|43
1707379500000|2024-02-08 08:05:00|1126.9|1126.4|1127.15|1126.65|1127.3|1126.8|1126.9|1126.4|3
1707379800000|2024-02-08 08:10:00|1127.1|1126.6|1126.6|1126.1|1127.35|1126.85|1126.4|1125.9|2
1707380100000|2024-02-08 08:15:00|1126.65|1126.15|1126.7|1126.2|1128.15|1127.65|1126.5|1126|1
1707380400000|2024-02-08 08:20:00|1126.75|1126.25|1126.7|1126.2|1127.25|1126.75|1126.55|1126.05|6
1707380700000|2024-02-08 08:25:00|1126.65|1126.15|1124.65|1124.15|1127.05|1126.55|1124.65|1124.15|3
1707381000000|2024-02-08 08:30:00|1124.6|1124.1|1124.7|1124.2|1124.95|1124.45|1123.3|1122.8|3
1707381300000|2024-02-08 08:35:00|1124.65|1124.15|1123.15|1122.65|1124.8|1124.3|1122.85|1122.35|1
1707381600000|2024-02-08 08:40:00|1123.1|1122.6|1122.05|1121.55|1123.2|1122.7|1122.05|1121.55|1
1707381900000|2024-02-08 08:45:00|1122|1121.5|1119.35|1118.85|1122|1121.5|1119.15|1118.65|1
1707382200000|2024-02-08 08:50:00|1119.3|1118.8|1119.1|1118.6|1119.85|1119.35|1118.8|1118.3|1
1707382500000|2024-02-08 08:55:00|1119.05|1118.55|1119.5|1119|1119.95|1119.45|1118.65|1118.15|4
1707382800000|2024-02-08 09:00:00|1119.55|1119.05|1121|1120.5|1121.05|1120.55|1119.45|1118.95|22
1707383100000|2024-02-08 09:05:00|1121.05|1120.55|1120.35|1119.85|1121.15|1120.65|1120.3|1119.8|2
1707383400000|2024-02-08 09:10:00|1120.3|1119.8|1123.15|1122.65|1123.15|1122.65|1119.75|1119.25|7
1707383700000|2024-02-08 09:15:00|1123.25|1122.75|1122.4|1121.9|1123.55|1123.05|1122.2|1121.7|0
1707384000000|2024-02-08 09:20:00|1122.45|1121.95|1122.55|1122.05|1123.65|1123.15|1122.4|1121.9|0
1707384300000|2024-02-08 09:25:00|1122.45|1121.95|1121.05|1120.55|1122.55|1122.05|1120.8|1120.3|11
1707384600000|2024-02-08 09:30:00|1120.9|1120.4|1121.4|1120.9|1121.65|1121.15|1120.8|1120.3|1
1707384900000|2024-02-08 09:35:00|1121.45|1120.95|1124.25|1123.75|1124.35|1123.85|1121.45|1120.95|30
1707385200000|2024-02-08 09:40:00|1124.15|1123.65|1123.7|1123.2|1124.85|1124.35|1123.55|1123.05|1
1707385500000|2024-02-08 09:45:00|1123.65|1123.15|1123.05|1122.55|1123.75|1123.25|1122.7|1122.2|2
1707385800000|2024-02-08 09:50:00|1123.1|1122.6|1122.65|1122.15|1123.45|1122.95|1121.95|1121.45|2
1707386100000|2024-02-08 09:55:00|1122.6|1122.1|1122.05|1121.55|1123.1|1122.6|1121.65|1121.15|2
1707386400000|2024-02-08 10:00:00|1122|1121.5|1121.7|1121.2|1122|1121.5|1120.45|1119.95|1
1707386700000|2024-02-08 10:05:00|1121.65|1121.15|1122.35|1121.85|1122.5|1122|1121.35|1120.85|1
1707387000000|2024-02-08 10:10:00|1122.4|1121.9|1121.85|1121.35|1123.45|1122.95|1121.8|1121.3|22
1707387300000|2024-02-08 10:15:00|1121.95|1121.45|1122.3|1121.8|1122.7|1122.2|1121.85|1121.35|0
1707387600000|2024-02-08 10:20:00|1122.35|1121.85|1122.65|1122.15|1123.05|1122.55|1122.35|1121.85|0
1707387900000|2024-02-08 10:25:00|1122.7|1122.2|1121.85|1121.35|1122.9|1122.4|1121.6|1121.1|0
1707388200000|2024-02-08 10:30:00|1121.9|1121.4|1121.55|1121.05|1122.4|1121.9|1121.1|1120.6|0
1707388500000|2024-02-08 10:35:00|1121.5|1121|1122.75|1122.25|1122.75|1122.25|1121.5|1121|1
1707388800000|2024-02-08 10:40:00|1122.85|1122.35|1123|1122.5|1123.15|1122.65|1122.65|1122.15|17
1707389100000|2024-02-08 10:45:00|1122.95|1122.45|1121.8|1121.3|1122.95|1122.45|1121.3|1120.8|0
1707389400000|2024-02-08 10:50:00|1121.85|1121.35|1121.8|1121.3|1122|1121.5|1121.5|1121|0
1707389700000|2024-02-08 10:55:00|1121.9|1121.4|1121.75|1121.25|1121.9|1121.4|1121.4|1120.9|0
1707390000000|2024-02-08 11:00:00|1121.8|1121.3|1121.4|1120.9|1121.85|1121.35|1121.05|1120.55|0
1707390300000|2024-02-08 11:05:00|1121.35|1120.85|1121.55|1121.05|1122.1|1121.6|1121.1|1120.6|0
1707390600000|2024-02-08 11:10:00|1121.6|1121.1|1120.4|1119.9|1121.6|1121.1|1120.35|1119.85|1
1707390900000|2024-02-08 11:15:00|1120.45|1119.95|1121.05|1120.55|1121.05|1120.55|1120.45|1119.95|0
1707391200000|2024-02-08 11:20:00|1121.1|1120.6|1120.7|1120.2|1121.1|1120.6|1120.7|1120.2|0
1707391500000|2024-02-08 11:25:00|1120.6|1120.1|1120.1|1119.6|1120.65|1120.15|1119.85|1119.35|0
1707391800000|2024-02-08 11:30:00|1120.05|1119.55|1118.3|1117.8|1120.05|1119.55|1118.3|1117.8|1
1707392100000|2024-02-08 11:35:00|1118.35|1117.85|1118.8|1118.3|1119.1|1118.6|1118.35|1117.85|0
1707392400000|2024-02-08 11:40:00|1118.9|1118.4|1119.55|1119.05|1119.55|1119.05|1118.8|1118.3|0
1707392700000|2024-02-08 11:45:00|1119.6|1119.1|1119.25|1118.75|1120|1119.5|1119.2|1118.7|1
1707393000000|2024-02-08 11:50:00|1119.35|1118.85|1120.05|1119.55|1120.2|1119.7|1119.35|1118.85|0
1707393300000|2024-02-08 11:55:00|1120|1119.5|1120.65|1120.15|1120.7|1120.2|1119.7|1119.2|0
1707393600000|2024-02-08 12:00:00|1120.7|1120.2|1120.55|1120.05|1121|1120.5|1120.4|1119.9|0
1707393900000|2024-02-08 12:05:00|1120.5|1120|1120.1|1119.6|1120.5|1120|1119.95|1119.45|1
1707394200000|2024-02-08 12:10:00|1120.15|1119.65|1120.05|1119.55|1120.2|1119.7|1119.8|1119.3|0
1707394500000|2024-02-08 12:15:00|1120.1|1119.6|1119.95|1119.45|1120.15|1119.65|1119.45|1118.95|0
1707394800000|2024-02-08 12:20:00|1120|1119.5|1121.3|1120.8|1121.35|1120.85|1120|1119.5|1
1707395100000|2024-02-08 12:25:00|1121.25|1120.75|1121.95|1121.45|1122|1121.5|1121.2|1120.7|0
1707395400000|2024-02-08 12:30:00|1121.9|1121.4|1121.7|1121.2|1122.05|1121.55|1121.4|1120.9|0
1707395700000|2024-02-08 12:35:00|1121.65|1121.15|1121.6|1121.1|1121.95|1121.45|1121.3|1120.8|0
1707396000000|2024-02-08 12:40:00|1121.96|1121.46|1122.16|1121.66|1122.26|1121.76|1121.31|1120.81|0
1707396300000|2024-02-08 12:45:00|1122.11|1121.61|1122.21|1121.71|1122.76|1122.26|1122.01|1121.51|1
1707396600000|2024-02-08 12:50:00|1122.16|1121.66|1121.66|1121.16|1122.31|1121.81|1121.61|1121.11|1
1707396900000|2024-02-08 12:55:00|1121.71|1121.21|1122.16|1121.66|1122.26|1121.76|1121.36|1120.86|1
1707397200000|2024-02-08 13:00:00|1122.21|1121.71|1123.06|1122.56|1123.16|1122.66|1122.11|1121.61|2
1707397500000|2024-02-08 13:05:00|1123.11|1122.61|1124.06|1123.56|1124.26|1123.76|1123.11|1122.61|1
1707397800000|2024-02-08 13:10:00|1124.16|1123.66|1123.31|1122.81|1124.41|1123.91|1123.26|1122.76|5
1707398100000|2024-02-08 13:15:00|1123.36|1122.86|1122.86|1122.36|1123.36|1122.86|1122.06|1121.56|2
1707398400000|2024-02-08 13:20:00|1122.81|1122.31|1122.56|1122.06|1122.81|1122.31|1122.31|1121.81|1
1707398700000|2024-02-08 13:25:00|1122.61|1122.11|1123.11|1122.61|1123.21|1122.71|1122.46|1121.96|0
1707399000000|2024-02-08 13:30:00|1123.16|1122.66|1123.76|1123.26|1123.76|1123.26|1122.76|1122.26|0
1707399300000|2024-02-08 13:35:00|1123.71|1123.21|1122.76|1122.26|1123.86|1123.36|1122.26|1121.76|0
1707399600000|2024-02-08 13:40:00|1122.81|1122.31|1122.96|1122.46|1123.21|1122.71|1122.61|1122.11|1
1707399900000|2024-02-08 13:45:00|1123.01|1122.51|1122.16|1121.66|1123.11|1122.61|1122.01|1121.51|0
1707400200000|2024-02-08 13:50:00|1122.21|1121.71|1120.96|1120.46|1122.46|1121.96|1120.51|1120.01|43
1707400500000|2024-02-08 13:55:00|1121.26|1120.76|1120.21|1119.71|1121.26|1120.76|1120.21|1119.71|3
1707400800000|2024-02-08 14:00:00|1120.36|1119.86|1119.91|1119.41|1120.86|1120.36|1119.86|1119.36|3
1707401100000|2024-02-08 14:05:00|1119.96|1119.46|1121.11|1120.61|1121.16|1120.66|1119.96|1119.46|24
1707401400000|2024-02-08 14:10:00|1121.16|1120.66|1121.46|1120.96|1121.51|1121.01|1120.51|1120.01|4
1707401700000|2024-02-08 14:15:00|1121.36|1120.86|1121.16|1120.66|1121.71|1121.21|1120.76|1120.26|4
1707402000000|2024-02-08 14:20:00|1121.21|1120.71|1119.91|1119.41|1121.41|1120.91|1119.86|1119.36|2
1707402300000|2024-02-08 14:25:00|1119.86|1119.36|1121.36|1120.86|1121.36|1120.86|1119.61|1119.11|0
1707402600000|2024-02-08 14:30:00|1121.51|1121.01|1123.86|1123.36|1125.41|1124.91|1121.01|1120.51|5
1707402900000|2024-02-08 14:35:00|1123.91|1123.41|1122.36|1121.86|1123.96|1123.46|1121.36|1120.86|2
1707403200000|2024-02-08 14:40:00|1122.41|1121.91|1123.91|1123.41|1124.06|1123.56|1122.06|1121.56|0
1707403500000|2024-02-08 14:45:00|1123.96|1123.46|1120.76|1120.26|1124.01|1123.51|1120.71|1120.21|1
1707403800000|2024-02-08 14:50:00|1120.81|1120.31|1120.61|1120.11|1121.81|1121.31|1120.46|1119.96|2
1707404100000|2024-02-08 14:55:00|1120.56|1120.06|1122.06|1121.56|1122.31|1121.81|1120.36|1119.86|0
1707404400000|2024-02-08 15:00:00|1122.01|1121.51|1123.46|1122.96|1123.61|1123.11|1122.01|1121.51|1
1707404700000|2024-02-08 15:05:00|1123.41|1122.91|1122.51|1122.01|1123.51|1123.01|1122.51|1122.01|0
1707405000000|2024-02-08 15:10:00|1122.65|1122.15|1122.3|1121.8|1122.85|1122.35|1122.15|1121.65|1
1707405300000|2024-02-08 15:15:00|1122.25|1121.75|1121.6|1121.1|1122.25|1121.75|1120.8|1120.3|6
1707465900000|2024-02-09 08:05:00|1123.75|1123.25|1123.95|1123.45|1125.8|1125.3|1122.9|1122.4|0
1707466200000|2024-02-09 08:10:00|1123.9|1123.4|1121|1120.5|1124.05|1123.55|1120.15|1119.65|3
1707466500000|2024-02-09 08:15:00|1120.9|1120.4|1122.8|1122.3|1123.3|1122.8|1119.9|1119.4|1
1707466800000|2024-02-09 08:20:00|1122.75|1122.25|1122.75|1122.25|1123.95|1123.45|1122.7|1122.2|21
1707467100000|2024-02-09 08:25:00|1122.7|1122.2|1123.25|1122.75|1123.8|1123.3|1122.5|1122|1
1707467400000|2024-02-09 08:30:00|1123.3|1122.8|1124.3|1123.8|1124.7|1124.2|1123.25|1122.75|2
1707467700000|2024-02-09 08:35:00|1124.35|1123.85|1123.8|1123.3|1124.4|1123.9|1123.75|1123.25|0
1707468000000|2024-02-09 08:40:00|1123.75|1123.25|1123|1122.5|1124.15|1123.65|1122.9|1122.4|3
1707468300000|2024-02-09 08:45:00|1122.95|1122.45|1123.7|1123.2|1124|1123.5|1122.2|1121.7|0
1707468600000|2024-02-09 08:50:00|1123.61|1123.11|1123.81|1123.31|1124.21|1123.71|1122.91|1122.41|2
1707468900000|2024-02-09 08:55:00|1123.76|1123.26|1122.96|1122.46|1123.81|1123.31|1122.11|1121.61|1
1707469200000|2024-02-09 09:00:00|1123.01|1122.51|1123.11|1122.61|1123.56|1123.06|1122.41|1121.91|0
1707469500000|2024-02-09 09:05:00|1123.16|1122.66|1123.36|1122.86|1123.61|1123.11|1123.01|1122.51|0
1707469800000|2024-02-09 09:10:00|1123.41|1122.91|1122.76|1122.26|1123.41|1122.91|1122.61|1122.11|1
1707470100000|2024-02-09 09:15:00|1122.81|1122.31|1122.86|1122.36|1123.11|1122.61|1122.66|1122.16|0
1707470400000|2024-02-09 09:20:00|1122.91|1122.41|1121.76|1121.26|1122.96|1122.46|1121.21|1120.71|1
1707470700000|2024-02-09 09:25:00|1121.81|1121.31|1120.31|1119.81|1122.06|1121.56|1120.31|1119.81|1
1707471000000|2024-02-09 09:30:00|1120.41|1119.91|1120.71|1120.21|1120.71|1120.21|1119.76|1119.26|0
1707471300000|2024-02-09 09:35:00|1120.66|1120.16|1119.96|1119.46|1120.96|1120.46|1119.46|1118.96|0
1707471600000|2024-02-09 09:40:00|1119.91|1119.41|1121.16|1120.66|1121.21|1120.71|1119.91|1119.41|20
1707471900000|2024-02-09 09:45:00|1121.26|1120.76|1122.36|1121.86|1122.36|1121.86|1121.06|1120.56|0
1707472200000|2024-02-09 09:50:00|1122.46|1121.96|1122.21|1121.71|1122.71|1122.21|1122.21|1121.71|1
1707472500000|2024-02-09 09:55:00|1122.11|1121.61|1121.61|1121.11|1122.16|1121.66|1121.51|1121.01|1
1707472800000|2024-02-09 10:00:00|1121.46|1120.96|1120.31|1119.81|1121.46|1120.96|1119.86|1119.36|2
1707473100000|2024-02-09 10:05:00|1120.36|1119.86|1121.26|1120.76|1121.51|1121.01|1120.36|1119.86|0
1707473400000|2024-02-09 10:10:00|1121.31|1120.81|1121.51|1121.01|1121.86|1121.36|1121.26|1120.76|1
1707473700000|2024-02-09 10:15:00|1121.56|1121.06|1123.16|1122.66|1123.36|1122.86|1121.56|1121.06|2
1707474000000|2024-02-09 10:20:00|1123.21|1122.71|1123.06|1122.56|1123.86|1123.36|1122.96|1122.46|0
1707474300000|2024-02-09 10:25:00|1123.11|1122.61|1122.86|1122.36|1123.21|1122.71|1122.61|1122.11|0
1707474600000|2024-02-09 10:30:00|1122.91|1122.41|1123.61|1123.11|1123.86|1123.36|1122.91|1122.41|0
1707474900000|2024-02-09 10:35:00|1123.56|1123.06|1123.46|1122.96|1124.36|1123.86|1123.41|1122.91|1
1707475200000|2024-02-09 10:40:00|1123.51|1123.01|1123.81|1123.31|1124.01|1123.51|1123.51|1123.01|0
1707475500000|2024-02-09 10:45:00|1123.86|1123.36|1124.51|1124.01|1124.66|1124.16|1123.86|1123.36|13
1707475800000|2024-02-09 10:50:00|1124.46|1123.96|1124.21|1123.71|1124.46|1123.96|1123.96|1123.46|3
1707476100000|2024-02-09 10:55:00|1124.16|1123.66|1124.31|1123.81|1124.41|1123.91|1123.86|1123.36|0
1707476400000|2024-02-09 11:00:00|1124.26|1123.76|1123.91|1123.41|1124.26|1123.76|1123.46|1122.96|0
1707476700000|2024-02-09 11:05:00|1123.86|1123.36|1123.86|1123.36|1124.16|1123.66|1123.76|1123.26|15
1707477000000|2024-02-09 11:10:00|1123.91|1123.41|1123.76|1123.26|1123.91|1123.41|1123.26|1122.76|21
1707477300000|2024-02-09 11:15:00|1123.81|1123.31|1124.36|1123.86|1124.36|1123.86|1123.71|1123.21|0
1707477600000|2024-02-09 11:20:00|1124.31|1123.81|1124.36|1123.86|1124.36|1123.86|1124.11|1123.61|1
1707477900000|2024-02-09 11:25:00|1124.21|1123.71|1124.31|1123.81|1124.36|1123.86|1124.06|1123.56|1
1707478200000|2024-02-09 11:30:00|1124.36|1123.86|1124.21|1123.71|1124.61|1124.11|1124.21|1123.71|0
1707478500000|2024-02-09 11:35:00|1124.26|1123.76|1124.71|1124.21|1124.76|1124.26|1124.26|1123.76|0
1707478800000|2024-02-09 11:40:00|1124.76|1124.26|1126.06|1125.56|1126.36|1125.86|1124.76|1124.26|2
1707479100000|2024-02-09 11:45:00|1126.11|1125.61|1125.66|1125.16|1126.16|1125.66|1125.61|1125.11|0
1707479400000|2024-02-09 11:50:00|1125.61|1125.11|1124.91|1124.41|1125.66|1125.16|1124.76|1124.26|1
1707479700000|2024-02-09 11:55:00|1124.76|1124.26|1124.46|1123.96|1124.81|1124.31|1124.41|1123.91|0
1707480000000|2024-02-09 12:00:00|1124.56|1124.06|1125.61|1125.11|1125.61|1125.11|1124.56|1124.06|0
1707480300000|2024-02-09 12:05:00|1125.56|1125.06|1126.31|1125.81|1126.41|1125.91|1125.51|1125.01|1
1707480600000|2024-02-09 12:10:00|1126.36|1125.86|1126.11|1125.61|1126.36|1125.86|1125.71|1125.21|0
1707480900000|2024-02-09 12:15:00|1126.16|1125.66|1125.76|1125.26|1126.21|1125.71|1125.66|1125.16|0
1707481200000|2024-02-09 12:20:00|1125.71|1125.21|1125.06|1124.56|1125.91|1125.41|1125.06|1124.56|0
1707481500000|2024-02-09 12:25:00|1125.01|1124.51|1124.96|1124.46|1125.46|1124.96|1124.96|1124.46|1
1707481800000|2024-02-09 12:30:00|1125.01|1124.51|1125.61|1125.11|1125.66|1125.16|1125.01|1124.51|0
1707482100000|2024-02-09 12:35:00|1125.56|1125.06|1125.86|1125.36|1126.06|1125.56|1125.51|1125.01|0
1707482400000|2024-02-09 12:40:00|1125.95|1125.45|1125.8|1125.3|1126.1|1125.6|1125.7|1125.2|0
1707482700000|2024-02-09 12:45:00|1125.75|1125.25|1126.05|1125.55|1126.1|1125.6|1125.7|1125.2|1
1707483000000|2024-02-09 12:50:00|1126.1|1125.6|1125.75|1125.25|1126.1|1125.6|1125.7|1125.2|0
1707483300000|2024-02-09 12:55:00|1125.7|1125.2|1124.95|1124.45|1125.75|1125.25|1124.95|1124.45|0
1707483600000|2024-02-09 13:00:00|1125|1124.5|1124.75|1124.25|1125.05|1124.55|1124.4|1123.9|2
1707483900000|2024-02-09 13:05:00|1124.7|1124.2|1123.75|1123.25|1124.7|1124.2|1123.75|1123.25|0
1707484200000|2024-02-09 13:10:00|1123.7|1123.2|1123.55|1123.05|1123.75|1123.25|1123.3|1122.8|0
1707484500000|2024-02-09 13:15:00|1123.5|1123|1122.45|1121.95|1123.65|1123.15|1122.45|1121.95|3
1707484800000|2024-02-09 13:20:00|1122.4|1121.9|1119.45|1118.95|1122.4|1121.9|1119.3|1118.8|1
1707485100000|2024-02-09 13:25:00|1119.5|1119|1120.2|1119.7|1121.2|1120.7|1118.85|1118.35|2
1707485400000|2024-02-09 13:30:00|1120.15|1119.65|1119.7|1119.2|1120.65|1120.15|1119.7|1119.2|2
1707485700000|2024-02-09 13:35:00|1119.75|1119.25|1120.1|1119.6|1120.35|1119.85|1119.75|1119.25|10
1707486000000|2024-02-09 13:40:00|1120.15|1119.65|1120.2|1119.7|1120.25|1119.75|1119.75|1119.25|2
1707486300000|2024-02-09 13:45:00|1120.25|1119.75|1120.1|1119.6|1120.35|1119.85|1120|1119.5|1
1707486600000|2024-02-09 13:50:00|1120.15|1119.65|1121.25|1120.75|1121.25|1120.75|1120.15|1119.65|0
1707486900000|2024-02-09 13:55:00|1121.3|1120.8|1121.15|1120.65|1121.35|1120.85|1120.9|1120.4|1
1707487200000|2024-02-09 14:00:00|1121.1|1120.6|1121.35|1120.85|1121.45|1120.95|1120.8|1120.3|4
1707487500000|2024-02-09 14:05:00|1121.25|1120.75|1122.15|1121.65|1122.3|1121.8|1121.25|1120.75|28
1707487800000|2024-02-09 14:10:00|1122.1|1121.6|1121.95|1121.45|1122.25|1121.75|1121.8|1121.3|2
1707488100000|2024-02-09 14:15:00|1122|1121.5|1122|1121.5|1122.75|1122.25|1121.85|1121.35|23
1707488400000|2024-02-09 14:20:00|1122.05|1121.55|1122.5|1122|1122.65|1122.15|1122.05|1121.55|3
1707488700000|2024-02-09 14:25:00|1122.45|1121.95|1123|1122.5|1123.15|1122.65|1122.45|1121.95|0
1707489000000|2024-02-09 14:30:00|1123.1|1122.6|1123.75|1123.25|1123.9|1123.4|1122.35|1121.85|3
1707489300000|2024-02-09 14:35:00|1123.8|1123.3|1124.75|1124.25|1125.25|1124.75|1123.75|1123.25|2
1707489600000|2024-02-09 14:40:00|1124.7|1124.2|1123.3|1122.8|1125.15|1124.65|1123.3|1122.8|5
1707489900000|2024-02-09 14:45:00|1123.35|1122.85|1123.9|1123.4|1124.15|1123.65|1123.05|1122.55|2
1707490200000|2024-02-09 14:50:00|1123.95|1123.45|1122.6|1122.1|1123.95|1123.45|1122.25|1121.75|23
1707490500000|2024-02-09 14:55:00|1122.7|1122.2|1122.1|1121.6|1122.7|1122.2|1121.65|1121.15|5
1707490800000|2024-02-09 15:00:00|1122.15|1121.65|1122.75|1122.25|1122.8|1122.3|1121.2|1120.7|0
1707491100000|2024-02-09 15:05:00|1122.65|1122.15|1124.05|1123.55|1124.05|1123.55|1122.55|1122.05|10
1707491400000|2024-02-09 15:10:00|1123.99|1123.49|1122.74|1122.24|1123.99|1123.49|1122.74|1122.24|2
1707491700000|2024-02-09 15:15:00|1122.69|1122.19|1122.54|1122.04|1122.89|1122.39|1121.74|1121.24|82
1707725700000|2024-02-12 08:15:00|1123.09|1122.59|1124.94|1124.44|1125.04|1124.54|1123.09|1122.59|1
1707726000000|2024-02-12 08:20:00|1124.99|1124.49|1122.89|1122.39|1125.14|1124.64|1122.89|1122.39|1
1707726300000|2024-02-12 08:25:00|1122.94|1122.44|1122.64|1122.14|1123.14|1122.64|1122.24|1121.74|1
1707726600000|2024-02-12 08:30:00|1122.69|1122.19|1125.04|1124.54|1125.24|1124.74|1122.69|1122.19|1
1707726900000|2024-02-12 08:35:00|1125.14|1124.64|1124.84|1124.34|1125.84|1125.34|1124.79|1124.29|1
1707727200000|2024-02-12 08:40:00|1124.74|1124.24|1124.34|1123.84|1124.79|1124.29|1123.94|1123.44|0
1707727500000|2024-02-12 08:45:00|1124.39|1123.89|1124.94|1124.44|1125.14|1124.64|1124.39|1123.89|2
1707727800000|2024-02-12 08:50:00|1125.21|1124.71|1125.31|1124.81|1125.66|1125.16|1125.16|1124.66|0
1707728100000|2024-02-12 08:55:00|1125.36|1124.86|1124.91|1124.41|1125.61|1125.11|1124.91|1124.41|3
1707728400000|2024-02-12 09:00:00|1124.86|1124.36|1124.91|1124.41|1125.26|1124.76|1124.36|1123.86|1
1707728700000|2024-02-12 09:05:00|1124.96|1124.46|1125.01|1124.51|1125.41|1124.91|1124.86|1124.36|1
1707729000000|2024-02-12 09:10:00|1125.06|1124.56|1126.36|1125.86|1126.41|1125.91|1124.56|1124.06|1
1707729300000|2024-02-12 09:15:00|1126.31|1125.81|1126.96|1126.46|1127.31|1126.81|1126.31|1125.81|20
1707729600000|2024-02-12 09:20:00|1127.06|1126.56|1127.01|1126.51|1127.06|1126.56|1126.41|1125.91|1
1707729900000|2024-02-12 09:25:00|1126.96|1126.46|1126.41|1125.91|1126.96|1126.46|1126.31|1125.81|0
1707730200000|2024-02-12 09:30:00|1126.36|1125.86|1127.01|1126.51|1127.16|1126.66|1126.11|1125.61|1
1707730500000|2024-02-12 09:35:00|1127.06|1126.56|1127.71|1127.21|1127.76|1127.26|1127.06|1126.56|1
1707730800000|2024-02-12 09:40:00|1127.81|1127.31|1127.91|1127.41|1128.21|1127.71|1127.56|1127.06|1
1707731100000|2024-02-12 09:45:00|1127.96|1127.46|1127.76|1127.26|1127.96|1127.46|1127.56|1127.06|0
1707731400000|2024-02-12 09:50:00|1127.71|1127.21|1127.51|1127.01|1127.71|1127.21|1127.21|1126.71|1
1707731700000|2024-02-12 09:55:00|1127.46|1126.96|1128.01|1127.51|1128.06|1127.56|1127.41|1126.91|1
1707732000000|2024-02-12 10:00:00|1128.06|1127.56|1128.51|1128.01|1128.51|1128.01|1127.96|1127.46|0
1707732300000|2024-02-12 10:05:00|1128.56|1128.06|1128.31|1127.81|1128.66|1128.16|1127.96|1127.46|2
1707732600000|2024-02-12 10:10:00|1128.36|1127.86|1128.26|1127.76|1128.96|1128.46|1127.86|1127.36|32
1707732900000|2024-02-12 10:15:00|1128.21|1127.71|1128.26|1127.76|1128.71|1128.21|1128.16|1127.66|2
1707733200000|2024-02-12 10:20:00|1128.31|1127.81|1127.86|1127.36|1128.31|1127.81|1127.71|1127.21|0
1707733500000|2024-02-12 10:25:00|1127.81|1127.31|1127.91|1127.41|1127.96|1127.46|1127.46|1126.96|16
1707733800000|2024-02-12 10:30:00|1128.01|1127.51|1127.81|1127.31|1128.06|1127.56|1127.76|1127.26|57
1707734100000|2024-02-12 10:35:00|1127.76|1127.26|1128.11|1127.61|1128.11|1127.61|1127.76|1127.26|0
1707734400000|2024-02-12 10:40:00|1128.16|1127.66|1129.11|1128.61|1129.21|1128.71|1128.16|1127.66|0
1707734700000|2024-02-12 10:45:00|1128.96|1128.46|1128.91|1128.41|1129.21|1128.71|1128.81|1128.31|2
1707735000000|2024-02-12 10:50:00|1128.96|1128.46|1128.71|1128.21|1128.96|1128.46|1128.16|1127.66|0
1707735300000|2024-02-12 10:55:00|1128.76|1128.26|1129.01|1128.51|1129.16|1128.66|1128.76|1128.26|0
1707735600000|2024-02-12 11:00:00|1128.96|1128.46|1128.76|1128.26|1129.06|1128.56|1128.76|1128.26|0
1707735900000|2024-02-12 11:05:00|1128.81|1128.31|1128.91|1128.41|1128.96|1128.46|1128.56|1128.06|10
1707736200000|2024-02-12 11:10:00|1128.81|1128.31|1128.31|1127.81|1128.81|1128.31|1128.31|1127.81|1
1707736500000|2024-02-12 11:15:00|1128.26|1127.76|1128.56|1128.06|1128.56|1128.06|1128.06|1127.56|30
1707736800000|2024-02-12 11:20:00|1128.51|1128.01|1127.81|1127.31|1128.51|1128.01|1127.81|1127.31|0
1707737100000|2024-02-12 11:25:00|1127.76|1127.26|1127.36|1126.86|1127.76|1127.26|1127.36|1126.86|0
1707737400000|2024-02-12 11:30:00|1127.31|1126.81|1127.86|1127.36|1128.06|1127.56|1127.31|1126.81|0
1707737700000|2024-02-12 11:35:00|1127.76|1127.26|1127.56|1127.06|1127.86|1127.36|1127.41|1126.91|21
1707738000000|2024-02-12 11:40:00|1127.66|1127.16|1127.46|1126.96|1127.76|1127.26|1127.46|1126.96|0
1707738300000|2024-02-12 11:45:00|1127.51|1127.01|1127.51|1127.01|1128.01|1127.51|1127.46|1126.96|1
1707738600000|2024-02-12 11:50:00|1127.46|1126.96|1127.16|1126.66|1127.56|1127.06|1127.16|1126.66|0
1707738900000|2024-02-12 11:55:00|1127.21|1126.71|1127.56|1127.06|1127.71|1127.21|1127.21|1126.71|0
1707739200000|2024-02-12 12:00:00|1127.66|1127.16|1127.66|1127.16|1127.96|1127.46|1127.66|1127.16|0
1707739500000|2024-02-12 12:05:00|1127.56|1127.06|1127.26|1126.76|1127.61|1127.11|1127.01|1126.51|0
1707739800000|2024-02-12 12:10:00|1127.31|1126.81|1127.41|1126.91|1127.56|1127.06|1127.31|1126.81|0
1707740100000|2024-02-12 12:15:00|1127.36|1126.86|1126.76|1126.26|1127.36|1126.86|1126.76|1126.26|0
1707740400000|2024-02-12 12:20:00|1126.61|1126.11|1126.61|1126.11|1126.66|1126.16|1126.11|1125.61|0
1707740700000|2024-02-12 12:25:00|1126.71|1126.21|1126.71|1126.21|1126.91|1126.41|1126.41|1125.91|0
1707741000000|2024-02-12 12:30:00|1126.76|1126.26|1126.66|1126.16|1126.76|1126.26|1126.46|1125.96|1
1707741300000|2024-02-12 12:35:00|1126.61|1126.11|1127.06|1126.56|1127.06|1126.56|1126.61|1126.11|0
1707741600000|2024-02-12 12:40:00|1127|1126.5|1126.9|1126.4|1127.05|1126.55|1126.9|1126.4|24
1707741900000|2024-02-12 12:45:00|1126.8|1126.3|1126.2|1125.7|1126.8|1126.3|1125.95|1125.45|0
1707742200000|2024-02-12 12:50:00|1126.3|1125.8|1126.5|1126|1126.7|1126.2|1126.25|1125.75|0
1707742500000|2024-02-12 12:55:00|1126.45|1125.95|1126.3|1125.8|1126.45|1125.95|1126.2|1125.7|0
1707742800000|2024-02-12 13:00:00|1126.35|1125.85|1126.3|1125.8|1126.55|1126.05|1126.25|1125.75|0
1707743100000|2024-02-12 13:05:00|1126.35|1125.85|1127.25|1126.75|1127.3|1126.8|1126.35|1125.85|0
1707743400000|2024-02-12 13:10:00|1127.3|1126.8|1127.8|1127.3|1128.05|1127.55|1127.3|1126.8|0
1707743700000|2024-02-12 13:15:00|1127.65|1127.15|1127.9|1127.4|1128.15|1127.65|1127.65|1127.15|2
1707744000000|2024-02-12 13:20:00|1127.95|1127.45|1127.8|1127.3|1128.1|1127.6|1127.7|1127.2|0
1707744300000|2024-02-12 13:25:00|1127.85|1127.35|1128.1|1127.6|1128.1|1127.6|1127.85|1127.35|0
1707744600000|2024-02-12 13:30:00|1128.15|1127.65|1128|1127.5|1128.15|1127.65|1127.7|1127.2|0
1707744900000|2024-02-12 13:35:00|1128.1|1127.6|1128.25|1127.75|1128.35|1127.85|1128.05|1127.55|21
1707745200000|2024-02-12 13:40:00|1128.2|1127.7|1127.9|1127.4|1128.2|1127.7|1127.75|1127.25|1
1707745500000|2024-02-12 13:45:00|1127.95|1127.45|1128.3|1127.8|1128.55|1128.05|1127.95|1127.45|21
1707745800000|2024-02-12 13:50:00|1128.35|1127.85|1128.5|1128|1128.7|1128.2|1128.25|1127.75|25
1707746100000|2024-02-12 13:55:00|1128.55|1128.05|1128.1|1127.6|1128.6|1128.1|1127.75|1127.25|1
1707746400000|2024-02-12 14:00:00|1128|1127.5|1127.6|1127.1|1128.2|1127.7|1127.6|1127.1|3
1707746700000|2024-02-12 14:05:00|1127.55|1127.05|1127.2|1126.7|1127.55|1127.05|1126.75|1126.25|13
1707747000000|2024-02-12 14:10:00|1127.25|1126.75|1127.3|1126.8|1127.45|1126.95|1127|1126.5|8
1707747300000|2024-02-12 14:15:00|1127.25|1126.75|1126.6|1126.1|1127.25|1126.75|1126.6|1126.1|15
1707747600000|2024-02-12 14:20:00|1126.65|1126.15|1126.85|1126.35|1126.95|1126.45|1126.4|1125.9|8
1707747900000|2024-02-12 14:25:00|1126.9|1126.4|1126.75|1126.25|1126.9|1126.4|1126.15|1125.65|4
1707748200000|2024-02-12 14:30:00|1126.8|1126.3|1125.8|1125.3|1127.8|1127.3|1125.75|1125.25|8
1707748500000|2024-02-12 14:35:00|1125.85|1125.35|1127.35|1126.85|1127.35|1126.85|1125.65|1125.15|5
1707748800000|2024-02-12 14:40:00|1127.4|1126.9|1128.05|1127.55|1128.95|1128.45|1127.4|1126.9|15
1707749100000|2024-02-12 14:45:00|1128|1127.5|1127.95|1127.45|1128.5|1128|1127.2|1126.7|7
1707749400000|2024-02-12 14:50:00|1127.9|1127.4|1128.8|1128.3|1129.15|1128.65|1127.45|1126.95|46
1707749700000|2024-02-12 14:55:00|1128.85|1128.35|1129.05|1128.55|1129.45|1128.95|1128.75|1128.25|26
1707750000000|2024-02-12 15:00:00|1129.1|1128.6|1130.85|1130.35|1130.95|1130.45|1129.1|1128.6|155
1707750300000|2024-02-12 15:05:00|1130.8|1130.3|1129.45|1128.95|1131.25|1130.75|1129.4|1128.9|5
1707750600000|2024-02-12 15:10:00|1129.31|1128.81|1129.36|1128.86|1129.66|1129.16|1128.86|1128.36|6
1707750900000|2024-02-12 15:15:00|1129.41|1128.91|1128.41|1127.91|1129.56|1129.06|1128.41|1127.91|20
1707811200000|2024-02-13 08:00:00|1126.36|1125.86|1125.01|1124.51|1126.81|1126.31|1125.01|1124.51|0
1707811500000|2024-02-13 08:05:00|1125.41|1124.91|1127.31|1126.81|1127.31|1126.81|1124.31|1123.81|0
1707811800000|2024-02-13 08:10:00|1127.51|1127.01|1126.51|1126.01|1127.66|1127.16|1125.81|1125.31|0
1707812100000|2024-02-13 08:15:00|1126.41|1125.91|1126.76|1126.26|1126.91|1126.41|1125.51|1125.01|13
1707812400000|2024-02-13 08:20:00|1126.66|1126.16|1127.16|1126.66|1128.31|1127.81|1126.01|1125.51|3
1707812700000|2024-02-13 08:25:00|1127.01|1126.51|1126.31|1125.81|1127.51|1127.01|1126.01|1125.51|1
1707813000000|2024-02-13 08:30:00|1126.41|1125.91|1125.76|1125.26|1126.61|1126.11|1125.61|1125.11|0
1707813300000|2024-02-13 08:35:00|1125.81|1125.31|1124.71|1124.21|1125.81|1125.31|1124.71|1124.21|1
1707813600000|2024-02-13 08:40:00|1124.66|1124.16|1123.66|1123.16|1124.71|1124.21|1123.51|1123.01|3
1707813900000|2024-02-13 08:45:00|1123.76|1123.26|1123.91|1123.41|1124.16|1123.66|1122.51|1122.01|0
1707814200000|2024-02-13 08:50:00|1124.26|1123.76|1124.16|1123.66|1124.51|1124.01|1123.66|1123.16|1
1707814500000|2024-02-13 08:55:00|1124.26|1123.76|1123.51|1123.01|1124.36|1123.86|1123.01|1122.51|0
1707814800000|2024-02-13 09:00:00|1123.56|1123.06|1124.31|1123.81|1124.46|1123.96|1123.26|1122.76|32
1707815100000|2024-02-13 09:05:00|1124.26|1123.76|1124.01|1123.51|1124.61|1124.11|1123.91|1123.41|1
1707815400000|2024-02-13 09:10:00|1123.96|1123.46|1124.86|1124.36|1124.96|1124.46|1123.96|1123.46|40
1707815700000|2024-02-13 09:15:00|1124.81|1124.31|1125.76|1125.26|1126.16|1125.66|1124.56|1124.06|0
1707816000000|2024-02-13 09:20:00|1125.91|1125.41|1126.81|1126.31|1126.96|1126.46|1125.86|1125.36|1
1707816300000|2024-02-13 09:25:00|1126.86|1126.36|1126.51|1126.01|1127.06|1126.56|1126.51|1126.01|1
1707816600000|2024-02-13 09:30:00|1126.41|1125.91|1126.96|1126.46|1126.96|1126.46|1126.36|1125.86|0
1707816900000|2024-02-13 09:35:00|1127.01|1126.51|1127.01|1126.51|1127.56|1127.06|1126.96|1126.46|1
1707817200000|2024-02-13 09:40:00|1126.96|1126.46|1126.71|1126.21|1127.36|1126.86|1126.51|1126.01|1
1707817500000|2024-02-13 09:45:00|1126.66|1126.16|1127.61|1127.11|1127.71|1127.21|1126.66|1126.16|1
1707817800000|2024-02-13 09:50:00|1127.66|1127.16|1127.81|1127.31|1127.81|1127.31|1126.81|1126.31|190
1707818100000|2024-02-13 09:55:00|1127.86|1127.36|1127.46|1126.96|1127.91|1127.41|1127.36|1126.86|1
1707818400000|2024-02-13 10:00:00|1127.41|1126.91|1127.71|1127.21|1127.76|1127.26|1127.31|1126.81|379
1707818700000|2024-02-13 10:05:00|1127.66|1127.16|1128.91|1128.41|1129.21|1128.71|1127.66|1127.16|7
1707819000000|2024-02-13 10:10:00|1128.76|1128.26|1128.21|1127.71|1128.76|1128.26|1127.96|1127.46|1
1707819300000|2024-02-13 10:15:00|1128.26|1127.76|1127.51|1127.01|1128.91|1128.41|1127.51|1127.01|1
1707819600000|2024-02-13 10:20:00|1127.41|1126.91|1126.31|1125.81|1127.46|1126.96|1126.06|1125.56|0
1707819900000|2024-02-13 10:25:00|1126.26|1125.76|1125.91|1125.41|1126.46|1125.96|1125.81|1125.31|0
1707820200000|2024-02-13 10:30:00|1125.86|1125.36|1127.06|1126.56|1127.11|1126.61|1125.86|1125.36|0
1707820500000|2024-02-13 10:35:00|1127.01|1126.51|1127.71|1127.21|1127.86|1127.36|1127.01|1126.51|0
1707820800000|2024-02-13 10:40:00|1127.61|1127.11|1127.96|1127.46|1128.01|1127.51|1127.46|1126.96|1
1707821100000|2024-02-13 10:45:00|1127.86|1127.36|1128.91|1128.41|1128.91|1128.41|1127.56|1127.06|2
1707821400000|2024-02-13 10:50:00|1128.96|1128.46|1128.71|1128.21|1129.31|1128.81|1128.66|1128.16|0
1707821700000|2024-02-13 10:55:00|1128.76|1128.26|1129.11|1128.61|1129.11|1128.61|1128.36|1127.86|0
1707822000000|2024-02-13 11:00:00|1129.06|1128.56|1128.56|1128.06|1129.06|1128.56|1128.26|1127.76|0
1707822300000|2024-02-13 11:05:00|1128.51|1128.01|1127.31|1126.81|1128.56|1128.06|1127.11|1126.61|1
1707822600000|2024-02-13 11:10:00|1127.26|1126.76|1126.31|1125.81|1127.26|1126.76|1126.31|1125.81|1
1707822900000|2024-02-13 11:15:00|1126.36|1125.86|1126.66|1126.16|1126.71|1126.21|1126.21|1125.71|10
1707823200000|2024-02-13 11:20:00|1126.61|1126.11|1126.06|1125.56|1126.66|1126.16|1125.96|1125.46|0
1707823500000|2024-02-13 11:25:00|1126.11|1125.61|1126.51|1126.01|1126.51|1126.01|1126.11|1125.61|0
1707823800000|2024-02-13 11:30:00|1126.46|1125.96|1126.71|1126.21|1126.71|1126.21|1126.36|1125.86|0
1707824100000|2024-02-13 11:35:00|1126.66|1126.16|1126.21|1125.71|1126.71|1126.21|1126.11|1125.61|1
1707824400000|2024-02-13 11:40:00|1126.16|1125.66|1126.06|1125.56|1126.31|1125.81|1126.01|1125.51|0
1707824700000|2024-02-13 11:45:00|1126.16|1125.66|1126.36|1125.86|1126.56|1126.06|1126.11|1125.61|2187
1707825000000|2024-02-13 11:50:00|1126.26|1125.76|1124.86|1124.36|1126.26|1125.76|1124.71|1124.21|0
1707825300000|2024-02-13 11:55:00|1124.81|1124.31|1124.81|1124.31|1124.81|1124.31|1124.46|1123.96|0
1707825600000|2024-02-13 12:00:00|1124.86|1124.36|1124.66|1124.16|1124.91|1124.41|1124.51|1124.01|83
1707825900000|2024-02-13 12:05:00|1124.56|1124.06|1124.91|1124.41|1124.91|1124.41|1124.51|1124.01|9
1707826200000|2024-02-13 12:10:00|1124.96|1124.46|1124.91|1124.41|1125.16|1124.66|1124.81|1124.31|0
1707826500000|2024-02-13 12:15:00|1124.96|1124.46|1124.36|1123.86|1124.96|1124.46|1124.36|1123.86|0
1707826800000|2024-02-13 12:20:00|1124.41|1123.91|1124.56|1124.06|1124.61|1124.11|1124.41|1123.91|0
1707827100000|2024-02-13 12:25:00|1124.51|1124.01|1124.31|1123.81|1124.56|1124.06|1124.26|1123.76|0
1707827400000|2024-02-13 12:30:00|1124.36|1123.86|1123.76|1123.26|1124.51|1124.01|1123.56|1123.06|1
1707827700000|2024-02-13 12:35:00|1123.81|1123.31|1124.51|1124.01|1124.56|1124.06|1123.76|1123.26|0
1707828000000|2024-02-13 12:40:00|1124.64|1124.14|1124.49|1123.99|1124.89|1124.39|1123.64|1123.14|0
1707828300000|2024-02-13 12:45:00|1124.39|1123.89|1124.09|1123.59|1124.59|1124.09|1124.09|1123.59|0
1707828600000|2024-02-13 12:50:00|1124.04|1123.54|1123.84|1123.34|1124.04|1123.54|1123.39|1122.89|2
1707828900000|2024-02-13 12:55:00|1123.94|1123.44|1124.89|1124.39|1124.89|1124.39|1123.89|1123.39|0
1707829200000|2024-02-13 13:00:00|1124.79|1124.29|1124.39|1123.89|1124.79|1124.29|1124.19|1123.69|0
1707829500000|2024-02-13 13:05:00|1124.29|1123.79|1124.24|1123.74|1124.44|1123.94|1124.09|1123.59|1
1707829800000|2024-02-13 13:10:00|1124.29|1123.79|1124.14|1123.64|1124.44|1123.94|1123.99|1123.49|0
1707830100000|2024-02-13 13:15:00|1124.09|1123.59|1125.09|1124.59|1125.09|1124.59|1124.09|1123.59|2
1707830400000|2024-02-13 13:20:00|1125.14|1124.64|1125.69|1125.19|1125.84|1125.34|1125.14|1124.64|1
1707830700000|2024-02-13 13:25:00|1125.74|1125.24|1125.64|1125.14|1125.74|1125.24|1125.34|1124.84|0
1707831000000|2024-02-13 13:30:00|1125.69|1125.19|1127.19|1126.69|1127.44|1126.94|1123.49|1122.99|0
1707831300000|2024-02-13 13:35:00|1127.24|1126.74|1126.54|1126.04|1127.69|1127.19|1126.54|1126.04|0
1707831600000|2024-02-13 13:40:00|1126.49|1125.99|1125.99|1125.49|1127.34|1126.84|1125.94|1125.44|8
1707831900000|2024-02-13 13:45:00|1126.04|1125.54|1125.24|1124.74|1126.04|1125.54|1125.04|1124.54|0
1707832200000|2024-02-13 13:50:00|1125.29|1124.79|1125.19|1124.69|1126.54|1126.04|1125.19|1124.69|1
1707832500000|2024-02-13 13:55:00|1125.24|1124.74|1126.14|1125.64|1126.14|1125.64|1125.24|1124.74|151
1707832800000|2024-02-13 14:00:00|1126.09|1125.59|1125.69|1125.19|1126.54|1126.04|1125.44|1124.94|70
1707833100000|2024-02-13 14:05:00|1125.74|1125.24|1126.14|1125.64|1126.34|1125.84|1125.54|1125.04|17
1707833400000|2024-02-13 14:10:00|1126.19|1125.69|1125.69|1125.19|1126.29|1125.79|1125.34|1124.84|15
1707833700000|2024-02-13 14:15:00|1125.74|1125.24|1125.39|1124.89|1126.04|1125.54|1125.39|1124.89|2
1707834000000|2024-02-13 14:20:00|1125.29|1124.79|1125.09|1124.59|1125.84|1125.34|1125.09|1124.59|1
1707834300000|2024-02-13 14:25:00|1125.14|1124.64|1125.29|1124.79|1125.39|1124.89|1124.59|1124.09|1
1707834600000|2024-02-13 14:30:00|1125.24|1124.74|1124.19|1123.69|1125.79|1125.29|1123.44|1122.94|1
1707834900000|2024-02-13 14:35:00|1124.29|1123.79|1122.49|1121.99|1125.24|1124.74|1122.49|1121.99|0
1707835200000|2024-02-13 14:40:00|1122.34|1121.84|1123.14|1122.64|1123.19|1122.69|1121.79|1121.29|2
1707835500000|2024-02-13 14:45:00|1123.19|1122.69|1122.99|1122.49|1124.49|1123.99|1122.89|1122.39|3
1707835800000|2024-02-13 14:50:00|1123.04|1122.54|1121.54|1121.04|1123.14|1122.64|1121.49|1120.99|0
1707836100000|2024-02-13 14:55:00|1121.59|1121.09|1120.24|1119.74|1121.64|1121.14|1120.09|1119.59|2
1707836400000|2024-02-13 15:00:00|1120.19|1119.69|1119.59|1119.09|1120.24|1119.74|1119.29|1118.79|3
1707836700000|2024-02-13 15:05:00|1119.64|1119.14|1118.79|1118.29|1119.64|1119.14|1118.29|1117.79|0
1707837000000|2024-02-13 15:10:00|1118.61|1118.11|1117.06|1116.56|1118.71|1118.21|1117.06|1116.56|0
1707837300000|2024-02-13 15:15:00|1117.01|1116.51|1117.01|1116.51|1117.51|1117.01|1116.66|1116.16|40
1707897600000|2024-02-14 08:00:00|1118.81|1118.31|1120.91|1120.41|1121.16|1120.66|1117.71|1117.21|0
1707897900000|2024-02-14 08:05:00|1120.86|1120.36|1120.71|1120.21|1120.91|1120.41|1119.51|1119.01|0
1707898200000|2024-02-14 08:10:00|1120.66|1120.16|1121.01|1120.51|1122.46|1121.96|1120.11|1119.61|0
1707898500000|2024-02-14 08:15:00|1121.06|1120.56|1124.21|1123.71|1124.26|1123.76|1121.06|1120.56|0
1707898800000|2024-02-14 08:20:00|1124.26|1123.76|1124.96|1124.46|1125.01|1124.51|1123.71|1123.21|6
1707899100000|2024-02-14 08:25:00|1124.91|1124.41|1124.41|1123.91|1125.11|1124.61|1124.01|1123.51|12
1707899400000|2024-02-14 08:30:00|1124.46|1123.96|1121.76|1121.26|1124.76|1124.26|1121.66|1121.16|0
1707899700000|2024-02-14 08:35:00|1121.71|1121.21|1121.06|1120.56|1122.06|1121.56|1120.96|1120.46|6
1707900000000|2024-02-14 08:40:00|1121.11|1120.61|1121.41|1120.91|1122.01|1121.51|1121.11|1120.61|6
1707900300000|2024-02-14 08:45:00|1121.36|1120.86|1121.16|1120.66|1122.11|1121.61|1121.06|1120.56|22
1707900600000|2024-02-14 08:50:00|1121.51|1121.01|1120.01|1119.51|1121.61|1121.11|1119.86|1119.36|5
1707900900000|2024-02-14 08:55:00|1120.06|1119.56|1121.71|1121.21|1121.76|1121.26|1120.01|1119.51|30
1707901200000|2024-02-14 09:00:00|1121.66|1121.16|1122.01|1121.51|1122.36|1121.86|1121.61|1121.11|0
1707901500000|2024-02-14 09:05:00|1122.06|1121.56|1122.01|1121.51|1122.26|1121.76|1121.41|1120.91|11
1707901800000|2024-02-14 09:10:00|1122.06|1121.56|1122.36|1121.86|1122.66|1122.16|1121.66|1121.16|8
1707902100000|2024-02-14 09:15:00|1122.31|1121.81|1122.26|1121.76|1122.76|1122.26|1121.81|1121.31|11
1707902400000|2024-02-14 09:20:00|1122.36|1121.86|1122.41|1121.91|1123.06|1122.56|1122.11|1121.61|4
1707902700000|2024-02-14 09:25:00|1122.46|1121.96|1123.11|1122.61|1123.31|1122.81|1122.36|1121.86|4
1707903000000|2024-02-14 09:30:00|1123.06|1122.56|1123.06|1122.56|1123.46|1122.96|1123.06|1122.56|3
1707903300000|2024-02-14 09:35:00|1123.01|1122.51|1122.56|1122.06|1123.41|1122.91|1122.26|1121.76|17
1707903600000|2024-02-14 09:40:00|1122.51|1122.01|1122.96|1122.46|1123.41|1122.91|1122.46|1121.96|394
1707903900000|2024-02-14 09:45:00|1123.01|1122.51|1123.46|1122.96|1123.76|1123.26|1123.01|1122.51|4
1707904200000|2024-02-14 09:50:00|1123.51|1123.01|1123.46|1122.96|1123.96|1123.46|1123.06|1122.56|0
1707904500000|2024-02-14 09:55:00|1123.51|1123.01|1124.06|1123.56|1124.11|1123.61|1123.46|1122.96|0
1707904800000|2024-02-14 10:00:00|1124.11|1123.61|1124.66|1124.16|1124.96|1124.46|1124.11|1123.61|17
1707905100000|2024-02-14 10:05:00|1124.61|1124.11|1124.96|1124.46|1125.16|1124.66|1124.31|1123.81|3
1707905400000|2024-02-14 10:10:00|1124.91|1124.41|1124.26|1123.76|1125.11|1124.61|1124.21|1123.71|18
1707905700000|2024-02-14 10:15:00|1124.31|1123.81|1124.91|1124.41|1125.56|1125.06|1124.31|1123.81|16
1707906000000|2024-02-14 10:20:00|1124.86|1124.36|1124.96|1124.46|1125.21|1124.71|1124.86|1124.36|1
1707906300000|2024-02-14 10:25:00|1124.91|1124.41|1125.11|1124.61|1125.21|1124.71|1124.66|1124.16|3
1707906600000|2024-02-14 10:30:00|1125.16|1124.66|1125.31|1124.81|1125.36|1124.86|1124.76|1124.26|3
1707906900000|2024-02-14 10:35:00|1125.01|1124.51|1124.56|1124.06|1125.01|1124.51|1124.46|1123.96|7
1707907200000|2024-02-14 10:40:00|1124.51|1124.01|1125.26|1124.76|1125.41|1124.91|1124.46|1123.96|6
1707907500000|2024-02-14 10:45:00|1125.16|1124.66|1126.46|1125.96|1127.06|1126.56|1125.11|1124.61|15
1707907800000|2024-02-14 10:50:00|1126.51|1126.01|1125.81|1125.31|1126.51|1126.01|1125.66|1125.16|2
1707908100000|2024-02-14 10:55:00|1125.76|1125.26|1126.46|1125.96|1126.51|1126.01|1125.56|1125.06|2
1707908400000|2024-02-14 11:00:00|1126.51|1126.01|1127.56|1127.06|1127.71|1127.21|1126.51|1126.01|0
1707908700000|2024-02-14 11:05:00|1127.51|1127.01|1127.46|1126.96|1127.81|1127.31|1127.36|1126.86|10
1707909000000|2024-02-14 11:10:00|1127.51|1127.01|1127.66|1127.16|1127.76|1127.26|1127.16|1126.66|0
1707909300000|2024-02-14 11:15:00|1127.61|1127.11|1127.61|1127.11|1128.01|1127.51|1127.11|1126.61|7
1707909600000|2024-02-14 11:20:00|1127.66|1127.16|1128.61|1128.11|1128.81|1128.31|1127.66|1127.16|9
1707909900000|2024-02-14 11:25:00|1128.56|1128.06|1128.51|1128.01|1128.56|1128.06|1127.91|1127.41|0
1707910200000|2024-02-14 11:30:00|1128.36|1127.86|1127.71|1127.21|1128.41|1127.91|1127.46|1126.96|3
1707910500000|2024-02-14 11:35:00|1127.66|1127.16|1126.56|1126.06|1127.66|1127.16|1126.46|1125.96|4
1707910800000|2024-02-14 11:40:00|1126.61|1126.11|1127.01|1126.51|1127.01|1126.51|1126.61|1126.11|0
1707911100000|2024-02-14 11:45:00|1127.06|1126.56|1127.56|1127.06|1127.61|1127.11|1127.06|1126.56|0
1707911400000|2024-02-14 11:50:00|1127.51|1127.01|1127.16|1126.66|1127.56|1127.06|1126.91|1126.41|4
1707911700000|2024-02-14 11:55:00|1127.21|1126.71|1127.66|1127.16|1127.91|1127.41|1127.21|1126.71|0
1707912000000|2024-02-14 12:00:00|1127.71|1127.21|1126.71|1126.21|1128.01|1127.51|1126.61|1126.11|3
1707912300000|2024-02-14 12:05:00|1126.66|1126.16|1126.96|1126.46|1127.01|1126.51|1126.66|1126.16|0
1707912600000|2024-02-14 12:10:00|1127.01|1126.51|1127.66|1127.16|1127.71|1127.21|1126.96|1126.46|6
1707912900000|2024-02-14 12:15:00|1127.61|1127.11|1127.26|1126.76|1127.61|1127.11|1127.21|1126.71|0
1707913200000|2024-02-14 12:20:00|1127.31|1126.81|1127.66|1127.16|1128.06|1127.56|1127.31|1126.81|4
1707913500000|2024-02-14 12:25:00|1127.61|1127.11|1128.01|1127.51|1128.01|1127.51|1127.41|1126.91|0
1707913800000|2024-02-14 12:30:00|1128.11|1127.61|1128.61|1128.11|1128.66|1128.16|1128.06|1127.56|0
1707914100000|2024-02-14 12:35:00|1128.66|1128.16|1128.91|1128.41|1129.01|1128.51|1128.66|1128.16|0
1707914400000|2024-02-14 12:40:00|1128.8|1128.3|1128.9|1128.4|1129.15|1128.65|1128.55|1128.05|0
1707914700000|2024-02-14 12:45:00|1128.85|1128.35|1128.55|1128.05|1128.85|1128.35|1128.35|1127.85|0
1707915000000|2024-02-14 12:50:00|1128.6|1128.1|1127.5|1127|1128.65|1128.15|1127.5|1127|5
1707915300000|2024-02-14 12:55:00|1127.4|1126.9|1127.65|1127.15|1127.85|1127.35|1127.2|1126.7|30
1707915600000|2024-02-14 13:00:00|1127.7|1127.2|1128.7|1128.2|1128.75|1128.25|1127.65|1127.15|0
1707915900000|2024-02-14 13:05:00|1128.75|1128.25|1129.05|1128.55|1129.4|1128.9|1128.7|1128.2|0
1707916200000|2024-02-14 13:10:00|1129|1128.5|1128.65|1128.15|1129|1128.5|1128.3|1127.8|9
1707916500000|2024-02-14 13:15:00|1128.6|1128.1|1127.8|1127.3|1128.6|1128.1|1127.6|1127.1|5
1707916800000|2024-02-14 13:20:00|1127.75|1127.25|1127.25|1126.75|1127.75|1127.25|1127.25|1126.75|0
1707917100000|2024-02-14 13:25:00|1127.2|1126.7|1126.95|1126.45|1127.35|1126.85|1126.9|1126.4|3
1707917400000|2024-02-14 13:30:00|1127|1126.5|1127.45|1126.95|1127.55|1127.05|1126.95|1126.45|0
1707917700000|2024-02-14 13:35:00|1127.4|1126.9|1128.15|1127.65|1128.2|1127.7|1127.25|1126.75|0
1707918000000|2024-02-14 13:40:00|1128.1|1127.6|1127.95|1127.45|1128.5|1128|1127.65|1127.15|24
1707918300000|2024-02-14 13:45:00|1128|1127.5|1127.15|1126.65|1128.1|1127.6|1127.15|1126.65|6
1707918600000|2024-02-14 13:50:00|1127.1|1126.6|1126.65|1126.15|1127.3|1126.8|1126.5|1126|8
1707918900000|2024-02-14 13:55:00|1126.6|1126.1|1126|1125.5|1126.65|1126.15|1125.7|1125.2|9
1707919200000|2024-02-14 14:00:00|1126.05|1125.55|1127.15|1126.65|1127.15|1126.65|1126.05|1125.55|24
1707919500000|2024-02-14 14:05:00|1127.1|1126.6|1127.4|1126.9|1127.45|1126.95|1126.75|1126.25|18
1707919800000|2024-02-14 14:10:00|1127.45|1126.95|1127.4|1126.9|1127.75|1127.25|1127|1126.5|20
1707920100000|2024-02-14 14:15:00|1127.35|1126.85|1127.4|1126.9|1127.55|1127.05|1127.1|1126.6|9
1707920400000|2024-02-14 14:20:00|1127.45|1126.95|1127.4|1126.9|1127.8|1127.3|1127.15|1126.65|9
1707920700000|2024-02-14 14:25:00|1127.5|1127|1127.2|1126.7|1127.6|1127.1|1126.75|1126.25|1
1707921000000|2024-02-14 14:30:00|1127.25|1126.75|1127.05|1126.55|1127.6|1127.1|1125.8|1125.3|20
1707921300000|2024-02-14 14:35:00|1127.1|1126.6|1128.25|1127.75|1128.35|1127.85|1127.1|1126.6|5
1707921600000|2024-02-14 14:40:00|1128.3|1127.8|1128.35|1127.85|1129.2|1128.7|1128.25|1127.75|25
1707921900000|2024-02-14 14:45:00|1128.4|1127.9|1127.4|1126.9|1128.45|1127.95|1126.8|1126.3|25
1707922200000|2024-02-14 14:50:00|1127.45|1126.95|1127.85|1127.35|1128|1127.5|1127.45|1126.95|11
1707922500000|2024-02-14 14:55:00|1127.9|1127.4|1126.8|1126.3|1127.9|1127.4|1126.55|1126.05|4
1707922800000|2024-02-14 15:00:00|1126.85|1126.35|1126.4|1125.9|1127.15|1126.65|1125.9|1125.4|38
1707923100000|2024-02-14 15:05:00|1126.45|1125.95|1126.55|1126.05|1126.9|1126.4|1125.8|1125.3|16
1707923400000|2024-02-14 15:10:00|1126.23|1125.73|1124.53|1124.03|1126.43|1125.93|1124.48|1123.98|3
1707923700000|2024-02-14 15:15:00|1124.48|1123.98|1124.13|1123.63|1124.73|1124.23|1123.88|1123.38|39
1707984900000|2024-02-15 08:15:00|1128.88|1128.38|1127.93|1127.43|1129.53|1129.03|1127.83|1127.33|0
1707985200000|2024-02-15 08:20:00|1128.03|1127.53|1128.88|1128.38|1129.38|1128.88|1127.83|1127.33|6
1707985500000|2024-02-15 08:25:00|1128.63|1128.13|1130.53|1130.03|1130.78|1130.28|1128.63|1128.13|11
1707985800000|2024-02-15 08:30:00|1130.48|1129.98|1129.88|1129.38|1130.68|1130.18|1129.03|1128.53|0
1707986100000|2024-02-15 08:35:00|1129.83|1129.33|1129.83|1129.33|1130.48|1129.98|1129.03|1128.53|5
1707986400000|2024-02-15 08:40:00|1129.73|1129.23|1129.68|1129.18|1130.58|1130.08|1129.08|1128.58|25
1707986700000|2024-02-15 08:45:00|1129.63|1129.13|1131.78|1131.28|1131.78|1131.28|1129.58|1129.08|1
1707987000000|2024-02-15 08:50:00|1131.83|1131.33|1131.58|1131.08|1131.83|1131.33|1131.23|1130.73|0
1707987300000|2024-02-15 08:55:00|1131.63|1131.13|1132.08|1131.58|1132.38|1131.88|1131.58|1131.08|7
1707987600000|2024-02-15 09:00:00|1132.03|1131.53|1132.13|1131.63|1132.38|1131.88|1132.03|1131.53|5
1707987900000|2024-02-15 09:05:00|1132.08|1131.58|1131.43|1130.93|1132.23|1131.73|1131.03|1130.53|0
1707988200000|2024-02-15 09:10:00|1131.38|1130.88|1130.08|1129.58|1132.03|1131.53|1129.83|1129.33|9
1707988500000|2024-02-15 09:15:00|1130.03|1129.53|1129.13|1128.63|1130.78|1130.28|1129.13|1128.63|7
1707988800000|2024-02-15 09:20:00|1129.18|1128.68|1128.88|1128.38|1129.18|1128.68|1128.43|1127.93|0
1707989100000|2024-02-15 09:25:00|1129.33|1128.83|1128.33|1127.83|1129.38|1128.88|1128.03|1127.53|7
1707989400000|2024-02-15 09:30:00|1128.38|1127.88|1129.7|1129.2|1130.1|1129.6|1128.33|1127.83|7
1707989700000|2024-02-15 09:35:00|1129.65|1129.15|1128.75|1128.25|1129.7|1129.2|1128.55|1128.05|0
1707990000000|2024-02-15 09:40:00|1128.8|1128.3|1127.15|1126.65|1128.85|1128.35|1127.1|1126.6|0
1707990300000|2024-02-15 09:45:00|1127.1|1126.6|1127.2|1126.7|1127.2|1126.7|1126.65|1126.15|8541
1707990600000|2024-02-15 09:50:00|1126.75|1126.25|1127.05|1126.55|1127.35|1126.85|1126.5|1126|20
1707990900000|2024-02-15 09:55:00|1127|1126.5|1126.3|1125.8|1127|1126.5|1126.25|1125.75|10
1707991200000|2024-02-15 10:00:00|1126.35|1125.85|1125.6|1125.1|1126.35|1125.85|1125.45|1124.95|0
1707991500000|2024-02-15 10:05:00|1125.55|1125.05|1125.65|1125.15|1125.75|1125.25|1125.35|1124.85|0
1707991800000|2024-02-15 10:10:00|1125.6|1125.1|1124.6|1124.1|1125.65|1125.15|1124.55|1124.05|9
1707992100000|2024-02-15 10:15:00|1124.65|1124.15|1124.35|1123.85|1124.7|1124.2|1124.25|1123.75|5
1707992400000|2024-02-15 10:20:00|1124.3|1123.8|1124|1123.5|1124.6|1124.1|1124|1123.5|5
1707992700000|2024-02-15 10:25:00|1123.95|1123.45|1124.25|1123.75|1124.3|1123.8|1123.9|1123.4|6
1707993000000|2024-02-15 10:30:00|1124.3|1123.8|1124.1|1123.6|1124.3|1123.8|1123.9|1123.4|5
1707993300000|2024-02-15 10:35:00|1124.15|1123.65|1124.2|1123.7|1124.2|1123.7|1123.95|1123.45|0
1707993600000|2024-02-15 10:40:00|1124.25|1123.75|1124.65|1124.15|1124.7|1124.2|1123.9|1123.4|16
1707993900000|2024-02-15 10:45:00|1124.7|1124.2|1124.5|1124|1124.75|1124.25|1124.4|1123.9|0
1707994200000|2024-02-15 10:50:00|1124.45|1123.95|1124.65|1124.15|1125.1|1124.6|1124.2|1123.7|10
1707994500000|2024-02-15 10:55:00|1124.7|1124.2|1123.75|1123.25|1124.75|1124.25|1123.75|1123.25|0
1707994800000|2024-02-15 11:00:00|1123.8|1123.3|1124.1|1123.6|1124.2|1123.7|1123.6|1123.1|0
1707995100000|2024-02-15 11:05:00|1124.15|1123.65|1124.75|1124.25|1124.9|1124.4|1124|1123.5|11
1707995400000|2024-02-15 11:10:00|1124.8|1124.3|1124.15|1123.65|1124.9|1124.4|1124|1123.5|0
1707995700000|2024-02-15 11:15:00|1124.2|1123.7|1123.8|1123.3|1124.2|1123.7|1123.6|1123.1|1
1707996000000|2024-02-15 11:20:00|1123.75|1123.25|1124.1|1123.6|1124.1|1123.6|1123.7|1123.2|0
1707996300000|2024-02-15 11:25:00|1124.05|1123.55|1124.4|1123.9|1124.7|1124.2|1124.05|1123.55|10
1707996600000|2024-02-15 11:30:00|1124.35|1123.85|1124.5|1124|1124.5|1124|1124.3|1123.8|0
1707996900000|2024-02-15 11:35:00|1124.45|1123.95|1124.45|1123.95|1124.5|1124|1124.3|1123.8|0
1707997200000|2024-02-15 11:40:00|1124.5|1124|1124.55|1124.05|1124.7|1124.2|1124.3|1123.8|0
1707997500000|2024-02-15 11:45:00|1124.5|1124|1123.5|1123|1124.55|1124.05|1123.25|1122.75|70
1707997800000|2024-02-15 11:50:00|1123.45|1122.95|1123.65|1123.15|1124.1|1123.6|1123.45|1122.95|8
1707998100000|2024-02-15 11:55:00|1123.6|1123.1|1123.8|1123.3|1124.25|1123.75|1123.6|1123.1|10
1707998400000|2024-02-15 12:00:00|1123.85|1123.35|1123.5|1123|1123.9|1123.4|1123.5|1123|0
1707998700000|2024-02-15 12:05:00|1123.55|1123.05|1124.2|1123.7|1124.2|1123.7|1123.5|1123|17
1707999000000|2024-02-15 12:10:00|1124.15|1123.65|1124.7|1124.2|1124.7|1124.2|1124.1|1123.6|7
1707999300000|2024-02-15 12:15:00|1124.8|1124.3|1125|1124.5|1125|1124.5|1124.65|1124.15|0
1707999600000|2024-02-15 12:20:00|1124.9|1124.4|1123.85|1123.35|1124.9|1124.4|1123.85|1123.35|0
1707999900000|2024-02-15 12:25:00|1123.8|1123.3|1123.45|1122.95|1123.9|1123.4|1123.4|1122.9|0
1708000200000|2024-02-15 12:30:00|1123.55|1123.05|1123.7|1123.2|1123.7|1123.2|1123.2|1122.7|0
1708000500000|2024-02-15 12:35:00|1123.75|1123.25|1123.4|1122.9|1123.85|1123.35|1123.25|1122.75|0
1708000800000|2024-02-15 12:40:00|1123.38|1122.88|1123.43|1122.93|1123.63|1123.13|1123.23|1122.73|6
1708001100000|2024-02-15 12:45:00|1123.33|1122.83|1123.03|1122.53|1123.33|1122.83|1122.98|1122.48|0
1708001400000|2024-02-15 12:50:00|1123.08|1122.58|1123.43|1122.93|1123.43|1122.93|1122.78|1122.28|0
1708001700000|2024-02-15 12:55:00|1123.53|1123.03|1123.88|1123.38|1123.98|1123.48|1123.43|1122.93|0
1708002000000|2024-02-15 13:00:00|1123.93|1123.43|1124.18|1123.68|1124.38|1123.88|1123.93|1123.43|0
1708002300000|2024-02-15 13:05:00|1124.08|1123.58|1123.98|1123.48|1124.13|1123.63|1123.58|1123.08|5
1708002600000|2024-02-15 13:10:00|1124.03|1123.53|1123.88|1123.38|1124.28|1123.78|1123.78|1123.28|0
1708002900000|2024-02-15 13:15:00|1123.83|1123.33|1123.78|1123.28|1124.08|1123.58|1123.58|1123.08|0
1708003200000|2024-02-15 13:20:00|1123.73|1123.23|1121.73|1121.23|1123.73|1123.23|1121.73|1121.23|0
1708003500000|2024-02-15 13:25:00|1121.68|1121.18|1121.13|1120.63|1122.03|1121.53|1121.03|1120.53|0
1708003800000|2024-02-15 13:30:00|1121.18|1120.68|1120.68|1120.18|1121.18|1120.68|1119.98|1119.48|0
1708004100000|2024-02-15 13:35:00|1120.53|1120.03|1121.18|1120.68|1121.73|1121.23|1120.43|1119.93|0
1708004400000|2024-02-15 13:40:00|1121.28|1120.78|1120.83|1120.33|1121.28|1120.78|1120.33|1119.83|0
1708004700000|2024-02-15 13:45:00|1120.88|1120.38|1120.13|1119.63|1121.18|1120.68|1120.08|1119.58|5
1708005000000|2024-02-15 13:50:00|1120.18|1119.68|1119.78|1119.28|1120.63|1120.13|1119.68|1119.18|2
1708005300000|2024-02-15 13:55:00|1119.83|1119.33|1120.93|1120.43|1121.13|1120.63|1119.63|1119.13|11
1708005600000|2024-02-15 14:00:00|1120.98|1120.48|1120.43|1119.93|1121.43|1120.93|1120.38|1119.88|1207
1708005900000|2024-02-15 14:05:00|1120.38|1119.88|1120.28|1119.78|1120.48|1119.98|1119.98|1119.48|5
1708006200000|2024-02-15 14:10:00|1120.33|1119.83|1121.68|1121.18|1121.93|1121.43|1120.33|1119.83|116
1708006500000|2024-02-15 14:15:00|1121.73|1121.23|1121.03|1120.53|1121.78|1121.28|1120.48|1119.98|13
1708006800000|2024-02-15 14:20:00|1121.08|1120.58|1120.03|1119.53|1121.48|1120.98|1120.03|1119.53|0
1708007100000|2024-02-15 14:25:00|1119.98|1119.48|1120.98|1120.48|1121.03|1120.53|1119.98|1119.48|63
1708007400000|2024-02-15 14:30:00|1121.03|1120.53|1121.53|1121.03|1121.98|1121.48|1120.63|1120.13|6
1708007700000|2024-02-15 14:35:00|1121.58|1121.08|1124.18|1123.68|1124.33|1123.83|1121.53|1121.03|0
1708008000000|2024-02-15 14:40:00|1124.08|1123.58|1125.03|1124.53|1125.33|1124.83|1124.08|1123.58|0
1708008300000|2024-02-15 14:45:00|1125.08|1124.58|1126.78|1126.28|1127.13|1126.63|1125.08|1124.58|0
1708008600000|2024-02-15 14:50:00|1126.83|1126.33|1126.83|1126.33|1127.48|1126.98|1126.33|1125.83|8
1708008900000|2024-02-15 14:55:00|1126.88|1126.38|1126.33|1125.83|1127.28|1126.78|1125.88|1125.38|0
1708009200000|2024-02-15 15:00:00|1126.38|1125.88|1126.98|1126.48|1127.48|1126.98|1126.38|1125.88|10
1708009500000|2024-02-15 15:05:00|1126.93|1126.43|1125.58|1125.08|1126.98|1126.48|1125.43|1124.93|1
1708009800000|2024-02-15 15:10:00|1125.67|1125.17|1126.12|1125.62|1126.57|1126.07|1125.52|1125.02|0
1708010100000|2024-02-15 15:15:00|1126.17|1125.67|1127.62|1127.12|1127.62|1127.12|1126.17|1125.67|0
1708070700000|2024-02-16 08:05:00|1141.62|1141.12|1142.22|1141.72|1143.22|1142.72|1140.77|1140.27|9
1708071000000|2024-02-16 08:10:00|1142.27|1141.77|1141.32|1140.82|1142.82|1142.32|1141.32|1140.82|5
1708071300000|2024-02-16 08:15:00|1141.22|1140.72|1140.42|1139.92|1142.07|1141.57|1140.12|1139.62|16
1708071600000|2024-02-16 08:20:00|1140.37|1139.87|1140.37|1139.87|1141.22|1140.72|1140.12|1139.62|43
1708071900000|2024-02-16 08:25:00|1140.27|1139.77|1141.57|1141.07|1142.32|1141.82|1139.52|1139.02|8
1708072200000|2024-02-16 08:30:00|1141.52|1141.02|1141.42|1140.92|1142.77|1142.27|1141.17|1140.67|2
1708072500000|2024-02-16 08:35:00|1141.47|1140.97|1142.07|1141.57|1142.32|1141.82|1140.92|1140.42|4
1708072800000|2024-02-16 08:40:00|1142.12|1141.62|1143.62|1143.12|1143.67|1143.17|1142.12|1141.62|27
1708073100000|2024-02-16 08:45:00|1143.57|1143.07|1144.72|1144.22|1144.92|1144.42|1143.47|1142.97|16
1708073400000|2024-02-16 08:50:00|1144.77|1144.27|1145.15|1144.65|1145.4|1144.9|1143.82|1143.32|12
1708073700000|2024-02-16 08:55:00|1145.1|1144.6|1144.15|1143.65|1145.6|1145.1|1144|1143.5|20
1708074000000|2024-02-16 09:00:00|1144.05|1143.55|1143.6|1143.1|1144.45|1143.95|1143.45|1142.95|8
1708074300000|2024-02-16 09:05:00|1143.55|1143.05|1144.1|1143.6|1144.25|1143.75|1143.05|1142.55|3
1708074600000|2024-02-16 09:10:00|1144.05|1143.55|1144|1143.5|1144.55|1144.05|1144|1143.5|5
1708074900000|2024-02-16 09:15:00|1144.05|1143.55|1143.4|1142.9|1144.05|1143.55|1143.1|1142.6|5
1708075200000|2024-02-16 09:20:00|1143.45|1142.95|1143.95|1143.45|1144.2|1143.7|1143.2|1142.7|4
1708075500000|2024-02-16 09:25:00|1144|1143.5|1143.75|1143.25|1144.55|1144.05|1143.7|1143.2|2
1708075800000|2024-02-16 09:30:00|1143.8|1143.3|1142.7|1142.2|1144.05|1143.55|1142.6|1142.1|3
1708076100000|2024-02-16 09:35:00|1142.65|1142.15|1142|1141.5|1142.95|1142.45|1141.85|1141.35|25
1708076400000|2024-02-16 09:40:00|1142.05|1141.55|1142.35|1141.85|1142.7|1142.2|1141.95|1141.45|22
1708076700000|2024-02-16 09:45:00|1142.3|1141.8|1141.4|1140.9|1142.3|1141.8|1141.3|1140.8|35
1708077000000|2024-02-16 09:50:00|1141.45|1140.95|1142.7|1142.2|1142.7|1142.2|1141.45|1140.95|5
1708077300000|2024-02-16 09:55:00|1142.65|1142.15|1142.3|1141.8|1142.75|1142.25|1142.1|1141.6|0
1708077600000|2024-02-16 10:00:00|1142.25|1141.75|1141.05|1140.55|1142.55|1142.05|1139.95|1139.45|45
1708077900000|2024-02-16 10:05:00|1141|1140.5|1141.05|1140.55|1141.6|1141.1|1140.9|1140.4|46
1708078200000|2024-02-16 10:10:00|1141|1140.5|1141.15|1140.65|1141.3|1140.8|1141|1140.5|1
1708078500000|2024-02-16 10:15:00|1141.2|1140.7|1141.1|1140.6|1142.1|1141.6|1140.9|1140.4|12
1708078800000|2024-02-16 10:20:00|1141.15|1140.65|1142.45|1141.95|1142.6|1142.1|1140.4|1139.9|15
1708079100000|2024-02-16 10:25:00|1142.4|1141.9|1142.3|1141.8|1142.6|1142.1|1142.1|1141.6|0
1708079400000|2024-02-16 10:30:00|1142.2|1141.7|1142.7|1142.2|1142.95|1142.45|1142.2|1141.7|4
1708079700000|2024-02-16 10:35:00|1143.05|1142.55|1142.85|1142.35|1143.4|1142.9|1142.7|1142.2|6
1708080000000|2024-02-16 10:40:00|1142.9|1142.4|1142.35|1141.85|1143.25|1142.75|1142.35|1141.85|4
1708080300000|2024-02-16 10:45:00|1142.4|1141.9|1142.05|1141.55|1142.4|1141.9|1141.45|1140.95|12
1708080600000|2024-02-16 10:50:00|1141.95|1141.45|1141.9|1141.4|1142|1141.5|1141.35|1140.85|4
1708080900000|2024-02-16 10:55:00|1141.95|1141.45|1142.05|1141.55|1142.2|1141.7|1141.8|1141.3|0
1708081200000|2024-02-16 11:00:00|1142|1141.5|1141.45|1140.95|1142.4|1141.9|1141.05|1140.55|14
1708081500000|2024-02-16 11:05:00|1141.6|1141.1|1142.2|1141.7|1142.35|1141.85|1141.45|1140.95|0
1708081800000|2024-02-16 11:10:00|1142.25|1141.75|1142.95|1142.45|1143.2|1142.7|1142.25|1141.75|4
1708082100000|2024-02-16 11:15:00|1142.9|1142.4|1142.9|1142.4|1143.25|1142.75|1142.6|1142.1|17
1708082400000|2024-02-16 11:20:00|1143|1142.5|1142.85|1142.35|1143.2|1142.7|1142.75|1142.25|2
1708082700000|2024-02-16 11:25:00|1142.9|1142.4|1142.4|1141.9|1143.2|1142.7|1142.4|1141.9|1
1708083000000|2024-02-16 11:30:00|1142.3|1141.8|1142.2|1141.7|1142.5|1142|1142.2|1141.7|0
1708083300000|2024-02-16 11:35:00|1142.15|1141.65|1142.35|1141.85|1142.8|1142.3|1142.05|1141.55|5
1708083600000|2024-02-16 11:40:00|1142.4|1141.9|1141.95|1141.45|1142.5|1142|1141.7|1141.2|29
1708083900000|2024-02-16 11:45:00|1141.9|1141.4|1141.4|1140.9|1141.9|1141.4|1141.25|1140.75|38
1708084200000|2024-02-16 11:50:00|1141.5|1141|1142.7|1142.2|1142.7|1142.2|1141.4|1140.9|22
1708084500000|2024-02-16 11:55:00|1142.65|1142.15|1143.05|1142.55|1143.1|1142.6|1142.65|1142.15|0
1708084800000|2024-02-16 12:00:00|1142.95|1142.45|1143.5|1143|1143.5|1143|1142.95|1142.45|0
1708085100000|2024-02-16 12:05:00|1143.55|1143.05|1143.65|1143.15|1143.65|1143.15|1143.35|1142.85|0
1708085400000|2024-02-16 12:10:00|1143.6|1143.1|1143.95|1143.45|1144.05|1143.55|1143.6|1143.1|0
1708085700000|2024-02-16 12:15:00|1143.9|1143.4|1143.9|1143.4|1144.25|1143.75|1143.75|1143.25|2
1708086000000|2024-02-16 12:20:00|1143.95|1143.45|1144.55|1144.05|1144.55|1144.05|1143.95|1143.45|3
1708086300000|2024-02-16 12:25:00|1144.6|1144.1|1144.85|1144.35|1144.9|1144.4|1144.55|1144.05|0
1708086600000|2024-02-16 12:30:00|1144.8|1144.3|1144.9|1144.4|1145.1|1144.6|1144.75|1144.25|0
1708086900000|2024-02-16 12:35:00|1144.95|1144.45|1145.2|1144.7|1145.25|1144.75|1144.9|1144.4|0
1708087200000|2024-02-16 12:40:00|1145.35|1144.85|1145.35|1144.85|1145.55|1145.05|1145.25|1144.75|0
1708087500000|2024-02-16 12:45:00|1145.3|1144.8|1144.4|1143.9|1145.3|1144.8|1144.25|1143.75|1
1708087800000|2024-02-16 12:50:00|1144.35|1143.85|1145.55|1145.05|1145.55|1145.05|1144.35|1143.85|3
1708088100000|2024-02-16 12:55:00|1145.6|1145.1|1146.65|1146.15|1146.65|1146.15|1145.6|1145.1|5
1708088400000|2024-02-16 13:00:00|1146.7|1146.2|1146.75|1146.25|1147.55|1147.05|1146.7|1146.2|1
1708088700000|2024-02-16 13:05:00|1146.8|1146.3|1147.95|1147.45|1147.95|1147.45|1146.8|1146.3|4
1708089000000|2024-02-16 13:10:00|1148.1|1147.6|1147.7|1147.2|1148.1|1147.6|1147.55|1147.05|0
1708089300000|2024-02-16 13:15:00|1147.65|1147.15|1147.35|1146.85|1147.8|1147.3|1147.15|1146.65|2
1708089600000|2024-02-16 13:20:00|1147.65|1147.15|1147.6|1147.1|1147.75|1147.25|1147.45|1146.95|2
1708089900000|2024-02-16 13:25:00|1147.65|1147.15|1148.05|1147.55|1148.1|1147.6|1147.6|1147.1|0
1708090200000|2024-02-16 13:30:00|1148.1|1147.6|1146.75|1146.25|1148.25|1147.75|1146.2|1145.7|18
1708090500000|2024-02-16 13:35:00|1146.65|1146.15|1147.1|1146.6|1147.35|1146.85|1146.45|1145.95|5
1708090800000|2024-02-16 13:40:00|1147.15|1146.65|1147.45|1146.95|1147.5|1147|1147.05|1146.55|4
1708091100000|2024-02-16 13:45:00|1147.4|1146.9|1146.6|1146.1|1147.4|1146.9|1146.6|1146.1|4
1708091400000|2024-02-16 13:50:00|1146.65|1146.15|1147.5|1147|1147.8|1147.3|1146.6|1146.1|10
1708091700000|2024-02-16 13:55:00|1147.55|1147.05|1148|1147.5|1148.15|1147.65|1147.25|1146.75|7
1708092000000|2024-02-16 14:00:00|1147.95|1147.45|1148.15|1147.65|1148.5|1148|1147.7|1147.2|20
1708092300000|2024-02-16 14:05:00|1148.1|1147.6|1147.75|1147.25|1148.5|1148|1147.6|1147.1|53
1708092600000|2024-02-16 14:10:00|1147.8|1147.3|1148.25|1147.75|1148.3|1147.8|1147.75|1147.25|8
1708092900000|2024-02-16 14:15:00|1148.3|1147.8|1148|1147.5|1148.35|1147.85|1147.9|1147.4|6
1708093200000|2024-02-16 14:20:00|1147.95|1147.45|1149.2|1148.7|1149.2|1148.7|1147.75|1147.25|22
1708093500000|2024-02-16 14:25:00|1149.25|1148.75|1148.15|1147.65|1149.4|1148.9|1148.05|1147.55|5
1708093800000|2024-02-16 14:30:00|1148.2|1147.7|1147.75|1147.25|1148.7|1148.2|1146.65|1146.15|4
1708094100000|2024-02-16 14:35:00|1147.7|1147.2|1146.55|1146.05|1147.8|1147.3|1146.45|1145.95|0
1708094400000|2024-02-16 14:40:00|1146.5|1146|1146.1|1145.6|1146.5|1146|1145.4|1144.9|5
1708094700000|2024-02-16 14:45:00|1146.15|1145.65|1146.5|1146|1147|1146.5|1145.25|1144.75|54
1708095000000|2024-02-16 14:50:00|1146.45|1145.95|1145.8|1145.3|1146.85|1146.35|1145.8|1145.3|12
1708095300000|2024-02-16 14:55:00|1145.75|1145.25|1146.85|1146.35|1147.1|1146.6|1145.25|1144.75|24
1708095600000|2024-02-16 15:00:00|1146.9|1146.4|1147.1|1146.6|1147.3|1146.8|1146.45|1145.95|39
1708095900000|2024-02-16 15:05:00|1147.2|1146.7|1147.05|1146.55|1147.55|1147.05|1146.7|1146.2|34
1708096200000|2024-02-16 15:10:00|1147|1146.5|1146.85|1146.35|1148.3|1147.8|1146.85|1146.35|19
1708096500000|2024-02-16 15:15:00|1146.9|1146.4|1146.8|1146.3|1147.3|1146.8|1146.4|1145.9|77
1708329600000|2024-02-19 08:00:00|1149.8|1149.3|1150.1|1149.6|1150.5|1150|1149.6|1149.1|0
1708329900000|2024-02-19 08:05:00|1150.15|1149.65|1150.7|1150.2|1151.05|1150.55|1149.75|1149.25|0
1708330200000|2024-02-19 08:10:00|1150.65|1150.15|1149.7|1149.2|1150.9|1150.4|1149.55|1149.05|0
1708330500000|2024-02-19 08:15:00|1149.65|1149.15|1149.1|1148.6|1149.7|1149.2|1149|1148.5|0
1708330800000|2024-02-19 08:20:00|1149.15|1148.65|1149.1|1148.6|1149.7|1149.2|1148.9|1148.4|0
1708331100000|2024-02-19 08:25:00|1149.15|1148.65|1150.3|1149.8|1151|1150.5|1149.15|1148.65|0
1708331400000|2024-02-19 08:30:00|1150.25|1149.75|1147.7|1147.2|1150.3|1149.8|1147.6|1147.1|0
1708331700000|2024-02-19 08:35:00|1147.75|1147.25|1148.15|1147.65|1148.75|1148.25|1147.7|1147.2|26
1708332000000|2024-02-19 08:40:00|1148.1|1147.6|1147.6|1147.1|1148.1|1147.6|1147.5|1147|0
1708332300000|2024-02-19 08:45:00|1147.65|1147.15|1147.25|1146.75|1148.15|1147.65|1147.25|1146.75|0
1708332600000|2024-02-19 08:50:00|1146.89|1146.39|1146.19|1145.69|1147.19|1146.69|1146.19|1145.69|0
1708332900000|2024-02-19 08:55:00|1146.14|1145.64|1145.79|1145.29|1146.14|1145.64|1145.64|1145.14|0
1708333200000|2024-02-19 09:00:00|1145.74|1145.24|1146.49|1145.99|1146.79|1146.29|1145.74|1145.24|0
1708333500000|2024-02-19 09:05:00|1146.44|1145.94|1146.44|1145.94|1146.69|1146.19|1145.84|1145.34|0
1708333800000|2024-02-19 09:10:00|1146.49|1145.99|1147.49|1146.99|1147.49|1146.99|1146.49|1145.99|0
1708334100000|2024-02-19 09:15:00|1147.54|1147.04|1147.69|1147.19|1147.99|1147.49|1147.54|1147.04|0
1708334400000|2024-02-19 09:20:00|1147.64|1147.14|1147.54|1147.04|1147.99|1147.49|1147.44|1146.94|0
1708334700000|2024-02-19 09:25:00|1147.49|1146.99|1148.09|1147.59|1148.09|1147.59|1147.34|1146.84|0
1708335000000|2024-02-19 09:30:00|1148.04|1147.54|1147.74|1147.24|1148.09|1147.59|1147.49|1146.99|0
1708335300000|2024-02-19 09:35:00|1147.69|1147.19|1147.94|1147.44|1148.19|1147.69|1147.69|1147.19|0
1708335600000|2024-02-19 09:40:00|1147.89|1147.39|1147.74|1147.24|1148.49|1147.99|1147.64|1147.14|0
1708335900000|2024-02-19 09:45:00|1147.79|1147.29|1148.54|1148.04|1148.59|1148.09|1147.79|1147.29|0
1708336200000|2024-02-19 09:50:00|1148.59|1148.09|1148.09|1147.59|1148.59|1148.09|1147.89|1147.39|0
1708336500000|2024-02-19 09:55:00|1147.99|1147.49|1147.04|1146.54|1148.29|1147.79|1146.99|1146.49|0
1708336800000|2024-02-19 10:00:00|1146.99|1146.49|1147.39|1146.89|1147.49|1146.99|1146.64|1146.14|0
1708337100000|2024-02-19 10:05:00|1147.44|1146.94|1147.29|1146.79|1147.69|1147.19|1147.14|1146.64|0
1708337400000|2024-02-19 10:10:00|1147.24|1146.74|1147.44|1146.94|1147.59|1147.09|1147.19|1146.69|0
1708337700000|2024-02-19 10:15:00|1147.49|1146.99|1147.14|1146.64|1147.79|1147.29|1147.14|1146.64|0
1708338000000|2024-02-19 10:20:00|1147.19|1146.69|1146.24|1145.74|1147.19|1146.69|1146.24|1145.74|0
1708338300000|2024-02-19 10:25:00|1146.29|1145.79|1145.99|1145.49|1146.29|1145.79|1145.74|1145.24|0
1708338600000|2024-02-19 10:30:00|1146.09|1145.59|1146.79|1146.29|1146.89|1146.39|1146.09|1145.59|0
1708338900000|2024-02-19 10:35:00|1146.74|1146.24|1146.84|1146.34|1146.84|1146.34|1146.69|1146.19|0
1708339200000|2024-02-19 10:40:00|1146.89|1146.39|1147.69|1147.19|1147.79|1147.29|1146.89|1146.39|0
1708339500000|2024-02-19 10:45:00|1147.74|1147.24|1147.14|1146.64|1147.84|1147.34|1147.09|1146.59|0
1708339800000|2024-02-19 10:50:00|1147.19|1146.69|1147.99|1147.49|1147.99|1147.49|1147.19|1146.69|1
1708340100000|2024-02-19 10:55:00|1148.09|1147.59|1147.89|1147.39|1148.09|1147.59|1147.79|1147.29|0
1708340400000|2024-02-19 11:00:00|1147.94|1147.44|1148.29|1147.79|1148.49|1147.99|1147.94|1147.44|0
1708340700000|2024-02-19 11:05:00|1148.19|1147.69|1147.99|1147.49|1148.19|1147.69|1147.74|1147.24|0
1708341000000|2024-02-19 11:10:00|1148.04|1147.54|1147.94|1147.44|1148.29|1147.79|1147.79|1147.29|0
1708341300000|2024-02-19 11:15:00|1147.99|1147.49|1147.54|1147.04|1148.19|1147.69|1147.54|1147.04|0
1708341600000|2024-02-19 11:20:00|1147.59|1147.09|1146.99|1146.49|1147.59|1147.09|1146.99|1146.49|0
1708341900000|2024-02-19 11:25:00|1147.04|1146.54|1147.59|1147.09|1147.59|1147.09|1147.04|1146.54|0
1708342200000|2024-02-19 11:30:00|1147.69|1147.19|1148.19|1147.69|1148.24|1147.74|1147.64|1147.14|0
1708342500000|2024-02-19 11:35:00|1148.14|1147.64|1148.09|1147.59|1148.14|1147.64|1147.74|1147.24|0
1708342800000|2024-02-19 11:40:00|1148.19|1147.69|1147.99|1147.49|1148.29|1147.79|1147.89|1147.39|0
1708343100000|2024-02-19 11:45:00|1147.94|1147.44|1147.84|1147.34|1147.94|1147.44|1147.79|1147.29|0
1708343400000|2024-02-19 11:50:00|1147.79|1147.29|1147.29|1146.79|1147.94|1147.44|1147.24|1146.74|0
1708343700000|2024-02-19 11:55:00|1147.34|1146.84|1147.99|1147.49|1147.99|1147.49|1147.34|1146.84|0
1708344000000|2024-02-19 12:00:00|1148.09|1147.59|1147.69|1147.19|1148.09|1147.59|1147.59|1147.09|0
1708344300000|2024-02-19 12:05:00|1147.59|1147.09|1147.69|1147.19|1147.69|1147.19|1147.44|1146.94|7
1708344600000|2024-02-19 12:10:00|1147.74|1147.24|1148.29|1147.79|1148.29|1147.79|1147.74|1147.24|0
1708344900000|2024-02-19 12:15:00|1148.19|1147.69|1148.24|1147.74|1148.34|1147.84|1147.54|1147.04|42
1708345200000|2024-02-19 12:20:00|1148.29|1147.79|1148.49|1147.99|1148.59|1148.09|1148.29|1147.79|0
1708345500000|2024-02-19 12:25:00|1148.54|1148.04|1148.29|1147.79|1148.54|1148.04|1148.29|1147.79|0
1708345800000|2024-02-19 12:30:00|1148.34|1147.84|1148.64|1148.14|1148.64|1148.14|1148.29|1147.79|0
1708346100000|2024-02-19 12:35:00|1148.84|1148.34|1148.14|1147.64|1148.84|1148.34|1148.09|1147.59|0
1708346400000|2024-02-19 12:40:00|1148.27|1147.77|1149.37|1148.87|1149.42|1148.92|1148.27|1147.77|0
1708346700000|2024-02-19 12:45:00|1149.42|1148.92|1149.12|1148.62|1149.47|1148.97|1149.12|1148.62|0
1708347000000|2024-02-19 12:50:00|1149.17|1148.67|1149.77|1149.27|1149.77|1149.27|1149.12|1148.62|0
1708347300000|2024-02-19 12:55:00|1149.72|1149.22|1149.57|1149.07|1149.77|1149.27|1149.52|1149.02|0
1708347600000|2024-02-19 13:00:00|1149.52|1149.02|1149.82|1149.32|1150.07|1149.57|1149.42|1148.92|0
1708347900000|2024-02-19 13:05:00|1149.77|1149.27|1149.52|1149.02|1149.92|1149.42|1149.17|1148.67|32
1708348200000|2024-02-19 13:10:00|1149.47|1148.97|1149.72|1149.22|1149.72|1149.22|1149.27|1148.77|0
1708348500000|2024-02-19 13:15:00|1149.77|1149.27|1149.92|1149.42|1150.07|1149.57|1149.77|1149.27|0
1708348800000|2024-02-19 13:20:00|1150.02|1149.52|1150.37|1149.87|1150.52|1150.02|1149.97|1149.47|0
1708349100000|2024-02-19 13:25:00|1150.42|1149.92|1150.27|1149.77|1150.62|1150.12|1150.27|1149.77|0
1708349400000|2024-02-19 13:30:00|1150.32|1149.82|1150.32|1149.82|1150.47|1149.97|1150.22|1149.72|0
1708349700000|2024-02-19 13:35:00|1150.27|1149.77|1150.32|1149.82|1150.37|1149.87|1150.02|1149.52|0
1708350000000|2024-02-19 13:40:00|1150.27|1149.77|1150.42|1149.92|1150.52|1150.02|1150.22|1149.72|0
1708350300000|2024-02-19 13:45:00|1150.37|1149.87|1150.52|1150.02|1150.52|1150.02|1150.37|1149.87|0
1708350600000|2024-02-19 13:50:00|1150.57|1150.07|1150.97|1150.47|1151.02|1150.52|1150.57|1150.07|0
1708350900000|2024-02-19 13:55:00|1151.02|1150.52|1151.42|1150.92|1151.47|1150.97|1151.02|1150.52|0
1708351200000|2024-02-19 14:00:00|1151.37|1150.87|1151.12|1150.62|1151.37|1150.87|1150.82|1150.32|2
1708351500000|2024-02-19 14:05:00|1151.07|1150.57|1151.22|1150.72|1151.22|1150.72|1150.72|1150.22|6
1708351800000|2024-02-19 14:10:00|1151.27|1150.77|1151.22|1150.72|1151.37|1150.87|1151.12|1150.62|3
1708352100000|2024-02-19 14:15:00|1151.17|1150.67|1151.52|1151.02|1151.67|1151.17|1151.17|1150.67|0
1708352400000|2024-02-19 14:20:00|1151.47|1150.97|1151.62|1151.12|1151.87|1151.37|1151.47|1150.97|0
1708352700000|2024-02-19 14:25:00|1151.57|1151.07|1151.62|1151.12|1151.82|1151.32|1151.52|1151.02|0
1708353000000|2024-02-19 14:30:00|1151.57|1151.07|1151.52|1151.02|1151.77|1151.27|1151.32|1150.82|0
1708353300000|2024-02-19 14:35:00|1151.42|1150.92|1151.57|1151.07|1151.82|1151.32|1151.42|1150.92|0
1708353600000|2024-02-19 14:40:00|1151.52|1151.02|1151.12|1150.62|1151.57|1151.07|1151.12|1150.62|0
1708353900000|2024-02-19 14:45:00|1151.07|1150.57|1150.07|1149.57|1151.07|1150.57|1150.02|1149.52|0
1708354200000|2024-02-19 14:50:00|1150.12|1149.62|1150.57|1150.07|1150.62|1150.12|1150.12|1149.62|10
1708354500000|2024-02-19 14:55:00|1150.62|1150.12|1150.97|1150.47|1151.02|1150.52|1150.62|1150.12|0
1708354800000|2024-02-19 15:00:00|1150.92|1150.42|1150.97|1150.47|1151.07|1150.57|1150.87|1150.37|0
1708355100000|2024-02-19 15:05:00|1150.92|1150.42|1150.42|1149.92|1150.92|1150.42|1150.37|1149.87|0
1708355400000|2024-02-19 15:10:00|1150.26|1149.76|1149.21|1148.71|1150.41|1149.91|1149.16|1148.66|0
1708355700000|2024-02-19 15:15:00|1149.16|1148.66|1148.86|1148.36|1149.21|1148.71|1148.81|1148.31|2
1708416000000|2024-02-20 08:00:00|1146.26|1145.76|1146.61|1146.11|1146.81|1146.31|1145.81|1145.31|0
1708416300000|2024-02-20 08:05:00|1146.66|1146.16|1147.21|1146.71|1147.61|1147.11|1146.61|1146.11|2
1708416600000|2024-02-20 08:10:00|1147.16|1146.66|1146.01|1145.51|1147.51|1147.01|1145.01|1144.51|0
1708416900000|2024-02-20 08:15:00|1146.06|1145.56|1144.91|1144.41|1146.21|1145.71|1144.81|1144.31|0
1708417200000|2024-02-20 08:20:00|1144.81|1144.31|1144.26|1143.76|1145.01|1144.51|1143.91|1143.41|2
1708417500000|2024-02-20 08:25:00|1144.31|1143.81|1143.66|1143.16|1145.51|1145.01|1143.56|1143.06|4
1708417800000|2024-02-20 08:30:00|1143.71|1143.21|1143.51|1143.01|1144.01|1143.51|1143.36|1142.86|1
1708418100000|2024-02-20 08:35:00|1143.56|1143.06|1144.21|1143.71|1144.31|1143.81|1143.46|1142.96|0
1708418400000|2024-02-20 08:40:00|1144.26|1143.76|1144.71|1144.21|1145.21|1144.71|1144.21|1143.71|0
1708418700000|2024-02-20 08:45:00|1144.76|1144.26|1145.01|1144.51|1145.81|1145.31|1144.71|1144.21|2
1708419000000|2024-02-20 08:50:00|1144.97|1144.47|1144.67|1144.17|1144.97|1144.47|1144.57|1144.07|0
1708419300000|2024-02-20 08:55:00|1144.72|1144.22|1145.32|1144.82|1145.37|1144.87|1144.67|1144.17|0
1708419600000|2024-02-20 09:00:00|1145.27|1144.77|1146.07|1145.57|1146.07|1145.57|1144.82|1144.32|4
1708419900000|2024-02-20 09:05:00|1146.12|1145.62|1145.37|1144.87|1146.97|1146.47|1145.27|1144.77|3
1708420200000|2024-02-20 09:10:00|1145.47|1144.97|1145.47|1144.97|1146.12|1145.62|1145.27|1144.77|7
1708420500000|2024-02-20 09:15:00|1145.52|1145.02|1145.02|1144.52|1145.57|1145.07|1144.77|1144.27|1
1708420800000|2024-02-20 09:20:00|1145.07|1144.57|1145.37|1144.87|1145.47|1144.97|1145.07|1144.57|0
1708421100000|2024-02-20 09:25:00|1145.32|1144.82|1144.42|1143.92|1145.37|1144.87|1144.27|1143.77|1
1708421400000|2024-02-20 09:30:00|1144.37|1143.87|1143.57|1143.07|1144.77|1144.27|1143.57|1143.07|2
1708421700000|2024-02-20 09:35:00|1143.52|1143.02|1143.47|1142.97|1143.67|1143.17|1143.32|1142.82|13
1708422000000|2024-02-20 09:40:00|1143.52|1143.02|1144.32|1143.82|1144.37|1143.87|1143.12|1142.62|10
1708422300000|2024-02-20 09:45:00|1143.97|1143.47|1145.92|1145.42|1146.37|1145.87|1143.97|1143.47|70
1708422600000|2024-02-20 09:50:00|1145.87|1145.37|1144.82|1144.32|1145.87|1145.37|1144.82|1144.32|6
1708422900000|2024-02-20 09:55:00|1144.87|1144.37|1144.97|1144.47|1145.02|1144.52|1144.77|1144.27|2
1708423200000|2024-02-20 10:00:00|1145.02|1144.52|1145.62|1145.12|1145.62|1145.12|1144.72|1144.22|2
1708423500000|2024-02-20 10:05:00|1145.57|1145.07|1145.77|1145.27|1146.72|1146.22|1145.57|1145.07|18
1708423800000|2024-02-20 10:10:00|1145.72|1145.22|1145.57|1145.07|1146.02|1145.52|1145.57|1145.07|1
1708424100000|2024-02-20 10:15:00|1145.47|1144.97|1145.67|1145.17|1146.07|1145.57|1145.42|1144.92|3
1708424400000|2024-02-20 10:20:00|1145.72|1145.22|1146.32|1145.82|1146.32|1145.82|1145.57|1145.07|0
1708424700000|2024-02-20 10:25:00|1146.27|1145.77|1146.82|1146.32|1146.92|1146.42|1146.27|1145.77|2
1708425000000|2024-02-20 10:30:00|1146.87|1146.37|1147.02|1146.52|1147.02|1146.52|1146.77|1146.27|3
1708425300000|2024-02-20 10:35:00|1146.97|1146.47|1148.27|1147.77|1148.32|1147.82|1146.87|1146.37|3
1708425600000|2024-02-20 10:40:00|1148.32|1147.82|1148.32|1147.82|1148.62|1148.12|1147.97|1147.47|0
1708425900000|2024-02-20 10:45:00|1148.37|1147.87|1148.57|1148.07|1148.62|1148.12|1148.37|1147.87|0
1708426200000|2024-02-20 10:50:00|1148.47|1147.97|1148.02|1147.52|1148.52|1148.02|1147.67|1147.17|0
1708426500000|2024-02-20 10:55:00|1148.07|1147.57|1148.17|1147.67|1148.57|1148.07|1148.02|1147.52|13
1708426800000|2024-02-20 11:00:00|1148.27|1147.77|1147.67|1147.17|1148.37|1147.87|1147.62|1147.12|0
1708427100000|2024-02-20 11:05:00|1147.77|1147.27|1147.62|1147.12|1147.97|1147.47|1147.52|1147.02|35
1708427400000|2024-02-20 11:10:00|1147.57|1147.07|1147.22|1146.72|1147.57|1147.07|1147.17|1146.67|4
1708427700000|2024-02-20 11:15:00|1147.27|1146.77|1146.72|1146.22|1147.27|1146.77|1146.42|1145.92|0
1708428000000|2024-02-20 11:20:00|1146.77|1146.27|1146.72|1146.22|1146.87|1146.37|1146.42|1145.92|2
1708428300000|2024-02-20 11:25:00|1146.77|1146.27|1146.82|1146.32|1146.97|1146.47|1146.52|1146.02|1
1708428600000|2024-02-20 11:30:00|1146.87|1146.37|1146.92|1146.42|1147.02|1146.52|1146.82|1146.32|0
1708428900000|2024-02-20 11:35:00|1146.87|1146.37|1146.27|1145.77|1147.02|1146.52|1146.22|1145.72|0
1708429200000|2024-02-20 11:40:00|1146.22|1145.72|1146.42|1145.92|1146.52|1146.02|1146.22|1145.72|1
1708429500000|2024-02-20 11:45:00|1146.47|1145.97|1147.62|1147.12|1147.62|1147.12|1146.47|1145.97|17
1708429800000|2024-02-20 11:50:00|1147.67|1147.17|1147.42|1146.92|1147.72|1147.22|1147.22|1146.72|11
1708430100000|2024-02-20 11:55:00|1147.52|1147.02|1147.27|1146.77|1147.52|1147.02|1147.07|1146.57|0
1708430400000|2024-02-20 12:00:00|1147.32|1146.82|1147.82|1147.32|1147.92|1147.42|1147.22|1146.72|0
1708430700000|2024-02-20 12:05:00|1147.87|1147.37|1147.92|1147.42|1148.17|1147.67|1147.87|1147.37|1
1708431000000|2024-02-20 12:10:00|1147.87|1147.37|1148.12|1147.62|1148.22|1147.72|1147.77|1147.27|0
1708431300000|2024-02-20 12:15:00|1148.17|1147.67|1147.57|1147.07|1148.17|1147.67|1147.52|1147.02|0
1708431600000|2024-02-20 12:20:00|1147.52|1147.02|1146.97|1146.47|1147.52|1147.02|1146.92|1146.42|0
1708431900000|2024-02-20 12:25:00|1147.02|1146.52|1146.72|1146.22|1147.07|1146.57|1146.67|1146.17|0
1708432200000|2024-02-20 12:30:00|1146.67|1146.17|1146.27|1145.77|1146.82|1146.32|1146.17|1145.67|2
1708432500000|2024-02-20 12:35:00|1146.32|1145.82|1145.57|1145.07|1146.52|1146.02|1145.47|1144.97|0
1708432800000|2024-02-20 12:40:00|1145.72|1145.22|1145.42|1144.92|1145.72|1145.22|1145.17|1144.67|0
1708433100000|2024-02-20 12:45:00|1145.47|1144.97|1146.32|1145.82|1146.42|1145.92|1145.47|1144.97|0
1708433400000|2024-02-20 12:50:00|1146.37|1145.87|1146.57|1146.07|1146.67|1146.17|1146.37|1145.87|0
1708433700000|2024-02-20 12:55:00|1146.62|1146.12|1146.02|1145.52|1146.77|1146.27|1145.97|1145.47|2
1708434000000|2024-02-20 13:00:00|1145.97|1145.47|1145.97|1145.47|1145.97|1145.47|1145.72|1145.22|0
1708434300000|2024-02-20 13:05:00|1145.92|1145.42|1145.42|1144.92|1145.92|1145.42|1145.42|1144.92|0
1708434600000|2024-02-20 13:10:00|1145.47|1144.97|1145.57|1145.07|1145.67|1145.17|1145.42|1144.92|0
1708434900000|2024-02-20 13:15:00|1145.62|1145.12|1145.27|1144.77|1145.77|1145.27|1145.07|1144.57|0
1708435200000|2024-02-20 13:20:00|1145.32|1144.82|1145.22|1144.72|1145.47|1144.97|1144.87|1144.37|0
1708435500000|2024-02-20 13:25:00|1145.32|1144.82|1145.67|1145.17|1145.77|1145.27|1145.27|1144.77|2
1708435800000|2024-02-20 13:30:00|1145.72|1145.22|1145.42|1144.92|1146.12|1145.62|1144.92|1144.42|0
1708436100000|2024-02-20 13:35:00|1145.47|1144.97|1145.52|1145.02|1145.87|1145.37|1145.22|1144.72|2
1708436400000|2024-02-20 13:40:00|1145.47|1144.97|1144.52|1144.02|1145.47|1144.97|1144.52|1144.02|2
1708436700000|2024-02-20 13:45:00|1144.57|1144.07|1143.87|1143.37|1144.57|1144.07|1143.87|1143.37|0
1708437000000|2024-02-20 13:50:00|1143.82|1143.32|1143.37|1142.87|1143.82|1143.32|1142.97|1142.47|2
1708437300000|2024-02-20 13:55:00|1143.32|1142.82|1143.12|1142.62|1143.97|1143.47|1143.12|1142.62|2
1708437600000|2024-02-20 14:00:00|1142.97|1142.47|1144.17|1143.67|1144.32|1143.82|1142.92|1142.42|3
1708437900000|2024-02-20 14:05:00|1144.27|1143.77|1143.77|1143.27|1144.27|1143.77|1143.22|1142.72|4
1708438200000|2024-02-20 14:10:00|1143.57|1143.07|1143.27|1142.77|1144.02|1143.52|1143.02|1142.52|2
1708438500000|2024-02-20 14:15:00|1143.22|1142.72|1142.42|1141.92|1143.57|1143.07|1142.27|1141.77|0
1708438800000|2024-02-20 14:20:00|1142.22|1141.72|1142.47|1141.97|1142.52|1142.02|1141.77|1141.27|3
1708439100000|2024-02-20 14:25:00|1142.52|1142.02|1142.47|1141.97|1142.57|1142.07|1142.02|1141.52|1
1708439400000|2024-02-20 14:30:00|1142.52|1142.02|1141.72|1141.22|1142.57|1142.07|1139.92|1139.42|19
1708439700000|2024-02-20 14:35:00|1141.62|1141.12|1142.02|1141.52|1142.87|1142.37|1141.47|1140.97|0
1708440000000|2024-02-20 14:40:00|1141.97|1141.47|1141.52|1141.02|1142.37|1141.87|1141.17|1140.67|12
1708440300000|2024-02-20 14:45:00|1141.72|1141.22|1141.92|1141.42|1142.47|1141.97|1140.92|1140.42|4
1708440600000|2024-02-20 14:50:00|1142.02|1141.52|1142.17|1141.67|1142.97|1142.47|1142.02|1141.52|2
1708440900000|2024-02-20 14:55:00|1142.12|1141.62|1142.32|1141.82|1142.57|1142.07|1141.77|1141.27|3
1708441200000|2024-02-20 15:00:00|1142.27|1141.77|1142.82|1142.32|1143.67|1143.17|1142.17|1141.67|26
1708441500000|2024-02-20 15:05:00|1142.87|1142.37|1144.02|1143.52|1144.47|1143.97|1142.72|1142.22|24
1708441800000|2024-02-20 15:10:00|1143.91|1143.41|1143.81|1143.31|1144.46|1143.96|1143.41|1142.91|12
1708442100000|2024-02-20 15:15:00|1143.76|1143.26|1144.41|1143.91|1144.66|1144.16|1143.41|1142.91|2
1708502400000|2024-02-21 08:00:00|1144.06|1143.56|1142.76|1142.26|1144.06|1143.56|1142.66|1142.16|0
1708502700000|2024-02-21 08:05:00|1142.81|1142.31|1142.31|1141.81|1143.31|1142.81|1142.01|1141.51|2
1708503000000|2024-02-21 08:10:00|1142.36|1141.86|1141.11|1140.61|1142.36|1141.86|1140.31|1139.81|0
1708503300000|2024-02-21 08:15:00|1141.06|1140.56|1141.61|1141.11|1141.81|1141.31|1140.96|1140.46|1
1708503600000|2024-02-21 08:20:00|1141.56|1141.06|1140.31|1139.81|1141.71|1141.21|1139.76|1139.26|1
1708503900000|2024-02-21 08:25:00|1140.26|1139.76|1138.66|1138.16|1140.46|1139.96|1138.66|1138.16|0
1708504200000|2024-02-21 08:30:00|1138.56|1138.06|1138.56|1138.06|1138.56|1138.06|1137.41|1136.91|3
1708504500000|2024-02-21 08:35:00|1138.51|1138.01|1140.16|1139.66|1140.16|1139.66|1138.51|1138.01|2
1708504800000|2024-02-21 08:40:00|1140.11|1139.61|1139.36|1138.86|1140.31|1139.81|1138.96|1138.46|1
1708505100000|2024-02-21 08:45:00|1139.31|1138.81|1138.66|1138.16|1139.31|1138.81|1138.51|1138.01|1
1708505400000|2024-02-21 08:50:00|1138.79|1138.29|1139.39|1138.89|1140.24|1139.74|1138.69|1138.19|2
1708505700000|2024-02-21 08:55:00|1139.29|1138.79|1139.64|1139.14|1139.99|1139.49|1139.09|1138.59|1
1708506000000|2024-02-21 09:00:00|1139.59|1139.09|1140.29|1139.79|1140.59|1140.09|1139.59|1139.09|0
1708506300000|2024-02-21 09:05:00|1140.34|1139.84|1140.99|1140.49|1141.64|1141.14|1140.24|1139.74|1
1708506600000|2024-02-21 09:10:00|1140.89|1140.39|1139.69|1139.19|1141.09|1140.59|1139.64|1139.14|0
1708506900000|2024-02-21 09:15:00|1139.74|1139.24|1139.79|1139.29|1139.79|1139.29|1139.09|1138.59|0
1708507200000|2024-02-21 09:20:00|1139.84|1139.34|1140.39|1139.89|1140.49|1139.99|1139.84|1139.34|0
1708507500000|2024-02-21 09:25:00|1140.44|1139.94|1139.99|1139.49|1140.69|1140.19|1139.84|1139.34|1
1708507800000|2024-02-21 09:30:00|1139.94|1139.44|1140.44|1139.94|1140.69|1140.19|1139.79|1139.29|0
1708508100000|2024-02-21 09:35:00|1140.29|1139.79|1139.54|1139.04|1140.29|1139.79|1139.34|1138.84|0
1708508400000|2024-02-21 09:40:00|1139.59|1139.09|1139.94|1139.44|1140.14|1139.64|1139.44|1138.94|8
1708508700000|2024-02-21 09:45:00|1139.64|1139.14|1138.89|1138.39|1139.64|1139.14|1138.89|1138.39|28
1708509000000|2024-02-21 09:50:00|1138.94|1138.44|1139.24|1138.74|1139.49|1138.99|1138.69|1138.19|26
1708509300000|2024-02-21 09:55:00|1139.19|1138.69|1139.64|1139.14|1139.84|1139.34|1139.04|1138.54|4
1708509600000|2024-02-21 10:00:00|1139.54|1139.04|1140.54|1140.04|1140.54|1140.04|1139.39|1138.89|5
1708509900000|2024-02-21 10:05:00|1140.59|1140.09|1140.79|1140.29|1141.39|1140.89|1140.59|1140.09|18
1708510200000|2024-02-21 10:10:00|1140.84|1140.34|1141.59|1141.09|1141.64|1141.14|1140.59|1140.09|6
1708510500000|2024-02-21 10:15:00|1141.64|1141.14|1141.69|1141.19|1141.84|1141.34|1123.49|1122.99|33
1708510800000|2024-02-21 10:20:00|1141.74|1141.24|1141.84|1141.34|1141.99|1141.49|1141.54|1141.04|4
1708511100000|2024-02-21 10:25:00|1141.89|1141.39|1142.19|1141.69|1142.39|1141.89|1141.89|1141.39|0
1708511400000|2024-02-21 10:30:00|1142.14|1141.64|1142.14|1141.64|1142.24|1141.74|1141.74|1141.24|0
1708511700000|2024-02-21 10:35:00|1142.19|1141.69|1142.84|1142.34|1142.89|1142.39|1142.04|1141.54|0
1708512000000|2024-02-21 10:40:00|1142.79|1142.29|1143.64|1143.14|1143.89|1143.39|1142.79|1142.29|1
1708512300000|2024-02-21 10:45:00|1143.59|1143.09|1144.24|1143.74|1144.34|1143.84|1143.44|1142.94|0
1708512600000|2024-02-21 10:50:00|1144.19|1143.69|1143.44|1142.94|1144.24|1143.74|1143.44|1142.94|0
1708512900000|2024-02-21 10:55:00|1143.49|1142.99|1142.09|1141.59|1143.54|1143.04|1142.04|1141.54|1
1708513200000|2024-02-21 11:00:00|1142.04|1141.54|1143.14|1142.64|1143.14|1142.64|1141.94|1141.44|0
1708513500000|2024-02-21 11:05:00|1143.09|1142.59|1142.59|1142.09|1143.09|1142.59|1142.54|1142.04|0
1708513800000|2024-02-21 11:10:00|1142.54|1142.04|1142.04|1141.54|1142.54|1142.04|1142.04|1141.54|0
1708514100000|2024-02-21 11:15:00|1141.99|1141.49|1141.59|1141.09|1141.99|1141.49|1141.59|1141.09|0
1708514400000|2024-02-21 11:20:00|1141.54|1141.04|1141.74|1141.24|1141.79|1141.29|1141.34|1140.84|0
1708514700000|2024-02-21 11:25:00|1141.79|1141.29|1142.04|1141.54|1142.14|1141.64|1141.79|1141.29|1
1708515000000|2024-02-21 11:30:00|1141.99|1141.49|1141.44|1140.94|1142.04|1141.54|1141.44|1140.94|0
1708515300000|2024-02-21 11:35:00|1141.49|1140.99|1141.04|1140.54|1141.49|1140.99|1140.89|1140.39|0
1708515600000|2024-02-21 11:40:00|1141.09|1140.59|1141.04|1140.54|1141.09|1140.59|1140.94|1140.44|0
1708515900000|2024-02-21 11:45:00|1141.09|1140.59|1141.29|1140.79|1141.44|1140.94|1141.09|1140.59|14
1708516200000|2024-02-21 11:50:00|1141.34|1140.84|1141.39|1140.89|1141.59|1141.09|1141.24|1140.74|3
1708516500000|2024-02-21 11:55:00|1141.34|1140.84|1141.04|1140.54|1141.39|1140.89|1140.89|1140.39|4
1708516800000|2024-02-21 12:00:00|1141.09|1140.59|1142.44|1141.94|1142.59|1142.09|1141.09|1140.59|1
1708517100000|2024-02-21 12:05:00|1142.49|1141.99|1142.34|1141.84|1142.59|1142.09|1141.79|1141.29|1
1708517400000|2024-02-21 12:10:00|1142.39|1141.89|1141.94|1141.44|1142.39|1141.89|1141.74|1141.24|1
1708517700000|2024-02-21 12:15:00|1142.04|1141.54|1141.99|1141.49|1142.19|1141.69|1141.64|1141.14|2
1708518000000|2024-02-21 12:20:00|1142.04|1141.54|1141.84|1141.34|1142.04|1141.54|1141.54|1141.04|6
1708518300000|2024-02-21 12:25:00|1141.79|1141.29|1141.39|1140.89|1141.94|1141.44|1141.39|1140.89|0
1708518600000|2024-02-21 12:30:00|1141.44|1140.94|1142.39|1141.89|1142.39|1141.89|1141.39|1140.89|0
1708518900000|2024-02-21 12:35:00|1142.49|1141.99|1143.19|1142.69|1143.24|1142.74|1142.44|1141.94|0
1708519200000|2024-02-21 12:40:00|1143.27|1142.77|1143.52|1143.02|1143.62|1143.12|1143.22|1142.72|2
1708519500000|2024-02-21 12:45:00|1143.57|1143.07|1142.72|1142.22|1143.82|1143.32|1142.62|1142.12|0
1708519800000|2024-02-21 12:50:00|1142.77|1142.27|1142.52|1142.02|1142.82|1142.32|1142.52|1142.02|0
1708520100000|2024-02-21 12:55:00|1142.42|1141.92|1142.82|1142.32|1143.12|1142.62|1142.37|1141.87|0
1708520400000|2024-02-21 13:00:00|1142.87|1142.37|1142.47|1141.97|1142.97|1142.47|1142.17|1141.67|0
1708520700000|2024-02-21 13:05:00|1142.52|1142.02|1142.77|1142.27|1143.07|1142.57|1142.42|1141.92|3
1708521000000|2024-02-21 13:10:00|1142.72|1142.22|1142.12|1141.62|1142.72|1142.22|1142.07|1141.57|3
1708521300000|2024-02-21 13:15:00|1142.07|1141.57|1141.92|1141.42|1142.17|1141.67|1141.67|1141.17|1
1708521600000|2024-02-21 13:20:00|1141.87|1141.37|1141.02|1140.52|1141.87|1141.37|1140.92|1140.42|0
1708521900000|2024-02-21 13:25:00|1140.92|1140.42|1139.77|1139.27|1141.07|1140.57|1139.77|1139.27|0
1708522200000|2024-02-21 13:30:00|1139.82|1139.32|1140.57|1140.07|1140.57|1140.07|1139.82|1139.32|0
1708522500000|2024-02-21 13:35:00|1140.62|1140.12|1141.57|1141.07|1141.57|1141.07|1140.27|1139.77|1
1708522800000|2024-02-21 13:40:00|1141.52|1141.02|1141.72|1141.22|1141.77|1141.27|1141.32|1140.82|0
1708523100000|2024-02-21 13:45:00|1141.67|1141.17|1140.62|1140.12|1141.77|1141.27|1140.52|1140.02|0
1708523400000|2024-02-21 13:50:00|1140.67|1140.17|1140.92|1140.42|1141.32|1140.82|1140.37|1139.87|2
1708523700000|2024-02-21 13:55:00|1140.87|1140.37|1140.77|1140.27|1141.22|1140.72|1140.52|1140.02|1
1708524000000|2024-02-21 14:00:00|1140.67|1140.17|1140.07|1139.57|1141.07|1140.57|1140.07|1139.57|1
1708524300000|2024-02-21 14:05:00|1139.97|1139.47|1139.47|1138.97|1140.02|1139.52|1139.22|1138.72|6
1708524600000|2024-02-21 14:10:00|1139.42|1138.92|1138.67|1138.17|1139.52|1139.02|1138.32|1137.82|1
1708524900000|2024-02-21 14:15:00|1138.62|1138.12|1139.27|1138.77|1139.27|1138.77|1138.42|1137.92|0
1708525200000|2024-02-21 14:20:00|1139.22|1138.72|1140.22|1139.72|1140.27|1139.77|1139.17|1138.67|1
1708525500000|2024-02-21 14:25:00|1140.27|1139.77|1140.22|1139.72|1140.87|1140.37|1140.22|1139.72|11
1708525800000|2024-02-21 14:30:00|1140.27|1139.77|1140.47|1139.97|1140.62|1140.12|1138.97|1138.47|1
1708526100000|2024-02-21 14:35:00|1140.52|1140.02|1140.32|1139.82|1140.92|1140.42|1139.97|1139.47|0
1708526400000|2024-02-21 14:40:00|1140.37|1139.87|1142.37|1141.87|1142.37|1141.87|1140.37|1139.87|0
1708526700000|2024-02-21 14:45:00|1142.42|1141.92|1144.12|1143.62|1144.37|1143.87|1142.12|1141.62|2
1708527000000|2024-02-21 14:50:00|1144.17|1143.67|1144.97|1144.47|1145.62|1145.12|1144.17|1143.67|3
1708527300000|2024-02-21 14:55:00|1145.07|1144.57|1144.12|1143.62|1145.22|1144.72|1143.52|1143.02|1
1708527600000|2024-02-21 15:00:00|1144.07|1143.57|1142.87|1142.37|1144.07|1143.57|1142.77|1142.27|20
1708527900000|2024-02-21 15:05:00|1142.82|1142.32|1141.57|1141.07|1142.82|1142.32|1141.12|1140.62|1
1708528200000|2024-02-21 15:10:00|1141.56|1141.06|1142.21|1141.71|1142.41|1141.91|1141.56|1141.06|0
1708528500000|2024-02-21 15:15:00|1142.16|1141.66|1143.16|1142.66|1143.21|1142.71|1142.06|1141.56|52
1708588800000|2024-02-22 08:00:00|1151.36|1150.86|1150.56|1150.06|1151.46|1150.96|1149.46|1148.96|0
1708589100000|2024-02-22 08:05:00|1150.51|1150.01|1149.11|1148.61|1150.51|1150.01|1148.71|1148.21|5
1708589400000|2024-02-22 08:10:00|1149.21|1148.71|1149.06|1148.56|1149.71|1149.21|1148.71|1148.21|0
1708589700000|2024-02-22 08:15:00|1149.11|1148.61|1148.61|1148.11|1149.41|1148.91|1148.46|1147.96|3
1708590000000|2024-02-22 08:20:00|1148.56|1148.06|1149.71|1149.21|1149.71|1149.21|1148.51|1148.01|17
1708590300000|2024-02-22 08:25:00|1149.76|1149.26|1148.96|1148.46|1149.81|1149.31|1148.51|1148.01|9
1708590600000|2024-02-22 08:30:00|1148.91|1148.41|1146.81|1146.31|1149.31|1148.81|1146.61|1146.11|2
1708590900000|2024-02-22 08:35:00|1146.86|1146.36|1148.71|1148.21|1148.71|1148.21|1146.81|1146.31|0
1708591200000|2024-02-22 08:40:00|1148.66|1148.16|1148.01|1147.51|1148.66|1148.16|1147.61|1147.11|8
1708591500000|2024-02-22 08:45:00|1147.96|1147.46|1149.21|1148.71|1149.21|1148.71|1147.91|1147.41|0
1708591800000|2024-02-22 08:50:00|1149.55|1149.05|1149.85|1149.35|1150.05|1149.55|1149.5|1149|0
1708592100000|2024-02-22 08:55:00|1149.8|1149.3|1150.6|1150.1|1150.65|1150.15|1149.8|1149.3|0
1708592400000|2024-02-22 09:00:00|1150.65|1150.15|1150.75|1150.25|1150.75|1150.25|1149.85|1149.35|12
1708592700000|2024-02-22 09:05:00|1150.85|1150.35|1150.45|1149.95|1151.15|1150.65|1150.35|1149.85|4
1708593000000|2024-02-22 09:10:00|1150.4|1149.9|1149.4|1148.9|1150.45|1149.95|1149.35|1148.85|4
1708593300000|2024-02-22 09:15:00|1149.35|1148.85|1148.6|1148.1|1149.35|1148.85|1148.4|1147.9|4
1708593600000|2024-02-22 09:20:00|1148.65|1148.15|1148.1|1147.6|1148.85|1148.35|1148|1147.5|2
1708593900000|2024-02-22 09:25:00|1148.15|1147.65|1147.7|1147.2|1148.25|1147.75|1147.65|1147.15|2
1708594200000|2024-02-22 09:30:00|1147.75|1147.25|1148.2|1147.7|1148.45|1147.95|1147.75|1147.25|0
1708594500000|2024-02-22 09:35:00|1148.25|1147.75|1148.35|1147.85|1148.35|1147.85|1147.75|1147.25|10
1708594800000|2024-02-22 09:40:00|1148.4|1147.9|1149|1148.5|1149.45|1148.95|1148|1147.5|18
1708595100000|2024-02-22 09:45:00|1149.05|1148.55|1148.9|1148.4|1149.45|1148.95|1148.5|1148|33
1708595400000|2024-02-22 09:50:00|1148.85|1148.35|1147.65|1147.15|1148.85|1148.35|1147.65|1147.15|9
1708595700000|2024-02-22 09:55:00|1147.7|1147.2|1147.35|1146.85|1148.05|1147.55|1147.1|1146.6|6
1708596000000|2024-02-22 10:00:00|1147.2|1146.7|1147.6|1147.1|1147.9|1147.4|1147|1146.5|15
1708596300000|2024-02-22 10:05:00|1147.55|1147.05|1148.8|1148.3|1148.9|1148.4|1147.55|1147.05|6
1708596600000|2024-02-22 10:10:00|1148.9|1148.4|1150.2|1149.7|1150.4|1149.9|1148.9|1148.4|16
1708596900000|2024-02-22 10:15:00|1150.25|1149.75|1149.9|1149.4|1150.3|1149.8|1149.85|1149.35|7
1708597200000|2024-02-22 10:20:00|1149.85|1149.35|1149.95|1149.45|1150.1|1149.6|1149.65|1149.15|5
1708597500000|2024-02-22 10:25:00|1150|1149.5|1149.65|1149.15|1150.2|1149.7|1149.5|1149|6
1708597800000|2024-02-22 10:30:00|1149.6|1149.1|1150.25|1149.75|1150.25|1149.75|1149.35|1148.85|2
1708598100000|2024-02-22 10:35:00|1150.3|1149.8|1150.25|1149.75|1150.55|1150.05|1150|1149.5|5
1708598400000|2024-02-22 10:40:00|1150.2|1149.7|1151.15|1150.65|1151.15|1150.65|1150.2|1149.7|1
1708598700000|2024-02-22 10:45:00|1151.1|1150.6|1151.1|1150.6|1151.15|1150.65|1150.6|1150.1|4
1708599000000|2024-02-22 10:50:00|1151.15|1150.65|1151.2|1150.7|1151.2|1150.7|1150.95|1150.45|2
1708599300000|2024-02-22 10:55:00|1151.15|1150.65|1151.4|1150.9|1151.45|1150.95|1150.8|1150.3|15
1708599600000|2024-02-22 11:00:00|1151.3|1150.8|1151.1|1150.6|1151.5|1151|1151.05|1150.55|6
1708599900000|2024-02-22 11:05:00|1151.15|1150.65|1151.2|1150.7|1151.7|1151.2|1151.1|1150.6|6
1708600200000|2024-02-22 11:10:00|1151.25|1150.75|1151.7|1151.2|1151.95|1151.45|1151.2|1150.7|4
1708600500000|2024-02-22 11:15:00|1151.65|1151.15|1152.5|1152|1152.55|1152.05|1151.65|1151.15|0
1708600800000|2024-02-22 11:20:00|1152.1|1151.6|1152.6|1152.1|1152.6|1152.1|1152.1|1151.6|1
1708601100000|2024-02-22 11:25:00|1152.65|1152.15|1153.45|1152.95|1153.65|1153.15|1152.65|1152.15|8
1708601400000|2024-02-22 11:30:00|1153.55|1153.05|1152.45|1151.95|1153.75|1153.25|1152.45|1151.95|1
1708601700000|2024-02-22 11:35:00|1152.4|1151.9|1152.35|1151.85|1152.6|1152.1|1152|1151.5|1
1708602000000|2024-02-22 11:40:00|1152.4|1151.9|1152.25|1151.75|1152.7|1152.2|1152.25|1151.75|0
1708602300000|2024-02-22 11:45:00|1152.3|1151.8|1151.4|1150.9|1152.45|1151.95|1151.4|1150.9|1
1708602600000|2024-02-22 11:50:00|1151.35|1150.85|1150.3|1149.8|1151.35|1150.85|1150.25|1149.75|2
1708602900000|2024-02-22 11:55:00|1150.4|1149.9|1150.8|1150.3|1150.85|1150.35|1150.4|1149.9|0
1708603200000|2024-02-22 12:00:00|1150.7|1150.2|1150|1149.5|1150.75|1150.25|1149.9|1149.4|0
1708603500000|2024-02-22 12:05:00|1150.05|1149.55|1150.9|1150.4|1151|1150.5|1150.05|1149.55|0
1708603800000|2024-02-22 12:10:00|1150.95|1150.45|1150.8|1150.3|1151.35|1150.85|1150.75|1150.25|2
1708604100000|2024-02-22 12:15:00|1150.85|1150.35|1150.8|1150.3|1150.85|1150.35|1150.45|1149.95|6
1708604400000|2024-02-22 12:20:00|1150.85|1150.35|1151.2|1150.7|1151.3|1150.8|1150.8|1150.3|4
1708604700000|2024-02-22 12:25:00|1151.25|1150.75|1151|1150.5|1151.5|1151|1151|1150.5|1
1708605000000|2024-02-22 12:30:00|1150.95|1150.45|1150.55|1150.05|1151.05|1150.55|1150.5|1150|1
1708605300000|2024-02-22 12:35:00|1150.5|1150|1150.15|1149.65|1150.6|1150.1|1150|1149.5|1
1708605600000|2024-02-22 12:40:00|1149.91|1149.41|1149.46|1148.96|1149.91|1149.41|1149.21|1148.71|0
1708605900000|2024-02-22 12:45:00|1149.51|1149.01|1149.56|1149.06|1149.76|1149.26|1149.26|1148.76|1
1708606200000|2024-02-22 12:50:00|1149.61|1149.11|1149.61|1149.11|1150.16|1149.66|1149.36|1148.86|2
1708606500000|2024-02-22 12:55:00|1149.66|1149.16|1149.46|1148.96|1149.66|1149.16|1149.41|1148.91|0
1708606800000|2024-02-22 13:00:00|1149.51|1149.01|1148.96|1148.46|1149.51|1149.01|1148.61|1148.11|1
1708607100000|2024-02-22 13:05:00|1148.91|1148.41|1149.21|1148.71|1149.31|1148.81|1148.91|1148.41|3
1708607400000|2024-02-22 13:10:00|1149.16|1148.66|1148.96|1148.46|1149.21|1148.71|1148.81|1148.31|5
1708607700000|2024-02-22 13:15:00|1149.01|1148.51|1148.76|1148.26|1149.11|1148.61|1148.66|1148.16|0
1708608000000|2024-02-22 13:20:00|1148.86|1148.36|1149.61|1149.11|1149.71|1149.21|1148.86|1148.36|10
1708608300000|2024-02-22 13:25:00|1149.66|1149.16|1149.46|1148.96|1149.81|1149.31|1149.41|1148.91|0
1708608600000|2024-02-22 13:30:00|1149.41|1148.91|1148.91|1148.41|1149.46|1148.96|1148.86|1148.36|4
1708608900000|2024-02-22 13:35:00|1148.81|1148.31|1147.71|1147.21|1148.81|1148.31|1147.56|1147.06|1
1708609200000|2024-02-22 13:40:00|1147.76|1147.26|1148.36|1147.86|1148.46|1147.96|1147.76|1147.26|0
1708609500000|2024-02-22 13:45:00|1148.31|1147.81|1147.16|1146.66|1148.86|1148.36|1147.06|1146.56|1
1708609800000|2024-02-22 13:50:00|1147.26|1146.76|1148.26|1147.76|1148.31|1147.81|1147.26|1146.76|10
1708610100000|2024-02-22 13:55:00|1148.31|1147.81|1148.46|1147.96|1148.81|1148.31|1148.06|1147.56|1
1708610400000|2024-02-22 14:00:00|1148.56|1148.06|1149.66|1149.16|1149.66|1149.16|1148.56|1148.06|5
1708610700000|2024-02-22 14:05:00|1149.81|1149.31|1150.71|1150.21|1150.86|1150.36|1149.66|1149.16|3
1708611000000|2024-02-22 14:10:00|1150.76|1150.26|1150.26|1149.76|1150.76|1150.26|1150.06|1149.56|7
1708611300000|2024-02-22 14:15:00|1150.31|1149.81|1150.71|1150.21|1150.91|1150.41|1149.96|1149.46|2
1708611600000|2024-02-22 14:20:00|1150.66|1150.16|1150.41|1149.91|1150.81|1150.31|1150.41|1149.91|1
1708611900000|2024-02-22 14:25:00|1150.46|1149.96|1150.91|1150.41|1151.41|1150.91|1150.41|1149.91|0
1708612200000|2024-02-22 14:30:00|1150.76|1150.26|1148.76|1148.26|1150.76|1150.26|1148.26|1147.76|2
1708612500000|2024-02-22 14:35:00|1148.71|1148.21|1149.86|1149.36|1150.36|1149.86|1148.71|1148.21|2
1708612800000|2024-02-22 14:40:00|1149.81|1149.31|1148.91|1148.41|1150.06|1149.56|1148.76|1148.26|1
1708613100000|2024-02-22 14:45:00|1149.06|1148.56|1149.61|1149.11|1150.11|1149.61|1149.06|1148.56|12
1708613400000|2024-02-22 14:50:00|1149.66|1149.16|1149.36|1148.86|1150.06|1149.56|1148.76|1148.26|16
1708613700000|2024-02-22 14:55:00|1149.26|1148.76|1148.26|1147.76|1149.41|1148.91|1148.21|1147.71|21
1708614000000|2024-02-22 15:00:00|1148.61|1148.11|1148.36|1147.86|1148.66|1148.16|1147.61|1147.11|44
1708614300000|2024-02-22 15:05:00|1148.26|1147.76|1146.41|1145.91|1148.26|1147.76|1146.31|1145.81|50
1708614600000|2024-02-22 15:10:00|1146.36|1145.86|1146.46|1145.96|1147.06|1146.56|1145.86|1145.36|16
1708614900000|2024-02-22 15:15:00|1146.51|1146.01|1145.76|1145.26|1147.16|1146.66|1145.61|1145.11|57
1708675200000|2024-02-23 08:00:00|1149.4|1148.9|1148.65|1148.15|1149.4|1148.9|1148.4|1147.9|0
1708675500000|2024-02-23 08:05:00|1148.6|1148.1|1147.8|1147.3|1149.45|1148.95|1147.25|1146.75|2
1708675800000|2024-02-23 08:10:00|1147.85|1147.35|1149.35|1148.85|1149.35|1148.85|1147.45|1146.95|4
1708676100000|2024-02-23 08:15:00|1149.4|1148.9|1148.45|1147.95|1149.65|1149.15|1148.4|1147.9|1
1708676400000|2024-02-23 08:20:00|1148.5|1148|1148.15|1147.65|1148.65|1148.15|1147.45|1146.95|21
1708676700000|2024-02-23 08:25:00|1148.2|1147.7|1146.85|1146.35|1148.2|1147.7|1146.55|1146.05|3
1708677000000|2024-02-23 08:30:00|1146.8|1146.3|1145.7|1145.2|1146.8|1146.3|1144.9|1144.4|0
1708677300000|2024-02-23 08:35:00|1145.65|1145.15|1144.7|1144.2|1146.25|1145.75|1144.5|1144|6
1708677600000|2024-02-23 08:40:00|1144.75|1144.25|1144.15|1143.65|1144.85|1144.35|1143.7|1143.2|0
1708677900000|2024-02-23 08:45:00|1144.2|1143.7|1145.2|1144.7|1145.8|1145.3|1144.2|1143.7|12
1708678200000|2024-02-23 08:50:00|1145.07|1144.57|1144.12|1143.62|1145.27|1144.77|1143.62|1143.12|0
1708678500000|2024-02-23 08:55:00|1144.07|1143.57|1144.02|1143.52|1144.32|1143.82|1143.87|1143.37|3
1708678800000|2024-02-23 09:00:00|1143.97|1143.47|1143.17|1142.67|1144.27|1143.77|1143.17|1142.67|21
1708679100000|2024-02-23 09:05:00|1143.12|1142.62|1144.42|1143.92|1144.92|1144.42|1143.12|1142.62|7
1708679400000|2024-02-23 09:10:00|1144.47|1143.97|1143.22|1142.72|1144.57|1144.07|1143.12|1142.62|2
1708679700000|2024-02-23 09:15:00|1143.17|1142.67|1142.07|1141.57|1143.22|1142.72|1142.02|1141.52|0
1708680000000|2024-02-23 09:20:00|1142.12|1141.62|1142.62|1142.12|1142.67|1142.17|1142.12|1141.62|0
1708680300000|2024-02-23 09:25:00|1142.57|1142.07|1143.32|1142.82|1143.32|1142.82|1142.52|1142.02|2
1708680600000|2024-02-23 09:30:00|1143.37|1142.87|1143.02|1142.52|1143.47|1142.97|1142.87|1142.37|2
1708680900000|2024-02-23 09:35:00|1143.07|1142.57|1141.57|1141.07|1143.07|1142.57|1141.47|1140.97|0
1708681200000|2024-02-23 09:40:00|1141.62|1141.12|1142.02|1141.52|1142.02|1141.52|1141.07|1140.57|1
1708681500000|2024-02-23 09:45:00|1142.07|1141.57|1142.02|1141.52|1142.62|1142.12|1141.67|1141.17|46
1708681800000|2024-02-23 09:50:00|1142.07|1141.57|1141.42|1140.92|1142.27|1141.77|1141.42|1140.92|4
1708682100000|2024-02-23 09:55:00|1141.37|1140.87|1140.87|1140.37|1141.37|1140.87|1140.87|1140.37|2
1708682400000|2024-02-23 10:00:00|1140.92|1140.42|1141.22|1140.72|1141.37|1140.87|1140.92|1140.42|2
1708682700000|2024-02-23 10:05:00|1141.27|1140.77|1141.07|1140.57|1141.77|1141.27|1141.07|1140.57|6
1708683000000|2024-02-23 10:10:00|1141.02|1140.52|1140.67|1140.17|1141.17|1140.67|1140.67|1140.17|0
1708683300000|2024-02-23 10:15:00|1140.52|1140.02|1141.42|1140.92|1141.47|1140.97|1140.32|1139.82|3
1708683600000|2024-02-23 10:20:00|1141.47|1140.97|1141.22|1140.72|1141.52|1141.02|1140.82|1140.32|1
1708683900000|2024-02-23 10:25:00|1141.17|1140.67|1142.07|1141.57|1142.07|1141.57|1141.17|1140.67|1
1708684200000|2024-02-23 10:30:00|1142.02|1141.52|1142.02|1141.52|1142.57|1142.07|1141.97|1141.47|0
1708684500000|2024-02-23 10:35:00|1141.97|1141.47|1141.42|1140.92|1142.02|1141.52|1141.37|1140.87|0
1708684800000|2024-02-23 10:40:00|1141.37|1140.87|1141.67|1141.17|1141.67|1141.17|1141.37|1140.87|0
1708685100000|2024-02-23 10:45:00|1141.72|1141.22|1141.47|1140.97|1141.97|1141.47|1141.32|1140.82|2
1708685400000|2024-02-23 10:50:00|1141.57|1141.07|1141.27|1140.77|1141.67|1141.17|1140.92|1140.42|0
1708685700000|2024-02-23 10:55:00|1141.32|1140.82|1141.97|1141.47|1142.17|1141.67|1141.27|1140.77|1
1708686000000|2024-02-23 11:00:00|1142.07|1141.57|1142.47|1141.97|1142.57|1142.07|1142.02|1141.52|0
1708686300000|2024-02-23 11:05:00|1142.12|1141.62|1142.42|1141.92|1142.42|1141.92|1142.12|1141.62|8
1708686600000|2024-02-23 11:10:00|1142.57|1142.07|1142.52|1142.02|1142.57|1142.07|1142.17|1141.67|2
1708686900000|2024-02-23 11:15:00|1142.47|1141.97|1142.17|1141.67|1142.47|1141.97|1142.17|1141.67|0
1708687200000|2024-02-23 11:20:00|1142.12|1141.62|1142.27|1141.77|1142.27|1141.77|1141.97|1141.47|0
1708687500000|2024-02-23 11:25:00|1142.37|1141.87|1142.17|1141.67|1142.52|1142.02|1141.97|1141.47|1
1708687800000|2024-02-23 11:30:00|1142.22|1141.72|1142.42|1141.92|1142.42|1141.92|1142.22|1141.72|0
1708688100000|2024-02-23 11:35:00|1142.37|1141.87|1141.42|1140.92|1142.37|1141.87|1141.27|1140.77|1
1708688400000|2024-02-23 11:40:00|1141.47|1140.97|1141.97|1141.47|1142.22|1141.72|1141.47|1140.97|2
1708688700000|2024-02-23 11:45:00|1141.82|1141.32|1141.17|1140.67|1141.87|1141.37|1141.02|1140.52|2
1708689000000|2024-02-23 11:50:00|1141.22|1140.72|1141.42|1140.92|1142.12|1141.62|1141.22|1140.72|10
1708689300000|2024-02-23 11:55:00|1141.37|1140.87|1141.67|1141.17|1141.82|1141.32|1141.37|1140.87|1
1708689600000|2024-02-23 12:00:00|1141.77|1141.27|1141.67|1141.17|1142.07|1141.57|1141.67|1141.17|1
1708689900000|2024-02-23 12:05:00|1141.57|1141.07|1141.42|1140.92|1141.62|1141.12|1141.37|1140.87|1
1708690200000|2024-02-23 12:10:00|1141.47|1140.97|1141.82|1141.32|1141.87|1141.37|1141.42|1140.92|0
1708690500000|2024-02-23 12:15:00|1141.77|1141.27|1141.52|1141.02|1141.77|1141.27|1141.52|1141.02|8
1708690800000|2024-02-23 12:20:00|1141.42|1140.92|1141.22|1140.72|1141.82|1141.32|1141.17|1140.67|3
1708691100000|2024-02-23 12:25:00|1141.17|1140.67|1141.57|1141.07|1141.57|1141.07|1141.07|1140.57|3
1708691400000|2024-02-23 12:30:00|1141.52|1141.02|1141.27|1140.77|1141.52|1141.02|1141.27|1140.77|0
1708691700000|2024-02-23 12:35:00|1141.32|1140.82|1141.17|1140.67|1141.62|1141.12|1141.12|1140.62|3
1708692000000|2024-02-23 12:40:00|1140.91|1140.41|1140.61|1140.11|1141.01|1140.51|1140.36|1139.86|8
1708692300000|2024-02-23 12:45:00|1140.46|1139.96|1140.16|1139.66|1140.71|1140.21|1140.01|1139.51|2
1708692600000|2024-02-23 12:50:00|1140.21|1139.71|1139.96|1139.46|1140.46|1139.96|1139.66|1139.16|3
1708692900000|2024-02-23 12:55:00|1140.01|1139.51|1139.71|1139.21|1140.21|1139.71|1139.41|1138.91|15
1708693200000|2024-02-23 13:00:00|1139.76|1139.26|1140.51|1140.01|1140.51|1140.01|1139.76|1139.26|2
1708693500000|2024-02-23 13:05:00|1140.46|1139.96|1140.96|1140.46|1141.01|1140.51|1140.16|1139.66|14
1708693800000|2024-02-23 13:10:00|1141.01|1140.51|1141.21|1140.71|1141.21|1140.71|1140.86|1140.36|3
1708694100000|2024-02-23 13:15:00|1141.16|1140.66|1141.31|1140.81|1141.51|1141.01|1141.11|1140.61|1
1708694400000|2024-02-23 13:20:00|1141.26|1140.76|1140.46|1139.96|1141.26|1140.76|1140.41|1139.91|2
1708694700000|2024-02-23 13:25:00|1140.51|1140.01|1140.81|1140.31|1140.81|1140.31|1140.06|1139.56|13
1708695000000|2024-02-23 13:30:00|1140.76|1140.26|1141.21|1140.71|1141.21|1140.71|1140.66|1140.16|0
1708695300000|2024-02-23 13:35:00|1141.26|1140.76|1141.01|1140.51|1141.51|1141.01|1141.01|1140.51|2
1708695600000|2024-02-23 13:40:00|1140.96|1140.46|1140.16|1139.66|1141.01|1140.51|1140.06|1139.56|0
1708695900000|2024-02-23 13:45:00|1140.21|1139.71|1140.76|1140.26|1140.81|1140.31|1140.06|1139.56|0
1708696200000|2024-02-23 13:50:00|1140.81|1140.31|1141.46|1140.96|1141.76|1141.26|1140.56|1140.06|10
1708696500000|2024-02-23 13:55:00|1141.51|1141.01|1141.16|1140.66|1141.76|1141.26|1140.91|1140.41|5
1708696800000|2024-02-23 14:00:00|1141.11|1140.61|1141.16|1140.66|1141.21|1140.71|1140.66|1140.16|12
1708697100000|2024-02-23 14:05:00|1141.21|1140.71|1141.66|1141.16|1141.76|1141.26|1141.21|1140.71|9
1708697400000|2024-02-23 14:10:00|1141.71|1141.21|1142.06|1141.56|1142.51|1142.01|1141.71|1141.21|3
1708697700000|2024-02-23 14:15:00|1142.11|1141.61|1142.11|1141.61|1142.46|1141.96|1141.91|1141.41|1
1708698000000|2024-02-23 14:20:00|1142.06|1141.56|1141.36|1140.86|1142.11|1141.61|1141.36|1140.86|14
1708698300000|2024-02-23 14:25:00|1141.31|1140.81|1140.21|1139.71|1141.31|1140.81|1139.66|1139.16|7
1708698600000|2024-02-23 14:30:00|1140.26|1139.76|1137.86|1137.36|1141.11|1140.61|1137.41|1136.91|32
1708698900000|2024-02-23 14:35:00|1137.96|1137.46|1136.46|1135.96|1138.46|1137.96|1136.06|1135.56|11
1708699200000|2024-02-23 14:40:00|1136.36|1135.86|1137.61|1137.11|1137.61|1137.11|1136.36|1135.86|1
1708699500000|2024-02-23 14:45:00|1137.56|1137.06|1139.66|1139.16|1140.06|1139.56|1137.26|1136.76|16
1708699800000|2024-02-23 14:50:00|1139.61|1139.11|1138.86|1138.36|1139.61|1139.11|1138.01|1137.51|6
1708700100000|2024-02-23 14:55:00|1138.91|1138.41|1140.66|1140.16|1140.76|1140.26|1138.91|1138.41|1
1708700400000|2024-02-23 15:00:00|1140.61|1140.11|1141.21|1140.71|1141.36|1140.86|1140.46|1139.96|15
1708700700000|2024-02-23 15:05:00|1141.26|1140.76|1142.46|1141.96|1142.81|1142.31|1141.26|1140.76|1
1708701000000|2024-02-23 15:10:00|1142.72|1142.22|1141.62|1141.12|1142.97|1142.47|1141.62|1141.12|7
1708701300000|2024-02-23 15:15:00|1141.57|1141.07|1142.27|1141.77|1142.82|1142.32|1141.27|1140.77|17
1708934400000|2024-02-26 08:00:00|1140.75|1140.25|1140.15|1139.65|1140.95|1140.45|1139.85|1139.35|0
1708934700000|2024-02-26 08:05:00|1140.2|1139.7|1138.55|1138.05|1141.05|1140.55|1138.15|1137.65|2
1708935000000|2024-02-26 08:10:00|1138.5|1138|1139.85|1139.35|1139.85|1139.35|1138.45|1137.95|0
1708935300000|2024-02-26 08:15:00|1139.9|1139.4|1141.65|1141.15|1141.7|1141.2|1139.9|1139.4|0
1708935600000|2024-02-26 08:20:00|1141.6|1141.1|1140.5|1140|1141.65|1141.15|1140.4|1139.9|5
1708935900000|2024-02-26 08:25:00|1140.55|1140.05|1140.8|1140.3|1141.1|1140.6|1140|1139.5|0
1708936200000|2024-02-26 08:30:00|1140.6|1140.1|1141.8|1141.3|1142.25|1141.75|1140.5|1140|14
1708936500000|2024-02-26 08:35:00|1141.75|1141.25|1142.35|1141.85|1142.9|1142.4|1141.4|1140.9|9
1708936800000|2024-02-26 08:40:00|1142.3|1141.8|1142.4|1141.9|1142.4|1141.9|1141.95|1141.45|1
1708937100000|2024-02-26 08:45:00|1142.5|1142|1143.2|1142.7|1143.2|1142.7|1141.8|1141.3|2
1708937400000|2024-02-26 08:50:00|1143.04|1142.54|1142.09|1141.59|1143.19|1142.69|1142.09|1141.59|1
1708937700000|2024-02-26 08:55:00|1142.14|1141.64|1141.34|1140.84|1142.49|1141.99|1141.34|1140.84|1
1708938000000|2024-02-26 09:00:00|1141.29|1140.79|1141.04|1140.54|1141.29|1140.79|1140.54|1140.04|5
1708938300000|2024-02-26 09:05:00|1140.99|1140.49|1140.29|1139.79|1141.54|1141.04|1140.19|1139.69|3
1708938600000|2024-02-26 09:10:00|1140.34|1139.84|1139.69|1139.19|1140.59|1140.09|1139.69|1139.19|2
1708938900000|2024-02-26 09:15:00|1139.64|1139.14|1139.84|1139.34|1139.99|1139.49|1139.44|1138.94|0
1708939200000|2024-02-26 09:20:00|1139.89|1139.39|1139.44|1138.94|1140.09|1139.59|1139.39|1138.89|1
1708939500000|2024-02-26 09:25:00|1139.49|1138.99|1139.14|1138.64|1139.79|1139.29|1138.94|1138.44|1
1708939800000|2024-02-26 09:30:00|1139.19|1138.69|1139.44|1138.94|1139.84|1139.34|1139.04|1138.54|23
1708940100000|2024-02-26 09:35:00|1139.39|1138.89|1139.34|1138.84|1139.39|1138.89|1138.94|1138.44|3
1708940400000|2024-02-26 09:40:00|1139.39|1138.89|1139.39|1138.89|1139.49|1138.99|1139.04|1138.54|4
1708940700000|2024-02-26 09:45:00|1139.44|1138.94|1139.79|1139.29|1140.09|1139.59|1139.39|1138.89|12
1708941000000|2024-02-26 09:50:00|1139.84|1139.34|1139.59|1139.09|1139.89|1139.39|1139.54|1139.04|3
1708941300000|2024-02-26 09:55:00|1139.54|1139.04|1139.54|1139.04|1140.19|1139.69|1139.49|1138.99|2
1708941600000|2024-02-26 10:00:00|1139.49|1138.99|1140.14|1139.64|1140.14|1139.64|1139.44|1138.94|2
1708941900000|2024-02-26 10:05:00|1140.09|1139.59|1140.04|1139.54|1140.39|1139.89|1139.74|1139.24|4
1708942200000|2024-02-26 10:10:00|1139.99|1139.49|1139.64|1139.14|1139.99|1139.49|1139.29|1138.79|10
1708942500000|2024-02-26 10:15:00|1139.59|1139.09|1139.29|1138.79|1139.74|1139.24|1139.29|1138.79|13
1708942800000|2024-02-26 10:20:00|1139.39|1138.89|1138.09|1137.59|1139.44|1138.94|1138.09|1137.59|15
1708943100000|2024-02-26 10:25:00|1138.04|1137.54|1138.74|1138.24|1138.74|1138.24|1138.04|1137.54|3
1708943400000|2024-02-26 10:30:00|1138.79|1138.29|1139.34|1138.84|1139.34|1138.84|1138.79|1138.29|1
1708943700000|2024-02-26 10:35:00|1139.44|1138.94|1139.64|1139.14|1139.74|1139.24|1139.24|1138.74|2
1708944000000|2024-02-26 10:40:00|1139.69|1139.19|1140.99|1140.49|1141.04|1140.54|1139.69|1139.19|0
1708944300000|2024-02-26 10:45:00|1140.89|1140.39|1142.29|1141.79|1142.34|1141.84|1140.89|1140.39|1
1708944600000|2024-02-26 10:50:00|1142.34|1141.84|1142.94|1142.44|1142.94|1142.44|1142.24|1141.74|1
1708944900000|2024-02-26 10:55:00|1143.04|1142.54|1142.99|1142.49|1143.24|1142.74|1142.94|1142.44|1
1708945200000|2024-02-26 11:00:00|1143.04|1142.54|1144.29|1143.79|1144.39|1143.89|1143.04|1142.54|0
1708945500000|2024-02-26 11:05:00|1144.34|1143.84|1142.99|1142.49|1144.34|1143.84|1142.94|1142.44|3
1708945800000|2024-02-26 11:10:00|1143.04|1142.54|1143.14|1142.64|1143.64|1143.14|1142.89|1142.39|2
1708946100000|2024-02-26 11:15:00|1143.29|1142.79|1143.39|1142.89|1143.64|1143.14|1143.29|1142.79|2
1708946400000|2024-02-26 11:20:00|1143.34|1142.84|1143.04|1142.54|1143.64|1143.14|1142.99|1142.49|0
1708946700000|2024-02-26 11:25:00|1143.14|1142.64|1142.79|1142.29|1143.34|1142.84|1142.74|1142.24|1
1708947000000|2024-02-26 11:30:00|1142.69|1142.19|1142.89|1142.39|1143.09|1142.59|1142.64|1142.14|1
1708947300000|2024-02-26 11:35:00|1142.94|1142.44|1143.24|1142.74|1143.24|1142.74|1142.74|1142.24|1
1708947600000|2024-02-26 11:40:00|1143.19|1142.69|1143.29|1142.79|1143.29|1142.79|1142.99|1142.49|0
1708947900000|2024-02-26 11:45:00|1143.34|1142.84|1143.09|1142.59|1143.49|1142.99|1142.94|1142.44|3
1708948200000|2024-02-26 11:50:00|1142.99|1142.49|1142.79|1142.29|1143.04|1142.54|1142.79|1142.29|2
1708948500000|2024-02-26 11:55:00|1142.84|1142.34|1142.59|1142.09|1142.84|1142.34|1142.54|1142.04|0
1708948800000|2024-02-26 12:00:00|1142.64|1142.14|1142.64|1142.14|1142.94|1142.44|1142.59|1142.09|0
1708949100000|2024-02-26 12:05:00|1142.59|1142.09|1141.84|1141.34|1142.64|1142.14|1141.79|1141.29|1
1708949400000|2024-02-26 12:10:00|1141.79|1141.29|1142.14|1141.64|1142.34|1141.84|1141.79|1141.29|1
1708949700000|2024-02-26 12:15:00|1141.99|1141.49|1141.54|1141.04|1142.04|1141.54|1141.49|1140.99|8
1708950000000|2024-02-26 12:20:00|1141.59|1141.09|1141.39|1140.89|1142.04|1141.54|1141.39|1140.89|5
1708950300000|2024-02-26 12:25:00|1141.44|1140.94|1141.34|1140.84|1141.64|1141.14|1141.19|1140.69|1
1708950600000|2024-02-26 12:30:00|1141.29|1140.79|1141.74|1141.24|1141.94|1141.44|1141.24|1140.74|2
1708950900000|2024-02-26 12:35:00|1141.79|1141.29|1141.64|1141.14|1141.79|1141.29|1141.54|1141.04|1
1708951200000|2024-02-26 12:40:00|1141.84|1141.34|1142.29|1141.79|1142.34|1141.84|1141.79|1141.29|1
1708951500000|2024-02-26 12:45:00|1142.24|1141.74|1142.74|1142.24|1142.74|1142.24|1142.19|1141.69|1
1708951800000|2024-02-26 12:50:00|1142.79|1142.29|1143.49|1142.99|1143.54|1143.04|1142.79|1142.29|2
1708952100000|2024-02-26 12:55:00|1143.44|1142.94|1143.29|1142.79|1143.49|1142.99|1143.19|1142.69|4
1708952400000|2024-02-26 13:00:00|1143.19|1142.69|1143.44|1142.94|1143.44|1142.94|1143.09|1142.59|1
1708952700000|2024-02-26 13:05:00|1143.49|1142.99|1143.59|1143.09|1143.74|1143.24|1143.34|1142.84|7
1708953000000|2024-02-26 13:10:00|1143.64|1143.14|1144.54|1144.04|1144.54|1144.04|1143.64|1143.14|9
1708953300000|2024-02-26 13:15:00|1144.49|1143.99|1143.64|1143.14|1144.49|1143.99|1143.59|1143.09|4
1708953600000|2024-02-26 13:20:00|1143.59|1143.09|1143.29|1142.79|1143.74|1143.24|1143.14|1142.64|4
1708953900000|2024-02-26 13:25:00|1143.39|1142.89|1143.24|1142.74|1143.44|1142.94|1143.24|1142.74|1
1708954200000|2024-02-26 13:30:00|1143.34|1142.84|1143.54|1143.04|1143.54|1143.04|1143.34|1142.84|1
1708954500000|2024-02-26 13:35:00|1143.69|1143.19|1143.54|1143.04|1143.99|1143.49|1143.54|1143.04|1
1708954800000|2024-02-26 13:40:00|1143.44|1142.94|1143.74|1143.24|1143.79|1143.29|1143.39|1142.89|2
1708955100000|2024-02-26 13:45:00|1143.79|1143.29|1143.89|1143.39|1144.09|1143.59|1143.79|1143.29|1
1708955400000|2024-02-26 13:50:00|1143.79|1143.29|1144.04|1143.54|1144.09|1143.59|1143.69|1143.19|1
1708955700000|2024-02-26 13:55:00|1144.09|1143.59|1143.19|1142.69|1144.24|1143.74|1143.04|1142.54|2
1708956000000|2024-02-26 14:00:00|1143.24|1142.74|1143.24|1142.74|1143.34|1142.84|1143.04|1142.54|4
1708956300000|2024-02-26 14:05:00|1143.29|1142.79|1143.74|1143.24|1144.09|1143.59|1143.29|1142.79|8
1708956600000|2024-02-26 14:10:00|1143.79|1143.29|1144.44|1143.94|1144.54|1144.04|1143.79|1143.29|4
1708956900000|2024-02-26 14:15:00|1144.49|1143.99|1144.74|1144.24|1144.74|1144.24|1144.04|1143.54|5
1708957200000|2024-02-26 14:20:00|1144.69|1144.19|1144.39|1143.89|1144.89|1144.39|1144.39|1143.89|2
1708957500000|2024-02-26 14:25:00|1144.34|1143.84|1144.39|1143.89|1144.59|1144.09|1144.04|1143.54|4
1708957800000|2024-02-26 14:30:00|1144.34|1143.84|1144.34|1143.84|1144.74|1144.24|1142.34|1141.84|4
1708958100000|2024-02-26 14:35:00|1144.39|1143.89|1143.39|1142.89|1144.74|1144.24|1142.84|1142.34|1
1708958400000|2024-02-26 14:40:00|1143.34|1142.84|1143.79|1143.29|1144.19|1143.69|1143.19|1142.69|1
1708958700000|2024-02-26 14:45:00|1143.69|1143.19|1144.64|1144.14|1145.09|1144.59|1143.69|1143.19|4
1708959000000|2024-02-26 14:50:00|1144.69|1144.19|1144.74|1144.24|1145.04|1144.54|1144.19|1143.69|6
1708959300000|2024-02-26 14:55:00|1144.84|1144.34|1145.14|1144.64|1145.84|1145.34|1144.69|1144.19|4
1708959600000|2024-02-26 15:00:00|1145.19|1144.69|1145.09|1144.59|1145.99|1145.49|1144.44|1143.94|8
1708959900000|2024-02-26 15:05:00|1144.94|1144.44|1144.99|1144.49|1145.39|1144.89|1144.29|1143.79|6
1708960200000|2024-02-26 15:10:00|1145.09|1144.59|1144.34|1143.84|1145.34|1144.84|1144.04|1143.54|14
1708960500000|2024-02-26 15:15:00|1144.44|1143.94|1143.84|1143.34|1144.44|1143.94|1143.64|1143.14|17
1709021400000|2024-02-27 08:10:00|1143.6|1143.1|1142.55|1142.05|1143.75|1143.25|1142.55|1142.05|2
1709021700000|2024-02-27 08:15:00|1142.6|1142.1|1141.05|1140.55|1142.65|1142.15|1140.75|1140.25|0
1709022000000|2024-02-27 08:20:00|1141|1140.5|1143.2|1142.7|1143.25|1142.75|1141|1140.5|0
1709022300000|2024-02-27 08:25:00|1143.15|1142.65|1143.55|1143.05|1143.55|1143.05|1143.1|1142.6|0
1709022600000|2024-02-27 08:30:00|1143.5|1143|1142.6|1142.1|1143.6|1143.1|1142.35|1141.85|4
1709022900000|2024-02-27 08:35:00|1142.55|1142.05|1142.45|1141.95|1142.7|1142.2|1142.15|1141.65|6
1709023200000|2024-02-27 08:40:00|1142.5|1142|1143.1|1142.6|1143.45|1142.95|1142.5|1142|0
1709023500000|2024-02-27 08:45:00|1142.65|1142.15|1142.45|1141.95|1142.95|1142.45|1141.85|1141.35|5
1709023800000|2024-02-27 08:50:00|1142.18|1141.68|1142.08|1141.58|1142.38|1141.88|1141.88|1141.38|0
1709024100000|2024-02-27 08:55:00|1142.03|1141.53|1141.23|1140.73|1142.18|1141.68|1141.23|1140.73|0
1709024400000|2024-02-27 09:00:00|1141.28|1140.78|1141.63|1141.13|1141.68|1141.18|1141.18|1140.68|0
1709024700000|2024-02-27 09:05:00|1141.68|1141.18|1140.48|1139.98|1141.88|1141.38|1140.48|1139.98|5
1709025000000|2024-02-27 09:10:00|1140.43|1139.93|1140.48|1139.98|1140.58|1140.08|1140.38|1139.88|0
1709025300000|2024-02-27 09:15:00|1140.53|1140.03|1141.28|1140.78|1141.28|1140.78|1140.43|1139.93|0
1709025600000|2024-02-27 09:20:00|1141.33|1140.83|1142.03|1141.53|1142.13|1141.63|1141.33|1140.83|9
1709025900000|2024-02-27 09:25:00|1141.98|1141.48|1141.63|1141.13|1142.18|1141.68|1141.43|1140.93|2
1709026200000|2024-02-27 09:30:00|1141.53|1141.03|1141.73|1141.23|1142.03|1141.53|1141.53|1141.03|2
1709026500000|2024-02-27 09:35:00|1141.63|1141.13|1141.13|1140.63|1141.63|1141.13|1141.08|1140.58|0
1709026800000|2024-02-27 09:40:00|1141.03|1140.53|1140.93|1140.43|1141.03|1140.53|1140.68|1140.18|2
1709027100000|2024-02-27 09:45:00|1140.78|1140.28|1141.48|1140.98|1141.53|1141.03|1140.78|1140.28|15
1709027400000|2024-02-27 09:50:00|1141.43|1140.93|1140.28|1139.78|1141.43|1140.93|1140.23|1139.73|10
1709027700000|2024-02-27 09:55:00|1140.23|1139.73|1139.88|1139.38|1140.28|1139.78|1139.83|1139.33|2
1709028000000|2024-02-27 10:00:00|1139.93|1139.43|1139.98|1139.48|1140.53|1140.03|1139.88|1139.38|2
1709028300000|2024-02-27 10:05:00|1139.93|1139.43|1140.43|1139.93|1141.03|1140.53|1139.88|1139.38|13
1709028600000|2024-02-27 10:10:00|1140.38|1139.88|1140.93|1140.43|1140.93|1140.43|1140.38|1139.88|2
1709028900000|2024-02-27 10:15:00|1140.98|1140.48|1141.93|1141.43|1141.93|1141.43|1140.73|1140.23|30
1709029200000|2024-02-27 10:20:00|1141.88|1141.38|1140.58|1140.08|1141.88|1141.38|1140.58|1140.08|2
1709029500000|2024-02-27 10:25:00|1140.63|1140.13|1140.73|1140.23|1140.88|1140.38|1140.13|1139.63|2
1709029800000|2024-02-27 10:30:00|1140.68|1140.18|1140.58|1140.08|1140.68|1140.18|1140.23|1139.73|1
1709030100000|2024-02-27 10:35:00|1140.38|1139.88|1140.33|1139.83|1140.43|1139.93|1140.08|1139.58|2
1709030400000|2024-02-27 10:40:00|1140.28|1139.78|1140.48|1139.98|1140.63|1140.13|1140.03|1139.53|2
1709030700000|2024-02-27 10:45:00|1140.63|1140.13|1140.48|1139.98|1140.73|1140.23|1140.43|1139.93|3
1709031000000|2024-02-27 10:50:00|1140.43|1139.93|1140.03|1139.53|1140.43|1139.93|1139.73|1139.23|0
1709031300000|2024-02-27 10:55:00|1140.08|1139.58|1140.18|1139.68|1140.28|1139.78|1140.08|1139.58|0
1709031600000|2024-02-27 11:00:00|1140.23|1139.73|1140.08|1139.58|1140.43|1139.93|1139.83|1139.33|2
1709031900000|2024-02-27 11:05:00|1140.03|1139.53|1140.33|1139.83|1140.33|1139.83|1140.03|1139.53|1
1709032200000|2024-02-27 11:10:00|1140.28|1139.78|1140.63|1140.13|1140.68|1140.18|1140.13|1139.63|5
1709032500000|2024-02-27 11:15:00|1140.68|1140.18|1140.43|1139.93|1140.83|1140.33|1140.38|1139.88|0
1709032800000|2024-02-27 11:20:00|1140.48|1139.98|1140.58|1140.08|1140.63|1140.13|1140.38|1139.88|0
1709033100000|2024-02-27 11:25:00|1140.63|1140.13|1140.63|1140.13|1140.93|1140.43|1140.63|1140.13|0
1709033400000|2024-02-27 11:30:00|1140.53|1140.03|1140.43|1139.93|1140.58|1140.08|1140.38|1139.88|2
1709033700000|2024-02-27 11:35:00|1140.33|1139.83|1140.73|1140.23|1140.88|1140.38|1140.23|1139.73|1
1709034000000|2024-02-27 11:40:00|1140.78|1140.28|1141.33|1140.83|1141.38|1140.88|1140.78|1140.28|0
1709034300000|2024-02-27 11:45:00|1141.38|1140.88|1141.03|1140.53|1141.58|1141.08|1141.03|1140.53|9
1709034600000|2024-02-27 11:50:00|1140.98|1140.48|1140.88|1140.38|1141.13|1140.63|1140.78|1140.28|3
1709034900000|2024-02-27 11:55:00|1140.93|1140.43|1141.18|1140.68|1141.33|1140.83|1140.93|1140.43|0
1709035200000|2024-02-27 12:00:00|1141.23|1140.73|1141.63|1141.13|1141.78|1141.28|1141.18|1140.68|0
1709035500000|2024-02-27 12:05:00|1141.68|1141.18|1141.63|1141.13|1142.08|1141.58|1141.48|1140.98|2
1709035800000|2024-02-27 12:10:00|1141.58|1141.08|1142.58|1142.08|1142.78|1142.28|1141.58|1141.08|13
1709036100000|2024-02-27 12:15:00|1142.63|1142.13|1142.18|1141.68|1142.63|1142.13|1142.08|1141.58|8
1709036400000|2024-02-27 12:20:00|1142.03|1141.53|1142.53|1142.03|1142.63|1142.13|1141.98|1141.48|19
1709036700000|2024-02-27 12:25:00|1142.58|1142.08|1143.13|1142.63|1143.23|1142.73|1142.53|1142.03|0
1709037000000|2024-02-27 12:30:00|1143.08|1142.58|1142.93|1142.43|1143.43|1142.93|1142.58|1142.08|1
1709037300000|2024-02-27 12:35:00|1142.98|1142.48|1143.43|1142.93|1143.63|1143.13|1142.83|1142.33|0
1709037600000|2024-02-27 12:40:00|1143.47|1142.97|1143.77|1143.27|1143.87|1143.37|1143.47|1142.97|0
1709037900000|2024-02-27 12:45:00|1143.82|1143.32|1143.82|1143.32|1144.02|1143.52|1143.57|1143.07|0
1709038200000|2024-02-27 12:50:00|1143.87|1143.37|1143.62|1143.12|1143.87|1143.37|1143.52|1143.02|2
1709038500000|2024-02-27 12:55:00|1143.67|1143.17|1143.42|1142.92|1143.67|1143.17|1143.37|1142.87|0
1709038800000|2024-02-27 13:00:00|1143.52|1143.02|1143.77|1143.27|1143.97|1143.47|1143.52|1143.02|2
1709039100000|2024-02-27 13:05:00|1143.67|1143.17|1144.22|1143.72|1144.32|1143.82|1143.62|1143.12|12
1709039400000|2024-02-27 13:10:00|1144.17|1143.67|1144.67|1144.17|1144.82|1144.32|1143.87|1143.37|7
1709039700000|2024-02-27 13:15:00|1144.72|1144.22|1144.57|1144.07|1144.77|1144.27|1144.12|1143.62|1
1709040000000|2024-02-27 13:20:00|1144.52|1144.02|1143.92|1143.42|1144.52|1144.02|1143.77|1143.27|0
1709040300000|2024-02-27 13:25:00|1143.97|1143.47|1143.32|1142.82|1144.12|1143.62|1143.27|1142.77|2
1709040600000|2024-02-27 13:30:00|1143.37|1142.87|1143.02|1142.52|1143.42|1142.92|1142.77|1142.27|0
1709040900000|2024-02-27 13:35:00|1142.97|1142.47|1142.17|1141.67|1143.02|1142.52|1142.17|1141.67|0
1709041200000|2024-02-27 13:40:00|1142.22|1141.72|1141.22|1140.72|1142.42|1141.92|1141.22|1140.72|4
1709041500000|2024-02-27 13:45:00|1141.17|1140.67|1141.47|1140.97|1141.82|1141.32|1141.17|1140.67|3
1709041800000|2024-02-27 13:50:00|1141.52|1141.02|1142.12|1141.62|1144.12|1143.62|1141.42|1140.92|37
1709042100000|2024-02-27 13:55:00|1142.07|1141.57|1142.52|1142.02|1142.52|1142.02|1141.57|1141.07|21
1709042400000|2024-02-27 14:00:00|1142.47|1141.97|1143.62|1143.12|1143.62|1143.12|1142.17|1141.67|29
1709042700000|2024-02-27 14:05:00|1143.57|1143.07|1144.02|1143.52|1144.52|1144.02|1143.57|1143.07|8
1709043000000|2024-02-27 14:10:00|1144.07|1143.57|1145.52|1145.02|1145.97|1145.47|1143.97|1143.47|15
1709043300000|2024-02-27 14:15:00|1145.57|1145.07|1145.87|1145.37|1146.07|1145.57|1145.57|1145.07|5
1709043600000|2024-02-27 14:20:00|1145.92|1145.42|1146.17|1145.67|1146.17|1145.67|1145.52|1145.02|4
1709043900000|2024-02-27 14:25:00|1146.22|1145.72|1146.02|1145.52|1146.32|1145.82|1145.92|1145.42|6
1709044200000|2024-02-27 14:30:00|1145.92|1145.42|1146.17|1145.67|1146.52|1146.02|1144.62|1144.12|6
1709044500000|2024-02-27 14:35:00|1146.12|1145.62|1146.77|1146.27|1146.87|1146.37|1145.87|1145.37|15
1709044800000|2024-02-27 14:40:00|1146.72|1146.22|1147.17|1146.67|1147.52|1147.02|1146.42|1145.92|16
1709045100000|2024-02-27 14:45:00|1147.12|1146.62|1146.87|1146.37|1147.87|1147.37|1146.87|1146.37|7
1709045400000|2024-02-27 14:50:00|1146.82|1146.32|1146.92|1146.42|1147.62|1147.12|1146.72|1146.22|17
1709045700000|2024-02-27 14:55:00|1146.87|1146.37|1146.07|1145.57|1146.97|1146.47|1145.77|1145.27|7
1709046000000|2024-02-27 15:00:00|1146.12|1145.62|1146.12|1145.62|1146.42|1145.92|1145.17|1144.67|22
1709046300000|2024-02-27 15:05:00|1146.17|1145.67|1145.77|1145.27|1146.72|1146.22|1145.77|1145.27|12
1709046600000|2024-02-27 15:10:00|1145.72|1145.22|1144.87|1144.37|1145.82|1145.32|1144.82|1144.32|17
1709046900000|2024-02-27 15:15:00|1144.92|1144.42|1144.77|1144.27|1145.27|1144.77|1144.32|1143.82|13
1709108400000|2024-02-28 08:20:00|1149.6|1149.1|1147.35|1146.85|1149.6|1149.1|1147.35|1146.85|0
1709108700000|2024-02-28 08:25:00|1149|1148.5|1148.15|1147.65|1150|1149.5|1146.65|1146.15|4
1709109000000|2024-02-28 08:30:00|1148.2|1147.7|1146.8|1146.3|1148.45|1147.95|1146.75|1146.25|0
1709109300000|2024-02-28 08:35:00|1146.85|1146.35|1147.15|1146.65|1147.55|1147.05|1146.75|1146.25|2
1709109600000|2024-02-28 08:40:00|1147.2|1146.7|1146.75|1146.25|1147.85|1147.35|1146.45|1145.95|0
1709109900000|2024-02-28 08:45:00|1146.7|1146.2|1145.45|1144.95|1146.75|1146.25|1145.25|1144.75|1
1709110200000|2024-02-28 08:50:00|1145.49|1144.99|1145.59|1145.09|1145.84|1145.34|1145.14|1144.64|0
1709110500000|2024-02-28 08:55:00|1145.54|1145.04|1145.39|1144.89|1145.74|1145.24|1145.24|1144.74|0
1709110800000|2024-02-28 09:00:00|1145.44|1144.94|1146.89|1146.39|1146.94|1146.44|1145.44|1144.94|0
1709111100000|2024-02-28 09:05:00|1146.84|1146.34|1146.14|1145.64|1146.99|1146.49|1146.14|1145.64|2
1709111400000|2024-02-28 09:10:00|1146.19|1145.69|1145.59|1145.09|1146.24|1145.74|1145.54|1145.04|0
1709111700000|2024-02-28 09:15:00|1145.54|1145.04|1144.54|1144.04|1145.54|1145.04|1144.49|1143.99|1
1709112000000|2024-02-28 09:20:00|1144.49|1143.99|1144.59|1144.09|1144.99|1144.49|1144.44|1143.94|0
1709112300000|2024-02-28 09:25:00|1144.54|1144.04|1144.74|1144.24|1144.84|1144.34|1143.94|1143.44|0
1709112600000|2024-02-28 09:30:00|1144.79|1144.29|1144.04|1143.54|1144.79|1144.29|1143.99|1143.49|0
1709112900000|2024-02-28 09:35:00|1143.99|1143.49|1144.14|1143.64|1144.19|1143.69|1143.54|1143.04|1
1709113200000|2024-02-28 09:40:00|1144.19|1143.69|1143.79|1143.29|1144.44|1143.94|1143.74|1143.24|3
1709113500000|2024-02-28 09:45:00|1143.74|1143.24|1143.49|1142.99|1143.79|1143.29|1143.49|1142.99|8
1709113800000|2024-02-28 09:50:00|1143.54|1143.04|1143.49|1142.99|1143.59|1143.09|1143.39|1142.89|1
1709114100000|2024-02-28 09:55:00|1143.44|1142.94|1143.39|1142.89|1143.69|1143.19|1143.34|1142.84|0
1709114400000|2024-02-28 10:00:00|1143.34|1142.84|1143.24|1142.74|1143.39|1142.89|1142.99|1142.49|3
1709114700000|2024-02-28 10:05:00|1143.29|1142.79|1143.39|1142.89|1143.49|1142.99|1143.24|1142.74|0
1709115000000|2024-02-28 10:10:00|1143.44|1142.94|1143.34|1142.84|1143.59|1143.09|1143.29|1142.79|0
1709115300000|2024-02-28 10:15:00|1143.39|1142.89|1142.79|1142.29|1143.59|1143.09|1142.79|1142.29|7
1709115600000|2024-02-28 10:20:00|1142.84|1142.34|1143.49|1142.99|1143.54|1143.04|1142.74|1142.24|0
1709115900000|2024-02-28 10:25:00|1143.54|1143.04|1144.14|1143.64|1144.19|1143.69|1143.54|1143.04|0
1709116200000|2024-02-28 10:30:00|1144.09|1143.59|1144.49|1143.99|1144.54|1144.04|1144.09|1143.59|0
1709116500000|2024-02-28 10:35:00|1144.54|1144.04|1145.04|1144.54|1145.14|1144.64|1144.44|1143.94|0
1709116800000|2024-02-28 10:40:00|1144.99|1144.49|1144.84|1144.34|1144.99|1144.49|1144.84|1144.34|0
1709117100000|2024-02-28 10:45:00|1144.89|1144.39|1143.34|1142.84|1144.89|1144.39|1143.29|1142.79|3
1709117400000|2024-02-28 10:50:00|1143.29|1142.79|1142.99|1142.49|1143.29|1142.79|1142.99|1142.49|2
1709117700000|2024-02-28 10:55:00|1142.94|1142.44|1142.59|1142.09|1142.94|1142.44|1142.54|1142.04|1
1709118000000|2024-02-28 11:00:00|1142.54|1142.04|1142.29|1141.79|1142.54|1142.04|1141.89|1141.39|12
1709118300000|2024-02-28 11:05:00|1142.24|1141.74|1141.54|1141.04|1142.44|1141.94|1141.49|1140.99|1
1709118600000|2024-02-28 11:10:00|1141.49|1140.99|1141.79|1141.29|1141.94|1141.44|1141.49|1140.99|0
1709118900000|2024-02-28 11:15:00|1141.84|1141.34|1141.89|1141.39|1142.14|1141.64|1141.79|1141.29|1
1709119200000|2024-02-28 11:20:00|1141.99|1141.49|1142.09|1141.59|1142.14|1141.64|1141.84|1141.34|0
1709119500000|2024-02-28 11:25:00|1141.89|1141.39|1142.14|1141.64|1142.14|1141.64|1141.79|1141.29|1
1709119800000|2024-02-28 11:30:00|1142.09|1141.59|1143.04|1142.54|1143.14|1142.64|1142.04|1141.54|0
1709120100000|2024-02-28 11:35:00|1143.09|1142.59|1142.74|1142.24|1143.14|1142.64|1142.34|1141.84|0
1709120400000|2024-02-28 11:40:00|1142.79|1142.29|1142.49|1141.99|1142.84|1142.34|1142.24|1141.74|0
1709120700000|2024-02-28 11:45:00|1142.54|1142.04|1142.49|1141.99|1142.74|1142.24|1142.34|1141.84|0
1709121000000|2024-02-28 11:50:00|1142.39|1141.89|1142.34|1141.84|1142.59|1142.09|1142.29|1141.79|3
1709121300000|2024-02-28 11:55:00|1142.29|1141.79|1142.14|1141.64|1142.34|1141.84|1141.59|1141.09|0
1709121600000|2024-02-28 12:00:00|1142.09|1141.59|1142.44|1141.94|1142.44|1141.94|1141.74|1141.24|0
1709121900000|2024-02-28 12:05:00|1142.49|1141.99|1142.94|1142.44|1142.94|1142.44|1142.49|1141.99|0
1709122200000|2024-02-28 12:10:00|1142.99|1142.49|1142.79|1142.29|1143.19|1142.69|1142.69|1142.19|1
1709122500000|2024-02-28 12:15:00|1142.74|1142.24|1142.89|1142.39|1142.89|1142.39|1142.44|1141.94|0
1709122800000|2024-02-28 12:20:00|1142.94|1142.44|1142.94|1142.44|1143.19|1142.69|1142.59|1142.09|9
1709123100000|2024-02-28 12:25:00|1142.99|1142.49|1143.24|1142.74|1143.44|1142.94|1142.99|1142.49|0
1709123400000|2024-02-28 12:30:00|1143.19|1142.69|1142.64|1142.14|1143.19|1142.69|1142.54|1142.04|0
1709123700000|2024-02-28 12:35:00|1142.59|1142.09|1142.44|1141.94|1142.64|1142.14|1142.34|1141.84|0
1709124000000|2024-02-28 12:40:00|1142.42|1141.92|1142.72|1142.22|1142.72|1142.22|1142.27|1141.77|0
1709124300000|2024-02-28 12:45:00|1142.67|1142.17|1143.17|1142.67|1143.22|1142.72|1142.67|1142.17|1
1709124600000|2024-02-28 12:50:00|1143.12|1142.62|1142.97|1142.47|1143.27|1142.77|1142.82|1142.32|0
1709124900000|2024-02-28 12:55:00|1143.07|1142.57|1143.57|1143.07|1143.62|1143.12|1143.02|1142.52|1
1709125200000|2024-02-28 13:00:00|1143.62|1143.12|1144.02|1143.52|1144.47|1143.97|1143.62|1143.12|1
1709125500000|2024-02-28 13:05:00|1143.92|1143.42|1144.27|1143.77|1144.52|1144.02|1143.77|1143.27|1
1709125800000|2024-02-28 13:10:00|1144.32|1143.82|1144.92|1144.42|1144.92|1144.42|1144.32|1143.82|1
1709126100000|2024-02-28 13:15:00|1144.97|1144.47|1145.17|1144.67|1145.47|1144.97|1144.97|1144.47|0
1709126400000|2024-02-28 13:20:00|1145.22|1144.72|1145.42|1144.92|1145.62|1145.12|1145.22|1144.72|1
1709126700000|2024-02-28 13:25:00|1145.32|1144.82|1144.77|1144.27|1145.42|1144.92|1144.77|1144.27|0
1709127000000|2024-02-28 13:30:00|1144.72|1144.22|1145.32|1144.82|1145.47|1144.97|1144.72|1144.22|1
1709127300000|2024-02-28 13:35:00|1145.17|1144.67|1144.97|1144.47|1145.22|1144.72|1144.97|1144.47|0
1709127600000|2024-02-28 13:40:00|1144.87|1144.37|1145.12|1144.62|1145.17|1144.67|1144.87|1144.37|0
1709127900000|2024-02-28 13:45:00|1145.17|1144.67|1145.47|1144.97|1145.77|1145.27|1145.12|1144.62|1
1709128200000|2024-02-28 13:50:00|1145.52|1145.02|1145.52|1145.02|1145.77|1145.27|1145.32|1144.82|0
1709128500000|2024-02-28 13:55:00|1145.47|1144.97|1145.12|1144.62|1145.57|1145.07|1145.07|1144.57|1
1709128800000|2024-02-28 14:00:00|1145.07|1144.57|1145.77|1145.27|1145.92|1145.42|1145.02|1144.52|7
1709129100000|2024-02-28 14:05:00|1145.67|1145.17|1145.72|1145.22|1145.82|1145.32|1145.47|1144.97|3
1709129400000|2024-02-28 14:10:00|1145.77|1145.27|1145.37|1144.87|1145.77|1145.27|1145.22|1144.72|1
1709129700000|2024-02-28 14:15:00|1145.42|1144.92|1145.67|1145.17|1145.67|1145.17|1145.07|1144.57|0
1709130000000|2024-02-28 14:20:00|1145.72|1145.22|1145.37|1144.87|1145.87|1145.37|1145.37|1144.87|10
1709130300000|2024-02-28 14:25:00|1145.32|1144.82|1146.67|1146.17|1146.72|1146.22|1145.17|1144.67|2
1709130600000|2024-02-28 14:30:00|1146.72|1146.22|1147.92|1147.42|1148.02|1147.52|1145.87|1145.37|5
1709130900000|2024-02-28 14:35:00|1147.97|1147.47|1148.77|1148.27|1148.82|1148.32|1147.77|1147.27|1
1709131200000|2024-02-28 14:40:00|1148.82|1148.32|1150.07|1149.57|1150.07|1149.57|1148.82|1148.32|0
1709131500000|2024-02-28 14:45:00|1150.02|1149.52|1149.72|1149.22|1150.97|1150.47|1149.67|1149.17|1
1709131800000|2024-02-28 14:50:00|1149.67|1149.17|1149.42|1148.92|1150.07|1149.57|1148.92|1148.42|9
1709132100000|2024-02-28 14:55:00|1149.47|1148.97|1150.22|1149.72|1150.22|1149.72|1149.17|1148.67|3
1709132400000|2024-02-28 15:00:00|1150.27|1149.77|1150.42|1149.92|1151.32|1150.82|1150.27|1149.77|5
1709132700000|2024-02-28 15:05:00|1150.32|1149.82|1150.22|1149.72|1150.72|1150.22|1150.07|1149.57|2
1709133000000|2024-02-28 15:10:00|1150.12|1149.62|1150.02|1149.52|1150.62|1150.12|1149.97|1149.47|2
1709133300000|2024-02-28 15:15:00|1149.77|1149.27|1149.52|1149.02|1150.07|1149.57|1149.07|1148.57|25
1709193600000|2024-02-29 08:00:00|1145.6|1145.1|1144.45|1143.95|1146|1145.5|1144.25|1143.75|0
1709193900000|2024-02-29 08:05:00|1144.4|1143.9|1145.95|1145.45|1146.15|1145.65|1142.65|1142.15|8
1709194200000|2024-02-29 08:10:00|1145.9|1145.4|1146.75|1146.25|1146.75|1146.25|1145.7|1145.2|3
1709194500000|2024-02-29 08:15:00|1146.7|1146.2|1146.4|1145.9|1147.65|1147.15|1146.05|1145.55|18
1709194800000|2024-02-29 08:20:00|1146.35|1145.85|1147.2|1146.7|1147.25|1146.75|1145.8|1145.3|15
1709195100000|2024-02-29 08:25:00|1147.25|1146.75|1146.4|1145.9|1147.25|1146.75|1146.3|1145.8|0
1709195400000|2024-02-29 08:30:00|1146.35|1145.85|1146.35|1145.85|1146.4|1145.9|1146.05|1145.55|0
1709195700000|2024-02-29 08:35:00|1146.3|1145.8|1147.2|1146.7|1147.2|1146.7|1146.2|1145.7|5
1709196000000|2024-02-29 08:40:00|1147.7|1147.2|1147.4|1146.9|1147.75|1147.25|1147.15|1146.65|10
1709196300000|2024-02-29 08:45:00|1147.35|1146.85|1148.2|1147.7|1148.25|1147.75|1147.35|1146.85|5
1709196600000|2024-02-29 08:50:00|1148.25|1147.75|1148.45|1147.95|1148.75|1148.25|1148.2|1147.7|6
1709196900000|2024-02-29 08:55:00|1148.4|1147.9|1147.15|1146.65|1148.4|1147.9|1147.1|1146.6|5
1709197200000|2024-02-29 09:00:00|1147.2|1146.7|1146.65|1146.15|1147.3|1146.8|1146.25|1145.75|12
1709197500000|2024-02-29 09:05:00|1146.6|1146.1|1146.6|1146.1|1146.75|1146.25|1146.4|1145.9|0
1709197800000|2024-02-29 09:10:00|1146.65|1146.15|1147.05|1146.55|1147.25|1146.75|1146.65|1146.15|0
1709198100000|2024-02-29 09:15:00|1147.1|1146.6|1147.25|1146.75|1147.35|1146.85|1146.95|1146.45|0
1709198400000|2024-02-29 09:20:00|1147.3|1146.8|1147.4|1146.9|1147.45|1146.95|1147.15|1146.65|0
1709198700000|2024-02-29 09:25:00|1147.35|1146.85|1147.15|1146.65|1147.4|1146.9|1147.05|1146.55|0
1709199000000|2024-02-29 09:30:00|1147.2|1146.7|1146.65|1146.15|1147.25|1146.75|1146.35|1145.85|3
1709199300000|2024-02-29 09:35:00|1146.7|1146.2|1147.2|1146.7|1147.65|1147.15|1146.65|1146.15|20
1709199600000|2024-02-29 09:40:00|1147.25|1146.75|1148.25|1147.75|1148.25|1147.75|1147.25|1146.75|10
1709199900000|2024-02-29 09:45:00|1148.35|1147.85|1148.9|1148.4|1148.95|1148.45|1148.2|1147.7|5
1709200200000|2024-02-29 09:50:00|1148.95|1148.45|1149.05|1148.55|1149.1|1148.6|1148.85|1148.35|0
1709200500000|2024-02-29 09:55:00|1149.1|1148.6|1149.95|1149.45|1150.15|1149.65|1149|1148.5|10
1709200800000|2024-02-29 10:00:00|1149.9|1149.4|1149.9|1149.4|1150.05|1149.55|1149.75|1149.25|0
1709201100000|2024-02-29 10:05:00|1149.85|1149.35|1149.45|1148.95|1149.9|1149.4|1149.45|1148.95|0
1709201400000|2024-02-29 10:10:00|1149.5|1149|1149.55|1149.05|1149.75|1149.25|1149.45|1148.95|0
1709201700000|2024-02-29 10:15:00|1149.6|1149.1|1149.5|1149|1149.65|1149.15|1149.45|1148.95|0
1709202000000|2024-02-29 10:20:00|1149.45|1148.95|1149.05|1148.55|1149.45|1148.95|1148.95|1148.45|0
1709202300000|2024-02-29 10:25:00|1149.1|1148.6|1148.85|1148.35|1149.15|1148.65|1148.85|1148.35|0
1709202600000|2024-02-29 10:30:00|1148.9|1148.4|1149|1148.5|1149.1|1148.6|1148.85|1148.35|0
1709202900000|2024-02-29 10:35:00|1148.95|1148.45|1149.05|1148.55|1149.1|1148.6|1148.9|1148.4|0
1709203200000|2024-02-29 10:40:00|1149|1148.5|1149.55|1149.05|1149.6|1149.1|1148.9|1148.4|0
1709203500000|2024-02-29 10:45:00|1149.6|1149.1|1149.25|1148.75|1149.6|1149.1|1149.25|1148.75|0
1709203800000|2024-02-29 10:50:00|1149.3|1148.8|1149.1|1148.6|1149.35|1148.85|1149.05|1148.55|0
1709204100000|2024-02-29 10:55:00|1149.15|1148.65|1149.3|1148.8|1149.35|1148.85|1149.1|1148.6|0
1709204400000|2024-02-29 11:00:00|1149.35|1148.85|1148.5|1148|1149.35|1148.85|1148.45|1147.95|0
1709204700000|2024-02-29 11:05:00|1148.45|1147.95|1148.2|1147.7|1148.45|1147.95|1148.15|1147.65|0
1709205000000|2024-02-29 11:10:00|1148.15|1147.65|1148.3|1147.8|1148.4|1147.9|1148.15|1147.65|4
1709205300000|2024-02-29 11:15:00|1148.25|1147.75|1148|1147.5|1148.3|1147.8|1147.95|1147.45|0
1709205600000|2024-02-29 11:20:00|1147.95|1147.45|1148.1|1147.6|1148.1|1147.6|1147.95|1147.45|0
1709205900000|2024-02-29 11:25:00|1148.15|1147.65|1148.15|1147.65|1148.2|1147.7|1148.05|1147.55|7
1709206200000|2024-02-29 11:30:00|1148.2|1147.7|1148.8|1148.3|1148.85|1148.35|1148.2|1147.7|5
1709206500000|2024-02-29 11:35:00|1148.85|1148.35|1148.65|1148.15|1149.35|1148.85|1148.65|1148.15|10
1709206800000|2024-02-29 11:40:00|1148.6|1148.1|1148.15|1147.65|1148.6|1148.1|1148.1|1147.6|0
1709207100000|2024-02-29 11:45:00|1148.2|1147.7|1148.2|1147.7|1148.3|1147.8|1148.1|1147.6|0
1709207400000|2024-02-29 11:50:00|1148.25|1147.75|1148.3|1147.8|1148.35|1147.85|1148.2|1147.7|0
1709207700000|2024-02-29 11:55:00|1148.35|1147.85|1148.95|1148.45|1148.95|1148.45|1148.35|1147.85|20
1709208000000|2024-02-29 12:00:00|1148.9|1148.4|1149.05|1148.55|1149.25|1148.75|1148.9|1148.4|8
1709208300000|2024-02-29 12:05:00|1149.1|1148.6|1149.05|1148.55|1149.15|1148.65|1148.85|1148.35|5
1709208600000|2024-02-29 12:10:00|1149|1148.5|1149.4|1148.9|1149.65|1149.15|1148.95|1148.45|8
1709208900000|2024-02-29 12:15:00|1149.35|1148.85|1149.5|1149|1149.5|1149|1149.15|1148.65|7
1709209200000|2024-02-29 12:20:00|1149.8|1149.3|1149.05|1148.55|1149.8|1149.3|1148.85|1148.35|38
1709209500000|2024-02-29 12:25:00|1149.1|1148.6|1149.25|1148.75|1149.6|1149.1|1149.1|1148.6|0
1709209800000|2024-02-29 12:30:00|1149.2|1148.7|1148.4|1147.9|1149.2|1148.7|1148.35|1147.85|41
1709210100000|2024-02-29 12:35:00|1148.45|1147.95|1148.6|1148.1|1148.6|1148.1|1148.4|1147.9|0
1709210400000|2024-02-29 12:40:00|1148.51|1148.01|1148.51|1148.01|1148.56|1148.06|1148.36|1147.86|0
1709210700000|2024-02-29 12:45:00|1148.56|1148.06|1149.11|1148.61|1149.11|1148.61|1148.56|1148.06|0
1709211000000|2024-02-29 12:50:00|1149.16|1148.66|1149.01|1148.51|1149.16|1148.66|1148.81|1148.31|0
1709211300000|2024-02-29 12:55:00|1148.96|1148.46|1148.76|1148.26|1148.96|1148.46|1148.76|1148.26|0
1709211600000|2024-02-29 13:00:00|1148.81|1148.31|1148.76|1148.26|1149.01|1148.51|1148.71|1148.21|0
1709211900000|2024-02-29 13:05:00|1148.81|1148.31|1148.51|1148.01|1148.81|1148.31|1147.96|1147.46|0
1709212200000|2024-02-29 13:10:00|1148.41|1147.91|1147.81|1147.31|1148.41|1147.91|1147.76|1147.26|0
1709212500000|2024-02-29 13:15:00|1147.86|1147.36|1147.31|1146.81|1147.86|1147.36|1146.91|1146.41|9
1709212800000|2024-02-29 13:20:00|1147.36|1146.86|1147.66|1147.16|1147.81|1147.31|1147.36|1146.86|0
1709213100000|2024-02-29 13:25:00|1147.61|1147.11|1148.31|1147.81|1148.36|1147.86|1147.61|1147.11|0
1709213400000|2024-02-29 13:30:00|1148.36|1147.86|1148.61|1148.11|1149.01|1148.51|1148.31|1147.81|2
1709213700000|2024-02-29 13:35:00|1148.91|1148.41|1148.71|1148.21|1148.91|1148.41|1148.26|1147.76|18
1709214000000|2024-02-29 13:40:00|1148.61|1148.11|1148.41|1147.91|1149.11|1148.61|1144.81|1144.31|65
1709214300000|2024-02-29 13:45:00|1148.46|1147.96|1148.81|1148.31|1149.06|1148.56|1148.46|1147.96|1
1709214600000|2024-02-29 13:50:00|1148.76|1148.26|1148.61|1148.11|1148.81|1148.31|1148.51|1148.01|0
1709214900000|2024-02-29 13:55:00|1148.56|1148.06|1148.81|1148.31|1148.91|1148.41|1148.06|1147.56|10
1709215200000|2024-02-29 14:00:00|1148.86|1148.36|1148.66|1148.16|1149.21|1148.71|1148.61|1148.11|19
1709215500000|2024-02-29 14:05:00|1148.61|1148.11|1148.26|1147.76|1148.86|1148.36|1147.66|1147.16|45
1709215800000|2024-02-29 14:10:00|1148.36|1147.86|1147.56|1147.06|1148.36|1147.86|1146.66|1146.16|83
1709216100000|2024-02-29 14:15:00|1147.66|1147.16|1147.96|1147.46|1148.41|1147.91|1147.56|1147.06|23
1709216400000|2024-02-29 14:20:00|1148.01|1147.51|1148.06|1147.56|1148.96|1148.46|1147.96|1147.46|68
1709216700000|2024-02-29 14:25:00|1148.11|1147.61|1148.51|1148.01|1148.81|1148.31|1148.06|1147.56|0
1709217000000|2024-02-29 14:30:00|1148.56|1148.06|1148.31|1147.81|1149.86|1149.36|1147.81|1147.31|94
1709217300000|2024-02-29 14:35:00|1148.26|1147.76|1149.81|1149.31|1149.91|1149.41|1147.66|1147.16|44
1709217600000|2024-02-29 14:40:00|1149.91|1149.41|1149.91|1149.41|1150.41|1149.91|1149.76|1149.26|21
1709217900000|2024-02-29 14:45:00|1149.96|1149.46|1150.81|1150.31|1150.96|1150.46|1149.81|1149.31|10
1709218200000|2024-02-29 14:50:00|1150.76|1150.26|1150.16|1149.66|1151.91|1151.41|1150.06|1149.56|57
1709218500000|2024-02-29 14:55:00|1150.21|1149.71|1150.46|1149.96|1151.01|1150.51|1149.96|1149.46|101
1709218800000|2024-02-29 15:00:00|1150.56|1150.06|1151.16|1150.66|1151.36|1150.86|1150.56|1150.06|18
1709219100000|2024-02-29 15:05:00|1151.11|1150.61|1150.56|1150.06|1151.11|1150.61|1150.46|1149.96|33
1709219400000|2024-02-29 15:10:00|1150.82|1150.32|1150.02|1149.52|1150.97|1150.47|1149.92|1149.42|62
1709219700000|2024-02-29 15:15:00|1150.12|1149.62|1150.02|1149.52|1150.67|1150.17|1149.57|1149.07|124
1709280000000|2024-03-01 08:00:00|1153.02|1152.52|1154.52|1154.02|1154.52|1154.02|1152.77|1152.27|2
1709280300000|2024-03-01 08:05:00|1154.57|1154.07|1154.47|1153.97|1155.32|1154.82|1153.37|1152.87|0
1709280600000|2024-03-01 08:10:00|1154.42|1153.92|1155.77|1155.27|1156.02|1155.52|1154.27|1153.77|0
1709280900000|2024-03-01 08:15:00|1155.82|1155.32|1155.87|1155.37|1156.07|1155.57|1155.67|1155.17|0
1709281200000|2024-03-01 08:20:00|1155.82|1155.32|1157.02|1156.52|1157.07|1156.57|1155.82|1155.32|14
1709281500000|2024-03-01 08:25:00|1157.07|1156.57|1157.82|1157.32|1157.87|1157.37|1157.07|1156.57|1
1709281800000|2024-03-01 08:30:00|1157.77|1157.27|1158.37|1157.87|1159.07|1158.57|1157.77|1157.27|1
1709282100000|2024-03-01 08:35:00|1158.32|1157.82|1159.87|1159.37|1160.37|1159.87|1158.32|1157.82|52
1709282400000|2024-03-01 08:40:00|1159.92|1159.42|1160.82|1160.32|1160.87|1160.37|1159.72|1159.22|0
1709282700000|2024-03-01 08:45:00|1160.87|1160.37|1160.37|1159.87|1160.92|1160.42|1160.17|1159.67|6
1709283000000|2024-03-01 08:50:00|1160.27|1159.77|1159.82|1159.32|1160.32|1159.82|1159.57|1159.07|1
1709283300000|2024-03-01 08:55:00|1159.77|1159.27|1159.72|1159.22|1160.12|1159.62|1159.67|1159.17|1
1709283600000|2024-03-01 09:00:00|1159.67|1159.17|1159.67|1159.17|1159.82|1159.32|1159.22|1158.72|5
1709283900000|2024-03-01 09:05:00|1159.72|1159.22|1160.42|1159.92|1161.02|1160.52|1159.67|1159.17|1
1709284200000|2024-03-01 09:10:00|1160.37|1159.87|1159.87|1159.37|1160.52|1160.02|1159.72|1159.22|0
1709284500000|2024-03-01 09:15:00|1159.82|1159.32|1159.42|1158.92|1159.87|1159.37|1159.27|1158.77|1
1709284800000|2024-03-01 09:20:00|1159.37|1158.87|1158.47|1157.97|1159.42|1158.92|1158.42|1157.92|2
1709285100000|2024-03-01 09:25:00|1158.52|1158.02|1157.87|1157.37|1158.57|1158.07|1157.82|1157.32|1
1709285400000|2024-03-01 09:30:00|1157.82|1157.32|1157.27|1156.77|1157.87|1157.37|1157.12|1156.62|1
1709285700000|2024-03-01 09:35:00|1157.32|1156.82|1156.77|1156.27|1157.42|1156.92|1156.57|1156.07|2
1709286000000|2024-03-01 09:40:00|1156.82|1156.32|1156.42|1155.92|1156.97|1156.47|1156.27|1155.77|4
1709286300000|2024-03-01 09:45:00|1156.47|1155.97|1156.42|1155.92|1156.47|1155.97|1156.22|1155.72|1
1709286600000|2024-03-01 09:50:00|1156.47|1155.97|1157.07|1156.57|1157.12|1156.62|1156.42|1155.92|5
1709286900000|2024-03-01 09:55:00|1157.12|1156.62|1157.87|1157.37|1157.87|1157.37|1157.07|1156.57|5
1709287200000|2024-03-01 10:00:00|1157.82|1157.32|1158.72|1158.22|1158.72|1158.22|1157.62|1157.12|1
1709287500000|2024-03-01 10:05:00|1158.67|1158.17|1158.82|1158.32|1158.87|1158.37|1158.57|1158.07|0
1709287800000|2024-03-01 10:10:00|1158.87|1158.37|1159.47|1158.97|1159.67|1159.17|1158.82|1158.32|2
1709288100000|2024-03-01 10:15:00|1159.52|1159.02|1158.92|1158.42|1159.52|1159.02|1158.77|1158.27|0
1709288400000|2024-03-01 10:20:00|1158.97|1158.47|1158.12|1157.62|1159.02|1158.52|1158.12|1157.62|0
1709288700000|2024-03-01 10:25:00|1158.07|1157.57|1157.62|1157.12|1158.12|1157.62|1157.52|1157.02|0
1709289000000|2024-03-01 10:30:00|1157.67|1157.17|1157.97|1157.47|1158.12|1157.62|1157.67|1157.17|6
1709289300000|2024-03-01 10:35:00|1158.02|1157.52|1158.62|1158.12|1158.67|1158.17|1157.87|1157.37|3
1709289600000|2024-03-01 10:40:00|1158.57|1158.07|1158.42|1157.92|1158.82|1158.32|1158.32|1157.82|0
1709289900000|2024-03-01 10:45:00|1158.47|1157.97|1158.87|1158.37|1158.97|1158.47|1158.32|1157.82|0
1709290200000|2024-03-01 10:50:00|1158.92|1158.42|1159.72|1159.22|1159.72|1159.22|1158.82|1158.32|1
1709290500000|2024-03-01 10:55:00|1159.77|1159.27|1160.57|1160.07|1160.87|1160.37|1159.77|1159.27|1
1709290800000|2024-03-01 11:00:00|1160.62|1160.12|1161.12|1160.62|1161.52|1161.02|1160.57|1160.07|1
1709291100000|2024-03-01 11:05:00|1161.17|1160.67|1161.72|1161.22|1162.12|1161.62|1161.17|1160.67|2
1709291400000|2024-03-01 11:10:00|1161.67|1161.17|1161.82|1161.32|1162.02|1161.52|1161.62|1161.12|0
1709291700000|2024-03-01 11:15:00|1161.87|1161.37|1162.47|1161.97|1162.92|1162.42|1161.87|1161.37|21
1709292000000|2024-03-01 11:20:00|1162.42|1161.92|1162.57|1162.07|1162.57|1162.07|1162.32|1161.82|0
1709292300000|2024-03-01 11:25:00|1162.52|1162.02|1163.12|1162.62|1163.52|1163.02|1162.47|1161.97|1
1709292600000|2024-03-01 11:30:00|1163.17|1162.67|1163.37|1162.87|1163.62|1163.12|1163.12|1162.62|0
1709292900000|2024-03-01 11:35:00|1163.32|1162.82|1163.22|1162.72|1163.42|1162.92|1163.07|1162.57|0
1709293200000|2024-03-01 11:40:00|1163.27|1162.77|1162.87|1162.37|1163.42|1162.92|1162.62|1162.12|0
1709293500000|2024-03-01 11:45:00|1162.82|1162.32|1163.32|1162.82|1163.42|1162.92|1162.62|1162.12|1
1709293800000|2024-03-01 11:50:00|1163.27|1162.77|1163.22|1162.72|1163.27|1162.77|1163.02|1162.52|0
1709294100000|2024-03-01 11:55:00|1163.27|1162.77|1163.97|1163.47|1163.97|1163.47|1163.22|1162.72|1
1709294400000|2024-03-01 12:00:00|1164.02|1163.52|1163.92|1163.42|1164.32|1163.82|1163.87|1163.37|0
1709294700000|2024-03-01 12:05:00|1163.82|1163.32|1163.32|1162.82|1163.82|1163.32|1163.32|1162.82|0
1709295000000|2024-03-01 12:10:00|1163.37|1162.87|1163.12|1162.62|1163.72|1163.22|1163.07|1162.57|2
1709295300000|2024-03-01 12:15:00|1163.17|1162.67|1163.12|1162.62|1163.27|1162.77|1163.07|1162.57|0
1709295600000|2024-03-01 12:20:00|1163.17|1162.67|1162.57|1162.07|1163.17|1162.67|1162.57|1162.07|8
1709295900000|2024-03-01 12:25:00|1162.62|1162.12|1162.92|1162.42|1162.92|1162.42|1162.57|1162.07|0
1709296200000|2024-03-01 12:30:00|1162.87|1162.37|1162.82|1162.32|1163.02|1162.52|1162.57|1162.07|3
1709296500000|2024-03-01 12:35:00|1162.77|1162.27|1162.92|1162.42|1162.97|1162.47|1162.52|1162.02|0
1709296800000|2024-03-01 12:40:00|1162.91|1162.41|1162.21|1161.71|1163.01|1162.51|1162.16|1161.66|1
1709297100000|2024-03-01 12:45:00|1162.31|1161.81|1163.16|1162.66|1163.16|1162.66|1162.31|1161.81|0
1709297400000|2024-03-01 12:50:00|1163.11|1162.61|1163.46|1162.96|1163.51|1163.01|1162.86|1162.36|1
1709297700000|2024-03-01 12:55:00|1163.41|1162.91|1163.11|1162.61|1163.51|1163.01|1163.01|1162.51|0
1709298000000|2024-03-01 13:00:00|1163.16|1162.66|1163.11|1162.61|1163.56|1163.06|1162.86|1162.36|1
1709298300000|2024-03-01 13:05:00|1163.21|1162.71|1163.26|1162.76|1163.26|1162.76|1163.06|1162.56|1
1709298600000|2024-03-01 13:10:00|1163.21|1162.71|1164.01|1163.51|1164.06|1163.56|1163.06|1162.56|3
1709298900000|2024-03-01 13:15:00|1164.06|1163.56|1163.51|1163.01|1164.11|1163.61|1163.51|1163.01|9
1709299200000|2024-03-01 13:20:00|1163.46|1162.96|1163.71|1163.21|1163.96|1163.46|1163.26|1162.76|3
1709299500000|2024-03-01 13:25:00|1163.76|1163.26|1163.36|1162.86|1164.16|1163.66|1163.36|1162.86|2
1709299800000|2024-03-01 13:30:00|1163.31|1162.81|1162.81|1162.31|1163.46|1162.96|1162.61|1162.11|1
1709300100000|2024-03-01 13:35:00|1162.86|1162.36|1163.16|1162.66|1163.61|1163.11|1162.81|1162.31|3
1709300400000|2024-03-01 13:40:00|1163.11|1162.61|1162.76|1162.26|1163.61|1163.11|1162.76|1162.26|2
1709300700000|2024-03-01 13:45:00|1162.81|1162.31|1163.06|1162.56|1163.11|1162.61|1162.71|1162.21|0
1709301000000|2024-03-01 13:50:00|1163.36|1162.86|1162.91|1162.41|1163.36|1162.86|1162.41|1161.91|5
1709301300000|2024-03-01 13:55:00|1162.96|1162.46|1162.36|1161.86|1163.01|1162.51|1162.31|1161.81|5
1709301600000|2024-03-01 14:00:00|1162.31|1161.81|1161.76|1161.26|1162.56|1162.06|1161.61|1161.11|3
1709301900000|2024-03-01 14:05:00|1161.81|1161.31|1162.06|1161.56|1162.11|1161.61|1161.41|1160.91|4
1709302200000|2024-03-01 14:10:00|1162.11|1161.61|1162.61|1162.11|1163.31|1162.81|1162.11|1161.61|8
1709302500000|2024-03-01 14:15:00|1162.66|1162.16|1162.66|1162.16|1163.61|1163.11|1162.61|1162.11|3
1709302800000|2024-03-01 14:20:00|1162.61|1162.11|1162.46|1161.96|1162.76|1162.26|1162.41|1161.91|2
1709303100000|2024-03-01 14:25:00|1162.36|1161.86|1162.86|1162.36|1162.86|1162.36|1162.36|1161.86|2
1709303400000|2024-03-01 14:30:00|1162.76|1162.26|1162.51|1162.01|1162.91|1162.41|1161.41|1160.91|61
1709303700000|2024-03-01 14:35:00|1162.56|1162.06|1163.01|1162.51|1163.46|1162.96|1162.56|1162.06|1
1709304000000|2024-03-01 14:40:00|1162.96|1162.46|1162.71|1162.21|1163.06|1162.56|1162.66|1162.16|0
1709304300000|2024-03-01 14:45:00|1162.66|1162.16|1160.41|1159.91|1162.66|1162.16|1160.36|1159.86|9
1709304600000|2024-03-01 14:50:00|1160.36|1159.86|1158.96|1158.46|1160.36|1159.86|1158.86|1158.36|0
1709304900000|2024-03-01 14:55:00|1159.01|1158.51|1159.01|1158.51|1159.06|1158.56|1158.51|1158.01|1
1709305200000|2024-03-01 15:00:00|1159.16|1158.66|1158.66|1158.16|1159.96|1159.46|1158.36|1157.86|12
1709305500000|2024-03-01 15:05:00|1158.61|1158.11|1158.21|1157.71|1158.66|1158.16|1157.46|1156.96|28
1709305800000|2024-03-01 15:10:00|1158.25|1157.75|1157.55|1157.05|1158.65|1158.15|1157.55|1157.05|3
1709306100000|2024-03-01 15:15:00|1157.6|1157.1|1158.45|1157.95|1159|1158.5|1157.5|1157|48
1709539500000|2024-03-04 08:05:00|1160.3|1159.8|1158.95|1158.45|1160.3|1159.8|1158.95|1158.45|2
1709539800000|2024-03-04 08:10:00|1158.85|1158.35|1156.35|1155.85|1158.85|1158.35|1156.35|1155.85|2
1709540100000|2024-03-04 08:15:00|1156.4|1155.9|1155.6|1155.1|1157.1|1156.6|1155.4|1154.9|2
1709540400000|2024-03-04 08:20:00|1155.7|1155.2|1156.5|1156|1156.75|1156.25|1155.35|1154.85|6
1709540700000|2024-03-04 08:25:00|1156.55|1156.05|1158.15|1157.65|1158.4|1157.9|1156.55|1156.05|13
1709541000000|2024-03-04 08:30:00|1158.1|1157.6|1157.95|1157.45|1158.4|1157.9|1157.2|1156.7|2
1709541300000|2024-03-04 08:35:00|1157.9|1157.4|1158.75|1158.25|1158.75|1158.25|1157.6|1157.1|6
1709541600000|2024-03-04 08:40:00|1158.7|1158.2|1158.5|1158|1158.85|1158.35|1158.15|1157.65|5
1709541900000|2024-03-04 08:45:00|1158.55|1158.05|1158.3|1157.8|1159.65|1159.15|1158.2|1157.7|4
1709542200000|2024-03-04 08:50:00|1158.24|1157.74|1158.49|1157.99|1158.84|1158.34|1157.64|1157.14|1
1709542500000|2024-03-04 08:55:00|1158.54|1158.04|1158.69|1158.19|1158.74|1158.24|1158.04|1157.54|2
1709542800000|2024-03-04 09:00:00|1158.54|1158.04|1157.99|1157.49|1158.54|1158.04|1157.54|1157.04|3
1709543100000|2024-03-04 09:05:00|1158.04|1157.54|1157.84|1157.34|1158.24|1157.74|1157.69|1157.19|0
1709543400000|2024-03-04 09:10:00|1157.89|1157.39|1156.84|1156.34|1158.09|1157.59|1156.59|1156.09|3
1709543700000|2024-03-04 09:15:00|1156.79|1156.29|1157.74|1157.24|1157.89|1157.39|1156.79|1156.29|0
1709544000000|2024-03-04 09:20:00|1157.79|1157.29|1158.34|1157.84|1158.54|1158.04|1157.79|1157.29|1
1709544300000|2024-03-04 09:25:00|1158.29|1157.79|1157.84|1157.34|1158.74|1158.24|1157.79|1157.29|0
1709544600000|2024-03-04 09:30:00|1157.89|1157.39|1157.44|1156.94|1157.89|1157.39|1157.29|1156.79|1
1709544900000|2024-03-04 09:35:00|1157.59|1157.09|1158.04|1157.54|1158.24|1157.74|1157.59|1157.09|15
1709545200000|2024-03-04 09:40:00|1157.99|1157.49|1157.79|1157.29|1158.04|1157.54|1157.79|1157.29|0
1709545500000|2024-03-04 09:45:00|1157.69|1157.19|1156.04|1155.54|1157.74|1157.24|1155.99|1155.49|6
1709545800000|2024-03-04 09:50:00|1156.09|1155.59|1155.64|1155.14|1156.09|1155.59|1155.49|1154.99|2
1709546100000|2024-03-04 09:55:00|1155.69|1155.19|1154.74|1154.24|1155.74|1155.24|1154.54|1154.04|5
1709546400000|2024-03-04 10:00:00|1154.69|1154.19|1154.29|1153.79|1155.24|1154.74|1154.29|1153.79|13
1709546700000|2024-03-04 10:05:00|1154.24|1153.74|1154.69|1154.19|1154.79|1154.29|1153.79|1153.29|9
1709547000000|2024-03-04 10:10:00|1154.64|1154.14|1154.04|1153.54|1154.64|1154.14|1153.69|1153.19|2
1709547300000|2024-03-04 10:15:00|1153.99|1153.49|1153.39|1152.89|1153.99|1153.49|1153.14|1152.64|3
1709547600000|2024-03-04 10:20:00|1153.44|1152.94|1154.04|1153.54|1154.09|1153.59|1153.44|1152.94|20
1709547900000|2024-03-04 10:25:00|1154.09|1153.59|1154.94|1154.44|1155.34|1154.84|1153.79|1153.29|19
1709548200000|2024-03-04 10:30:00|1154.89|1154.39|1155.74|1155.24|1155.74|1155.24|1154.89|1154.39|0
1709548500000|2024-03-04 10:35:00|1155.79|1155.29|1155.24|1154.74|1155.79|1155.29|1155.19|1154.69|0
1709548800000|2024-03-04 10:40:00|1155.29|1154.79|1154.54|1154.04|1155.34|1154.84|1154.54|1154.04|2
1709549100000|2024-03-04 10:45:00|1154.59|1154.09|1154.74|1154.24|1155.49|1154.99|1154.59|1154.09|1
1709549400000|2024-03-04 10:50:00|1154.64|1154.14|1154.34|1153.84|1154.79|1154.29|1154.24|1153.74|1
1709549700000|2024-03-04 10:55:00|1154.39|1153.89|1155.34|1154.84|1155.39|1154.89|1154.04|1153.54|1
1709550000000|2024-03-04 11:00:00|1155.39|1154.89|1154.69|1154.19|1155.44|1154.94|1154.54|1154.04|3
1709550300000|2024-03-04 11:05:00|1154.64|1154.14|1155.09|1154.59|1155.09|1154.59|1154.29|1153.79|1
1709550600000|2024-03-04 11:10:00|1155.04|1154.54|1155.34|1154.84|1155.44|1154.94|1154.59|1154.09|2
1709550900000|2024-03-04 11:15:00|1155.39|1154.89|1155.34|1154.84|1155.74|1155.24|1155.29|1154.79|2
1709551200000|2024-03-04 11:20:00|1155.39|1154.89|1155.49|1154.99|1155.64|1155.14|1155.14|1154.64|1
1709551500000|2024-03-04 11:25:00|1155.44|1154.94|1155.24|1154.74|1155.54|1155.04|1155.19|1154.69|1
1709551800000|2024-03-04 11:30:00|1155.29|1154.79|1154.89|1154.39|1155.34|1154.84|1154.74|1154.24|1
1709552100000|2024-03-04 11:35:00|1154.84|1154.34|1154.64|1154.14|1154.89|1154.39|1154.49|1153.99|1
1709552400000|2024-03-04 11:40:00|1154.59|1154.09|1154.49|1153.99|1154.69|1154.19|1154.39|1153.89|1
1709552700000|2024-03-04 11:45:00|1154.54|1154.04|1154.64|1154.14|1154.69|1154.19|1154.49|1153.99|0
1709553000000|2024-03-04 11:50:00|1154.69|1154.19|1154.34|1153.84|1154.69|1154.19|1154.14|1153.64|1
1709553300000|2024-03-04 11:55:00|1154.39|1153.89|1154.49|1153.99|1154.54|1154.04|1154.09|1153.59|1
1709553600000|2024-03-04 12:00:00|1154.44|1153.94|1153.74|1153.24|1154.54|1154.04|1153.74|1153.24|2
1709553900000|2024-03-04 12:05:00|1153.69|1153.19|1154.24|1153.74|1154.34|1153.84|1153.69|1153.19|0
1709554200000|2024-03-04 12:10:00|1154.29|1153.79|1154.49|1153.99|1154.69|1154.19|1154.24|1153.74|11
1709554500000|2024-03-04 12:15:00|1154.24|1153.74|1154.34|1153.84|1154.34|1153.84|1154.24|1153.74|0
1709554800000|2024-03-04 12:20:00|1154.39|1153.89|1154.04|1153.54|1154.44|1153.94|1154.04|1153.54|1
1709555100000|2024-03-04 12:25:00|1154.09|1153.59|1154.29|1153.79|1154.29|1153.79|1153.84|1153.34|0
1709555400000|2024-03-04 12:30:00|1154.24|1153.74|1153.59|1153.09|1154.29|1153.79|1153.54|1153.04|0
1709555700000|2024-03-04 12:35:00|1153.69|1153.19|1154.24|1153.74|1154.29|1153.79|1153.64|1153.14|0
1709556000000|2024-03-04 12:40:00|1154.15|1153.65|1154.45|1153.95|1154.5|1154|1154.15|1153.65|0
1709556300000|2024-03-04 12:45:00|1154.4|1153.9|1154.35|1153.85|1154.75|1154.25|1154.35|1153.85|1
1709556600000|2024-03-04 12:50:00|1154.25|1153.75|1154.6|1154.1|1154.6|1154.1|1154.25|1153.75|0
1709556900000|2024-03-04 12:55:00|1154.55|1154.05|1154.75|1154.25|1155.1|1154.6|1154.55|1154.05|0
1709557200000|2024-03-04 13:00:00|1154.8|1154.3|1154.85|1154.35|1155.1|1154.6|1154.75|1154.25|0
1709557500000|2024-03-04 13:05:00|1154.8|1154.3|1154.5|1154|1154.9|1154.4|1154.15|1153.65|0
1709557800000|2024-03-04 13:10:00|1154.45|1153.95|1154.9|1154.4|1154.95|1154.45|1154.4|1153.9|0
1709558100000|2024-03-04 13:15:00|1154.95|1154.45|1155.8|1155.3|1155.85|1155.35|1154.9|1154.4|0
1709558400000|2024-03-04 13:20:00|1155.85|1155.35|1156.5|1156|1157.15|1156.65|1155.45|1154.95|29
1709558700000|2024-03-04 13:25:00|1156.55|1156.05|1157.05|1156.55|1157.3|1156.8|1156.55|1156.05|2
1709559000000|2024-03-04 13:30:00|1157.1|1156.6|1157.25|1156.75|1157.25|1156.75|1156.95|1156.45|1
1709559300000|2024-03-04 13:35:00|1157.3|1156.8|1157.55|1157.05|1157.55|1157.05|1157.25|1156.75|0
1709559600000|2024-03-04 13:40:00|1157.7|1157.2|1157.45|1156.95|1157.7|1157.2|1157.35|1156.85|1
1709559900000|2024-03-04 13:45:00|1157.4|1156.9|1157.5|1157|1157.55|1157.05|1157|1156.5|0
1709560200000|2024-03-04 13:50:00|1157.45|1156.95|1157.65|1157.15|1157.8|1157.3|1157.25|1156.75|1
1709560500000|2024-03-04 13:55:00|1157.45|1156.95|1157.2|1156.7|1157.5|1157|1156.9|1156.4|2
1709560800000|2024-03-04 14:00:00|1157.25|1156.75|1157.1|1156.6|1157.65|1157.15|1157|1156.5|11
1709561100000|2024-03-04 14:05:00|1157.05|1156.55|1156.45|1155.95|1157.05|1156.55|1156.05|1155.55|10
1709561400000|2024-03-04 14:10:00|1156.5|1156|1155.85|1155.35|1156.5|1156|1155.8|1155.3|7
1709561700000|2024-03-04 14:15:00|1155.9|1155.4|1155.05|1154.55|1156.05|1155.55|1155.05|1154.55|3
1709562000000|2024-03-04 14:20:00|1155.1|1154.6|1155.3|1154.8|1155.8|1155.3|1154.5|1154|30
1709562300000|2024-03-04 14:25:00|1155.35|1154.85|1155.65|1155.15|1155.95|1155.45|1155.25|1154.75|3
1709562600000|2024-03-04 14:30:00|1155.55|1155.05|1153.95|1153.45|1156.25|1155.75|1153.95|1153.45|2
1709562900000|2024-03-04 14:35:00|1154|1153.5|1153.95|1153.45|1154.35|1153.85|1153.45|1152.95|0
1709563200000|2024-03-04 14:40:00|1153.85|1153.35|1152.95|1152.45|1154.4|1153.9|1152.75|1152.25|0
1709563500000|2024-03-04 14:45:00|1152.9|1152.4|1153.55|1153.05|1154.05|1153.55|1152.9|1152.4|2
1709563800000|2024-03-04 14:50:00|1153.6|1153.1|1153.8|1153.3|1154.05|1153.55|1153.45|1152.95|0
1709564100000|2024-03-04 14:55:00|1153.75|1153.25|1153.65|1153.15|1153.95|1153.45|1153.45|1152.95|1
1709564400000|2024-03-04 15:00:00|1153.75|1153.25|1153.4|1152.9|1153.85|1153.35|1152.55|1152.05|0
1709564700000|2024-03-04 15:05:00|1153.35|1152.85|1153.45|1152.95|1153.9|1153.4|1152.9|1152.4|1
1709565000000|2024-03-04 15:10:00|1153.57|1153.07|1153.32|1152.82|1153.97|1153.47|1153.32|1152.82|1
1709565300000|2024-03-04 15:15:00|1153.37|1152.87|1153.42|1152.92|1154.07|1153.57|1153.17|1152.67|30
1709625600000|2024-03-05 08:00:00|1149.5|1149|1151.15|1150.65|1152.05|1151.55|1149.5|1149|1
1709625900000|2024-03-05 08:05:00|1151.05|1150.55|1152.95|1152.45|1153.05|1152.55|1150.85|1150.35|0
1709626200000|2024-03-05 08:10:00|1153.05|1152.55|1152.95|1152.45|1154.25|1153.75|1152.25|1151.75|25
1709626500000|2024-03-05 08:15:00|1153|1152.5|1152.7|1152.2|1154.4|1153.9|1152.55|1152.05|0
1709626800000|2024-03-05 08:20:00|1152.65|1152.15|1151.85|1151.35|1152.65|1152.15|1151.8|1151.3|0
1709627100000|2024-03-05 08:25:00|1151.9|1151.4|1154.05|1153.55|1154.05|1153.55|1151.85|1151.35|10
1709627400000|2024-03-05 08:30:00|1154|1153.5|1155.35|1154.85|1155.45|1154.95|1153.9|1153.4|5
1709627700000|2024-03-05 08:35:00|1155.4|1154.9|1155.3|1154.8|1155.6|1155.1|1154.35|1153.85|16
1709628000000|2024-03-05 08:40:00|1155.25|1154.75|1156.4|1155.9|1156.4|1155.9|1155.25|1154.75|7
1709628300000|2024-03-05 08:45:00|1156.45|1155.95|1157.25|1156.75|1157.4|1156.9|1156.35|1155.85|7
1709628600000|2024-03-05 08:50:00|1157.39|1156.89|1156.59|1156.09|1157.44|1156.94|1156.59|1156.09|4
1709628900000|2024-03-05 08:55:00|1156.64|1156.14|1157.29|1156.79|1157.54|1157.04|1156.59|1156.09|2
1709629200000|2024-03-05 09:00:00|1157.34|1156.84|1157.44|1156.94|1157.64|1157.14|1157.24|1156.74|0
1709629500000|2024-03-05 09:05:00|1157.34|1156.84|1156.74|1156.24|1157.39|1156.89|1156.59|1156.09|1
1709629800000|2024-03-05 09:10:00|1156.69|1156.19|1155.94|1155.44|1156.89|1156.39|1155.89|1155.39|0
1709630100000|2024-03-05 09:15:00|1155.89|1155.39|1155.59|1155.09|1155.94|1155.44|1155.39|1154.89|0
1709630400000|2024-03-05 09:20:00|1155.54|1155.04|1156.04|1155.54|1156.29|1155.79|1155.34|1154.84|9
1709630700000|2024-03-05 09:25:00|1156.09|1155.59|1156.69|1156.19|1156.99|1156.49|1156.04|1155.54|4
1709631000000|2024-03-05 09:30:00|1156.74|1156.24|1156.34|1155.84|1156.84|1156.34|1156.19|1155.69|0
1709631300000|2024-03-05 09:35:00|1156.29|1155.79|1155.14|1154.64|1156.34|1155.84|1155.09|1154.59|0
1709631600000|2024-03-05 09:40:00|1155.19|1154.69|1155.24|1154.74|1155.44|1154.94|1155.14|1154.64|0
1709631900000|2024-03-05 09:45:00|1155.19|1154.69|1155.14|1154.64|1155.34|1154.84|1154.99|1154.49|1
1709632200000|2024-03-05 09:50:00|1155.09|1154.59|1155.29|1154.79|1155.34|1154.84|1155.04|1154.54|5
1709632500000|2024-03-05 09:55:00|1155.34|1154.84|1155.64|1155.14|1155.79|1155.29|1155.19|1154.69|12
1709632800000|2024-03-05 10:00:00|1155.69|1155.19|1155.54|1155.04|1155.69|1155.19|1155.24|1154.74|0
1709633100000|2024-03-05 10:05:00|1155.49|1154.99|1156.79|1156.29|1156.79|1156.29|1155.39|1154.89|27
1709633400000|2024-03-05 10:10:00|1156.84|1156.34|1157.84|1157.34|1157.89|1157.39|1156.59|1156.09|0
1709633700000|2024-03-05 10:15:00|1157.79|1157.29|1157.79|1157.29|1157.89|1157.39|1157.69|1157.19|0
1709634000000|2024-03-05 10:20:00|1157.74|1157.24|1157.94|1157.44|1157.94|1157.44|1157.64|1157.14|0
1709634300000|2024-03-05 10:25:00|1157.89|1157.39|1159.29|1158.79|1159.64|1159.14|1157.89|1157.39|35
1709634600000|2024-03-05 10:30:00|1159.34|1158.84|1159.29|1158.79|1160.14|1159.64|1159.19|1158.69|0
1709634900000|2024-03-05 10:35:00|1159.34|1158.84|1158.99|1158.49|1159.34|1158.84|1158.94|1158.44|0
1709635200000|2024-03-05 10:40:00|1159.04|1158.54|1159.24|1158.74|1159.24|1158.74|1158.94|1158.44|0
1709635500000|2024-03-05 10:45:00|1159.59|1159.09|1158.54|1158.04|1159.89|1159.39|1158.54|1158.04|5
1709635800000|2024-03-05 10:50:00|1158.59|1158.09|1159.44|1158.94|1159.54|1159.04|1158.59|1158.09|5
1709636100000|2024-03-05 10:55:00|1159.49|1158.99|1160.34|1159.84|1160.49|1159.99|1159.14|1158.64|5
1709636400000|2024-03-05 11:00:00|1160.39|1159.89|1160.59|1160.09|1160.94|1160.44|1160.19|1159.69|5
1709636700000|2024-03-05 11:05:00|1160.54|1160.04|1160.39|1159.89|1160.69|1160.19|1159.89|1159.39|0
1709637000000|2024-03-05 11:10:00|1160.44|1159.94|1160.39|1159.89|1160.79|1160.29|1160.19|1159.69|7
1709637300000|2024-03-05 11:15:00|1160.49|1159.99|1160.99|1160.49|1160.99|1160.49|1160.24|1159.74|6
1709637600000|2024-03-05 11:20:00|1161.14|1160.64|1160.94|1160.44|1161.34|1160.84|1160.74|1160.24|0
1709637900000|2024-03-05 11:25:00|1160.99|1160.49|1160.34|1159.84|1160.99|1160.49|1160.24|1159.74|7
1709638200000|2024-03-05 11:30:00|1160.39|1159.89|1160.59|1160.09|1160.74|1160.24|1160.34|1159.84|5
1709638500000|2024-03-05 11:35:00|1160.54|1160.04|1160.64|1160.14|1160.64|1160.14|1160.34|1159.84|0
1709638800000|2024-03-05 11:40:00|1160.74|1160.24|1160.64|1160.14|1160.94|1160.44|1160.34|1159.84|0
1709639100000|2024-03-05 11:45:00|1160.59|1160.09|1160.94|1160.44|1160.94|1160.44|1160.34|1159.84|0
1709639400000|2024-03-05 11:50:00|1161.09|1160.59|1160.09|1159.59|1161.14|1160.64|1160.09|1159.59|11
1709639700000|2024-03-05 11:55:00|1160.04|1159.54|1159.49|1158.99|1160.04|1159.54|1159.44|1158.94|3
1709640000000|2024-03-05 12:00:00|1159.44|1158.94|1159.39|1158.89|1159.69|1159.19|1158.79|1158.29|10
1709640300000|2024-03-05 12:05:00|1159.49|1158.99|1160.19|1159.69|1160.24|1159.74|1159.44|1158.94|0
1709640600000|2024-03-05 12:10:00|1160.24|1159.74|1160.44|1159.94|1160.74|1160.24|1160.24|1159.74|4
1709640900000|2024-03-05 12:15:00|1160.39|1159.89|1160.19|1159.69|1160.74|1160.24|1159.84|1159.34|5
1709641200000|2024-03-05 12:20:00|1160.24|1159.74|1160.69|1160.19|1160.84|1160.34|1160.19|1159.69|15
1709641500000|2024-03-05 12:25:00|1160.74|1160.24|1161.34|1160.84|1161.44|1160.94|1160.74|1160.24|0
1709641800000|2024-03-05 12:30:00|1161.39|1160.89|1161.29|1160.79|1161.39|1160.89|1160.89|1160.39|12
1709642100000|2024-03-05 12:35:00|1161.24|1160.74|1161.04|1160.54|1161.24|1160.74|1160.64|1160.14|0
1709642400000|2024-03-05 12:40:00|1161.06|1160.56|1160.41|1159.91|1161.11|1160.61|1160.41|1159.91|0
1709642700000|2024-03-05 12:45:00|1160.46|1159.96|1160.31|1159.81|1160.61|1160.11|1160.21|1159.71|5
1709643000000|2024-03-05 12:50:00|1160.26|1159.76|1159.76|1159.26|1160.36|1159.86|1159.71|1159.21|4
1709643300000|2024-03-05 12:55:00|1159.81|1159.31|1159.41|1158.91|1159.81|1159.31|1159.41|1158.91|0
1709643600000|2024-03-05 13:00:00|1159.46|1158.96|1158.41|1157.91|1159.51|1159.01|1158.26|1157.76|9
1709643900000|2024-03-05 13:05:00|1158.46|1157.96|1158.41|1157.91|1158.96|1158.46|1158.11|1157.61|6
1709644200000|2024-03-05 13:10:00|1158.36|1157.86|1158.31|1157.81|1158.66|1158.16|1157.96|1157.46|14
1709644500000|2024-03-05 13:15:00|1158.46|1157.96|1158.16|1157.66|1158.61|1158.11|1158.16|1157.66|1
1709644800000|2024-03-05 13:20:00|1158.21|1157.71|1157.51|1157.01|1158.26|1157.76|1157.51|1157.01|2
1709645100000|2024-03-05 13:25:00|1157.56|1157.06|1157.61|1157.11|1157.76|1157.26|1157.06|1156.56|11
1709645400000|2024-03-05 13:30:00|1157.66|1157.16|1158.16|1157.66|1158.16|1157.66|1157.36|1156.86|5
1709645700000|2024-03-05 13:35:00|1158.11|1157.61|1158.21|1157.71|1158.61|1158.11|1158.01|1157.51|0
1709646000000|2024-03-05 13:40:00|1158.16|1157.66|1159.16|1158.66|1159.21|1158.71|1158.06|1157.56|31
1709646300000|2024-03-05 13:45:00|1159.21|1158.71|1159.96|1159.46|1160.06|1159.56|1159.21|1158.71|0
1709646600000|2024-03-05 13:50:00|1160.01|1159.51|1159.61|1159.11|1160.26|1159.76|1159.51|1159.01|21
1709646900000|2024-03-05 13:55:00|1159.66|1159.16|1159.81|1159.31|1159.86|1159.36|1159.31|1158.81|8
1709647200000|2024-03-05 14:00:00|1159.76|1159.26|1159.91|1159.41|1159.96|1159.46|1159.31|1158.81|5
1709647500000|2024-03-05 14:05:00|1159.86|1159.36|1159.26|1158.76|1160.11|1159.61|1159.06|1158.56|22
1709647800000|2024-03-05 14:10:00|1159.21|1158.71|1158.71|1158.21|1159.26|1158.76|1158.06|1157.56|36
1709648100000|2024-03-05 14:15:00|1158.66|1158.16|1158.21|1157.71|1158.66|1158.16|1157.91|1157.41|22
1709648400000|2024-03-05 14:20:00|1158.26|1157.76|1159.31|1158.81|1159.31|1158.81|1158.26|1157.76|14
1709648700000|2024-03-05 14:25:00|1159.36|1158.86|1158.96|1158.46|1159.46|1158.96|1158.96|1158.46|12
1709649000000|2024-03-05 14:30:00|1158.71|1158.21|1160.41|1159.91|1160.56|1160.06|1158.56|1158.06|53
1709649300000|2024-03-05 14:35:00|1160.46|1159.96|1160.96|1160.46|1161.26|1160.76|1160.11|1159.61|15
1709649600000|2024-03-05 14:40:00|1161.01|1160.51|1162.06|1161.56|1162.06|1161.56|1160.81|1160.31|5
1709649900000|2024-03-05 14:45:00|1161.96|1161.46|1162.41|1161.91|1162.81|1162.31|1161.56|1161.06|20
1709650200000|2024-03-05 14:50:00|1162.36|1161.86|1163.51|1163.01|1163.81|1163.31|1162.11|1161.61|13
1709650500000|2024-03-05 14:55:00|1163.56|1163.06|1163.21|1162.71|1164.16|1163.66|1163.21|1162.71|30
1709650800000|2024-03-05 15:00:00|1163.16|1162.66|1162.16|1161.66|1163.86|1163.36|1162.16|1161.66|35
1709651100000|2024-03-05 15:05:00|1162.11|1161.61|1161.56|1161.06|1162.76|1162.26|1161.01|1160.51|17
1709651400000|2024-03-05 15:10:00|1161.68|1161.18|1162.13|1161.63|1162.38|1161.88|1161.23|1160.73|14
1709651700000|2024-03-05 15:15:00|1162.18|1161.68|1161.63|1161.13|1162.53|1162.03|1161.33|1160.83|44
1709712300000|2024-03-06 08:05:00|1161.9|1161.4|1164|1163.5|1164.05|1163.55|1161.9|1161.4|6
1709712600000|2024-03-06 08:10:00|1164.05|1163.55|1165.35|1164.85|1165.85|1165.35|1163.5|1163|0
1709712900000|2024-03-06 08:15:00|1165.4|1164.9|1165.55|1165.05|1165.65|1165.15|1163.25|1162.75|19
1709713200000|2024-03-06 08:20:00|1165.5|1165|1165.35|1164.85|1166.35|1165.85|1165.15|1164.65|19
1709713500000|2024-03-06 08:25:00|1165.3|1164.8|1165.35|1164.85|1166.25|1165.75|1165.1|1164.6|8
1709713800000|2024-03-06 08:30:00|1165.4|1164.9|1167.65|1167.15|1167.65|1167.15|1165.15|1164.65|0
1709714100000|2024-03-06 08:35:00|1167.7|1167.2|1167.65|1167.15|1168.3|1167.8|1167.05|1166.55|8
1709714400000|2024-03-06 08:40:00|1167.7|1167.2|1167.6|1167.1|1167.95|1167.45|1166.3|1165.8|38
1709714700000|2024-03-06 08:45:00|1167.65|1167.15|1169.1|1168.6|1169.3|1168.8|1167.45|1166.95|10
1709715000000|2024-03-06 08:50:00|1169.09|1168.59|1168.29|1167.79|1169.34|1168.84|1167.74|1167.24|14
1709715300000|2024-03-06 08:55:00|1168.34|1167.84|1169.24|1168.74|1169.34|1168.84|1168.14|1167.64|0
1709715600000|2024-03-06 09:00:00|1169.19|1168.69|1169.79|1169.29|1169.84|1169.34|1168.84|1168.34|0
1709715900000|2024-03-06 09:05:00|1169.74|1169.24|1169.19|1168.69|1169.74|1169.24|1168.94|1168.44|4
1709716200000|2024-03-06 09:10:00|1169.24|1168.74|1168.69|1168.19|1169.24|1168.74|1168.24|1167.74|10
1709716500000|2024-03-06 09:15:00|1168.64|1168.14|1169.04|1168.54|1169.04|1168.54|1168.14|1167.64|0
1709716800000|2024-03-06 09:20:00|1169.09|1168.59|1170.29|1169.79|1170.49|1169.99|1168.99|1168.49|4
1709717100000|2024-03-06 09:25:00|1170.34|1169.84|1171.09|1170.59|1171.29|1170.79|1170.29|1169.79|0
1709717400000|2024-03-06 09:30:00|1171.04|1170.54|1170.34|1169.84|1171.09|1170.59|1170.09|1169.59|0
1709717700000|2024-03-06 09:35:00|1170.39|1169.89|1170.19|1169.69|1170.49|1169.99|1169.79|1169.29|8
1709718000000|2024-03-06 09:40:00|1170.29|1169.79|1169.64|1169.14|1170.29|1169.79|1169.64|1169.14|0
1709718300000|2024-03-06 09:45:00|1169.69|1169.19|1169.24|1168.74|1169.84|1169.34|1169.04|1168.54|40
1709718600000|2024-03-06 09:50:00|1169.29|1168.79|1169.89|1169.39|1170.04|1169.54|1169.14|1168.64|6
1709718900000|2024-03-06 09:55:00|1169.84|1169.34|1169.99|1169.49|1170.29|1169.79|1169.79|1169.29|2
1709719200000|2024-03-06 10:00:00|1170.04|1169.54|1169.44|1168.94|1170.79|1170.29|1169.29|1168.79|26
1709719500000|2024-03-06 10:05:00|1169.39|1168.89|1168.14|1167.64|1169.39|1168.89|1167.59|1167.09|4
1709719800000|2024-03-06 10:10:00|1168.19|1167.69|1168.44|1167.94|1168.54|1168.04|1167.89|1167.39|32
1709720100000|2024-03-06 10:15:00|1168.39|1167.89|1168.54|1168.04|1168.79|1168.29|1168.09|1167.59|18
1709720400000|2024-03-06 10:20:00|1168.59|1168.09|1168.94|1168.44|1169.09|1168.59|1168.34|1167.84|6
1709720700000|2024-03-06 10:25:00|1168.99|1168.49|1169.94|1169.44|1169.99|1169.49|1168.89|1168.39|4
1709721000000|2024-03-06 10:30:00|1169.99|1169.49|1168.74|1168.24|1170.19|1169.69|1168.74|1168.24|13
1709721300000|2024-03-06 10:35:00|1168.69|1168.19|1168.19|1167.69|1168.69|1168.19|1168.04|1167.54|1
1709721600000|2024-03-06 10:40:00|1168.14|1167.64|1167.89|1167.39|1168.29|1167.79|1167.84|1167.34|0
1709721900000|2024-03-06 10:45:00|1167.94|1167.44|1168.24|1167.74|1168.39|1167.89|1167.74|1167.24|4
1709722200000|2024-03-06 10:50:00|1168.29|1167.79|1168.29|1167.79|1168.59|1168.09|1168.19|1167.69|10
1709722500000|2024-03-06 10:55:00|1168.24|1167.74|1167.49|1166.99|1168.29|1167.79|1167.39|1166.89|0
1709722800000|2024-03-06 11:00:00|1167.59|1167.09|1168.54|1168.04|1168.69|1168.19|1167.39|1166.89|12
1709723100000|2024-03-06 11:05:00|1168.59|1168.09|1167.94|1167.44|1168.59|1168.09|1167.69|1167.19|15
1709723400000|2024-03-06 11:10:00|1167.99|1167.49|1167.54|1167.04|1168.04|1167.54|1167.49|1166.99|2
1709723700000|2024-03-06 11:15:00|1167.49|1166.99|1168.39|1167.89|1168.44|1167.94|1167.44|1166.94|6
1709724000000|2024-03-06 11:20:00|1168.34|1167.84|1167.74|1167.24|1168.34|1167.84|1167.54|1167.04|1
1709724300000|2024-03-06 11:25:00|1167.79|1167.29|1167.99|1167.49|1168.04|1167.54|1167.19|1166.69|15
1709724600000|2024-03-06 11:30:00|1168.04|1167.54|1168.64|1168.14|1168.69|1168.19|1167.99|1167.49|1
1709724900000|2024-03-06 11:35:00|1168.69|1168.19|1168.29|1167.79|1168.79|1168.29|1168.29|1167.79|1
1709725200000|2024-03-06 11:40:00|1168.34|1167.84|1168.04|1167.54|1168.59|1168.09|1167.94|1167.44|14
1709725500000|2024-03-06 11:45:00|1167.99|1167.49|1168.79|1168.29|1168.84|1168.34|1167.99|1167.49|0
1709725800000|2024-03-06 11:50:00|1168.84|1168.34|1168.94|1168.44|1169.24|1168.74|1168.84|1168.34|0
1709726100000|2024-03-06 11:55:00|1168.89|1168.39|1168.49|1167.99|1169.09|1168.59|1168.49|1167.99|0
1709726400000|2024-03-06 12:00:00|1168.44|1167.94|1169.19|1168.69|1169.64|1169.14|1168.44|1167.94|4
1709726700000|2024-03-06 12:05:00|1169.24|1168.74|1168.74|1168.24|1169.49|1168.99|1168.69|1168.19|8
1709727000000|2024-03-06 12:10:00|1168.69|1168.19|1168.49|1167.99|1168.84|1168.34|1168.44|1167.94|41
1709727300000|2024-03-06 12:15:00|1168.54|1168.04|1167.84|1167.34|1168.59|1168.09|1167.84|1167.34|2
1709727600000|2024-03-06 12:20:00|1167.89|1167.39|1167.39|1166.89|1168.19|1167.69|1167.04|1166.54|15
1709727900000|2024-03-06 12:25:00|1167.34|1166.84|1167.04|1166.54|1167.69|1167.19|1167.04|1166.54|0
1709728200000|2024-03-06 12:30:00|1166.99|1166.49|1167.59|1167.09|1167.64|1167.14|1166.74|1166.24|5
1709728500000|2024-03-06 12:35:00|1167.64|1167.14|1167.44|1166.94|1167.79|1167.29|1167.09|1166.59|1
1709728800000|2024-03-06 12:40:00|1167.41|1166.91|1167.16|1166.66|1167.86|1167.36|1167.01|1166.51|1
1709729100000|2024-03-06 12:45:00|1167.11|1166.61|1167.16|1166.66|1167.26|1166.76|1166.56|1166.06|21
1709729400000|2024-03-06 12:50:00|1167.21|1166.71|1167.86|1167.36|1167.96|1167.46|1167.16|1166.66|2
1709729700000|2024-03-06 12:55:00|1167.81|1167.31|1167.01|1166.51|1168.11|1167.61|1167.01|1166.51|3
1709730000000|2024-03-06 13:00:00|1166.96|1166.46|1167.31|1166.81|1167.41|1166.91|1166.91|1166.41|0
1709730300000|2024-03-06 13:05:00|1167.26|1166.76|1166.76|1166.26|1167.26|1166.76|1166.56|1166.06|2
1709730600000|2024-03-06 13:10:00|1166.81|1166.31|1166.51|1166.01|1166.81|1166.31|1166.41|1165.91|3
1709730900000|2024-03-06 13:15:00|1166.46|1165.96|1166.01|1165.51|1166.76|1166.26|1166.01|1165.51|17
1709731200000|2024-03-06 13:20:00|1166.06|1165.56|1166.36|1165.86|1166.41|1165.91|1165.86|1165.36|9
1709731500000|2024-03-06 13:25:00|1166.41|1165.91|1165.91|1165.41|1166.56|1166.06|1165.81|1165.31|1
1709731800000|2024-03-06 13:30:00|1165.86|1165.36|1165.66|1165.16|1165.91|1165.41|1165.16|1164.66|10
1709732100000|2024-03-06 13:35:00|1165.61|1165.11|1165.81|1165.31|1165.81|1165.31|1165.36|1164.86|0
1709732400000|2024-03-06 13:40:00|1165.86|1165.36|1165.86|1165.36|1166.41|1165.91|1165.66|1165.16|13
1709732700000|2024-03-06 13:45:00|1165.81|1165.31|1166.71|1166.21|1166.76|1166.26|1165.81|1165.31|6
1709733000000|2024-03-06 13:50:00|1166.76|1166.26|1166.81|1166.31|1167.71|1167.21|1166.61|1166.11|14
1709733300000|2024-03-06 13:55:00|1166.76|1166.26|1166.36|1165.86|1167.01|1166.51|1166.36|1165.86|9
1709733600000|2024-03-06 14:00:00|1166.41|1165.91|1166.91|1166.41|1167.36|1166.86|1166.36|1165.86|9
1709733900000|2024-03-06 14:05:00|1166.86|1166.36|1165.56|1165.06|1166.86|1166.36|1165.21|1164.71|59
1709734200000|2024-03-06 14:10:00|1165.51|1165.01|1166.56|1166.06|1166.56|1166.06|1165.51|1165.01|13
1709734500000|2024-03-06 14:15:00|1166.51|1166.01|1165.76|1165.26|1166.61|1166.11|1165.71|1165.21|28
1709734800000|2024-03-06 14:20:00|1165.56|1165.06|1165.31|1164.81|1165.56|1165.06|1164.96|1164.46|17
1709735100000|2024-03-06 14:25:00|1165.26|1164.76|1164.46|1163.96|1165.31|1164.81|1164.06|1163.56|10
1709735400000|2024-03-06 14:30:00|1164.36|1163.86|1164.56|1164.06|1165.76|1165.26|1164.36|1163.86|20
1709735700000|2024-03-06 14:35:00|1164.86|1164.36|1163.66|1163.16|1164.91|1164.41|1163.41|1162.91|11
1709736000000|2024-03-06 14:40:00|1163.71|1163.21|1164.16|1163.66|1164.21|1163.71|1163.26|1162.76|4
1709736300000|2024-03-06 14:45:00|1164.21|1163.71|1165.21|1164.71|1165.31|1164.81|1163.86|1163.36|4
1709736600000|2024-03-06 14:50:00|1165.26|1164.76|1165.46|1164.96|1165.76|1165.26|1165.21|1164.71|8
1709736900000|2024-03-06 14:55:00|1165.41|1164.91|1164.56|1164.06|1165.96|1165.46|1164.56|1164.06|45
1709737200000|2024-03-06 15:00:00|1164.51|1164.01|1165.76|1165.26|1165.91|1165.41|1164.51|1164.01|12
1709737500000|2024-03-06 15:05:00|1165.81|1165.31|1164.56|1164.06|1166.01|1165.51|1164.06|1163.56|33
1709737800000|2024-03-06 15:10:00|1164.77|1164.27|1164.42|1163.92|1165.32|1164.82|1164.22|1163.72|26
1709738100000|2024-03-06 15:15:00|1164.47|1163.97|1164.22|1163.72|1165.07|1164.57|1164.17|1163.67|57
1709798700000|2024-03-07 08:05:00|1158.25|1157.75|1159.35|1158.85|1159.35|1158.85|1158.1|1157.6|5
1709799000000|2024-03-07 08:10:00|1159.3|1158.8|1158.2|1157.7|1159.65|1159.15|1158|1157.5|1
1709799300000|2024-03-07 08:15:00|1158.15|1157.65|1158.6|1158.1|1158.9|1158.4|1158.1|1157.6|7
1709799600000|2024-03-07 08:20:00|1158.55|1158.05|1160.1|1159.6|1161|1160.5|1158.55|1158.05|65
1709799900000|2024-03-07 08:25:00|1160.3|1159.8|1160.2|1159.7|1160.35|1159.85|1159.5|1159|27
1709800200000|2024-03-07 08:30:00|1160.15|1159.65|1160.45|1159.95|1160.45|1159.95|1159.85|1159.35|6
1709800500000|2024-03-07 08:35:00|1160.65|1160.15|1159.35|1158.85|1160.8|1160.3|1159.2|1158.7|11
1709800800000|2024-03-07 08:40:00|1159.3|1158.8|1159.55|1159.05|1159.55|1159.05|1158.7|1158.2|32
1709801100000|2024-03-07 08:45:00|1159.6|1159.1|1159.15|1158.65|1159.7|1159.2|1159|1158.5|2
1709801400000|2024-03-07 08:50:00|1158.83|1158.33|1159.63|1159.13|1159.73|1159.23|1158.73|1158.23|3
1709801700000|2024-03-07 08:55:00|1159.58|1159.08|1160.18|1159.68|1160.63|1160.13|1159.48|1158.98|0
1709802000000|2024-03-07 09:00:00|1160.23|1159.73|1160.48|1159.98|1160.93|1160.43|1159.53|1159.03|5
1709802300000|2024-03-07 09:05:00|1160.53|1160.03|1160.68|1160.18|1161.03|1160.53|1160.53|1160.03|1
1709802600000|2024-03-07 09:10:00|1160.73|1160.23|1160.53|1160.03|1160.83|1160.33|1160.33|1159.83|3
1709802900000|2024-03-07 09:15:00|1160.48|1159.98|1160.98|1160.48|1161.38|1160.88|1160.48|1159.98|3
1709803200000|2024-03-07 09:20:00|1161.03|1160.53|1160.63|1160.13|1161.33|1160.83|1160.18|1159.68|2
1709803500000|2024-03-07 09:25:00|1160.58|1160.08|1161.68|1161.18|1161.83|1161.33|1160.28|1159.78|2
1709803800000|2024-03-07 09:30:00|1161.63|1161.13|1160.43|1159.93|1161.73|1161.23|1160.38|1159.88|0
1709804100000|2024-03-07 09:35:00|1160.38|1159.88|1160.48|1159.98|1160.53|1160.03|1159.68|1159.18|27
1709804400000|2024-03-07 09:40:00|1160.53|1160.03|1160.38|1159.88|1160.73|1160.23|1160.03|1159.53|2
1709804700000|2024-03-07 09:45:00|1160.43|1159.93|1159.63|1159.13|1160.43|1159.93|1159.48|1158.98|3
1709805000000|2024-03-07 09:50:00|1159.58|1159.08|1159.63|1159.13|1159.93|1159.43|1159.53|1159.03|1
1709805300000|2024-03-07 09:55:00|1159.58|1159.08|1160.13|1159.63|1160.48|1159.98|1159.58|1159.08|1
1709805600000|2024-03-07 10:00:00|1160.18|1159.68|1159.98|1159.48|1160.33|1159.83|1159.83|1159.33|19
1709805900000|2024-03-07 10:05:00|1159.93|1159.43|1161.03|1160.53|1161.03|1160.53|1159.88|1159.38|4
1709806200000|2024-03-07 10:10:00|1160.93|1160.43|1161.73|1161.23|1161.73|1161.23|1160.88|1160.38|3
1709806500000|2024-03-07 10:15:00|1161.78|1161.28|1161.78|1161.28|1161.93|1161.43|1161.43|1160.93|2
1709806800000|2024-03-07 10:20:00|1161.73|1161.23|1160.88|1160.38|1161.78|1161.28|1160.88|1160.38|1
1709807100000|2024-03-07 10:25:00|1160.93|1160.43|1160.68|1160.18|1160.93|1160.43|1160.18|1159.68|3
1709807400000|2024-03-07 10:30:00|1160.63|1160.13|1160.38|1159.88|1160.68|1160.18|1160.38|1159.88|0
1709807700000|2024-03-07 10:35:00|1160.28|1159.78|1160.08|1159.58|1160.33|1159.83|1159.88|1159.38|0
1709808000000|2024-03-07 10:40:00|1160.18|1159.68|1160.23|1159.73|1160.28|1159.78|1159.88|1159.38|1
1709808300000|2024-03-07 10:45:00|1160.28|1159.78|1161.08|1160.58|1161.13|1160.63|1160.18|1159.68|0
1709808600000|2024-03-07 10:50:00|1161.13|1160.63|1161.93|1161.43|1161.93|1161.43|1161.13|1160.63|1
1709808900000|2024-03-07 10:55:00|1161.98|1161.48|1162.68|1162.18|1162.83|1162.33|1161.98|1161.48|0
1709809200000|2024-03-07 11:00:00|1162.73|1162.23|1162.28|1161.78|1163.23|1162.73|1162.08|1161.58|15
1709809500000|2024-03-07 11:05:00|1162.23|1161.73|1162.18|1161.68|1162.23|1161.73|1161.73|1161.23|2
1709809800000|2024-03-07 11:10:00|1162.13|1161.63|1161.73|1161.23|1162.13|1161.63|1161.58|1161.08|4
1709810100000|2024-03-07 11:15:00|1161.68|1161.18|1161.78|1161.28|1162.08|1161.58|1161.63|1161.13|6
1709810400000|2024-03-07 11:20:00|1161.83|1161.33|1161.93|1161.43|1161.98|1161.48|1161.58|1161.08|3
1709810700000|2024-03-07 11:25:00|1161.88|1161.38|1161.83|1161.33|1161.98|1161.48|1161.48|1160.98|4
1709811000000|2024-03-07 11:30:00|1161.78|1161.28|1161.93|1161.43|1162.18|1161.68|1161.63|1161.13|3
1709811300000|2024-03-07 11:35:00|1161.88|1161.38|1161.08|1160.58|1161.98|1161.48|1161.08|1160.58|11
1709811600000|2024-03-07 11:40:00|1161.03|1160.53|1161.13|1160.63|1161.13|1160.63|1160.23|1159.73|4
1709811900000|2024-03-07 11:45:00|1161.23|1160.73|1161.38|1160.88|1161.38|1160.88|1160.98|1160.48|3
1709812200000|2024-03-07 11:50:00|1161.43|1160.93|1161.18|1160.68|1161.63|1161.13|1161.03|1160.53|2
1709812500000|2024-03-07 11:55:00|1161.23|1160.73|1161.38|1160.88|1161.63|1161.13|1161.03|1160.53|6
1709812800000|2024-03-07 12:00:00|1161.33|1160.83|1161.53|1161.03|1161.73|1161.23|1161.28|1160.78|2
1709813100000|2024-03-07 12:05:00|1161.48|1160.98|1161.53|1161.03|1161.83|1161.33|1161.43|1160.93|3
1709813400000|2024-03-07 12:10:00|1161.83|1161.33|1161.48|1160.98|1161.83|1161.33|1161.38|1160.88|2
1709813700000|2024-03-07 12:15:00|1161.78|1161.28|1161.23|1160.73|1161.78|1161.28|1161.03|1160.53|15
1709814000000|2024-03-07 12:20:00|1161.28|1160.78|1161.18|1160.68|1161.73|1161.23|1161.08|1160.58|19
1709814300000|2024-03-07 12:25:00|1161.13|1160.63|1160.68|1160.18|1161.13|1160.63|1160.63|1160.13|3
1709814600000|2024-03-07 12:30:00|1160.73|1160.23|1161.23|1160.73|1161.28|1160.78|1160.73|1160.23|3
1709814900000|2024-03-07 12:35:00|1161.28|1160.78|1160.88|1160.38|1161.48|1160.98|1160.48|1159.98|2
1709815200000|2024-03-07 12:40:00|1161.06|1160.56|1161.21|1160.71|1161.46|1160.96|1160.91|1160.41|3
1709815500000|2024-03-07 12:45:00|1161.16|1160.66|1161.71|1161.21|1161.76|1161.26|1161.06|1160.56|1
1709815800000|2024-03-07 12:50:00|1161.76|1161.26|1161.71|1161.21|1161.81|1161.31|1161.56|1161.06|1
1709816100000|2024-03-07 12:55:00|1161.66|1161.16|1161.26|1160.76|1161.66|1161.16|1160.86|1160.36|13
1709816400000|2024-03-07 13:00:00|1161.21|1160.71|1161.36|1160.86|1161.56|1161.06|1160.76|1160.26|3
1709816700000|2024-03-07 13:05:00|1161.26|1160.76|1161.26|1160.76|1161.36|1160.86|1161.01|1160.51|0
1709817000000|2024-03-07 13:10:00|1161.21|1160.71|1161.31|1160.81|1161.46|1160.96|1161.16|1160.66|0
1709817300000|2024-03-07 13:15:00|1161.36|1160.86|1162.21|1161.71|1162.36|1161.86|1161.31|1160.81|5
1709817600000|2024-03-07 13:20:00|1162.16|1161.66|1162.21|1161.71|1162.51|1162.01|1162.01|1161.51|4
1709817900000|2024-03-07 13:25:00|1162.16|1161.66|1162.16|1161.66|1162.26|1161.76|1161.81|1161.31|12
1709818200000|2024-03-07 13:30:00|1162.11|1161.61|1162.16|1161.66|1162.51|1162.01|1161.86|1161.36|0
1709818500000|2024-03-07 13:35:00|1162.11|1161.61|1161.91|1161.41|1162.26|1161.76|1161.66|1161.16|4
1709818800000|2024-03-07 13:40:00|1161.86|1161.36|1161.76|1161.26|1162.16|1161.66|1161.36|1160.86|16
1709819100000|2024-03-07 13:45:00|1161.81|1161.31|1161.66|1161.16|1161.86|1161.36|1161.21|1160.71|6
1709819400000|2024-03-07 13:50:00|1161.71|1161.21|1162.56|1162.06|1162.76|1162.26|1161.51|1161.01|6
1709819700000|2024-03-07 13:55:00|1162.61|1162.11|1163.56|1163.06|1163.71|1163.21|1162.61|1162.11|4
1709820000000|2024-03-07 14:00:00|1163.46|1162.96|1163.76|1163.26|1163.76|1163.26|1163.01|1162.51|25
1709820300000|2024-03-07 14:05:00|1163.81|1163.31|1164.16|1163.66|1164.66|1164.16|1163.76|1163.26|13
1709820600000|2024-03-07 14:10:00|1164.11|1163.61|1164.71|1164.21|1165.16|1164.66|1163.76|1163.26|20
1709820900000|2024-03-07 14:15:00|1164.76|1164.26|1164.36|1163.86|1164.96|1164.46|1163.76|1163.26|9
1709821200000|2024-03-07 14:20:00|1164.41|1163.91|1163.76|1163.26|1164.76|1164.26|1163.36|1162.86|34
1709821500000|2024-03-07 14:25:00|1163.81|1163.31|1163.61|1163.11|1164.41|1163.91|1163.61|1163.11|3
1709821800000|2024-03-07 14:30:00|1163.66|1163.16|1164.11|1163.61|1164.26|1163.76|1162.41|1161.91|33
1709822100000|2024-03-07 14:35:00|1164.16|1163.66|1164.06|1163.56|1165.01|1164.51|1163.61|1163.11|3
1709822400000|2024-03-07 14:40:00|1164.01|1163.51|1164.21|1163.71|1164.51|1164.01|1163.86|1163.36|0
1709822700000|2024-03-07 14:45:00|1164.31|1163.81|1164.06|1163.56|1164.51|1164.01|1163.01|1162.51|19
1709823000000|2024-03-07 14:50:00|1164.01|1163.51|1163.91|1163.41|1164.01|1163.51|1163.01|1162.51|9
1709823300000|2024-03-07 14:55:00|1163.86|1163.36|1163.91|1163.41|1164.06|1163.56|1163.11|1162.61|32
1709823600000|2024-03-07 15:00:00|1163.81|1163.31|1163.41|1162.91|1164.66|1164.16|1163.31|1162.81|22
1709823900000|2024-03-07 15:05:00|1163.46|1162.96|1162.86|1162.36|1163.46|1162.96|1161.96|1161.46|20
1709824200000|2024-03-07 15:10:00|1162.79|1162.29|1162.79|1162.29|1163.39|1162.89|1162.34|1161.84|10
1709824500000|2024-03-07 15:15:00|1162.74|1162.24|1164.44|1163.94|1165.69|1165.19|1160.54|1160.04|18
1709798700000|2024-03-07 08:05:00|1158.25|1157.75|1159.35|1158.85|1159.35|1158.85|1158.1|1157.6|5
1709799000000|2024-03-07 08:10:00|1159.3|1158.8|1158.2|1157.7|1159.65|1159.15|1158|1157.5|1
1709799300000|2024-03-07 08:15:00|1158.15|1157.65|1158.6|1158.1|1158.9|1158.4|1158.1|1157.6|7
1709799600000|2024-03-07 08:20:00|1158.55|1158.05|1160.1|1159.6|1161|1160.5|1158.55|1158.05|65
1709799900000|2024-03-07 08:25:00|1160.3|1159.8|1160.2|1159.7|1160.35|1159.85|1159.5|1159|27
1709800200000|2024-03-07 08:30:00|1160.15|1159.65|1160.45|1159.95|1160.45|1159.95|1159.85|1159.35|6
1709800500000|2024-03-07 08:35:00|1160.65|1160.15|1159.35|1158.85|1160.8|1160.3|1159.2|1158.7|11
1709800800000|2024-03-07 08:40:00|1159.3|1158.8|1159.55|1159.05|1159.55|1159.05|1158.7|1158.2|32
1709801100000|2024-03-07 08:45:00|1159.6|1159.1|1159.15|1158.65|1159.7|1159.2|1159|1158.5|2
1709801400000|2024-03-07 08:50:00|1158.83|1158.33|1159.63|1159.13|1159.73|1159.23|1158.73|1158.23|3
1709801700000|2024-03-07 08:55:00|1159.58|1159.08|1160.18|1159.68|1160.63|1160.13|1159.48|1158.98|0
1709802000000|2024-03-07 09:00:00|1160.23|1159.73|1160.48|1159.98|1160.93|1160.43|1159.53|1159.03|5
1709802300000|2024-03-07 09:05:00|1160.53|1160.03|1160.68|1160.18|1161.03|1160.53|1160.53|1160.03|1
1709802600000|2024-03-07 09:10:00|1160.73|1160.23|1160.53|1160.03|1160.83|1160.33|1160.33|1159.83|3
1709802900000|2024-03-07 09:15:00|1160.48|1159.98|1160.98|1160.48|1161.38|1160.88|1160.48|1159.98|3
1709803200000|2024-03-07 09:20:00|1161.03|1160.53|1160.63|1160.13|1161.33|1160.83|1160.18|1159.68|2
1709803500000|2024-03-07 09:25:00|1160.58|1160.08|1161.68|1161.18|1161.83|1161.33|1160.28|1159.78|2
1709803800000|2024-03-07 09:30:00|1161.63|1161.13|1160.43|1159.93|1161.73|1161.23|1160.38|1159.88|0
1709804100000|2024-03-07 09:35:00|1160.38|1159.88|1160.48|1159.98|1160.53|1160.03|1159.68|1159.18|27
1709804400000|2024-03-07 09:40:00|1160.53|1160.03|1160.38|1159.88|1160.73|1160.23|1160.03|1159.53|2
1709804700000|2024-03-07 09:45:00|1160.43|1159.93|1159.63|1159.13|1160.43|1159.93|1159.48|1158.98|3
1709805000000|2024-03-07 09:50:00|1159.58|1159.08|1159.63|1159.13|1159.93|1159.43|1159.53|1159.03|1
1709805300000|2024-03-07 09:55:00|1159.58|1159.08|1160.13|1159.63|1160.48|1159.98|1159.58|1159.08|1
1709805600000|2024-03-07 10:00:00|1160.18|1159.68|1159.98|1159.48|1160.33|1159.83|1159.83|1159.33|19
1709805900000|2024-03-07 10:05:00|1159.93|1159.43|1161.03|1160.53|1161.03|1160.53|1159.88|1159.38|4
1709806200000|2024-03-07 10:10:00|1160.93|1160.43|1161.73|1161.23|1161.73|1161.23|1160.88|1160.38|3
1709806500000|2024-03-07 10:15:00|1161.78|1161.28|1161.78|1161.28|1161.93|1161.43|1161.43|1160.93|2
1709806800000|2024-03-07 10:20:00|1161.73|1161.23|1160.88|1160.38|1161.78|1161.28|1160.88|1160.38|1
1709807100000|2024-03-07 10:25:00|1160.93|1160.43|1160.68|1160.18|1160.93|1160.43|1160.18|1159.68|3
1709807400000|2024-03-07 10:30:00|1160.63|1160.13|1160.38|1159.88|1160.68|1160.18|1160.38|1159.88|0
1709807700000|2024-03-07 10:35:00|1160.28|1159.78|1160.08|1159.58|1160.33|1159.83|1159.88|1159.38|0
1709808000000|2024-03-07 10:40:00|1160.18|1159.68|1160.23|1159.73|1160.28|1159.78|1159.88|1159.38|1
1709808300000|2024-03-07 10:45:00|1160.28|1159.78|1161.08|1160.58|1161.13|1160.63|1160.18|1159.68|0
1709808600000|2024-03-07 10:50:00|1161.13|1160.63|1161.93|1161.43|1161.93|1161.43|1161.13|1160.63|1
1709808900000|2024-03-07 10:55:00|1161.98|1161.48|1162.68|1162.18|1162.83|1162.33|1161.98|1161.48|0
1709809200000|2024-03-07 11:00:00|1162.73|1162.23|1162.28|1161.78|1163.23|1162.73|1162.08|1161.58|15
1709809500000|2024-03-07 11:05:00|1162.23|1161.73|1162.18|1161.68|1162.23|1161.73|1161.73|1161.23|2
1709809800000|2024-03-07 11:10:00|1162.13|1161.63|1161.73|1161.23|1162.13|1161.63|1161.58|1161.08|4
1709810100000|2024-03-07 11:15:00|1161.68|1161.18|1161.78|1161.28|1162.08|1161.58|1161.63|1161.13|6
1709810400000|2024-03-07 11:20:00|1161.83|1161.33|1161.93|1161.43|1161.98|1161.48|1161.58|1161.08|3
1709810700000|2024-03-07 11:25:00|1161.88|1161.38|1161.83|1161.33|1161.98|1161.48|1161.48|1160.98|4
1709811000000|2024-03-07 11:30:00|1161.78|1161.28|1161.93|1161.43|1162.18|1161.68|1161.63|1161.13|3
1709811300000|2024-03-07 11:35:00|1161.88|1161.38|1161.08|1160.58|1161.98|1161.48|1161.08|1160.58|11
1709811600000|2024-03-07 11:40:00|1161.03|1160.53|1161.13|1160.63|1161.13|1160.63|1160.23|1159.73|4
1709811900000|2024-03-07 11:45:00|1161.23|1160.73|1161.38|1160.88|1161.38|1160.88|1160.98|1160.48|3
1709812200000|2024-03-07 11:50:00|1161.43|1160.93|1161.18|1160.68|1161.63|1161.13|1161.03|1160.53|2
1709812500000|2024-03-07 11:55:00|1161.23|1160.73|1161.38|1160.88|1161.63|1161.13|1161.03|1160.53|6
1709812800000|2024-03-07 12:00:00|1161.33|1160.83|1161.53|1161.03|1161.73|1161.23|1161.28|1160.78|2
1709813100000|2024-03-07 12:05:00|1161.48|1160.98|1161.53|1161.03|1161.83|1161.33|1161.43|1160.93|3
1709813400000|2024-03-07 12:10:00|1161.83|1161.33|1161.48|1160.98|1161.83|1161.33|1161.38|1160.88|2
1709813700000|2024-03-07 12:15:00|1161.78|1161.28|1161.23|1160.73|1161.78|1161.28|1161.03|1160.53|15
1709814000000|2024-03-07 12:20:00|1161.28|1160.78|1161.18|1160.68|1161.73|1161.23|1161.08|1160.58|19
1709814300000|2024-03-07 12:25:00|1161.13|1160.63|1160.68|1160.18|1161.13|1160.63|1160.63|1160.13|3
1709814600000|2024-03-07 12:30:00|1160.73|1160.23|1161.23|1160.73|1161.28|1160.78|1160.73|1160.23|3
1709814900000|2024-03-07 12:35:00|1161.28|1160.78|1160.88|1160.38|1161.48|1160.98|1160.48|1159.98|2
1709815200000|2024-03-07 12:40:00|1161.06|1160.56|1161.21|1160.71|1161.46|1160.96|1160.91|1160.41|3
1709815500000|2024-03-07 12:45:00|1161.16|1160.66|1161.71|1161.21|1161.76|1161.26|1161.06|1160.56|1
1709815800000|2024-03-07 12:50:00|1161.76|1161.26|1161.71|1161.21|1161.81|1161.31|1161.56|1161.06|1
1709816100000|2024-03-07 12:55:00|1161.66|1161.16|1161.26|1160.76|1161.66|1161.16|1160.86|1160.36|13
1709816400000|2024-03-07 13:00:00|1161.21|1160.71|1161.36|1160.86|1161.56|1161.06|1160.76|1160.26|3
1709816700000|2024-03-07 13:05:00|1161.26|1160.76|1161.26|1160.76|1161.36|1160.86|1161.01|1160.51|0
1709817000000|2024-03-07 13:10:00|1161.21|1160.71|1161.31|1160.81|1161.46|1160.96|1161.16|1160.66|0
1709817300000|2024-03-07 13:15:00|1161.36|1160.86|1162.21|1161.71|1162.36|1161.86|1161.31|1160.81|5
1709817600000|2024-03-07 13:20:00|1162.16|1161.66|1162.21|1161.71|1162.51|1162.01|1162.01|1161.51|4
1709817900000|2024-03-07 13:25:00|1162.16|1161.66|1162.16|1161.66|1162.26|1161.76|1161.81|1161.31|12
1709818200000|2024-03-07 13:30:00|1162.11|1161.61|1162.16|1161.66|1162.51|1162.01|1161.86|1161.36|0
1709818500000|2024-03-07 13:35:00|1162.11|1161.61|1161.91|1161.41|1162.26|1161.76|1161.66|1161.16|4
1709818800000|2024-03-07 13:40:00|1161.86|1161.36|1161.76|1161.26|1162.16|1161.66|1161.36|1160.86|16
1709819100000|2024-03-07 13:45:00|1161.81|1161.31|1161.66|1161.16|1161.86|1161.36|1161.21|1160.71|6
1709819400000|2024-03-07 13:50:00|1161.71|1161.21|1162.56|1162.06|1162.76|1162.26|1161.51|1161.01|6
1709819700000|2024-03-07 13:55:00|1162.61|1162.11|1163.56|1163.06|1163.71|1163.21|1162.61|1162.11|4
1709820000000|2024-03-07 14:00:00|1163.46|1162.96|1163.76|1163.26|1163.76|1163.26|1163.01|1162.51|25
1709820300000|2024-03-07 14:05:00|1163.81|1163.31|1164.16|1163.66|1164.66|1164.16|1163.76|1163.26|13
1709820600000|2024-03-07 14:10:00|1164.11|1163.61|1164.71|1164.21|1165.16|1164.66|1163.76|1163.26|20
1709820900000|2024-03-07 14:15:00|1164.76|1164.26|1164.36|1163.86|1164.96|1164.46|1163.76|1163.26|9
1709821200000|2024-03-07 14:20:00|1164.41|1163.91|1163.76|1163.26|1164.76|1164.26|1163.36|1162.86|34
1709821500000|2024-03-07 14:25:00|1163.81|1163.31|1163.61|1163.11|1164.41|1163.91|1163.61|1163.11|3
1709821800000|2024-03-07 14:30:00|1163.66|1163.16|1164.11|1163.61|1164.26|1163.76|1162.41|1161.91|33
1709822100000|2024-03-07 14:35:00|1164.16|1163.66|1164.06|1163.56|1165.01|1164.51|1163.61|1163.11|3
1709822400000|2024-03-07 14:40:00|1164.01|1163.51|1164.21|1163.71|1164.51|1164.01|1163.86|1163.36|0
1709822700000|2024-03-07 14:45:00|1164.31|1163.81|1164.06|1163.56|1164.51|1164.01|1163.01|1162.51|19
1709823000000|2024-03-07 14:50:00|1164.01|1163.51|1163.91|1163.41|1164.01|1163.51|1163.01|1162.51|9
1709823300000|2024-03-07 14:55:00|1163.86|1163.36|1163.91|1163.41|1164.06|1163.56|1163.11|1162.61|32
1709823600000|2024-03-07 15:00:00|1163.81|1163.31|1163.41|1162.91|1164.66|1164.16|1163.31|1162.81|22
1709823900000|2024-03-07 15:05:00|1163.46|1162.96|1162.86|1162.36|1163.46|1162.96|1161.96|1161.46|20
1709824200000|2024-03-07 15:10:00|1162.79|1162.29|1162.79|1162.29|1163.39|1162.89|1162.34|1161.84|10
1709824500000|2024-03-07 15:15:00|1162.74|1162.24|1164.44|1163.94|1165.69|1165.19|1160.54|1160.04|18
1709884800000|2024-03-08 08:00:00|1166.3|1165.8|1166.45|1165.95|1166.8|1166.3|1165.75|1165.25|2
1709885100000|2024-03-08 08:05:00|1166.5|1166|1165.8|1165.3|1166.65|1166.15|1165.7|1165.2|0
1709885400000|2024-03-08 08:10:00|1165.85|1165.35|1165.75|1165.25|1166.4|1165.9|1165.35|1164.85|2
1709885700000|2024-03-08 08:15:00|1165.8|1165.3|1165.4|1164.9|1165.9|1165.4|1164.85|1164.35|6
1709886000000|2024-03-08 08:20:00|1165.35|1164.85|1165.1|1164.6|1165.85|1165.35|1164.8|1164.3|10
1709886300000|2024-03-08 08:25:00|1165.05|1164.55|1165|1164.5|1165.5|1165|1164.6|1164.1|4
1709886600000|2024-03-08 08:30:00|1165.05|1164.55|1165.85|1165.35|1165.9|1165.4|1164.65|1164.15|0
1709886900000|2024-03-08 08:35:00|1165.9|1165.4|1166.55|1166.05|1166.65|1166.15|1165.9|1165.4|15
1709887200000|2024-03-08 08:40:00|1166.6|1166.1|1168.05|1167.55|1168.05|1167.55|1166.5|1166|6
1709887500000|2024-03-08 08:45:00|1168|1167.5|1168.65|1168.15|1168.65|1168.15|1167.9|1167.4|0
1709887800000|2024-03-08 08:50:00|1168.55|1168.05|1168.75|1168.25|1168.8|1168.3|1168.5|1168|0
1709888100000|2024-03-08 08:55:00|1168.8|1168.3|1168.8|1168.3|1169|1168.5|1168.75|1168.25|0
1709888400000|2024-03-08 09:00:00|1168.75|1168.25|1168|1167.5|1168.85|1168.35|1167.8|1167.3|13
1709888700000|2024-03-08 09:05:00|1168.05|1167.55|1168.9|1168.4|1169|1168.5|1168|1167.5|0
1709889000000|2024-03-08 09:10:00|1168.85|1168.35|1168.85|1168.35|1169|1168.5|1168.8|1168.3|0
1709889300000|2024-03-08 09:15:00|1168.8|1168.3|1168.3|1167.8|1168.8|1168.3|1168.1|1167.6|8
1709889600000|2024-03-08 09:20:00|1168.25|1167.75|1168.35|1167.85|1168.4|1167.9|1168|1167.5|0
1709889900000|2024-03-08 09:25:00|1168.3|1167.8|1168.7|1168.2|1168.9|1168.4|1168.25|1167.75|0
1709890200000|2024-03-08 09:30:00|1168.75|1168.25|1166.95|1166.45|1168.75|1168.25|1166.9|1166.4|4
1709890500000|2024-03-08 09:35:00|1166.9|1166.4|1167|1166.5|1167.2|1166.7|1166.9|1166.4|0
1709890800000|2024-03-08 09:40:00|1166.95|1166.45|1167.05|1166.55|1167.1|1166.6|1166.5|1166|9
1709891100000|2024-03-08 09:45:00|1167.1|1166.6|1167.9|1167.4|1167.9|1167.4|1167.1|1166.6|0
1709891400000|2024-03-08 09:50:00|1167.85|1167.35|1168.1|1167.6|1168.15|1167.65|1167.8|1167.3|0
1709891700000|2024-03-08 09:55:00|1168.05|1167.55|1167.1|1166.6|1168.1|1167.6|1166.85|1166.35|12
1709892000000|2024-03-08 10:00:00|1167.15|1166.65|1166.6|1166.1|1167.2|1166.7|1166.5|1166|7
1709892300000|2024-03-08 10:05:00|1166.65|1166.15|1167.4|1166.9|1167.75|1167.25|1166.65|1166.15|4
1709892600000|2024-03-08 10:10:00|1167.45|1166.95|1166.7|1166.2|1167.7|1167.2|1166.6|1166.1|15
1709892900000|2024-03-08 10:15:00|1166.75|1166.25|1166.55|1166.05|1167.15|1166.65|1166.45|1165.95|13
1709893200000|2024-03-08 10:20:00|1166.5|1166|1166.85|1166.35|1167|1166.5|1166.45|1165.95|0
1709893500000|2024-03-08 10:25:00|1166.9|1166.4|1167.2|1166.7|1167.3|1166.8|1166.7|1166.2|18
1709893800000|2024-03-08 10:30:00|1167.25|1166.75|1167|1166.5|1167.45|1166.95|1166.9|1166.4|9
1709894100000|2024-03-08 10:35:00|1166.95|1166.45|1167|1166.5|1167|1166.5|1166.35|1165.85|2
1709894400000|2024-03-08 10:40:00|1166.95|1166.45|1165.85|1165.35|1166.95|1166.45|1165.7|1165.2|2
1709894700000|2024-03-08 10:45:00|1165.95|1165.45|1166.3|1165.8|1166.5|1166|1165.95|1165.45|7
1709895000000|2024-03-08 10:50:00|1166.1|1165.6|1165.95|1165.45|1166.6|1166.1|1165.5|1165|1
1709895300000|2024-03-08 10:55:00|1165.9|1165.4|1165.35|1164.85|1165.9|1165.4|1164.85|1164.35|9
1709895600000|2024-03-08 11:00:00|1165.4|1164.9|1165.6|1165.1|1165.7|1165.2|1164.9|1164.4|6
1709895900000|2024-03-08 11:05:00|1165.55|1165.05|1166.3|1165.8|1166.3|1165.8|1165.45|1164.95|8
1709896200000|2024-03-08 11:10:00|1166.4|1165.9|1166.3|1165.8|1166.65|1166.15|1165.9|1165.4|3
1709896500000|2024-03-08 11:15:00|1166.35|1165.85|1166.25|1165.75|1166.45|1165.95|1165.9|1165.4|5
1709896800000|2024-03-08 11:20:00|1166.3|1165.8|1166.8|1166.3|1166.85|1166.35|1166.2|1165.7|9
1709897100000|2024-03-08 11:25:00|1166.75|1166.25|1167.1|1166.6|1167.1|1166.6|1166.7|1166.2|2
1709897400000|2024-03-08 11:30:00|1167.05|1166.55|1167|1166.5|1167.1|1166.6|1166.7|1166.2|2
1709897700000|2024-03-08 11:35:00|1166.95|1166.45|1166.85|1166.35|1166.95|1166.45|1166.65|1166.15|10
1709898000000|2024-03-08 11:40:00|1166.8|1166.3|1166.35|1165.85|1166.95|1166.45|1166.15|1165.65|1
1709898300000|2024-03-08 11:45:00|1166.3|1165.8|1165.75|1165.25|1166.3|1165.8|1165.6|1165.1|3
1709898600000|2024-03-08 11:50:00|1165.8|1165.3|1165.55|1165.05|1165.9|1165.4|1165.4|1164.9|13
1709898900000|2024-03-08 11:55:00|1165.4|1164.9|1165.15|1164.65|1165.45|1164.95|1164.85|1164.35|2
1709899200000|2024-03-08 12:00:00|1165.2|1164.7|1165.55|1165.05|1165.55|1165.05|1165.1|1164.6|9
1709899500000|2024-03-08 12:05:00|1165.5|1165|1165.95|1165.45|1165.95|1165.45|1165.4|1164.9|2
1709899800000|2024-03-08 12:10:00|1166|1165.5|1166.1|1165.6|1166.2|1165.7|1165.7|1165.2|7
1709900100000|2024-03-08 12:15:00|1165.95|1165.45|1165.5|1165|1166|1165.5|1165.3|1164.8|4
1709900400000|2024-03-08 12:20:00|1165.35|1164.85|1164.65|1164.15|1165.45|1164.95|1164.55|1164.05|8
1709900700000|2024-03-08 12:25:00|1164.7|1164.2|1164.75|1164.25|1165|1164.5|1164.55|1164.05|2
1709901000000|2024-03-08 12:30:00|1164.7|1164.2|1164.75|1164.25|1164.75|1164.25|1164.4|1163.9|2
1709901300000|2024-03-08 12:35:00|1164.8|1164.3|1164.5|1164|1164.85|1164.35|1164.35|1163.85|2
1709901600000|2024-03-08 12:40:00|1164.26|1163.76|1163.31|1162.81|1164.26|1163.76|1163.21|1162.71|10
1709901900000|2024-03-08 12:45:00|1163.21|1162.71|1163.06|1162.56|1163.36|1162.86|1162.66|1162.16|2
1709902200000|2024-03-08 12:50:00|1163.01|1162.51|1161.71|1161.21|1163.01|1162.51|1161.71|1161.21|2
1709902500000|2024-03-08 12:55:00|1161.76|1161.26|1162.61|1162.11|1162.66|1162.16|1161.76|1161.26|0
1709902800000|2024-03-08 13:00:00|1162.66|1162.16|1163.26|1162.76|1163.31|1162.81|1162.61|1162.11|1
1709903100000|2024-03-08 13:05:00|1163.21|1162.71|1163.46|1162.96|1163.46|1162.96|1163.16|1162.66|0
1709903400000|2024-03-08 13:10:00|1163.41|1162.91|1163.56|1163.06|1163.81|1163.31|1163.41|1162.91|14
1709903700000|2024-03-08 13:15:00|1163.61|1163.11|1163.41|1162.91|1163.66|1163.16|1163.41|1162.91|0
1709904000000|2024-03-08 13:20:00|1163.36|1162.86|1163.86|1163.36|1164.21|1163.71|1163.26|1162.76|12
1709904300000|2024-03-08 13:25:00|1163.91|1163.41|1163.71|1163.21|1164.01|1163.51|1163.46|1162.96|5
1709904600000|2024-03-08 13:30:00|1163.66|1163.16|1164.71|1164.21|1164.91|1164.41|1163.31|1162.81|11
1709904900000|2024-03-08 13:35:00|1164.86|1164.36|1165.81|1165.31|1166.11|1165.61|1164.81|1164.31|4
1709905200000|2024-03-08 13:40:00|1165.76|1165.26|1165.96|1165.46|1166.11|1165.61|1165.51|1165.01|3
1709905500000|2024-03-08 13:45:00|1166.01|1165.51|1165.61|1165.11|1166.41|1165.91|1165.26|1164.76|2
1709905800000|2024-03-08 13:50:00|1165.56|1165.06|1165.41|1164.91|1165.61|1165.11|1165.06|1164.56|2
1709906100000|2024-03-08 13:55:00|1165.36|1164.86|1165.16|1164.66|1165.36|1164.86|1164.66|1164.16|19
1709906400000|2024-03-08 14:00:00|1164.76|1164.26|1165.91|1165.41|1166.41|1165.91|1164.46|1163.96|24
1709906700000|2024-03-08 14:05:00|1165.96|1165.46|1166.06|1165.56|1166.31|1165.81|1165.61|1165.11|20
1709907000000|2024-03-08 14:10:00|1166.11|1165.61|1165.21|1164.71|1166.16|1165.66|1164.96|1164.46|15
1709907300000|2024-03-08 14:15:00|1165.16|1164.66|1165.46|1164.96|1165.46|1164.96|1164.31|1163.81|23
1709907600000|2024-03-08 14:20:00|1165.56|1165.06|1166.31|1165.81|1166.71|1166.21|1165.56|1165.06|8
1709907900000|2024-03-08 14:25:00|1166.36|1165.86|1166.21|1165.71|1166.46|1165.96|1165.96|1165.46|1
1709908200000|2024-03-08 14:30:00|1166.06|1165.56|1165.86|1165.36|1166.41|1165.91|1165.46|1164.96|23
1709908500000|2024-03-08 14:35:00|1165.96|1165.46|1166.81|1166.31|1167.26|1166.76|1165.86|1165.36|3
1709908800000|2024-03-08 14:40:00|1166.86|1166.36|1167.96|1167.46|1168.01|1167.51|1166.86|1166.36|1
1709909100000|2024-03-08 14:45:00|1168.01|1167.51|1167.76|1167.26|1168.41|1167.91|1167.51|1167.01|2
1709909400000|2024-03-08 14:50:00|1167.81|1167.31|1166.66|1166.16|1167.86|1167.36|1166.61|1166.11|3
1709909700000|2024-03-08 14:55:00|1166.61|1166.11|1165.21|1164.71|1166.61|1166.11|1165.21|1164.71|4
1709910000000|2024-03-08 15:00:00|1165.11|1164.61|1166.16|1165.66|1166.61|1166.11|1165.01|1164.51|3
1709910300000|2024-03-08 15:05:00|1166.11|1165.61|1165.46|1164.96|1166.26|1165.76|1165.11|1164.61|5
1709910600000|2024-03-08 15:10:00|1165.49|1164.99|1164.24|1163.74|1165.54|1165.04|1163.94|1163.44|6
1709910900000|2024-03-08 15:15:00|1164.19|1163.69|1164.79|1164.29|1165.04|1164.54|1164.19|1163.69|23
1710144000000|2024-03-11 08:00:00|1163|1162.5|1162.55|1162.05|1163.3|1162.8|1161.9|1161.4|16
1710144300000|2024-03-11 08:05:00|1162.5|1162|1165.2|1164.7|1165.55|1165.05|1162.5|1162|4
1710144600000|2024-03-11 08:10:00|1165.15|1164.65|1163.45|1162.95|1165.6|1165.1|1162.65|1162.15|1
1710144900000|2024-03-11 08:15:00|1163.4|1162.9|1164.65|1164.15|1164.65|1164.15|1163.05|1162.55|0
1710145200000|2024-03-11 08:20:00|1164.6|1164.1|1165.05|1164.55|1165.4|1164.9|1164|1163.5|3
1710145500000|2024-03-11 08:25:00|1165.1|1164.6|1165.3|1164.8|1165.35|1164.85|1164.9|1164.4|1
1710145800000|2024-03-11 08:30:00|1165.4|1164.9|1164.85|1164.35|1165.65|1165.15|1164.4|1163.9|1
1710146100000|2024-03-11 08:35:00|1164.9|1164.4|1163.1|1162.6|1165.15|1164.65|1162.7|1162.2|1
1710146400000|2024-03-11 08:40:00|1163.2|1162.7|1163.45|1162.95|1163.75|1163.25|1162.9|1162.4|2
1710146700000|2024-03-11 08:45:00|1163.4|1162.9|1163.1|1162.6|1163.5|1163|1162.7|1162.2|1
1710147000000|2024-03-11 08:50:00|1163.14|1162.64|1163.24|1162.74|1163.29|1162.79|1162.84|1162.34|0
1710147300000|2024-03-11 08:55:00|1163.34|1162.84|1163.54|1163.04|1163.84|1163.34|1163.29|1162.79|1
1710147600000|2024-03-11 09:00:00|1163.64|1163.14|1163.74|1163.24|1163.94|1163.44|1163.44|1162.94|6
1710147900000|2024-03-11 09:05:00|1163.64|1163.14|1162.19|1161.69|1163.64|1163.14|1162.09|1161.59|0
1710148200000|2024-03-11 09:10:00|1162.24|1161.74|1159.94|1159.44|1162.34|1161.84|1159.94|1159.44|0
1710148500000|2024-03-11 09:15:00|1159.99|1159.49|1160.14|1159.64|1160.14|1159.64|1159.44|1158.94|0
1710148800000|2024-03-11 09:20:00|1160.19|1159.69|1159.59|1159.09|1160.39|1159.89|1159.59|1159.09|1
1710149100000|2024-03-11 09:25:00|1159.64|1159.14|1160.84|1160.34|1161.39|1160.89|1159.44|1158.94|6
1710149400000|2024-03-11 09:30:00|1160.74|1160.24|1159.79|1159.29|1160.79|1160.29|1159.79|1159.29|6
1710149700000|2024-03-11 09:35:00|1159.84|1159.34|1159.79|1159.29|1160.34|1159.84|1159.79|1159.29|1
1710150000000|2024-03-11 09:40:00|1159.84|1159.34|1160.14|1159.64|1160.49|1159.99|1159.84|1159.34|2
1710150300000|2024-03-11 09:45:00|1160.19|1159.69|1161.14|1160.64|1161.39|1160.89|1160.19|1159.69|6
1710150600000|2024-03-11 09:50:00|1161.19|1160.69|1160.69|1160.19|1161.39|1160.89|1160.44|1159.94|3
1710150900000|2024-03-11 09:55:00|1160.64|1160.14|1159.94|1159.44|1160.69|1160.19|1159.94|1159.44|6
1710151200000|2024-03-11 10:00:00|1159.89|1159.39|1159.74|1159.24|1160.29|1159.79|1159.64|1159.14|3
1710151500000|2024-03-11 10:05:00|1159.69|1159.19|1159.84|1159.34|1159.84|1159.34|1159.24|1158.74|0
1710151800000|2024-03-11 10:10:00|1159.89|1159.39|1159.94|1159.44|1160.39|1159.89|1159.79|1159.29|2
1710152100000|2024-03-11 10:15:00|1159.79|1159.29|1159.49|1158.99|1160.19|1159.69|1159.49|1158.99|2
1710152400000|2024-03-11 10:20:00|1159.54|1159.04|1158.54|1158.04|1159.79|1159.29|1158.54|1158.04|0
1710152700000|2024-03-11 10:25:00|1158.49|1157.99|1157.64|1157.14|1158.54|1158.04|1157.64|1157.14|28
1710153000000|2024-03-11 10:30:00|1157.49|1156.99|1157.14|1156.64|1157.64|1157.14|1156.99|1156.49|10
1710153300000|2024-03-11 10:35:00|1157.19|1156.69|1158.39|1157.89|1158.44|1157.94|1157.19|1156.69|2
1710153600000|2024-03-11 10:40:00|1158.44|1157.94|1158.19|1157.69|1158.69|1158.19|1158.09|1157.59|1
1710153900000|2024-03-11 10:45:00|1158.09|1157.59|1158.04|1157.54|1158.79|1158.29|1157.89|1157.39|20
1710154200000|2024-03-11 10:50:00|1157.99|1157.49|1157.74|1157.24|1158.19|1157.69|1157.74|1157.24|1
1710154500000|2024-03-11 10:55:00|1157.79|1157.29|1157.34|1156.84|1157.84|1157.34|1157.24|1156.74|43
1710154800000|2024-03-11 11:00:00|1157.39|1156.89|1158.04|1157.54|1158.04|1157.54|1156.79|1156.29|4
1710155100000|2024-03-11 11:05:00|1157.99|1157.49|1158.09|1157.59|1158.24|1157.74|1157.79|1157.29|1
1710155400000|2024-03-11 11:10:00|1158.04|1157.54|1157.84|1157.34|1158.64|1158.14|1157.84|1157.34|1
1710155700000|2024-03-11 11:15:00|1157.89|1157.39|1157.54|1157.04|1157.94|1157.44|1157.49|1156.99|0
1710156000000|2024-03-11 11:20:00|1157.49|1156.99|1157.74|1157.24|1157.79|1157.29|1157.29|1156.79|6
1710156300000|2024-03-11 11:25:00|1157.79|1157.29|1157.84|1157.34|1158.14|1157.64|1157.74|1157.24|2
1710156600000|2024-03-11 11:30:00|1157.79|1157.29|1157.39|1156.89|1157.84|1157.34|1157.29|1156.79|10
1710156900000|2024-03-11 11:35:00|1157.34|1156.84|1156.49|1155.99|1157.34|1156.84|1156.19|1155.69|3
1710157200000|2024-03-11 11:40:00|1156.54|1156.04|1156.49|1155.99|1156.74|1156.24|1156.39|1155.89|0
1710157500000|2024-03-11 11:45:00|1156.54|1156.04|1156.49|1155.99|1156.89|1156.39|1156.44|1155.94|3
1710157800000|2024-03-11 11:50:00|1156.44|1155.94|1155.84|1155.34|1156.44|1155.94|1155.84|1155.34|1
1710158100000|2024-03-11 11:55:00|1155.79|1155.29|1155.94|1155.44|1155.99|1155.49|1155.44|1154.94|0
1710158400000|2024-03-11 12:00:00|1155.89|1155.39|1155.94|1155.44|1156.19|1155.69|1155.84|1155.34|0
1710158700000|2024-03-11 12:05:00|1155.99|1155.49|1156.34|1155.84|1156.39|1155.89|1155.64|1155.14|0
1710159000000|2024-03-11 12:10:00|1156.29|1155.79|1156.14|1155.64|1156.59|1156.09|1156.09|1155.59|2
1710159300000|2024-03-11 12:15:00|1156.09|1155.59|1155.59|1155.09|1156.14|1155.64|1155.49|1154.99|1
1710159600000|2024-03-11 12:20:00|1155.54|1155.04|1155.74|1155.24|1155.79|1155.29|1155.49|1154.99|0
1710159900000|2024-03-11 12:25:00|1155.69|1155.19|1155.59|1155.09|1155.94|1155.44|1155.54|1155.04|1
1710160200000|2024-03-11 12:30:00|1155.54|1155.04|1155.29|1154.79|1155.69|1155.19|1155.24|1154.74|0
1710160500000|2024-03-11 12:35:00|1155.34|1154.84|1155.14|1154.64|1155.39|1154.89|1154.84|1154.34|1
1710160800000|2024-03-11 12:40:00|1155.01|1154.51|1155.11|1154.61|1155.36|1154.86|1155.01|1154.51|0
1710161100000|2024-03-11 12:45:00|1155.16|1154.66|1154.61|1154.11|1155.36|1154.86|1154.61|1154.11|1
1710161400000|2024-03-11 12:50:00|1154.66|1154.16|1155.06|1154.56|1155.06|1154.56|1154.61|1154.11|0
1710161700000|2024-03-11 12:55:00|1155.01|1154.51|1155.46|1154.96|1155.46|1154.96|1155.01|1154.51|2
1710162000000|2024-03-11 13:00:00|1155.56|1155.06|1156.01|1155.51|1156.01|1155.51|1155.51|1155.01|1
1710162300000|2024-03-11 13:05:00|1156.06|1155.56|1156.46|1155.96|1156.46|1155.96|1156.01|1155.51|0
1710162600000|2024-03-11 13:10:00|1156.51|1156.01|1156.46|1155.96|1156.81|1156.31|1156.31|1155.81|0
1710162900000|2024-03-11 13:15:00|1156.41|1155.91|1155.96|1155.46|1156.46|1155.96|1155.91|1155.41|1
1710163200000|2024-03-11 13:20:00|1156.01|1155.51|1156.21|1155.71|1156.26|1155.76|1155.66|1155.16|1
1710163500000|2024-03-11 13:25:00|1156.26|1155.76|1156.51|1156.01|1156.66|1156.16|1156.21|1155.71|50
1710163800000|2024-03-11 13:30:00|1156.56|1156.06|1156.31|1155.81|1157.96|1157.46|1156.31|1155.81|362
1710164100000|2024-03-11 13:35:00|1156.36|1155.86|1154.86|1154.36|1156.96|1156.46|1154.81|1154.31|1
1710164400000|2024-03-11 13:40:00|1154.76|1154.26|1154.96|1154.46|1155.46|1154.96|1154.31|1153.81|1890
1710164700000|2024-03-11 13:45:00|1154.81|1154.31|1154.81|1154.31|1154.86|1154.36|1154.36|1153.86|0
1710165000000|2024-03-11 13:50:00|1154.86|1154.36|1154.76|1154.26|1154.96|1154.46|1154.01|1153.51|1
1710165300000|2024-03-11 13:55:00|1154.81|1154.31|1154.61|1154.11|1155.31|1154.81|1154.61|1154.11|1
1710165600000|2024-03-11 14:00:00|1154.56|1154.06|1153.26|1152.76|1154.56|1154.06|1153.26|1152.76|5
1710165900000|2024-03-11 14:05:00|1153.31|1152.81|1153.61|1153.11|1153.81|1153.31|1153.21|1152.71|3
1710166200000|2024-03-11 14:10:00|1153.46|1152.96|1154.46|1153.96|1154.66|1154.16|1153.06|1152.56|47
1710166500000|2024-03-11 14:15:00|1154.51|1154.01|1154.21|1153.71|1154.51|1154.01|1154.06|1153.56|18
1710230400000|2024-03-12 08:00:00|1163.15|1162.65|1163|1162.5|1163.55|1163.05|1161.85|1161.35|25
1710230700000|2024-03-12 08:05:00|1162.8|1162.3|1162.45|1161.95|1163.9|1163.4|1161.75|1161.25|2
1710231000000|2024-03-12 08:10:00|1162.4|1161.9|1160.6|1160.1|1162.4|1161.9|1160.6|1160.1|10
1710231300000|2024-03-12 08:15:00|1160.5|1160|1161.45|1160.95|1161.7|1161.2|1160.1|1159.6|0
1710231600000|2024-03-12 08:20:00|1161.5|1161|1162.4|1161.9|1162.45|1161.95|1161.45|1160.95|0
1710231900000|2024-03-12 08:25:00|1162.45|1161.95|1161.2|1160.7|1162.55|1162.05|1161.2|1160.7|0
1710232200000|2024-03-12 08:30:00|1161.1|1160.6|1161.5|1161|1162.45|1161.95|1161|1160.5|20
1710232500000|2024-03-12 08:35:00|1161.45|1160.95|1160.9|1160.4|1162|1161.5|1160.7|1160.2|10
1710232800000|2024-03-12 08:40:00|1160.95|1160.45|1161.15|1160.65|1161.4|1160.9|1160.55|1160.05|3
1710233100000|2024-03-12 08:45:00|1161.1|1160.6|1161.4|1160.9|1161.55|1161.05|1160.7|1160.2|0
1710233400000|2024-03-12 08:50:00|1161.45|1160.95|1161.8|1161.3|1162.15|1161.65|1161.2|1160.7|0
1710233700000|2024-03-12 08:55:00|1161.85|1161.35|1162.75|1162.25|1162.75|1162.25|1161.8|1161.3|34
1710234000000|2024-03-12 09:00:00|1162.8|1162.3|1161.8|1161.3|1163.2|1162.7|1161.65|1161.15|20
1710234300000|2024-03-12 09:05:00|1161.75|1161.25|1161.05|1160.55|1161.75|1161.25|1160.7|1160.2|356
1710234600000|2024-03-12 09:10:00|1161|1160.5|1161.2|1160.7|1161.3|1160.8|1160.9|1160.4|0
1710234900000|2024-03-12 09:15:00|1161.15|1160.65|1161.2|1160.7|1161.4|1160.9|1161.05|1160.55|0
1710235200000|2024-03-12 09:20:00|1161.15|1160.65|1162.3|1161.8|1162.3|1161.8|1160.55|1160.05|416
1710235500000|2024-03-12 09:25:00|1162.35|1161.85|1161.95|1161.45|1162.45|1161.95|1161.2|1160.7|0
1710235800000|2024-03-12 09:30:00|1161.9|1161.4|1161.8|1161.3|1162.6|1162.1|1161.8|1161.3|0
1710236100000|2024-03-12 09:35:00|1161.7|1161.2|1162.05|1161.55|1162.25|1161.75|1161.55|1161.05|0
1710236400000|2024-03-12 09:40:00|1162.1|1161.6|1163.5|1163|1163.5|1163|1162.1|1161.6|8189
1710236700000|2024-03-12 09:45:00|1163.55|1163.05|1163.95|1163.45|1164.2|1163.7|1163.35|1162.85|0
1710237000000|2024-03-12 09:50:00|1163.9|1163.4|1164.4|1163.9|1164.75|1164.25|1163.9|1163.4|0
1710237300000|2024-03-12 09:55:00|1164.35|1163.85|1163.05|1162.55|1164.5|1164|1163.05|1162.55|31
1710237600000|2024-03-12 10:00:00|1162.7|1162.2|1163.45|1162.95|1163.6|1163.1|1162.6|1162.1|20
1710237900000|2024-03-12 10:05:00|1163.5|1163|1164.2|1163.7|1164.5|1164|1163.5|1163|0
1710238200000|2024-03-12 10:10:00|1164.25|1163.75|1164.3|1163.8|1164.7|1164.2|1163.95|1163.45|0
1710238500000|2024-03-12 10:15:00|1164.4|1163.9|1164.45|1163.95|1164.5|1164|1164.1|1163.6|0
1710238800000|2024-03-12 10:20:00|1164.5|1164|1165.25|1164.75|1165.4|1164.9|1164.45|1163.95|6
1710239100000|2024-03-12 10:25:00|1165.2|1164.7|1164.6|1164.1|1165.25|1164.75|1164.6|1164.1|0
1710239400000|2024-03-12 10:30:00|1164.65|1164.15|1164.7|1164.2|1165|1164.5|1164.4|1163.9|11
1710239700000|2024-03-12 10:35:00|1164.65|1164.15|1164.9|1164.4|1164.95|1164.45|1164.4|1163.9|0
1710240000000|2024-03-12 10:40:00|1164.95|1164.45|1165.5|1165|1165.65|1165.15|1164.95|1164.45|10
1710240300000|2024-03-12 10:45:00|1165.6|1165.1|1164.85|1164.35|1165.6|1165.1|1164.85|1164.35|0
1710240600000|2024-03-12 10:50:00|1164.8|1164.3|1164.75|1164.25|1164.8|1164.3|1164.4|1163.9|0
1710240900000|2024-03-12 10:55:00|1164.8|1164.3|1165.45|1164.95|1165.65|1165.15|1164.75|1164.25|12
1710241200000|2024-03-12 11:00:00|1165.5|1165|1165|1164.5|1165.55|1165.05|1164.9|1164.4|0
1710241500000|2024-03-12 11:05:00|1164.95|1164.45|1164.85|1164.35|1165.15|1164.65|1164.65|1164.15|6
1710241800000|2024-03-12 11:10:00|1164.9|1164.4|1164.7|1164.2|1165|1164.5|1164.25|1163.75|3
1710242100000|2024-03-12 11:15:00|1164.75|1164.25|1165.4|1164.9|1165.5|1165|1164.7|1164.2|0
1710242400000|2024-03-12 11:20:00|1165.35|1164.85|1165.05|1164.55|1165.4|1164.9|1165|1164.5|0
1710242700000|2024-03-12 11:25:00|1165.1|1164.6|1165.05|1164.55|1165.5|1165|1165.05|1164.55|4
1710243000000|2024-03-12 11:30:00|1164.95|1164.45|1164.55|1164.05|1165.25|1164.75|1164.5|1164|3
1710243300000|2024-03-12 11:35:00|1164.6|1164.1|1164.7|1164.2|1165|1164.5|1164.6|1164.1|1
1710243600000|2024-03-12 11:40:00|1164.6|1164.1|1164.7|1164.2|1164.75|1164.25|1164.45|1163.95|1
1710243900000|2024-03-12 11:45:00|1164.75|1164.25|1164.45|1163.95|1164.85|1164.35|1164.4|1163.9|5
1710244200000|2024-03-12 11:50:00|1164.5|1164|1164|1163.5|1164.55|1164.05|1164|1163.5|2
1710244500000|2024-03-12 11:55:00|1164.1|1163.6|1164.45|1163.95|1164.6|1164.1|1164.1|1163.6|0
1710244800000|2024-03-12 12:00:00|1164.5|1164|1165.2|1164.7|1165.2|1164.7|1164.45|1163.95|0
1710245100000|2024-03-12 12:05:00|1165.15|1164.65|1165.15|1164.65|1165.5|1165|1165.15|1164.65|0
1710245400000|2024-03-12 12:10:00|1165.2|1164.7|1165.2|1164.7|1165.35|1164.85|1165.05|1164.55|0
1710245700000|2024-03-12 12:15:00|1165.15|1164.65|1164.5|1164|1165.15|1164.65|1164.45|1163.95|0
1710246000000|2024-03-12 12:20:00|1164.45|1163.95|1163.85|1163.35|1164.45|1163.95|1163.85|1163.35|25
1710246300000|2024-03-12 12:25:00|1163.9|1163.4|1163.4|1162.9|1164|1163.5|1163.4|1162.9|243
1710246600000|2024-03-12 12:30:00|1163.25|1162.75|1163.8|1163.3|1164.1|1163.6|1162.05|1161.55|15
1710246900000|2024-03-12 12:35:00|1163.85|1163.35|1164.6|1164.1|1164.8|1164.3|1163.85|1163.35|26
1710247200000|2024-03-12 12:40:00|1164.47|1163.97|1165.22|1164.72|1165.37|1164.87|1164.37|1163.87|0
1710247500000|2024-03-12 12:45:00|1165.17|1164.67|1164.72|1164.22|1165.42|1164.92|1164.62|1164.12|10
1710247800000|2024-03-12 12:50:00|1164.82|1164.32|1164.97|1164.47|1165.37|1164.87|1164.82|1164.32|1
1710248100000|2024-03-12 12:55:00|1164.92|1164.42|1164.37|1163.87|1164.92|1164.42|1163.87|1163.37|0
1710248400000|2024-03-12 13:00:00|1164.42|1163.92|1164.07|1163.57|1164.72|1164.22|1163.97|1163.47|15
1710248700000|2024-03-12 13:05:00|1164.17|1163.67|1164.37|1163.87|1164.37|1163.87|1163.82|1163.32|0
1710249000000|2024-03-12 13:10:00|1164.32|1163.82|1163.37|1162.87|1164.32|1163.82|1162.87|1162.37|10
1710249300000|2024-03-12 13:15:00|1163.32|1162.82|1163.62|1163.12|1163.87|1163.37|1163.32|1162.82|0
1710249600000|2024-03-12 13:20:00|1163.72|1163.22|1163.97|1163.47|1163.97|1163.47|1163.62|1163.12|0
1710249900000|2024-03-12 13:25:00|1164.02|1163.52|1164.62|1164.12|1164.77|1164.27|1163.97|1163.47|0
1710250200000|2024-03-12 13:30:00|1164.67|1164.17|1163.52|1163.02|1164.72|1164.22|1163.22|1162.72|4
1710250500000|2024-03-12 13:35:00|1163.47|1162.97|1162.57|1162.07|1163.47|1162.97|1162.42|1161.92|5
1710250800000|2024-03-12 13:40:00|1162.52|1162.02|1163.07|1162.57|1163.42|1162.92|1162.37|1161.87|21
1710251100000|2024-03-12 13:45:00|1163.17|1162.67|1162.22|1161.72|1163.27|1162.77|1162.22|1161.72|5
1710251400000|2024-03-12 13:50:00|1162.27|1161.77|1163.87|1163.37|1163.87|1163.37|1162.27|1161.77|16
1710251700000|2024-03-12 13:55:00|1163.92|1163.42|1164.37|1163.87|1164.42|1163.92|1163.82|1163.32|5
1710252000000|2024-03-12 14:00:00|1164.32|1163.82|1163.77|1163.27|1164.32|1163.82|1163.77|1163.27|9
1710252300000|2024-03-12 14:05:00|1163.72|1163.22|1163.57|1163.07|1163.82|1163.32|1163.22|1162.72|10
1710252600000|2024-03-12 14:10:00|1163.72|1163.22|1163.42|1162.92|1163.77|1163.27|1163.27|1162.77|14
1710252900000|2024-03-12 14:15:00|1163.32|1162.82|1163.17|1162.67|1163.92|1163.42|1163.02|1162.52|33
1710316800000|2024-03-13 08:00:00|1164.6|1164.1|1164.05|1163.55|1164.6|1164.1|1164.05|1163.55|2
1710317100000|2024-03-13 08:05:00|1164.1|1163.6|1163.9|1163.4|1164.75|1164.25|1163.1|1162.6|0
1710317400000|2024-03-13 08:10:00|1163.95|1163.45|1164.4|1163.9|1164.5|1164|1163.55|1163.05|1
1710317700000|2024-03-13 08:15:00|1164.45|1163.95|1163.15|1162.65|1164.45|1163.95|1163|1162.5|0
1710318000000|2024-03-13 08:20:00|1163.2|1162.7|1163.2|1162.7|1163.65|1163.15|1162.9|1162.4|3
1710318300000|2024-03-13 08:25:00|1163.15|1162.65|1163.8|1163.3|1163.85|1163.35|1162.8|1162.3|1
1710318600000|2024-03-13 08:30:00|1163.7|1163.2|1162.85|1162.35|1163.9|1163.4|1162.75|1162.25|1
1710318900000|2024-03-13 08:35:00|1162.9|1162.4|1161.15|1160.65|1163.05|1162.55|1161.05|1160.55|8
1710319200000|2024-03-13 08:40:00|1160.95|1160.45|1161.2|1160.7|1161.8|1161.3|1160.85|1160.35|2
1710319500000|2024-03-13 08:45:00|1161.25|1160.75|1161.3|1160.8|1161.7|1161.2|1161.2|1160.7|1
1710319800000|2024-03-13 08:50:00|1161.41|1160.91|1162.01|1161.51|1162.21|1161.71|1161.41|1160.91|0
1710320100000|2024-03-13 08:55:00|1162.11|1161.61|1162.76|1162.26|1162.91|1162.41|1162.11|1161.61|1
1710320400000|2024-03-13 09:00:00|1162.81|1162.31|1163.26|1162.76|1163.56|1163.06|1162.71|1162.21|0
1710320700000|2024-03-13 09:05:00|1163.31|1162.81|1163.81|1163.31|1164.01|1163.51|1163.26|1162.76|0
1710321000000|2024-03-13 09:10:00|1163.76|1163.26|1164.26|1163.76|1164.46|1163.96|1163.76|1163.26|1
1710321300000|2024-03-13 09:15:00|1164.31|1163.81|1163.16|1162.66|1164.31|1163.81|1162.96|1162.46|0
1710321600000|2024-03-13 09:20:00|1163.11|1162.61|1163.11|1162.61|1163.26|1162.76|1162.91|1162.41|0
1710321900000|2024-03-13 09:25:00|1163.16|1162.66|1163.16|1162.66|1163.66|1163.16|1163.01|1162.51|1
1710322200000|2024-03-13 09:30:00|1163.21|1162.71|1163.31|1162.81|1163.51|1163.01|1162.96|1162.46|0
1710322500000|2024-03-13 09:35:00|1163.26|1162.76|1163.56|1163.06|1163.76|1163.26|1163.16|1162.66|0
1710322800000|2024-03-13 09:40:00|1163.61|1163.11|1163.31|1162.81|1163.76|1163.26|1163.06|1162.56|1
1710323100000|2024-03-13 09:45:00|1163.36|1162.86|1163.91|1163.41|1163.91|1163.41|1163.06|1162.56|0
1710323400000|2024-03-13 09:50:00|1163.86|1163.36|1163.51|1163.01|1164.01|1163.51|1163.31|1162.81|1
1710323700000|2024-03-13 09:55:00|1163.46|1162.96|1163.81|1163.31|1164.21|1163.71|1163.46|1162.96|1
1710324000000|2024-03-13 10:00:00|1163.86|1163.36|1164.41|1163.91|1164.71|1164.21|1163.86|1163.36|1
1710324300000|2024-03-13 10:05:00|1164.46|1163.96|1164.91|1164.41|1165.11|1164.61|1164.41|1163.91|1
1710324600000|2024-03-13 10:10:00|1164.86|1164.36|1165.51|1165.01|1165.86|1165.36|1164.86|1164.36|2
1710324900000|2024-03-13 10:15:00|1165.46|1164.96|1164.36|1163.86|1165.46|1164.96|1163.96|1163.46|0
1710325200000|2024-03-13 10:20:00|1164.41|1163.91|1165.46|1164.96|1165.46|1164.96|1164.36|1163.86|1
1710325500000|2024-03-13 10:25:00|1165.56|1165.06|1165.81|1165.31|1166.01|1165.51|1165.16|1164.66|1
1710325800000|2024-03-13 10:30:00|1165.86|1165.36|1166.31|1165.81|1166.66|1166.16|1165.51|1165.01|13
1710326100000|2024-03-13 10:35:00|1166.26|1165.76|1166.41|1165.91|1166.51|1166.01|1166.11|1165.61|0
1710326400000|2024-03-13 10:40:00|1166.36|1165.86|1165.71|1165.21|1166.36|1165.86|1165.66|1165.16|1
1710326700000|2024-03-13 10:45:00|1165.66|1165.16|1164.81|1164.31|1166.01|1165.51|1164.76|1164.26|0
1710327000000|2024-03-13 10:50:00|1164.86|1164.36|1164.91|1164.41|1165.11|1164.61|1164.76|1164.26|1
1710327300000|2024-03-13 10:55:00|1165.01|1164.51|1165.21|1164.71|1165.41|1164.91|1164.91|1164.41|1
1710327600000|2024-03-13 11:00:00|1165.16|1164.66|1164.76|1164.26|1165.56|1165.06|1164.76|1164.26|21
1710327900000|2024-03-13 11:05:00|1164.71|1164.21|1163.76|1163.26|1164.71|1164.21|1163.56|1163.06|2
1710328200000|2024-03-13 11:10:00|1163.81|1163.31|1164.21|1163.71|1164.31|1163.81|1163.81|1163.31|2
1710328500000|2024-03-13 11:15:00|1164.26|1163.76|1163.96|1163.46|1164.36|1163.86|1163.96|1163.46|0
1710328800000|2024-03-13 11:20:00|1163.81|1163.31|1164.51|1164.01|1164.61|1164.11|1163.76|1163.26|1
1710329100000|2024-03-13 11:25:00|1164.56|1164.06|1164.61|1164.11|1164.81|1164.31|1164.51|1164.01|0
1710329400000|2024-03-13 11:30:00|1164.66|1164.16|1164.26|1163.76|1164.86|1164.36|1164.21|1163.71|1
1710329700000|2024-03-13 11:35:00|1164.16|1163.66|1164.71|1164.21|1164.76|1164.26|1164.01|1163.51|0
1710330000000|2024-03-13 11:40:00|1164.66|1164.16|1164.91|1164.41|1165.06|1164.56|1164.51|1164.01|0
1710330300000|2024-03-13 11:45:00|1164.86|1164.36|1163.96|1163.46|1164.86|1164.36|1163.91|1163.41|1
1710330600000|2024-03-13 11:50:00|1163.86|1163.36|1163.86|1163.36|1163.96|1163.46|1163.51|1163.01|10
1710330900000|2024-03-13 11:55:00|1163.81|1163.31|1164.46|1163.96|1164.51|1164.01|1163.81|1163.31|2
1710331200000|2024-03-13 12:00:00|1164.41|1163.91|1164.21|1163.71|1164.41|1163.91|1163.86|1163.36|0
1710331500000|2024-03-13 12:05:00|1164.16|1163.66|1164.61|1164.11|1164.71|1164.21|1164.16|1163.66|1
1710331800000|2024-03-13 12:10:00|1164.56|1164.06|1165.36|1164.86|1165.36|1164.86|1164.56|1164.06|0
1710332100000|2024-03-13 12:15:00|1165.41|1164.91|1166.31|1165.81|1166.66|1166.16|1165.21|1164.71|27
1710332400000|2024-03-13 12:20:00|1166.36|1165.86|1166.21|1165.71|1166.41|1165.91|1165.91|1165.41|0
1710332700000|2024-03-13 12:25:00|1166.26|1165.76|1165.96|1165.46|1166.41|1165.91|1165.86|1165.36|4
1710333000000|2024-03-13 12:30:00|1166.01|1165.51|1165.66|1165.16|1166.26|1165.76|1165.56|1165.06|2
1710333300000|2024-03-13 12:35:00|1165.61|1165.11|1165.61|1165.11|1165.91|1165.41|1165.26|1164.76|13
1710333600000|2024-03-13 12:40:00|1165.52|1165.02|1165.47|1164.97|1165.52|1165.02|1165.27|1164.77|21
1710333900000|2024-03-13 12:45:00|1165.52|1165.02|1165.57|1165.07|1165.87|1165.37|1165.52|1165.02|20
1710334200000|2024-03-13 12:50:00|1165.62|1165.12|1165.72|1165.22|1166.17|1165.67|1165.62|1165.12|21
1710334500000|2024-03-13 12:55:00|1165.77|1165.27|1166.57|1166.07|1166.72|1166.22|1165.77|1165.27|23
1710334800000|2024-03-13 13:00:00|1166.52|1166.02|1167.27|1166.77|1167.67|1167.17|1166.37|1165.87|18
1710335100000|2024-03-13 13:05:00|1167.22|1166.72|1167.77|1167.27|1167.77|1167.27|1167.22|1166.72|18
1710335400000|2024-03-13 13:10:00|1167.87|1167.37|1166.87|1166.37|1167.87|1167.37|1166.77|1166.27|21
1710335700000|2024-03-13 13:15:00|1166.97|1166.47|1167.77|1167.27|1167.82|1167.32|1166.97|1166.47|21
1710336000000|2024-03-13 13:20:00|1167.82|1167.32|1167.72|1167.22|1168.02|1167.52|1167.72|1167.22|20
1710336300000|2024-03-13 13:25:00|1167.77|1167.27|1167.47|1166.97|1167.77|1167.27|1167.47|1166.97|21
1710336600000|2024-03-13 13:30:00|1167.52|1167.02|1169.17|1168.67|1169.47|1168.97|1167.52|1167.02|35
1710336900000|2024-03-13 13:35:00|1169.22|1168.72|1169.42|1168.92|1169.47|1168.97|1168.72|1168.22|22
1710337200000|2024-03-13 13:40:00|1169.47|1168.97|1170.17|1169.67|1170.92|1170.42|1169.47|1168.97|4
1710337500000|2024-03-13 13:45:00|1170.22|1169.72|1170.62|1170.12|1170.82|1170.32|1169.87|1169.37|0
1710337800000|2024-03-13 13:50:00|1170.67|1170.17|1170.92|1170.42|1171.37|1170.87|1170.37|1169.87|2
1710338100000|2024-03-13 13:55:00|1170.97|1170.47|1171.37|1170.87|1171.42|1170.92|1170.72|1170.22|2
1710338400000|2024-03-13 14:00:00|1171.22|1170.72|1170.17|1169.67|1171.32|1170.82|1170.07|1169.57|2
1710338700000|2024-03-13 14:05:00|1170.27|1169.77|1170.27|1169.77|1170.97|1170.47|1170.27|1169.77|12
1710339000000|2024-03-13 14:10:00|1170.22|1169.72|1170.02|1169.52|1170.42|1169.92|1169.72|1169.22|3
1710339300000|2024-03-13 14:15:00|1170.07|1169.57|1170.32|1169.82|1170.62|1170.12|1169.67|1169.17|8
1710404400000|2024-03-14 08:20:00|1177.45|1176.95|1177.15|1176.65|1178|1177.5|1177.1|1176.6|0
1710404700000|2024-03-14 08:25:00|1177.1|1176.6|1176.35|1175.85|1177.15|1176.65|1176.1|1175.6|1
1710405000000|2024-03-14 08:30:00|1176.3|1175.8|1177.25|1176.75|1177.4|1176.9|1176.1|1175.6|31
1710405300000|2024-03-14 08:35:00|1177.2|1176.7|1178.1|1177.6|1178.1|1177.6|1177.15|1176.65|0
1710405600000|2024-03-14 08:40:00|1178.05|1177.55|1177.25|1176.75|1178.25|1177.75|1177.1|1176.6|0
1710405900000|2024-03-14 08:45:00|1177.3|1176.8|1176.85|1176.35|1177.3|1176.8|1176.65|1176.15|0
1710406200000|2024-03-14 08:50:00|1176.8|1176.3|1176.7|1176.2|1177|1176.5|1176.3|1175.8|0
1710406500000|2024-03-14 08:55:00|1176.8|1176.3|1176.85|1176.35|1177.4|1176.9|1176.65|1176.15|5
1710406800000|2024-03-14 09:00:00|1176.9|1176.4|1177.8|1177.3|1178.3|1177.8|1176.9|1176.4|15
1710407100000|2024-03-14 09:05:00|1177.75|1177.25|1177.6|1177.1|1177.85|1177.35|1177.45|1176.95|0
1710407400000|2024-03-14 09:10:00|1177.65|1177.15|1177.45|1176.95|1178.15|1177.65|1177.35|1176.85|0
1710407700000|2024-03-14 09:15:00|1177.5|1177|1176.65|1176.15|1177.9|1177.4|1176.65|1176.15|2
1710408000000|2024-03-14 09:20:00|1176.6|1176.1|1176.15|1175.65|1176.7|1176.2|1175.95|1175.45|0
1710408300000|2024-03-14 09:25:00|1176.2|1175.7|1176.85|1176.35|1176.9|1176.4|1176.15|1175.65|3
1710408600000|2024-03-14 09:30:00|1176.9|1176.4|1177.1|1176.6|1177.75|1177.25|1176.85|1176.35|4
1710408900000|2024-03-14 09:35:00|1177.05|1176.55|1177.2|1176.7|1177.35|1176.85|1176.65|1176.15|0
1710409200000|2024-03-14 09:40:00|1177.25|1176.75|1176.2|1175.7|1177.45|1176.95|1175.85|1175.35|73
1710409500000|2024-03-14 09:45:00|1176.25|1175.75|1176.35|1175.85|1176.6|1176.1|1176.05|1175.55|19
1710409800000|2024-03-14 09:50:00|1176.3|1175.8|1176.55|1176.05|1176.9|1176.4|1176.3|1175.8|10
1710410100000|2024-03-14 09:55:00|1176.5|1176|1175.75|1175.25|1176.55|1176.05|1175.75|1175.25|0
1710410400000|2024-03-14 10:00:00|1175.7|1175.2|1175.9|1175.4|1175.9|1175.4|1175.55|1175.05|2
1710410700000|2024-03-14 10:05:00|1175.8|1175.3|1176.4|1175.9|1176.55|1176.05|1175.75|1175.25|28
1710411000000|2024-03-14 10:10:00|1176.35|1175.85|1177.15|1176.65|1177.15|1176.65|1176.35|1175.85|1
1710411300000|2024-03-14 10:15:00|1177.1|1176.6|1177|1176.5|1177.15|1176.65|1177|1176.5|0
1710411600000|2024-03-14 10:20:00|1177.1|1176.6|1176.6|1176.1|1177.15|1176.65|1176.6|1176.1|0
1710411900000|2024-03-14 10:25:00|1176.65|1176.15|1176.7|1176.2|1176.8|1176.3|1176.5|1176|0
1710412200000|2024-03-14 10:30:00|1176.75|1176.25|1176.25|1175.75|1176.75|1176.25|1176.25|1175.75|0
1710412500000|2024-03-14 10:35:00|1176.3|1175.8|1176.85|1176.35|1176.95|1176.45|1176.25|1175.75|2
1710412800000|2024-03-14 10:40:00|1176.9|1176.4|1176.65|1176.15|1176.9|1176.4|1176.65|1176.15|1
1710413100000|2024-03-14 10:45:00|1176.6|1176.1|1176.25|1175.75|1176.65|1176.15|1176.2|1175.7|0
1710413400000|2024-03-14 10:50:00|1176.2|1175.7|1176.6|1176.1|1176.7|1176.2|1176.2|1175.7|1
1710413700000|2024-03-14 10:55:00|1176.65|1176.15|1177.3|1176.8|1177.35|1176.85|1176.6|1176.1|11
1710414000000|2024-03-14 11:00:00|1177.35|1176.85|1177.35|1176.85|1177.45|1176.95|1177.3|1176.8|0
1710414300000|2024-03-14 11:05:00|1177.4|1176.9|1177.25|1176.75|1177.65|1177.15|1177.25|1176.75|10
1710414600000|2024-03-14 11:10:00|1177.3|1176.8|1176.95|1176.45|1177.35|1176.85|1176.85|1176.35|0
1710414900000|2024-03-14 11:15:00|1177|1176.5|1177.05|1176.55|1177.05|1176.55|1176.9|1176.4|0
1710415200000|2024-03-14 11:20:00|1177|1176.5|1176.8|1176.3|1177.05|1176.55|1176.7|1176.2|0
1710415500000|2024-03-14 11:25:00|1176.75|1176.25|1176.65|1176.15|1176.8|1176.3|1176.45|1175.95|0
1710415800000|2024-03-14 11:30:00|1176.6|1176.1|1177.1|1176.6|1177.2|1176.7|1176.6|1176.1|17
1710416100000|2024-03-14 11:35:00|1177.05|1176.55|1177.5|1177|1177.55|1177.05|1176.95|1176.45|10
1710416400000|2024-03-14 11:40:00|1177.55|1177.05|1177.5|1177|1177.65|1177.15|1177.45|1176.95|3
1710416700000|2024-03-14 11:45:00|1177.45|1176.95|1177.45|1176.95|1177.55|1177.05|1177.35|1176.85|0
1710417000000|2024-03-14 11:50:00|1177.5|1177|1177.45|1176.95|1177.65|1177.15|1177.4|1176.9|10
1710417300000|2024-03-14 11:55:00|1177.5|1177|1177.95|1177.45|1178.15|1177.65|1177.5|1177|13
1710417600000|2024-03-14 12:00:00|1178|1177.5|1177.85|1177.35|1178|1177.5|1177.75|1177.25|0
1710417900000|2024-03-14 12:05:00|1177.8|1177.3|1178.5|1178|1178.5|1178|1177.75|1177.25|9
1710418200000|2024-03-14 12:10:00|1178.4|1177.9|1178.75|1178.25|1178.75|1178.25|1178.2|1177.7|8
1710418500000|2024-03-14 12:15:00|1178.7|1178.2|1178.5|1178|1178.75|1178.25|1178.4|1177.9|0
1710418800000|2024-03-14 12:20:00|1178.55|1178.05|1178.3|1177.8|1178.55|1178.05|1178.2|1177.7|0
1710419100000|2024-03-14 12:25:00|1178.25|1177.75|1177.3|1176.8|1178.25|1177.75|1177.3|1176.8|0
1710419400000|2024-03-14 12:30:00|1177.2|1176.7|1176.95|1176.45|1177.25|1176.75|1176.8|1176.3|0
1710419700000|2024-03-14 12:35:00|1177|1176.5|1176.6|1176.1|1177|1176.5|1176.4|1175.9|0
1710420000000|2024-03-14 12:40:00|1176.65|1176.15|1176.75|1176.25|1177.05|1176.55|1176.6|1176.1|7
1710420300000|2024-03-14 12:45:00|1176.8|1176.3|1176|1175.5|1177.1|1176.6|1176|1175.5|8
1710420600000|2024-03-14 12:50:00|1176.05|1175.55|1176.25|1175.75|1176.45|1175.95|1175.4|1174.9|31
1710420900000|2024-03-14 12:55:00|1176.4|1175.9|1176.75|1176.25|1176.8|1176.3|1176.1|1175.6|8
1710421200000|2024-03-14 13:00:00|1176.7|1176.2|1177.35|1176.85|1177.35|1176.85|1176.6|1176.1|3
1710421500000|2024-03-14 13:05:00|1177.3|1176.8|1177.25|1176.75|1177.8|1177.3|1177.15|1176.65|2
1710421800000|2024-03-14 13:10:00|1177.3|1176.8|1176.65|1176.15|1177.3|1176.8|1176.55|1176.05|0
1710422100000|2024-03-14 13:15:00|1176.7|1176.2|1177.65|1177.15|1177.85|1177.35|1176.7|1176.2|2
1710422400000|2024-03-14 13:20:00|1177.6|1177.1|1178|1177.5|1178.05|1177.55|1177.35|1176.85|2
1710422700000|2024-03-14 13:25:00|1178.05|1177.55|1176.9|1176.4|1178.2|1177.7|1176.9|1176.4|0
1710423000000|2024-03-14 13:30:00|1176.8|1176.3|1174.85|1174.35|1177.15|1176.65|1174.7|1174.2|53
1710423300000|2024-03-14 13:35:00|1174.9|1174.4|1175.35|1174.85|1175.5|1175|1174.7|1174.2|63
1710423600000|2024-03-14 13:40:00|1175.4|1174.9|1175.3|1174.8|1175.65|1175.15|1175|1174.5|10
1710423900000|2024-03-14 13:45:00|1175.2|1174.7|1173.85|1173.35|1175.25|1174.75|1173.7|1173.2|1
1710424200000|2024-03-14 13:50:00|1173.8|1173.3|1174.15|1173.65|1174.15|1173.65|1173.4|1172.9|4
1710424500000|2024-03-14 13:55:00|1174.2|1173.7|1174.35|1173.85|1174.7|1174.2|1174.2|1173.7|15
1710424800000|2024-03-14 14:00:00|1174.3|1173.8|1174.85|1174.35|1174.85|1174.35|1174.1|1173.6|9
1710425100000|2024-03-14 14:05:00|1174.8|1174.3|1174.7|1174.2|1174.95|1174.45|1174.5|1174|19
1710425400000|2024-03-14 14:10:00|1174.65|1174.15|1174.7|1174.2|1174.85|1174.35|1174.5|1174|17
1710425700000|2024-03-14 14:15:00|1174.55|1174.05|1174.75|1174.25|1174.9|1174.4|1174.55|1174.05|18
1710489600000|2024-03-15 08:00:00|1175.45|1174.95|1178.9|1178.4|1181.85|1181.35|1175.45|1174.95|0
1710489900000|2024-03-15 08:05:00|1179|1178.5|1181.35|1180.85|1181.65|1181.15|1178.9|1178.4|7
1710490200000|2024-03-15 08:10:00|1181.4|1180.9|1181.75|1181.25|1182.65|1182.15|1181.05|1180.55|13
1710490500000|2024-03-15 08:15:00|1181.7|1181.2|1181.9|1181.4|1182.25|1181.75|1180.95|1180.45|123
1710490800000|2024-03-15 08:20:00|1181.85|1181.35|1181.4|1180.9|1182.15|1181.65|1180.9|1180.4|26
1710491100000|2024-03-15 08:25:00|1181.5|1181|1180.7|1180.2|1181.8|1181.3|1180.55|1180.05|67
1710491400000|2024-03-15 08:30:00|1180.65|1180.15|1180.8|1180.3|1181.25|1180.75|1180.45|1179.95|112
1710491700000|2024-03-15 08:35:00|1180.75|1180.25|1180.1|1179.6|1181.6|1181.1|1179.95|1179.45|83
1710492000000|2024-03-15 08:40:00|1180.05|1179.55|1180|1179.5|1180.5|1180|1179.65|1179.15|135
1710492300000|2024-03-15 08:45:00|1179.95|1179.45|1178.7|1178.2|1180.1|1179.6|1178.7|1178.2|82
1710492600000|2024-03-15 08:50:00|1179.08|1178.58|1178.63|1178.13|1179.33|1178.83|1178.53|1178.03|119
1710492900000|2024-03-15 08:55:00|1178.68|1178.18|1177.83|1177.33|1178.68|1178.18|1177.78|1177.28|146
1710493200000|2024-03-15 09:00:00|1177.93|1177.43|1178.83|1178.33|1178.93|1178.43|1177.83|1177.33|97
1710493500000|2024-03-15 09:05:00|1178.88|1178.38|1178.63|1178.13|1179.43|1178.93|1178.48|1177.98|113
1710493800000|2024-03-15 09:10:00|1178.68|1178.18|1178.13|1177.63|1178.68|1178.18|1178.08|1177.58|101
1710494100000|2024-03-15 09:15:00|1178.08|1177.58|1178.83|1178.33|1178.88|1178.38|1177.88|1177.38|96
1710494400000|2024-03-15 09:20:00|1178.88|1178.38|1179.73|1179.23|1179.88|1179.38|1178.78|1178.28|24
1710494700000|2024-03-15 09:25:00|1179.78|1179.28|1180.03|1179.53|1180.53|1180.03|1179.43|1178.93|37
1710495000000|2024-03-15 09:30:00|1180.18|1179.68|1181.28|1180.78|1181.33|1180.83|1180.08|1179.58|34
1710495300000|2024-03-15 09:35:00|1181.33|1180.83|1181.13|1180.63|1181.73|1181.23|1181.13|1180.63|1
1710495600000|2024-03-15 09:40:00|1181.08|1180.58|1181.03|1180.53|1181.18|1180.68|1180.73|1180.23|2
1710495900000|2024-03-15 09:45:00|1180.98|1180.48|1180.88|1180.38|1181.33|1180.83|1180.88|1180.38|0
1710496200000|2024-03-15 09:50:00|1180.78|1180.28|1181.18|1180.68|1181.38|1180.88|1180.73|1180.23|0
1710496500000|2024-03-15 09:55:00|1181.23|1180.73|1182.38|1181.88|1182.38|1181.88|1181.23|1180.73|2
1710496800000|2024-03-15 10:00:00|1182.43|1181.93|1182.13|1181.63|1182.58|1182.08|1182.08|1181.58|3
1710497100000|2024-03-15 10:05:00|1182.18|1181.68|1182.48|1181.98|1182.63|1182.13|1181.73|1181.23|7
1710497400000|2024-03-15 10:10:00|1182.43|1181.93|1182.23|1181.73|1182.43|1181.93|1182.18|1181.68|6
1710497700000|2024-03-15 10:15:00|1182.18|1181.68|1182.83|1182.33|1182.88|1182.38|1182.13|1181.63|7
1710498000000|2024-03-15 10:20:00|1182.88|1182.38|1182.63|1182.13|1183.03|1182.53|1182.48|1181.98|5
1710498300000|2024-03-15 10:25:00|1182.68|1182.18|1183.13|1182.63|1183.98|1183.48|1182.48|1181.98|33
1710498600000|2024-03-15 10:30:00|1183.08|1182.58|1182.98|1182.48|1183.48|1182.98|1182.93|1182.43|5
1710498900000|2024-03-15 10:35:00|1182.93|1182.43|1182.83|1182.33|1183.03|1182.53|1182.73|1182.23|0
1710499200000|2024-03-15 10:40:00|1182.78|1182.28|1182.28|1181.78|1182.78|1182.28|1182.28|1181.78|0
1710499500000|2024-03-15 10:45:00|1182.33|1181.83|1181.43|1180.93|1182.53|1182.03|1181.38|1180.88|0
1710499800000|2024-03-15 10:50:00|1181.38|1180.88|1181.68|1181.18|1181.83|1181.33|1181.28|1180.78|1
1710500100000|2024-03-15 10:55:00|1181.63|1181.13|1182.28|1181.78|1182.38|1181.88|1181.38|1180.88|0
1710500400000|2024-03-15 11:00:00|1182.33|1181.83|1182.53|1182.03|1182.93|1182.43|1182.33|1181.83|3
1710500700000|2024-03-15 11:05:00|1182.58|1182.08|1183.88|1183.38|1183.88|1183.38|1182.58|1182.08|1
1710501000000|2024-03-15 11:10:00|1183.93|1183.43|1183.58|1183.08|1184.18|1183.68|1183.53|1183.03|1
1710501300000|2024-03-15 11:15:00|1183.53|1183.03|1183.18|1182.68|1183.53|1183.03|1183.08|1182.58|0
1710501600000|2024-03-15 11:20:00|1183.03|1182.53|1182.68|1182.18|1183.03|1182.53|1182.68|1182.18|1
1710501900000|2024-03-15 11:25:00|1182.73|1182.23|1182.88|1182.38|1182.88|1182.38|1182.63|1182.13|0
1710502200000|2024-03-15 11:30:00|1182.83|1182.33|1183.33|1182.83|1183.43|1182.93|1182.83|1182.33|1
1710502500000|2024-03-15 11:35:00|1183.28|1182.78|1183.93|1183.43|1183.98|1183.48|1183.28|1182.78|0
1710502800000|2024-03-15 11:40:00|1183.98|1183.48|1183.98|1183.48|1184.33|1183.83|1183.83|1183.33|2
1710503100000|2024-03-15 11:45:00|1183.93|1183.43|1183.78|1183.28|1184.08|1183.58|1183.78|1183.28|0
1710503400000|2024-03-15 11:50:00|1183.83|1183.33|1184.23|1183.73|1184.23|1183.73|1183.58|1183.08|1
1710503700000|2024-03-15 11:55:00|1184.18|1183.68|1183.23|1182.73|1184.18|1183.68|1183.13|1182.63|1
1710504000000|2024-03-15 12:00:00|1183.18|1182.68|1182.93|1182.43|1183.18|1182.68|1182.88|1182.38|1
1710504300000|2024-03-15 12:05:00|1182.88|1182.38|1182.38|1181.88|1183.03|1182.53|1182.38|1181.88|61
1710504600000|2024-03-15 12:10:00|1182.78|1182.28|1183.58|1183.08|1183.68|1183.18|1182.78|1182.28|42
1710504900000|2024-03-15 12:15:00|1183.63|1183.13|1183.43|1182.93|1183.68|1183.18|1183.43|1182.93|2
1710505200000|2024-03-15 12:20:00|1183.38|1182.88|1183.18|1182.68|1183.38|1182.88|1183.08|1182.58|1
1710505500000|2024-03-15 12:25:00|1183.13|1182.63|1182.83|1182.33|1183.13|1182.63|1182.83|1182.33|1
1710505800000|2024-03-15 12:30:00|1182.88|1182.38|1183.18|1182.68|1183.28|1182.78|1182.63|1182.13|3
1710506100000|2024-03-15 12:35:00|1183.23|1182.73|1184.48|1183.98|1184.48|1183.98|1183.23|1182.73|0
1710506400000|2024-03-15 12:40:00|1184.14|1183.64|1184.09|1183.59|1184.79|1184.29|1183.79|1183.29|2
1710506700000|2024-03-15 12:45:00|1184.24|1183.74|1184.84|1184.34|1185.04|1184.54|1184.24|1183.74|0
1710507000000|2024-03-15 12:50:00|1184.74|1184.24|1184.79|1184.29|1185.09|1184.59|1184.34|1183.84|1
1710507300000|2024-03-15 12:55:00|1184.84|1184.34|1184.04|1183.54|1185.34|1184.84|1183.99|1183.49|0
1710507600000|2024-03-15 13:00:00|1184.09|1183.59|1184.19|1183.69|1184.19|1183.69|1183.99|1183.49|0
1710507900000|2024-03-15 13:05:00|1184.24|1183.74|1183.39|1182.89|1184.24|1183.74|1183.29|1182.79|2
1710508200000|2024-03-15 13:10:00|1183.44|1182.94|1183.24|1182.74|1183.44|1182.94|1183.24|1182.74|0
1710508500000|2024-03-15 13:15:00|1183.29|1182.79|1181.74|1181.24|1183.34|1182.84|1181.74|1181.24|1
1710508800000|2024-03-15 13:20:00|1181.79|1181.29|1180.39|1179.89|1181.79|1181.29|1180.34|1179.84|1
1710509100000|2024-03-15 13:25:00|1180.34|1179.84|1180.34|1179.84|1180.54|1180.04|1179.99|1179.49|2
1710509400000|2024-03-15 13:30:00|1180.24|1179.74|1181.29|1180.79|1182.44|1181.94|1180.19|1179.69|2
1710509700000|2024-03-15 13:35:00|1181.39|1180.89|1181.54|1181.04|1182.14|1181.64|1181.24|1180.74|0
1710510000000|2024-03-15 13:40:00|1181.59|1181.09|1181.64|1181.14|1182.34|1181.84|1181.44|1180.94|2
1710510300000|2024-03-15 13:45:00|1181.74|1181.24|1181.14|1180.64|1181.84|1181.34|1181.04|1180.54|1
1710510600000|2024-03-15 13:50:00|1181.19|1180.69|1180.94|1180.44|1181.29|1180.79|1180.89|1180.39|1
1710510900000|2024-03-15 13:55:00|1180.89|1180.39|1180.44|1179.94|1180.89|1180.39|1180.04|1179.54|26
1710511200000|2024-03-15 14:00:00|1180.69|1180.19|1180.89|1180.39|1181.04|1180.54|1180.04|1179.54|36
1710511500000|2024-03-15 14:05:00|1180.94|1180.44|1180.64|1180.14|1181.44|1180.94|1180.24|1179.74|5
1710511800000|2024-03-15 14:10:00|1180.74|1180.24|1180.99|1180.49|1181.24|1180.74|1180.64|1180.14|0
1710512100000|2024-03-15 14:15:00|1180.94|1180.44|1180.64|1180.14|1181.44|1180.94|1180.64|1180.14|4
1710748800000|2024-03-18 08:00:00|1180.86|1180.36|1180.51|1180.01|1181.21|1180.71|1180.26|1179.76|0
1710749100000|2024-03-18 08:05:00|1180.46|1179.96|1183.46|1182.96|1183.51|1183.01|1179.96|1179.46|5
1710749400000|2024-03-18 08:10:00|1183.51|1183.01|1182.86|1182.36|1184.51|1184.01|1182.81|1182.31|5
1710749700000|2024-03-18 08:15:00|1182.71|1182.21|1181.66|1181.16|1182.86|1182.36|1181.31|1180.81|11
1710750000000|2024-03-18 08:20:00|1181.71|1181.21|1185.01|1184.51|1185.06|1184.56|1181.46|1180.96|9
1710750300000|2024-03-18 08:25:00|1184.96|1184.46|1184.66|1184.16|1185.86|1185.36|1184.66|1184.16|5
1710750600000|2024-03-18 08:30:00|1184.71|1184.21|1185.41|1184.91|1185.86|1185.36|1184.71|1184.21|2
1710750900000|2024-03-18 08:35:00|1185.46|1184.96|1184.26|1183.76|1185.51|1185.01|1183.71|1183.21|5
1710751200000|2024-03-18 08:40:00|1184.36|1183.86|1184.01|1183.51|1184.51|1184.01|1183.86|1183.36|1
1710751500000|2024-03-18 08:45:00|1184.06|1183.56|1184.66|1184.16|1184.71|1184.21|1183.86|1183.36|10
1710751800000|2024-03-18 08:50:00|1184.91|1184.41|1185.36|1184.86|1185.36|1184.86|1184.36|1183.86|1
1710752100000|2024-03-18 08:55:00|1185.41|1184.91|1186.01|1185.51|1186.11|1185.61|1185.16|1184.66|3
1710752400000|2024-03-18 09:00:00|1186.06|1185.56|1186.81|1186.31|1187.11|1186.61|1186.01|1185.51|10
1710752700000|2024-03-18 09:05:00|1186.76|1186.26|1187.26|1186.76|1187.31|1186.81|1186.36|1185.86|13
1710753000000|2024-03-18 09:10:00|1187.31|1186.81|1187.31|1186.81|1187.51|1187.01|1186.81|1186.31|2
1710753300000|2024-03-18 09:15:00|1187.26|1186.76|1187.96|1187.46|1188.01|1187.51|1186.76|1186.26|1
1710753600000|2024-03-18 09:20:00|1188.01|1187.51|1188.36|1187.86|1188.56|1188.06|1187.76|1187.26|2
1710753900000|2024-03-18 09:25:00|1188.41|1187.91|1187.91|1187.41|1188.81|1188.31|1187.81|1187.31|1
1710754200000|2024-03-18 09:30:00|1187.96|1187.46|1187.66|1187.16|1188.06|1187.56|1187.61|1187.11|0
1710754500000|2024-03-18 09:35:00|1187.61|1187.11|1187.81|1187.31|1187.91|1187.41|1187.51|1187.01|1
1710754800000|2024-03-18 09:40:00|1187.76|1187.26|1186.46|1185.96|1187.81|1187.31|1186.21|1185.71|25
1710755100000|2024-03-18 09:45:00|1186.56|1186.06|1186.11|1185.61|1186.91|1186.41|1185.96|1185.46|2
1710755400000|2024-03-18 09:50:00|1186.06|1185.56|1185.41|1184.91|1186.16|1185.66|1185.41|1184.91|0
1710755700000|2024-03-18 09:55:00|1185.46|1184.96|1185.26|1184.76|1185.46|1184.96|1185.01|1184.51|9
1710756000000|2024-03-18 10:00:00|1185.31|1184.81|1184.56|1184.06|1185.46|1184.96|1184.41|1183.91|1
1710756300000|2024-03-18 10:05:00|1184.51|1184.01|1184.21|1183.71|1184.61|1184.11|1184.06|1183.56|0
1710756600000|2024-03-18 10:10:00|1184.26|1183.76|1185.26|1184.76|1185.46|1184.96|1184.26|1183.76|2
1710756900000|2024-03-18 10:15:00|1185.21|1184.71|1185.01|1184.51|1185.26|1184.76|1184.86|1184.36|0
1710757200000|2024-03-18 10:20:00|1184.86|1184.36|1184.26|1183.76|1184.86|1184.36|1184.26|1183.76|0
1710757500000|2024-03-18 10:25:00|1184.31|1183.81|1184.71|1184.21|1184.96|1184.46|1184.31|1183.81|1
1710757800000|2024-03-18 10:30:00|1184.76|1184.26|1183.71|1183.21|1185.11|1184.61|1183.61|1183.11|1
1710758100000|2024-03-18 10:35:00|1183.76|1183.26|1184.56|1184.06|1184.66|1184.16|1183.76|1183.26|0
1710758400000|2024-03-18 10:40:00|1184.61|1184.11|1185.26|1184.76|1185.36|1184.86|1184.56|1184.06|2
1710758700000|2024-03-18 10:45:00|1185.21|1184.71|1184.71|1184.21|1185.21|1184.71|1184.61|1184.11|0
1710759000000|2024-03-18 10:50:00|1184.76|1184.26|1184.86|1184.36|1185.21|1184.71|1184.76|1184.26|0
1710759300000|2024-03-18 10:55:00|1184.81|1184.31|1185.81|1185.31|1185.86|1185.36|1184.81|1184.31|2
1710759600000|2024-03-18 11:00:00|1185.76|1185.26|1185.11|1184.61|1185.81|1185.31|1185.01|1184.51|1
1710759900000|2024-03-18 11:05:00|1185.16|1184.66|1184.56|1184.06|1185.31|1184.81|1184.41|1183.91|16
1710760200000|2024-03-18 11:10:00|1184.51|1184.01|1184.96|1184.46|1185.01|1184.51|1184.51|1184.01|0
1710760500000|2024-03-18 11:15:00|1185.01|1184.51|1185.51|1185.01|1185.51|1185.01|1184.86|1184.36|3
1710760800000|2024-03-18 11:20:00|1185.56|1185.06|1185.21|1184.71|1185.56|1185.06|1185.16|1184.66|0
1710761100000|2024-03-18 11:25:00|1185.26|1184.76|1185.41|1184.91|1185.66|1185.16|1185.26|1184.76|5
1710761400000|2024-03-18 11:30:00|1185.36|1184.86|1185.06|1184.56|1185.36|1184.86|1184.91|1184.41|16
1710761700000|2024-03-18 11:35:00|1185.01|1184.51|1184.66|1184.16|1185.06|1184.56|1184.36|1183.86|2
1710762000000|2024-03-18 11:40:00|1184.71|1184.21|1184.76|1184.26|1185.01|1184.51|1184.71|1184.21|0
1710762300000|2024-03-18 11:45:00|1184.71|1184.21|1183.31|1182.81|1184.71|1184.21|1183.16|1182.66|0
1710762600000|2024-03-18 11:50:00|1183.26|1182.76|1183.91|1183.41|1183.96|1183.46|1183.01|1182.51|2
1710762900000|2024-03-18 11:55:00|1183.86|1183.36|1183.71|1183.21|1183.86|1183.36|1183.11|1182.61|2
1710763200000|2024-03-18 12:00:00|1183.76|1183.26|1184.16|1183.66|1184.16|1183.66|1183.76|1183.26|0
1710763500000|2024-03-18 12:05:00|1184.26|1183.76|1183.91|1183.41|1184.36|1183.86|1183.91|1183.41|0
1710763800000|2024-03-18 12:10:00|1183.86|1183.36|1184.36|1183.86|1184.41|1183.91|1183.71|1183.21|9
1710764100000|2024-03-18 12:15:00|1184.51|1184.01|1184.66|1184.16|1184.71|1184.21|1184.36|1183.86|4
1710764400000|2024-03-18 12:20:00|1184.61|1184.11|1184.96|1184.46|1184.96|1184.46|1184.36|1183.86|0
1710764700000|2024-03-18 12:25:00|1185.06|1184.56|1185.11|1184.61|1185.21|1184.71|1184.91|1184.41|0
1710765000000|2024-03-18 12:30:00|1185.06|1184.56|1185.11|1184.61|1185.16|1184.66|1184.86|1184.36|1
1710765300000|2024-03-18 12:35:00|1185.16|1184.66|1185.81|1185.31|1185.91|1185.41|1185.11|1184.61|0
1710765600000|2024-03-18 12:40:00|1185.84|1185.34|1185.99|1185.49|1186.09|1185.59|1185.54|1185.04|1
1710765900000|2024-03-18 12:45:00|1185.94|1185.44|1185.79|1185.29|1186.29|1185.79|1185.49|1184.99|10
1710766200000|2024-03-18 12:50:00|1185.64|1185.14|1185.79|1185.29|1185.79|1185.29|1185.24|1184.74|1
1710766500000|2024-03-18 12:55:00|1185.84|1185.34|1185.74|1185.24|1186.04|1185.54|1185.64|1185.14|1
1710766800000|2024-03-18 13:00:00|1185.89|1185.39|1186.14|1185.64|1186.19|1185.69|1185.64|1185.14|2
1710767100000|2024-03-18 13:05:00|1186.19|1185.69|1186.34|1185.84|1186.49|1185.99|1185.84|1185.34|1
1710767400000|2024-03-18 13:10:00|1186.39|1185.89|1187.04|1186.54|1187.04|1186.54|1186.29|1185.79|1
1710767700000|2024-03-18 13:15:00|1187.09|1186.59|1187.44|1186.94|1187.69|1187.19|1187.09|1186.59|1
1710768000000|2024-03-18 13:20:00|1187.54|1187.04|1187.39|1186.89|1187.84|1187.34|1187.04|1186.54|2
1710768300000|2024-03-18 13:25:00|1187.34|1186.84|1187.64|1187.14|1187.69|1187.19|1187.34|1186.84|2
1710768600000|2024-03-18 13:30:00|1187.59|1187.09|1186.34|1185.84|1187.59|1187.09|1185.89|1185.39|36
1710768900000|2024-03-18 13:35:00|1186.39|1185.89|1184.54|1184.04|1186.39|1185.89|1184.49|1183.99|18
1710769200000|2024-03-18 13:40:00|1184.59|1184.09|1183.89|1183.39|1184.74|1184.24|1183.84|1183.34|5
1710769500000|2024-03-18 13:45:00|1183.74|1183.24|1182.69|1182.19|1184.04|1183.54|1182.49|1181.99|2
1710769800000|2024-03-18 13:50:00|1182.64|1182.14|1183.44|1182.94|1183.59|1183.09|1182.54|1182.04|0
1710770100000|2024-03-18 13:55:00|1183.49|1182.99|1183.79|1183.29|1183.99|1183.49|1183.44|1182.94|0
1710770400000|2024-03-18 14:00:00|1183.74|1183.24|1184.29|1183.79|1184.49|1183.99|1183.69|1183.19|7
1710770700000|2024-03-18 14:05:00|1184.34|1183.84|1185.64|1185.14|1185.64|1185.14|1184.24|1183.74|4
1710771000000|2024-03-18 14:10:00|1185.59|1185.09|1185.29|1184.79|1185.59|1185.09|1184.79|1184.29|3
1710771300000|2024-03-18 14:15:00|1185.34|1184.84|1185.49|1184.99|1185.74|1185.24|1185.04|1184.54|2
1710835200000|2024-03-19 08:00:00|1190.8|1190.3|1191.75|1191.25|1191.85|1191.35|1190.35|1189.85|0
1710835500000|2024-03-19 08:05:00|1191.85|1191.35|1191.35|1190.85|1192.05|1191.55|1189.85|1189.35|3
1710835800000|2024-03-19 08:10:00|1191.45|1190.95|1193.25|1192.75|1193.25|1192.75|1190|1189.5|22
1710836100000|2024-03-19 08:15:00|1193.2|1192.7|1193.4|1192.9|1194.65|1194.15|1193.2|1192.7|1
1710836400000|2024-03-19 08:20:00|1193.45|1192.95|1192.1|1191.6|1193.45|1192.95|1192.1|1191.6|6
1710836700000|2024-03-19 08:25:00|1192|1191.5|1193|1192.5|1193.15|1192.65|1191.8|1191.3|1
1710837000000|2024-03-19 08:30:00|1193.05|1192.55|1193.45|1192.95|1193.95|1193.45|1193.05|1192.55|2
1710837300000|2024-03-19 08:35:00|1193.5|1193|1193.6|1193.1|1193.75|1193.25|1192.65|1192.15|2
1710837600000|2024-03-19 08:40:00|1193.65|1193.15|1192.85|1192.35|1193.75|1193.25|1192.7|1192.2|1
1710837900000|2024-03-19 08:45:00|1192.9|1192.4|1194|1193.5|1194.05|1193.55|1192.5|1192|1
1710838200000|2024-03-19 08:50:00|1194.05|1193.55|1193.65|1193.15|1194.5|1194|1193.5|1193|2
1710838500000|2024-03-19 08:55:00|1193.7|1193.2|1193.2|1192.7|1194.3|1193.8|1193.2|1192.7|2
1710838800000|2024-03-19 09:00:00|1193.25|1192.75|1193.85|1193.35|1194.05|1193.55|1193|1192.5|2
1710839100000|2024-03-19 09:05:00|1193.95|1193.45|1194.55|1194.05|1194.7|1194.2|1193.55|1193.05|1
1710839400000|2024-03-19 09:10:00|1194.6|1194.1|1194.25|1193.75|1194.85|1194.35|1194.2|1193.7|4
1710839700000|2024-03-19 09:15:00|1194.3|1193.8|1193.8|1193.3|1194.45|1193.95|1193.65|1193.15|1
1710840000000|2024-03-19 09:20:00|1193.75|1193.25|1193.4|1192.9|1193.85|1193.35|1193.2|1192.7|2
1710840300000|2024-03-19 09:25:00|1193.35|1192.85|1193.1|1192.6|1193.45|1192.95|1193.05|1192.55|0
1710840600000|2024-03-19 09:30:00|1193.05|1192.55|1193.4|1192.9|1193.95|1193.45|1192.9|1192.4|1
1710840900000|2024-03-19 09:35:00|1193.35|1192.85|1193.55|1193.05|1193.7|1193.2|1193.2|1192.7|22
1710841200000|2024-03-19 09:40:00|1193.6|1193.1|1194.05|1193.55|1194.1|1193.6|1193.3|1192.8|23
1710841500000|2024-03-19 09:45:00|1194.1|1193.6|1194.05|1193.55|1194.15|1193.65|1193.65|1193.15|2
1710841800000|2024-03-19 09:50:00|1194.2|1193.7|1193.45|1192.95|1194.2|1193.7|1193.45|1192.95|0
1710842100000|2024-03-19 09:55:00|1193.5|1193|1191.8|1191.3|1193.55|1193.05|1191.8|1191.3|1
1710842400000|2024-03-19 10:00:00|1191.75|1191.25|1190.7|1190.2|1191.75|1191.25|1190.7|1190.2|1
1710842700000|2024-03-19 10:05:00|1190.65|1190.15|1189.7|1189.2|1190.65|1190.15|1189.7|1189.2|0
1710843000000|2024-03-19 10:10:00|1189.65|1189.15|1189.85|1189.35|1190.5|1190|1189.35|1188.85|15
1710843300000|2024-03-19 10:15:00|1189.9|1189.4|1189.55|1189.05|1190.35|1189.85|1189.5|1189|2
1710843600000|2024-03-19 10:20:00|1189.6|1189.1|1190.05|1189.55|1190.05|1189.55|1189.4|1188.9|1
1710843900000|2024-03-19 10:25:00|1190|1189.5|1189.35|1188.85|1190|1189.5|1189.35|1188.85|1
1710844200000|2024-03-19 10:30:00|1189.4|1188.9|1188.25|1187.75|1189.6|1189.1|1188.1|1187.6|2
1710844500000|2024-03-19 10:35:00|1188.3|1187.8|1188.35|1187.85|1188.45|1187.95|1188|1187.5|0
1710844800000|2024-03-19 10:40:00|1188.3|1187.8|1189.2|1188.7|1189.2|1188.7|1188.25|1187.75|1
1710845100000|2024-03-19 10:45:00|1189.25|1188.75|1189.1|1188.6|1189.35|1188.85|1189|1188.5|0
1710845400000|2024-03-19 10:50:00|1189.05|1188.55|1189.55|1189.05|1189.55|1189.05|1188.95|1188.45|0
1710845700000|2024-03-19 10:55:00|1189.65|1189.15|1189.55|1189.05|1189.95|1189.45|1189.25|1188.75|5
1710846000000|2024-03-19 11:00:00|1189.6|1189.1|1188.4|1187.9|1189.6|1189.1|1188.4|1187.9|1
1710846300000|2024-03-19 11:05:00|1188.45|1187.95|1188.8|1188.3|1188.8|1188.3|1188.45|1187.95|0
1710846600000|2024-03-19 11:10:00|1188.75|1188.25|1189.05|1188.55|1189.05|1188.55|1188.55|1188.05|0
1710846900000|2024-03-19 11:15:00|1189.1|1188.6|1188.9|1188.4|1189.35|1188.85|1188.6|1188.1|2
1710847200000|2024-03-19 11:20:00|1188.85|1188.35|1188.9|1188.4|1189|1188.5|1188.65|1188.15|1
1710847500000|2024-03-19 11:25:00|1188.85|1188.35|1188.4|1187.9|1188.85|1188.35|1188.35|1187.85|1
1710847800000|2024-03-19 11:30:00|1188.35|1187.85|1188|1187.5|1188.4|1187.9|1187.9|1187.4|0
1710848100000|2024-03-19 11:35:00|1187.95|1187.45|1187.95|1187.45|1188.25|1187.75|1187.9|1187.4|1
1710848400000|2024-03-19 11:40:00|1187.8|1187.3|1187.7|1187.2|1187.85|1187.35|1187.35|1186.85|0
1710848700000|2024-03-19 11:45:00|1187.65|1187.15|1187.3|1186.8|1187.65|1187.15|1186.8|1186.3|1
1710849000000|2024-03-19 11:50:00|1187.35|1186.85|1187.9|1187.4|1187.9|1187.4|1187.35|1186.85|0
1710849300000|2024-03-19 11:55:00|1188|1187.5|1188.3|1187.8|1188.65|1188.15|1188|1187.5|2
1710849600000|2024-03-19 12:00:00|1188.25|1187.75|1187.9|1187.4|1188.3|1187.8|1187.9|1187.4|0
1710849900000|2024-03-19 12:05:00|1187.95|1187.45|1189.3|1188.8|1189.3|1188.8|1187.9|1187.4|10
1710850200000|2024-03-19 12:10:00|1189.25|1188.75|1189.05|1188.55|1189.45|1188.95|1189|1188.5|2
1710850500000|2024-03-19 12:15:00|1189.1|1188.6|1189.7|1189.2|1190.05|1189.55|1189.1|1188.6|14
1710850800000|2024-03-19 12:20:00|1189.65|1189.15|1188.7|1188.2|1189.65|1189.15|1188.6|1188.1|3
1710851100000|2024-03-19 12:25:00|1188.75|1188.25|1188.65|1188.15|1188.8|1188.3|1188.4|1187.9|2
1710851400000|2024-03-19 12:30:00|1188.7|1188.2|1188.8|1188.3|1188.85|1188.35|1188.65|1188.15|0
1710851700000|2024-03-19 12:35:00|1188.85|1188.35|1189.15|1188.65|1189.25|1188.75|1188.85|1188.35|0
1710852000000|2024-03-19 12:40:00|1189|1188.5|1188.95|1188.45|1189.1|1188.6|1188.9|1188.4|0
1710852300000|2024-03-19 12:45:00|1189|1188.5|1188.35|1187.85|1189|1188.5|1188.35|1187.85|3
1710852600000|2024-03-19 12:50:00|1188.4|1187.9|1188.5|1188|1188.75|1188.25|1188.35|1187.85|0
1710852900000|2024-03-19 12:55:00|1188.45|1187.95|1188.35|1187.85|1188.55|1188.05|1188.35|1187.85|0
1710853200000|2024-03-19 13:00:00|1188.4|1187.9|1187.75|1187.25|1188.45|1187.95|1187.75|1187.25|3
1710853500000|2024-03-19 13:05:00|1188.05|1187.55|1187.6|1187.1|1188.1|1187.6|1187.3|1186.8|3
1710853800000|2024-03-19 13:10:00|1187.55|1187.05|1187.8|1187.3|1188.15|1187.65|1187.55|1187.05|1
1710854100000|2024-03-19 13:15:00|1187.7|1187.2|1188.15|1187.65|1188.2|1187.7|1187.7|1187.2|2
1710854400000|2024-03-19 13:20:00|1188.1|1187.6|1187.8|1187.3|1188.2|1187.7|1187.5|1187|4
1710854700000|2024-03-19 13:25:00|1187.9|1187.4|1187.9|1187.4|1188|1187.5|1187.6|1187.1|2
1710855000000|2024-03-19 13:30:00|1188.05|1187.55|1187.95|1187.45|1188.55|1188.05|1187.55|1187.05|19
1710855300000|2024-03-19 13:35:00|1188|1187.5|1188.7|1188.2|1188.7|1188.2|1187.65|1187.15|2
1710855600000|2024-03-19 13:40:00|1188.85|1188.35|1187.8|1187.3|1189|1188.5|1187.8|1187.3|0
1710855900000|2024-03-19 13:45:00|1187.85|1187.35|1187.45|1186.95|1188.5|1188|1187.45|1186.95|1
1710856200000|2024-03-19 13:50:00|1187.5|1187|1186.85|1186.35|1187.5|1187|1186.6|1186.1|0
1710856500000|2024-03-19 13:55:00|1186.8|1186.3|1187.2|1186.7|1187.25|1186.75|1186.4|1185.9|0
1710856800000|2024-03-19 14:00:00|1186.95|1186.45|1186.45|1185.95|1187.05|1186.55|1186.4|1185.9|3
1710857100000|2024-03-19 14:05:00|1186.4|1185.9|1185.4|1184.9|1186.4|1185.9|1185.4|1184.9|2
1710857400000|2024-03-19 14:10:00|1185.45|1184.95|1186.5|1186|1186.5|1186|1185.15|1184.65|27
1710857700000|2024-03-19 14:15:00|1186.45|1185.95|1185.75|1185.25|1186.6|1186.1|1185.75|1185.25|3
1710921600000|2024-03-20 08:00:00|1186.95|1186.45|1186.15|1185.65|1187.15|1186.65|1185.65|1185.15|6
1710921900000|2024-03-20 08:05:00|1186.1|1185.6|1188.85|1188.35|1189.35|1188.85|1185.95|1185.45|2
1710922200000|2024-03-20 08:10:00|1188.9|1188.4|1188.05|1187.55|1189.3|1188.8|1187.4|1186.9|6
1710922500000|2024-03-20 08:15:00|1188.1|1187.6|1186.9|1186.4|1188.4|1187.9|1186.6|1186.1|7
1710922800000|2024-03-20 08:20:00|1186.95|1186.45|1188.05|1187.55|1188.05|1187.55|1185.85|1185.35|3
1710923100000|2024-03-20 08:25:00|1188|1187.5|1188.7|1188.2|1189.15|1188.65|1187.45|1186.95|7
1710923400000|2024-03-20 08:30:00|1188.65|1188.15|1189.95|1189.45|1190|1189.5|1188.65|1188.15|16
1710923700000|2024-03-20 08:35:00|1190|1189.5|1189|1188.5|1190.1|1189.6|1189|1188.5|18
1710924000000|2024-03-20 08:40:00|1189.1|1188.6|1189.65|1189.15|1189.85|1189.35|1188.8|1188.3|26
1710924300000|2024-03-20 08:45:00|1189.7|1189.2|1189.1|1188.6|1190.1|1189.6|1188.9|1188.4|37
1710924600000|2024-03-20 08:50:00|1189.25|1188.75|1190.4|1189.9|1190.4|1189.9|1189|1188.5|21
1710924900000|2024-03-20 08:55:00|1190.45|1189.95|1190.95|1190.45|1191.15|1190.65|1190.45|1189.95|10
1710925200000|2024-03-20 09:00:00|1190.75|1190.25|1189.05|1188.55|1191|1190.5|1188.6|1188.1|46
1710925500000|2024-03-20 09:05:00|1189.1|1188.6|1188.55|1188.05|1189.1|1188.6|1188.4|1187.9|16
1710925800000|2024-03-20 09:10:00|1188.6|1188.1|1188.6|1188.1|1189.25|1188.75|1188.35|1187.85|24
1710926100000|2024-03-20 09:15:00|1188.65|1188.15|1188.5|1188|1188.8|1188.3|1188.3|1187.8|3
1710926400000|2024-03-20 09:20:00|1188.55|1188.05|1189.1|1188.6|1189.35|1188.85|1188.4|1187.9|5
1710926700000|2024-03-20 09:25:00|1189.15|1188.65|1190|1189.5|1190.05|1189.55|1189.15|1188.65|3
1710927000000|2024-03-20 09:30:00|1189.95|1189.45|1190.1|1189.6|1190.2|1189.7|1189.65|1189.15|0
1710927300000|2024-03-20 09:35:00|1190|1189.5|1189.4|1188.9|1190|1189.5|1189.3|1188.8|2
1710927600000|2024-03-20 09:40:00|1189.45|1188.95|1189.45|1188.95|1189.6|1189.1|1188.6|1188.1|51
1710927900000|2024-03-20 09:45:00|1189.2|1188.7|1190.85|1190.35|1191.15|1190.65|1189.1|1188.6|69
1710928200000|2024-03-20 09:50:00|1190.95|1190.45|1193.75|1193.25|1196.25|1195.75|1190.95|1190.45|3
1710928500000|2024-03-20 09:55:00|1193.8|1193.3|1194.3|1193.8|1194.4|1193.9|1192.35|1191.85|3
1710928800000|2024-03-20 10:00:00|1194.25|1193.75|1193.3|1192.8|1194.35|1193.85|1193.05|1192.55|4
1710929100000|2024-03-20 10:05:00|1193.35|1192.85|1192.7|1192.2|1193.65|1193.15|1192.65|1192.15|0
1710929400000|2024-03-20 10:10:00|1192.75|1192.25|1192.5|1192|1193.1|1192.6|1192.05|1191.55|3
1710929700000|2024-03-20 10:15:00|1192.6|1192.1|1192.55|1192.05|1192.65|1192.15|1192.25|1191.75|0
1710930000000|2024-03-20 10:20:00|1192.5|1192|1192.6|1192.1|1193.3|1192.8|1192.45|1191.95|14
1710930300000|2024-03-20 10:25:00|1192.5|1192|1192.1|1191.6|1192.55|1192.05|1191.95|1191.45|6
1710930600000|2024-03-20 10:30:00|1192.05|1191.55|1192.25|1191.75|1193|1192.5|1192.05|1191.55|6
1710930900000|2024-03-20 10:35:00|1192.3|1191.8|1192.3|1191.8|1192.55|1192.05|1192|1191.5|9
1710931200000|2024-03-20 10:40:00|1192.4|1191.9|1190.8|1190.3|1192.5|1192|1190.8|1190.3|5
1710931500000|2024-03-20 10:45:00|1190.85|1190.35|1192.45|1191.95|1192.45|1191.95|1190.8|1190.3|25
1710931800000|2024-03-20 10:50:00|1192.55|1192.05|1191.95|1191.45|1192.95|1192.45|1191.9|1191.4|17
1710932100000|2024-03-20 10:55:00|1191.9|1191.4|1191.55|1191.05|1192|1191.5|1191.35|1190.85|20
1710932400000|2024-03-20 11:00:00|1191.5|1191|1192.25|1191.75|1192.55|1192.05|1191.15|1190.65|31
1710932700000|2024-03-20 11:05:00|1192.2|1191.7|1191.9|1191.4|1192.65|1192.15|1191.85|1191.35|12
1710933000000|2024-03-20 11:10:00|1191.85|1191.35|1192.25|1191.75|1192.35|1191.85|1191.65|1191.15|25
1710933300000|2024-03-20 11:15:00|1192.2|1191.7|1191.5|1191|1192.25|1191.75|1191.5|1191|5
1710933600000|2024-03-20 11:20:00|1191.65|1191.15|1191.15|1190.65|1191.8|1191.3|1191|1190.5|5
1710933900000|2024-03-20 11:25:00|1191.2|1190.7|1192.4|1191.9|1192.45|1191.95|1191.2|1190.7|30
1710934200000|2024-03-20 11:30:00|1192.2|1191.7|1191.9|1191.4|1192.5|1192|1191.75|1191.25|12
1710934500000|2024-03-20 11:35:00|1192|1191.5|1191.9|1191.4|1192.2|1191.7|1191.6|1191.1|6
1710934800000|2024-03-20 11:40:00|1191.85|1191.35|1192.1|1191.6|1192.45|1191.95|1191.6|1191.1|9
1710935100000|2024-03-20 11:45:00|1192.15|1191.65|1192.05|1191.55|1192.2|1191.7|1191.6|1191.1|15
1710935400000|2024-03-20 11:50:00|1192|1191.5|1191.65|1191.15|1192.05|1191.55|1191.35|1190.85|7
1710935700000|2024-03-20 11:55:00|1191.75|1191.25|1191.85|1191.35|1192.25|1191.75|1191.75|1191.25|24
1710936000000|2024-03-20 12:00:00|1191.8|1191.3|1191.85|1191.35|1192.05|1191.55|1191.55|1191.05|1
1710936300000|2024-03-20 12:05:00|1191.75|1191.25|1191.2|1190.7|1192.1|1191.6|1191.2|1190.7|7
1710936600000|2024-03-20 12:10:00|1191.25|1190.75|1190.85|1190.35|1191.4|1190.9|1190.8|1190.3|3
1710936900000|2024-03-20 12:15:00|1190.8|1190.3|1190.65|1190.15|1191.05|1190.55|1190.6|1190.1|4
1710937200000|2024-03-20 12:20:00|1190.6|1190.1|1189.8|1189.3|1190.7|1190.2|1189.6|1189.1|3
1710937500000|2024-03-20 12:25:00|1189.9|1189.4|1189.65|1189.15|1190.1|1189.6|1189.55|1189.05|0
1710937800000|2024-03-20 12:30:00|1189.7|1189.2|1190.2|1189.7|1190.45|1189.95|1189.65|1189.15|0
1710938100000|2024-03-20 12:35:00|1190.15|1189.65|1189.1|1188.6|1190.3|1189.8|1188.9|1188.4|3
1710938400000|2024-03-20 12:40:00|1188.97|1188.47|1188.97|1188.47|1189.32|1188.82|1188.47|1187.97|14
1710938700000|2024-03-20 12:45:00|1189.02|1188.52|1189.12|1188.62|1189.22|1188.72|1188.47|1187.97|14
1710939000000|2024-03-20 12:50:00|1189.07|1188.57|1189.32|1188.82|1189.62|1189.12|1188.77|1188.27|6
1710939300000|2024-03-20 12:55:00|1189.37|1188.87|1190.12|1189.62|1190.17|1189.67|1189.32|1188.82|13
1710939600000|2024-03-20 13:00:00|1190.07|1189.57|1188.92|1188.42|1190.07|1189.57|1188.87|1188.37|4
1710939900000|2024-03-20 13:05:00|1188.87|1188.37|1188.72|1188.22|1188.97|1188.47|1188.47|1187.97|3
1710940200000|2024-03-20 13:10:00|1188.77|1188.27|1188.62|1188.12|1188.87|1188.37|1188.47|1187.97|3
1710940500000|2024-03-20 13:15:00|1188.67|1188.17|1188.77|1188.27|1189.32|1188.82|1188.62|1188.12|4
1710940800000|2024-03-20 13:20:00|1188.72|1188.22|1188.67|1188.17|1189.12|1188.62|1188.67|1188.17|3
1710941100000|2024-03-20 13:25:00|1188.62|1188.12|1189.77|1189.27|1189.77|1189.27|1188.57|1188.07|28
1710941400000|2024-03-20 13:30:00|1189.82|1189.32|1189.42|1188.92|1189.87|1189.37|1187.77|1187.27|37
1710941700000|2024-03-20 13:35:00|1189.37|1188.87|1190.22|1189.72|1190.52|1190.02|1189.12|1188.62|13
1710942000000|2024-03-20 13:40:00|1190.17|1189.67|1189.47|1188.97|1190.32|1189.82|1189.17|1188.67|3
1710942300000|2024-03-20 13:45:00|1189.42|1188.92|1189.17|1188.67|1189.77|1189.27|1189.17|1188.67|0
1710942600000|2024-03-20 13:50:00|1189.22|1188.72|1189.62|1189.12|1189.87|1189.37|1188.72|1188.22|3
1710942900000|2024-03-20 13:55:00|1189.57|1189.07|1189.37|1188.87|1189.67|1189.17|1189.07|1188.57|0
1710943200000|2024-03-20 14:00:00|1189.32|1188.82|1188.77|1188.27|1189.32|1188.82|1188.32|1187.82|9
1710943500000|2024-03-20 14:05:00|1188.82|1188.32|1189.02|1188.52|1189.22|1188.72|1188.77|1188.27|6
1710943800000|2024-03-20 14:10:00|1188.92|1188.42|1188.62|1188.12|1189.07|1188.57|1188.27|1187.77|14
1710944100000|2024-03-20 14:15:00|1188.67|1188.17|1190.07|1189.57|1190.07|1189.57|1188.67|1188.17|3
1711008000000|2024-03-21 08:00:00|1199.55|1199.05|1201.75|1201.25|1202.45|1201.95|1199.45|1198.95|1
1711008300000|2024-03-21 08:05:00|1201.8|1201.3|1203.45|1202.95|1203.6|1203.1|1201.15|1200.65|3
1711008600000|2024-03-21 08:10:00|1203.5|1203|1202.35|1201.85|1204.65|1204.15|1202.1|1201.6|6
1711008900000|2024-03-21 08:15:00|1202.4|1201.9|1202.6|1202.1|1203|1202.5|1201.8|1201.3|28
1711009200000|2024-03-21 08:20:00|1202.65|1202.15|1201.5|1201|1202.7|1202.2|1201.5|1201|5
1711009500000|2024-03-21 08:25:00|1201.55|1201.05|1201.7|1201.2|1202.1|1201.6|1201.1|1200.6|4
1711009800000|2024-03-21 08:30:00|1201.75|1201.25|1201.25|1200.75|1201.9|1201.4|1200.9|1200.4|5
1711010100000|2024-03-21 08:35:00|1201.3|1200.8|1201.55|1201.05|1202.1|1201.6|1201.3|1200.8|6
1711010400000|2024-03-21 08:40:00|1201.5|1201|1199.55|1199.05|1201.5|1201|1199.4|1198.9|1
1711010700000|2024-03-21 08:45:00|1199.5|1199|1199.2|1198.7|1199.65|1199.15|1199|1198.5|11
1711011000000|2024-03-21 08:50:00|1199.07|1198.57|1199.77|1199.27|1200.02|1199.52|1199.07|1198.57|6
1711011300000|2024-03-21 08:55:00|1199.72|1199.22|1199.72|1199.22|1200.37|1199.87|1199.52|1199.02|0
1711011600000|2024-03-21 09:00:00|1199.77|1199.27|1197.92|1197.42|1199.82|1199.32|1197.82|1197.32|55
1711011900000|2024-03-21 09:05:00|1197.82|1197.32|1196.67|1196.17|1197.82|1197.32|1196.47|1195.97|5
1711012200000|2024-03-21 09:10:00|1196.82|1196.32|1196.37|1195.87|1197.42|1196.92|1196.17|1195.67|4
1711012500000|2024-03-21 09:15:00|1196.47|1195.97|1197.37|1196.87|1197.67|1197.17|1196.47|1195.97|5
1711012800000|2024-03-21 09:20:00|1197.52|1197.02|1197.57|1197.07|1197.97|1197.47|1197.52|1197.02|1
1711013100000|2024-03-21 09:25:00|1197.47|1196.97|1196.97|1196.47|1197.87|1197.37|1196.97|1196.47|4
1711013400000|2024-03-21 09:30:00|1196.92|1196.42|1196.37|1195.87|1197.07|1196.57|1196.27|1195.77|2
1711013700000|2024-03-21 09:35:00|1196.47|1195.97|1196.77|1196.27|1196.77|1196.27|1196.12|1195.62|6
1711014000000|2024-03-21 09:40:00|1196.82|1196.32|1196.42|1195.92|1197.52|1197.02|1196.27|1195.77|24
1711014300000|2024-03-21 09:45:00|1196.47|1195.97|1195.42|1194.92|1196.52|1196.02|1195.42|1194.92|35
1711014600000|2024-03-21 09:50:00|1195.37|1194.87|1195.72|1195.22|1195.77|1195.27|1195.22|1194.72|0
1711014900000|2024-03-21 09:55:00|1195.67|1195.17|1195.27|1194.77|1195.82|1195.32|1194.52|1194.02|4
1711015200000|2024-03-21 10:00:00|1195.32|1194.82|1195.82|1195.32|1195.82|1195.32|1195.27|1194.77|2
1711015500000|2024-03-21 10:05:00|1195.87|1195.37|1196.77|1196.27|1196.92|1196.42|1195.72|1195.22|13
1711015800000|2024-03-21 10:10:00|1196.82|1196.32|1196.97|1196.47|1197.32|1196.82|1196.37|1195.87|4
1711016100000|2024-03-21 10:15:00|1196.87|1196.37|1197.32|1196.82|1197.32|1196.82|1196.87|1196.37|0
1711016400000|2024-03-21 10:20:00|1197.27|1196.77|1196.22|1195.72|1197.27|1196.77|1196.17|1195.67|0
1711016700000|2024-03-21 10:25:00|1196.17|1195.67|1195.97|1195.47|1196.32|1195.82|1195.97|1195.47|0
1711017000000|2024-03-21 10:30:00|1195.92|1195.42|1195.47|1194.97|1195.92|1195.42|1195.17|1194.67|17
1711017300000|2024-03-21 10:35:00|1195.37|1194.87|1194.47|1193.97|1195.37|1194.87|1194.27|1193.77|0
1711017600000|2024-03-21 10:40:00|1194.42|1193.92|1195.37|1194.87|1195.37|1194.87|1194.32|1193.82|0
1711017900000|2024-03-21 10:45:00|1195.42|1194.92|1195.67|1195.17|1195.72|1195.22|1195.32|1194.82|0
1711018200000|2024-03-21 10:50:00|1195.72|1195.22|1195.67|1195.17|1195.77|1195.27|1195.57|1195.07|0
1711018500000|2024-03-21 10:55:00|1195.62|1195.12|1196.22|1195.72|1196.42|1195.92|1195.47|1194.97|3
1711018800000|2024-03-21 11:00:00|1196.17|1195.67|1196.17|1195.67|1196.17|1195.67|1195.92|1195.42|2
1711019100000|2024-03-21 11:05:00|1196.12|1195.62|1195.97|1195.47|1196.12|1195.62|1195.77|1195.27|4
1711019400000|2024-03-21 11:10:00|1196.02|1195.52|1196.32|1195.82|1196.67|1196.17|1196.02|1195.52|2
1711019700000|2024-03-21 11:15:00|1196.17|1195.67|1195.92|1195.42|1196.22|1195.72|1195.92|1195.42|0
1711020000000|2024-03-21 11:20:00|1195.87|1195.37|1195.47|1194.97|1195.87|1195.37|1195.27|1194.77|0
1711020300000|2024-03-21 11:25:00|1195.57|1195.07|1195.42|1194.92|1195.72|1195.22|1195.37|1194.87|1
1711020600000|2024-03-21 11:30:00|1195.47|1194.97|1196.47|1195.97|1196.47|1195.97|1195.47|1194.97|5
1711020900000|2024-03-21 11:35:00|1196.57|1196.07|1197.02|1196.52|1197.02|1196.52|1196.47|1195.97|0
1711021200000|2024-03-21 11:40:00|1197.07|1196.57|1197.52|1197.02|1197.67|1197.17|1196.37|1195.87|2
1711021500000|2024-03-21 11:45:00|1197.57|1197.07|1197.67|1197.17|1197.87|1197.37|1197.57|1197.07|0
1711021800000|2024-03-21 11:50:00|1197.57|1197.07|1198.32|1197.82|1198.32|1197.82|1197.47|1196.97|3
1711022100000|2024-03-21 11:55:00|1198.37|1197.87|1198.17|1197.67|1198.67|1198.17|1198.17|1197.67|0
1711022400000|2024-03-21 12:00:00|1198.22|1197.72|1198.12|1197.62|1198.57|1198.07|1197.97|1197.47|2
1711022700000|2024-03-21 12:05:00|1198.17|1197.67|1198.57|1198.07|1198.82|1198.32|1198.17|1197.67|1
1711023000000|2024-03-21 12:10:00|1198.52|1198.02|1197.97|1197.47|1198.52|1198.02|1197.97|1197.47|5
1711023300000|2024-03-21 12:15:00|1197.92|1197.42|1197.87|1197.37|1197.92|1197.42|1197.42|1196.92|4
1711023600000|2024-03-21 12:20:00|1197.92|1197.42|1198.07|1197.57|1198.12|1197.62|1197.67|1197.17|2
1711023900000|2024-03-21 12:25:00|1198.17|1197.67|1197.97|1197.47|1198.27|1197.77|1197.87|1197.37|0
1711024200000|2024-03-21 12:30:00|1197.92|1197.42|1198.92|1198.42|1198.97|1198.47|1197.92|1197.42|3
1711024500000|2024-03-21 12:35:00|1198.97|1198.47|1199.37|1198.87|1199.47|1198.97|1198.97|1198.47|0
1711024800000|2024-03-21 12:40:00|1199.43|1198.93|1198.43|1197.93|1199.43|1198.93|1198.38|1197.88|26
1711025100000|2024-03-21 12:45:00|1198.38|1197.88|1198.58|1198.08|1198.63|1198.13|1198.18|1197.68|3
1711025400000|2024-03-21 12:50:00|1198.53|1198.03|1197.93|1197.43|1198.88|1198.38|1197.93|1197.43|4
1711025700000|2024-03-21 12:55:00|1197.98|1197.48|1198.08|1197.58|1198.43|1197.93|1197.88|1197.38|6
1711026000000|2024-03-21 13:00:00|1198.13|1197.63|1197.93|1197.43|1198.13|1197.63|1197.53|1197.03|2
1711026300000|2024-03-21 13:05:00|1197.88|1197.38|1198.33|1197.83|1198.33|1197.83|1197.83|1197.33|3
1711026600000|2024-03-21 13:10:00|1198.28|1197.78|1198.28|1197.78|1198.38|1197.88|1198.08|1197.58|1
1711026900000|2024-03-21 13:15:00|1198.23|1197.73|1198.23|1197.73|1198.23|1197.73|1197.78|1197.28|5
1711027200000|2024-03-21 13:20:00|1198.18|1197.68|1197.78|1197.28|1198.18|1197.68|1197.73|1197.23|4
1711027500000|2024-03-21 13:25:00|1197.83|1197.33|1197.63|1197.13|1198.03|1197.53|1197.53|1197.03|3
1711027800000|2024-03-21 13:30:00|1197.53|1197.03|1197.53|1197.03|1197.63|1197.13|1196.63|1196.13|39
1711028100000|2024-03-21 13:35:00|1197.38|1196.88|1199.08|1198.58|1199.08|1198.58|1197.28|1196.78|9
1711028400000|2024-03-21 13:40:00|1199.03|1198.53|1198.88|1198.38|1199.28|1198.78|1198.73|1198.23|3
1711028700000|2024-03-21 13:45:00|1198.83|1198.33|1199.63|1199.13|1199.63|1199.13|1198.68|1198.18|3
1711029000000|2024-03-21 13:50:00|1199.73|1199.23|1198.88|1198.38|1200.13|1199.63|1198.88|1198.38|0
1711029300000|2024-03-21 13:55:00|1198.93|1198.43|1198.33|1197.83|1199.18|1198.68|1198.28|1197.78|1
1711029600000|2024-03-21 14:00:00|1198.28|1197.78|1196.88|1196.38|1198.33|1197.83|1196.48|1195.98|25
1711029900000|2024-03-21 14:05:00|1196.93|1196.43|1196.13|1195.63|1197.28|1196.78|1195.83|1195.33|24
1711030200000|2024-03-21 14:10:00|1196.18|1195.68|1196.43|1195.93|1196.88|1196.38|1196.13|1195.63|1
1711030500000|2024-03-21 14:15:00|1196.38|1195.88|1197.68|1197.18|1197.73|1197.23|1196.38|1195.88|5
1711094400000|2024-03-22 08:00:00|1196.55|1196.05|1196.15|1195.65|1198.65|1198.15|1196.15|1195.65|1
1711094700000|2024-03-22 08:05:00|1196.2|1195.7|1198.05|1197.55|1198.25|1197.75|1196.15|1195.65|0
1711095000000|2024-03-22 08:10:00|1198.1|1197.6|1199.35|1198.85|1199.45|1198.95|1197.55|1197.05|1
1711095300000|2024-03-22 08:15:00|1199.4|1198.9|1200.85|1200.35|1200.85|1200.35|1199.35|1198.85|1
1711095600000|2024-03-22 08:20:00|1200.9|1200.4|1201.7|1201.2|1201.9|1201.4|1200.85|1200.35|1
1711095900000|2024-03-22 08:25:00|1201.75|1201.25|1202.35|1201.85|1202.35|1201.85|1201.6|1201.1|0
1711096200000|2024-03-22 08:30:00|1202.4|1201.9|1202.65|1202.15|1203.5|1203|1202.35|1201.85|4
1711096500000|2024-03-22 08:35:00|1202.7|1202.2|1203.15|1202.65|1203.35|1202.85|1202.6|1202.1|1
1711096800000|2024-03-22 08:40:00|1203.05|1202.55|1203.6|1203.1|1203.65|1203.15|1203.05|1202.55|1
1711097100000|2024-03-22 08:45:00|1203.65|1203.15|1204.15|1203.65|1204.15|1203.65|1203.6|1203.1|2
1711097400000|2024-03-22 08:50:00|1204.1|1203.6|1204.15|1203.65|1204.8|1204.3|1204|1203.5|4
1711097700000|2024-03-22 08:55:00|1204.1|1203.6|1204.8|1204.3|1205.05|1204.55|1204.1|1203.6|0
1711098000000|2024-03-22 09:00:00|1204.85|1204.35|1204.75|1204.25|1204.85|1204.35|1204.15|1203.65|3
1711098300000|2024-03-22 09:05:00|1204.7|1204.2|1204.25|1203.75|1204.7|1204.2|1203.85|1203.35|1
1711098600000|2024-03-22 09:10:00|1204.3|1203.8|1205.1|1204.6|1205.35|1204.85|1204.3|1203.8|0
1711098900000|2024-03-22 09:15:00|1205.05|1204.55|1204.15|1203.65|1205.1|1204.6|1203.9|1203.4|3
1711099200000|2024-03-22 09:20:00|1204.2|1203.7|1204.75|1204.25|1204.85|1204.35|1204.05|1203.55|0
1711099500000|2024-03-22 09:25:00|1204.7|1204.2|1204.05|1203.55|1204.75|1204.25|1203.85|1203.35|1
1711099800000|2024-03-22 09:30:00|1204.1|1203.6|1204.8|1204.3|1204.85|1204.35|1204.05|1203.55|0
1711100100000|2024-03-22 09:35:00|1204.85|1204.35|1205.2|1204.7|1205.35|1204.85|1204.8|1204.3|0
1711100400000|2024-03-22 09:40:00|1205.15|1204.65|1204.85|1204.35|1205.25|1204.75|1204.6|1204.1|4
1711100700000|2024-03-22 09:45:00|1204.9|1204.4|1204.85|1204.35|1205.45|1204.95|1204.65|1204.15|5
1711101000000|2024-03-22 09:50:00|1204.9|1204.4|1204.65|1204.15|1205.1|1204.6|1204.65|1204.15|1
1711101300000|2024-03-22 09:55:00|1204.7|1204.2|1204.25|1203.75|1204.75|1204.25|1204.1|1203.6|1
1711101600000|2024-03-22 10:00:00|1204.2|1203.7|1204.25|1203.75|1204.45|1203.95|1203.95|1203.45|0
1711101900000|2024-03-22 10:05:00|1204.2|1203.7|1203.35|1202.85|1204.25|1203.75|1203.35|1202.85|1
1711102200000|2024-03-22 10:10:00|1203.3|1202.8|1203.5|1203|1203.5|1203|1203.25|1202.75|0
1711102500000|2024-03-22 10:15:00|1203.45|1202.95|1203.5|1203|1203.6|1203.1|1203.45|1202.95|0
1711102800000|2024-03-22 10:20:00|1203.45|1202.95|1203.75|1203.25|1203.85|1203.35|1203.45|1202.95|0
1711103100000|2024-03-22 10:25:00|1203.8|1203.3|1204.3|1203.8|1204.35|1203.85|1203.8|1203.3|0
1711103400000|2024-03-22 10:30:00|1204.35|1203.85|1204.6|1204.1|1204.6|1204.1|1204.35|1203.85|0
1711103700000|2024-03-22 10:35:00|1204.65|1204.15|1205|1204.5|1205.05|1204.55|1204.6|1204.1|0
1711104000000|2024-03-22 10:40:00|1205.05|1204.55|1205.4|1204.9|1205.65|1205.15|1205.05|1204.55|0
1711104300000|2024-03-22 10:45:00|1205.35|1204.85|1205.7|1205.2|1205.7|1205.2|1204.95|1204.45|3
1711104600000|2024-03-22 10:50:00|1205.65|1205.15|1205.6|1205.1|1205.7|1205.2|1205.4|1204.9|0
1711104900000|2024-03-22 10:55:00|1205.55|1205.05|1205.85|1205.35|1205.9|1205.4|1205.5|1205|0
1711105200000|2024-03-22 11:00:00|1205.8|1205.3|1206.45|1205.95|1206.45|1205.95|1205.8|1205.3|0
1711105500000|2024-03-22 11:05:00|1206.4|1205.9|1206.9|1206.4|1206.95|1206.45|1206.4|1205.9|0
1711105800000|2024-03-22 11:10:00|1206.95|1206.45|1206.4|1205.9|1207|1206.5|1206.2|1205.7|3
1711106100000|2024-03-22 11:15:00|1206.35|1205.85|1205.95|1205.45|1206.35|1205.85|1205.95|1205.45|0
1711106400000|2024-03-22 11:20:00|1205.9|1205.4|1204.55|1204.05|1205.9|1205.4|1204.55|1204.05|1
1711106700000|2024-03-22 11:25:00|1204.5|1204|1204.4|1203.9|1204.8|1204.3|1204.4|1203.9|0
1711107000000|2024-03-22 11:30:00|1204.35|1203.85|1204.6|1204.1|1204.6|1204.1|1204.2|1203.7|0
1711107300000|2024-03-22 11:35:00|1204.55|1204.05|1204.8|1204.3|1204.9|1204.4|1204.55|1204.05|0
1711107600000|2024-03-22 11:40:00|1204.75|1204.25|1204.65|1204.15|1204.8|1204.3|1204.65|1204.15|0
1711107900000|2024-03-22 11:45:00|1204.7|1204.2|1204|1203.5|1204.75|1204.25|1203.9|1203.4|2
1711108200000|2024-03-22 11:50:00|1204.05|1203.55|1204.4|1203.9|1204.4|1203.9|1204.05|1203.55|0
1711108500000|2024-03-22 11:55:00|1204.35|1203.85|1203.6|1203.1|1204.4|1203.9|1203.55|1203.05|1
1711108800000|2024-03-22 12:00:00|1203.65|1203.15|1204.05|1203.55|1204.1|1203.6|1203.65|1203.15|0
1711109100000|2024-03-22 12:05:00|1204.1|1203.6|1204.1|1203.6|1204.1|1203.6|1203.85|1203.35|1
1711109400000|2024-03-22 12:10:00|1204.15|1203.65|1204|1203.5|1204.3|1203.8|1203.75|1203.25|1
1711109700000|2024-03-22 12:15:00|1204.05|1203.55|1204.45|1203.95|1204.5|1204|1204.05|1203.55|5
1711110000000|2024-03-22 12:20:00|1204.5|1204|1204.15|1203.65|1204.65|1204.15|1204.1|1203.6|0
1711110300000|2024-03-22 12:25:00|1204.05|1203.55|1204.65|1204.15|1204.7|1204.2|1204.05|1203.55|0
1711110600000|2024-03-22 12:30:00|1204.6|1204.1|1204.65|1204.15|1204.8|1204.3|1204.5|1204|0
1711110900000|2024-03-22 12:35:00|1204.7|1204.2|1204.3|1203.8|1204.7|1204.2|1204.2|1203.7|1
1711111200000|2024-03-22 12:40:00|1204.24|1203.74|1204.69|1204.19|1204.74|1204.24|1204.24|1203.74|0
1711111500000|2024-03-22 12:45:00|1204.64|1204.14|1204.54|1204.04|1204.94|1204.44|1204.49|1203.99|1
1711111800000|2024-03-22 12:50:00|1204.64|1204.14|1205.29|1204.79|1205.84|1205.34|1204.64|1204.14|1
1711112100000|2024-03-22 12:55:00|1205.24|1204.74|1205.19|1204.69|1205.29|1204.79|1204.99|1204.49|0
1711112400000|2024-03-22 13:00:00|1205.14|1204.64|1205.24|1204.74|1205.34|1204.84|1204.89|1204.39|0
1711112700000|2024-03-22 13:05:00|1205.29|1204.79|1204.79|1204.29|1205.34|1204.84|1204.79|1204.29|1
1711113000000|2024-03-22 13:10:00|1204.69|1204.19|1204.69|1204.19|1204.94|1204.44|1204.64|1204.14|0
1711113300000|2024-03-22 13:15:00|1204.74|1204.24|1204.19|1203.69|1205.14|1204.64|1204.19|1203.69|0
1711113600000|2024-03-22 13:20:00|1204.24|1203.74|1205.39|1204.89|1205.39|1204.89|1204.24|1203.74|0
1711113900000|2024-03-22 13:25:00|1205.44|1204.94|1205.04|1204.54|1205.54|1205.04|1204.89|1204.39|1
1711114200000|2024-03-22 13:30:00|1204.99|1204.49|1204.04|1203.54|1205.54|1205.04|1203.74|1203.24|4
1711114500000|2024-03-22 13:35:00|1204.09|1203.59|1203.84|1203.34|1204.24|1203.74|1203.49|1202.99|2
1711114800000|2024-03-22 13:40:00|1203.89|1203.39|1203.69|1203.19|1204.09|1203.59|1203.54|1203.04|10
1711115100000|2024-03-22 13:45:00|1203.74|1203.24|1203.69|1203.19|1204.29|1203.79|1203.59|1203.09|0
1711115400000|2024-03-22 13:50:00|1203.59|1203.09|1203.99|1203.49|1204.19|1203.69|1203.29|1202.79|0
1711115700000|2024-03-22 13:55:00|1203.89|1203.39|1204.09|1203.59|1204.34|1203.84|1203.34|1202.84|0
1711116000000|2024-03-22 14:00:00|1204.14|1203.64|1204.44|1203.94|1204.54|1204.04|1204.04|1203.54|3
1711116300000|2024-03-22 14:05:00|1204.49|1203.99|1204.59|1204.09|1205.04|1204.54|1204.39|1203.89|23
1711116600000|2024-03-22 14:10:00|1204.64|1204.14|1204.69|1204.19|1204.84|1204.34|1204.39|1203.89|3
1711116900000|2024-03-22 14:15:00|1204.64|1204.14|1204.59|1204.09|1204.64|1204.14|1203.94|1203.44|0
1711353600000|2024-03-25 08:00:00|1206.54|1206.04|1205.29|1204.79|1206.84|1206.34|1204.69|1204.19|0
1711353900000|2024-03-25 08:05:00|1205.34|1204.84|1206.19|1205.69|1206.29|1205.79|1205.09|1204.59|0
1711354200000|2024-03-25 08:10:00|1206.24|1205.74|1206.79|1206.29|1207.39|1206.89|1206.19|1205.69|0
1711354500000|2024-03-25 08:15:00|1206.84|1206.34|1205.49|1204.99|1206.89|1206.39|1205.44|1204.94|0
1711354800000|2024-03-25 08:20:00|1205.44|1204.94|1205.49|1204.99|1205.74|1205.24|1205.29|1204.79|0
1711355100000|2024-03-25 08:25:00|1205.54|1205.04|1204.89|1204.39|1205.89|1205.39|1204.64|1204.14|0
1711355400000|2024-03-25 08:30:00|1204.94|1204.44|1205.79|1205.29|1205.79|1205.29|1204.94|1204.44|0
1711355700000|2024-03-25 08:35:00|1205.84|1205.34|1204.99|1204.49|1206.39|1205.89|1204.89|1204.39|2
1711356000000|2024-03-25 08:40:00|1205.04|1204.54|1205.49|1204.99|1205.89|1205.39|1204.89|1204.39|0
1711356300000|2024-03-25 08:45:00|1205.54|1205.04|1206.19|1205.69|1206.29|1205.79|1205.49|1204.99|0
1711356600000|2024-03-25 08:50:00|1206.24|1205.74|1207.09|1206.59|1207.79|1207.29|1206.24|1205.74|0
1711356900000|2024-03-25 08:55:00|1207.14|1206.64|1206.99|1206.49|1208.29|1207.79|1206.99|1206.49|0
1711357200000|2024-03-25 09:00:00|1207.04|1206.54|1207.44|1206.94|1207.59|1207.09|1206.99|1206.49|0
1711357500000|2024-03-25 09:05:00|1207.49|1206.99|1207.49|1206.99|1207.64|1207.14|1207.39|1206.89|0
1711357800000|2024-03-25 09:10:00|1207.44|1206.94|1207.54|1207.04|1207.64|1207.14|1207.39|1206.89|0
1711358100000|2024-03-25 09:15:00|1207.49|1206.99|1207.64|1207.14|1207.89|1207.39|1207.44|1206.94|0
1711358400000|2024-03-25 09:20:00|1207.69|1207.19|1207.64|1207.14|1207.69|1207.19|1207.59|1207.09|0
1711358700000|2024-03-25 09:25:00|1207.69|1207.19|1207.24|1206.74|1207.74|1207.24|1207.19|1206.69|1
1711359000000|2024-03-25 09:30:00|1207.19|1206.69|1207.7|1207.2|1207.75|1207.25|1207.19|1206.69|0
1711359300000|2024-03-25 09:35:00|1207.65|1207.15|1207.8|1207.3|1207.85|1207.35|1207.6|1207.1|0
1711359600000|2024-03-25 09:40:00|1207.75|1207.25|1208.15|1207.65|1208.25|1207.75|1207.65|1207.15|1
1711359900000|2024-03-25 09:45:00|1208.1|1207.6|1207.5|1207|1208.15|1207.65|1207.5|1207|1
1711360200000|2024-03-25 09:50:00|1207.45|1206.95|1207.3|1206.8|1207.8|1207.3|1207.2|1206.7|0
1711360500000|2024-03-25 09:55:00|1207.35|1206.85|1206.7|1206.2|1207.4|1206.9|1206.55|1206.05|0
1711360800000|2024-03-25 10:00:00|1206.65|1206.15|1206.85|1206.35|1207.15|1206.65|1206.25|1205.75|0
1711361100000|2024-03-25 10:05:00|1206.8|1206.3|1206|1205.5|1206.8|1206.3|1205.75|1205.25|0
1711361400000|2024-03-25 10:10:00|1205.95|1205.45|1205.55|1205.05|1206|1205.5|1205.4|1204.9|0
1711361700000|2024-03-25 10:15:00|1205.5|1205|1206.15|1205.65|1206.25|1205.75|1205.35|1204.85|0
1711362000000|2024-03-25 10:20:00|1206.2|1205.7|1206.55|1206.05|1206.55|1206.05|1206.1|1205.6|0
1711362300000|2024-03-25 10:25:00|1206.65|1206.15|1206.6|1206.1|1206.8|1206.3|1206.6|1206.1|0
1711362600000|2024-03-25 10:30:00|1206.65|1206.15|1206.15|1205.65|1206.65|1206.15|1206|1205.5|1
1711362900000|2024-03-25 10:35:00|1206.1|1205.6|1205.75|1205.25|1206.3|1205.8|1205.55|1205.05|0
1711363200000|2024-03-25 10:40:00|1205.8|1205.3|1205.2|1204.7|1205.8|1205.3|1205.1|1204.6|0
1711363500000|2024-03-25 10:45:00|1205.15|1204.65|1204.9|1204.4|1205.2|1204.7|1204.7|1204.2|0
1711363800000|2024-03-25 10:50:00|1204.95|1204.45|1205.55|1205.05|1205.8|1205.3|1204.95|1204.45|1
1711364100000|2024-03-25 10:55:00|1205.5|1205|1205.4|1204.9|1205.55|1205.05|1205.05|1204.55|0
1711364400000|2024-03-25 11:00:00|1205.45|1204.95|1205.35|1204.85|1205.45|1204.95|1205.1|1204.6|0
1711364700000|2024-03-25 11:05:00|1205.4|1204.9|1205.15|1204.65|1205.4|1204.9|1204.95|1204.45|0
1711365000000|2024-03-25 11:10:00|1205.1|1204.6|1204.9|1204.4|1205.4|1204.9|1204.8|1204.3|0
1711365300000|2024-03-25 11:15:00|1204.95|1204.45|1204.9|1204.4|1205.1|1204.6|1204.8|1204.3|0
1711365600000|2024-03-25 11:20:00|1204.95|1204.45|1205.4|1204.9|1205.5|1205|1204.9|1204.4|0
1711365900000|2024-03-25 11:25:00|1205.45|1204.95|1205.45|1204.95|1205.6|1205.1|1205.4|1204.9|0
1711366200000|2024-03-25 11:30:00|1205.5|1205|1205.2|1204.7|1205.5|1205|1204.7|1204.2|1
1711366500000|2024-03-25 11:35:00|1205.15|1204.65|1204.9|1204.4|1205.3|1204.8|1204.8|1204.3|0
1711366800000|2024-03-25 11:40:00|1205.05|1204.55|1204.95|1204.45|1205.25|1204.75|1204.9|1204.4|0
1711367100000|2024-03-25 11:45:00|1204.9|1204.4|1204.9|1204.4|1204.95|1204.45|1204.7|1204.2|0
1711367400000|2024-03-25 11:50:00|1204.95|1204.45|1205.1|1204.6|1205.2|1204.7|1204.85|1204.35|0
1711367700000|2024-03-25 11:55:00|1205.05|1204.55|1204.35|1203.85|1205.1|1204.6|1204.35|1203.85|0
1711368000000|2024-03-25 12:00:00|1204.3|1203.8|1204.4|1203.9|1204.4|1203.9|1204|1203.5|0
1711368300000|2024-03-25 12:05:00|1204.5|1204|1204.55|1204.05|1204.55|1204.05|1204.35|1203.85|0
1711368600000|2024-03-25 12:10:00|1204.65|1204.15|1205.1|1204.6|1205.3|1204.8|1204.65|1204.15|1
1711368900000|2024-03-25 12:15:00|1205.15|1204.65|1205.7|1205.2|1205.7|1205.2|1205.15|1204.65|0
1711369200000|2024-03-25 12:20:00|1205.8|1205.3|1206.75|1206.25|1206.8|1206.3|1205.8|1205.3|0
1711369500000|2024-03-25 12:25:00|1206.8|1206.3|1206.9|1206.4|1206.95|1206.45|1206.4|1205.9|0
1711369800000|2024-03-25 12:30:00|1206.85|1206.35|1206.35|1205.85|1206.85|1206.35|1206.3|1205.8|0
1711370100000|2024-03-25 12:35:00|1206.3|1205.8|1205.8|1205.3|1206.3|1205.8|1205.7|1205.2|0
1711370400000|2024-03-25 12:40:00|1205.75|1205.25|1205|1204.5|1205.75|1205.25|1204.95|1204.45|0
1711370700000|2024-03-25 12:45:00|1204.95|1204.45|1205.05|1204.55|1205.05|1204.55|1204.65|1204.15|0
1711371000000|2024-03-25 12:50:00|1205|1204.5|1204.8|1204.3|1205.25|1204.75|1204.8|1204.3|0
1711371300000|2024-03-25 12:55:00|1204.85|1204.35|1205.1|1204.6|1205.1|1204.6|1204.8|1204.3|0
1711371600000|2024-03-25 13:00:00|1205.15|1204.65|1206.05|1205.55|1206.15|1205.65|1205.15|1204.65|0
1711371900000|2024-03-25 13:05:00|1206|1205.5|1204.95|1204.45|1206|1205.5|1204.95|1204.45|0
1711372200000|2024-03-25 13:10:00|1205|1204.5|1205.85|1205.35|1205.85|1205.35|1205|1204.5|0
1711372500000|2024-03-25 13:15:00|1205.9|1205.4|1205.8|1205.3|1206|1205.5|1205.65|1205.15|1
1711372800000|2024-03-25 13:20:00|1205.75|1205.25|1206|1205.5|1206.05|1205.55|1205.65|1205.15|0
1711373100000|2024-03-25 13:25:00|1206.05|1205.55|1206.2|1205.7|1206.45|1205.95|1206.05|1205.55|0
1711373400000|2024-03-25 13:30:00|1206.25|1205.75|1209.25|1208.75|1209.25|1208.75|1206.25|1205.75|1
1711373700000|2024-03-25 13:35:00|1209.45|1208.95|1210.5|1210|1210.75|1210.25|1209.45|1208.95|0
1711374000000|2024-03-25 13:40:00|1210.4|1209.9|1211.05|1210.55|1211.8|1211.3|1210|1209.5|1
1711374300000|2024-03-25 13:45:00|1211|1210.5|1209.65|1209.15|1211|1210.5|1209.6|1209.1|0
1711374600000|2024-03-25 13:50:00|1209.5|1209|1209.65|1209.15|1210.15|1209.65|1209.4|1208.9|0
1711374900000|2024-03-25 13:55:00|1209.7|1209.2|1209.65|1209.15|1209.85|1209.35|1209.55|1209.05|0
1711375200000|2024-03-25 14:00:00|1209.7|1209.2|1209.9|1209.4|1210.05|1209.55|1209.35|1208.85|2
1711375500000|2024-03-25 14:05:00|1209.75|1209.25|1209.65|1209.15|1209.8|1209.3|1209.1|1208.6|3
1711375800000|2024-03-25 14:10:00|1209.7|1209.2|1209.4|1208.9|1210.15|1209.65|1209.4|1208.9|0
1711376100000|2024-03-25 14:15:00|1209.25|1208.75|1209.7|1209.2|1209.85|1209.35|1209.25|1208.75|0
1711440000000|2024-03-26 08:00:00|1205.6|1205.1|1205.4|1204.9|1205.7|1205.2|1204.65|1204.15|0
1711440300000|2024-03-26 08:05:00|1205.45|1204.95|1207.4|1206.9|1207.45|1206.95|1205.45|1204.95|0
1711440600000|2024-03-26 08:10:00|1207.35|1206.85|1206.7|1206.2|1207.45|1206.95|1206.2|1205.7|4
1711440900000|2024-03-26 08:15:00|1206.75|1206.25|1207.5|1207|1207.55|1207.05|1206.75|1206.25|1
1711441200000|2024-03-26 08:20:00|1207.45|1206.95|1207.45|1206.95|1207.65|1207.15|1207.2|1206.7|3
1711441500000|2024-03-26 08:25:00|1207.4|1206.9|1207.6|1207.1|1207.65|1207.15|1207.4|1206.9|0
1711441800000|2024-03-26 08:30:00|1207.65|1207.15|1207.4|1206.9|1208.05|1207.55|1207.35|1206.85|4
1711442100000|2024-03-26 08:35:00|1207.35|1206.85|1207.65|1207.15|1207.7|1207.2|1206.8|1206.3|4
1711442400000|2024-03-26 08:40:00|1207.7|1207.2|1207.4|1206.9|1208.4|1207.9|1207.15|1206.65|20
1711442700000|2024-03-26 08:45:00|1207.5|1207|1207.85|1207.35|1208.15|1207.65|1207.25|1206.75|23
1711443000000|2024-03-26 08:50:00|1207.83|1207.33|1207.83|1207.33|1208.73|1208.23|1207.83|1207.33|2
1711443300000|2024-03-26 08:55:00|1207.78|1207.28|1207.23|1206.73|1207.98|1207.48|1207.23|1206.73|3
1711443600000|2024-03-26 09:00:00|1207.13|1206.63|1208.13|1207.63|1208.48|1207.98|1206.68|1206.18|10
1711443900000|2024-03-26 09:05:00|1208.18|1207.68|1208.73|1208.23|1209.38|1208.88|1208.13|1207.63|2
1711444200000|2024-03-26 09:10:00|1208.78|1208.28|1207.83|1207.33|1208.88|1208.38|1207.83|1207.33|3
1711444500000|2024-03-26 09:15:00|1207.68|1207.18|1207.98|1207.48|1207.98|1207.48|1207.48|1206.98|11
1711444800000|2024-03-26 09:20:00|1208.03|1207.53|1207.78|1207.28|1208.03|1207.53|1207.58|1207.08|1
1711445100000|2024-03-26 09:25:00|1207.68|1207.18|1208.03|1207.53|1208.08|1207.58|1207.58|1207.08|0
1711445400000|2024-03-26 09:30:00|1208.08|1207.58|1208.43|1207.93|1208.83|1208.33|1208.08|1207.58|5
1711445700000|2024-03-26 09:35:00|1208.38|1207.88|1208.03|1207.53|1208.38|1207.88|1207.53|1207.03|9
1711446000000|2024-03-26 09:40:00|1207.98|1207.48|1208.48|1207.98|1208.48|1207.98|1207.93|1207.43|2
1711446300000|2024-03-26 09:45:00|1208.58|1208.08|1209.38|1208.88|1209.48|1208.98|1208.58|1208.08|18
1711446600000|2024-03-26 09:50:00|1209.43|1208.93|1209.08|1208.58|1209.58|1209.08|1209.08|1208.58|17
1711446900000|2024-03-26 09:55:00|1208.83|1208.33|1209.28|1208.78|1209.38|1208.88|1208.83|1208.33|0
1711447200000|2024-03-26 10:00:00|1209.33|1208.83|1209.33|1208.83|1210.18|1209.68|1209.28|1208.78|3
1711447500000|2024-03-26 10:05:00|1209.13|1208.63|1208.03|1207.53|1209.28|1208.78|1207.83|1207.33|2
1711447800000|2024-03-26 10:10:00|1208.13|1207.63|1208.58|1208.08|1208.88|1208.38|1208.13|1207.63|8
1711448100000|2024-03-26 10:15:00|1208.53|1208.03|1208.28|1207.78|1208.53|1208.03|1208.08|1207.58|2
1711448400000|2024-03-26 10:20:00|1208.18|1207.68|1208.18|1207.68|1208.43|1207.93|1208.08|1207.58|0
1711448700000|2024-03-26 10:25:00|1208.08|1207.58|1207.48|1206.98|1208.18|1207.68|1207.48|1206.98|0
1711449000000|2024-03-26 10:30:00|1207.43|1206.93|1207.48|1206.98|1207.48|1206.98|1206.78|1206.28|5
1711449300000|2024-03-26 10:35:00|1207.58|1207.08|1207.83|1207.33|1208.13|1207.63|1207.48|1206.98|6
1711449600000|2024-03-26 10:40:00|1207.78|1207.28|1208.33|1207.83|1208.48|1207.98|1207.68|1207.18|2
1711449900000|2024-03-26 10:45:00|1208.28|1207.78|1207.43|1206.93|1208.28|1207.78|1207.18|1206.68|0
1711450200000|2024-03-26 10:50:00|1207.48|1206.98|1208.83|1208.33|1208.83|1208.33|1207.48|1206.98|5
1711450500000|2024-03-26 10:55:00|1208.78|1208.28|1208.73|1208.23|1209.18|1208.68|1208.43|1207.93|4
1711450800000|2024-03-26 11:00:00|1208.78|1208.28|1208.88|1208.38|1209.38|1208.88|1208.78|1208.28|2
1711451100000|2024-03-26 11:05:00|1208.83|1208.33|1209.48|1208.98|1209.68|1209.18|1208.83|1208.33|2
1711451400000|2024-03-26 11:10:00|1209.58|1209.08|1209.23|1208.73|1209.63|1209.13|1209.08|1208.58|2
1711451700000|2024-03-26 11:15:00|1209.28|1208.78|1208.88|1208.38|1209.83|1209.33|1208.88|1208.38|10
1711452000000|2024-03-26 11:20:00|1208.83|1208.33|1208.68|1208.18|1208.83|1208.33|1208.48|1207.98|9
1711452300000|2024-03-26 11:25:00|1208.73|1208.23|1208.83|1208.33|1208.93|1208.43|1208.73|1208.23|3
1711452600000|2024-03-26 11:30:00|1208.88|1208.38|1209.38|1208.88|1209.83|1209.33|1208.88|1208.38|8
1711452900000|2024-03-26 11:35:00|1209.28|1208.78|1209.33|1208.83|1209.48|1208.98|1209.18|1208.68|0
1711453200000|2024-03-26 11:40:00|1209.38|1208.88|1208.63|1208.13|1209.38|1208.88|1208.58|1208.08|2
1711453500000|2024-03-26 11:45:00|1208.58|1208.08|1208.23|1207.73|1208.58|1208.08|1208.13|1207.63|0
1711453800000|2024-03-26 11:50:00|1208.18|1207.68|1207.88|1207.38|1208.23|1207.73|1207.53|1207.03|7
1711454100000|2024-03-26 11:55:00|1207.78|1207.28|1207.68|1207.18|1207.83|1207.33|1207.43|1206.93|2
1711454400000|2024-03-26 12:00:00|1207.63|1207.13|1208.13|1207.63|1208.13|1207.63|1207.53|1207.03|4
1711454700000|2024-03-26 12:05:00|1208.18|1207.68|1207.58|1207.08|1208.23|1207.73|1207.18|1206.68|4
1711455000000|2024-03-26 12:10:00|1207.63|1207.13|1207.58|1207.08|1207.73|1207.23|1207.23|1206.73|5
1711455300000|2024-03-26 12:15:00|1207.63|1207.13|1207.88|1207.38|1207.93|1207.43|1207.53|1207.03|9
1711455600000|2024-03-26 12:20:00|1207.93|1207.43|1208.28|1207.78|1208.53|1208.03|1207.93|1207.43|2
1711455900000|2024-03-26 12:25:00|1208.33|1207.83|1207.88|1207.38|1208.38|1207.88|1207.73|1207.23|3
1711456200000|2024-03-26 12:30:00|1207.93|1207.43|1207.73|1207.23|1208.03|1207.53|1207.63|1207.13|0
1711456500000|2024-03-26 12:35:00|1207.78|1207.28|1208.08|1207.58|1208.13|1207.63|1207.53|1207.03|2
1711456800000|2024-03-26 12:40:00|1208.03|1207.53|1207.73|1207.23|1208.13|1207.63|1207.63|1207.13|2
1711457100000|2024-03-26 12:45:00|1207.78|1207.28|1208.58|1208.08|1208.63|1208.13|1207.78|1207.28|7
1711457400000|2024-03-26 12:50:00|1208.63|1208.13|1208.28|1207.78|1208.68|1208.18|1208.18|1207.68|5
1711457700000|2024-03-26 12:55:00|1208.23|1207.73|1208.13|1207.63|1208.23|1207.73|1207.68|1207.18|0
1711458000000|2024-03-26 13:00:00|1208.18|1207.68|1208.13|1207.63|1208.63|1208.13|1208.13|1207.63|7
1711458300000|2024-03-26 13:05:00|1208.18|1207.68|1207.23|1206.73|1208.33|1207.83|1207.18|1206.68|0
1711458600000|2024-03-26 13:10:00|1207.18|1206.68|1206.63|1206.13|1207.18|1206.68|1206.58|1206.08|2
1711458900000|2024-03-26 13:15:00|1206.58|1206.08|1206.88|1206.38|1206.88|1206.38|1206.53|1206.03|0
1711459200000|2024-03-26 13:20:00|1206.93|1206.43|1206.83|1206.33|1207.03|1206.53|1206.68|1206.18|3
1711459500000|2024-03-26 13:25:00|1206.88|1206.38|1207.53|1207.03|1207.53|1207.03|1206.83|1206.33|7
1711459800000|2024-03-26 13:30:00|1207.68|1207.18|1206.78|1206.28|1207.73|1207.23|1206.73|1206.23|20
1711460100000|2024-03-26 13:35:00|1206.73|1206.23|1205.98|1205.48|1206.83|1206.33|1205.73|1205.23|17
1711460400000|2024-03-26 13:40:00|1205.93|1205.43|1205.63|1205.13|1205.93|1205.43|1205.08|1204.58|0
1711460700000|2024-03-26 13:45:00|1205.68|1205.18|1206.03|1205.53|1206.33|1205.83|1205.68|1205.18|2
1711461000000|2024-03-26 13:50:00|1206.08|1205.58|1206.18|1205.68|1206.28|1205.78|1205.83|1205.33|6
1711461300000|2024-03-26 13:55:00|1206.13|1205.63|1206.18|1205.68|1206.23|1205.73|1205.93|1205.43|3
1711461600000|2024-03-26 14:00:00|1206.13|1205.63|1205.63|1205.13|1206.23|1205.73|1205.23|1204.73|10
1711461900000|2024-03-26 14:05:00|1205.48|1204.98|1205.73|1205.23|1205.98|1205.48|1205.48|1204.98|12
1711462200000|2024-03-26 14:10:00|1205.48|1204.98|1205.43|1204.93|1205.83|1205.33|1205.28|1204.78|11
1711462500000|2024-03-26 14:15:00|1205.38|1204.88|1204.73|1204.23|1205.38|1204.88|1204.63|1204.13|4
1711526700000|2024-03-27 08:05:00|1203|1202.5|1203.05|1202.55|1204.3|1203.8|1202.4|1201.9|74
1711527000000|2024-03-27 08:10:00|1203|1202.5|1202.5|1202|1204.5|1204|1202.4|1201.9|26
1711527300000|2024-03-27 08:15:00|1202.6|1202.1|1202.8|1202.3|1203.1|1202.6|1202.05|1201.55|37
1711527600000|2024-03-27 08:20:00|1202.85|1202.35|1202.7|1202.2|1204.05|1203.55|1202.7|1202.2|47
1711527900000|2024-03-27 08:25:00|1202.9|1202.4|1203.35|1202.85|1203.6|1203.1|1202.9|1202.4|4
1711528200000|2024-03-27 08:30:00|1203.3|1202.8|1202.55|1202.05|1203.85|1203.35|1202.4|1201.9|9
1711528500000|2024-03-27 08:35:00|1202.5|1202|1202.2|1201.7|1203.05|1202.55|1202.2|1201.7|0
1711528800000|2024-03-27 08:40:00|1202.15|1201.65|1201.5|1201|1202.15|1201.65|1201.4|1200.9|5
1711529100000|2024-03-27 08:45:00|1201.55|1201.05|1201.95|1201.45|1202.4|1201.9|1201.55|1201.05|3
1711529400000|2024-03-27 08:50:00|1202.05|1201.55|1203.35|1202.85|1203.55|1203.05|1202|1201.5|0
1711529700000|2024-03-27 08:55:00|1203.45|1202.95|1202.75|1202.25|1203.75|1203.25|1202.75|1202.25|0
1711530000000|2024-03-27 09:00:00|1202.85|1202.35|1203.15|1202.65|1203.15|1202.65|1202.35|1201.85|0
1711530300000|2024-03-27 09:05:00|1203.2|1202.7|1201.65|1201.15|1203.2|1202.7|1201.65|1201.15|0
1711530600000|2024-03-27 09:10:00|1201.7|1201.2|1201.9|1201.4|1202.15|1201.65|1201.65|1201.15|0
1711530900000|2024-03-27 09:15:00|1201.95|1201.45|1202.45|1201.95|1202.6|1202.1|1201.65|1201.15|1
1711531200000|2024-03-27 09:20:00|1202.55|1202.05|1203.15|1202.65|1203.35|1202.85|1202.55|1202.05|0
1711531500000|2024-03-27 09:25:00|1203.2|1202.7|1203.45|1202.95|1203.55|1203.05|1203.2|1202.7|0
1711531800000|2024-03-27 09:30:00|1203.5|1203|1203.95|1203.45|1204.15|1203.65|1203.45|1202.95|0
1711532100000|2024-03-27 09:35:00|1203.9|1203.4|1203.15|1202.65|1203.9|1203.4|1203.05|1202.55|0
1711532400000|2024-03-27 09:40:00|1203.2|1202.7|1204.15|1203.65|1204.15|1203.65|1203.15|1202.65|0
1711532700000|2024-03-27 09:45:00|1204.35|1203.85|1204.35|1203.85|1204.45|1203.95|1203.95|1203.45|0
1711533000000|2024-03-27 09:50:00|1204.3|1203.8|1204.55|1204.05|1204.75|1204.25|1204.25|1203.75|0
1711533300000|2024-03-27 09:55:00|1204.5|1204|1205.05|1204.55|1205.15|1204.65|1204.45|1203.95|0
1711533600000|2024-03-27 10:00:00|1205.1|1204.6|1204.95|1204.45|1205.2|1204.7|1204.75|1204.25|0
1711533900000|2024-03-27 10:05:00|1205|1204.5|1205.55|1205.05|1205.7|1205.2|1205|1204.5|0
1711534200000|2024-03-27 10:10:00|1205.5|1205|1204.65|1204.15|1205.55|1205.05|1204.65|1204.15|0
1711534500000|2024-03-27 10:15:00|1204.7|1204.2|1205.15|1204.65|1205.25|1204.75|1204.45|1203.95|0
1711534800000|2024-03-27 10:20:00|1205.2|1204.7|1206.25|1205.75|1206.35|1205.85|1205.15|1204.65|0
1711535100000|2024-03-27 10:25:00|1206.15|1205.65|1205.9|1205.4|1206.3|1205.8|1205.85|1205.35|0
1711535400000|2024-03-27 10:30:00|1205.95|1205.45|1206.2|1205.7|1206.2|1205.7|1205.85|1205.35|0
1711535700000|2024-03-27 10:35:00|1206.25|1205.75|1205.75|1205.25|1206.35|1205.85|1205.75|1205.25|0
1711536000000|2024-03-27 10:40:00|1205.65|1205.15|1205.35|1204.85|1205.65|1205.15|1205.35|1204.85|0
1711536300000|2024-03-27 10:45:00|1205.4|1204.9|1205.55|1205.05|1205.85|1205.35|1205.25|1204.75|0
1711536600000|2024-03-27 10:50:00|1205.65|1205.15|1205.65|1205.15|1205.9|1205.4|1205.45|1204.95|0
1711536900000|2024-03-27 10:55:00|1205.7|1205.2|1205.85|1205.35|1206.05|1205.55|1205.65|1205.15|0
1711537200000|2024-03-27 11:00:00|1205.75|1205.25|1206.05|1205.55|1206.15|1205.65|1205.75|1205.25|0
1711537500000|2024-03-27 11:05:00|1206.1|1205.6|1206.85|1206.35|1206.85|1206.35|1206.1|1205.6|0
1711537800000|2024-03-27 11:10:00|1206.8|1206.3|1207.3|1206.8|1207.45|1206.95|1206.8|1206.3|10
1711538100000|2024-03-27 11:15:00|1207.25|1206.75|1207.1|1206.6|1207.45|1206.95|1207.1|1206.6|0
1711538400000|2024-03-27 11:20:00|1207.15|1206.65|1207.25|1206.75|1207.35|1206.85|1206.95|1206.45|0
1711538700000|2024-03-27 11:25:00|1207.3|1206.8|1207.35|1206.85|1207.45|1206.95|1207.25|1206.75|0
1711539000000|2024-03-27 11:30:00|1207.3|1206.8|1207.4|1206.9|1207.45|1206.95|1207.25|1206.75|0
1711539300000|2024-03-27 11:35:00|1207.45|1206.95|1207.85|1207.35|1207.95|1207.45|1207.4|1206.9|16
1711539600000|2024-03-27 11:40:00|1207.8|1207.3|1207.85|1207.35|1207.9|1207.4|1207.6|1207.1|2
1711539900000|2024-03-27 11:45:00|1207.9|1207.4|1207.75|1207.25|1208.4|1207.9|1207.75|1207.25|0
1711540200000|2024-03-27 11:50:00|1207.7|1207.2|1207.6|1207.1|1207.75|1207.25|1207.35|1206.85|6
1711540500000|2024-03-27 11:55:00|1207.55|1207.05|1208.55|1208.05|1209.6|1209.1|1207.45|1206.95|38
1712041200000|2024-04-02 07:00:00|1229.2|1228.7|1225.45|1224.95|1229.2|1228.7|1225.35|1224.85|1
1712041500000|2024-04-02 07:05:00|1225.4|1224.9|1232.65|1232.15|1233.25|1232.75|1225.3|1224.8|3
1712041800000|2024-04-02 07:10:00|1232.6|1232.1|1230.35|1229.85|1232.75|1232.25|1228.5|1228|10
1712042100000|2024-04-02 07:15:00|1230.4|1229.9|1230.35|1229.85|1234.7|1234.2|1229.75|1229.25|9
1712042400000|2024-04-02 07:20:00|1230.45|1229.95|1230.7|1230.2|1234.15|1233.65|1229.45|1228.95|3
1712042700000|2024-04-02 07:25:00|1230.75|1230.25|1230.65|1230.15|1230.9|1230.4|1228.4|1227.9|34
1712043000000|2024-04-02 07:30:00|1230.6|1230.1|1232.55|1232.05|1232.55|1232.05|1230.25|1229.75|6
1712043300000|2024-04-02 07:35:00|1232.7|1232.2|1232.5|1232|1233.25|1232.75|1231.95|1231.45|15
1712043600000|2024-04-02 07:40:00|1232.55|1232.05|1232.5|1232|1234.5|1234|1232.4|1231.9|27
1712043900000|2024-04-02 07:45:00|1232.55|1232.05|1230|1229.5|1232.55|1232.05|1229.55|1229.05|9
1712044200000|2024-04-02 07:50:00|1229.66|1229.16|1228.51|1228.01|1229.96|1229.46|1228.46|1227.96|4
1712044500000|2024-04-02 07:55:00|1228.46|1227.96|1228.66|1228.16|1229.01|1228.51|1228.06|1227.56|1
1712044800000|2024-04-02 08:00:00|1228.71|1228.21|1230.96|1230.46|1231.06|1230.56|1228.71|1228.21|17
1712045100000|2024-04-02 08:05:00|1230.91|1230.41|1230.36|1229.86|1231.56|1231.06|1230.06|1229.56|10
1712045400000|2024-04-02 08:10:00|1230.31|1229.81|1229.76|1229.26|1230.51|1230.01|1229.31|1228.81|6
1712045700000|2024-04-02 08:15:00|1229.66|1229.16|1229.11|1228.61|1230.21|1229.71|1229.11|1228.61|7
1712046000000|2024-04-02 08:20:00|1229.16|1228.66|1230.81|1230.31|1230.81|1230.31|1228.96|1228.46|20
1712046300000|2024-04-02 08:25:00|1230.76|1230.26|1229.56|1229.06|1230.76|1230.26|1228.96|1228.46|10
1712046600000|2024-04-02 08:30:00|1229.51|1229.01|1232.16|1231.66|1232.41|1231.91|1229.31|1228.81|5
1712046900000|2024-04-02 08:35:00|1231.96|1231.46|1232.06|1231.56|1232.51|1232.01|1231.66|1231.16|5
1712047200000|2024-04-02 08:40:00|1232.01|1231.51|1230.51|1230.01|1232.01|1231.51|1230.31|1229.81|15
1712047500000|2024-04-02 08:45:00|1230.41|1229.91|1231.56|1231.06|1231.56|1231.06|1230.41|1229.91|42
1712047800000|2024-04-02 08:50:00|1231.51|1231.01|1232.16|1231.66|1232.71|1232.21|1231.21|1230.71|6
1712048100000|2024-04-02 08:55:00|1232.26|1231.76|1232.31|1231.81|1232.71|1232.21|1231.41|1230.91|1
1712048400000|2024-04-02 09:00:00|1232.36|1231.86|1231.16|1230.66|1232.51|1232.01|1231.16|1230.66|2
1712048700000|2024-04-02 09:05:00|1231.06|1230.56|1231.61|1231.11|1231.86|1231.36|1230.41|1229.91|1
1712049000000|2024-04-02 09:10:00|1231.66|1231.16|1231.96|1231.46|1231.96|1231.46|1231.11|1230.61|0
1712049300000|2024-04-02 09:15:00|1232.06|1231.56|1232.46|1231.96|1232.66|1232.16|1231.96|1231.46|2
1712049600000|2024-04-02 09:20:00|1232.51|1232.01|1232.01|1231.51|1232.76|1232.26|1231.81|1231.31|1
1712049900000|2024-04-02 09:25:00|1232.16|1231.66|1232.61|1232.11|1232.76|1232.26|1232.16|1231.66|0
1712050200000|2024-04-02 09:30:00|1232.66|1232.16|1232.36|1231.86|1232.71|1232.21|1232.06|1231.56|3
1712050500000|2024-04-02 09:35:00|1232.46|1231.96|1231.96|1231.46|1232.61|1232.11|1231.66|1231.16|0
1712050800000|2024-04-02 09:40:00|1232.06|1231.56|1231.36|1230.86|1232.46|1231.96|1231.21|1230.71|4
1712051100000|2024-04-02 09:45:00|1231.41|1230.91|1231.31|1230.81|1231.56|1231.06|1230.56|1230.06|0
1712051400000|2024-04-02 09:50:00|1231.36|1230.86|1231.41|1230.91|1231.76|1231.26|1231.26|1230.76|3
1712051700000|2024-04-02 09:55:00|1231.36|1230.86|1230.86|1230.36|1231.46|1230.96|1230.81|1230.31|0
1712052000000|2024-04-02 10:00:00|1230.91|1230.41|1231.16|1230.66|1231.36|1230.86|1230.41|1229.91|3
1712052300000|2024-04-02 10:05:00|1231.11|1230.61|1231.26|1230.76|1231.81|1231.31|1231.06|1230.56|3
1712052600000|2024-04-02 10:10:00|1231.21|1230.71|1231.16|1230.66|1231.46|1230.96|1230.91|1230.41|4
1712052900000|2024-04-02 10:15:00|1231.21|1230.71|1231.66|1231.16|1231.71|1231.21|1231.21|1230.71|0
1712053200000|2024-04-02 10:20:00|1231.61|1231.11|1232.21|1231.71|1232.26|1231.76|1231.61|1231.11|3
1712053500000|2024-04-02 10:25:00|1232.26|1231.76|1232.81|1232.31|1232.96|1232.46|1232.26|1231.76|1
1712053800000|2024-04-02 10:30:00|1232.86|1232.36|1233.06|1232.56|1233.56|1233.06|1232.76|1232.26|3
1712054100000|2024-04-02 10:35:00|1233.01|1232.51|1234.06|1233.56|1234.11|1233.61|1232.76|1232.26|42
1712054400000|2024-04-02 10:40:00|1234.01|1233.51|1233.51|1233.01|1234.71|1234.21|1233.51|1233.01|48
1712054700000|2024-04-02 10:45:00|1233.41|1232.91|1232.51|1232.01|1233.46|1232.96|1232.36|1231.86|3
1712055000000|2024-04-02 10:50:00|1232.61|1232.11|1232.96|1232.46|1233.16|1232.66|1232.56|1232.06|4
1712055300000|2024-04-02 10:55:00|1233.06|1232.56|1233.01|1232.51|1233.16|1232.66|1232.86|1232.36|0
1712055600000|2024-04-02 11:00:00|1232.91|1232.41|1233.46|1232.96|1233.46|1232.96|1232.91|1232.41|0
1712055900000|2024-04-02 11:05:00|1233.41|1232.91|1233.11|1232.61|1233.46|1232.96|1232.61|1232.11|3
1712056200000|2024-04-02 11:10:00|1233.06|1232.56|1232.36|1231.86|1233.06|1232.56|1232.31|1231.81|3
1712056500000|2024-04-02 11:15:00|1232.31|1231.81|1231.91|1231.41|1232.31|1231.81|1231.61|1231.11|1
1712056800000|2024-04-02 11:20:00|1231.81|1231.31|1231.76|1231.26|1231.81|1231.31|1231.26|1230.76|3
1712057100000|2024-04-02 11:25:00|1231.86|1231.36|1231.46|1230.96|1232.16|1231.66|1231.41|1230.91|0
1712057400000|2024-04-02 11:30:00|1231.36|1230.86|1231.11|1230.61|1231.36|1230.86|1231.01|1230.51|0
1712057700000|2024-04-02 11:35:00|1231.16|1230.66|1231.11|1230.61|1231.16|1230.66|1230.51|1230.01|0
1712058000000|2024-04-02 11:40:00|1231.04|1230.54|1231.89|1231.39|1231.89|1231.39|1230.99|1230.49|3
1712058300000|2024-04-02 11:45:00|1231.54|1231.04|1231.04|1230.54|1231.54|1231.04|1230.94|1230.44|2
1712058600000|2024-04-02 11:50:00|1231.09|1230.59|1231.44|1230.94|1231.69|1231.19|1230.99|1230.49|4
1712058900000|2024-04-02 11:55:00|1231.39|1230.89|1230.39|1229.89|1231.39|1230.89|1230.29|1229.79|0
1712059200000|2024-04-02 12:00:00|1230.44|1229.94|1230.69|1230.19|1231.04|1230.54|1230.34|1229.84|3
1712059500000|2024-04-02 12:05:00|1230.64|1230.14|1230.89|1230.39|1230.94|1230.44|1230.49|1229.99|0
1712059800000|2024-04-02 12:10:00|1230.84|1230.34|1230.74|1230.24|1231.04|1230.54|1230.49|1229.99|3
1712060100000|2024-04-02 12:15:00|1230.79|1230.29|1230.09|1229.59|1230.99|1230.49|1230.09|1229.59|0
1712060400000|2024-04-02 12:20:00|1230.04|1229.54|1230.24|1229.74|1230.74|1230.24|1229.94|1229.44|0
1712060700000|2024-04-02 12:25:00|1230.29|1229.79|1230.69|1230.19|1230.69|1230.19|1230.04|1229.54|0
1712061000000|2024-04-02 12:30:00|1230.64|1230.14|1231.89|1231.39|1232.19|1231.69|1230.34|1229.84|54
1712061300000|2024-04-02 12:35:00|1231.84|1231.34|1231.44|1230.94|1231.84|1231.34|1231.04|1230.54|8
1712061600000|2024-04-02 12:40:00|1231.34|1230.84|1231.44|1230.94|1231.49|1230.99|1230.99|1230.49|1
1712061900000|2024-04-02 12:45:00|1231.49|1230.99|1231.84|1231.34|1232.19|1231.69|1231.49|1230.99|3
1712062200000|2024-04-02 12:50:00|1231.79|1231.29|1231.34|1230.84|1231.84|1231.34|1231.04|1230.54|12
1712062500000|2024-04-02 12:55:00|1231.49|1230.99|1231.89|1231.39|1231.89|1231.39|1231.44|1230.94|0
1712062800000|2024-04-02 13:00:00|1231.84|1231.34|1231.84|1231.34|1232.09|1231.59|1231.39|1230.89|5
1712063100000|2024-04-02 13:05:00|1231.94|1231.44|1231.09|1230.59|1231.94|1231.44|1230.89|1230.39|41
1712063400000|2024-04-02 13:10:00|1230.99|1230.49|1230.29|1229.79|1231.14|1230.64|1230.24|1229.74|6
1712063700000|2024-04-02 13:15:00|1230.44|1229.94|1230.39|1229.89|1231.04|1230.54|1230.34|1229.84|1
1712064000000|2024-04-02 13:20:00|1230.34|1229.84|1230.19|1229.69|1230.89|1230.39|1230.14|1229.64|3
1712064300000|2024-04-02 13:25:00|1230.14|1229.64|1229.54|1229.04|1230.14|1229.64|1229.04|1228.54|0
1712064600000|2024-04-02 13:30:00|1229.69|1229.19|1228.44|1227.94|1230.59|1230.09|1228.39|1227.89|3
1712064900000|2024-04-02 13:35:00|1228.39|1227.89|1226.79|1226.29|1228.39|1227.89|1226.79|1226.29|0
1712065200000|2024-04-02 13:40:00|1226.84|1226.34|1229.84|1229.34|1229.84|1229.34|1226.79|1226.29|14
1712065500000|2024-04-02 13:45:00|1229.89|1229.39|1227.74|1227.24|1230.24|1229.74|1227.74|1227.24|0
1712065800000|2024-04-02 13:50:00|1227.69|1227.19|1229.29|1228.79|1229.29|1228.79|1227.09|1226.59|15
1712066100000|2024-04-02 13:55:00|1229.39|1228.89|1230.99|1230.49|1232.19|1231.69|1229.34|1228.84|1
1712066400000|2024-04-02 14:00:00|1231.04|1230.54|1230.49|1229.99|1231.34|1230.84|1229.84|1229.34|3
1712066700000|2024-04-02 14:05:00|1230.54|1230.04|1228.84|1228.34|1230.74|1230.24|1228.74|1228.24|12
1712067000000|2024-04-02 14:10:00|1228.8|1228.3|1226.95|1226.45|1228.8|1228.3|1226.95|1226.45|25
1712067300000|2024-04-02 14:15:00|1227|1226.5|1226.6|1226.1|1227.15|1226.65|1226.2|1225.7|16
1712127600000|2024-04-03 07:00:00|1226.75|1226.25|1229.25|1228.75|1229.25|1228.75|1226.35|1225.85|0
1712127900000|2024-04-03 07:05:00|1229.3|1228.8|1225|1224.5|1229.35|1228.85|1224.85|1224.35|1
1712128200000|2024-04-03 07:10:00|1224.95|1224.45|1226.5|1226|1226.75|1226.25|1224.6|1224.1|6
1712128500000|2024-04-03 07:15:00|1226.45|1225.95|1224.9|1224.4|1227.8|1227.3|1224.85|1224.35|14
1712128800000|2024-04-03 07:20:00|1224.95|1224.45|1225.55|1225.05|1226.25|1225.75|1223.9|1223.4|14
1712129100000|2024-04-03 07:25:00|1225.5|1225|1224.3|1223.8|1225.5|1225|1224.25|1223.75|11
1712129400000|2024-04-03 07:30:00|1224.2|1223.7|1225.4|1224.9|1225.45|1224.95|1223.75|1223.25|19
1712129700000|2024-04-03 07:35:00|1225.45|1224.95|1226.8|1226.3|1227.4|1226.9|1225.45|1224.95|2
1712130000000|2024-04-03 07:40:00|1226.85|1226.35|1227.3|1226.8|1228.15|1227.65|1226.85|1226.35|1
1712130300000|2024-04-03 07:45:00|1227.25|1226.75|1225.25|1224.75|1227.3|1226.8|1225.2|1224.7|4
1712130600000|2024-04-03 07:50:00|1225.48|1224.98|1227.73|1227.23|1228.23|1227.73|1225.43|1224.93|2
1712130900000|2024-04-03 07:55:00|1227.68|1227.18|1227.03|1226.53|1228.28|1227.78|1226.93|1226.43|1
1712131200000|2024-04-03 08:00:00|1227.08|1226.58|1228.03|1227.53|1228.18|1227.68|1227.03|1226.53|5
1712131500000|2024-04-03 08:05:00|1227.98|1227.48|1227.38|1226.88|1228.03|1227.53|1227.23|1226.73|8
1712131800000|2024-04-03 08:10:00|1227.33|1226.83|1227.08|1226.58|1227.33|1226.83|1226.63|1226.13|0
1712132100000|2024-04-03 08:15:00|1227.03|1226.53|1226.68|1226.18|1227.03|1226.53|1226.58|1226.08|1
1712132400000|2024-04-03 08:20:00|1226.73|1226.23|1225.73|1225.23|1226.83|1226.33|1225.63|1225.13|0
1712132700000|2024-04-03 08:25:00|1225.68|1225.18|1224.98|1224.48|1225.83|1225.33|1224.78|1224.28|1
1712133000000|2024-04-03 08:30:00|1225.13|1224.63|1226.08|1225.58|1226.13|1225.63|1225.13|1224.63|0
1712133300000|2024-04-03 08:35:00|1226.03|1225.53|1225.48|1224.98|1226.03|1225.53|1224.98|1224.48|0
1712133600000|2024-04-03 08:40:00|1225.43|1224.93|1224.63|1224.13|1225.48|1224.98|1224.43|1223.93|2
1712133900000|2024-04-03 08:45:00|1224.58|1224.08|1225.83|1225.33|1225.83|1225.33|1224.58|1224.08|12
1712134200000|2024-04-03 08:50:00|1225.88|1225.38|1226.08|1225.58|1226.33|1225.83|1225.63|1225.13|1
1712134500000|2024-04-03 08:55:00|1226.13|1225.63|1225.93|1225.43|1226.13|1225.63|1225.68|1225.18|0
1712134800000|2024-04-03 09:00:00|1225.98|1225.48|1226.18|1225.68|1226.43|1225.93|1225.53|1225.03|0
1712135100000|2024-04-03 09:05:00|1226.23|1225.73|1227.18|1226.68|1227.18|1226.68|1226.23|1225.73|1
1712135400000|2024-04-03 09:10:00|1227.33|1226.83|1226.78|1226.28|1227.83|1227.33|1226.63|1226.13|0
1712135700000|2024-04-03 09:15:00|1226.73|1226.23|1226.23|1225.73|1227.03|1226.53|1225.88|1225.38|1
1712136000000|2024-04-03 09:20:00|1226.18|1225.68|1226.73|1226.23|1226.73|1226.23|1225.63|1225.13|0
1712136300000|2024-04-03 09:25:00|1226.78|1226.28|1227.88|1227.38|1228.08|1227.58|1226.73|1226.23|0
1712136600000|2024-04-03 09:30:00|1227.93|1227.43|1227.33|1226.83|1228.28|1227.78|1226.58|1226.08|1
1712136900000|2024-04-03 09:35:00|1227.43|1226.93|1227.33|1226.83|1227.68|1227.18|1227.03|1226.53|0
1712137200000|2024-04-03 09:40:00|1227.38|1226.88|1227.48|1226.98|1227.48|1226.98|1226.68|1226.18|7
1712137500000|2024-04-03 09:45:00|1227.43|1226.93|1227.43|1226.93|1227.53|1227.03|1227.08|1226.58|0
1712137800000|2024-04-03 09:50:00|1227.53|1227.03|1227.93|1227.43|1228.08|1227.58|1227.33|1226.83|2
1712138100000|2024-04-03 09:55:00|1227.98|1227.48|1228.13|1227.63|1228.43|1227.93|1227.98|1227.48|0
1712138400000|2024-04-03 10:00:00|1228.18|1227.68|1228.53|1228.03|1228.58|1228.08|1227.83|1227.33|1
1712138700000|2024-04-03 10:05:00|1228.58|1228.08|1228.18|1227.68|1228.58|1228.08|1228.18|1227.68|1
1712139000000|2024-04-03 10:10:00|1228.23|1227.73|1228.13|1227.63|1228.58|1228.08|1227.73|1227.23|1
1712139300000|2024-04-03 10:15:00|1228.08|1227.58|1228.53|1228.03|1228.78|1228.28|1228.08|1227.58|0
1712139600000|2024-04-03 10:20:00|1228.48|1227.98|1228.23|1227.73|1228.48|1227.98|1227.98|1227.48|1
1712139900000|2024-04-03 10:25:00|1228.18|1227.68|1227.48|1226.98|1228.18|1227.68|1227.43|1226.93|0
1712140200000|2024-04-03 10:30:00|1227.53|1227.03|1227.63|1227.13|1227.98|1227.48|1227.43|1226.93|1
1712140500000|2024-04-03 10:35:00|1227.68|1227.18|1226.98|1226.48|1228.18|1227.68|1226.93|1226.43|14
1712140800000|2024-04-03 10:40:00|1227.03|1226.53|1227.33|1226.83|1227.38|1226.88|1226.98|1226.48|7
1712141100000|2024-04-03 10:45:00|1227.38|1226.88|1228.13|1227.63|1228.48|1227.98|1227.28|1226.78|0
1712141400000|2024-04-03 10:50:00|1228.18|1227.68|1228.23|1227.73|1228.28|1227.78|1227.88|1227.38|1
1712141700000|2024-04-03 10:55:00|1228.28|1227.78|1229.08|1228.58|1229.18|1228.68|1228.23|1227.73|0
1712142000000|2024-04-03 11:00:00|1229.03|1228.53|1228.58|1228.08|1229.13|1228.63|1228.53|1228.03|0
1712142300000|2024-04-03 11:05:00|1228.63|1228.13|1228.78|1228.28|1228.78|1228.28|1228.53|1228.03|0
1712142600000|2024-04-03 11:10:00|1228.83|1228.33|1229.48|1228.98|1229.53|1229.03|1228.78|1228.28|1
1712142900000|2024-04-03 11:15:00|1229.43|1228.93|1229.68|1229.18|1229.68|1229.18|1229.43|1228.93|0
1712143200000|2024-04-03 11:20:00|1229.73|1229.23|1230.08|1229.58|1230.13|1229.63|1229.68|1229.18|1
1712143500000|2024-04-03 11:25:00|1230.13|1229.63|1229.83|1229.33|1230.13|1229.63|1229.63|1229.13|0
1712143800000|2024-04-03 11:30:00|1229.78|1229.28|1230.08|1229.58|1230.38|1229.88|1229.73|1229.23|0
1712144100000|2024-04-03 11:35:00|1230.03|1229.53|1229.38|1228.88|1230.08|1229.58|1229.33|1228.83|0
1712144400000|2024-04-03 11:40:00|1229.56|1229.06|1229.26|1228.76|1229.61|1229.11|1229.26|1228.76|0
1712144700000|2024-04-03 11:45:00|1229.31|1228.81|1230.26|1229.76|1230.26|1229.76|1228.91|1228.41|9
1712145000000|2024-04-03 11:50:00|1230.21|1229.71|1230.91|1230.41|1230.91|1230.41|1230.11|1229.61|1
1712145300000|2024-04-03 11:55:00|1231.01|1230.51|1231.36|1230.86|1231.56|1231.06|1231.01|1230.51|0
1712145600000|2024-04-03 12:00:00|1231.41|1230.91|1232.51|1232.01|1232.51|1232.01|1231.41|1230.91|2
1712145900000|2024-04-03 12:05:00|1232.41|1231.91|1231.16|1230.66|1232.41|1231.91|1231.01|1230.51|16
1712146200000|2024-04-03 12:10:00|1231.11|1230.61|1231.11|1230.61|1231.11|1230.61|1230.66|1230.16|1
1712146500000|2024-04-03 12:15:00|1231.06|1230.56|1231.46|1230.96|1231.76|1231.26|1230.81|1230.31|2
1712146800000|2024-04-03 12:20:00|1231.36|1230.86|1230.96|1230.46|1231.66|1231.16|1230.76|1230.26|2
1712147100000|2024-04-03 12:25:00|1230.91|1230.41|1231.66|1231.16|1231.66|1231.16|1230.61|1230.11|2
1712147400000|2024-04-03 12:30:00|1231.76|1231.26|1232.76|1232.26|1233.06|1232.56|1231.71|1231.21|13
1712147700000|2024-04-03 12:35:00|1232.86|1232.36|1232.91|1232.41|1233.31|1232.81|1232.46|1231.96|6
1712148000000|2024-04-03 12:40:00|1232.86|1232.36|1231.81|1231.31|1232.86|1232.36|1231.76|1231.26|2
1712148300000|2024-04-03 12:45:00|1231.76|1231.26|1231.71|1231.21|1232.06|1231.56|1231.46|1230.96|2
1712148600000|2024-04-03 12:50:00|1231.66|1231.16|1231.61|1231.11|1231.66|1231.16|1231.31|1230.81|0
1712148900000|2024-04-03 12:55:00|1231.66|1231.16|1231.71|1231.21|1231.91|1231.41|1231.51|1231.01|1
1712149200000|2024-04-03 13:00:00|1231.76|1231.26|1232.31|1231.81|1232.36|1231.86|1231.66|1231.16|4
1712149500000|2024-04-03 13:05:00|1232.26|1231.76|1232.26|1231.76|1232.61|1232.11|1232.21|1231.71|11
1712149800000|2024-04-03 13:10:00|1232.31|1231.81|1232.86|1232.36|1232.96|1232.46|1232.31|1231.81|4
1712150100000|2024-04-03 13:15:00|1232.81|1232.31|1233.41|1232.91|1234.01|1233.51|1232.81|1232.31|3
1712150400000|2024-04-03 13:20:00|1233.36|1232.86|1233.16|1232.66|1233.51|1233.01|1232.76|1232.26|6
1712150700000|2024-04-03 13:25:00|1233.06|1232.56|1233.41|1232.91|1233.56|1233.06|1232.21|1231.71|14
1712151000000|2024-04-03 13:30:00|1233.36|1232.86|1231.41|1230.91|1233.36|1232.86|1231.41|1230.91|13
1712151300000|2024-04-03 13:35:00|1231.31|1230.81|1231.81|1231.31|1231.81|1231.31|1230.66|1230.16|7
1712151600000|2024-04-03 13:40:00|1231.66|1231.16|1231.61|1231.11|1231.96|1231.46|1231.01|1230.51|14
1712151900000|2024-04-03 13:45:00|1231.66|1231.16|1230.81|1230.31|1232.41|1231.91|1230.76|1230.26|6
1712152200000|2024-04-03 13:50:00|1230.86|1230.36|1231.66|1231.16|1232.11|1231.61|1230.76|1230.26|6
1712152500000|2024-04-03 13:55:00|1231.61|1231.11|1231.56|1231.06|1231.86|1231.36|1231.06|1230.56|4
1712152800000|2024-04-03 14:00:00|1231.61|1231.11|1232.01|1231.51|1232.71|1232.21|1231.36|1230.86|6
1712153100000|2024-04-03 14:05:00|1232.06|1231.56|1231.81|1231.31|1232.31|1231.81|1231.61|1231.11|21
1712153400000|2024-04-03 14:10:00|1231.59|1231.09|1231.89|1231.39|1231.99|1231.49|1231.04|1230.54|10
1712153700000|2024-04-03 14:15:00|1231.94|1231.44|1232.14|1231.64|1232.84|1232.34|1231.94|1231.44|10
1712214000000|2024-04-04 07:00:00|1233.4|1232.9|1235.25|1234.75|1236.8|1236.3|1233.4|1232.9|0
1712214300000|2024-04-04 07:05:00|1235.3|1234.8|1231.25|1230.75|1235.5|1235|1230.95|1230.45|0
1712214600000|2024-04-04 07:10:00|1231.3|1230.8|1232.2|1231.7|1232.45|1231.95|1230.15|1229.65|0
1712214900000|2024-04-04 07:15:00|1232.15|1231.65|1233|1232.5|1233|1232.5|1231.55|1231.05|6
1712215200000|2024-04-04 07:20:00|1233.05|1232.55|1233.3|1232.8|1233.3|1232.8|1232|1231.5|0
1712215500000|2024-04-04 07:25:00|1233.25|1232.75|1233.25|1232.75|1233.75|1233.25|1232.7|1232.2|2
1712215800000|2024-04-04 07:30:00|1233.2|1232.7|1232.95|1232.45|1233.35|1232.85|1232.4|1231.9|2
1712216100000|2024-04-04 07:35:00|1233|1232.5|1231.65|1231.15|1233.25|1232.75|1231.55|1231.05|5
1712216400000|2024-04-04 07:40:00|1231.6|1231.1|1231.95|1231.45|1232.15|1231.65|1231.15|1230.65|4
1712216700000|2024-04-04 07:45:00|1232|1231.5|1232.5|1232|1232.5|1232|1231.85|1231.35|0
1712217000000|2024-04-04 07:50:00|1232.65|1232.15|1232.3|1231.8|1233.3|1232.8|1232|1231.5|4
1712217300000|2024-04-04 07:55:00|1232.35|1231.85|1232.6|1232.1|1232.7|1232.2|1231.9|1231.4|2
1712217600000|2024-04-04 08:00:00|1232.7|1232.2|1232.7|1232.2|1232.8|1232.3|1232.5|1232|1
1712217900000|2024-04-04 08:05:00|1232.65|1232.15|1233|1232.5|1233.25|1232.75|1232.5|1232|4
1712218200000|2024-04-04 08:10:00|1233.05|1232.55|1233.35|1232.85|1233.45|1232.95|1232.9|1232.4|0
1712218500000|2024-04-04 08:15:00|1233.3|1232.8|1233.85|1233.35|1233.85|1233.35|1233.25|1232.75|6
1712218800000|2024-04-04 08:20:00|1233.8|1233.3|1232.45|1231.95|1233.8|1233.3|1232.4|1231.9|0
1712219100000|2024-04-04 08:25:00|1232.5|1232|1232.45|1231.95|1232.55|1232.05|1232.2|1231.7|0
1712219400000|2024-04-04 08:30:00|1232.4|1231.9|1231.6|1231.1|1232.55|1232.05|1231.6|1231.1|0
1712219700000|2024-04-04 08:35:00|1231.65|1231.15|1232.1|1231.6|1232.25|1231.75|1231.5|1231|11
1712220000000|2024-04-04 08:40:00|1232.05|1231.55|1231.85|1231.35|1232.3|1231.8|1231.8|1231.3|0
1712220300000|2024-04-04 08:45:00|1231.8|1231.3|1232.6|1232.1|1232.6|1232.1|1231.75|1231.25|5
1712220600000|2024-04-04 08:50:00|1232.55|1232.05|1232.5|1232|1232.7|1232.2|1232.45|1231.95|1
1712220900000|2024-04-04 08:55:00|1232.45|1231.95|1231.45|1230.95|1232.45|1231.95|1231.4|1230.9|0
1712221200000|2024-04-04 09:00:00|1231.4|1230.9|1232|1231.5|1232.05|1231.55|1231.35|1230.85|6
1712221500000|2024-04-04 09:05:00|1232.05|1231.55|1232.75|1232.25|1232.75|1232.25|1232.05|1231.55|5
1712221800000|2024-04-04 09:10:00|1233.15|1232.65|1233.1|1232.6|1233.45|1232.95|1233|1232.5|3
1712222100000|2024-04-04 09:15:00|1233.15|1232.65|1232.9|1232.4|1233.5|1233|1232.8|1232.3|0
1712222400000|2024-04-04 09:20:00|1232.85|1232.35|1233.2|1232.7|1233.2|1232.7|1232.5|1232|0
1712222700000|2024-04-04 09:25:00|1233.15|1232.65|1232.4|1231.9|1233.2|1232.7|1232.4|1231.9|0
1712223000000|2024-04-04 09:30:00|1232.45|1231.95|1233.9|1233.4|1233.9|1233.4|1232.4|1231.9|4
1712223300000|2024-04-04 09:35:00|1233.85|1233.35|1232.8|1232.3|1234|1233.5|1232.8|1232.3|0
1712223600000|2024-04-04 09:40:00|1232.85|1232.35|1232.75|1232.25|1232.95|1232.45|1232.6|1232.1|0
1712223900000|2024-04-04 09:45:00|1232.8|1232.3|1232.35|1231.85|1233.3|1232.8|1232.3|1231.8|5
1712224200000|2024-04-04 09:50:00|1232.3|1231.8|1232.5|1232|1232.5|1232|1232.05|1231.55|1
1712224500000|2024-04-04 09:55:00|1232.55|1232.05|1233.2|1232.7|1233.35|1232.85|1232.5|1232|1
1712224800000|2024-04-04 10:00:00|1233.15|1232.65|1233.8|1233.3|1233.8|1233.3|1233.15|1232.65|4
1712225100000|2024-04-04 10:05:00|1233.85|1233.35|1234|1233.5|1234.35|1233.85|1233.7|1233.2|1
1712225400000|2024-04-04 10:10:00|1234.05|1233.55|1234.35|1233.85|1234.65|1234.15|1234|1233.5|3
1712225700000|2024-04-04 10:15:00|1234.3|1233.8|1233.9|1233.4|1234.3|1233.8|1233.7|1233.2|0
1712226000000|2024-04-04 10:20:00|1233.85|1233.35|1234|1233.5|1234.35|1233.85|1233.85|1233.35|1
1712226300000|2024-04-04 10:25:00|1233.95|1233.45|1234.45|1233.95|1234.5|1234|1233.9|1233.4|3
1712226600000|2024-04-04 10:30:00|1234.5|1234|1234.2|1233.7|1234.55|1234.05|1234.2|1233.7|0
1712226900000|2024-04-04 10:35:00|1234.15|1233.65|1233.8|1233.3|1234.15|1233.65|1233.65|1233.15|32
1712227200000|2024-04-04 10:40:00|1233.85|1233.35|1233.9|1233.4|1234.05|1233.55|1233.8|1233.3|3
1712227500000|2024-04-04 10:45:00|1233.95|1233.45|1233.8|1233.3|1234.05|1233.55|1233.8|1233.3|0
1712227800000|2024-04-04 10:50:00|1233.85|1233.35|1233.4|1232.9|1233.85|1233.35|1233.4|1232.9|1
1712228100000|2024-04-04 10:55:00|1233.35|1232.85|1234.1|1233.6|1234.1|1233.6|1233.3|1232.8|9
1712228400000|2024-04-04 11:00:00|1234.05|1233.55|1233.95|1233.45|1234.15|1233.65|1233.9|1233.4|1
1712228700000|2024-04-04 11:05:00|1234|1233.5|1234.35|1233.85|1234.45|1233.95|1233.9|1233.4|9
1712229000000|2024-04-04 11:10:00|1234.4|1233.9|1234.4|1233.9|1234.45|1233.95|1234.3|1233.8|0
1712229300000|2024-04-04 11:15:00|1234.35|1233.85|1234.3|1233.8|1234.4|1233.9|1234.25|1233.75|0
1712229600000|2024-04-04 11:20:00|1234.25|1233.75|1234.15|1233.65|1234.4|1233.9|1233.9|1233.4|0
1712229900000|2024-04-04 11:25:00|1234.2|1233.7|1235.2|1234.7|1235.3|1234.8|1234.15|1233.65|10
1712230200000|2024-04-04 11:30:00|1235.25|1234.75|1235.45|1234.95|1235.45|1234.95|1234.9|1234.4|3
1712230500000|2024-04-04 11:35:00|1235.4|1234.9|1236|1235.5|1236.1|1235.6|1235.35|1234.85|12
1712230800000|2024-04-04 11:40:00|1236.22|1235.72|1235.77|1235.27|1236.62|1236.12|1235.47|1234.97|13
1712231100000|2024-04-04 11:45:00|1235.72|1235.22|1235.02|1234.52|1235.72|1235.22|1234.82|1234.32|4
1712231400000|2024-04-04 11:50:00|1235.07|1234.57|1235.57|1235.07|1235.57|1235.07|1234.97|1234.47|2
1712231700000|2024-04-04 11:55:00|1235.62|1235.12|1235.47|1234.97|1235.82|1235.32|1235.42|1234.92|0
1712232000000|2024-04-04 12:00:00|1235.37|1234.87|1234.62|1234.12|1235.37|1234.87|1234.37|1233.87|0
1712232300000|2024-04-04 12:05:00|1234.57|1234.07|1234.72|1234.22|1234.72|1234.22|1234.12|1233.62|15
1712232600000|2024-04-04 12:10:00|1234.87|1234.37|1235.27|1234.77|1235.27|1234.77|1234.82|1234.32|2
1712232900000|2024-04-04 12:15:00|1235.32|1234.82|1234.67|1234.17|1235.47|1234.97|1234.52|1234.02|1
1712233200000|2024-04-04 12:20:00|1234.72|1234.22|1233.72|1233.22|1234.72|1234.22|1233.57|1233.07|3
1712233500000|2024-04-04 12:25:00|1233.67|1233.17|1233.82|1233.32|1234.07|1233.57|1233.67|1233.17|0
1712233800000|2024-04-04 12:30:00|1233.87|1233.37|1234.37|1233.87|1234.52|1234.02|1233.52|1233.02|14
1712234100000|2024-04-04 12:35:00|1234.32|1233.82|1234.82|1234.32|1234.82|1234.32|1234.32|1233.82|20
1712234400000|2024-04-04 12:40:00|1234.72|1234.22|1234.07|1233.57|1234.97|1234.47|1233.67|1233.17|28
1712234700000|2024-04-04 12:45:00|1234.02|1233.52|1234.27|1233.77|1234.72|1234.22|1233.77|1233.27|7
1712235000000|2024-04-04 12:50:00|1234.32|1233.82|1235.42|1234.92|1236.22|1235.72|1233.62|1233.12|1
1712235300000|2024-04-04 12:55:00|1233.72|1233.22|1234.77|1234.27|1235.62|1235.12|1233.72|1233.22|0
1712235600000|2024-04-04 13:00:00|1234.82|1234.32|1234.52|1234.02|1234.87|1234.37|1234.32|1233.82|0
1712235900000|2024-04-04 13:05:00|1234.47|1233.97|1234.62|1234.12|1234.67|1234.17|1234.42|1233.92|0
1712236200000|2024-04-04 13:10:00|1234.57|1234.07|1235.82|1235.32|1236.32|1235.82|1234.57|1234.07|38
1712236500000|2024-04-04 13:15:00|1235.77|1235.27|1236.17|1235.67|1236.27|1235.77|1235.57|1235.07|3
1712236800000|2024-04-04 13:20:00|1236.12|1235.62|1236.57|1236.07|1236.67|1236.17|1236.07|1235.57|0
1712237100000|2024-04-04 13:25:00|1236.62|1236.12|1236.32|1235.82|1236.67|1236.17|1236.22|1235.72|1
1712237400000|2024-04-04 13:30:00|1236.37|1235.87|1235.82|1235.32|1236.77|1236.27|1235.32|1234.82|2
1712237700000|2024-04-04 13:35:00|1235.77|1235.27|1235.17|1234.67|1236.27|1235.77|1234.37|1233.87|0
1712238000000|2024-04-04 13:40:00|1235.12|1234.62|1235.72|1235.22|1235.77|1235.27|1234.52|1234.02|2
1712238300000|2024-04-04 13:45:00|1235.67|1235.17|1235.52|1235.02|1236.22|1235.72|1234.82|1234.32|3
1712238600000|2024-04-04 13:50:00|1235.72|1235.22|1235.87|1235.37|1236.57|1236.07|1235.57|1235.07|6
1712238900000|2024-04-04 13:55:00|1235.92|1235.42|1235.92|1235.42|1236.42|1235.92|1235.52|1235.02|2
1712239200000|2024-04-04 14:00:00|1235.87|1235.37|1235.27|1234.77|1236.47|1235.97|1235.12|1234.62|37
1712239500000|2024-04-04 14:05:00|1235.32|1234.82|1234.77|1234.27|1235.57|1235.07|1234.72|1234.22|9
1712239800000|2024-04-04 14:10:00|1234.8|1234.3|1234.8|1234.3|1235.35|1234.85|1234.45|1233.95|23
1712240100000|2024-04-04 14:15:00|1234.85|1234.35|1235.1|1234.6|1235.1|1234.6|1234.35|1233.85|41
1712300400000|2024-04-05 07:00:00|1235.3|1234.8|1235.3|1234.8|1235.3|1234.8|1235.3|1234.8|0
1712300700000|2024-04-05 07:05:00|1234.7|1234.2|1237.75|1237.25|1237.85|1237.35|1234.7|1234.2|5
1712301300000|2024-04-05 07:15:00|1233.85|1233.35|1235.75|1235.25|1235.85|1235.35|1233.85|1233.35|0
1712301600000|2024-04-05 07:20:00|1235.8|1235.3|1235.7|1235.2|1235.8|1235.3|1235.3|1234.8|0
1712301900000|2024-04-05 07:25:00|1235.75|1235.25|1234.75|1234.25|1235.9|1235.4|1234.15|1233.65|61
1712302200000|2024-04-05 07:30:00|1234.8|1234.3|1233.15|1232.65|1234.95|1234.45|1232.9|1232.4|26
1712302500000|2024-04-05 07:35:00|1233.2|1232.7|1233.1|1232.6|1233.85|1233.35|1233|1232.5|12
1712302800000|2024-04-05 07:40:00|1233.05|1232.55|1233.75|1233.25|1234.05|1233.55|1232.55|1232.05|5
1712303100000|2024-04-05 07:45:00|1233.7|1233.2|1231.1|1230.6|1233.7|1233.2|1231.1|1230.6|1
1712303400000|2024-04-05 07:50:00|1231.43|1230.93|1232.53|1232.03|1232.58|1232.08|1230.68|1230.18|40
1712303700000|2024-04-05 07:55:00|1232.58|1232.08|1233.38|1232.88|1233.38|1232.88|1232.23|1231.73|11
1712304000000|2024-04-05 08:00:00|1233.43|1232.93|1234.58|1234.08|1235.18|1234.68|1233.33|1232.83|16
1712304300000|2024-04-05 08:05:00|1234.63|1234.13|1234.03|1233.53|1234.63|1234.13|1233.63|1233.13|30
1712304600000|2024-04-05 08:10:00|1233.93|1233.43|1234.48|1233.98|1234.63|1234.13|1233.73|1233.23|3
1712304900000|2024-04-05 08:15:00|1234.53|1234.03|1235.73|1235.23|1235.73|1235.23|1234.53|1234.03|4
1712305200000|2024-04-05 08:20:00|1235.83|1235.33|1236.03|1235.53|1236.03|1235.53|1235.08|1234.58|5
1712305500000|2024-04-05 08:25:00|1235.98|1235.48|1236.08|1235.58|1236.13|1235.63|1235.53|1235.03|4
1712305800000|2024-04-05 08:30:00|1236.03|1235.53|1235.43|1234.93|1236.48|1235.98|1235.43|1234.93|6
1712306100000|2024-04-05 08:35:00|1235.38|1234.88|1235.13|1234.63|1236.13|1235.63|1234.93|1234.43|5
1712306400000|2024-04-05 08:40:00|1235.63|1235.13|1234.38|1233.88|1235.63|1235.13|1234.38|1233.88|7
1712306700000|2024-04-05 08:45:00|1234.43|1233.93|1234.68|1234.18|1235.38|1234.88|1234.43|1233.93|32
1712307000000|2024-04-05 08:50:00|1235.08|1234.58|1234.23|1233.73|1235.43|1234.93|1234.03|1233.53|10
1712307300000|2024-04-05 08:55:00|1234.18|1233.68|1234.23|1233.73|1234.53|1234.03|1233.88|1233.38|5
1712307600000|2024-04-05 09:00:00|1234.58|1234.08|1235.08|1234.58|1235.18|1234.68|1234.08|1233.58|10
1712307900000|2024-04-05 09:05:00|1235.03|1234.53|1234.28|1233.78|1235.13|1234.63|1234.28|1233.78|0
1712308200000|2024-04-05 09:10:00|1234.33|1233.83|1234.73|1234.23|1234.98|1234.48|1234.08|1233.58|3
1712308500000|2024-04-05 09:15:00|1234.68|1234.18|1235.23|1234.73|1235.38|1234.88|1234.63|1234.13|0
1712308800000|2024-04-05 09:20:00|1235.28|1234.78|1234.73|1234.23|1235.38|1234.88|1234.73|1234.23|0
1712309100000|2024-04-05 09:25:00|1234.78|1234.28|1234.48|1233.98|1235.38|1234.88|1234.48|1233.98|2
1712309400000|2024-04-05 09:30:00|1234.43|1233.93|1235.08|1234.58|1235.23|1234.73|1234.28|1233.78|0
1712309700000|2024-04-05 09:35:00|1235.03|1234.53|1234.78|1234.28|1235.03|1234.53|1234.48|1233.98|0
1712310000000|2024-04-05 09:40:00|1234.73|1234.23|1233.48|1232.98|1234.78|1234.28|1233.48|1232.98|0
1712310300000|2024-04-05 09:45:00|1233.53|1233.03|1234.43|1233.93|1234.48|1233.98|1233.38|1232.88|2
1712310600000|2024-04-05 09:50:00|1234.58|1234.08|1233.98|1233.48|1234.58|1234.08|1233.98|1233.48|0
1712310900000|2024-04-05 09:55:00|1234.03|1233.53|1234.58|1234.08|1234.58|1234.08|1233.93|1233.43|3
1712311200000|2024-04-05 10:00:00|1234.63|1234.13|1235.53|1235.03|1235.53|1235.03|1234.63|1234.13|0
1712311500000|2024-04-05 10:05:00|1235.58|1235.08|1234.68|1234.18|1235.88|1235.38|1234.68|1234.18|0
1712311800000|2024-04-05 10:10:00|1234.73|1234.23|1234.53|1234.03|1235.23|1234.73|1234.53|1234.03|2
1712312100000|2024-04-05 10:15:00|1234.58|1234.08|1234.08|1233.58|1234.58|1234.08|1234.08|1233.58|0
1712312400000|2024-04-05 10:20:00|1234.13|1233.63|1234.13|1233.63|1234.18|1233.68|1233.53|1233.03|3
1712312700000|2024-04-05 10:25:00|1234.18|1233.68|1234.48|1233.98|1234.58|1234.08|1234.18|1233.68|2
1712313000000|2024-04-05 10:30:00|1234.43|1233.93|1235.03|1234.53|1235.13|1234.63|1234.28|1233.78|1
1712313300000|2024-04-05 10:35:00|1234.98|1234.48|1234.73|1234.23|1235.13|1234.63|1234.63|1234.13|40
1712313600000|2024-04-05 10:40:00|1234.68|1234.18|1235.13|1234.63|1235.18|1234.68|1234.18|1233.68|29
1712313900000|2024-04-05 10:45:00|1235.08|1234.58|1234.98|1234.48|1235.18|1234.68|1234.63|1234.13|3
1712314200000|2024-04-05 10:50:00|1235.03|1234.53|1235.53|1235.03|1235.58|1235.08|1234.98|1234.48|0
1712314500000|2024-04-05 10:55:00|1235.58|1235.08|1235.83|1235.33|1235.88|1235.38|1235.58|1235.08|0
1712314800000|2024-04-05 11:00:00|1235.88|1235.38|1235.93|1235.43|1236.68|1236.18|1235.88|1235.38|0
1712315100000|2024-04-05 11:05:00|1235.88|1235.38|1236.13|1235.63|1236.28|1235.78|1235.73|1235.23|2
1712315400000|2024-04-05 11:10:00|1236.18|1235.68|1236.18|1235.68|1236.18|1235.68|1235.98|1235.48|0
1712315700000|2024-04-05 11:15:00|1236.13|1235.63|1236.38|1235.88|1236.38|1235.88|1235.98|1235.48|3
1712316000000|2024-04-05 11:20:00|1236.33|1235.83|1236.13|1235.63|1236.48|1235.98|1236.13|1235.63|0
1712316300000|2024-04-05 11:25:00|1236.08|1235.58|1235.73|1235.23|1236.13|1235.63|1235.63|1235.13|0
1712316600000|2024-04-05 11:30:00|1235.78|1235.28|1235.78|1235.28|1235.93|1235.43|1235.38|1234.88|2
1712316900000|2024-04-05 11:35:00|1235.83|1235.33|1236.03|1235.53|1236.08|1235.58|1235.78|1235.28|0
1712317200000|2024-04-05 11:40:00|1236.13|1235.63|1236.13|1235.63|1236.18|1235.68|1236.13|1235.63|0
1712317500000|2024-04-05 11:45:00|1236.08|1235.58|1235.38|1234.88|1236.13|1235.63|1235.33|1234.83|7
1712317800000|2024-04-05 11:50:00|1235.43|1234.93|1235.78|1235.28|1235.83|1235.33|1235.28|1234.78|4
1712318100000|2024-04-05 11:55:00|1235.83|1235.33|1235.83|1235.33|1235.88|1235.38|1235.68|1235.18|0
1712318400000|2024-04-05 12:00:00|1235.78|1235.28|1236.03|1235.53|1236.13|1235.63|1235.33|1234.83|2
1712318700000|2024-04-05 12:05:00|1235.98|1235.48|1236.48|1235.98|1236.48|1235.98|1235.88|1235.38|0
1712319000000|2024-04-05 12:10:00|1236.43|1235.93|1236.38|1235.88|1236.53|1236.03|1236.28|1235.78|3
1712319300000|2024-04-05 12:15:00|1236.43|1235.93|1236.53|1236.03|1236.53|1236.03|1236.38|1235.88|1
1712319600000|2024-04-05 12:20:00|1236.58|1236.08|1236.63|1236.13|1236.78|1236.28|1236.48|1235.98|2
1712319900000|2024-04-05 12:25:00|1236.58|1236.08|1236.23|1235.73|1236.63|1236.13|1236.03|1235.53|16
1712320200000|2024-04-05 12:30:00|1236.28|1235.78|1236.43|1235.93|1236.68|1236.18|1235.13|1234.63|36
1712320500000|2024-04-05 12:35:00|1236.48|1235.98|1236.48|1235.98|1236.58|1236.08|1235.88|1235.38|5
1712320800000|2024-04-05 12:40:00|1236.43|1235.93|1237.83|1237.33|1237.88|1237.38|1236.28|1235.78|5
1712321100000|2024-04-05 12:45:00|1237.78|1237.28|1236.88|1236.38|1237.98|1237.48|1236.73|1236.23|4
1712321400000|2024-04-05 12:50:00|1236.98|1236.48|1237.63|1237.13|1237.73|1237.23|1236.93|1236.43|1
1712321700000|2024-04-05 12:55:00|1237.58|1237.08|1237.38|1236.88|1237.83|1237.33|1237.13|1236.63|7
1712322000000|2024-04-05 13:00:00|1237.43|1236.93|1237.03|1236.53|1237.68|1237.18|1237.03|1236.53|5
1712322300000|2024-04-05 13:05:00|1236.98|1236.48|1236.63|1236.13|1237.28|1236.78|1236.38|1235.88|18
1712322600000|2024-04-05 13:10:00|1236.68|1236.18|1236.63|1236.13|1237.03|1236.53|1236.43|1235.93|4
1712322900000|2024-04-05 13:15:00|1236.58|1236.08|1237.23|1236.73|1237.28|1236.78|1236.33|1235.83|2
1712323200000|2024-04-05 13:20:00|1237.28|1236.78|1237.18|1236.68|1237.48|1236.98|1237.08|1236.58|1
1712323500000|2024-04-05 13:25:00|1237.13|1236.63|1237.48|1236.98|1237.78|1237.28|1236.98|1236.48|16
1712323800000|2024-04-05 13:30:00|1237.33|1236.83|1237.23|1236.73|1237.38|1236.88|1236.13|1235.63|4
1712324100000|2024-04-05 13:35:00|1237.33|1236.83|1235.83|1235.33|1237.63|1237.13|1235.58|1235.08|3
1712324400000|2024-04-05 13:40:00|1235.88|1235.38|1234.48|1233.98|1235.88|1235.38|1234.33|1233.83|7
1712324700000|2024-04-05 13:45:00|1234.53|1234.03|1235.38|1234.88|1235.43|1234.93|1234.08|1233.58|6
1712325000000|2024-04-05 13:50:00|1235.23|1234.73|1234.93|1234.43|1235.83|1235.33|1234.93|1234.43|5
1712325300000|2024-04-05 13:55:00|1234.98|1234.48|1234.93|1234.43|1235.48|1234.98|1234.83|1234.33|41
1712325600000|2024-04-05 14:00:00|1234.58|1234.08|1233.93|1233.43|1234.78|1234.28|1233.33|1232.83|12
1712325900000|2024-04-05 14:05:00|1233.98|1233.48|1233.68|1233.18|1234.13|1233.63|1233.08|1232.58|10
1712326200000|2024-04-05 14:10:00|1233.55|1233.05|1234.05|1233.55|1234.25|1233.75|1233.55|1233.05|30
1712326500000|2024-04-05 14:15:00|1234|1233.5|1233.55|1233.05|1234.1|1233.6|1233.55|1233.05|16
1712559900000|2024-04-08 07:05:00|1234.3|1233.8|1234.25|1233.75|1234.95|1234.45|1233.05|1232.55|0
1712560200000|2024-04-08 07:10:00|1234.2|1233.7|1237|1236.5|1237.25|1236.75|1234.05|1233.55|1
1712560500000|2024-04-08 07:15:00|1236.95|1236.45|1236.95|1236.45|1237.1|1236.6|1235.7|1235.2|4
1712560800000|2024-04-08 07:20:00|1236.9|1236.4|1238.3|1237.8|1238.4|1237.9|1236.8|1236.3|3
1712561100000|2024-04-08 07:25:00|1238.5|1238|1238.2|1237.7|1239|1238.5|1237.95|1237.45|17
1712561400000|2024-04-08 07:30:00|1238.25|1237.75|1238.2|1237.7|1238.45|1237.95|1237.45|1236.95|7
1712561700000|2024-04-08 07:35:00|1238.4|1237.9|1238.2|1237.7|1238.75|1238.25|1238.2|1237.7|5
1712562000000|2024-04-08 07:40:00|1238.3|1237.8|1238.5|1238|1238.7|1238.2|1238.25|1237.75|5
1712562300000|2024-04-08 07:45:00|1238.45|1237.95|1239.95|1239.45|1240.1|1239.6|1238.45|1237.95|4
1712562600000|2024-04-08 07:50:00|1239.9|1239.4|1238.75|1238.25|1239.9|1239.4|1238.45|1237.95|13
1712562900000|2024-04-08 07:55:00|1238.8|1238.3|1237.45|1236.95|1238.8|1238.3|1237.4|1236.9|3
1712563200000|2024-04-08 08:00:00|1237.5|1237|1239|1238.5|1239|1238.5|1237.5|1237|10
1712563500000|2024-04-08 08:05:00|1238.95|1238.45|1239.2|1238.7|1239.75|1239.25|1238.85|1238.35|4
1712563800000|2024-04-08 08:10:00|1239.05|1238.55|1239.55|1239.05|1239.55|1239.05|1238.45|1237.95|2
1712564100000|2024-04-08 08:15:00|1239.6|1239.1|1238.95|1238.45|1239.75|1239.25|1238.75|1238.25|1
1712564400000|2024-04-08 08:20:00|1238.9|1238.4|1238.5|1238|1238.9|1238.4|1237.7|1237.2|1
1712564700000|2024-04-08 08:25:00|1238.45|1237.95|1238.65|1238.15|1239.05|1238.55|1238|1237.5|3
1712565000000|2024-04-08 08:30:00|1238.75|1238.25|1239.85|1239.35|1240.05|1239.55|1238.75|1238.25|10
1712565300000|2024-04-08 08:35:00|1239.8|1239.3|1240.3|1239.8|1240.5|1240|1239.8|1239.3|3
1712565600000|2024-04-08 08:40:00|1240.35|1239.85|1239.65|1239.15|1240.45|1239.95|1239.5|1239|2
1712565900000|2024-04-08 08:45:00|1239.6|1239.1|1238.85|1238.35|1239.6|1239.1|1238.8|1238.3|4
1712566200000|2024-04-08 08:50:00|1238.8|1238.3|1238.55|1238.05|1239.35|1238.85|1238.1|1237.6|7
1712566500000|2024-04-08 08:55:00|1238.6|1238.1|1238.4|1237.9|1238.8|1238.3|1238.4|1237.9|0
1712566800000|2024-04-08 09:00:00|1238.5|1238|1238.8|1238.3|1238.9|1238.4|1238.5|1238|1
1712567100000|2024-04-08 09:05:00|1238.85|1238.35|1238.15|1237.65|1238.95|1238.45|1238.15|1237.65|0
1712567400000|2024-04-08 09:10:00|1238.2|1237.7|1238.15|1237.65|1239.05|1238.55|1237.95|1237.45|2
1712567700000|2024-04-08 09:15:00|1238.1|1237.6|1237.7|1237.2|1238.15|1237.65|1237.55|1237.05|0
1712568000000|2024-04-08 09:20:00|1237.65|1237.15|1237.8|1237.3|1237.85|1237.35|1237.35|1236.85|0
1712568300000|2024-04-08 09:25:00|1237.75|1237.25|1237.1|1236.6|1237.75|1237.25|1237.05|1236.55|0
1712568600000|2024-04-08 09:30:00|1237.15|1236.65|1237.4|1236.9|1237.6|1237.1|1237.1|1236.6|1
1712568900000|2024-04-08 09:35:00|1237.35|1236.85|1237.3|1236.8|1237.45|1236.95|1237|1236.5|0
1712569200000|2024-04-08 09:40:00|1237.4|1236.9|1236.95|1236.45|1237.5|1237|1236.8|1236.3|1
1712569500000|2024-04-08 09:45:00|1237.1|1236.6|1237.05|1236.55|1237.2|1236.7|1236.85|1236.35|0
1712569800000|2024-04-08 09:50:00|1237|1236.5|1236.2|1235.7|1237|1236.5|1235.75|1235.25|1
1712570100000|2024-04-08 09:55:00|1236.3|1235.8|1236.5|1236|1236.7|1236.2|1236.3|1235.8|1
1712570400000|2024-04-08 10:00:00|1236.45|1235.95|1236.4|1235.9|1236.7|1236.2|1236.1|1235.6|1
1712570700000|2024-04-08 10:05:00|1236.35|1235.85|1236.65|1236.15|1236.65|1236.15|1236.35|1235.85|1
1712571000000|2024-04-08 10:10:00|1236.5|1236|1236.1|1235.6|1236.5|1236|1235.95|1235.45|4
1712571300000|2024-04-08 10:15:00|1236.15|1235.65|1236.55|1236.05|1236.85|1236.35|1236.1|1235.6|6
1712571600000|2024-04-08 10:20:00|1236.5|1236|1236.75|1236.25|1236.75|1236.25|1236.35|1235.85|5
1712571900000|2024-04-08 10:25:00|1236.7|1236.2|1236.55|1236.05|1236.7|1236.2|1236.2|1235.7|2
1712572200000|2024-04-08 10:30:00|1236.5|1236|1236.25|1235.75|1236.75|1236.25|1236.2|1235.7|2
1712572500000|2024-04-08 10:35:00|1236.3|1235.8|1235.4|1234.9|1236.45|1235.95|1235.35|1234.85|5
1712572800000|2024-04-08 10:40:00|1235.45|1234.95|1235|1234.5|1235.55|1235.05|1234.9|1234.4|3
1712573100000|2024-04-08 10:45:00|1234.95|1234.45|1235.25|1234.75|1235.55|1235.05|1234.7|1234.2|1
1712573400000|2024-04-08 10:50:00|1235.2|1234.7|1236.05|1235.55|1236.15|1235.65|1235.2|1234.7|0
1712573700000|2024-04-08 10:55:00|1236.1|1235.6|1235.45|1234.95|1236.25|1235.75|1235.4|1234.9|2
1712574000000|2024-04-08 11:00:00|1235.5|1235|1235.85|1235.35|1235.95|1235.45|1235.5|1235|0
1712574300000|2024-04-08 11:05:00|1235.8|1235.3|1235.8|1235.3|1235.85|1235.35|1235.5|1235|1
1712574600000|2024-04-08 11:10:00|1235.75|1235.25|1235.25|1234.75|1235.8|1235.3|1235.15|1234.65|3
1712574900000|2024-04-08 11:15:00|1235.2|1234.7|1234.95|1234.45|1235.25|1234.75|1234.8|1234.3|2
1712575200000|2024-04-08 11:20:00|1235|1234.5|1235.7|1235.2|1235.75|1235.25|1235|1234.5|2
1712575500000|2024-04-08 11:25:00|1235.75|1235.25|1235.5|1235|1235.8|1235.3|1235.4|1234.9|3
1712575800000|2024-04-08 11:30:00|1235.45|1234.95|1235.45|1234.95|1235.55|1235.05|1235.25|1234.75|1
1712576100000|2024-04-08 11:35:00|1235.4|1234.9|1235.4|1234.9|1235.55|1235.05|1235.35|1234.85|2
1712576400000|2024-04-08 11:40:00|1235.26|1234.76|1235.36|1234.86|1235.41|1234.91|1235.11|1234.61|3
1712576700000|2024-04-08 11:45:00|1235.41|1234.91|1234.81|1234.31|1235.86|1235.36|1234.71|1234.21|8
1712577000000|2024-04-08 11:50:00|1234.91|1234.41|1236.36|1235.86|1236.36|1235.86|1234.91|1234.41|6
1712577300000|2024-04-08 11:55:00|1236.31|1235.81|1236.76|1236.26|1237.01|1236.51|1236.31|1235.81|0
1712577600000|2024-04-08 12:00:00|1236.71|1236.21|1237.31|1236.81|1237.71|1237.21|1236.71|1236.21|10
1712577900000|2024-04-08 12:05:00|1237.26|1236.76|1237.21|1236.71|1237.46|1236.96|1237.01|1236.51|3
1712578200000|2024-04-08 12:10:00|1237.16|1236.66|1236.81|1236.31|1237.31|1236.81|1236.81|1236.31|3
1712578500000|2024-04-08 12:15:00|1236.76|1236.26|1236.71|1236.21|1236.96|1236.46|1236.61|1236.11|0
1712578800000|2024-04-08 12:20:00|1236.76|1236.26|1237.06|1236.56|1237.06|1236.56|1236.56|1236.06|1
1712579100000|2024-04-08 12:25:00|1237.01|1236.51|1236.76|1236.26|1237.01|1236.51|1236.56|1236.06|2
1712579400000|2024-04-08 12:30:00|1236.81|1236.31|1236.81|1236.31|1237.01|1236.51|1236.66|1236.16|3
1712579700000|2024-04-08 12:35:00|1236.76|1236.26|1236.81|1236.31|1237.06|1236.56|1236.46|1235.96|10
1712580000000|2024-04-08 12:40:00|1236.76|1236.26|1236.26|1235.76|1236.91|1236.41|1236.21|1235.71|2
1712580300000|2024-04-08 12:45:00|1236.21|1235.71|1236.16|1235.66|1236.31|1235.81|1235.41|1234.91|4
1712580600000|2024-04-08 12:50:00|1236.11|1235.61|1237.06|1236.56|1237.21|1236.71|1236.11|1235.61|4
1712580900000|2024-04-08 12:55:00|1237.11|1236.61|1237.71|1237.21|1237.76|1237.26|1237.01|1236.51|3
1712581200000|2024-04-08 13:00:00|1237.81|1237.31|1237.96|1237.46|1238.21|1237.71|1237.76|1237.26|2
1712581500000|2024-04-08 13:05:00|1238.01|1237.51|1237.76|1237.26|1238.36|1237.86|1237.76|1237.26|7
1712581800000|2024-04-08 13:10:00|1237.71|1237.21|1237.36|1236.86|1237.71|1237.21|1237.11|1236.61|5
1712582100000|2024-04-08 13:15:00|1237.31|1236.81|1236.81|1236.31|1237.76|1237.26|1236.76|1236.26|1
1712582400000|2024-04-08 13:20:00|1236.76|1236.26|1237.36|1236.86|1237.46|1236.96|1236.76|1236.26|2
1712582700000|2024-04-08 13:25:00|1237.31|1236.81|1237.66|1237.16|1237.66|1237.16|1237.06|1236.56|2
1712583000000|2024-04-08 13:30:00|1237.61|1237.11|1240.11|1239.61|1240.21|1239.71|1237.61|1237.11|8
1712583300000|2024-04-08 13:35:00|1240.01|1239.51|1239.56|1239.06|1240.11|1239.61|1239.11|1238.61|4
1712583600000|2024-04-08 13:40:00|1239.61|1239.11|1237.26|1236.76|1239.66|1239.16|1237.16|1236.66|3
1712583900000|2024-04-08 13:45:00|1237.21|1236.71|1236.81|1236.31|1237.76|1237.26|1236.56|1236.06|1
1712584200000|2024-04-08 13:50:00|1236.86|1236.36|1235.66|1235.16|1237.21|1236.71|1235.66|1235.16|5
1712584500000|2024-04-08 13:55:00|1235.61|1235.11|1234.81|1234.31|1235.66|1235.16|1234.56|1234.06|4
1712584800000|2024-04-08 14:00:00|1234.91|1234.41|1234.01|1233.51|1234.91|1234.41|1233.61|1233.11|12
1712585100000|2024-04-08 14:05:00|1234.06|1233.56|1234.11|1233.61|1235.06|1234.56|1234.01|1233.51|17
1712585400000|2024-04-08 14:10:00|1234.21|1233.71|1234.41|1233.91|1234.91|1234.41|1234.01|1233.51|24
1712585700000|2024-04-08 14:15:00|1234.46|1233.96|1234.21|1233.71|1234.56|1234.06|1233.61|1233.11|7
1712646000000|2024-04-09 07:00:00|1239.36|1238.86|1237.71|1237.21|1239.36|1238.86|1236.61|1236.11|4
1712646300000|2024-04-09 07:05:00|1237.66|1237.16|1237.91|1237.41|1239.91|1239.41|1237.66|1237.16|8
1712646600000|2024-04-09 07:10:00|1237.81|1237.31|1236.46|1235.96|1237.96|1237.46|1236.36|1235.86|7
1712646900000|2024-04-09 07:15:00|1236.51|1236.01|1235.81|1235.31|1236.86|1236.36|1235.71|1235.21|9
1712647200000|2024-04-09 07:20:00|1235.86|1235.36|1237.16|1236.66|1237.21|1236.71|1235.71|1235.21|8
1712647500000|2024-04-09 07:25:00|1237.21|1236.71|1237.41|1236.91|1237.41|1236.91|1236.46|1235.96|7
1712647800000|2024-04-09 07:30:00|1237.46|1236.96|1237.91|1237.41|1238.21|1237.71|1237.46|1236.96|6
1712648100000|2024-04-09 07:35:00|1237.96|1237.46|1239.66|1239.16|1239.86|1239.36|1237.96|1237.46|7
1712648400000|2024-04-09 07:40:00|1239.86|1239.36|1240.41|1239.91|1240.41|1239.91|1239.86|1239.36|3
1712648700000|2024-04-09 07:45:00|1240.36|1239.86|1241.56|1241.06|1241.56|1241.06|1240.36|1239.86|8
1712649000000|2024-04-09 07:50:00|1241.61|1241.11|1240.86|1240.36|1241.96|1241.46|1240.86|1240.36|25
1712649300000|2024-04-09 07:55:00|1240.81|1240.31|1241.11|1240.61|1241.21|1240.71|1240.81|1240.31|4
1712649600000|2024-04-09 08:00:00|1241.06|1240.56|1241.61|1241.11|1241.61|1241.11|1241.06|1240.56|3
1712649900000|2024-04-09 08:05:00|1241.56|1241.06|1241.46|1240.96|1241.61|1241.11|1241.36|1240.86|2
1712650200000|2024-04-09 08:10:00|1241.51|1241.01|1242.06|1241.56|1242.51|1242.01|1241.51|1241.01|10
1712650500000|2024-04-09 08:15:00|1242.11|1241.61|1242.36|1241.86|1242.66|1242.16|1242.06|1241.56|3
1712650800000|2024-04-09 08:20:00|1242.41|1241.91|1242.21|1241.71|1242.51|1242.01|1241.81|1241.31|14
1712651100000|2024-04-09 08:25:00|1242.26|1241.76|1242.36|1241.86|1242.41|1241.91|1241.86|1241.36|4
1712651400000|2024-04-09 08:30:00|1242.41|1241.91|1242.16|1241.66|1242.66|1242.16|1242.06|1241.56|5
1712651700000|2024-04-09 08:35:00|1242.11|1241.61|1241.96|1241.46|1242.16|1241.66|1241.41|1240.91|14
1712652000000|2024-04-09 08:40:00|1242.01|1241.51|1241.71|1241.21|1242.01|1241.51|1241.46|1240.96|10
1712652300000|2024-04-09 08:45:00|1241.76|1241.26|1241.86|1241.36|1242.11|1241.61|1241.71|1241.21|15
1712652600000|2024-04-09 08:50:00|1241.81|1241.31|1241.21|1240.71|1241.81|1241.31|1241.16|1240.66|18
1712652900000|2024-04-09 08:55:00|1241.26|1240.76|1241.56|1241.06|1241.91|1241.41|1241.21|1240.71|4
1712653200000|2024-04-09 09:00:00|1241.51|1241.01|1241.76|1241.26|1241.96|1241.46|1241.01|1240.51|15
1712653500000|2024-04-09 09:05:00|1241.61|1241.11|1240.31|1239.81|1241.66|1241.16|1240.26|1239.76|19
1712653800000|2024-04-09 09:10:00|1240.26|1239.76|1240.96|1240.46|1241.16|1240.66|1240.16|1239.66|0
1712654100000|2024-04-09 09:15:00|1241.01|1240.51|1240.16|1239.66|1241.06|1240.56|1240.11|1239.61|7
1712654400000|2024-04-09 09:20:00|1240.11|1239.61|1240.06|1239.56|1240.16|1239.66|1239.76|1239.26|4
1712654700000|2024-04-09 09:25:00|1240.01|1239.51|1239.11|1238.61|1240.01|1239.51|1238.96|1238.46|5
1712655000000|2024-04-09 09:30:00|1239.06|1238.56|1239.61|1239.11|1239.66|1239.16|1238.21|1237.71|13
1712655300000|2024-04-09 09:35:00|1239.56|1239.06|1238.06|1237.56|1239.56|1239.06|1238.06|1237.56|7
1712655600000|2024-04-09 09:40:00|1238.11|1237.61|1238.11|1237.61|1238.36|1237.86|1237.51|1237.01|15
1712655900000|2024-04-09 09:45:00|1238.06|1237.56|1238.31|1237.81|1238.61|1238.11|1237.71|1237.21|1
1712656200000|2024-04-09 09:50:00|1238.26|1237.76|1239.11|1238.61|1239.11|1238.61|1237.91|1237.41|9
1712656500000|2024-04-09 09:55:00|1239.06|1238.56|1238.01|1237.51|1239.06|1238.56|1238.01|1237.51|4
1712656800000|2024-04-09 10:00:00|1237.86|1237.36|1238.16|1237.66|1238.36|1237.86|1237.76|1237.26|8
1712657100000|2024-04-09 10:05:00|1238.11|1237.61|1237.51|1237.01|1238.61|1238.11|1237.51|1237.01|7
1712657400000|2024-04-09 10:10:00|1237.46|1236.96|1237.01|1236.51|1237.56|1237.06|1236.91|1236.41|2
1712657700000|2024-04-09 10:15:00|1237.11|1236.61|1237.61|1237.11|1237.66|1237.16|1236.76|1236.26|13
1712658000000|2024-04-09 10:20:00|1237.66|1237.16|1237.71|1237.21|1237.86|1237.36|1237.36|1236.86|10
1712658300000|2024-04-09 10:25:00|1237.76|1237.26|1237.76|1237.26|1238.01|1237.51|1237.41|1236.91|13
1712658600000|2024-04-09 10:30:00|1237.71|1237.21|1237.51|1237.01|1238.06|1237.56|1237.31|1236.81|20
1712658900000|2024-04-09 10:35:00|1237.46|1236.96|1237.41|1236.91|1237.96|1237.46|1237.31|1236.81|5
1712659200000|2024-04-09 10:40:00|1237.26|1236.76|1238.01|1237.51|1238.01|1237.51|1237.26|1236.76|31
1712659500000|2024-04-09 10:45:00|1238.06|1237.56|1238.16|1237.66|1238.31|1237.81|1237.71|1237.21|45
1712659800000|2024-04-09 10:50:00|1237.96|1237.46|1237.61|1237.11|1237.96|1237.46|1237.41|1236.91|1
1712660100000|2024-04-09 10:55:00|1237.66|1237.16|1237.46|1236.96|1237.71|1237.21|1237.36|1236.86|7
1712660400000|2024-04-09 11:00:00|1237.51|1237.01|1237.96|1237.46|1238.06|1237.56|1237.51|1237.01|1
1712660700000|2024-04-09 11:05:00|1237.86|1237.36|1237.76|1237.26|1237.91|1237.41|1237.21|1236.71|8
1712661000000|2024-04-09 11:10:00|1237.71|1237.21|1237.51|1237.01|1237.71|1237.21|1236.96|1236.46|0
1712661300000|2024-04-09 11:15:00|1237.56|1237.06|1237.51|1237.01|1237.91|1237.41|1237.46|1236.96|17
1712661600000|2024-04-09 11:20:00|1237.56|1237.06|1238.06|1237.56|1238.11|1237.61|1237.56|1237.06|2
1712661900000|2024-04-09 11:25:00|1238.21|1237.71|1238.91|1238.41|1238.96|1238.46|1238.21|1237.71|19
1712662200000|2024-04-09 11:30:00|1238.86|1238.36|1239.01|1238.51|1239.16|1238.66|1238.06|1237.56|5
1712662500000|2024-04-09 11:35:00|1239.06|1238.56|1238.96|1238.46|1239.36|1238.86|1238.71|1238.21|2
1712662800000|2024-04-09 11:40:00|1238.91|1238.41|1239.31|1238.81|1239.71|1239.21|1238.86|1238.36|17
1712663100000|2024-04-09 11:45:00|1239.36|1238.86|1239.86|1239.36|1239.86|1239.36|1239.11|1238.61|5
1712663400000|2024-04-09 11:50:00|1239.76|1239.26|1239.76|1239.26|1240.21|1239.71|1239.71|1239.21|12
1712663700000|2024-04-09 11:55:00|1239.71|1239.21|1239.51|1239.01|1239.76|1239.26|1239.46|1238.96|0
1712664000000|2024-04-09 12:00:00|1239.56|1239.06|1239.01|1238.51|1240.06|1239.56|1238.86|1238.36|7
1712664300000|2024-04-09 12:05:00|1238.66|1238.16|1237.96|1237.46|1238.91|1238.41|1237.86|1237.36|9
1712664600000|2024-04-09 12:10:00|1238.01|1237.51|1238.11|1237.61|1238.81|1238.31|1238.01|1237.51|37
1712664900000|2024-04-09 12:15:00|1238.16|1237.66|1238.91|1238.41|1238.91|1238.41|1237.76|1237.26|1
1712665200000|2024-04-09 12:20:00|1238.96|1238.46|1238.71|1238.21|1239.26|1238.76|1238.56|1238.06|4
1712665500000|2024-04-09 12:25:00|1238.61|1238.11|1237.76|1237.26|1238.76|1238.26|1237.66|1237.16|3
1712665800000|2024-04-09 12:30:00|1237.81|1237.31|1238.81|1238.31|1239.01|1238.51|1237.31|1236.81|35
1712666100000|2024-04-09 12:35:00|1238.86|1238.36|1239.76|1239.26|1239.86|1239.36|1238.86|1238.36|25
1712666400000|2024-04-09 12:40:00|1239.81|1239.31|1240.81|1240.31|1240.81|1240.31|1239.41|1238.91|41
1712666700000|2024-04-09 12:45:00|1240.76|1240.26|1240.46|1239.96|1241.56|1241.06|1240.41|1239.91|33
1712667000000|2024-04-09 12:50:00|1240.41|1239.91|1238.96|1238.46|1240.41|1239.91|1238.91|1238.41|18
1712667300000|2024-04-09 12:55:00|1238.81|1238.31|1238.16|1237.66|1238.96|1238.46|1237.91|1237.41|5
1712667600000|2024-04-09 13:00:00|1238.21|1237.71|1238.61|1238.11|1239.21|1238.71|1238.01|1237.51|24
1712667900000|2024-04-09 13:05:00|1238.66|1238.16|1238.11|1237.61|1239.21|1238.71|1238.01|1237.51|22
1712668200000|2024-04-09 13:10:00|1238.16|1237.66|1238.11|1237.61|1239.86|1239.36|1238.01|1237.51|34
1712668500000|2024-04-09 13:15:00|1238.16|1237.66|1237.61|1237.11|1238.46|1237.96|1237.61|1237.11|8
1712668800000|2024-04-09 13:20:00|1237.66|1237.16|1237.86|1237.36|1237.86|1237.36|1237.31|1236.81|20
1712669100000|2024-04-09 13:25:00|1237.81|1237.31|1237.51|1237.01|1237.91|1237.41|1236.96|1236.46|29
1712669400000|2024-04-09 13:30:00|1237.61|1237.11|1238.11|1237.61|1238.11|1237.61|1235.96|1235.46|17
1712669700000|2024-04-09 13:35:00|1238.01|1237.51|1237.36|1236.86|1238.31|1237.81|1237.21|1236.71|12
1712670000000|2024-04-09 13:40:00|1237.21|1236.71|1237.41|1236.91|1237.96|1237.46|1236.06|1235.56|35
1712670300000|2024-04-09 13:45:00|1237.46|1236.96|1236.46|1235.96|1237.76|1237.26|1236.31|1235.81|13
1712670600000|2024-04-09 13:50:00|1236.51|1236.01|1236.26|1235.76|1237.11|1236.61|1236.26|1235.76|7
1712670900000|2024-04-09 13:55:00|1236.31|1235.81|1236.66|1236.16|1236.71|1236.21|1235.81|1235.31|18
1712671200000|2024-04-09 14:00:00|1236.71|1236.21|1237.56|1237.06|1237.66|1237.16|1236.26|1235.76|46
1712671500000|2024-04-09 14:05:00|1237.81|1237.31|1237.21|1236.71|1237.81|1237.31|1236.66|1236.16|17
1712671800000|2024-04-09 14:10:00|1237.26|1236.76|1237.46|1236.96|1237.71|1237.21|1236.76|1236.26|5
1712672100000|2024-04-09 14:15:00|1237.41|1236.91|1236.86|1236.36|1237.71|1237.21|1236.81|1236.31|50
1712732400000|2024-04-10 07:00:00|1240.56|1240.06|1240.21|1239.71|1240.56|1240.06|1240.16|1239.66|0
1712732700000|2024-04-10 07:05:00|1240.26|1239.76|1240.16|1239.66|1241.21|1240.71|1239.76|1239.26|7
1712733000000|2024-04-10 07:10:00|1240.21|1239.71|1242.81|1242.31|1243.26|1242.76|1240.06|1239.56|0
1712733300000|2024-04-10 07:15:00|1242.76|1242.26|1244.46|1243.96|1244.56|1244.06|1242.76|1242.26|4
1712733600000|2024-04-10 07:20:00|1244.51|1244.01|1245.36|1244.86|1245.41|1244.91|1244.21|1243.71|0
1712733900000|2024-04-10 07:25:00|1245.31|1244.81|1247.41|1246.91|1247.41|1246.91|1245.26|1244.76|5
1712734200000|2024-04-10 07:30:00|1247.46|1246.96|1245.41|1244.91|1247.71|1247.21|1245.26|1244.76|6
1712734500000|2024-04-10 07:35:00|1245.36|1244.86|1245.81|1245.31|1245.81|1245.31|1244.91|1244.41|2
1712734800000|2024-04-10 07:40:00|1245.76|1245.26|1245.51|1245.01|1245.81|1245.31|1245.16|1244.66|4
1712735100000|2024-04-10 07:45:00|1245.46|1244.96|1244.31|1243.81|1245.51|1245.01|1244.31|1243.81|6
1712735400000|2024-04-10 07:50:00|1244.26|1243.76|1244.51|1244.01|1244.61|1244.11|1244.11|1243.61|0
1712735700000|2024-04-10 07:55:00|1244.46|1243.96|1244.71|1244.21|1244.81|1244.31|1244.41|1243.91|0
1712736000000|2024-04-10 08:00:00|1244.76|1244.26|1245.06|1244.56|1245.31|1244.81|1244.76|1244.26|0
1712736300000|2024-04-10 08:05:00|1244.76|1244.26|1244.31|1243.81|1244.91|1244.41|1243.81|1243.31|9
1712736600000|2024-04-10 08:10:00|1244.36|1243.86|1243.56|1243.06|1244.46|1243.96|1243.41|1242.91|1
1712736900000|2024-04-10 08:15:00|1243.71|1243.21|1244.51|1244.01|1244.61|1244.11|1243.66|1243.16|0
1712737200000|2024-04-10 08:20:00|1244.46|1243.96|1245.31|1244.81|1245.41|1244.91|1244.46|1243.96|0
1712737500000|2024-04-10 08:25:00|1245.26|1244.76|1246.06|1245.56|1246.11|1245.61|1245.26|1244.76|0
1712737800000|2024-04-10 08:30:00|1246.01|1245.51|1246.36|1245.86|1246.51|1246.01|1246.01|1245.51|0
1712738100000|2024-04-10 08:35:00|1246.31|1245.81|1245.96|1245.46|1246.31|1245.81|1245.81|1245.31|19
1712738400000|2024-04-10 08:40:00|1246.01|1245.51|1245.61|1245.11|1246.61|1246.11|1245.61|1245.11|2
1712738700000|2024-04-10 08:45:00|1245.56|1245.06|1244.76|1244.26|1245.56|1245.06|1244.41|1243.91|6
1712739000000|2024-04-10 08:50:00|1244.71|1244.21|1243.76|1243.26|1244.71|1244.21|1243.71|1243.21|4
1712739300000|2024-04-10 08:55:00|1243.71|1243.21|1243.36|1242.86|1244.01|1243.51|1243.36|1242.86|0
1712739600000|2024-04-10 09:00:00|1243.41|1242.91|1243.21|1242.71|1243.46|1242.96|1243.01|1242.51|0
1712739900000|2024-04-10 09:05:00|1243.26|1242.76|1244.06|1243.56|1244.21|1243.71|1243.26|1242.76|2
1712740200000|2024-04-10 09:10:00|1244.11|1243.61|1243.31|1242.81|1244.11|1243.61|1243.31|1242.81|0
1712740500000|2024-04-10 09:15:00|1243.36|1242.86|1243.31|1242.81|1243.36|1242.86|1243.16|1242.66|0
1712740800000|2024-04-10 09:20:00|1243.36|1242.86|1243.61|1243.11|1243.61|1243.11|1243.36|1242.86|0
1712741100000|2024-04-10 09:25:00|1243.66|1243.16|1243.31|1242.81|1244.16|1243.66|1243.31|1242.81|2
1712741400000|2024-04-10 09:30:00|1243.26|1242.76|1242.41|1241.91|1243.26|1242.76|1242.41|1241.91|2
1712741700000|2024-04-10 09:35:00|1242.46|1241.96|1242.41|1241.91|1242.81|1242.31|1242.41|1241.91|0
1712742000000|2024-04-10 09:40:00|1242.36|1241.86|1242.21|1241.71|1242.61|1242.11|1242.21|1241.71|0
1712742300000|2024-04-10 09:45:00|1242.16|1241.66|1241.96|1241.46|1242.21|1241.71|1241.96|1241.46|0
1712742600000|2024-04-10 09:50:00|1241.71|1241.21|1240.21|1239.71|1241.71|1241.21|1240.11|1239.61|2
1712742900000|2024-04-10 09:55:00|1240.26|1239.76|1240.71|1240.21|1240.81|1240.31|1240.26|1239.76|0
1712743200000|2024-04-10 10:00:00|1240.66|1240.16|1240.56|1240.06|1240.71|1240.21|1240.56|1240.06|0
1712743500000|2024-04-10 10:05:00|1240.26|1239.76|1240.11|1239.61|1240.31|1239.81|1240.11|1239.61|2
1712743800000|2024-04-10 10:10:00|1240.06|1239.56|1239.86|1239.36|1240.06|1239.56|1239.86|1239.36|0
1712744100000|2024-04-10 10:15:00|1239.56|1239.06|1239.81|1239.31|1239.81|1239.31|1239.41|1238.91|2
1712744400000|2024-04-10 10:20:00|1239.76|1239.26|1239.21|1238.71|1239.76|1239.26|1239.01|1238.51|4
1712744700000|2024-04-10 10:25:00|1239.26|1238.76|1239.41|1238.91|1239.41|1238.91|1239.21|1238.71|0
1712745000000|2024-04-10 10:30:00|1239.36|1238.86|1239.81|1239.31|1239.81|1239.31|1239.01|1238.51|0
1712745300000|2024-04-10 10:35:00|1239.86|1239.36|1240.31|1239.81|1240.41|1239.91|1239.86|1239.36|2
1712745600000|2024-04-10 10:40:00|1240.36|1239.86|1240.96|1240.46|1240.96|1240.46|1240.36|1239.86|1
1712745900000|2024-04-10 10:45:00|1241.11|1240.61|1241.06|1240.56|1241.21|1240.71|1240.71|1240.21|11
1712746200000|2024-04-10 10:50:00|1241.01|1240.51|1241.06|1240.56|1241.31|1240.81|1241.01|1240.51|4
1712746500000|2024-04-10 10:55:00|1240.86|1240.36|1241.21|1240.71|1241.36|1240.86|1240.86|1240.36|3
1712746800000|2024-04-10 11:00:00|1241.16|1240.66|1241.61|1241.11|1243.91|1243.41|1241.06|1240.56|0
1712747100000|2024-04-10 11:05:00|1241.66|1241.16|1241.76|1241.26|1242.01|1241.51|1241.56|1241.06|0
1712747400000|2024-04-10 11:10:00|1241.71|1241.21|1242.16|1241.66|1242.16|1241.66|1241.71|1241.21|4
1712747700000|2024-04-10 11:15:00|1242.11|1241.61|1242.01|1241.51|1242.31|1241.81|1242.01|1241.51|0
1712748000000|2024-04-10 11:20:00|1241.96|1241.46|1242.11|1241.61|1242.11|1241.61|1241.91|1241.41|0
1712748300000|2024-04-10 11:25:00|1242.06|1241.56|1241.66|1241.16|1242.56|1242.06|1241.61|1241.11|15
1712748600000|2024-04-10 11:30:00|1241.56|1241.06|1241.76|1241.26|1241.96|1241.46|1241.41|1240.91|1
1712748900000|2024-04-10 11:35:00|1241.81|1241.31|1242.11|1241.61|1242.36|1241.86|1241.81|1241.31|6
1712749200000|2024-04-10 11:40:00|1242.06|1241.56|1242.01|1241.51|1242.16|1241.66|1241.91|1241.41|2
1712749500000|2024-04-10 11:45:00|1241.96|1241.46|1241.61|1241.11|1242.36|1241.86|1241.56|1241.06|2
1712749800000|2024-04-10 11:50:00|1241.66|1241.16|1241.61|1241.11|1241.71|1241.21|1241.31|1240.81|2
1712750100000|2024-04-10 11:55:00|1241.66|1241.16|1242.06|1241.56|1242.21|1241.71|1241.61|1241.11|3
1712750400000|2024-04-10 12:00:00|1241.96|1241.46|1242.91|1242.41|1242.91|1242.41|1241.86|1241.36|0
1712750700000|2024-04-10 12:05:00|1243.06|1242.56|1242.91|1242.41|1243.21|1242.71|1242.86|1242.36|16
1712751000000|2024-04-10 12:10:00|1242.86|1242.36|1243.61|1243.11|1243.66|1243.16|1242.76|1242.26|2
1712751300000|2024-04-10 12:15:00|1243.66|1243.16|1244.91|1244.41|1244.96|1244.46|1243.66|1243.16|0
1712751600000|2024-04-10 12:20:00|1244.86|1244.36|1243.96|1243.46|1244.91|1244.41|1243.81|1243.31|0
1712751900000|2024-04-10 12:25:00|1244.01|1243.51|1244.06|1243.56|1244.51|1244.01|1243.96|1243.46|0
1712752200000|2024-04-10 12:30:00|1244.11|1243.61|1239.01|1238.51|1246.06|1245.56|1238.51|1238.01|15
1712752500000|2024-04-10 12:35:00|1238.91|1238.41|1238.26|1237.76|1240.11|1239.61|1237.21|1236.71|5
1712752800000|2024-04-10 12:40:00|1238.21|1237.71|1238.86|1238.36|1240.01|1239.51|1237.91|1237.41|4
1712753100000|2024-04-10 12:45:00|1238.81|1238.31|1238.81|1238.31|1239.46|1238.96|1238.31|1237.81|5
1712753400000|2024-04-10 12:50:00|1238.76|1238.26|1238.31|1237.81|1238.76|1238.26|1237.41|1236.91|0
1712753700000|2024-04-10 12:55:00|1238.21|1237.71|1238.71|1238.21|1238.96|1238.46|1238.06|1237.56|7
1712754000000|2024-04-10 13:00:00|1238.66|1238.16|1235.91|1235.41|1238.66|1238.16|1235.86|1235.36|18
1712754300000|2024-04-10 13:05:00|1235.81|1235.31|1234.61|1234.11|1235.96|1235.46|1234.21|1233.71|12
1712754600000|2024-04-10 13:10:00|1234.56|1234.06|1233.01|1232.51|1234.81|1234.31|1233.01|1232.51|17
1712754900000|2024-04-10 13:15:00|1233.06|1232.56|1234.11|1233.61|1234.41|1233.91|1233.06|1232.56|18
1712755200000|2024-04-10 13:20:00|1234.06|1233.56|1235.61|1235.11|1235.86|1235.36|1233.61|1233.11|1
1712755500000|2024-04-10 13:25:00|1235.66|1235.16|1236.51|1236.01|1236.51|1236.01|1235.41|1234.91|6
1712755800000|2024-04-10 13:30:00|1236.36|1235.86|1237.21|1236.71|1237.56|1237.06|1235.51|1235.01|3
1712756100000|2024-04-10 13:35:00|1237.26|1236.76|1235.91|1235.41|1237.76|1237.26|1235.81|1235.31|2
1712756400000|2024-04-10 13:40:00|1235.86|1235.36|1236.81|1236.31|1237.06|1236.56|1235.41|1234.91|4
1712756700000|2024-04-10 13:45:00|1236.86|1236.36|1236.31|1235.81|1237.71|1237.21|1236.26|1235.76|4
1712757000000|2024-04-10 13:50:00|1236.36|1235.86|1237.16|1236.66|1237.21|1236.71|1235.96|1235.46|2
1712757300000|2024-04-10 13:55:00|1236.86|1236.36|1237.46|1236.96|1238.06|1237.56|1236.86|1236.36|2
1712757600000|2024-04-10 14:00:00|1237.51|1237.01|1238.01|1237.51|1238.26|1237.76|1237.11|1236.61|27
1712757900000|2024-04-10 14:05:00|1238.06|1237.56|1239.11|1238.61|1239.71|1239.21|1238.06|1237.56|9
1712758200000|2024-04-10 14:10:00|1239.06|1238.56|1240.71|1240.21|1240.76|1240.26|1238.96|1238.46|27
1712758500000|2024-04-10 14:15:00|1240.76|1240.26|1241.31|1240.81|1241.41|1240.91|1240.01|1239.51|7
1712818800000|2024-04-11 07:00:00|1250.01|1249.51|1249.21|1248.71|1250.01|1249.51|1247.06|1246.56|2
1712819100000|2024-04-11 07:05:00|1249.26|1248.76|1252.96|1252.46|1253.76|1253.26|1249.16|1248.66|6
1712819400000|2024-04-11 07:10:00|1252.91|1252.41|1252.01|1251.51|1252.91|1252.41|1251.91|1251.41|13
1712819700000|2024-04-11 07:15:00|1252.06|1251.56|1250.61|1250.11|1252.91|1252.41|1250.51|1250.01|9
1712820000000|2024-04-11 07:20:00|1250.66|1250.16|1251.61|1251.11|1252.01|1251.51|1250.21|1249.71|23
1712820300000|2024-04-11 07:25:00|1251.66|1251.16|1251.31|1250.81|1251.71|1251.21|1250.51|1250.01|4
1712820600000|2024-04-11 07:30:00|1251.26|1250.76|1251.01|1250.51|1251.51|1251.01|1250.11|1249.61|3
1712820900000|2024-04-11 07:35:00|1251.11|1250.61|1252.61|1252.11|1252.61|1252.11|1250.91|1250.41|2
1712821200000|2024-04-11 07:40:00|1252.66|1252.16|1251.76|1251.26|1252.91|1252.41|1251.61|1251.11|0
1712821500000|2024-04-11 07:45:00|1251.71|1251.21|1251.26|1250.76|1251.96|1251.46|1251.21|1250.71|0
1712821800000|2024-04-11 07:50:00|1251.31|1250.81|1251.51|1251.01|1251.51|1251.01|1250.91|1250.41|6
1712822100000|2024-04-11 07:55:00|1251.46|1250.96|1251.58|1251.08|1251.78|1251.28|1251.18|1250.68|1
1712822400000|2024-04-11 08:00:00|1251.63|1251.13|1251.58|1251.08|1252.38|1251.88|1251.38|1250.88|2
1712822700000|2024-04-11 08:05:00|1251.53|1251.03|1251.73|1251.23|1251.73|1251.23|1251.43|1250.93|0
1712823000000|2024-04-11 08:10:00|1251.68|1251.18|1251.58|1251.08|1251.78|1251.28|1251.43|1250.93|0
1712823300000|2024-04-11 08:15:00|1251.53|1251.03|1251.23|1250.73|1251.58|1251.08|1250.98|1250.48|4
1712823600000|2024-04-11 08:20:00|1251.33|1250.83|1251.98|1251.48|1252.28|1251.78|1251.28|1250.78|2
1712823900000|2024-04-11 08:25:00|1251.93|1251.43|1251.13|1250.63|1252.13|1251.63|1251.03|1250.53|4
1712824200000|2024-04-11 08:30:00|1251.08|1250.58|1250.83|1250.33|1251.13|1250.63|1250.68|1250.18|0
1712824500000|2024-04-11 08:35:00|1250.93|1250.43|1252.48|1251.98|1252.48|1251.98|1250.88|1250.38|4
1712824800000|2024-04-11 08:40:00|1252.53|1252.03|1253.23|1252.73|1253.23|1252.73|1252.43|1251.93|0
1712825100000|2024-04-11 08:45:00|1253.28|1252.78|1251.93|1251.43|1253.28|1252.78|1251.88|1251.38|1
1712825400000|2024-04-11 08:50:00|1251.88|1251.38|1252.23|1251.73|1252.33|1251.83|1251.83|1251.33|0
1712825700000|2024-04-11 08:55:00|1252.28|1251.78|1251.78|1251.28|1252.33|1251.83|1251.78|1251.28|0
1712826000000|2024-04-11 09:00:00|1251.73|1251.23|1251.33|1250.83|1251.73|1251.23|1251.23|1250.73|1
1712826300000|2024-04-11 09:05:00|1251.28|1250.78|1250.73|1250.23|1251.33|1250.83|1250.68|1250.18|0
1712826600000|2024-04-11 09:10:00|1250.68|1250.18|1250.73|1250.23|1250.88|1250.38|1250.68|1250.18|0
1712826900000|2024-04-11 09:15:00|1250.68|1250.18|1251.13|1250.63|1251.48|1250.98|1250.63|1250.13|24
1712827200000|2024-04-11 09:20:00|1251.18|1250.68|1251.48|1250.98|1251.78|1251.28|1250.93|1250.43|1
1712827500000|2024-04-11 09:25:00|1251.43|1250.93|1251.88|1251.38|1252.08|1251.58|1250.98|1250.48|1
1712827800000|2024-04-11 09:30:00|1251.93|1251.43|1251.93|1251.43|1252.23|1251.73|1251.88|1251.38|0
1712828100000|2024-04-11 09:35:00|1251.98|1251.48|1251.18|1250.68|1251.98|1251.48|1251.08|1250.58|1
1712828400000|2024-04-11 09:40:00|1251.23|1250.73|1250.98|1250.48|1251.33|1250.83|1250.68|1250.18|2
1712828700000|2024-04-11 09:45:00|1251.03|1250.53|1251.13|1250.63|1251.38|1250.88|1250.98|1250.48|0
1712829000000|2024-04-11 09:50:00|1251.08|1250.58|1250.78|1250.28|1251.28|1250.78|1250.68|1250.18|2
1712829300000|2024-04-11 09:55:00|1250.83|1250.33|1251.38|1250.88|1251.48|1250.98|1250.73|1250.23|0
1712829600000|2024-04-11 10:00:00|1251.43|1250.93|1251.08|1250.58|1251.48|1250.98|1250.68|1250.18|2
1712829900000|2024-04-11 10:05:00|1251.03|1250.53|1250.68|1250.18|1251.08|1250.58|1250.48|1249.98|0
1712830200000|2024-04-11 10:10:00|1250.73|1250.23|1250.38|1249.88|1251.08|1250.58|1250.38|1249.88|2
1712830500000|2024-04-11 10:15:00|1250.43|1249.93|1250.83|1250.33|1251.08|1250.58|1250.43|1249.93|0
1712830800000|2024-04-11 10:20:00|1250.78|1250.28|1250.33|1249.83|1250.83|1250.33|1250.28|1249.78|2
1712831100000|2024-04-11 10:25:00|1250.38|1249.88|1251.13|1250.63|1251.18|1250.68|1250.33|1249.83|1
1712831400000|2024-04-11 10:30:00|1251.08|1250.58|1251.83|1251.33|1251.98|1251.48|1251.08|1250.58|0
1712831700000|2024-04-11 10:35:00|1251.78|1251.28|1250.53|1250.03|1251.83|1251.33|1250.38|1249.88|6
1712832000000|2024-04-11 10:40:00|1250.48|1249.98|1251.33|1250.83|1251.38|1250.88|1250.48|1249.98|8
1712832300000|2024-04-11 10:45:00|1251.28|1250.78|1250.53|1250.03|1251.28|1250.78|1249.88|1249.38|2
1712832600000|2024-04-11 10:50:00|1250.58|1250.08|1250.73|1250.23|1250.78|1250.28|1250.53|1250.03|0
1712832900000|2024-04-11 10:55:00|1250.78|1250.28|1250.83|1250.33|1250.93|1250.43|1250.73|1250.23|0
1712833200000|2024-04-11 11:00:00|1250.78|1250.28|1250.88|1250.38|1250.88|1250.38|1250.68|1250.18|0
1712833500000|2024-04-11 11:05:00|1250.83|1250.33|1250.78|1250.28|1250.83|1250.33|1250.58|1250.08|0
1712833800000|2024-04-11 11:10:00|1250.83|1250.33|1251.13|1250.63|1251.18|1250.68|1250.78|1250.28|0
1712834100000|2024-04-11 11:15:00|1251.18|1250.68|1250.93|1250.43|1251.78|1251.28|1250.88|1250.38|3
1712834400000|2024-04-11 11:20:00|1250.88|1250.38|1250.78|1250.28|1250.93|1250.43|1250.58|1250.08|0
1712834700000|2024-04-11 11:25:00|1250.83|1250.33|1250.73|1250.23|1250.88|1250.38|1250.73|1250.23|0
1712835000000|2024-04-11 11:30:00|1250.68|1250.18|1249.58|1249.08|1250.73|1250.23|1249.58|1249.08|1
1712835300000|2024-04-11 11:35:00|1249.53|1249.03|1249.73|1249.23|1249.73|1249.23|1248.88|1248.38|4
1712835600000|2024-04-11 11:40:00|1249.56|1249.06|1248.36|1247.86|1249.61|1249.11|1248.21|1247.71|3
1712835900000|2024-04-11 11:45:00|1248.41|1247.91|1249.11|1248.61|1249.21|1248.71|1248.36|1247.86|4
1712836200000|2024-04-11 11:50:00|1249.21|1248.71|1249.26|1248.76|1249.41|1248.91|1248.71|1248.21|10
1712836500000|2024-04-11 11:55:00|1249.21|1248.71|1249.01|1248.51|1249.66|1249.16|1249.01|1248.51|2
1712836800000|2024-04-11 12:00:00|1248.91|1248.41|1249.06|1248.56|1249.46|1248.96|1248.86|1248.36|2
1712837100000|2024-04-11 12:05:00|1249.11|1248.61|1249.01|1248.51|1249.61|1249.11|1249.01|1248.51|10
1712837400000|2024-04-11 12:10:00|1248.91|1248.41|1248.96|1248.46|1249.11|1248.61|1248.51|1248.01|2
1712837700000|2024-04-11 12:15:00|1249.06|1248.56|1249.16|1248.66|1249.36|1248.86|1248.21|1247.71|9
1712838000000|2024-04-11 12:20:00|1249.31|1248.81|1248.96|1248.46|1249.36|1248.86|1248.66|1248.16|3
1712838300000|2024-04-11 12:25:00|1248.91|1248.41|1249.26|1248.76|1249.26|1248.76|1248.71|1248.21|1
1712838600000|2024-04-11 12:30:00|1249.21|1248.71|1251.46|1250.96|1251.46|1250.96|1248.86|1248.36|12
1712838900000|2024-04-11 12:35:00|1251.31|1250.81|1252.51|1252.01|1252.71|1252.21|1251.16|1250.66|8
1712839200000|2024-04-11 12:40:00|1252.46|1251.96|1250.66|1250.16|1252.46|1251.96|1250.66|1250.16|6
1712839500000|2024-04-11 12:45:00|1250.71|1250.21|1251.41|1250.91|1251.66|1251.16|1250.71|1250.21|5
1712839800000|2024-04-11 12:50:00|1251.46|1250.96|1251.86|1251.36|1252.16|1251.66|1251.26|1250.76|3
1712840100000|2024-04-11 12:55:00|1251.81|1251.31|1250.76|1250.26|1251.86|1251.36|1250.71|1250.21|3
1712840400000|2024-04-11 13:00:00|1250.81|1250.31|1250.71|1250.21|1251.56|1251.06|1250.66|1250.16|0
1712840700000|2024-04-11 13:05:00|1250.66|1250.16|1251.16|1250.66|1251.26|1250.76|1250.01|1249.51|5
1712841000000|2024-04-11 13:10:00|1251.21|1250.71|1251.06|1250.56|1251.91|1251.41|1250.56|1250.06|4
1712841300000|2024-04-11 13:15:00|1251.01|1250.51|1250.91|1250.41|1251.46|1250.96|1250.41|1249.91|2
1712841600000|2024-04-11 13:20:00|1250.96|1250.46|1250.91|1250.41|1251.31|1250.81|1250.76|1250.26|0
1712841900000|2024-04-11 13:25:00|1250.96|1250.46|1250.61|1250.11|1251.31|1250.81|1250.56|1250.06|2
1712842200000|2024-04-11 13:30:00|1250.51|1250.01|1251.61|1251.11|1252.06|1251.56|1250.06|1249.56|13
1712842500000|2024-04-11 13:35:00|1251.66|1251.16|1249.01|1248.51|1251.66|1251.16|1248.96|1248.46|21
1712842800000|2024-04-11 13:40:00|1248.96|1248.46|1248.21|1247.71|1249.56|1249.06|1247.96|1247.46|3
1712843100000|2024-04-11 13:45:00|1248.26|1247.76|1249.26|1248.76|1249.46|1248.96|1248.26|1247.76|4
1712843400000|2024-04-11 13:50:00|1249.21|1248.71|1249.66|1249.16|1249.71|1249.21|1248.96|1248.46|6
1712843700000|2024-04-11 13:55:00|1249.71|1249.21|1247.96|1247.46|1250.16|1249.66|1247.66|1247.16|10
1712844000000|2024-04-11 14:00:00|1248.01|1247.51|1245.76|1245.26|1248.01|1247.51|1244.76|1244.26|25
1712844300000|2024-04-11 14:05:00|1245.71|1245.21|1242.56|1242.06|1245.71|1245.21|1242.31|1241.81|52
1712844600000|2024-04-11 14:10:00|1242.49|1241.99|1242.84|1242.34|1242.89|1242.39|1241.39|1240.89|63
1712844900000|2024-04-11 14:15:00|1242.89|1242.39|1242.84|1242.34|1243.84|1243.34|1242.19|1241.69|194
1712905200000|2024-04-12 07:00:00|1250.89|1250.39|1252.74|1252.24|1252.84|1252.34|1250.59|1250.09|1
1712905500000|2024-04-12 07:05:00|1252.64|1252.14|1249.99|1249.49|1253.14|1252.64|1249.94|1249.44|0
1712905800000|2024-04-12 07:10:00|1250.04|1249.54|1252.74|1252.24|1252.74|1252.24|1249.99|1249.49|4
1712906100000|2024-04-12 07:15:00|1252.69|1252.19|1252.74|1252.24|1253.24|1252.74|1252.24|1251.74|3
1712906400000|2024-04-12 07:20:00|1252.69|1252.19|1252.64|1252.14|1252.94|1252.44|1252.09|1251.59|5
1712906700000|2024-04-12 07:25:00|1252.59|1252.09|1252.69|1252.19|1253.14|1252.64|1252.44|1251.94|3
1712907000000|2024-04-12 07:30:00|1252.64|1252.14|1252.94|1252.44|1253.24|1252.74|1252.54|1252.04|6
1712907300000|2024-04-12 07:35:00|1252.89|1252.39|1253.49|1252.99|1253.49|1252.99|1252.54|1252.04|3
1712907600000|2024-04-12 07:40:00|1253.44|1252.94|1253.89|1253.39|1254.04|1253.54|1253.44|1252.94|7
1712907900000|2024-04-12 07:45:00|1253.94|1253.44|1255.49|1254.99|1255.54|1255.04|1253.94|1253.44|6
1712908200000|2024-04-12 07:50:00|1255.79|1255.29|1255.69|1255.19|1255.94|1255.44|1255.44|1254.94|1
1712908500000|2024-04-12 07:55:00|1255.74|1255.24|1256.64|1256.14|1257.24|1256.74|1255.64|1255.14|14
1712908800000|2024-04-12 08:00:00|1256.69|1256.19|1257.79|1257.29|1257.94|1257.44|1256.64|1256.14|28
1712909100000|2024-04-12 08:05:00|1257.74|1257.24|1257.29|1256.79|1257.74|1257.24|1257.24|1256.74|19
1712909400000|2024-04-12 08:10:00|1257.34|1256.84|1257.94|1257.44|1257.99|1257.49|1257.29|1256.79|10
1712909700000|2024-04-12 08:15:00|1257.89|1257.39|1258.74|1258.24|1258.89|1258.39|1257.79|1257.29|3
1712910000000|2024-04-12 08:20:00|1258.69|1258.19|1259.54|1259.04|1259.54|1259.04|1258.59|1258.09|0
1712910300000|2024-04-12 08:25:00|1259.49|1258.99|1259.14|1258.64|1259.54|1259.04|1259.04|1258.54|0
1712910600000|2024-04-12 08:30:00|1259.09|1258.59|1258.94|1258.44|1259.19|1258.69|1258.84|1258.34|0
1712910900000|2024-04-12 08:35:00|1258.89|1258.39|1260.14|1259.64|1260.14|1259.64|1258.54|1258.04|26
1712911200000|2024-04-12 08:40:00|1260.09|1259.59|1259.14|1258.64|1260.14|1259.64|1259.04|1258.54|2
1712911500000|2024-04-12 08:45:00|1259.19|1258.69|1260.79|1260.29|1260.79|1260.29|1259.14|1258.64|1
1712911800000|2024-04-12 08:50:00|1260.84|1260.34|1260.59|1260.09|1261.29|1260.79|1260.54|1260.04|6
1712912100000|2024-04-12 08:55:00|1260.54|1260.04|1260.44|1259.94|1260.54|1260.04|1260.24|1259.74|0
1712912400000|2024-04-12 09:00:00|1260.49|1259.99|1261.04|1260.54|1261.04|1260.54|1260.44|1259.94|5
1712912700000|2024-04-12 09:05:00|1260.99|1260.49|1261.34|1260.84|1261.34|1260.84|1260.19|1259.69|21
1712913000000|2024-04-12 09:10:00|1261.39|1260.89|1260.29|1259.79|1261.59|1261.09|1260.29|1259.79|0
1712913300000|2024-04-12 09:15:00|1260.19|1259.69|1259.99|1259.49|1260.54|1260.04|1259.94|1259.44|0
1712913600000|2024-04-12 09:20:00|1259.94|1259.44|1259.94|1259.44|1260.24|1259.74|1259.84|1259.34|0
1712913900000|2024-04-12 09:25:00|1259.89|1259.39|1259.64|1259.14|1259.89|1259.39|1259.54|1259.04|0
1712914200000|2024-04-12 09:30:00|1259.59|1259.09|1259.59|1259.09|1259.79|1259.29|1259.44|1258.94|0
1712914500000|2024-04-12 09:35:00|1259.54|1259.04|1259.64|1259.14|1259.79|1259.29|1259.44|1258.94|0
1712914800000|2024-04-12 09:40:00|1259.59|1259.09|1259.14|1258.64|1259.64|1259.14|1259.14|1258.64|0
1712915100000|2024-04-12 09:45:00|1259.19|1258.69|1258.84|1258.34|1259.19|1258.69|1258.74|1258.24|0
1712915400000|2024-04-12 09:50:00|1258.89|1258.39|1258.99|1258.49|1259.09|1258.59|1258.84|1258.34|0
1712915700000|2024-04-12 09:55:00|1258.94|1258.44|1259.29|1258.79|1259.29|1258.79|1258.84|1258.34|9
1712916000000|2024-04-12 10:00:00|1259.24|1258.74|1258.99|1258.49|1259.24|1258.74|1258.64|1258.14|12
1712916300000|2024-04-12 10:05:00|1259.39|1258.89|1260.39|1259.89|1260.44|1259.94|1259.29|1258.79|5
1712916600000|2024-04-12 10:10:00|1260.34|1259.84|1260.49|1259.99|1260.59|1260.09|1259.99|1259.49|4
1712916900000|2024-04-12 10:15:00|1260.54|1260.04|1260.94|1260.44|1260.94|1260.44|1260.44|1259.94|0
1712917200000|2024-04-12 10:20:00|1260.99|1260.49|1261.04|1260.54|1261.14|1260.64|1260.94|1260.44|0
1712917500000|2024-04-12 10:25:00|1261.09|1260.59|1260.39|1259.89|1261.14|1260.64|1260.39|1259.89|4
1712917800000|2024-04-12 10:30:00|1260.59|1260.09|1260.89|1260.39|1260.94|1260.44|1260.29|1259.79|6
1712918100000|2024-04-12 10:35:00|1260.84|1260.34|1260.69|1260.19|1261.14|1260.64|1260.64|1260.14|4
1712918400000|2024-04-12 10:40:00|1260.49|1259.99|1260.29|1259.79|1260.54|1260.04|1259.99|1259.49|7
1712918700000|2024-04-12 10:45:00|1260.24|1259.74|1259.89|1259.39|1260.29|1259.79|1259.69|1259.19|0
1712919000000|2024-04-12 10:50:00|1259.84|1259.34|1259.69|1259.19|1259.84|1259.34|1259.49|1258.99|1
1712919300000|2024-04-12 10:55:00|1259.64|1259.14|1260.54|1260.04|1260.69|1260.19|1259.54|1259.04|10
1712919600000|2024-04-12 11:00:00|1260.59|1260.09|1260.44|1259.94|1260.74|1260.24|1260.39|1259.89|0
1712919900000|2024-04-12 11:05:00|1260.39|1259.89|1260.44|1259.94|1260.49|1259.99|1260.34|1259.84|0
1712920200000|2024-04-12 11:10:00|1260.49|1259.99|1260.24|1259.74|1260.49|1259.99|1260.14|1259.64|0
1712920500000|2024-04-12 11:15:00|1260.29|1259.79|1260.19|1259.69|1260.44|1259.94|1260.19|1259.69|0
1712920800000|2024-04-12 11:20:00|1260.14|1259.64|1260.19|1259.69|1260.29|1259.79|1260.04|1259.54|0
1712921100000|2024-04-12 11:25:00|1260.14|1259.64|1260.24|1259.74|1260.39|1259.89|1260.14|1259.64|9
1712921400000|2024-04-12 11:30:00|1260.19|1259.69|1259.64|1259.14|1260.29|1259.79|1259.64|1259.14|0
1712921700000|2024-04-12 11:35:00|1259.69|1259.19|1259.69|1259.19|1259.69|1259.19|1259.44|1258.94|0
1712922000000|2024-04-12 11:40:00|1259.81|1259.31|1259.91|1259.41|1260.11|1259.61|1259.71|1259.21|12
1712922300000|2024-04-12 11:45:00|1259.86|1259.36|1260.66|1260.16|1260.66|1260.16|1259.86|1259.36|8
1712922600000|2024-04-12 11:50:00|1260.71|1260.21|1261.11|1260.61|1261.16|1260.66|1260.41|1259.91|5
1712922900000|2024-04-12 11:55:00|1261.21|1260.71|1261.41|1260.91|1261.41|1260.91|1261.16|1260.66|0
1712923200000|2024-04-12 12:00:00|1261.46|1260.96|1261.26|1260.76|1261.81|1261.31|1261.26|1260.76|0
1712923500000|2024-04-12 12:05:00|1261.31|1260.81|1261.41|1260.91|1261.66|1261.16|1260.91|1260.41|41
1712923800000|2024-04-12 12:10:00|1261.31|1260.81|1261.41|1260.91|1261.86|1261.36|1260.91|1260.41|6
1712924100000|2024-04-12 12:15:00|1261.46|1260.96|1262.06|1261.56|1262.11|1261.61|1261.46|1260.96|5
1712924400000|2024-04-12 12:20:00|1262.01|1261.51|1262.31|1261.81|1262.56|1262.06|1262.01|1261.51|0
1712924700000|2024-04-12 12:25:00|1262.36|1261.86|1262.81|1262.31|1262.81|1262.31|1262.26|1261.76|1
1712925000000|2024-04-12 12:30:00|1262.76|1262.26|1263.21|1262.71|1263.21|1262.71|1262.56|1262.06|11
1712925300000|2024-04-12 12:35:00|1263.26|1262.76|1262.31|1261.81|1263.76|1263.26|1262.06|1261.56|29
1712925600000|2024-04-12 12:40:00|1262.36|1261.86|1262.31|1261.81|1262.81|1262.31|1262.06|1261.56|10
1712925900000|2024-04-12 12:45:00|1262.51|1262.01|1262.26|1261.76|1263.06|1262.56|1262.21|1261.71|8
1712926200000|2024-04-12 12:50:00|1262.21|1261.71|1261.81|1261.31|1262.36|1261.86|1261.76|1261.26|1
1712926500000|2024-04-12 12:55:00|1261.86|1261.36|1261.46|1260.96|1262.41|1261.91|1261.46|1260.96|6
1712926800000|2024-04-12 13:00:00|1261.51|1261.01|1261.21|1260.71|1261.71|1261.21|1260.46|1259.96|10
1712927100000|2024-04-12 13:05:00|1261.51|1261.01|1262.21|1261.71|1262.21|1261.71|1261.26|1260.76|28
1712927400000|2024-04-12 13:10:00|1262.16|1261.66|1262.41|1261.91|1262.46|1261.96|1261.51|1261.01|40
1712927700000|2024-04-12 13:15:00|1262.46|1261.96|1262.66|1262.16|1263.21|1262.71|1262.41|1261.91|5
1712928000000|2024-04-12 13:20:00|1262.61|1262.11|1262.21|1261.71|1262.86|1262.36|1262.11|1261.61|5
1712928300000|2024-04-12 13:25:00|1262.26|1261.76|1262.06|1261.56|1262.26|1261.76|1260.96|1260.46|8
1712928600000|2024-04-12 13:30:00|1262.11|1261.61|1264.46|1263.96|1264.56|1264.06|1261.86|1261.36|4
1712928900000|2024-04-12 13:35:00|1264.51|1264.01|1265.86|1265.36|1266.16|1265.66|1263.56|1263.06|37
1712929200000|2024-04-12 13:40:00|1265.76|1265.26|1266.31|1265.81|1266.61|1266.11|1265.61|1265.11|4
1712929500000|2024-04-12 13:45:00|1266.36|1265.86|1265.71|1265.21|1266.66|1266.16|1265.71|1265.21|3
1712929800000|2024-04-12 13:50:00|1265.66|1265.16|1263.16|1262.66|1265.66|1265.16|1263.06|1262.56|6
1712930100000|2024-04-12 13:55:00|1263.11|1262.61|1263.66|1263.16|1264.21|1263.71|1262.91|1262.41|15
1712930400000|2024-04-12 14:00:00|1263.51|1263.01|1263.76|1263.26|1264.41|1263.91|1254.21|1253.71|24
1712930700000|2024-04-12 14:05:00|1263.71|1263.21|1262.46|1261.96|1264.21|1263.71|1262.31|1261.81|31
1712931000000|2024-04-12 14:10:00|1262.39|1261.89|1263.44|1262.94|1263.44|1262.94|1262.24|1261.74|20
1712931300000|2024-04-12 14:15:00|1263.39|1262.89|1263.89|1263.39|1264.09|1263.59|1262.69|1262.19|13
1713164400000|2024-04-15 07:00:00|1255.84|1255.34|1259.69|1259.19|1259.79|1259.29|1255.59|1255.09|20
1713164700000|2024-04-15 07:05:00|1259.74|1259.24|1257.49|1256.99|1259.99|1259.49|1257.19|1256.69|12
1713165000000|2024-04-15 07:10:00|1257.54|1257.04|1256.89|1256.39|1258.04|1257.54|1256.09|1255.59|15
1713165300000|2024-04-15 07:15:00|1256.84|1256.34|1256.29|1255.79|1256.99|1256.49|1255.49|1254.99|11
1713165600000|2024-04-15 07:20:00|1256.24|1255.74|1256.29|1255.79|1256.99|1256.49|1255.89|1255.39|19
1713165900000|2024-04-15 07:25:00|1256.34|1255.84|1256.09|1255.59|1256.49|1255.99|1255.94|1255.44|0
1713166200000|2024-04-15 07:30:00|1256.14|1255.64|1255.14|1254.64|1256.24|1255.74|1255.09|1254.59|3
1713166500000|2024-04-15 07:35:00|1255.09|1254.59|1254.49|1253.99|1255.09|1254.59|1254.49|1253.99|0
1713166800000|2024-04-15 07:40:00|1254.54|1254.04|1253.14|1252.64|1254.64|1254.14|1253.14|1252.64|13
1713167100000|2024-04-15 07:45:00|1253.09|1252.59|1253.39|1252.89|1253.54|1253.04|1252.79|1252.29|5
1713167400000|2024-04-15 07:50:00|1253.29|1252.79|1252.19|1251.69|1253.99|1253.49|1251.64|1251.14|22
1713167700000|2024-04-15 07:55:00|1252.14|1251.64|1252.49|1251.99|1252.59|1252.09|1251.89|1251.39|27
1713168000000|2024-04-15 08:00:00|1252.54|1252.04|1253.09|1252.59|1253.24|1252.74|1251.79|1251.29|22
1713168300000|2024-04-15 08:05:00|1253.04|1252.54|1252.79|1252.29|1253.34|1252.84|1251.84|1251.34|29
1713168600000|2024-04-15 08:10:00|1252.89|1252.39|1252.84|1252.34|1253.09|1252.59|1252.29|1251.79|4
1713168900000|2024-04-15 08:15:00|1252.79|1252.29|1252.84|1252.34|1253.34|1252.84|1252.49|1251.99|13
1713169200000|2024-04-15 08:20:00|1252.94|1252.44|1254.64|1254.14|1254.69|1254.19|1252.94|1252.44|10
1713169500000|2024-04-15 08:25:00|1254.69|1254.19|1253.19|1252.69|1254.94|1254.44|1253.19|1252.69|11
1713169800000|2024-04-15 08:30:00|1252.99|1252.49|1253.24|1252.74|1253.54|1253.04|1252.89|1252.39|3
1713170100000|2024-04-15 08:35:00|1253.19|1252.69|1252.54|1252.04|1253.54|1253.04|1252.44|1251.94|23
1713170400000|2024-04-15 08:40:00|1252.84|1252.34|1252.19|1251.69|1252.89|1252.39|1251.69|1251.19|22
1713170700000|2024-04-15 08:45:00|1252.14|1251.64|1252.14|1251.64|1252.39|1251.89|1251.69|1251.19|12
1713171000000|2024-04-15 08:50:00|1252.19|1251.69|1251.59|1251.09|1252.49|1251.99|1251.54|1251.04|11
1713171300000|2024-04-15 08:55:00|1251.64|1251.14|1251.64|1251.14|1251.89|1251.39|1251.14|1250.64|4
1713171600000|2024-04-15 09:00:00|1251.59|1251.09|1251.99|1251.49|1252.29|1251.79|1251.54|1251.04|5
1713171900000|2024-04-15 09:05:00|1252.04|1251.54|1250.99|1250.49|1252.54|1252.04|1250.99|1250.49|12
1713172200000|2024-04-15 09:10:00|1251.04|1250.54|1248.94|1248.44|1251.04|1250.54|1248.59|1248.09|16
1713172500000|2024-04-15 09:15:00|1248.89|1248.39|1249.49|1248.99|1249.49|1248.99|1248.19|1247.69|3
1713172800000|2024-04-15 09:20:00|1249.44|1248.94|1247.49|1246.99|1249.59|1249.09|1247.34|1246.84|12
1713173100000|2024-04-15 09:25:00|1247.54|1247.04|1249.34|1248.84|1249.39|1248.89|1247.44|1246.94|4
1713173400000|2024-04-15 09:30:00|1249.29|1248.79|1249.39|1248.89|1249.39|1248.89|1248.39|1247.89|4
1713173700000|2024-04-15 09:35:00|1249.34|1248.84|1249.64|1249.14|1250.24|1249.74|1249.14|1248.64|16
1713174000000|2024-04-15 09:40:00|1249.89|1249.39|1250.59|1250.09|1250.59|1250.09|1249.59|1249.09|2
1713174300000|2024-04-15 09:45:00|1250.74|1250.24|1250.44|1249.94|1251.19|1250.69|1250.29|1249.79|5
1713174600000|2024-04-15 09:50:00|1250.29|1249.79|1249.04|1248.54|1250.29|1249.79|1248.99|1248.49|0
1713174900000|2024-04-15 09:55:00|1248.99|1248.49|1249.54|1249.04|1249.99|1249.49|1248.49|1247.99|4
1713175200000|2024-04-15 10:00:00|1249.59|1249.09|1250.79|1250.29|1250.79|1250.29|1249.59|1249.09|6
1713175500000|2024-04-15 10:05:00|1250.74|1250.24|1250.64|1250.14|1251.04|1250.54|1250.29|1249.79|1
1713175800000|2024-04-15 10:10:00|1250.69|1250.19|1251.04|1250.54|1251.49|1250.99|1250.64|1250.14|2
1713176100000|2024-04-15 10:15:00|1251.09|1250.59|1250.44|1249.94|1251.24|1250.74|1250.44|1249.94|0
1713176400000|2024-04-15 10:20:00|1250.39|1249.89|1250.64|1250.14|1250.74|1250.24|1250.34|1249.84|1
1713176700000|2024-04-15 10:25:00|1250.59|1250.09|1250.39|1249.89|1250.79|1250.29|1250.34|1249.84|2
1713177000000|2024-04-15 10:30:00|1250.34|1249.84|1250.34|1249.84|1250.69|1250.19|1250.24|1249.74|3
1713177300000|2024-04-15 10:35:00|1250.39|1249.89|1250.49|1249.99|1250.59|1250.09|1250.19|1249.69|1
1713177600000|2024-04-15 10:40:00|1250.54|1250.04|1251.09|1250.59|1251.09|1250.59|1250.54|1250.04|2
1713177900000|2024-04-15 10:45:00|1251.04|1250.54|1250.54|1250.04|1251.09|1250.59|1250.39|1249.89|2
1713178200000|2024-04-15 10:50:00|1250.49|1249.99|1250.49|1249.99|1250.74|1250.24|1250.09|1249.59|3
1713178500000|2024-04-15 10:55:00|1250.54|1250.04|1250.64|1250.14|1250.89|1250.39|1250.29|1249.79|12
1713178800000|2024-04-15 11:00:00|1250.84|1250.34|1250.44|1249.94|1251.14|1250.64|1250.44|1249.94|2
1713179100000|2024-04-15 11:05:00|1250.49|1249.99|1251.09|1250.59|1251.24|1250.74|1250.49|1249.99|2
1713179400000|2024-04-15 11:10:00|1251.04|1250.54|1250.74|1250.24|1251.44|1250.94|1250.64|1250.14|3
1713179700000|2024-04-15 11:15:00|1250.79|1250.29|1251.49|1250.99|1251.49|1250.99|1250.74|1250.24|0
1713180000000|2024-04-15 11:20:00|1251.44|1250.94|1251.49|1250.99|1251.54|1251.04|1251.14|1250.64|2
1713180300000|2024-04-15 11:25:00|1251.44|1250.94|1252.24|1251.74|1252.24|1251.74|1251.44|1250.94|1
1713180600000|2024-04-15 11:30:00|1252.29|1251.79|1252.39|1251.89|1252.44|1251.94|1252.04|1251.54|1
1713180900000|2024-04-15 11:35:00|1252.44|1251.94|1252.79|1252.29|1253.09|1252.59|1252.44|1251.94|1
1713181200000|2024-04-15 11:40:00|1253.17|1252.67|1253.52|1253.02|1253.87|1253.37|1252.92|1252.42|15
1713181500000|2024-04-15 11:45:00|1253.47|1252.97|1253.07|1252.57|1253.47|1252.97|1253.07|1252.57|7
1713181800000|2024-04-15 11:50:00|1253.02|1252.52|1252.47|1251.97|1253.02|1252.52|1252.47|1251.97|14
1713182100000|2024-04-15 11:55:00|1252.42|1251.92|1252.97|1252.47|1252.97|1252.47|1252.27|1251.77|11
1713182400000|2024-04-15 12:00:00|1252.92|1252.42|1252.67|1252.17|1252.92|1252.42|1252.02|1251.52|21
1713182700000|2024-04-15 12:05:00|1252.62|1252.12|1251.97|1251.47|1252.62|1252.12|1251.87|1251.37|18
1713183000000|2024-04-15 12:10:00|1251.92|1251.42|1251.92|1251.42|1252.27|1251.77|1251.22|1250.72|6
1713183300000|2024-04-15 12:15:00|1251.82|1251.32|1252.12|1251.62|1252.27|1251.77|1251.72|1251.22|4
1713183600000|2024-04-15 12:20:00|1252.07|1251.57|1251.67|1251.17|1252.07|1251.57|1251.62|1251.12|4
1713183900000|2024-04-15 12:25:00|1251.72|1251.22|1251.52|1251.02|1252.12|1251.62|1251.47|1250.97|2
1713184200000|2024-04-15 12:30:00|1251.47|1250.97|1253.02|1252.52|1253.17|1252.67|1251.07|1250.57|18
1713184500000|2024-04-15 12:35:00|1253.07|1252.57|1252.42|1251.92|1253.62|1253.12|1252.27|1251.77|17
1713184800000|2024-04-15 12:40:00|1252.37|1251.87|1252.47|1251.97|1252.77|1252.27|1252.02|1251.52|15
1713185100000|2024-04-15 12:45:00|1252.52|1252.02|1251.82|1251.32|1252.52|1252.02|1251.52|1251.02|5
1713185400000|2024-04-15 12:50:00|1251.77|1251.27|1252.47|1251.97|1252.82|1252.32|1251.37|1250.87|13
1713185700000|2024-04-15 12:55:00|1252.42|1251.92|1252.12|1251.62|1252.82|1252.32|1252.07|1251.57|19
1713186000000|2024-04-15 13:00:00|1252.27|1251.77|1252.47|1251.97|1252.62|1252.12|1251.92|1251.42|17
1713186300000|2024-04-15 13:05:00|1252.52|1252.02|1252.92|1252.42|1253.12|1252.62|1252.52|1252.02|19
1713186600000|2024-04-15 13:10:00|1252.87|1252.37|1252.57|1252.07|1253.22|1252.72|1252.52|1252.02|10
1713186900000|2024-04-15 13:15:00|1252.62|1252.12|1253.22|1252.72|1253.37|1252.87|1252.37|1251.87|11
1713187200000|2024-04-15 13:20:00|1253.17|1252.67|1252.32|1251.82|1253.52|1253.02|1252.27|1251.77|1
1713187500000|2024-04-15 13:25:00|1252.27|1251.77|1252.42|1251.92|1252.82|1252.32|1252.27|1251.77|3
1713187800000|2024-04-15 13:30:00|1252.22|1251.72|1253.97|1253.47|1254.12|1253.62|1251.72|1251.22|2
1713188100000|2024-04-15 13:35:00|1254.07|1253.57|1253.12|1252.62|1254.32|1253.82|1251.92|1251.42|10
1713188400000|2024-04-15 13:40:00|1253.17|1252.67|1253.37|1252.87|1253.52|1253.02|1252.12|1251.62|2
1713188700000|2024-04-15 13:45:00|1253.42|1252.92|1253.22|1252.72|1254.27|1253.77|1252.92|1252.42|1
1713189000000|2024-04-15 13:50:00|1253.17|1252.67|1252.92|1252.42|1253.77|1253.27|1252.77|1252.27|2
1713189300000|2024-04-15 13:55:00|1253.02|1252.52|1253.62|1253.12|1253.87|1253.37|1252.27|1251.77|4
1713189600000|2024-04-15 14:00:00|1253.67|1253.17|1252.37|1251.87|1253.72|1253.22|1251.97|1251.47|6
1713189900000|2024-04-15 14:05:00|1252.32|1251.82|1251.62|1251.12|1252.47|1251.97|1250.87|1250.37|14
1713190200000|2024-04-15 14:10:00|1251.58|1251.08|1249.63|1249.13|1251.58|1251.08|1248.78|1248.28|14
1713190500000|2024-04-15 14:15:00|1249.68|1249.18|1250.23|1249.73|1250.43|1249.93|1249.53|1249.03|16
1713250800000|2024-04-16 07:00:00|1243.93|1243.43|1244.88|1244.38|1245.13|1244.63|1243.63|1243.13|34
1713251100000|2024-04-16 07:05:00|1244.83|1244.33|1244.03|1243.53|1246.73|1246.23|1243.03|1242.53|0
1713251400000|2024-04-16 07:10:00|1244.23|1243.73|1241.93|1241.43|1244.23|1243.73|1241.03|1240.53|0
1713251700000|2024-04-16 07:15:00|1241.88|1241.38|1244.53|1244.03|1244.73|1244.23|1241.83|1241.33|33
1713252000000|2024-04-16 07:20:00|1244.58|1244.08|1244.88|1244.38|1245.53|1245.03|1244.58|1244.08|0
1713252300000|2024-04-16 07:25:00|1244.93|1244.43|1244.88|1244.38|1245.53|1245.03|1244.18|1243.68|0
1713252600000|2024-04-16 07:30:00|1244.93|1244.43|1241.58|1241.08|1244.98|1244.48|1241.13|1240.63|1
1713252900000|2024-04-16 07:35:00|1241.73|1241.23|1241.03|1240.53|1241.73|1241.23|1240.78|1240.28|40
1713253200000|2024-04-16 07:40:00|1240.98|1240.48|1241.88|1241.38|1241.98|1241.48|1240.58|1240.08|249
1713253500000|2024-04-16 07:45:00|1241.83|1241.33|1241.88|1241.38|1241.93|1241.43|1241.33|1240.83|0
1713253800000|2024-04-16 07:50:00|1241.87|1241.37|1242.57|1242.07|1242.62|1242.12|1241.37|1240.87|0
1713254100000|2024-04-16 07:55:00|1242.62|1242.12|1243.07|1242.57|1243.47|1242.97|1242.62|1242.12|87
1713254400000|2024-04-16 08:00:00|1243.17|1242.67|1244.07|1243.57|1244.07|1243.57|1242.82|1242.32|0
1713254700000|2024-04-16 08:05:00|1244.12|1243.62|1243.22|1242.72|1244.12|1243.62|1243.17|1242.67|2
1713255000000|2024-04-16 08:10:00|1243.27|1242.77|1243.37|1242.87|1243.77|1243.27|1243.07|1242.57|1
1713255300000|2024-04-16 08:15:00|1243.42|1242.92|1241.87|1241.37|1243.42|1242.92|1241.87|1241.37|0
1713255600000|2024-04-16 08:20:00|1241.82|1241.32|1241.02|1240.52|1241.82|1241.32|1240.42|1239.92|2
1713255900000|2024-04-16 08:25:00|1240.97|1240.47|1240.32|1239.82|1241.07|1240.57|1240.32|1239.82|114
1713256200000|2024-04-16 08:30:00|1240.27|1239.77|1240.17|1239.67|1240.27|1239.77|1239.47|1238.97|3
1713256500000|2024-04-16 08:35:00|1240.22|1239.72|1240.57|1240.07|1240.97|1240.47|1240.02|1239.52|0
1713256800000|2024-04-16 08:40:00|1240.62|1240.12|1240.92|1240.42|1240.97|1240.47|1240.02|1239.52|10
1713257100000|2024-04-16 08:45:00|1240.87|1240.37|1240.32|1239.82|1240.97|1240.47|1239.72|1239.22|2
1713257400000|2024-04-16 08:50:00|1240.37|1239.87|1240.62|1240.12|1240.87|1240.37|1239.97|1239.47|10
1713257700000|2024-04-16 08:55:00|1240.67|1240.17|1241.97|1241.47|1242.07|1241.57|1240.67|1240.17|0
1713258000000|2024-04-16 09:00:00|1241.92|1241.42|1242.27|1241.77|1242.27|1241.77|1241.27|1240.77|0
1713258300000|2024-04-16 09:05:00|1242.22|1241.72|1242.47|1241.97|1242.47|1241.97|1242.17|1241.67|0
1713258600000|2024-04-16 09:10:00|1242.57|1242.07|1242.67|1242.17|1243.02|1242.52|1242.17|1241.67|0
1713258900000|2024-04-16 09:15:00|1242.62|1242.12|1241.27|1240.77|1242.62|1242.12|1241.22|1240.72|0
1713259200000|2024-04-16 09:20:00|1241.22|1240.72|1240.27|1239.77|1241.32|1240.82|1240.17|1239.67|0
1713259500000|2024-04-16 09:25:00|1240.32|1239.82|1240.62|1240.12|1241.32|1240.82|1240.32|1239.82|0
1713259800000|2024-04-16 09:30:00|1240.67|1240.17|1240.37|1239.87|1241.07|1240.57|1240.27|1239.77|0
1713260100000|2024-04-16 09:35:00|1240.42|1239.92|1240.77|1240.27|1240.97|1240.47|1240.27|1239.77|0
1713260400000|2024-04-16 09:40:00|1240.82|1240.32|1240.77|1240.27|1241.27|1240.77|1240.72|1240.22|0
1713260700000|2024-04-16 09:45:00|1240.82|1240.32|1240.92|1240.42|1241.37|1240.87|1240.57|1240.07|0
1713261000000|2024-04-16 09:50:00|1240.87|1240.37|1240.92|1240.42|1241.07|1240.57|1240.67|1240.17|0
1713261300000|2024-04-16 09:55:00|1240.87|1240.37|1241.27|1240.77|1241.47|1240.97|1240.87|1240.37|58
1713261600000|2024-04-16 10:00:00|1241.22|1240.72|1240.87|1240.37|1241.22|1240.72|1240.67|1240.17|0
1713261900000|2024-04-16 10:05:00|1240.92|1240.42|1240.47|1239.97|1240.97|1240.47|1240.37|1239.87|2
1713262200000|2024-04-16 10:10:00|1240.52|1240.02|1240.82|1240.32|1240.87|1240.37|1240.22|1239.72|0
1713262500000|2024-04-16 10:15:00|1240.92|1240.42|1241.57|1241.07|1241.57|1241.07|1240.92|1240.42|0
1713262800000|2024-04-16 10:20:00|1241.52|1241.02|1240.72|1240.22|1241.52|1241.02|1240.67|1240.17|0
1713263100000|2024-04-16 10:25:00|1240.52|1240.02|1240.77|1240.27|1240.82|1240.32|1240.42|1239.92|0
1713263400000|2024-04-16 10:30:00|1240.67|1240.17|1241.17|1240.67|1241.42|1240.92|1240.37|1239.87|2178
1713263700000|2024-04-16 10:35:00|1241.22|1240.72|1240.97|1240.47|1241.57|1241.07|1240.92|1240.42|0
1713264000000|2024-04-16 10:40:00|1241.02|1240.52|1240.92|1240.42|1241.17|1240.67|1240.92|1240.42|0
1713264300000|2024-04-16 10:45:00|1240.72|1240.22|1240.67|1240.17|1240.82|1240.32|1240.47|1239.97|0
1713264600000|2024-04-16 10:50:00|1240.72|1240.22|1240.42|1239.92|1240.82|1240.32|1240.12|1239.62|0
1713264900000|2024-04-16 10:55:00|1240.37|1239.87|1240.27|1239.77|1240.37|1239.87|1240.12|1239.62|0
1713265200000|2024-04-16 11:00:00|1240.32|1239.82|1239.82|1239.32|1240.42|1239.92|1239.77|1239.27|0
1713265500000|2024-04-16 11:05:00|1239.77|1239.27|1239.82|1239.32|1240.12|1239.62|1239.57|1239.07|0
1713265800000|2024-04-16 11:10:00|1239.77|1239.27|1239.07|1238.57|1239.77|1239.27|1238.82|1238.32|2
1713266100000|2024-04-16 11:15:00|1239.17|1238.67|1240.37|1239.87|1240.37|1239.87|1239.17|1238.67|31
1713266400000|2024-04-16 11:20:00|1240.52|1240.02|1239.67|1239.17|1240.67|1240.17|1239.62|1239.12|0
1713266700000|2024-04-16 11:25:00|1239.72|1239.22|1239.37|1238.87|1239.77|1239.27|1239.32|1238.82|5
1713267000000|2024-04-16 11:30:00|1239.42|1238.92|1239.47|1238.97|1239.47|1238.97|1239.12|1238.62|0
1713267300000|2024-04-16 11:35:00|1239.42|1238.92|1240.22|1239.72|1240.27|1239.77|1239.42|1238.92|50
1713267600000|2024-04-16 11:40:00|1240.15|1239.65|1238.75|1238.25|1240.2|1239.7|1238.75|1238.25|0
1713267900000|2024-04-16 11:45:00|1238.8|1238.3|1239.15|1238.65|1239.3|1238.8|1238.75|1238.25|0
1713268200000|2024-04-16 11:50:00|1239.1|1238.6|1239.75|1239.25|1239.8|1239.3|1239.1|1238.6|0
1713268500000|2024-04-16 11:55:00|1239.8|1239.3|1240.65|1240.15|1240.8|1240.3|1239.8|1239.3|0
1713268800000|2024-04-16 12:00:00|1240.7|1240.2|1239.3|1238.8|1240.7|1240.2|1239.25|1238.75|0
1713269100000|2024-04-16 12:05:00|1239.35|1238.85|1239.1|1238.6|1239.4|1238.9|1239.05|1238.55|0
1713269400000|2024-04-16 12:10:00|1239.15|1238.65|1238.95|1238.45|1239.4|1238.9|1238.9|1238.4|0
1713269700000|2024-04-16 12:15:00|1239|1238.5|1239.8|1239.3|1239.8|1239.3|1239|1238.5|0
1713270000000|2024-04-16 12:20:00|1239.75|1239.25|1238.75|1238.25|1239.8|1239.3|1238.7|1238.2|0
1713270300000|2024-04-16 12:25:00|1238.7|1238.2|1237.8|1237.3|1238.7|1238.2|1237.75|1237.25|0
1713270600000|2024-04-16 12:30:00|1237.85|1237.35|1239.35|1238.85|1239.4|1238.9|1237.8|1237.3|0
1713270900000|2024-04-16 12:35:00|1239.4|1238.9|1239.2|1238.7|1240.1|1239.6|1239.1|1238.6|0
1713271200000|2024-04-16 12:40:00|1239.25|1238.75|1239.25|1238.75|1239.3|1238.8|1238.75|1238.25|0
1713271500000|2024-04-16 12:45:00|1239.3|1238.8|1240|1239.5|1240|1239.5|1239.25|1238.75|0
1713271800000|2024-04-16 12:50:00|1239.95|1239.45|1239.25|1238.75|1239.95|1239.45|1239.25|1238.75|0
1713272100000|2024-04-16 12:55:00|1239.3|1238.8|1238.2|1237.7|1239.35|1238.85|1238.05|1237.55|0
1713272400000|2024-04-16 13:00:00|1238.25|1237.75|1238.25|1237.75|1238.35|1237.85|1237.8|1237.3|0
1713272700000|2024-04-16 13:05:00|1238.3|1237.8|1238.7|1238.2|1238.7|1238.2|1237.95|1237.45|5
1713273000000|2024-04-16 13:10:00|1238.65|1238.15|1238.65|1238.15|1238.8|1238.3|1238.3|1237.8|12
1713273300000|2024-04-16 13:15:00|1238.7|1238.2|1237.8|1237.3|1239|1238.5|1237.75|1237.25|6
1713273600000|2024-04-16 13:20:00|1237.75|1237.25|1238.25|1237.75|1238.25|1237.75|1237.6|1237.1|0
1713273900000|2024-04-16 13:25:00|1238.2|1237.7|1237.2|1236.7|1238.2|1237.7|1236.8|1236.3|101
1713274200000|2024-04-16 13:30:00|1237|1236.5|1237.5|1237|1238.8|1238.3|1236.3|1235.8|3
1713274500000|2024-04-16 13:35:00|1237.3|1236.8|1234.5|1234|1237.3|1236.8|1234.5|1234|54
1713274800000|2024-04-16 13:40:00|1234.45|1233.95|1234.25|1233.75|1234.45|1233.95|1232.8|1232.3|2
1713275100000|2024-04-16 13:45:00|1234.3|1233.8|1234.8|1234.3|1235.3|1234.8|1234.1|1233.6|2
1713275400000|2024-04-16 13:50:00|1234.75|1234.25|1234.45|1233.95|1235.45|1234.95|1234.1|1233.6|3
1713275700000|2024-04-16 13:55:00|1234.35|1233.85|1236.6|1236.1|1237.6|1237.1|1234.2|1233.7|3
1713276000000|2024-04-16 14:00:00|1236.55|1236.05|1233.75|1233.25|1236.55|1236.05|1233.6|1233.1|3
1713276300000|2024-04-16 14:05:00|1233.7|1233.2|1233.2|1232.7|1233.75|1233.25|1231.95|1231.45|6
1713276600000|2024-04-16 14:10:00|1233.32|1232.82|1233.27|1232.77|1233.42|1232.92|1232.02|1231.52|8
1713276900000|2024-04-16 14:15:00|1233.32|1232.82|1232.97|1232.47|1234.87|1234.37|1232.97|1232.47|16
1713337500000|2024-04-17 07:05:00|1241.17|1240.67|1238.77|1238.27|1243.72|1243.22|1238.37|1237.87|1
1713337800000|2024-04-17 07:10:00|1238.82|1238.32|1238.47|1237.97|1239.52|1239.02|1238.02|1237.52|1
1713338100000|2024-04-17 07:15:00|1238.72|1238.22|1239.62|1239.12|1240.07|1239.57|1237.82|1237.32|0
1713338400000|2024-04-17 07:20:00|1239.57|1239.07|1239.82|1239.32|1239.87|1239.37|1238.02|1237.52|0
1713338700000|2024-04-17 07:25:00|1239.87|1239.37|1239.07|1238.57|1239.97|1239.47|1238.67|1238.17|1
1713339000000|2024-04-17 07:30:00|1239.12|1238.62|1238.82|1238.32|1239.22|1238.72|1238.32|1237.82|0
1713339300000|2024-04-17 07:35:00|1238.87|1238.37|1237.92|1237.42|1238.92|1238.42|1237.22|1236.72|0
1713339600000|2024-04-17 07:40:00|1237.87|1237.37|1239.37|1238.87|1239.52|1239.02|1237.72|1237.22|1
1713339900000|2024-04-17 07:45:00|1239.42|1238.92|1240.07|1239.57|1240.07|1239.57|1238.97|1238.47|0
1713340200000|2024-04-17 07:50:00|1240.39|1239.89|1240.74|1240.24|1241.04|1240.54|1240.39|1239.89|1
1713340500000|2024-04-17 07:55:00|1240.79|1240.29|1240.79|1240.29|1240.94|1240.44|1240.34|1239.84|92
1713340800000|2024-04-17 08:00:00|1240.84|1240.34|1240.94|1240.44|1241.14|1240.64|1240.59|1240.09|3
1713341100000|2024-04-17 08:05:00|1240.99|1240.49|1240.49|1239.99|1241.24|1240.74|1240.44|1239.94|3
1713341400000|2024-04-17 08:10:00|1240.54|1240.04|1241.59|1241.09|1242.04|1241.54|1240.44|1239.94|6
1713341700000|2024-04-17 08:15:00|1241.54|1241.04|1241.44|1240.94|1241.64|1241.14|1241.19|1240.69|11
1713342000000|2024-04-17 08:20:00|1241.39|1240.89|1241.39|1240.89|1241.99|1241.49|1241.29|1240.79|4
1713342300000|2024-04-17 08:25:00|1241.44|1240.94|1241.09|1240.59|1241.64|1241.14|1241.04|1240.54|3
1713342600000|2024-04-17 08:30:00|1241.04|1240.54|1241.34|1240.84|1241.34|1240.84|1240.34|1239.84|0
1713342900000|2024-04-17 08:35:00|1241.29|1240.79|1241.74|1241.24|1241.94|1241.44|1241.29|1240.79|0
1713343200000|2024-04-17 08:40:00|1241.64|1241.14|1241.94|1241.44|1242.19|1241.69|1241.34|1240.84|7628
1713343500000|2024-04-17 08:45:00|1241.99|1241.49|1241.19|1240.69|1242.29|1241.79|1241.09|1240.59|0
1713343800000|2024-04-17 08:50:00|1241.04|1240.54|1240.39|1239.89|1241.04|1240.54|1240.09|1239.59|11
1713344100000|2024-04-17 08:55:00|1240.49|1239.99|1241.09|1240.59|1241.29|1240.79|1240.39|1239.89|0
1713344400000|2024-04-17 09:00:00|1241.04|1240.54|1240.99|1240.49|1241.79|1241.29|1240.84|1240.34|0
1713344700000|2024-04-17 09:05:00|1241.04|1240.54|1241.69|1241.19|1242.09|1241.59|1241.04|1240.54|13
1713345000000|2024-04-17 09:10:00|1241.64|1241.14|1240.89|1240.39|1242.09|1241.59|1240.84|1240.34|0
1713345300000|2024-04-17 09:15:00|1240.84|1240.34|1240.09|1239.59|1240.89|1240.39|1239.89|1239.39|64
1713345600000|2024-04-17 09:20:00|1240.04|1239.54|1240.19|1239.69|1240.49|1239.99|1239.94|1239.44|4
1713345900000|2024-04-17 09:25:00|1240.14|1239.64|1240.39|1239.89|1240.84|1240.34|1240.09|1239.59|11
1713346200000|2024-04-17 09:30:00|1240.34|1239.84|1240.69|1240.19|1240.99|1240.49|1240.29|1239.79|10
1713346500000|2024-04-17 09:35:00|1240.74|1240.24|1240.59|1240.09|1241.14|1240.64|1240.44|1239.94|0
1713346800000|2024-04-17 09:40:00|1240.54|1240.04|1240.64|1240.14|1240.74|1240.24|1240.44|1239.94|0
1713347100000|2024-04-17 09:45:00|1240.59|1240.09|1240.29|1239.79|1240.59|1240.09|1240.19|1239.69|1
1713347400000|2024-04-17 09:50:00|1240.34|1239.84|1239.94|1239.44|1240.94|1240.44|1239.89|1239.39|10
1713347700000|2024-04-17 09:55:00|1239.89|1239.39|1239.44|1238.94|1239.89|1239.39|1239.09|1238.59|17
1713348000000|2024-04-17 10:00:00|1239.39|1238.89|1238.94|1238.44|1239.49|1238.99|1238.94|1238.44|0
1713348300000|2024-04-17 10:05:00|1238.79|1238.29|1238.84|1238.34|1239.04|1238.54|1238.74|1238.24|0
1713348600000|2024-04-17 10:10:00|1238.79|1238.29|1237.59|1237.09|1238.79|1238.29|1237.54|1237.04|1
1713348900000|2024-04-17 10:15:00|1237.54|1237.04|1237.69|1237.19|1237.84|1237.34|1237.29|1236.79|0
1713349200000|2024-04-17 10:20:00|1237.59|1237.09|1237.24|1236.74|1237.59|1237.09|1236.99|1236.49|0
1713349500000|2024-04-17 10:25:00|1237.19|1236.69|1237.19|1236.69|1237.29|1236.79|1236.89|1236.39|0
1713349800000|2024-04-17 10:30:00|1237.24|1236.74|1236.99|1236.49|1237.39|1236.89|1236.99|1236.49|0
1713350100000|2024-04-17 10:35:00|1236.89|1236.39|1236.24|1235.74|1236.89|1236.39|1235.34|1234.84|0
1713350400000|2024-04-17 10:40:00|1236.19|1235.69|1235.84|1235.34|1236.74|1236.24|1235.79|1235.29|1
1713350700000|2024-04-17 10:45:00|1235.79|1235.29|1235.74|1235.24|1235.94|1235.44|1235.54|1235.04|0
1713351000000|2024-04-17 10:50:00|1235.59|1235.09|1235.54|1235.04|1235.74|1235.24|1235.09|1234.59|1
1713351300000|2024-04-17 10:55:00|1235.59|1235.09|1235.64|1235.14|1236.39|1235.89|1235.54|1235.04|0
1713351600000|2024-04-17 11:00:00|1235.59|1235.09|1236.24|1235.74|1236.34|1235.84|1235.59|1235.09|0
1713351900000|2024-04-17 11:05:00|1236.39|1235.89|1236.74|1236.24|1236.94|1236.44|1236.39|1235.89|0
1713352200000|2024-04-17 11:10:00|1236.79|1236.29|1236.89|1236.39|1236.89|1236.39|1236.69|1236.19|0
1713352500000|2024-04-17 11:15:00|1236.99|1236.49|1236.89|1236.39|1237.19|1236.69|1236.84|1236.34|13
1713352800000|2024-04-17 11:20:00|1236.84|1236.34|1237.19|1236.69|1237.19|1236.69|1236.54|1236.04|15
1713353100000|2024-04-17 11:25:00|1237.24|1236.74|1238.04|1237.54|1238.14|1237.64|1237.24|1236.74|0
1713353400000|2024-04-17 11:30:00|1238.09|1237.59|1237.54|1237.04|1238.09|1237.59|1237.54|1237.04|0
1713353700000|2024-04-17 11:35:00|1237.44|1236.94|1237.24|1236.74|1237.54|1237.04|1237.19|1236.69|0
1713354000000|2024-04-17 11:40:00|1237.05|1236.55|1237.4|1236.9|1237.45|1236.95|1236.9|1236.4|875
1713354300000|2024-04-17 11:45:00|1237.35|1236.85|1238.5|1238|1238.65|1238.15|1236.95|1236.45|0
1713354600000|2024-04-17 11:50:00|1238.55|1238.05|1237.7|1237.2|1238.6|1238.1|1237.55|1237.05|6
1713354900000|2024-04-17 11:55:00|1237.55|1237.05|1236.9|1236.4|1237.65|1237.15|1236.9|1236.4|4
1713355200000|2024-04-17 12:00:00|1236.95|1236.45|1236.85|1236.35|1236.95|1236.45|1236.65|1236.15|0
1713355500000|2024-04-17 12:05:00|1236.9|1236.4|1236.8|1236.3|1237.3|1236.8|1236.65|1236.15|2
1713355800000|2024-04-17 12:10:00|1236.75|1236.25|1236.15|1235.65|1236.75|1236.25|1236|1235.5|1
1713356100000|2024-04-17 12:15:00|1236.1|1235.6|1235.9|1235.4|1236.25|1235.75|1235.45|1234.95|0
1713356400000|2024-04-17 12:20:00|1235.95|1235.45|1235.9|1235.4|1236.1|1235.6|1235.65|1235.15|0
1713356700000|2024-04-17 12:25:00|1235.95|1235.45|1236.3|1235.8|1236.35|1235.85|1235.9|1235.4|0
1713357000000|2024-04-17 12:30:00|1236.2|1235.7|1236.8|1236.3|1236.8|1236.3|1236|1235.5|1
1713357300000|2024-04-17 12:35:00|1236.95|1236.45|1236.95|1236.45|1237.45|1236.95|1236.75|1236.25|2
1713357600000|2024-04-17 12:40:00|1236.9|1236.4|1236.4|1235.9|1236.9|1236.4|1235.9|1235.4|1
1713357900000|2024-04-17 12:45:00|1236.45|1235.95|1236.4|1235.9|1236.8|1236.3|1236.2|1235.7|6
1713358200000|2024-04-17 12:50:00|1236.5|1236|1235.95|1235.45|1236.75|1236.25|1235.7|1235.2|5
1713358500000|2024-04-17 12:55:00|1236|1235.5|1235.85|1235.35|1236.4|1235.9|1235.75|1235.25|9
1713358800000|2024-04-17 13:00:00|1235.8|1235.3|1235.9|1235.4|1236.7|1236.2|1235.75|1235.25|3
1713359100000|2024-04-17 13:05:00|1235.85|1235.35|1235.45|1234.95|1235.9|1235.4|1235.2|1234.7|5
1713359400000|2024-04-17 13:10:00|1235.5|1235|1235.45|1234.95|1236.05|1235.55|1235.45|1234.95|11
1713359700000|2024-04-17 13:15:00|1235.4|1234.9|1234.65|1234.15|1235.4|1234.9|1234.4|1233.9|5
1713360000000|2024-04-17 13:20:00|1234.6|1234.1|1234.35|1233.85|1234.6|1234.1|1234|1233.5|6
1713360300000|2024-04-17 13:25:00|1234.25|1233.75|1234.45|1233.95|1234.55|1234.05|1233.95|1233.45|5
1713360600000|2024-04-17 13:30:00|1234.5|1234|1237.45|1236.95|1238.3|1237.8|1234.25|1233.75|21
1713360900000|2024-04-17 13:35:00|1237.4|1236.9|1237.35|1236.85|1238|1237.5|1236.05|1235.55|6
1713361200000|2024-04-17 13:40:00|1237.55|1237.05|1239.6|1239.1|1239.7|1239.2|1237.45|1236.95|5
1713361500000|2024-04-17 13:45:00|1239.55|1239.05|1239.05|1238.55|1240.5|1240|1239.05|1238.55|6
1713361800000|2024-04-17 13:50:00|1239.1|1238.6|1238.75|1238.25|1239.1|1238.6|1238.35|1237.85|5
1713362100000|2024-04-17 13:55:00|1238.7|1238.2|1237.8|1237.3|1238.7|1238.2|1237.5|1237|11
1713362400000|2024-04-17 14:00:00|1237.85|1237.35|1236.45|1235.95|1237.85|1237.35|1236.3|1235.8|12
1713362700000|2024-04-17 14:05:00|1236.5|1236|1237.95|1237.45|1238|1237.5|1236.5|1236|7
1713363000000|2024-04-17 14:10:00|1237.84|1237.34|1237.24|1236.74|1238.04|1237.54|1236.94|1236.44|23
1713363300000|2024-04-17 14:15:00|1237.19|1236.69|1236.99|1236.49|1237.24|1236.74|1236.94|1236.44|10
1713423900000|2024-04-18 07:05:00|1227.04|1226.54|1226.74|1226.24|1228.24|1227.74|1226.54|1226.04|5
1713424200000|2024-04-18 07:10:00|1227.04|1226.54|1229.29|1228.79|1229.39|1228.89|1226.59|1226.09|0
1713424500000|2024-04-18 07:15:00|1229.34|1228.84|1227.74|1227.24|1229.34|1228.84|1227.44|1226.94|9
1713424800000|2024-04-18 07:20:00|1227.79|1227.29|1228.19|1227.69|1228.64|1228.14|1227.79|1227.29|0
1713425100000|2024-04-18 07:25:00|1228.14|1227.64|1228.54|1228.04|1229.14|1228.64|1227.99|1227.49|22
1713425400000|2024-04-18 07:30:00|1228.49|1227.99|1228.49|1227.99|1228.84|1228.34|1227.39|1226.89|7
1713425700000|2024-04-18 07:35:00|1228.44|1227.94|1227.59|1227.09|1228.64|1228.14|1226.89|1226.39|5
1713426000000|2024-04-18 07:40:00|1227.64|1227.14|1228.24|1227.74|1228.29|1227.79|1227.39|1226.89|1
1713426300000|2024-04-18 07:45:00|1228.19|1227.69|1227.74|1227.24|1228.79|1228.29|1227.64|1227.14|1
1713426600000|2024-04-18 07:50:00|1227.99|1227.49|1226.94|1226.44|1228.04|1227.54|1226.49|1225.99|7
1713426900000|2024-04-18 07:55:00|1227.09|1226.59|1227.64|1227.14|1227.64|1227.14|1226.94|1226.44|0
1713427200000|2024-04-18 08:00:00|1227.69|1227.19|1227.74|1227.24|1228.14|1227.64|1227.34|1226.84|4
1713427500000|2024-04-18 08:05:00|1227.79|1227.29|1228.29|1227.79|1228.29|1227.79|1227.69|1227.19|0
1713427800000|2024-04-18 08:10:00|1228.34|1227.84|1227.99|1227.49|1228.54|1228.04|1227.69|1227.19|2
1713428100000|2024-04-18 08:15:00|1228.04|1227.54|1227.89|1227.39|1228.24|1227.74|1227.19|1226.69|2
1713428400000|2024-04-18 08:20:00|1227.94|1227.44|1226.49|1225.99|1227.94|1227.44|1226.39|1225.89|10
1713428700000|2024-04-18 08:25:00|1226.44|1225.94|1226.49|1225.99|1227.34|1226.84|1226.39|1225.89|4
1713429000000|2024-04-18 08:30:00|1226.54|1226.04|1226.74|1226.24|1227.09|1226.59|1226.39|1225.89|0
1713429300000|2024-04-18 08:35:00|1226.69|1226.19|1225.39|1224.89|1226.69|1226.19|1225.34|1224.84|8
1713429600000|2024-04-18 08:40:00|1225.44|1224.94|1224.79|1224.29|1225.69|1225.19|1224.74|1224.24|8
1713429900000|2024-04-18 08:45:00|1224.84|1224.34|1225.14|1224.64|1225.49|1224.99|1224.84|1224.34|4
1713430200000|2024-04-18 08:50:00|1225.19|1224.69|1225.34|1224.84|1225.44|1224.94|1225.09|1224.59|1
1713430500000|2024-04-18 08:55:00|1225.44|1224.94|1224.39|1223.89|1225.49|1224.99|1224.29|1223.79|2
1713430800000|2024-04-18 09:00:00|1224.44|1223.94|1224.59|1224.09|1224.64|1224.14|1223.64|1223.14|4
1713431100000|2024-04-18 09:05:00|1224.49|1223.99|1224.89|1224.39|1224.89|1224.39|1223.84|1223.34|4
1713431400000|2024-04-18 09:10:00|1224.84|1224.34|1224.69|1224.19|1224.99|1224.49|1224.69|1224.19|0
1713431700000|2024-04-18 09:15:00|1224.64|1224.14|1223.89|1223.39|1224.69|1224.19|1223.84|1223.34|2
1713432000000|2024-04-18 09:20:00|1224.19|1223.69|1223.64|1223.14|1224.19|1223.69|1223.29|1222.79|2
1713432300000|2024-04-18 09:25:00|1223.69|1223.19|1223.79|1223.29|1224.09|1223.59|1223.69|1223.19|0
1713432600000|2024-04-18 09:30:00|1223.84|1223.34|1224.49|1223.99|1224.59|1224.09|1223.74|1223.24|0
1713432900000|2024-04-18 09:35:00|1224.54|1224.04|1224.99|1224.49|1225.29|1224.79|1224.54|1224.04|0
1713433200000|2024-04-18 09:40:00|1225.04|1224.54|1224.64|1224.14|1225.14|1224.64|1224.49|1223.99|2
1713433500000|2024-04-18 09:45:00|1224.74|1224.24|1224.39|1223.89|1225.19|1224.69|1224.39|1223.89|4
1713433800000|2024-04-18 09:50:00|1224.44|1223.94|1224.54|1224.04|1224.54|1224.04|1224.19|1223.69|0
1713434100000|2024-04-18 09:55:00|1224.69|1224.19|1224.94|1224.44|1224.99|1224.49|1224.54|1224.04|0
1713434400000|2024-04-18 10:00:00|1224.89|1224.39|1224.54|1224.04|1224.94|1224.44|1224.54|1224.04|4
1713434700000|2024-04-18 10:05:00|1224.59|1224.09|1223.74|1223.24|1224.99|1224.49|1223.74|1223.24|4
1713435000000|2024-04-18 10:10:00|1224.04|1223.54|1223.69|1223.19|1224.04|1223.54|1223.29|1222.79|3
1713435300000|2024-04-18 10:15:00|1223.64|1223.14|1224.14|1223.64|1224.14|1223.64|1223.59|1223.09|109
1713435600000|2024-04-18 10:20:00|1224.19|1223.69|1224.39|1223.89|1224.54|1224.04|1224.19|1223.69|0
1713435900000|2024-04-18 10:25:00|1224.44|1223.94|1224.49|1223.99|1224.59|1224.09|1224.29|1223.79|0
1713436200000|2024-04-18 10:30:00|1224.54|1224.04|1225.34|1224.84|1225.34|1224.84|1224.54|1224.04|7
1713436500000|2024-04-18 10:35:00|1225.09|1224.59|1226.34|1225.84|1226.39|1225.89|1225.09|1224.59|25
1713436800000|2024-04-18 10:40:00|1226.39|1225.89|1225.79|1225.29|1226.39|1225.89|1225.54|1225.04|24
1713437100000|2024-04-18 10:45:00|1225.84|1225.34|1226.34|1225.84|1226.39|1225.89|1225.84|1225.34|3
1713437400000|2024-04-18 10:50:00|1226.29|1225.79|1225.94|1225.44|1226.34|1225.84|1225.94|1225.44|1
1713437700000|2024-04-18 10:55:00|1225.99|1225.49|1226.44|1225.94|1226.49|1225.99|1225.94|1225.44|0
1713438000000|2024-04-18 11:00:00|1226.39|1225.89|1226.89|1226.39|1226.89|1226.39|1226.29|1225.79|1
1713438300000|2024-04-18 11:05:00|1226.94|1226.44|1227.54|1227.04|1227.59|1227.09|1226.89|1226.39|0
1713438600000|2024-04-18 11:10:00|1227.59|1227.09|1227.54|1227.04|1227.64|1227.14|1227.39|1226.89|0
1713438900000|2024-04-18 11:15:00|1227.59|1227.09|1227.99|1227.49|1228.54|1228.04|1227.14|1226.64|27
1713439200000|2024-04-18 11:20:00|1227.94|1227.44|1227.14|1226.64|1228.24|1227.74|1227.14|1226.64|3
1713439500000|2024-04-18 11:25:00|1227.19|1226.69|1227.34|1226.84|1227.34|1226.84|1227.04|1226.54|0
1713439800000|2024-04-18 11:30:00|1227.29|1226.79|1227.69|1227.19|1228.04|1227.54|1227.29|1226.79|2
1713440100000|2024-04-18 11:35:00|1227.74|1227.24|1227.94|1227.44|1227.99|1227.49|1227.59|1227.09|0
1713440400000|2024-04-18 11:40:00|1228.16|1227.66|1229.31|1228.81|1229.36|1228.86|1228.16|1227.66|0
1713440700000|2024-04-18 11:45:00|1229.36|1228.86|1229.11|1228.61|1229.51|1229.01|1228.96|1228.46|14
1713441000000|2024-04-18 11:50:00|1229.16|1228.66|1229.21|1228.71|1229.26|1228.76|1229.01|1228.51|4
1713441300000|2024-04-18 11:55:00|1229.16|1228.66|1228.11|1227.61|1229.21|1228.71|1228.06|1227.56|3
1713441600000|2024-04-18 12:00:00|1228.16|1227.66|1227.71|1227.21|1228.46|1227.96|1227.66|1227.16|13
1713441900000|2024-04-18 12:05:00|1227.81|1227.31|1228.11|1227.61|1228.11|1227.61|1227.66|1227.16|1
1713442200000|2024-04-18 12:10:00|1228.21|1227.71|1227.96|1227.46|1228.31|1227.81|1227.46|1226.96|2
1713442500000|2024-04-18 12:15:00|1227.86|1227.36|1227.21|1226.71|1227.91|1227.41|1227.16|1226.66|3
1713442800000|2024-04-18 12:20:00|1227.26|1226.76|1226.76|1226.26|1227.56|1227.06|1226.61|1226.11|2
1713443100000|2024-04-18 12:25:00|1226.71|1226.21|1225.31|1224.81|1226.71|1226.21|1225.31|1224.81|2
1713443400000|2024-04-18 12:30:00|1225.46|1224.96|1225.91|1225.41|1226.16|1225.66|1225.31|1224.81|1
1713443700000|2024-04-18 12:35:00|1228.16|1227.66|1225.66|1225.16|1228.26|1227.76|1224.96|1224.46|16
1713444000000|2024-04-18 12:40:00|1225.61|1225.11|1225.16|1224.66|1226.31|1225.81|1225.11|1224.61|8
1713444300000|2024-04-18 12:45:00|1225.21|1224.71|1224.41|1223.91|1225.21|1224.71|1223.66|1223.16|4
1713444600000|2024-04-18 12:50:00|1224.36|1223.86|1223.86|1223.36|1224.46|1223.96|1223.81|1223.31|4
1713444900000|2024-04-18 12:55:00|1223.81|1223.31|1224.31|1223.81|1224.51|1224.01|1223.66|1223.16|5
1713445200000|2024-04-18 13:00:00|1224.36|1223.86|1226.96|1226.46|1226.96|1226.46|1224.36|1223.86|48
1713445500000|2024-04-18 13:05:00|1226.91|1226.41|1226.86|1226.36|1227.16|1226.66|1226.36|1225.86|9
1713445800000|2024-04-18 13:10:00|1226.96|1226.46|1227.61|1227.11|1227.76|1227.26|1226.46|1225.96|1
1713446100000|2024-04-18 13:15:00|1227.56|1227.06|1227.26|1226.76|1227.56|1227.06|1226.66|1226.16|8
1713446400000|2024-04-18 13:20:00|1227.31|1226.81|1227.26|1226.76|1227.56|1227.06|1227.21|1226.71|2
1713446700000|2024-04-18 13:25:00|1227.31|1226.81|1227.61|1227.11|1227.61|1227.11|1227.06|1226.56|7
1713447000000|2024-04-18 13:30:00|1227.76|1227.26|1228.06|1227.56|1229.46|1228.96|1227.71|1227.21|13
1713447300000|2024-04-18 13:35:00|1228.01|1227.51|1227.16|1226.66|1228.01|1227.51|1226.06|1225.56|3
1713447600000|2024-04-18 13:40:00|1227.11|1226.61|1224.86|1224.36|1227.41|1226.91|1224.86|1224.36|0
1713447900000|2024-04-18 13:45:00|1224.91|1224.41|1226.01|1225.51|1226.16|1225.66|1224.41|1223.91|0
1713448200000|2024-04-18 13:50:00|1226.06|1225.56|1225.91|1225.41|1226.86|1226.36|1225.71|1225.21|5
1713448500000|2024-04-18 13:55:00|1225.96|1225.46|1226.46|1225.96|1227.06|1226.56|1225.91|1225.41|5
1713448800000|2024-04-18 14:00:00|1226.51|1226.01|1227.56|1227.06|1227.71|1227.21|1225.91|1225.41|15
1713449100000|2024-04-18 14:05:00|1227.71|1227.21|1230.16|1229.66|1230.21|1229.71|1227.71|1227.21|1
1713449400000|2024-04-18 14:10:00|1230.21|1229.71|1230.76|1230.26|1230.81|1230.31|1229.66|1229.16|0
1713449700000|2024-04-18 14:15:00|1230.71|1230.21|1231.46|1230.96|1231.76|1231.26|1230.71|1230.21|0
1713510300000|2024-04-19 07:05:00|1227.71|1227.21|1230.26|1229.76|1230.56|1230.06|1227.26|1226.76|4
1713510600000|2024-04-19 07:10:00|1230.21|1229.71|1226.41|1225.91|1230.26|1229.76|1226.41|1225.91|7
1713510900000|2024-04-19 07:15:00|1226.36|1225.86|1224.46|1223.96|1226.41|1225.91|1224.36|1223.86|1
1713511200000|2024-04-19 07:20:00|1224.51|1224.01|1223.91|1223.41|1224.56|1224.06|1223.66|1223.16|3
1713511500000|2024-04-19 07:25:00|1223.86|1223.36|1224.61|1224.11|1224.96|1224.46|1223.76|1223.26|4
1713511800000|2024-04-19 07:30:00|1224.66|1224.16|1224.66|1224.16|1224.96|1224.46|1223.36|1222.86|4
1713512100000|2024-04-19 07:35:00|1224.71|1224.21|1223.96|1223.46|1224.86|1224.36|1223.76|1223.26|0
1713512400000|2024-04-19 07:40:00|1224.01|1223.51|1223.66|1223.16|1224.06|1223.56|1223.06|1222.56|9
1713512700000|2024-04-19 07:45:00|1223.61|1223.11|1222.56|1222.06|1224.06|1223.56|1222.46|1221.96|0
1713513000000|2024-04-19 07:50:00|1222.51|1222.01|1223.41|1222.91|1223.66|1223.16|1222.26|1221.76|0
1713513300000|2024-04-19 07:55:00|1223.46|1222.96|1223.1|1222.6|1223.9|1223.4|1223.05|1222.55|0
1713513600000|2024-04-19 08:00:00|1223.15|1222.65|1223.25|1222.75|1223.8|1223.3|1222.95|1222.45|4
1713513900000|2024-04-19 08:05:00|1223.2|1222.7|1221.7|1221.2|1223.2|1222.7|1221.5|1221|0
1713514200000|2024-04-19 08:10:00|1221.65|1221.15|1220.75|1220.25|1221.65|1221.15|1220.65|1220.15|1
1713514500000|2024-04-19 08:15:00|1220.8|1220.3|1221.3|1220.8|1221.5|1221|1220.7|1220.2|16
1713514800000|2024-04-19 08:20:00|1221.25|1220.75|1220.45|1219.95|1221.35|1220.85|1220.35|1219.85|0
1713515100000|2024-04-19 08:25:00|1220.5|1220|1221.25|1220.75|1221.75|1221.25|1220.45|1219.95|9
1713515400000|2024-04-19 08:30:00|1221.3|1220.8|1220.25|1219.75|1221.45|1220.95|1220.25|1219.75|0
1713515700000|2024-04-19 08:35:00|1220.2|1219.7|1219.55|1219.05|1220.2|1219.7|1219.55|1219.05|0
1713516000000|2024-04-19 08:40:00|1219.5|1219|1218.15|1217.65|1219.5|1219|1217.45|1216.95|7
1713516300000|2024-04-19 08:45:00|1218.1|1217.6|1218.45|1217.95|1218.45|1217.95|1217.75|1217.25|0
1713516600000|2024-04-19 08:50:00|1218.5|1218|1220.15|1219.65|1220.55|1220.05|1218.5|1218|5
1713516900000|2024-04-19 08:55:00|1220.2|1219.7|1220.2|1219.7|1220.55|1220.05|1220|1219.5|0
1713517200000|2024-04-19 09:00:00|1220.25|1219.75|1223.15|1222.65|1223.35|1222.85|1220.2|1219.7|3
1713517500000|2024-04-19 09:05:00|1223.1|1222.6|1223.45|1222.95|1223.75|1223.25|1223.05|1222.55|0
1713517800000|2024-04-19 09:10:00|1223.5|1223|1223.05|1222.55|1224.25|1223.75|1222.95|1222.45|24
1713518100000|2024-04-19 09:15:00|1223|1222.5|1223.6|1223.1|1223.85|1223.35|1222.9|1222.4|6
1713518400000|2024-04-19 09:20:00|1223.65|1223.15|1224.05|1223.55|1224.9|1224.4|1223.55|1223.05|15
1713518700000|2024-04-19 09:25:00|1224.1|1223.6|1224.5|1224|1225.05|1224.55|1223.7|1223.2|38
1713519000000|2024-04-19 09:30:00|1224.45|1223.95|1224.6|1224.1|1224.6|1224.1|1224.05|1223.55|0
1713519300000|2024-04-19 09:35:00|1224.55|1224.05|1224.25|1223.75|1224.55|1224.05|1223.85|1223.35|0
1713519600000|2024-04-19 09:40:00|1224.2|1223.7|1223.1|1222.6|1224.55|1224.05|1223|1222.5|0
1713519900000|2024-04-19 09:45:00|1223.15|1222.65|1224.75|1224.25|1224.75|1224.25|1223.15|1222.65|14
1713520200000|2024-04-19 09:50:00|1224.7|1224.2|1224.8|1224.3|1225.95|1225.45|1224.7|1224.2|10
1713520500000|2024-04-19 09:55:00|1224.75|1224.25|1223.55|1223.05|1224.9|1224.4|1223.45|1222.95|0
1713520800000|2024-04-19 10:00:00|1223.5|1223|1223.05|1222.55|1223.6|1223.1|1223.05|1222.55|0
1713521100000|2024-04-19 10:05:00|1223.15|1222.65|1224.05|1223.55|1224.25|1223.75|1223.15|1222.65|6
1713521400000|2024-04-19 10:10:00|1224.1|1223.6|1223.25|1222.75|1224.25|1223.75|1223.25|1222.75|0
1713521700000|2024-04-19 10:15:00|1223.2|1222.7|1222.65|1222.15|1223.25|1222.75|1222.6|1222.1|0
1713522000000|2024-04-19 10:20:00|1222.6|1222.1|1222.25|1221.75|1222.6|1222.1|1222.15|1221.65|0
1713522300000|2024-04-19 10:25:00|1222.3|1221.8|1222.05|1221.55|1222.3|1221.8|1221.9|1221.4|0
1713522600000|2024-04-19 10:30:00|1222|1221.5|1221.65|1221.15|1222.05|1221.55|1221.6|1221.1|11
1713522900000|2024-04-19 10:35:00|1221.7|1221.2|1221.15|1220.65|1221.75|1221.25|1221.15|1220.65|0
1713523200000|2024-04-19 10:40:00|1221.1|1220.6|1219.9|1219.4|1221.1|1220.6|1219.85|1219.35|31
1713523500000|2024-04-19 10:45:00|1219.95|1219.45|1219.5|1219|1219.95|1219.45|1219.35|1218.85|7
1713523800000|2024-04-19 10:50:00|1219.55|1219.05|1219|1218.5|1220.1|1219.6|1219|1218.5|5
1713524100000|2024-04-19 10:55:00|1219.05|1218.55|1219.2|1218.7|1219.2|1218.7|1219.05|1218.55|0
1713524400000|2024-04-19 11:00:00|1219.25|1218.75|1219.1|1218.6|1219.35|1218.85|1218.6|1218.1|5
1713524700000|2024-04-19 11:05:00|1219.05|1218.55|1218.3|1217.8|1219.05|1218.55|1218.25|1217.75|0
1713525000000|2024-04-19 11:10:00|1218.25|1217.75|1218.2|1217.7|1218.4|1217.9|1218.1|1217.6|0
1713525300000|2024-04-19 11:15:00|1218.15|1217.65|1218.65|1218.15|1218.7|1218.2|1217.9|1217.4|5
1713525600000|2024-04-19 11:20:00|1218.6|1218.1|1219.85|1219.35|1219.9|1219.4|1218.6|1218.1|6
1713525900000|2024-04-19 11:25:00|1219.9|1219.4|1220.3|1219.8|1220.4|1219.9|1219.9|1219.4|0
1713526200000|2024-04-19 11:30:00|1220.25|1219.75|1219.7|1219.2|1220.6|1220.1|1219.5|1219|0
1713526500000|2024-04-19 11:35:00|1219.65|1219.15|1219.85|1219.35|1220.15|1219.65|1219.65|1219.15|0
1713526800000|2024-04-19 11:40:00|1220.18|1219.68|1220.48|1219.98|1221.08|1220.58|1218.48|1217.98|27
1713527100000|2024-04-19 11:45:00|1220.43|1219.93|1220.68|1220.18|1220.93|1220.43|1220.33|1219.83|10
1713527400000|2024-04-19 11:50:00|1220.63|1220.13|1219.93|1219.43|1220.68|1220.18|1219.93|1219.43|0
1713527700000|2024-04-19 11:55:00|1219.98|1219.48|1219.58|1219.08|1219.98|1219.48|1219.53|1219.03|0
1713528000000|2024-04-19 12:00:00|1219.53|1219.03|1218.98|1218.48|1219.63|1219.13|1218.43|1217.93|10
1713528300000|2024-04-19 12:05:00|1219.03|1218.53|1220.08|1219.58|1220.08|1219.58|1218.98|1218.48|13
1713528600000|2024-04-19 12:10:00|1220.03|1219.53|1221.78|1221.28|1221.78|1221.28|1219.93|1219.43|3
1713528900000|2024-04-19 12:15:00|1221.83|1221.33|1221.58|1221.08|1221.88|1221.38|1221.08|1220.58|0
1713529200000|2024-04-19 12:20:00|1221.53|1221.03|1222.23|1221.73|1222.28|1221.78|1221.43|1220.93|0
1713529500000|2024-04-19 12:25:00|1222.28|1221.78|1223.13|1222.63|1223.18|1222.68|1222.18|1221.68|3
1713529800000|2024-04-19 12:30:00|1223.18|1222.68|1222.43|1221.93|1223.33|1222.83|1222.33|1221.83|0
1713530100000|2024-04-19 12:35:00|1222.48|1221.98|1222.38|1221.88|1222.53|1222.03|1222.33|1221.83|1
1713530400000|2024-04-19 12:40:00|1222.43|1221.93|1222.33|1221.83|1222.93|1222.43|1222.33|1221.83|4
1713530700000|2024-04-19 12:45:00|1222.38|1221.88|1222.93|1222.43|1222.93|1222.43|1222.18|1221.68|4
1713531000000|2024-04-19 12:50:00|1223.23|1222.73|1223.73|1223.23|1223.83|1223.33|1221.43|1220.93|8
1713531300000|2024-04-19 12:55:00|1223.68|1223.18|1223.63|1223.13|1223.78|1223.28|1223.63|1223.13|0
1713531600000|2024-04-19 13:00:00|1223.58|1223.08|1222.43|1221.93|1223.63|1223.13|1222.43|1221.93|1
1713531900000|2024-04-19 13:05:00|1222.38|1221.88|1222.58|1222.08|1222.68|1222.18|1222.03|1221.53|9
1713532200000|2024-04-19 13:10:00|1222.43|1221.93|1222.83|1222.33|1223.23|1222.73|1222.43|1221.93|6
1713532500000|2024-04-19 13:15:00|1222.78|1222.28|1222.58|1222.08|1222.83|1222.33|1222.13|1221.63|6
1713532800000|2024-04-19 13:20:00|1222.53|1222.03|1222.43|1221.93|1222.68|1222.18|1222.28|1221.78|3
1713533100000|2024-04-19 13:25:00|1222.48|1221.98|1222.43|1221.93|1222.48|1221.98|1221.33|1220.83|2
1713533400000|2024-04-19 13:30:00|1222.38|1221.88|1224.48|1223.98|1224.78|1224.28|1221.88|1221.38|13
1713533700000|2024-04-19 13:35:00|1224.38|1223.88|1225.98|1225.48|1226.58|1226.08|1223.13|1222.63|29
1713534000000|2024-04-19 13:40:00|1225.93|1225.43|1226.03|1225.53|1226.68|1226.18|1225.48|1224.98|23
1713534300000|2024-04-19 13:45:00|1225.98|1225.48|1225.93|1225.43|1227.18|1226.68|1225.83|1225.33|1
1713534600000|2024-04-19 13:50:00|1225.88|1225.38|1226.58|1226.08|1226.63|1226.13|1225.28|1224.78|6
1713534900000|2024-04-19 13:55:00|1226.48|1225.98|1226.33|1225.83|1227.58|1227.08|1226.08|1225.58|21
1713535200000|2024-04-19 14:00:00|1226.28|1225.78|1228.38|1227.88|1228.43|1227.93|1226.13|1225.63|12
1713535500000|2024-04-19 14:05:00|1228.33|1227.83|1228.43|1227.93|1229.18|1228.68|1228.18|1227.68|37
1713535800000|2024-04-19 14:10:00|1228.48|1227.98|1228.53|1228.03|1229.28|1228.78|1228.18|1227.68|19
1713536100000|2024-04-19 14:15:00|1228.58|1228.08|1228.33|1227.83|1228.88|1228.38|1226.08|1225.58|46
1713769200000|2024-04-22 07:00:00|1230.6|1230.1|1229.65|1229.15|1230.85|1230.35|1229.15|1228.65|3
1713769500000|2024-04-22 07:05:00|1229.6|1229.1|1231.15|1230.65|1231.15|1230.65|1228.05|1227.55|0
1713769800000|2024-04-22 07:10:00|1231.2|1230.7|1231.4|1230.9|1231.8|1231.3|1229.85|1229.35|0
1713770100000|2024-04-22 07:15:00|1231.35|1230.85|1233.25|1232.75|1234.25|1233.75|1231.3|1230.8|27
1713770400000|2024-04-22 07:20:00|1233.2|1232.7|1234.1|1233.6|1234.4|1233.9|1232.6|1232.1|3
1713770700000|2024-04-22 07:25:00|1234.05|1233.55|1232.6|1232.1|1234.05|1233.55|1232|1231.5|0
1713771000000|2024-04-22 07:30:00|1232.55|1232.05|1233.1|1232.6|1233.45|1232.95|1232.5|1232|0
1713771300000|2024-04-22 07:35:00|1233.05|1232.55|1232.3|1231.8|1233.3|1232.8|1231.85|1231.35|1
1713771600000|2024-04-22 07:40:00|1232.35|1231.85|1232|1231.5|1232.7|1232.2|1231.95|1231.45|1
1713771900000|2024-04-22 07:45:00|1231.95|1231.45|1230.5|1230|1232.1|1231.6|1230.2|1229.7|0
1713772200000|2024-04-22 07:50:00|1230.45|1229.95|1230.8|1230.3|1231.3|1230.8|1230.3|1229.8|0
1713772500000|2024-04-22 07:55:00|1230.75|1230.25|1229.7|1229.2|1231.2|1230.7|1229.7|1229.2|2
1713772800000|2024-04-22 08:00:00|1229.6|1229.1|1229.8|1229.3|1230|1229.5|1228.5|1228|0
1713773100000|2024-04-22 08:05:00|1229.85|1229.35|1229.5|1229|1230.1|1229.6|1229.5|1229|1
1713773400000|2024-04-22 08:10:00|1229.55|1229.05|1229.9|1229.4|1230|1229.5|1229.4|1228.9|0
1713773700000|2024-04-22 08:15:00|1230|1229.5|1229.55|1229.05|1230.2|1229.7|1229.35|1228.85|1
1713774000000|2024-04-22 08:20:00|1229.6|1229.1|1229.6|1229.1|1230.2|1229.7|1229.05|1228.55|0
1713774300000|2024-04-22 08:25:00|1229.55|1229.05|1230.1|1229.6|1230.3|1229.8|1229.55|1229.05|0
1713774600000|2024-04-22 08:30:00|1230.15|1229.65|1230.8|1230.3|1230.85|1230.35|1229.6|1229.1|1
1713774900000|2024-04-22 08:35:00|1230.85|1230.35|1231.7|1231.2|1231.85|1231.35|1230.85|1230.35|1
1713775200000|2024-04-22 08:40:00|1231.75|1231.25|1231.05|1230.55|1232.55|1232.05|1231|1230.5|17
1713775500000|2024-04-22 08:45:00|1231.35|1230.85|1231.05|1230.55|1232.05|1231.55|1231|1230.5|0
1713775800000|2024-04-22 08:50:00|1231|1230.5|1230.7|1230.2|1231|1230.5|1230.55|1230.05|0
1713776100000|2024-04-22 08:55:00|1230.65|1230.15|1230.55|1230.05|1231.1|1230.6|1230.5|1230|0
1713776400000|2024-04-22 09:00:00|1230.6|1230.1|1230.7|1230.2|1230.9|1230.4|1230.35|1229.85|0
1713776700000|2024-04-22 09:05:00|1230.6|1230.1|1229.7|1229.2|1230.7|1230.2|1229.65|1229.15|2
1713777000000|2024-04-22 09:10:00|1229.75|1229.25|1229.85|1229.35|1230.5|1230|1229.65|1229.15|1
1713777300000|2024-04-22 09:15:00|1229.9|1229.4|1229.75|1229.25|1230.1|1229.6|1229.5|1229|0
1713777600000|2024-04-22 09:20:00|1229.85|1229.35|1229.85|1229.35|1230.4|1229.9|1229.7|1229.2|1
1713777900000|2024-04-22 09:25:00|1229.8|1229.3|1229.1|1228.6|1229.8|1229.3|1228.95|1228.45|1
1713778200000|2024-04-22 09:30:00|1229.15|1228.65|1229.25|1228.75|1229.55|1229.05|1228.8|1228.3|0
1713778500000|2024-04-22 09:35:00|1229.2|1228.7|1229.05|1228.55|1229.45|1228.95|1229|1228.5|1
1713778800000|2024-04-22 09:40:00|1229.1|1228.6|1229.7|1229.2|1229.75|1229.25|1229.1|1228.6|1
1713779100000|2024-04-22 09:45:00|1229.65|1229.15|1229.35|1228.85|1229.65|1229.15|1228.95|1228.45|0
1713779400000|2024-04-22 09:50:00|1229.25|1228.75|1228.7|1228.2|1229.25|1228.75|1228.6|1228.1|0
1713779700000|2024-04-22 09:55:00|1228.65|1228.15|1228.45|1227.95|1229.2|1228.7|1228.45|1227.95|0
1713780000000|2024-04-22 10:00:00|1228.4|1227.9|1228.75|1228.25|1228.9|1228.4|1228.3|1227.8|1
1713780300000|2024-04-22 10:05:00|1228.8|1228.3|1229.4|1228.9|1229.5|1229|1228.8|1228.3|0
1713780600000|2024-04-22 10:10:00|1229.45|1228.95|1229.3|1228.8|1229.6|1229.1|1229.15|1228.65|1
1713780900000|2024-04-22 10:15:00|1229.25|1228.75|1229.4|1228.9|1229.7|1229.2|1229.1|1228.6|0
1713781200000|2024-04-22 10:20:00|1229.35|1228.85|1229.4|1228.9|1229.95|1229.45|1229.2|1228.7|1
1713781500000|2024-04-22 10:25:00|1229.35|1228.85|1229.5|1229|1229.7|1229.2|1229.25|1228.75|0
1713781800000|2024-04-22 10:30:00|1229.55|1229.05|1229.8|1229.3|1230.15|1229.65|1229.55|1229.05|4
1713782100000|2024-04-22 10:35:00|1229.75|1229.25|1228.9|1228.4|1229.75|1229.25|1228.85|1228.35|2
1713782400000|2024-04-22 10:40:00|1228.85|1228.35|1229.45|1228.95|1229.65|1229.15|1228.8|1228.3|7
1713782700000|2024-04-22 10:45:00|1229.4|1228.9|1228.6|1228.1|1229.4|1228.9|1228.3|1227.8|0
1713783000000|2024-04-22 10:50:00|1228.65|1228.15|1229.55|1229.05|1229.55|1229.05|1228.6|1228.1|0
1713783300000|2024-04-22 10:55:00|1229.45|1228.95|1229.1|1228.6|1229.45|1228.95|1228.8|1228.3|0
1713783600000|2024-04-22 11:00:00|1229.05|1228.55|1229.6|1229.1|1229.8|1229.3|1229|1228.5|1
1713783900000|2024-04-22 11:05:00|1229.65|1229.15|1230.3|1229.8|1230.3|1229.8|1229.65|1229.15|0
1713784200000|2024-04-22 11:10:00|1230.25|1229.75|1231|1230.5|1231.05|1230.55|1230.1|1229.6|0
1713784500000|2024-04-22 11:15:00|1230.9|1230.4|1231.3|1230.8|1231.4|1230.9|1230.75|1230.25|1
1713784800000|2024-04-22 11:20:00|1231.25|1230.75|1230.65|1230.15|1231.4|1230.9|1230.6|1230.1|0
1713785100000|2024-04-22 11:25:00|1230.7|1230.2|1230.7|1230.2|1230.85|1230.35|1230.3|1229.8|1
1713785400000|2024-04-22 11:30:00|1230.65|1230.15|1230|1229.5|1230.65|1230.15|1230|1229.5|1
1713785700000|2024-04-22 11:35:00|1230.05|1229.55|1229.75|1229.25|1230.2|1229.7|1229.75|1229.25|0
1713786000000|2024-04-22 11:40:00|1229.71|1229.21|1229.76|1229.26|1230.21|1229.71|1229.61|1229.11|10
1713786300000|2024-04-22 11:45:00|1229.86|1229.36|1229.96|1229.46|1230.11|1229.61|1229.86|1229.36|0
1713786600000|2024-04-22 11:50:00|1229.91|1229.41|1229.26|1228.76|1229.91|1229.41|1229.16|1228.66|0
1713786900000|2024-04-22 11:55:00|1229.31|1228.81|1228.71|1228.21|1229.36|1228.86|1228.61|1228.11|1
1713787200000|2024-04-22 12:00:00|1228.76|1228.26|1228.96|1228.46|1229.16|1228.66|1228.61|1228.11|1
1713787500000|2024-04-22 12:05:00|1229.01|1228.51|1227.86|1227.36|1229.21|1228.71|1227.81|1227.31|5
1713787800000|2024-04-22 12:10:00|1227.81|1227.31|1227.46|1226.96|1228.16|1227.66|1227.41|1226.91|1
1713788100000|2024-04-22 12:15:00|1227.51|1227.01|1227.46|1226.96|1227.66|1227.16|1227.26|1226.76|0
1713788400000|2024-04-22 12:20:00|1227.56|1227.06|1227.81|1227.31|1228.01|1227.51|1227.51|1227.01|0
1713788700000|2024-04-22 12:25:00|1227.76|1227.26|1227.46|1226.96|1228.06|1227.56|1227.46|1226.96|1
1713789000000|2024-04-22 12:30:00|1227.51|1227.01|1228.16|1227.66|1228.26|1227.76|1227.46|1226.96|0
1713789300000|2024-04-22 12:35:00|1228.11|1227.61|1228.21|1227.71|1228.31|1227.81|1227.91|1227.41|0
1713789600000|2024-04-22 12:40:00|1228.26|1227.76|1228.56|1228.06|1228.61|1228.11|1227.91|1227.41|1
1713789900000|2024-04-22 12:45:00|1228.61|1228.11|1228.81|1228.31|1229.21|1228.71|1228.41|1227.91|1
1713790200000|2024-04-22 12:50:00|1228.76|1228.26|1228.71|1228.21|1228.86|1228.36|1228.26|1227.76|1
1713790500000|2024-04-22 12:55:00|1228.66|1228.16|1228.91|1228.41|1228.96|1228.46|1228.31|1227.81|0
1713790800000|2024-04-22 13:00:00|1228.51|1228.01|1229.11|1228.61|1229.16|1228.66|1228.26|1227.76|5
1713791100000|2024-04-22 13:05:00|1229.06|1228.56|1229.21|1228.71|1229.61|1229.11|1228.96|1228.46|0
1713791400000|2024-04-22 13:10:00|1229.16|1228.66|1228.21|1227.71|1229.16|1228.66|1228.16|1227.66|1
1713791700000|2024-04-22 13:15:00|1228.26|1227.76|1227.26|1226.76|1228.76|1228.26|1227.21|1226.71|1
1713792000000|2024-04-22 13:20:00|1227.31|1226.81|1227.46|1226.96|1228.06|1227.56|1227.16|1226.66|0
1713792300000|2024-04-22 13:25:00|1227.36|1226.86|1227.21|1226.71|1227.66|1227.16|1227.01|1226.51|1
1713792600000|2024-04-22 13:30:00|1227.31|1226.81|1226.16|1225.66|1228.31|1227.81|1226.16|1225.66|20
1713792900000|2024-04-22 13:35:00|1226.21|1225.71|1225.26|1224.76|1226.61|1226.11|1224.96|1224.46|2
1713793200000|2024-04-22 13:40:00|1225.16|1224.66|1225.76|1225.26|1225.81|1225.31|1224.21|1223.71|2
1713793500000|2024-04-22 13:45:00|1225.81|1225.31|1226.21|1225.71|1226.56|1226.06|1225.76|1225.26|0
1713793800000|2024-04-22 13:50:00|1226.26|1225.76|1227.16|1226.66|1227.36|1226.86|1225.91|1225.41|1
1713794100000|2024-04-22 13:55:00|1227.06|1226.56|1226.06|1225.56|1227.36|1226.86|1226.06|1225.56|1
1713794400000|2024-04-22 14:00:00|1225.96|1225.46|1226.36|1225.86|1227.16|1226.66|1225.76|1225.26|2
1713794700000|2024-04-22 14:05:00|1226.31|1225.81|1226.36|1225.86|1227.21|1226.71|1225.96|1225.46|4
1713795000000|2024-04-22 14:10:00|1226.41|1225.91|1226.76|1226.26|1227.06|1226.56|1226.41|1225.91|2
1713795300000|2024-04-22 14:15:00|1226.71|1226.21|1226.91|1226.41|1226.91|1226.41|1225.66|1225.16|21
1713855600000|2024-04-23 07:00:00|1222.85|1222.35|1222.65|1222.15|1223.95|1223.45|1222.2|1221.7|1
1713855900000|2024-04-23 07:05:00|1222.55|1222.05|1222.5|1222|1224.75|1224.25|1222.35|1221.85|44
1713856200000|2024-04-23 07:10:00|1222.45|1221.95|1221.25|1220.75|1222.85|1222.35|1220|1219.5|2
1713856500000|2024-04-23 07:15:00|1221.2|1220.7|1221.4|1220.9|1223|1222.5|1221.1|1220.6|3
1713856800000|2024-04-23 07:20:00|1221.45|1220.95|1222.8|1222.3|1223.1|1222.6|1220.85|1220.35|2
1713857100000|2024-04-23 07:25:00|1222.75|1222.25|1220.75|1220.25|1222.85|1222.35|1219.85|1219.35|0
1713857400000|2024-04-23 07:30:00|1220.8|1220.3|1221.4|1220.9|1221.5|1221|1220|1219.5|2
1713857700000|2024-04-23 07:35:00|1221.2|1220.7|1221.6|1221.1|1222.85|1222.35|1221.05|1220.55|2
1713858000000|2024-04-23 07:40:00|1221.65|1221.15|1223|1222.5|1223|1222.5|1221.5|1221|1
1713858300000|2024-04-23 07:45:00|1222.95|1222.45|1222.1|1221.6|1223.45|1222.95|1222.1|1221.6|0
1713858600000|2024-04-23 07:50:00|1222.11|1221.61|1221.51|1221.01|1223.06|1222.56|1221.16|1220.66|2
1713858900000|2024-04-23 07:55:00|1221.41|1220.91|1221.11|1220.61|1222.36|1221.86|1220.91|1220.41|14
1713859200000|2024-04-23 08:00:00|1221.16|1220.66|1222.46|1221.96|1222.76|1222.26|1221.11|1220.61|6
1713859500000|2024-04-23 08:05:00|1222.31|1221.81|1222.36|1221.86|1223.91|1223.41|1221.41|1220.91|28
1713859800000|2024-04-23 08:10:00|1222.41|1221.91|1222.51|1222.01|1223.16|1222.66|1222.16|1221.66|0
1713860100000|2024-04-23 08:15:00|1222.56|1222.06|1221.31|1220.81|1222.71|1222.21|1221.31|1220.81|5
1713860400000|2024-04-23 08:20:00|1221.36|1220.86|1220.96|1220.46|1221.41|1220.91|1220.96|1220.46|8
1713860700000|2024-04-23 08:25:00|1221.01|1220.51|1221.16|1220.66|1221.16|1220.66|1220.76|1220.26|0
1713861000000|2024-04-23 08:30:00|1221.21|1220.71|1221.56|1221.06|1221.56|1221.06|1220.66|1220.16|2
1713861300000|2024-04-23 08:35:00|1221.51|1221.01|1222.51|1222.01|1222.71|1222.21|1221.31|1220.81|1
1713861600000|2024-04-23 08:40:00|1222.56|1222.06|1221.21|1220.71|1223.01|1222.51|1221.11|1220.61|4
1713861900000|2024-04-23 08:45:00|1221.26|1220.76|1220.91|1220.41|1221.91|1221.41|1220.91|1220.41|0
1713862200000|2024-04-23 08:50:00|1220.96|1220.46|1221.21|1220.71|1222.26|1221.76|1220.96|1220.46|12
1713862500000|2024-04-23 08:55:00|1221.16|1220.66|1219.96|1219.46|1221.36|1220.86|1219.96|1219.46|0
1713862800000|2024-04-23 09:00:00|1219.91|1219.41|1220.41|1219.91|1220.81|1220.31|1219.61|1219.11|1
1713863100000|2024-04-23 09:05:00|1220.46|1219.96|1221.26|1220.76|1221.26|1220.76|1220.46|1219.96|0
1713863400000|2024-04-23 09:10:00|1221.31|1220.81|1221.51|1221.01|1221.71|1221.21|1220.81|1220.31|2
1713863700000|2024-04-23 09:15:00|1221.56|1221.06|1221.91|1221.41|1222.01|1221.51|1221.46|1220.96|3
1713864000000|2024-04-23 09:20:00|1221.96|1221.46|1221.71|1221.21|1222.51|1222.01|1221.71|1221.21|1
1713864300000|2024-04-23 09:25:00|1221.66|1221.16|1221.81|1221.31|1222.46|1221.96|1221.66|1221.16|4
1713864600000|2024-04-23 09:30:00|1221.86|1221.36|1222.46|1221.96|1222.46|1221.96|1221.46|1220.96|0
1713864900000|2024-04-23 09:35:00|1222.61|1222.11|1223.16|1222.66|1223.26|1222.76|1222.31|1221.81|2
1713865200000|2024-04-23 09:40:00|1223.21|1222.71|1224.01|1223.51|1224.16|1223.66|1223.21|1222.71|0
1713865500000|2024-04-23 09:45:00|1223.96|1223.46|1224.51|1224.01|1224.51|1224.01|1223.91|1223.41|0
1713865800000|2024-04-23 09:50:00|1224.46|1223.96|1224.21|1223.71|1224.91|1224.41|1224.11|1223.61|2
1713866100000|2024-04-23 09:55:00|1224.16|1223.66|1223.11|1222.61|1224.16|1223.66|1222.86|1222.36|0
1713866400000|2024-04-23 10:00:00|1223.16|1222.66|1223.36|1222.86|1223.36|1222.86|1222.76|1222.26|2
1713866700000|2024-04-23 10:05:00|1223.31|1222.81|1223.76|1223.26|1223.81|1223.31|1223.31|1222.81|0
1713867000000|2024-04-23 10:10:00|1223.86|1223.36|1224.46|1223.96|1224.61|1224.11|1223.36|1222.86|2
1713867300000|2024-04-23 10:15:00|1224.41|1223.91|1223.26|1222.76|1224.41|1223.91|1223.26|1222.76|2
1713867600000|2024-04-23 10:20:00|1223.21|1222.71|1223.86|1223.36|1223.86|1223.36|1223.01|1222.51|2
1713867900000|2024-04-23 10:25:00|1223.96|1223.46|1224.21|1223.71|1224.31|1223.81|1223.86|1223.36|0
1713868200000|2024-04-23 10:30:00|1224.16|1223.66|1224.61|1224.11|1224.61|1224.11|1224.06|1223.56|10
1713868500000|2024-04-23 10:35:00|1224.66|1224.16|1225.21|1224.71|1226.76|1226.26|1224.66|1224.16|28
1713868800000|2024-04-23 10:40:00|1225.16|1224.66|1225.76|1225.26|1226.46|1225.96|1224.76|1224.26|35
1713869100000|2024-04-23 10:45:00|1225.71|1225.21|1226.66|1226.16|1226.71|1226.21|1225.61|1225.11|0
1713869400000|2024-04-23 10:50:00|1226.61|1226.11|1226.36|1225.86|1226.86|1226.36|1226.26|1225.76|0
1713869700000|2024-04-23 10:55:00|1226.41|1225.91|1226.26|1225.76|1226.46|1225.96|1225.91|1225.41|0
1713870000000|2024-04-23 11:00:00|1226.31|1225.81|1225.06|1224.56|1226.46|1225.96|1225.01|1224.51|2
1713870300000|2024-04-23 11:05:00|1225.11|1224.61|1225.46|1224.96|1225.71|1225.21|1225.11|1224.61|10
1713870600000|2024-04-23 11:10:00|1225.41|1224.91|1225.01|1224.51|1225.46|1224.96|1224.86|1224.36|0
1713870900000|2024-04-23 11:15:00|1225.06|1224.56|1223.56|1223.06|1225.06|1224.56|1223.51|1223.01|1
1713871200000|2024-04-23 11:20:00|1223.66|1223.16|1223.46|1222.96|1224.16|1223.66|1223.41|1222.91|2
1713871500000|2024-04-23 11:25:00|1223.51|1223.01|1222.71|1222.21|1223.56|1223.06|1222.71|1222.21|0
1713871800000|2024-04-23 11:30:00|1222.66|1222.16|1223.46|1222.96|1223.46|1222.96|1222.66|1222.16|2
1713872100000|2024-04-23 11:35:00|1223.56|1223.06|1224.06|1223.56|1224.36|1223.86|1223.41|1222.91|0
1713872400000|2024-04-23 11:40:00|1223.93|1223.43|1223.58|1223.08|1225.33|1224.83|1223.53|1223.03|41
1713872700000|2024-04-23 11:45:00|1223.53|1223.03|1223.43|1222.93|1223.73|1223.23|1223.18|1222.68|2
1713873000000|2024-04-23 11:50:00|1223.33|1222.83|1222.63|1222.13|1223.38|1222.88|1222.53|1222.03|0
1713873300000|2024-04-23 11:55:00|1222.68|1222.18|1222.23|1221.73|1222.78|1222.28|1221.63|1221.13|2
1713873600000|2024-04-23 12:00:00|1222.33|1221.83|1221.83|1221.33|1222.43|1221.93|1221.68|1221.18|12
1713873900000|2024-04-23 12:05:00|1221.78|1221.28|1221.48|1220.98|1221.98|1221.48|1221.48|1220.98|2
1713874200000|2024-04-23 12:10:00|1221.43|1220.93|1219.73|1219.23|1221.43|1220.93|1219.68|1219.18|2
1713874500000|2024-04-23 12:15:00|1219.68|1219.18|1218.58|1218.08|1219.68|1219.18|1218.58|1218.08|0
1713874800000|2024-04-23 12:20:00|1218.63|1218.13|1219.03|1218.53|1219.13|1218.63|1218.63|1218.13|0
1713875100000|2024-04-23 12:25:00|1219.08|1218.58|1218.83|1218.33|1219.18|1218.68|1218.63|1218.13|2
1713875400000|2024-04-23 12:30:00|1218.88|1218.38|1219.48|1218.98|1219.58|1219.08|1218.88|1218.38|0
1713875700000|2024-04-23 12:35:00|1219.53|1219.03|1219.08|1218.58|1219.53|1219.03|1218.73|1218.23|2
1713876000000|2024-04-23 12:40:00|1219.03|1218.53|1217.68|1217.18|1219.08|1218.58|1217.68|1217.18|2
1713876300000|2024-04-23 12:45:00|1217.78|1217.28|1217.63|1217.13|1218.08|1217.58|1217.28|1216.78|2
1713876600000|2024-04-23 12:50:00|1217.58|1217.08|1218.28|1217.78|1218.43|1217.93|1217.58|1217.08|2
1713876900000|2024-04-23 12:55:00|1218.33|1217.83|1218.48|1217.98|1218.58|1218.08|1217.88|1217.38|2
1713877200000|2024-04-23 13:00:00|1218.43|1217.93|1219.18|1218.68|1219.33|1218.83|1218.03|1217.53|18
1713877500000|2024-04-23 13:05:00|1218.98|1218.48|1218.98|1218.48|1219.48|1218.98|1218.73|1218.23|14
1713877800000|2024-04-23 13:10:00|1218.88|1218.38|1219.63|1219.13|1219.73|1219.23|1218.58|1218.08|14
1713878100000|2024-04-23 13:15:00|1219.58|1219.08|1219.48|1218.98|1219.73|1219.23|1219.28|1218.78|2
1713878400000|2024-04-23 13:20:00|1219.53|1219.03|1220.78|1220.28|1221.33|1220.83|1219.53|1219.03|1
1713878700000|2024-04-23 13:25:00|1220.83|1220.33|1220.63|1220.13|1221.33|1220.83|1220.58|1220.08|2
1713879000000|2024-04-23 13:30:00|1220.68|1220.18|1220.28|1219.78|1220.98|1220.48|1219.38|1218.88|12
1713879300000|2024-04-23 13:35:00|1220.18|1219.68|1221.63|1221.13|1222.08|1221.58|1219.63|1219.13|5
1713879600000|2024-04-23 13:40:00|1221.68|1221.18|1220.73|1220.23|1222.58|1222.08|1220.73|1220.23|7
1713879900000|2024-04-23 13:45:00|1220.78|1220.28|1221.48|1220.98|1221.48|1220.98|1220.38|1219.88|3
1713880200000|2024-04-23 13:50:00|1221.53|1221.03|1220.98|1220.48|1221.68|1221.18|1220.93|1220.43|3
1713880500000|2024-04-23 13:55:00|1220.93|1220.43|1220.43|1219.93|1220.98|1220.48|1219.88|1219.38|0
1713880800000|2024-04-23 14:00:00|1220.53|1220.03|1221.43|1220.93|1222.03|1221.53|1220.53|1220.03|23
1713881100000|2024-04-23 14:05:00|1221.48|1220.98|1221.73|1221.23|1222.48|1221.98|1221.48|1220.98|4
1713881400000|2024-04-23 14:10:00|1221.75|1221.25|1221.25|1220.75|1222.65|1222.15|1221.2|1220.7|4
1713881700000|2024-04-23 14:15:00|1221.35|1220.85|1221.8|1221.3|1223.15|1222.65|1220.8|1220.3|25
1713942900000|2024-04-24 07:15:00|1231.95|1231.45|1232.25|1231.75|1232.75|1232.25|1231.2|1230.7|7
1713943200000|2024-04-24 07:20:00|1232.2|1231.7|1233.55|1233.05|1233.75|1233.25|1231.55|1231.05|1
1713943500000|2024-04-24 07:25:00|1233.3|1232.8|1233.1|1232.6|1235.85|1235.35|1232.75|1232.25|20
1713943800000|2024-04-24 07:30:00|1233.05|1232.55|1234.05|1233.55|1234.15|1233.65|1233|1232.5|10
1713944100000|2024-04-24 07:35:00|1234|1233.5|1233.45|1232.95|1234.8|1234.3|1232.75|1232.25|21
1713944400000|2024-04-24 07:40:00|1233.5|1233|1233.2|1232.7|1233.5|1233|1232.15|1231.65|0
1713944700000|2024-04-24 07:45:00|1233.15|1232.65|1233.75|1233.25|1233.85|1233.35|1232.15|1231.65|1
1713945000000|2024-04-24 07:50:00|1233.7|1233.2|1234.9|1234.4|1235.2|1234.7|1233.35|1232.85|1
1713945300000|2024-04-24 07:55:00|1234.85|1234.35|1233.4|1232.9|1234.85|1234.35|1233.2|1232.7|1
1713945600000|2024-04-24 08:00:00|1233.45|1232.95|1235.1|1234.6|1235.1|1234.6|1233.45|1232.95|1
1713945900000|2024-04-24 08:05:00|1235.2|1234.7|1234.3|1233.8|1235.25|1234.75|1233.9|1233.4|6
1713946200000|2024-04-24 08:10:00|1234.35|1233.85|1234.25|1233.75|1234.7|1234.2|1233.9|1233.4|3
1713946500000|2024-04-24 08:15:00|1234.3|1233.8|1233.55|1233.05|1234.7|1234.2|1233.5|1233|2
1713946800000|2024-04-24 08:20:00|1233.6|1233.1|1232.25|1231.75|1234.8|1234.3|1232.25|1231.75|31
1713947100000|2024-04-24 08:25:00|1232.3|1231.8|1231.4|1230.9|1233.6|1233.1|1231.3|1230.8|3
1713947400000|2024-04-24 08:30:00|1231.45|1230.95|1230.95|1230.45|1231.7|1231.2|1230.7|1230.2|0
1713947700000|2024-04-24 08:35:00|1231|1230.5|1231.25|1230.75|1231.3|1230.8|1229.75|1229.25|0
1713948000000|2024-04-24 08:40:00|1231.3|1230.8|1231.35|1230.85|1231.7|1231.2|1230.4|1229.9|1
1713948300000|2024-04-24 08:45:00|1231.4|1230.9|1233.1|1232.6|1233.1|1232.6|1231.4|1230.9|2
1713948600000|2024-04-24 08:50:00|1233.05|1232.55|1231.4|1230.9|1233.05|1232.55|1231.4|1230.9|0
1713948900000|2024-04-24 08:55:00|1231.45|1230.95|1230.35|1229.85|1231.45|1230.95|1230|1229.5|0
1713949200000|2024-04-24 09:00:00|1230.4|1229.9|1231.95|1231.45|1232.1|1231.6|1230.4|1229.9|0
1713949500000|2024-04-24 09:05:00|1232|1231.5|1231.5|1231|1232.4|1231.9|1231.5|1231|0
1713949800000|2024-04-24 09:10:00|1231.7|1231.2|1232.1|1231.6|1232.1|1231.6|1231.55|1231.05|0
1713950100000|2024-04-24 09:15:00|1232.15|1231.65|1232.1|1231.6|1232.85|1232.35|1231.85|1231.35|2
1713950400000|2024-04-24 09:20:00|1232.05|1231.55|1232.1|1231.6|1232.2|1231.7|1231.4|1230.9|1
1713950700000|2024-04-24 09:25:00|1232.05|1231.55|1232.6|1232.1|1232.7|1232.2|1231.9|1231.4|1
1713951000000|2024-04-24 09:30:00|1232.55|1232.05|1233.5|1233|1233.5|1233|1232.55|1232.05|0
1713951300000|2024-04-24 09:35:00|1233.45|1232.95|1232.3|1231.8|1233.6|1233.1|1232.3|1231.8|0
1713951600000|2024-04-24 09:40:00|1232.35|1231.85|1232.85|1232.35|1233|1232.5|1232.35|1231.85|0
1713951900000|2024-04-24 09:45:00|1232.9|1232.4|1230.8|1230.3|1232.95|1232.45|1230.75|1230.25|1
1713952200000|2024-04-24 09:50:00|1230.85|1230.35|1231.5|1231|1231.5|1231|1230.65|1230.15|15
1713952500000|2024-04-24 09:55:00|1231.45|1230.95|1232.3|1231.8|1232.55|1232.05|1231.45|1230.95|1
1713952800000|2024-04-24 10:00:00|1232.15|1231.65|1232.3|1231.8|1232.4|1231.9|1231.85|1231.35|0
1713953100000|2024-04-24 10:05:00|1232.25|1231.75|1231.9|1231.4|1232.45|1231.95|1231.55|1231.05|0
1713953400000|2024-04-24 10:10:00|1231.85|1231.35|1232.35|1231.85|1232.65|1232.15|1231.8|1231.3|1
1713953700000|2024-04-24 10:15:00|1232.3|1231.8|1231.7|1231.2|1232.8|1232.3|1231.7|1231.2|1
1713954000000|2024-04-24 10:20:00|1231.65|1231.15|1232.55|1232.05|1232.55|1232.05|1231.5|1231|0
1713954300000|2024-04-24 10:25:00|1232.5|1232|1232.2|1231.7|1232.7|1232.2|1232.15|1231.65|0
1713954600000|2024-04-24 10:30:00|1232.25|1231.75|1231.4|1230.9|1232.75|1232.25|1231.25|1230.75|8
1713954900000|2024-04-24 10:35:00|1231.35|1230.85|1231.7|1231.2|1231.75|1231.25|1231.3|1230.8|0
1713955200000|2024-04-24 10:40:00|1231.75|1231.25|1232.55|1232.05|1232.6|1232.1|1231.75|1231.25|9
1713955500000|2024-04-24 10:45:00|1232.05|1231.55|1229.5|1229|1232.25|1231.75|1229.45|1228.95|1
1713955800000|2024-04-24 10:50:00|1229.6|1229.1|1230.1|1229.6|1230.2|1229.7|1229.6|1229.1|0
1713956100000|2024-04-24 10:55:00|1230.05|1229.55|1230.1|1229.6|1230.7|1230.2|1229.85|1229.35|0
1713956400000|2024-04-24 11:00:00|1230.15|1229.65|1230.9|1230.4|1230.95|1230.45|1229.75|1229.25|1
1713956700000|2024-04-24 11:05:00|1230.85|1230.35|1230.9|1230.4|1231.15|1230.65|1230.35|1229.85|0
1713957000000|2024-04-24 11:10:00|1230.95|1230.45|1232.8|1232.3|1232.8|1232.3|1230.95|1230.45|0
1713957300000|2024-04-24 11:15:00|1232.85|1232.35|1232|1231.5|1232.9|1232.4|1231.9|1231.4|1
1713957600000|2024-04-24 11:20:00|1231.95|1231.45|1233|1232.5|1233.05|1232.55|1231.9|1231.4|0
1713957900000|2024-04-24 11:25:00|1232.95|1232.45|1233.85|1233.35|1233.85|1233.35|1232.95|1232.45|0
1713958200000|2024-04-24 11:30:00|1233.8|1233.3|1233.95|1233.45|1234.1|1233.6|1233.6|1233.1|1
1713958500000|2024-04-24 11:35:00|1234|1233.5|1233.8|1233.3|1234.4|1233.9|1233.55|1233.05|0
1713958800000|2024-04-24 11:40:00|1233.86|1233.36|1233.21|1232.71|1234.11|1233.61|1233.21|1232.71|13
1713959100000|2024-04-24 11:45:00|1233.11|1232.61|1232.01|1231.51|1233.16|1232.66|1231.46|1230.96|1
1713959400000|2024-04-24 11:50:00|1231.96|1231.46|1231.51|1231.01|1231.96|1231.46|1231.51|1231.01|0
1713959700000|2024-04-24 11:55:00|1231.56|1231.06|1230.86|1230.36|1231.61|1231.11|1230.86|1230.36|0
1713960000000|2024-04-24 12:00:00|1230.91|1230.41|1231.06|1230.56|1231.26|1230.76|1230.86|1230.36|0
1713960300000|2024-04-24 12:05:00|1231.01|1230.51|1231.01|1230.51|1231.21|1230.71|1230.56|1230.06|1
1713960600000|2024-04-24 12:10:00|1231.06|1230.56|1230.01|1229.51|1231.46|1230.96|1229.71|1229.21|1
1713960900000|2024-04-24 12:15:00|1229.96|1229.46|1230.81|1230.31|1230.86|1230.36|1229.96|1229.46|1
1713961200000|2024-04-24 12:20:00|1230.86|1230.36|1231.11|1230.61|1232.61|1232.11|1230.46|1229.96|21
1713961500000|2024-04-24 12:25:00|1231.06|1230.56|1231.01|1230.51|1231.16|1230.66|1230.56|1230.06|2
1713961800000|2024-04-24 12:30:00|1230.96|1230.46|1229.86|1229.36|1231.11|1230.61|1229.86|1229.36|1
1713962100000|2024-04-24 12:35:00|1229.81|1229.31|1230.16|1229.66|1230.31|1229.81|1229.56|1229.06|0
1713962400000|2024-04-24 12:40:00|1230.21|1229.71|1230.86|1230.36|1231.11|1230.61|1230.21|1229.71|1
1713962700000|2024-04-24 12:45:00|1230.81|1230.31|1230.16|1229.66|1230.86|1230.36|1229.96|1229.46|0
1713963000000|2024-04-24 12:50:00|1230.21|1229.71|1230.26|1229.76|1230.66|1230.16|1229.86|1229.36|1
1713963300000|2024-04-24 12:55:00|1230.11|1229.61|1231.66|1231.16|1231.86|1231.36|1229.96|1229.46|1
1713963600000|2024-04-24 13:00:00|1231.71|1231.21|1231.06|1230.56|1231.91|1231.41|1231.06|1230.56|5
1713963900000|2024-04-24 13:05:00|1231.31|1230.81|1231.11|1230.61|1231.46|1230.96|1231.06|1230.56|1
1713964200000|2024-04-24 13:10:00|1231.01|1230.51|1230.91|1230.41|1231.56|1231.06|1230.86|1230.36|3
1713964500000|2024-04-24 13:15:00|1230.86|1230.36|1231.11|1230.61|1231.21|1230.71|1230.86|1230.36|1
1713964800000|2024-04-24 13:20:00|1231.06|1230.56|1230.66|1230.16|1231.06|1230.56|1230.61|1230.11|0
1713965100000|2024-04-24 13:25:00|1230.56|1230.06|1231.56|1231.06|1231.56|1231.06|1230.56|1230.06|2
1713965400000|2024-04-24 13:30:00|1231.66|1231.16|1229.56|1229.06|1231.66|1231.16|1228.16|1227.66|6
1713965700000|2024-04-24 13:35:00|1229.51|1229.01|1229.16|1228.66|1230.41|1229.91|1228.96|1228.46|2
1713966000000|2024-04-24 13:40:00|1229.26|1228.76|1229.86|1229.36|1230.21|1229.71|1228.81|1228.31|4
1713966300000|2024-04-24 13:45:00|1229.76|1229.26|1228.66|1228.16|1229.91|1229.41|1228.66|1228.16|0
1713966600000|2024-04-24 13:50:00|1228.61|1228.11|1230.91|1230.41|1230.96|1230.46|1228.61|1228.11|1
1713966900000|2024-04-24 13:55:00|1230.96|1230.46|1230.26|1229.76|1230.96|1230.46|1230.06|1229.56|1
1713967200000|2024-04-24 14:00:00|1230.36|1229.86|1230.71|1230.21|1230.86|1230.36|1229.61|1229.11|1
1713967500000|2024-04-24 14:05:00|1230.66|1230.16|1231.06|1230.56|1231.11|1230.61|1230.11|1229.61|2
1713967800000|2024-04-24 14:10:00|1231.11|1230.61|1231.06|1230.56|1231.91|1231.41|1230.61|1230.11|35
1713968100000|2024-04-24 14:15:00|1231.01|1230.51|1231.71|1231.21|1233.01|1232.51|1231.01|1230.51|15
1714028400000|2024-04-25 07:00:00|1236.51|1236.01|1238.81|1238.31|1239.41|1238.91|1236.26|1235.76|0
1714028700000|2024-04-25 07:05:00|1238.86|1238.36|1241.31|1240.81|1242.71|1242.21|1238.86|1238.36|1
1714029000000|2024-04-25 07:10:00|1241.26|1240.76|1239.11|1238.61|1242.71|1242.21|1238.11|1237.61|10
1714029300000|2024-04-25 07:15:00|1239.16|1238.66|1235.71|1235.21|1239.46|1238.96|1235.61|1235.11|1
1714029600000|2024-04-25 07:20:00|1235.76|1235.26|1234.31|1233.81|1236.71|1236.21|1234.21|1233.71|1
1714029900000|2024-04-25 07:25:00|1234.26|1233.76|1233.71|1233.21|1234.46|1233.96|1232.91|1232.41|2
1714030200000|2024-04-25 07:30:00|1233.66|1233.16|1236.41|1235.91|1236.91|1236.41|1233.61|1233.11|0
1714030500000|2024-04-25 07:35:00|1236.36|1235.86|1234.51|1234.01|1236.51|1236.01|1233.81|1233.31|0
1714030800000|2024-04-25 07:40:00|1234.56|1234.06|1234.91|1234.41|1235.21|1234.71|1233.91|1233.41|0
1714031100000|2024-04-25 07:45:00|1234.86|1234.36|1234.86|1234.36|1235.66|1235.16|1234.71|1234.21|1
1714031400000|2024-04-25 07:50:00|1234.91|1234.41|1235.26|1234.76|1235.56|1235.06|1234.91|1234.41|0
1714031700000|2024-04-25 07:55:00|1235.21|1234.71|1238.3|1237.8|1238.35|1237.85|1235.06|1234.56|0
1714032000000|2024-04-25 08:00:00|1238.25|1237.75|1237.05|1236.55|1238.3|1237.8|1237|1236.5|3
1714032300000|2024-04-25 08:05:00|1237.1|1236.6|1237.45|1236.95|1238.05|1237.55|1237.1|1236.6|1
1714032600000|2024-04-25 08:10:00|1237.4|1236.9|1237.8|1237.3|1238.35|1237.85|1237.4|1236.9|1
1714032900000|2024-04-25 08:15:00|1237.75|1237.25|1238.1|1237.6|1238.15|1237.65|1237.1|1236.6|1
1714033200000|2024-04-25 08:20:00|1238.15|1237.65|1239.05|1238.55|1240|1239.5|1238.15|1237.65|3
1714033500000|2024-04-25 08:25:00|1239|1238.5|1239.75|1239.25|1239.75|1239.25|1239|1238.5|0
1714033800000|2024-04-25 08:30:00|1239.7|1239.2|1239.4|1238.9|1240.2|1239.7|1239.2|1238.7|4
1714034100000|2024-04-25 08:35:00|1239.45|1238.95|1239.75|1239.25|1239.75|1239.25|1238.95|1238.45|0
1714034400000|2024-04-25 08:40:00|1239.7|1239.2|1241.2|1240.7|1241.25|1240.75|1239.6|1239.1|0
1714034700000|2024-04-25 08:45:00|1241.15|1240.65|1240.65|1240.15|1241.25|1240.75|1240.4|1239.9|3
1714035000000|2024-04-25 08:50:00|1240.6|1240.1|1240.95|1240.45|1240.95|1240.45|1240.6|1240.1|0
1714035300000|2024-04-25 08:55:00|1240.9|1240.4|1241.35|1240.85|1241.4|1240.9|1240.4|1239.9|1
1714035600000|2024-04-25 09:00:00|1241.4|1240.9|1240.6|1240.1|1241.4|1240.9|1240.6|1240.1|14
1714035900000|2024-04-25 09:05:00|1240.55|1240.05|1240.6|1240.1|1240.6|1240.1|1240.2|1239.7|2
1714036200000|2024-04-25 09:10:00|1240.65|1240.15|1241|1240.5|1242.2|1241.7|1240.65|1240.15|10
1714036500000|2024-04-25 09:15:00|1241.05|1240.55|1241.3|1240.8|1241.35|1240.85|1240.45|1239.95|0
1714036800000|2024-04-25 09:20:00|1241.25|1240.75|1241.45|1240.95|1242.2|1241.7|1241.1|1240.6|1
1714037100000|2024-04-25 09:25:00|1241.4|1240.9|1241.25|1240.75|1242.15|1241.65|1241.15|1240.65|0
1714037400000|2024-04-25 09:30:00|1241.3|1240.8|1240.2|1239.7|1241.4|1240.9|1240|1239.5|1
1714037700000|2024-04-25 09:35:00|1240.15|1239.65|1239.55|1239.05|1240.3|1239.8|1239.5|1239|0
1714038000000|2024-04-25 09:40:00|1239.5|1239|1240.3|1239.8|1240.55|1240.05|1239.05|1238.55|0
1714038300000|2024-04-25 09:45:00|1240.25|1239.75|1240.15|1239.65|1240.75|1240.25|1240.05|1239.55|0
1714038600000|2024-04-25 09:50:00|1240.1|1239.6|1240.75|1240.25|1241.1|1240.6|1240.05|1239.55|0
1714038900000|2024-04-25 09:55:00|1240.8|1240.3|1240.45|1239.95|1240.8|1240.3|1240.2|1239.7|1
1714039200000|2024-04-25 10:00:00|1240.5|1240|1242.5|1242|1242.55|1242.05|1240.3|1239.8|0
1714039500000|2024-04-25 10:05:00|1242.45|1241.95|1244.8|1244.3|1244.8|1244.3|1242.2|1241.7|8
1714039800000|2024-04-25 10:10:00|1244.75|1244.25|1243.85|1243.35|1244.8|1244.3|1243.6|1243.1|0
1714040100000|2024-04-25 10:15:00|1243.8|1243.3|1245.4|1244.9|1245.4|1244.9|1243.45|1242.95|0
1714040400000|2024-04-25 10:20:00|1245.45|1244.95|1246.05|1245.55|1246.2|1245.7|1245.45|1244.95|5
1714040700000|2024-04-25 10:25:00|1246|1245.5|1244.2|1243.7|1246.05|1245.55|1244.15|1243.65|2
1714041000000|2024-04-25 10:30:00|1244.25|1243.75|1244.95|1244.45|1245.1|1244.6|1243.85|1243.35|0
1714041300000|2024-04-25 10:35:00|1244.9|1244.4|1244.65|1244.15|1244.95|1244.45|1244.45|1243.95|1
1714041600000|2024-04-25 10:40:00|1244.75|1244.25|1245.05|1244.55|1245.15|1244.65|1244.75|1244.25|0
1714041900000|2024-04-25 10:45:00|1245.25|1244.75|1245.15|1244.65|1245.6|1245.1|1244.95|1244.45|3
1714042200000|2024-04-25 10:50:00|1245.2|1244.7|1245.6|1245.1|1245.8|1245.3|1244.95|1244.45|0
1714042500000|2024-04-25 10:55:00|1245.55|1245.05|1244.65|1244.15|1245.55|1245.05|1244.5|1244|0
1714042800000|2024-04-25 11:00:00|1244.7|1244.2|1243.55|1243.05|1244.9|1244.4|1243.05|1242.55|1
1714043100000|2024-04-25 11:05:00|1243.6|1243.1|1244.1|1243.6|1244.1|1243.6|1243.35|1242.85|0
1714043400000|2024-04-25 11:10:00|1244.15|1243.65|1243.85|1243.35|1244.3|1243.8|1243.6|1243.1|0
1714043700000|2024-04-25 11:15:00|1243.9|1243.4|1243.85|1243.35|1244.1|1243.6|1243.75|1243.25|0
1714044000000|2024-04-25 11:20:00|1243.75|1243.25|1243.95|1243.45|1244.65|1244.15|1243.7|1243.2|2
1714044300000|2024-04-25 11:25:00|1244.05|1243.55|1243.5|1243|1244.25|1243.75|1243.35|1242.85|0
1714044600000|2024-04-25 11:30:00|1243.55|1243.05|1244.75|1244.25|1244.9|1244.4|1243.55|1243.05|0
1714044900000|2024-04-25 11:35:00|1244.7|1244.2|1244.85|1244.35|1245.25|1244.75|1244.6|1244.1|0
1714045200000|2024-04-25 11:40:00|1244.82|1244.32|1246.32|1245.82|1246.77|1246.27|1244.52|1244.02|19
1714045500000|2024-04-25 11:45:00|1246.17|1245.67|1246.62|1246.12|1246.87|1246.37|1246.12|1245.62|1
1714045800000|2024-04-25 11:50:00|1246.67|1246.17|1247.12|1246.62|1247.22|1246.72|1246.32|1245.82|0
1714046100000|2024-04-25 11:55:00|1247.07|1246.57|1247.27|1246.77|1247.42|1246.92|1247.02|1246.52|0
1714046400000|2024-04-25 12:00:00|1247.32|1246.82|1248.22|1247.72|1248.37|1247.87|1247.32|1246.82|0
1714046700000|2024-04-25 12:05:00|1248.27|1247.77|1249.27|1248.77|1249.57|1249.07|1248.12|1247.62|1
1714047000000|2024-04-25 12:10:00|1249.32|1248.82|1249.82|1249.32|1249.97|1249.47|1249.27|1248.77|1
1714047300000|2024-04-25 12:15:00|1249.92|1249.42|1249.72|1249.22|1250.52|1250.02|1249.62|1249.12|0
1714047600000|2024-04-25 12:20:00|1249.67|1249.17|1249.27|1248.77|1249.67|1249.17|1248.77|1248.27|0
1714047900000|2024-04-25 12:25:00|1249.32|1248.82|1250.82|1250.32|1250.82|1250.32|1249.32|1248.82|51
1714048200000|2024-04-25 12:30:00|1250.87|1250.37|1251.42|1250.92|1251.82|1251.32|1249.52|1249.02|64
1714048500000|2024-04-25 12:35:00|1251.37|1250.87|1250.87|1250.37|1251.97|1251.47|1250.47|1249.97|51
1714048800000|2024-04-25 12:40:00|1250.57|1250.07|1250.82|1250.32|1251.52|1251.02|1249.67|1249.17|50
1714049100000|2024-04-25 12:45:00|1251.77|1251.27|1250.62|1250.12|1252.32|1251.82|1249.97|1249.47|100
1714049400000|2024-04-25 12:50:00|1250.22|1249.72|1250.62|1250.12|1251.27|1250.77|1249.62|1249.12|48
1714049700000|2024-04-25 12:55:00|1250.57|1250.07|1249.37|1248.87|1251.57|1251.07|1249.27|1248.77|106
1714050000000|2024-04-25 13:00:00|1249.42|1248.92|1249.87|1249.37|1250.77|1250.27|1249.32|1248.82|82
1714050300000|2024-04-25 13:05:00|1249.82|1249.32|1249.17|1248.67|1249.82|1249.32|1248.87|1248.37|67
1714050600000|2024-04-25 13:10:00|1249.07|1248.57|1248.17|1247.67|1249.07|1248.57|1247.82|1247.32|61
1714050900000|2024-04-25 13:15:00|1248.12|1247.62|1248.92|1248.42|1249.87|1249.37|1248.07|1247.57|83
1714051200000|2024-04-25 13:20:00|1248.87|1248.37|1249.07|1248.57|1249.57|1249.07|1248.72|1248.22|14
1714051500000|2024-04-25 13:25:00|1249.02|1248.52|1249.97|1249.47|1249.97|1249.47|1248.62|1248.12|111
1714051800000|2024-04-25 13:30:00|1250.27|1249.77|1250.77|1250.27|1253.12|1252.62|1250.22|1249.72|188
1714052100000|2024-04-25 13:35:00|1250.82|1250.32|1250.22|1249.72|1252.02|1251.52|1249.77|1249.27|186
1714052400000|2024-04-25 13:40:00|1250.17|1249.67|1250.32|1249.82|1251.32|1250.82|1249.77|1249.27|42
1714052700000|2024-04-25 13:45:00|1250.27|1249.77|1249.67|1249.17|1250.77|1250.27|1248.97|1248.47|243
1714053000000|2024-04-25 13:50:00|1249.77|1249.27|1249.17|1248.67|1251.27|1250.77|1249.17|1248.67|104
1714053300000|2024-04-25 13:55:00|1249.12|1248.62|1249.07|1248.57|1249.62|1249.12|1248.17|1247.67|108
1714053600000|2024-04-25 14:00:00|1249.02|1248.52|1247.52|1247.02|1249.17|1248.67|1247.32|1246.82|80
1714053900000|2024-04-25 14:05:00|1247.47|1246.97|1247.82|1247.32|1248.62|1248.12|1246.87|1246.37|127
1714054200000|2024-04-25 14:10:00|1247.72|1247.22|1247.97|1247.47|1248.87|1248.37|1247.27|1246.77|80
1714054500000|2024-04-25 14:15:00|1247.92|1247.42|1245.1|1244.6|1247.92|1247.42|1245.1|1244.6|62
1714114800000|2024-04-26 07:00:00|1240.1|1239.6|1242.15|1241.65|1242.9|1242.4|1239.95|1239.45|1
1714115100000|2024-04-26 07:05:00|1242.1|1241.6|1242.6|1242.1|1243.75|1243.25|1241.9|1241.4|20
1714115400000|2024-04-26 07:10:00|1242.65|1242.15|1243.05|1242.55|1243.85|1243.35|1242.05|1241.55|3
1714115700000|2024-04-26 07:15:00|1243.1|1242.6|1243|1242.5|1244.1|1243.6|1242.6|1242.1|6
1714116000000|2024-04-26 07:20:00|1243.05|1242.55|1242.65|1242.15|1243.5|1243|1242.6|1242.1|11
1714116300000|2024-04-26 07:25:00|1242.6|1242.1|1242.75|1242.25|1243.25|1242.75|1242.3|1241.8|3
1714116600000|2024-04-26 07:30:00|1242.85|1242.35|1243.6|1243.1|1243.95|1243.45|1242.55|1242.05|4
1714116900000|2024-04-26 07:35:00|1243.55|1243.05|1244.55|1244.05|1245.75|1245.25|1243.5|1243|15
1714117200000|2024-04-26 07:40:00|1244.65|1244.15|1245.65|1245.15|1246.3|1245.8|1244.5|1244|0
1714117500000|2024-04-26 07:45:00|1245.55|1245.05|1245.55|1245.05|1245.6|1245.1|1244.7|1244.2|27
1714117800000|2024-04-26 07:50:00|1245.6|1245.1|1246.4|1245.9|1246.95|1246.45|1245.3|1244.8|2
1714118100000|2024-04-26 07:55:00|1246.35|1245.85|1246.6|1246.1|1246.95|1246.45|1245.6|1245.1|3
1714118400000|2024-04-26 08:00:00|1246.55|1246.05|1247|1246.5|1247.4|1246.9|1246.45|1245.95|0
1714118700000|2024-04-26 08:05:00|1246.9|1246.4|1247.9|1247.4|1247.95|1247.45|1246.45|1245.95|8
1714119000000|2024-04-26 08:10:00|1247.95|1247.45|1247.4|1246.9|1248.05|1247.55|1247.25|1246.75|5
1714119300000|2024-04-26 08:15:00|1247.35|1246.85|1247.6|1247.1|1247.7|1247.2|1246.9|1246.4|5
1714119600000|2024-04-26 08:20:00|1247.7|1247.2|1248.95|1248.45|1249.25|1248.75|1247.7|1247.2|19
1714119900000|2024-04-26 08:25:00|1248.9|1248.4|1246.9|1246.4|1249.25|1248.75|1246.8|1246.3|3
1714120200000|2024-04-26 08:30:00|1246.8|1246.3|1245.9|1245.4|1246.8|1246.3|1245.6|1245.1|0
1714120500000|2024-04-26 08:35:00|1246.15|1245.65|1245.75|1245.25|1246.3|1245.8|1245.45|1244.95|0
1714120800000|2024-04-26 08:40:00|1245.8|1245.3|1246.3|1245.8|1246.6|1246.1|1245.4|1244.9|12
1714121100000|2024-04-26 08:45:00|1246.25|1245.75|1246|1245.5|1246.25|1245.75|1245.4|1244.9|1
1714121400000|2024-04-26 08:50:00|1246.1|1245.6|1244.25|1243.75|1246.5|1246|1244.25|1243.75|0
1714121700000|2024-04-26 08:55:00|1244.2|1243.7|1244.25|1243.75|1244.45|1243.95|1244.05|1243.55|3
1714122000000|2024-04-26 09:00:00|1244.3|1243.8|1244.95|1244.45|1245.15|1244.65|1244.3|1243.8|0
1714122300000|2024-04-26 09:05:00|1245.1|1244.6|1245.85|1245.35|1245.85|1245.35|1245|1244.5|3
1714122600000|2024-04-26 09:10:00|1245.95|1245.45|1245.85|1245.35|1246.2|1245.7|1245.4|1244.9|4
1714122900000|2024-04-26 09:15:00|1245.8|1245.3|1246.45|1245.95|1246.45|1245.95|1245.65|1245.15|0
1714123200000|2024-04-26 09:20:00|1246.5|1246|1246.6|1246.1|1247.2|1246.7|1246.15|1245.65|4
1714123500000|2024-04-26 09:25:00|1246.5|1246|1246.75|1246.25|1246.8|1246.3|1246.2|1245.7|3
1714123800000|2024-04-26 09:30:00|1246.8|1246.3|1247.6|1247.1|1247.65|1247.15|1246.65|1246.15|0
1714124100000|2024-04-26 09:35:00|1247.7|1247.2|1247.5|1247|1248.2|1247.7|1247.15|1246.65|0
1714124400000|2024-04-26 09:40:00|1247.45|1246.95|1246.65|1246.15|1247.65|1247.15|1246.6|1246.1|3
1714124700000|2024-04-26 09:45:00|1246.6|1246.1|1246.75|1246.25|1246.85|1246.35|1246.3|1245.8|0
1714125000000|2024-04-26 09:50:00|1246.8|1246.3|1247.45|1246.95|1247.45|1246.95|1246.5|1246|5
1714125300000|2024-04-26 09:55:00|1247.4|1246.9|1247.4|1246.9|1247.65|1247.15|1247.15|1246.65|3
1714125600000|2024-04-26 10:00:00|1247.45|1246.95|1248|1247.5|1248.15|1247.65|1247.4|1246.9|0
1714125900000|2024-04-26 10:05:00|1247.95|1247.45|1247.85|1247.35|1248.15|1247.65|1247.75|1247.25|3
1714126200000|2024-04-26 10:10:00|1247.9|1247.4|1247.25|1246.75|1248.15|1247.65|1247.2|1246.7|41
1714126500000|2024-04-26 10:15:00|1247.15|1246.65|1246.65|1246.15|1247.2|1246.7|1246.55|1246.05|2
1714126800000|2024-04-26 10:20:00|1246.75|1246.25|1246.95|1246.45|1247.1|1246.6|1246.65|1246.15|3
1714127100000|2024-04-26 10:25:00|1246.9|1246.4|1248.15|1247.65|1248.15|1247.65|1246.9|1246.4|4
1714127400000|2024-04-26 10:30:00|1247.9|1247.4|1245.35|1244.85|1249.55|1249.05|1245.35|1244.85|34
1714127700000|2024-04-26 10:35:00|1245.3|1244.8|1246.45|1245.95|1246.55|1246.05|1245.2|1244.7|48
1714128000000|2024-04-26 10:40:00|1246.4|1245.9|1247|1246.5|1247.3|1246.8|1246.15|1245.65|17
1714128300000|2024-04-26 10:45:00|1247.05|1246.55|1247.3|1246.8|1247.35|1246.85|1246.65|1246.15|5
1714128600000|2024-04-26 10:50:00|1247.35|1246.85|1247.35|1246.85|1247.6|1247.1|1247.35|1246.85|0
1714128900000|2024-04-26 10:55:00|1247.4|1246.9|1247.65|1247.15|1248.05|1247.55|1247.05|1246.55|3
1714129200000|2024-04-26 11:00:00|1247.7|1247.2|1247.85|1247.35|1248.05|1247.55|1247.7|1247.2|0
1714129500000|2024-04-26 11:05:00|1247.9|1247.4|1247.95|1247.45|1248.3|1247.8|1247.75|1247.25|0
1714129800000|2024-04-26 11:10:00|1248|1247.5|1248.75|1248.25|1248.8|1248.3|1247.95|1247.45|4
1714130100000|2024-04-26 11:15:00|1248.8|1248.3|1249.1|1248.6|1249.6|1249.1|1248.8|1248.3|0
1714130400000|2024-04-26 11:20:00|1249.05|1248.55|1248.7|1248.2|1249.4|1248.9|1248.7|1248.2|3
1714130700000|2024-04-26 11:25:00|1248.65|1248.15|1248.9|1248.4|1248.9|1248.4|1248.3|1247.8|0
1714131000000|2024-04-26 11:30:00|1249|1248.5|1247.9|1247.4|1249.1|1248.6|1247.9|1247.4|0
1714131300000|2024-04-26 11:35:00|1247.95|1247.45|1247.6|1247.1|1248.2|1247.7|1247.4|1246.9|3
1714131600000|2024-04-26 11:40:00|1247.71|1247.21|1248.01|1247.51|1248.01|1247.51|1246.96|1246.46|17
1714131900000|2024-04-26 11:45:00|1248.06|1247.56|1248.26|1247.76|1248.66|1248.16|1247.91|1247.41|0
1714132200000|2024-04-26 11:50:00|1248.31|1247.81|1248.71|1248.21|1248.71|1248.21|1247.96|1247.46|5
1714132500000|2024-04-26 11:55:00|1248.66|1248.16|1248.51|1248.01|1248.81|1248.31|1248.31|1247.81|3
1714132800000|2024-04-26 12:00:00|1248.46|1247.96|1249.16|1248.66|1249.46|1248.96|1248.46|1247.96|1
1714133100000|2024-04-26 12:05:00|1249.11|1248.61|1248.66|1248.16|1249.11|1248.61|1248.66|1248.16|5
1714133400000|2024-04-26 12:10:00|1248.61|1248.11|1248.76|1248.26|1249.06|1248.56|1248.26|1247.76|39
1714133700000|2024-04-26 12:15:00|1248.81|1248.31|1248.16|1247.66|1249.06|1248.56|1248.16|1247.66|5
1714134000000|2024-04-26 12:20:00|1248.06|1247.56|1248.66|1248.16|1248.76|1248.26|1247.71|1247.21|2
1714134300000|2024-04-26 12:25:00|1248.81|1248.31|1248.66|1248.16|1249.41|1248.91|1248.56|1248.06|1
1714134600000|2024-04-26 12:30:00|1248.71|1248.21|1249.66|1249.16|1249.91|1249.41|1248.71|1248.21|4
1714134900000|2024-04-26 12:35:00|1249.61|1249.11|1249.36|1248.86|1249.81|1249.31|1249.01|1248.51|3
1714135200000|2024-04-26 12:40:00|1249.31|1248.81|1248.51|1248.01|1249.31|1248.81|1248.36|1247.86|0
1714135500000|2024-04-26 12:45:00|1248.56|1248.06|1247.91|1247.41|1248.76|1248.26|1247.71|1247.21|3
1714135800000|2024-04-26 12:50:00|1247.96|1247.46|1248.21|1247.71|1248.21|1247.71|1247.76|1247.26|3
1714136100000|2024-04-26 12:55:00|1248.11|1247.61|1248.66|1248.16|1248.81|1248.31|1248.11|1247.61|1
1714136400000|2024-04-26 13:00:00|1248.71|1248.21|1249.16|1248.66|1249.46|1248.96|1248.36|1247.86|14
1714136700000|2024-04-26 13:05:00|1249.21|1248.71|1249.66|1249.16|1249.91|1249.41|1249.11|1248.61|20
1714137000000|2024-04-26 13:10:00|1249.61|1249.11|1248.96|1248.46|1249.61|1249.11|1248.61|1248.11|9
1714137300000|2024-04-26 13:15:00|1248.91|1248.41|1248.81|1248.31|1248.91|1248.41|1248.61|1248.11|3
1714137600000|2024-04-26 13:20:00|1248.91|1248.41|1248.06|1247.56|1249.16|1248.66|1247.96|1247.46|4
1714137900000|2024-04-26 13:25:00|1248.11|1247.61|1248.21|1247.71|1248.66|1248.16|1247.96|1247.46|3
1714138200000|2024-04-26 13:30:00|1248.16|1247.66|1248.71|1248.21|1248.71|1248.21|1247.16|1246.66|15
1714138500000|2024-04-26 13:35:00|1248.61|1248.11|1249.21|1248.71|1249.26|1248.76|1248.36|1247.86|4
1714138800000|2024-04-26 13:40:00|1249.16|1248.66|1248.71|1248.21|1249.21|1248.71|1248.56|1248.06|7
1714139100000|2024-04-26 13:45:00|1248.76|1248.26|1248.71|1248.21|1248.76|1248.26|1248.21|1247.71|5
1714139400000|2024-04-26 13:50:00|1248.76|1248.26|1248.21|1247.71|1248.86|1248.36|1248.01|1247.51|5
1714139700000|2024-04-26 13:55:00|1248.26|1247.76|1247.16|1246.66|1248.56|1248.06|1246.91|1246.41|9
1714140000000|2024-04-26 14:00:00|1247.21|1246.71|1247.61|1247.11|1248.66|1248.16|1247.16|1246.66|6
1714140300000|2024-04-26 14:05:00|1247.66|1247.16|1247.46|1246.96|1247.66|1247.16|1246.96|1246.46|15
1714140600000|2024-04-26 14:10:00|1247.59|1247.09|1247.89|1247.39|1247.89|1247.39|1247.44|1246.94|17
1714140900000|2024-04-26 14:15:00|1247.84|1247.34|1247.24|1246.74|1248.04|1247.54|1247.09|1246.59|59
1714374000000|2024-04-29 07:00:00|1249.69|1249.19|1247.29|1246.79|1249.69|1249.19|1246.99|1246.49|1
1714374300000|2024-04-29 07:05:00|1247.24|1246.74|1246.59|1246.09|1247.24|1246.74|1245.79|1245.29|11
1714374600000|2024-04-29 07:10:00|1246.54|1246.04|1247.29|1246.79|1247.54|1247.04|1245.79|1245.29|0
1714374900000|2024-04-29 07:15:00|1247.34|1246.84|1246.84|1246.34|1247.69|1247.19|1246.79|1246.29|3
1714375200000|2024-04-29 07:20:00|1246.79|1246.29|1244.94|1244.44|1246.79|1246.29|1244.84|1244.34|4
1714375500000|2024-04-29 07:25:00|1244.99|1244.49|1243.64|1243.14|1244.99|1244.49|1243.64|1243.14|2
1714375800000|2024-04-29 07:30:00|1243.69|1243.19|1242.14|1241.64|1243.89|1243.39|1241.99|1241.49|0
1714376100000|2024-04-29 07:35:00|1242.09|1241.59|1241.49|1240.99|1242.44|1241.94|1241.39|1240.89|14
1714376400000|2024-04-29 07:40:00|1241.44|1240.94|1243.49|1242.99|1243.89|1243.39|1241.44|1240.94|16
1714376700000|2024-04-29 07:45:00|1243.44|1242.94|1245.14|1244.64|1245.19|1244.69|1242.89|1242.39|0
1714377000000|2024-04-29 07:50:00|1245.42|1244.92|1246.27|1245.77|1246.57|1246.07|1245.42|1244.92|3
1714377300000|2024-04-29 07:55:00|1246.22|1245.72|1245.57|1245.07|1246.47|1245.97|1245.47|1244.97|0
1714377600000|2024-04-29 08:00:00|1245.62|1245.12|1246.67|1246.17|1246.97|1246.47|1245.62|1245.12|3
1714377900000|2024-04-29 08:05:00|1246.57|1246.07|1246.57|1246.07|1246.82|1246.32|1246.17|1245.67|1
1714378200000|2024-04-29 08:10:00|1246.62|1246.12|1245.22|1244.72|1246.67|1246.17|1245.12|1244.62|2
1714378500000|2024-04-29 08:15:00|1245.17|1244.67|1245.27|1244.77|1245.42|1244.92|1245.07|1244.57|9
1714378800000|2024-04-29 08:20:00|1245.22|1244.72|1245.77|1245.27|1246.07|1245.57|1245.17|1244.67|0
1714379100000|2024-04-29 08:25:00|1245.72|1245.22|1244.67|1244.17|1245.72|1245.22|1244.62|1244.12|6
1714379400000|2024-04-29 08:30:00|1244.62|1244.12|1244.72|1244.22|1244.87|1244.37|1244.52|1244.02|0
1714379700000|2024-04-29 08:35:00|1244.67|1244.17|1244.92|1244.42|1245.12|1244.62|1244.57|1244.07|0
1714380000000|2024-04-29 08:40:00|1244.87|1244.37|1245.32|1244.82|1245.37|1244.87|1244.72|1244.22|5
1714380300000|2024-04-29 08:45:00|1245.37|1244.87|1245.17|1244.67|1245.97|1245.47|1245.07|1244.57|14
1714380600000|2024-04-29 08:50:00|1245.22|1244.72|1245.27|1244.77|1245.32|1244.82|1245.07|1244.57|0
1714380900000|2024-04-29 08:55:00|1245.22|1244.72|1244.97|1244.47|1245.27|1244.77|1244.97|1244.47|0
1714381200000|2024-04-29 09:00:00|1244.92|1244.42|1244.57|1244.07|1244.92|1244.42|1244.32|1243.82|1
1714381500000|2024-04-29 09:05:00|1244.52|1244.02|1244.72|1244.22|1244.72|1244.22|1244.37|1243.87|0
1714381800000|2024-04-29 09:10:00|1244.77|1244.27|1245.27|1244.77|1245.27|1244.77|1244.72|1244.22|5
1714382100000|2024-04-29 09:15:00|1245.37|1244.87|1245.87|1245.37|1245.87|1245.37|1245.27|1244.77|0
1714382400000|2024-04-29 09:20:00|1245.82|1245.32|1245.62|1245.12|1245.87|1245.37|1244.87|1244.37|3
1714382700000|2024-04-29 09:25:00|1245.67|1245.17|1246.32|1245.82|1246.47|1245.97|1245.67|1245.17|0
1714383000000|2024-04-29 09:30:00|1246.37|1245.87|1247.32|1246.82|1247.37|1246.87|1246.27|1245.77|0
1714383300000|2024-04-29 09:35:00|1247.27|1246.77|1247.57|1247.07|1247.77|1247.27|1247.27|1246.77|0
1714383600000|2024-04-29 09:40:00|1247.52|1247.02|1247.72|1247.22|1247.82|1247.32|1247.52|1247.02|0
1714383900000|2024-04-29 09:45:00|1247.67|1247.17|1247.77|1247.27|1247.82|1247.32|1247.57|1247.07|0
1714384200000|2024-04-29 09:50:00|1247.82|1247.32|1247.87|1247.37|1247.97|1247.47|1247.67|1247.17|0
1714384500000|2024-04-29 09:55:00|1247.82|1247.32|1247.82|1247.32|1247.87|1247.37|1247.72|1247.22|0
1714384800000|2024-04-29 10:00:00|1247.77|1247.27|1248.17|1247.67|1248.17|1247.67|1247.77|1247.27|0
1714385100000|2024-04-29 10:05:00|1248.22|1247.72|1248.22|1247.72|1248.22|1247.72|1248.17|1247.67|4
1714385400000|2024-04-29 10:10:00|1248.62|1248.12|1248.47|1247.97|1248.77|1248.27|1248.27|1247.77|5
1714385700000|2024-04-29 10:15:00|1248.52|1248.02|1248.57|1248.07|1248.77|1248.27|1248.47|1247.97|0
1714386000000|2024-04-29 10:20:00|1248.62|1248.12|1249.12|1248.62|1249.17|1248.67|1248.52|1248.02|6
1714386300000|2024-04-29 10:25:00|1249.07|1248.57|1248.82|1248.32|1249.37|1248.87|1248.77|1248.27|0
1714386600000|2024-04-29 10:30:00|1248.87|1248.37|1248.92|1248.42|1249.12|1248.62|1248.87|1248.37|0
1714386900000|2024-04-29 10:35:00|1248.97|1248.47|1249.37|1248.87|1249.42|1248.92|1248.92|1248.42|17
1714387200000|2024-04-29 10:40:00|1249.32|1248.82|1249.62|1249.12|1249.77|1249.27|1249.17|1248.67|0
1714387500000|2024-04-29 10:45:00|1249.67|1249.17|1249.52|1249.02|1249.72|1249.22|1249.47|1248.97|0
1714387800000|2024-04-29 10:50:00|1249.57|1249.07|1248.57|1248.07|1249.62|1249.12|1248.47|1247.97|0
1714388100000|2024-04-29 10:55:00|1248.62|1248.12|1248.17|1247.67|1248.62|1248.12|1248.07|1247.57|0
1714388400000|2024-04-29 11:00:00|1248.22|1247.72|1248.27|1247.77|1248.42|1247.92|1248.17|1247.67|0
1714388700000|2024-04-29 11:05:00|1248.32|1247.82|1248.37|1247.87|1248.37|1247.87|1248.27|1247.77|0
1714389000000|2024-04-29 11:10:00|1248.32|1247.82|1248.42|1247.92|1248.42|1247.92|1248.27|1247.77|0
1714389300000|2024-04-29 11:15:00|1248.37|1247.87|1248.77|1248.27|1248.87|1248.37|1248.32|1247.82|12
1714389600000|2024-04-29 11:20:00|1248.72|1248.22|1249.87|1249.37|1249.87|1249.37|1248.67|1248.17|0
1714389900000|2024-04-29 11:25:00|1249.92|1249.42|1249.87|1249.37|1249.97|1249.47|1249.57|1249.07|0
1714390200000|2024-04-29 11:30:00|1249.82|1249.32|1249.12|1248.62|1249.87|1249.37|1249.07|1248.57|0
1714390500000|2024-04-29 11:35:00|1249.17|1248.67|1248.77|1248.27|1249.17|1248.67|1248.67|1248.17|0
1714390800000|2024-04-29 11:40:00|1248.79|1248.29|1247.59|1247.09|1248.84|1248.34|1247.59|1247.09|0
1714391100000|2024-04-29 11:45:00|1247.64|1247.14|1247.84|1247.34|1247.94|1247.44|1247.59|1247.09|0
1714391400000|2024-04-29 11:50:00|1247.79|1247.29|1247.34|1246.84|1247.89|1247.39|1247.29|1246.79|1
1714391700000|2024-04-29 11:55:00|1247.29|1246.79|1247.19|1246.69|1247.34|1246.84|1247.09|1246.59|0
1714392000000|2024-04-29 12:00:00|1247.24|1246.74|1246.84|1246.34|1247.74|1247.24|1246.84|1246.34|17
1714392300000|2024-04-29 12:05:00|1246.79|1246.29|1246.69|1246.19|1246.94|1246.44|1245.94|1245.44|42
1714392600000|2024-04-29 12:10:00|1246.64|1246.14|1246.69|1246.19|1246.74|1246.24|1246.34|1245.84|0
1714392900000|2024-04-29 12:15:00|1246.74|1246.24|1247.04|1246.54|1247.09|1246.59|1246.54|1246.04|9
1714393200000|2024-04-29 12:20:00|1246.99|1246.49|1246.59|1246.09|1247.19|1246.69|1246.59|1246.09|3
1714393500000|2024-04-29 12:25:00|1246.54|1246.04|1246.29|1245.79|1246.74|1246.24|1246.29|1245.79|3
1714393800000|2024-04-29 12:30:00|1246.24|1245.74|1246.09|1245.59|1246.44|1245.94|1245.94|1245.44|3
1714394100000|2024-04-29 12:35:00|1246.14|1245.64|1246.24|1245.74|1246.59|1246.09|1246.04|1245.54|3
1714394400000|2024-04-29 12:40:00|1246.19|1245.69|1245.24|1244.74|1246.19|1245.69|1245.24|1244.74|1
1714394700000|2024-04-29 12:45:00|1245.09|1244.59|1245.84|1245.34|1245.94|1245.44|1244.94|1244.44|5
1714395000000|2024-04-29 12:50:00|1245.99|1245.49|1245.49|1244.99|1246.14|1245.64|1245.49|1244.99|0
1714395300000|2024-04-29 12:55:00|1245.44|1244.94|1246.04|1245.54|1246.64|1246.14|1245.34|1244.84|4
1714395600000|2024-04-29 13:00:00|1246.09|1245.59|1246.04|1245.54|1246.54|1246.04|1245.99|1245.49|7
1714395900000|2024-04-29 13:05:00|1245.94|1245.44|1245.69|1245.19|1246.09|1245.59|1245.54|1245.04|10
1714396200000|2024-04-29 13:10:00|1245.74|1245.24|1246.04|1245.54|1246.09|1245.59|1245.49|1244.99|6
1714396500000|2024-04-29 13:15:00|1246.09|1245.59|1246.24|1245.74|1246.29|1245.79|1245.74|1245.24|3
1714396800000|2024-04-29 13:20:00|1246.19|1245.69|1246.74|1246.24|1247.04|1246.54|1246.19|1245.69|3
1714397100000|2024-04-29 13:25:00|1246.69|1246.19|1247.19|1246.69|1247.19|1246.69|1246.09|1245.59|3
1714397400000|2024-04-29 13:30:00|1247.24|1246.74|1247.39|1246.89|1248.09|1247.59|1246.74|1246.24|15
1714397700000|2024-04-29 13:35:00|1247.44|1246.94|1249.29|1248.79|1249.29|1248.79|1246.84|1246.34|6
1714398000000|2024-04-29 13:40:00|1249.24|1248.74|1247.39|1246.89|1249.24|1248.74|1247.34|1246.84|7
1714398300000|2024-04-29 13:45:00|1247.34|1246.84|1246.74|1246.24|1247.79|1247.29|1246.74|1246.24|43
1714398600000|2024-04-29 13:50:00|1246.79|1246.29|1248.89|1248.39|1248.89|1248.39|1246.34|1245.84|7
1714398900000|2024-04-29 13:55:00|1249.04|1248.54|1247.49|1246.99|1249.14|1248.64|1247.49|1246.99|8
1714399200000|2024-04-29 14:00:00|1247.44|1246.94|1247.09|1246.59|1248.34|1247.84|1247.09|1246.59|5
1714399500000|2024-04-29 14:05:00|1247.04|1246.54|1246.39|1245.89|1247.04|1246.54|1244.89|1244.39|27
1714399800000|2024-04-29 14:10:00|1246.52|1246.02|1247.62|1247.12|1247.92|1247.42|1246.37|1245.87|4
1714400100000|2024-04-29 14:15:00|1247.67|1247.17|1247.52|1247.02|1248.12|1247.62|1247.47|1246.97|18
1714460400000|2024-04-30 07:00:00|1247.47|1246.97|1252.17|1251.67|1254.72|1254.22|1247.17|1246.67|1
1714460700000|2024-04-30 07:05:00|1252.02|1251.52|1251.92|1251.42|1252.02|1251.52|1250.62|1250.12|7
1714461000000|2024-04-30 07:10:00|1251.97|1251.47|1250.52|1250.02|1252.22|1251.72|1250.32|1249.82|7
1714461300000|2024-04-30 07:15:00|1250.47|1249.97|1250.67|1250.17|1250.92|1250.42|1249.82|1249.32|1
1714461600000|2024-04-30 07:20:00|1250.62|1250.12|1250.62|1250.12|1251.12|1250.62|1250.37|1249.87|5
1714461900000|2024-04-30 07:25:00|1250.57|1250.07|1248.92|1248.42|1250.62|1250.12|1248.82|1248.32|27
1714462200000|2024-04-30 07:30:00|1248.97|1248.47|1248.87|1248.37|1249.02|1248.52|1247.92|1247.42|7
1714462500000|2024-04-30 07:35:00|1248.82|1248.32|1249.37|1248.87|1249.82|1249.32|1248.42|1247.92|6
1714462800000|2024-04-30 07:40:00|1249.27|1248.77|1249.62|1249.12|1249.82|1249.32|1249.07|1248.57|0
1714463100000|2024-04-30 07:45:00|1249.52|1249.02|1251.17|1250.67|1252.17|1251.67|1249.42|1248.92|24
1714463400000|2024-04-30 07:50:00|1251.22|1250.72|1251.21|1250.71|1252.86|1252.36|1250.21|1249.71|13
1714463700000|2024-04-30 07:55:00|1251.16|1250.66|1251.91|1251.41|1252.41|1251.91|1251.16|1250.66|31
1714464000000|2024-04-30 08:00:00|1251.86|1251.36|1250.76|1250.26|1252.56|1252.06|1250.36|1249.86|25
1714464300000|2024-04-30 08:05:00|1250.71|1250.21|1251.66|1251.16|1252.16|1251.66|1250.36|1249.86|35
1714464600000|2024-04-30 08:10:00|1251.56|1251.06|1250.91|1250.41|1252.11|1251.61|1250.86|1250.36|6
1714464900000|2024-04-30 08:15:00|1250.86|1250.36|1250.71|1250.21|1251.36|1250.86|1250.56|1250.06|2
1714465200000|2024-04-30 08:20:00|1250.66|1250.16|1251.96|1251.46|1252.31|1251.81|1250.61|1250.11|9
1714465500000|2024-04-30 08:25:00|1252.01|1251.51|1252.01|1251.51|1252.76|1252.26|1251.61|1251.11|17
1714465800000|2024-04-30 08:30:00|1252.06|1251.56|1252.31|1251.81|1252.36|1251.86|1251.41|1250.91|4
1714466100000|2024-04-30 08:35:00|1252.21|1251.71|1251.66|1251.16|1252.31|1251.81|1251.26|1250.76|7
1714466400000|2024-04-30 08:40:00|1251.61|1251.11|1251.46|1250.96|1251.96|1251.46|1251.06|1250.56|6
1714466700000|2024-04-30 08:45:00|1251.41|1250.91|1251.06|1250.56|1252.01|1251.51|1251.01|1250.51|27
1714467000000|2024-04-30 08:50:00|1251.11|1250.61|1250.56|1250.06|1251.11|1250.61|1250.36|1249.86|1
1714467300000|2024-04-30 08:55:00|1250.51|1250.01|1250.81|1250.31|1251.11|1250.61|1250.51|1250.01|1
1714467600000|2024-04-30 09:00:00|1250.86|1250.36|1250.86|1250.36|1251.46|1250.96|1250.51|1250.01|29
1714467900000|2024-04-30 09:05:00|1251.01|1250.51|1251.91|1251.41|1252.11|1251.61|1251.01|1250.51|4
1714468200000|2024-04-30 09:10:00|1251.86|1251.36|1251.86|1251.36|1252.01|1251.51|1251.51|1251.01|0
1714468500000|2024-04-30 09:15:00|1252.01|1251.51|1251.06|1250.56|1252.61|1252.11|1251.01|1250.51|0
1714468800000|2024-04-30 09:20:00|1251.11|1250.61|1250.36|1249.86|1251.11|1250.61|1250.31|1249.81|0
1714469100000|2024-04-30 09:25:00|1250.31|1249.81|1251.11|1250.61|1251.11|1250.61|1250.06|1249.56|0
1714469400000|2024-04-30 09:30:00|1251.06|1250.56|1251.36|1250.86|1251.56|1251.06|1250.66|1250.16|8
1714469700000|2024-04-30 09:35:00|1251.46|1250.96|1252.06|1251.56|1252.06|1251.56|1251.16|1250.66|9
1714470000000|2024-04-30 09:40:00|1252.11|1251.61|1252.26|1251.76|1252.26|1251.76|1251.66|1251.16|0
1714470300000|2024-04-30 09:45:00|1252.31|1251.81|1251.91|1251.41|1252.46|1251.96|1251.81|1251.31|0
1714470600000|2024-04-30 09:50:00|1251.96|1251.46|1252.26|1251.76|1252.36|1251.86|1251.96|1251.46|6
1714470900000|2024-04-30 09:55:00|1252.31|1251.81|1251.11|1250.61|1252.91|1252.41|1251.06|1250.56|85
1714471200000|2024-04-30 10:00:00|1251.16|1250.66|1251.41|1250.91|1251.46|1250.96|1250.96|1250.46|22
1714471500000|2024-04-30 10:05:00|1251.36|1250.86|1251.11|1250.61|1251.46|1250.96|1250.86|1250.36|6
1714471800000|2024-04-30 10:10:00|1251.06|1250.56|1252.11|1251.61|1252.11|1251.61|1250.96|1250.46|2
1714472100000|2024-04-30 10:15:00|1252.16|1251.66|1251.96|1251.46|1252.71|1252.21|1251.51|1251.01|6
1714472400000|2024-04-30 10:20:00|1251.91|1251.41|1251.56|1251.06|1251.91|1251.41|1251.21|1250.71|0
1714472700000|2024-04-30 10:25:00|1251.61|1251.11|1252.31|1251.81|1252.31|1251.81|1251.31|1250.81|7
1714473000000|2024-04-30 10:30:00|1252.26|1251.76|1252.26|1251.76|1252.51|1252.01|1251.96|1251.46|2
1714473300000|2024-04-30 10:35:00|1252.31|1251.81|1253.11|1252.61|1253.26|1252.76|1252.31|1251.81|5
1714473600000|2024-04-30 10:40:00|1252.96|1252.46|1252.96|1252.46|1253.06|1252.56|1252.66|1252.16|0
1714473900000|2024-04-30 10:45:00|1253.01|1252.51|1252.96|1252.46|1253.26|1252.76|1252.86|1252.36|0
1714474200000|2024-04-30 10:50:00|1252.91|1252.41|1253.11|1252.61|1253.31|1252.81|1252.76|1252.26|19
1714474500000|2024-04-30 10:55:00|1253.06|1252.56|1253.01|1252.51|1253.16|1252.66|1252.96|1252.46|0
1714474800000|2024-04-30 11:00:00|1252.96|1252.46|1253.51|1253.01|1253.61|1253.11|1252.86|1252.36|3
1714475100000|2024-04-30 11:05:00|1253.56|1253.06|1253.61|1253.11|1253.61|1253.11|1253.36|1252.86|0
1714475400000|2024-04-30 11:10:00|1253.56|1253.06|1253.66|1253.16|1253.86|1253.36|1253.51|1253.01|0
1714475700000|2024-04-30 11:15:00|1253.61|1253.11|1253.51|1253.01|1253.81|1253.31|1253.26|1252.76|3
1714476000000|2024-04-30 11:20:00|1253.56|1253.06|1252.96|1252.46|1253.61|1253.11|1252.96|1252.46|5
1714476300000|2024-04-30 11:25:00|1253.01|1252.51|1253.06|1252.56|1253.21|1252.71|1252.76|1252.26|9
1714476600000|2024-04-30 11:30:00|1253.01|1252.51|1253.01|1252.51|1253.21|1252.71|1252.66|1252.16|4
1714476900000|2024-04-30 11:35:00|1252.91|1252.41|1251.76|1251.26|1253.01|1252.51|1251.71|1251.21|14
1714477200000|2024-04-30 11:40:00|1251.86|1251.36|1251.61|1251.11|1251.96|1251.46|1251.41|1250.91|7
1714477500000|2024-04-30 11:45:00|1251.66|1251.16|1251.11|1250.61|1251.71|1251.21|1251.11|1250.61|0
1714477800000|2024-04-30 11:50:00|1251.21|1250.71|1251.36|1250.86|1251.51|1251.01|1250.91|1250.41|0
1714478100000|2024-04-30 11:55:00|1251.41|1250.91|1251.36|1250.86|1251.41|1250.91|1251.26|1250.76|0
1714478400000|2024-04-30 12:00:00|1251.41|1250.91|1252.41|1251.91|1252.41|1251.91|1251.36|1250.86|0
1714478700000|2024-04-30 12:05:00|1252.36|1251.86|1252.01|1251.51|1252.81|1252.31|1251.86|1251.36|7
1714479000000|2024-04-30 12:10:00|1251.96|1251.46|1251.91|1251.41|1251.96|1251.46|1251.61|1251.11|0
1714479300000|2024-04-30 12:15:00|1251.86|1251.36|1252.26|1251.76|1252.81|1252.31|1251.71|1251.21|0
1714479600000|2024-04-30 12:20:00|1252.31|1251.81|1252.21|1251.71|1252.51|1252.01|1252.01|1251.51|0
1714479900000|2024-04-30 12:25:00|1252.16|1251.66|1252.11|1251.61|1252.31|1251.81|1252.06|1251.56|0
1714480200000|2024-04-30 12:30:00|1251.71|1251.21|1252.66|1252.16|1252.81|1252.31|1251.61|1251.11|0
1714480500000|2024-04-30 12:35:00|1252.61|1252.11|1252.16|1251.66|1252.81|1252.31|1251.86|1251.36|7
1714480800000|2024-04-30 12:40:00|1252.11|1251.61|1251.41|1250.91|1252.21|1251.71|1251.11|1250.61|7
1714481100000|2024-04-30 12:45:00|1251.36|1250.86|1251.41|1250.91|1251.56|1251.06|1251.16|1250.66|1
1714481400000|2024-04-30 12:50:00|1251.46|1250.96|1251.76|1251.26|1251.91|1251.41|1251.36|1250.86|0
1714481700000|2024-04-30 12:55:00|1251.71|1251.21|1251.11|1250.61|1251.71|1251.21|1250.81|1250.31|18
1714482000000|2024-04-30 13:00:00|1251.06|1250.56|1250.31|1249.81|1251.06|1250.56|1250.26|1249.76|8
1714482300000|2024-04-30 13:05:00|1250.36|1249.86|1250.31|1249.81|1250.56|1250.06|1250.26|1249.76|4
1714482600000|2024-04-30 13:10:00|1250.26|1249.76|1250.76|1250.26|1250.86|1250.36|1250.21|1249.71|57
1714482900000|2024-04-30 13:15:00|1250.81|1250.31|1250.86|1250.36|1250.91|1250.41|1250.71|1250.21|7
1714483200000|2024-04-30 13:20:00|1250.81|1250.31|1250.61|1250.11|1250.86|1250.36|1250.46|1249.96|36
1714483500000|2024-04-30 13:25:00|1250.66|1250.16|1250.26|1249.76|1250.71|1250.21|1249.91|1249.41|12
1714483800000|2024-04-30 13:30:00|1250.21|1249.71|1249.66|1249.16|1250.76|1250.26|1249.36|1248.86|30
1714484100000|2024-04-30 13:35:00|1249.61|1249.11|1249.51|1249.01|1250.31|1249.81|1249.36|1248.86|28
1714484400000|2024-04-30 13:40:00|1249.46|1248.96|1249.86|1249.36|1249.86|1249.36|1248.91|1248.41|6
1714484700000|2024-04-30 13:45:00|1249.91|1249.41|1249.31|1248.81|1250.11|1249.61|1249.16|1248.66|17
1714485000000|2024-04-30 13:50:00|1249.26|1248.76|1247.61|1247.11|1249.41|1248.91|1247.51|1247.01|40
1714485300000|2024-04-30 13:55:00|1247.56|1247.06|1245.81|1245.31|1247.61|1247.11|1245.81|1245.31|25
1714485600000|2024-04-30 14:00:00|1245.76|1245.26|1247.06|1246.56|1247.11|1246.61|1245.26|1244.76|7
1714485900000|2024-04-30 14:05:00|1247.01|1246.51|1246.46|1245.96|1247.06|1246.56|1246.26|1245.76|7
1714486200000|2024-04-30 14:10:00|1246.13|1245.63|1246.58|1246.08|1247.48|1246.98|1246.08|1245.58|57
1714486500000|2024-04-30 14:15:00|1246.53|1246.03|1248.33|1247.83|1248.83|1248.33|1246.38|1245.88|93
1714633500000|2024-05-02 07:05:00|1233.03|1232.53|1231.13|1230.63|1233.03|1232.53|1230.88|1230.38|5
1714633800000|2024-05-02 07:10:00|1231.23|1230.73|1228.68|1228.18|1231.53|1231.03|1228.08|1227.58|3
1714634100000|2024-05-02 07:15:00|1228.88|1228.38|1230.48|1229.98|1230.98|1230.48|1228.83|1228.33|3
1714634400000|2024-05-02 07:20:00|1230.38|1229.88|1230.58|1230.08|1232.03|1231.53|1229.93|1229.43|141
1714634700000|2024-05-02 07:25:00|1230.73|1230.23|1230.93|1230.43|1231.23|1230.73|1229.88|1229.38|4
1714635000000|2024-05-02 07:30:00|1230.98|1230.48|1233.88|1233.38|1234.08|1233.58|1230.58|1230.08|6
1714635300000|2024-05-02 07:35:00|1233.93|1233.43|1235.33|1234.83|1235.63|1235.13|1233.88|1233.38|25
1714635600000|2024-05-02 07:40:00|1235.38|1234.88|1236.73|1236.23|1236.83|1236.33|1235.38|1234.88|3
1714635900000|2024-05-02 07:45:00|1236.78|1236.28|1236.73|1236.23|1238.33|1237.83|1236.63|1236.13|3
1714636200000|2024-05-02 07:50:00|1236.78|1236.28|1237.33|1236.83|1238.03|1237.53|1236.58|1236.08|18
1714636500000|2024-05-02 07:55:00|1237.23|1236.73|1238.4|1237.9|1238.6|1238.1|1236.83|1236.33|0
1714636800000|2024-05-02 08:00:00|1238.45|1237.95|1239.25|1238.75|1239.3|1238.8|1237.6|1237.1|18
1714637100000|2024-05-02 08:05:00|1239.2|1238.7|1239.4|1238.9|1239.6|1239.1|1238.45|1237.95|5
1714637400000|2024-05-02 08:10:00|1239.35|1238.85|1240.1|1239.6|1240.15|1239.65|1239.2|1238.7|11
1714637700000|2024-05-02 08:15:00|1240|1239.5|1240.2|1239.7|1240.4|1239.9|1239.45|1238.95|5
1714638000000|2024-05-02 08:20:00|1240.1|1239.6|1239.45|1238.95|1240.15|1239.65|1239.25|1238.75|10
1714638300000|2024-05-02 08:25:00|1239.5|1239|1239.75|1239.25|1240.15|1239.65|1238.9|1238.4|8
1714638600000|2024-05-02 08:30:00|1239.7|1239.2|1239.9|1239.4|1240.6|1240.1|1239.4|1238.9|2
1714638900000|2024-05-02 08:35:00|1239.55|1239.05|1240.3|1239.8|1240.75|1240.25|1238.9|1238.4|1
1714639200000|2024-05-02 08:40:00|1240.35|1239.85|1238|1237.5|1240.45|1239.95|1237.85|1237.35|16
1714639500000|2024-05-02 08:45:00|1237.9|1237.4|1236.35|1235.85|1237.9|1237.4|1236.15|1235.65|7
1714639800000|2024-05-02 08:50:00|1236.25|1235.75|1236.6|1236.1|1237.1|1236.6|1236.1|1235.6|7
1714640100000|2024-05-02 08:55:00|1236.45|1235.95|1236.8|1236.3|1236.8|1236.3|1236.35|1235.85|0
1714640400000|2024-05-02 09:00:00|1236.85|1236.35|1236.9|1236.4|1237|1236.5|1236.65|1236.15|0
1714640700000|2024-05-02 09:05:00|1236.8|1236.3|1236.35|1235.85|1237.3|1236.8|1235.85|1235.35|27
1714641000000|2024-05-02 09:10:00|1236.3|1235.8|1236.8|1236.3|1236.95|1236.45|1236.3|1235.8|1
1714641300000|2024-05-02 09:15:00|1236.85|1236.35|1237.25|1236.75|1237.3|1236.8|1236.35|1235.85|0
1714641600000|2024-05-02 09:20:00|1237.3|1236.8|1236.7|1236.2|1237.45|1236.95|1236.65|1236.15|0
1714641900000|2024-05-02 09:25:00|1236.75|1236.25|1235.6|1235.1|1237.1|1236.6|1235.3|1234.8|2
1714642200000|2024-05-02 09:30:00|1235.65|1235.15|1235.7|1235.2|1236|1235.5|1235.35|1234.85|0
1714642500000|2024-05-02 09:35:00|1235.75|1235.25|1235.95|1235.45|1235.95|1235.45|1235.5|1235|0
1714642800000|2024-05-02 09:40:00|1235.9|1235.4|1235.5|1235|1236.05|1235.55|1235.4|1234.9|0
1714643100000|2024-05-02 09:45:00|1235.55|1235.05|1235.5|1235|1236.05|1235.55|1235.2|1234.7|0
1714643400000|2024-05-02 09:50:00|1235.45|1234.95|1234.65|1234.15|1235.9|1235.4|1234.4|1233.9|3
1714643700000|2024-05-02 09:55:00|1234.6|1234.1|1234.1|1233.6|1234.95|1234.45|1234.1|1233.6|3
1714644000000|2024-05-02 10:00:00|1234.35|1233.85|1234.3|1233.8|1234.35|1233.85|1233.45|1232.95|6
1714644300000|2024-05-02 10:05:00|1234.25|1233.75|1234.25|1233.75|1234.25|1233.75|1233.85|1233.35|1
1714644600000|2024-05-02 10:10:00|1234.35|1233.85|1233.95|1233.45|1234.9|1234.4|1233.8|1233.3|3
1714644900000|2024-05-02 10:15:00|1233.9|1233.4|1234|1233.5|1234.1|1233.6|1233.6|1233.1|1
1714645200000|2024-05-02 10:20:00|1233.95|1233.45|1232.8|1232.3|1233.95|1233.45|1232.8|1232.3|0
1714645500000|2024-05-02 10:25:00|1232.85|1232.35|1233.8|1233.3|1233.8|1233.3|1232.8|1232.3|6
1714645800000|2024-05-02 10:30:00|1233.7|1233.2|1232.8|1232.3|1233.75|1233.25|1232.6|1232.1|18
1714646100000|2024-05-02 10:35:00|1232.7|1232.2|1233.4|1232.9|1233.4|1232.9|1232.5|1232|5
1714646400000|2024-05-02 10:40:00|1233.45|1232.95|1234|1233.5|1234.2|1233.7|1233.4|1232.9|3
1714646700000|2024-05-02 10:45:00|1233.95|1233.45|1234.3|1233.8|1234.7|1234.2|1233.85|1233.35|0
1714647000000|2024-05-02 10:50:00|1234.2|1233.7|1233.5|1233|1234.5|1234|1233.5|1233|2
1714647300000|2024-05-02 10:55:00|1233.65|1233.15|1233.6|1233.1|1233.95|1233.45|1233.5|1233|1
1714647600000|2024-05-02 11:00:00|1233.55|1233.05|1233.25|1232.75|1233.6|1233.1|1233|1232.5|0
1714647900000|2024-05-02 11:05:00|1233.2|1232.7|1233|1232.5|1233.6|1233.1|1232.7|1232.2|0
1714648200000|2024-05-02 11:10:00|1232.95|1232.45|1233.5|1233|1233.5|1233|1232.95|1232.45|0
1714648500000|2024-05-02 11:15:00|1233.4|1232.9|1233.2|1232.7|1233.6|1233.1|1232.5|1232|3
1714648800000|2024-05-02 11:20:00|1233.1|1232.6|1232.4|1231.9|1233.15|1232.65|1232.4|1231.9|7
1714649100000|2024-05-02 11:25:00|1232.35|1231.85|1233|1232.5|1233.05|1232.55|1232.2|1231.7|0
1714649400000|2024-05-02 11:30:00|1232.95|1232.45|1232.65|1232.15|1233.1|1232.6|1232.6|1232.1|0
1714649700000|2024-05-02 11:35:00|1232.7|1232.2|1232.4|1231.9|1232.7|1232.2|1232.25|1231.75|3
1714650000000|2024-05-02 11:40:00|1232.7|1232.2|1231.55|1231.05|1232.7|1232.2|1231.4|1230.9|5
1714650300000|2024-05-02 11:45:00|1231.5|1231|1231.6|1231.1|1231.6|1231.1|1230.9|1230.4|0
1714650600000|2024-05-02 11:50:00|1231.55|1231.05|1232.3|1231.8|1232.3|1231.8|1231.5|1231|0
1714650900000|2024-05-02 11:55:00|1232.25|1231.75|1232.5|1232|1232.6|1232.1|1231.9|1231.4|0
1714651200000|2024-05-02 12:00:00|1232.45|1231.95|1232.05|1231.55|1232.45|1231.95|1231.7|1231.2|6
1714651500000|2024-05-02 12:05:00|1232.1|1231.6|1232.05|1231.55|1232.3|1231.8|1231.7|1231.2|3
1714651800000|2024-05-02 12:10:00|1232|1231.5|1232.1|1231.6|1232.15|1231.65|1231.55|1231.05|5
1714652100000|2024-05-02 12:15:00|1232.15|1231.65|1232.7|1232.2|1232.7|1232.2|1232.15|1231.65|0
1714652400000|2024-05-02 12:20:00|1232.65|1232.15|1232.55|1232.05|1232.85|1232.35|1232.35|1231.85|3
1714652700000|2024-05-02 12:25:00|1232.65|1232.15|1231.75|1231.25|1232.75|1232.25|1231.75|1231.25|15
1714653000000|2024-05-02 12:30:00|1231.55|1231.05|1234.15|1233.65|1234.55|1234.05|1231.45|1230.95|12
1714653300000|2024-05-02 12:35:00|1234.1|1233.6|1235.45|1234.95|1235.55|1235.05|1233.45|1232.95|6
1714653600000|2024-05-02 12:40:00|1235.35|1234.85|1236|1235.5|1236.15|1235.65|1235.35|1234.85|2
1714653900000|2024-05-02 12:45:00|1235.9|1235.4|1236.3|1235.8|1236.3|1235.8|1235.2|1234.7|3
1714654200000|2024-05-02 12:50:00|1236.35|1235.85|1236.25|1235.75|1236.85|1236.35|1236.2|1235.7|3
1714654500000|2024-05-02 12:55:00|1236.2|1235.7|1235.55|1235.05|1236.4|1235.9|1235.4|1234.9|8
1714654800000|2024-05-02 13:00:00|1235.5|1235|1234.9|1234.4|1235.55|1235.05|1234.65|1234.15|5
1714655100000|2024-05-02 13:05:00|1234.85|1234.35|1234.2|1233.7|1234.85|1234.35|1234.15|1233.65|16
1714655400000|2024-05-02 13:10:00|1234.25|1233.75|1234.75|1234.25|1234.8|1234.3|1233.9|1233.4|9
1714655700000|2024-05-02 13:15:00|1234.7|1234.2|1234.5|1234|1235.15|1234.65|1234.5|1234|2
1714656000000|2024-05-02 13:20:00|1234.4|1233.9|1233.15|1232.65|1234.45|1233.95|1233.15|1232.65|3
1714656300000|2024-05-02 13:25:00|1233.05|1232.55|1233.95|1233.45|1234.65|1234.15|1232.95|1232.45|3
1714656600000|2024-05-02 13:30:00|1234.35|1233.85|1236.15|1235.65|1236.8|1236.3|1234.1|1233.6|22
1714656900000|2024-05-02 13:35:00|1236.25|1235.75|1237.15|1236.65|1237.3|1236.8|1235.95|1235.45|10
1714657200000|2024-05-02 13:40:00|1237.2|1236.7|1238.95|1238.45|1239.05|1238.55|1237.2|1236.7|6
1714657500000|2024-05-02 13:45:00|1239|1238.5|1238.45|1237.95|1239|1238.5|1237.55|1237.05|23
1714657800000|2024-05-02 13:50:00|1238.4|1237.9|1238|1237.5|1239|1238.5|1237.95|1237.45|6
1714658100000|2024-05-02 13:55:00|1238.05|1237.55|1237.35|1236.85|1238.6|1238.1|1237.3|1236.8|16
1714658400000|2024-05-02 14:00:00|1237.4|1236.9|1239|1238.5|1239.5|1239|1236.9|1236.4|8
1714658700000|2024-05-02 14:05:00|1238.95|1238.45|1238.55|1238.05|1239.75|1239.25|1237.75|1237.25|8
1714659000000|2024-05-02 14:10:00|1238.79|1238.29|1240.54|1240.04|1240.59|1240.09|1238.44|1237.94|15
1714659300000|2024-05-02 14:15:00|1240.49|1239.99|1241.74|1241.24|1241.74|1241.24|1240.19|1239.69|23
1714719600000|2024-05-03 07:00:00|1244.09|1243.59|1244.59|1244.09|1244.69|1244.19|1242.79|1242.29|0
1714719900000|2024-05-03 07:05:00|1244.54|1244.04|1246.09|1245.59|1246.29|1245.79|1244.39|1243.89|0
1714720200000|2024-05-03 07:10:00|1246.04|1245.54|1247.79|1247.29|1247.79|1247.29|1245.69|1245.19|0
1714720500000|2024-05-03 07:15:00|1247.84|1247.34|1246.89|1246.39|1248.29|1247.79|1246.84|1246.34|1
1714720800000|2024-05-03 07:20:00|1246.94|1246.44|1246.49|1245.99|1247.19|1246.69|1245.94|1245.44|0
1714721100000|2024-05-03 07:25:00|1246.54|1246.04|1245.99|1245.49|1246.84|1246.34|1245.64|1245.14|1
1714721400000|2024-05-03 07:30:00|1245.94|1245.44|1246.54|1246.04|1246.74|1246.24|1245.64|1245.14|1
1714721700000|2024-05-03 07:35:00|1246.49|1245.99|1245.09|1244.59|1246.64|1246.14|1244.64|1244.14|1
1714722000000|2024-05-03 07:40:00|1245.04|1244.54|1244.34|1243.84|1245.09|1244.59|1244.34|1243.84|1
1714722300000|2024-05-03 07:45:00|1244.39|1243.89|1244.89|1244.39|1245.24|1244.74|1244.14|1243.64|0
1714722600000|2024-05-03 07:50:00|1244.88|1244.38|1244.38|1243.88|1245.28|1244.78|1244.13|1243.63|1
1714722900000|2024-05-03 07:55:00|1244.43|1243.93|1244.08|1243.58|1244.88|1244.38|1243.83|1243.33|0
1714723200000|2024-05-03 08:00:00|1244.13|1243.63|1244.58|1244.08|1244.58|1244.08|1243.73|1243.23|0
1714723500000|2024-05-03 08:05:00|1244.68|1244.18|1245.88|1245.38|1245.93|1245.43|1244.68|1244.18|6
1714723800000|2024-05-03 08:10:00|1245.93|1245.43|1246.98|1246.48|1247.03|1246.53|1245.88|1245.38|1
1714724100000|2024-05-03 08:15:00|1246.93|1246.43|1246.63|1246.13|1247.93|1247.43|1246.58|1246.08|5
1714724400000|2024-05-03 08:20:00|1246.68|1246.18|1246.43|1245.93|1246.73|1246.23|1246.03|1245.53|12
1714724700000|2024-05-03 08:25:00|1246.53|1246.03|1246.58|1246.08|1246.88|1246.38|1246.38|1245.88|4
1714725000000|2024-05-03 08:30:00|1246.53|1246.03|1247.08|1246.58|1247.43|1246.93|1246.53|1246.03|0
1714725300000|2024-05-03 08:35:00|1246.98|1246.48|1247.08|1246.58|1247.48|1246.98|1246.93|1246.43|1
1714725600000|2024-05-03 08:40:00|1247.13|1246.63|1248.03|1247.53|1248.08|1247.58|1247.08|1246.58|1
1714725900000|2024-05-03 08:45:00|1248.08|1247.58|1248.63|1248.13|1248.78|1248.28|1247.53|1247.03|2
1714726200000|2024-05-03 08:50:00|1248.58|1248.08|1247.73|1247.23|1248.63|1248.13|1247.73|1247.23|0
1714726500000|2024-05-03 08:55:00|1247.78|1247.28|1247.13|1246.63|1248.18|1247.68|1247.13|1246.63|0
1714726800000|2024-05-03 09:00:00|1247.08|1246.58|1246.83|1246.33|1247.08|1246.58|1246.23|1245.73|0
1714727100000|2024-05-03 09:05:00|1246.88|1246.38|1246.58|1246.08|1247.13|1246.63|1246.58|1246.08|1
1714727400000|2024-05-03 09:10:00|1246.53|1246.03|1246.93|1246.43|1246.98|1246.48|1246.33|1245.83|0
1714727700000|2024-05-03 09:15:00|1246.88|1246.38|1247.43|1246.93|1247.43|1246.93|1246.78|1246.28|0
1714728000000|2024-05-03 09:20:00|1247.53|1247.03|1248.28|1247.78|1248.38|1247.88|1247.53|1247.03|0
1714728300000|2024-05-03 09:25:00|1248.03|1247.53|1247.73|1247.23|1248.13|1247.63|1247.68|1247.18|1
1714728600000|2024-05-03 09:30:00|1247.68|1247.18|1248.08|1247.58|1248.23|1247.73|1247.58|1247.08|0
1714728900000|2024-05-03 09:35:00|1248.13|1247.63|1248.08|1247.58|1248.38|1247.88|1248.08|1247.58|0
1714729200000|2024-05-03 09:40:00|1247.98|1247.48|1247.53|1247.03|1247.98|1247.48|1247.38|1246.88|1
1714729500000|2024-05-03 09:45:00|1247.63|1247.13|1247.28|1246.78|1247.83|1247.33|1247.13|1246.63|0
1714729800000|2024-05-03 09:50:00|1247.33|1246.83|1247.93|1247.43|1248.03|1247.53|1247.33|1246.83|1
1714730100000|2024-05-03 09:55:00|1247.98|1247.48|1248.78|1248.28|1249.03|1248.53|1247.98|1247.48|1
1714730400000|2024-05-03 10:00:00|1248.83|1248.33|1247.98|1247.48|1248.83|1248.33|1247.93|1247.43|1
1714730700000|2024-05-03 10:05:00|1247.93|1247.43|1247.68|1247.18|1247.93|1247.43|1247.48|1246.98|0
1714731000000|2024-05-03 10:10:00|1247.63|1247.13|1248.18|1247.68|1248.33|1247.83|1247.48|1246.98|1
1714731300000|2024-05-03 10:15:00|1248.03|1247.53|1248.38|1247.88|1248.58|1248.08|1248.03|1247.53|0
1714731600000|2024-05-03 10:20:00|1248.43|1247.93|1248.73|1248.23|1248.98|1248.48|1248.43|1247.93|0
1714731900000|2024-05-03 10:25:00|1248.78|1248.28|1248.83|1248.33|1249.18|1248.68|1248.78|1248.28|1
1714732200000|2024-05-03 10:30:00|1248.88|1248.38|1248.38|1247.88|1248.93|1248.43|1248.23|1247.73|0
1714732500000|2024-05-03 10:35:00|1248.43|1247.93|1248.38|1247.88|1248.63|1248.13|1248.38|1247.88|1
1714732800000|2024-05-03 10:40:00|1248.43|1247.93|1248.88|1248.38|1249.03|1248.53|1248.43|1247.93|1
1714733100000|2024-05-03 10:45:00|1248.93|1248.43|1249.23|1248.73|1249.43|1248.93|1248.93|1248.43|0
1714733400000|2024-05-03 10:50:00|1249.13|1248.63|1249.03|1248.53|1249.18|1248.68|1248.73|1248.23|0
1714733700000|2024-05-03 10:55:00|1249.08|1248.58|1248.88|1248.38|1249.18|1248.68|1248.88|1248.38|0
1714734000000|2024-05-03 11:00:00|1248.83|1248.33|1248.78|1248.28|1248.98|1248.48|1248.73|1248.23|0
1714734300000|2024-05-03 11:05:00|1248.73|1248.23|1248.18|1247.68|1248.73|1248.23|1248.18|1247.68|0
1714734600000|2024-05-03 11:10:00|1248.23|1247.73|1248.83|1248.33|1248.93|1248.43|1248.23|1247.73|0
1714734900000|2024-05-03 11:15:00|1248.88|1248.38|1249.33|1248.83|1249.43|1248.93|1248.83|1248.33|1
1714735200000|2024-05-03 11:20:00|1249.38|1248.88|1249.78|1249.28|1249.78|1249.28|1249.23|1248.73|7
1714735500000|2024-05-03 11:25:00|1249.73|1249.23|1249.98|1249.48|1250.03|1249.53|1249.53|1249.03|1
1714735800000|2024-05-03 11:30:00|1250.03|1249.53|1250.28|1249.78|1250.28|1249.78|1250.03|1249.53|22
1714736100000|2024-05-03 11:35:00|1250.23|1249.73|1249.33|1248.83|1250.23|1249.73|1249.28|1248.78|0
1714736400000|2024-05-03 11:40:00|1249.26|1248.76|1249.36|1248.86|1249.81|1249.31|1249.11|1248.61|1
1714736700000|2024-05-03 11:45:00|1249.31|1248.81|1249.71|1249.21|1249.86|1249.36|1249.16|1248.66|0
1714737000000|2024-05-03 11:50:00|1249.76|1249.26|1250.16|1249.66|1250.26|1249.76|1249.76|1249.26|0
1714737300000|2024-05-03 11:55:00|1250.21|1249.71|1250.51|1250.01|1250.51|1250.01|1250.21|1249.71|0
1714737600000|2024-05-03 12:00:00|1250.56|1250.06|1251.41|1250.91|1251.61|1251.11|1250.56|1250.06|21
1714737900000|2024-05-03 12:05:00|1251.46|1250.96|1251.31|1250.81|1251.66|1251.16|1251.21|1250.71|1
1714738200000|2024-05-03 12:10:00|1251.36|1250.86|1251.71|1251.21|1251.71|1251.21|1251.16|1250.66|0
1714738500000|2024-05-03 12:15:00|1251.51|1251.01|1251.81|1251.31|1251.86|1251.36|1251.16|1250.66|1
1714738800000|2024-05-03 12:20:00|1251.86|1251.36|1252.21|1251.71|1252.56|1252.06|1251.76|1251.26|0
1714739100000|2024-05-03 12:25:00|1252.26|1251.76|1251.71|1251.21|1252.76|1252.26|1251.71|1251.21|1
1714739400000|2024-05-03 12:30:00|1251.76|1251.26|1254.56|1254.06|1255.56|1255.06|1251.76|1251.26|2
1714739700000|2024-05-03 12:35:00|1254.36|1253.86|1253.11|1252.61|1254.51|1254.01|1253.11|1252.61|0
1714740000000|2024-05-03 12:40:00|1253.16|1252.66|1250.91|1250.41|1253.21|1252.71|1250.46|1249.96|1
1714740300000|2024-05-03 12:45:00|1250.96|1250.46|1250.26|1249.76|1251.01|1250.51|1250.06|1249.56|23
1714740600000|2024-05-03 12:50:00|1250.31|1249.81|1249.66|1249.16|1250.66|1250.16|1249.66|1249.16|2
1714740900000|2024-05-03 12:55:00|1249.71|1249.21|1249.86|1249.36|1250.01|1249.51|1249.26|1248.76|0
1714741200000|2024-05-03 13:00:00|1249.91|1249.41|1250.11|1249.61|1250.36|1249.86|1249.46|1248.96|5
1714741500000|2024-05-03 13:05:00|1250.16|1249.66|1250.06|1249.56|1250.46|1249.96|1249.71|1249.21|24
1714741800000|2024-05-03 13:10:00|1250.01|1249.51|1251.41|1250.91|1251.56|1251.06|1249.96|1249.46|26
1714742100000|2024-05-03 13:15:00|1251.36|1250.86|1250.96|1250.46|1251.96|1251.46|1250.91|1250.41|7
1714742400000|2024-05-03 13:20:00|1250.91|1250.41|1250.71|1250.21|1251.11|1250.61|1250.46|1249.96|4
1714742700000|2024-05-03 13:25:00|1250.76|1250.26|1250.91|1250.41|1251.11|1250.61|1250.21|1249.71|13
1714743000000|2024-05-03 13:30:00|1250.86|1250.36|1247.11|1246.61|1250.86|1250.36|1247.06|1246.56|7
1714743300000|2024-05-03 13:35:00|1247.16|1246.66|1248.36|1247.86|1248.81|1248.31|1247.11|1246.61|2
1714743600000|2024-05-03 13:40:00|1248.41|1247.91|1249.06|1248.56|1249.86|1249.36|1248.16|1247.66|10
1714743900000|2024-05-03 13:45:00|1249.01|1248.51|1249.71|1249.21|1250.26|1249.76|1248.96|1248.46|3
1714744200000|2024-05-03 13:50:00|1249.76|1249.26|1251.01|1250.51|1251.31|1250.81|1249.76|1249.26|11
1714744500000|2024-05-03 13:55:00|1251.06|1250.56|1250.91|1250.41|1251.56|1251.06|1250.81|1250.31|1
1714744800000|2024-05-03 14:00:00|1250.71|1250.21|1249.21|1248.71|1250.71|1250.21|1249.11|1248.61|6
1714745100000|2024-05-03 14:05:00|1249.26|1248.76|1249.91|1249.41|1249.91|1249.41|1248.81|1248.31|10
1714745400000|2024-05-03 14:10:00|1250|1249.5|1248.25|1247.75|1250.25|1249.75|1248.1|1247.6|3
1714745700000|2024-05-03 14:15:00|1248.15|1247.65|1248.35|1247.85|1249.3|1248.8|1248.05|1247.55|6
1714978800000|2024-05-06 07:00:00|1251.55|1251.05|1251.9|1251.4|1253|1252.5|1251.2|1250.7|0
1714979100000|2024-05-06 07:05:00|1252|1251.5|1255.1|1254.6|1255.1|1254.6|1251.3|1250.8|2
1714979400000|2024-05-06 07:10:00|1255.2|1254.7|1252.05|1251.55|1255.2|1254.7|1251.4|1250.9|22
1714979700000|2024-05-06 07:15:00|1252.15|1251.65|1252|1251.5|1252.6|1252.1|1251.6|1251.1|3
1714980000000|2024-05-06 07:20:00|1251.95|1251.45|1252.1|1251.6|1253.05|1252.55|1251.95|1251.45|10
1714980300000|2024-05-06 07:25:00|1252.05|1251.55|1252.25|1251.75|1252.25|1251.75|1251.35|1250.85|2
1714980600000|2024-05-06 07:30:00|1252.2|1251.7|1253.35|1252.85|1253.55|1253.05|1251.95|1251.45|4
1714980900000|2024-05-06 07:35:00|1253.4|1252.9|1252.95|1252.45|1253.4|1252.9|1252.8|1252.3|4
1714981200000|2024-05-06 07:40:00|1253|1252.5|1253.25|1252.75|1253.25|1252.75|1252.65|1252.15|3
1714981500000|2024-05-06 07:45:00|1253.35|1252.85|1252.9|1252.4|1253.65|1253.15|1252.55|1252.05|2
1714981800000|2024-05-06 07:50:00|1253.1|1252.6|1253.75|1253.25|1253.75|1253.25|1252.85|1252.35|2
1714982100000|2024-05-06 07:55:00|1253.7|1253.2|1254.35|1253.85|1255.05|1254.55|1253.7|1253.2|2
1714982400000|2024-05-06 08:00:00|1254.3|1253.8|1254.15|1253.65|1254.3|1253.8|1252.95|1252.45|2
1714982700000|2024-05-06 08:05:00|1254.1|1253.6|1254.1|1253.6|1254.65|1254.15|1253.65|1253.15|5
1714983000000|2024-05-06 08:10:00|1254.05|1253.55|1253.95|1253.45|1254.5|1254|1253.75|1253.25|6
1714983300000|2024-05-06 08:15:00|1253.9|1253.4|1254.2|1253.7|1254.2|1253.7|1253.65|1253.15|2
1714983600000|2024-05-06 08:20:00|1254.25|1253.75|1253.65|1253.15|1254.25|1253.75|1253.55|1253.05|5
1714983900000|2024-05-06 08:25:00|1253.6|1253.1|1254.3|1253.8|1254.6|1254.1|1253.55|1253.05|7
1714984200000|2024-05-06 08:30:00|1254.2|1253.7|1254.65|1254.15|1254.75|1254.25|1253.95|1253.45|3
1714984500000|2024-05-06 08:35:00|1254.55|1254.05|1255.7|1255.2|1255.9|1255.4|1254.55|1254.05|3
1714984800000|2024-05-06 08:40:00|1255.75|1255.25|1257.05|1256.55|1257.05|1256.55|1255.75|1255.25|3
1714985100000|2024-05-06 08:45:00|1257.1|1256.6|1256.95|1256.45|1257.45|1256.95|1256.45|1255.95|17
1714985400000|2024-05-06 08:50:00|1257|1256.5|1256.85|1256.35|1257.45|1256.95|1256.65|1256.15|41
1714985700000|2024-05-06 08:55:00|1256.9|1256.4|1257.5|1257|1257.9|1257.4|1256.9|1256.4|45
1714986000000|2024-05-06 09:00:00|1257.55|1257.05|1257.6|1257.1|1258.25|1257.75|1257.55|1257.05|11
1714986300000|2024-05-06 09:05:00|1257.65|1257.15|1257.25|1256.75|1257.95|1257.45|1257.25|1256.75|3
1714986600000|2024-05-06 09:10:00|1257.15|1256.65|1256.95|1256.45|1257.2|1256.7|1256.95|1256.45|0
1714986900000|2024-05-06 09:15:00|1256.85|1256.35|1256.35|1255.85|1256.95|1256.45|1256.35|1255.85|2
1714987200000|2024-05-06 09:20:00|1256.3|1255.8|1257.05|1256.55|1257.15|1256.65|1256.3|1255.8|1
1714987500000|2024-05-06 09:25:00|1257.1|1256.6|1257.25|1256.75|1257.3|1256.8|1256.95|1256.45|0
1714987800000|2024-05-06 09:30:00|1257.15|1256.65|1258.15|1257.65|1258.35|1257.85|1257.15|1256.65|0
1714988100000|2024-05-06 09:35:00|1258.2|1257.7|1258.2|1257.7|1258.55|1258.05|1257.95|1257.45|2
1714988400000|2024-05-06 09:40:00|1258.25|1257.75|1257.8|1257.3|1258.25|1257.75|1257.8|1257.3|0
1714988700000|2024-05-06 09:45:00|1257.75|1257.25|1258.05|1257.55|1258.05|1257.55|1257.35|1256.85|0
1714989000000|2024-05-06 09:50:00|1258.15|1257.65|1257.7|1257.2|1258.5|1258|1257.65|1257.15|0
1714989300000|2024-05-06 09:55:00|1257.75|1257.25|1257.75|1257.25|1257.95|1257.45|1257.55|1257.05|2
1714989600000|2024-05-06 10:00:00|1257.8|1257.3|1258.55|1258.05|1258.55|1258.05|1257.75|1257.25|5
1714989900000|2024-05-06 10:05:00|1258.7|1258.2|1259.4|1258.9|1259.4|1258.9|1258.65|1258.15|0
1714990200000|2024-05-06 10:10:00|1259.35|1258.85|1259.05|1258.55|1259.45|1258.95|1259|1258.5|2
1714990500000|2024-05-06 10:15:00|1259|1258.5|1259.55|1259.05|1259.65|1259.15|1259|1258.5|2
1714990800000|2024-05-06 10:20:00|1259.5|1259|1260.25|1259.75|1260.35|1259.85|1259.45|1258.95|2
1714991100000|2024-05-06 10:25:00|1260.15|1259.65|1259.9|1259.4|1260.15|1259.65|1259.55|1259.05|0
1714991400000|2024-05-06 10:30:00|1259.95|1259.45|1260|1259.5|1260.65|1260.15|1259.95|1259.45|41
1714991700000|2024-05-06 10:35:00|1260.1|1259.6|1259.95|1259.45|1260.2|1259.7|1259.75|1259.25|5
1714992000000|2024-05-06 10:40:00|1260.25|1259.75|1260.85|1260.35|1260.85|1260.35|1260.15|1259.65|27
1714992300000|2024-05-06 10:45:00|1260.8|1260.3|1260.3|1259.8|1260.85|1260.35|1260.15|1259.65|52
1714992600000|2024-05-06 10:50:00|1260.35|1259.85|1261|1260.5|1261.05|1260.55|1260.35|1259.85|1
1714992900000|2024-05-06 10:55:00|1261.05|1260.55|1261.35|1260.85|1261.4|1260.9|1261|1260.5|23
1714993200000|2024-05-06 11:00:00|1261.5|1261|1261.75|1261.25|1261.8|1261.3|1261.3|1260.8|2
1714993500000|2024-05-06 11:05:00|1261.7|1261.2|1261.9|1261.4|1261.9|1261.4|1261.4|1260.9|0
1714993800000|2024-05-06 11:10:00|1261.95|1261.45|1261.9|1261.4|1262.05|1261.55|1261.8|1261.3|0
1714994100000|2024-05-06 11:15:00|1261.85|1261.35|1262.45|1261.95|1262.8|1262.3|1261.75|1261.25|13
1714994400000|2024-05-06 11:20:00|1262.5|1262|1263.2|1262.7|1263.2|1262.7|1262.5|1262|0
1714994700000|2024-05-06 11:25:00|1263.15|1262.65|1262.85|1262.35|1263.15|1262.65|1262.3|1261.8|21
1714995000000|2024-05-06 11:30:00|1263.05|1262.55|1263|1262.5|1263.05|1262.55|1262.3|1261.8|5
1714995300000|2024-05-06 11:35:00|1263.05|1262.55|1263.6|1263.1|1263.7|1263.2|1263.05|1262.55|0
1714995600000|2024-05-06 11:40:00|1263.74|1263.24|1264.34|1263.84|1264.69|1264.19|1263.74|1263.24|12
1714995900000|2024-05-06 11:45:00|1264.29|1263.79|1263.49|1262.99|1264.59|1264.09|1263.44|1262.94|0
1714996200000|2024-05-06 11:50:00|1263.44|1262.94|1263.39|1262.89|1263.44|1262.94|1263.24|1262.74|0
1714996500000|2024-05-06 11:55:00|1263.44|1262.94|1263.74|1263.24|1264.19|1263.69|1263.44|1262.94|0
1714996800000|2024-05-06 12:00:00|1263.79|1263.29|1264.09|1263.59|1264.54|1264.04|1263.74|1263.24|4
1714997100000|2024-05-06 12:05:00|1264.04|1263.54|1263.34|1262.84|1264.04|1263.54|1262.84|1262.34|64
1714997400000|2024-05-06 12:10:00|1263.29|1262.79|1263.64|1263.14|1263.74|1263.24|1262.99|1262.49|7
1714997700000|2024-05-06 12:15:00|1263.69|1263.19|1263.44|1262.94|1263.69|1263.19|1263.29|1262.79|1
1714998000000|2024-05-06 12:20:00|1263.49|1262.99|1263.74|1263.24|1264.14|1263.64|1263.44|1262.94|2
1714998300000|2024-05-06 12:25:00|1263.84|1263.34|1264.14|1263.64|1264.14|1263.64|1263.79|1263.29|0
1714998600000|2024-05-06 12:30:00|1264.09|1263.59|1263.64|1263.14|1264.09|1263.59|1263.34|1262.84|3
1714998900000|2024-05-06 12:35:00|1263.59|1263.09|1264.24|1263.74|1264.29|1263.79|1263.49|1262.99|2
1714999200000|2024-05-06 12:40:00|1264.14|1263.64|1263.74|1263.24|1264.14|1263.64|1263.49|1262.99|0
1714999500000|2024-05-06 12:45:00|1263.69|1263.19|1262.84|1262.34|1263.74|1263.24|1262.79|1262.29|4
1714999800000|2024-05-06 12:50:00|1262.89|1262.39|1263.34|1262.84|1263.44|1262.94|1262.89|1262.39|2
1715000100000|2024-05-06 12:55:00|1263.39|1262.89|1264.54|1264.04|1264.84|1264.34|1263.39|1262.89|10
1715000400000|2024-05-06 13:00:00|1264.49|1263.99|1264.09|1263.59|1264.79|1264.29|1263.94|1263.44|6
1715000700000|2024-05-06 13:05:00|1264.04|1263.54|1264.19|1263.69|1264.59|1264.09|1263.94|1263.44|4
1715001000000|2024-05-06 13:10:00|1264.14|1263.64|1264.29|1263.79|1264.89|1264.39|1263.89|1263.39|33
1715001300000|2024-05-06 13:15:00|1264.34|1263.84|1263.94|1263.44|1264.89|1264.39|1263.89|1263.39|2
1715001600000|2024-05-06 13:20:00|1263.89|1263.39|1263.39|1262.89|1263.94|1263.44|1263.24|1262.74|56
1715001900000|2024-05-06 13:25:00|1263.29|1262.79|1264.24|1263.74|1264.24|1263.74|1263.29|1262.79|6
1715002200000|2024-05-06 13:30:00|1264.19|1263.69|1264.84|1264.34|1264.84|1264.34|1263.19|1262.69|9
1715002500000|2024-05-06 13:35:00|1264.94|1264.44|1264.44|1263.94|1265.09|1264.59|1263.24|1262.74|4
1715002800000|2024-05-06 13:40:00|1264.54|1264.04|1266.44|1265.94|1266.59|1266.09|1264.49|1263.99|2
1715003100000|2024-05-06 13:45:00|1266.49|1265.99|1265.24|1264.74|1266.54|1266.04|1265.09|1264.59|7
1715003400000|2024-05-06 13:50:00|1265.29|1264.79|1265.44|1264.94|1265.44|1264.94|1264.34|1263.84|26
1715003700000|2024-05-06 13:55:00|1265.39|1264.89|1265.09|1264.59|1265.44|1264.94|1264.79|1264.29|2
1715004000000|2024-05-06 14:00:00|1265.04|1264.54|1266.34|1265.84|1266.34|1265.84|1264.94|1264.44|5
1715004300000|2024-05-06 14:05:00|1266.39|1265.89|1265.89|1265.39|1266.54|1266.04|1265.84|1265.34|3
1715004600000|2024-05-06 14:10:00|1265.84|1265.34|1267.14|1266.64|1267.29|1266.79|1265.29|1264.79|31
1715004900000|2024-05-06 14:15:00|1267.19|1266.69|1266.09|1265.59|1267.64|1267.14|1266.09|1265.59|27
1715065200000|2024-05-07 07:00:00|1264.59|1264.09|1265.04|1264.54|1265.39|1264.89|1264.29|1263.79|0
1715065500000|2024-05-07 07:05:00|1264.99|1264.49|1266.04|1265.54|1266.79|1266.29|1263.59|1263.09|3
1715065800000|2024-05-07 07:10:00|1265.99|1265.49|1266.19|1265.69|1266.59|1266.09|1265.19|1264.69|4
1715066100000|2024-05-07 07:15:00|1266.14|1265.64|1265.59|1265.09|1266.19|1265.69|1265.09|1264.59|13
1715066400000|2024-05-07 07:20:00|1265.54|1265.04|1264.89|1264.39|1266.59|1266.09|1264.59|1264.09|55
1715066700000|2024-05-07 07:25:00|1264.84|1264.34|1265.94|1265.44|1265.94|1265.44|1264.84|1264.34|6
1715067000000|2024-05-07 07:30:00|1266.04|1265.54|1266.24|1265.74|1266.74|1266.24|1266.04|1265.54|14
1715067300000|2024-05-07 07:35:00|1266.19|1265.69|1265.59|1265.09|1266.44|1265.94|1265.59|1265.09|11
1715067600000|2024-05-07 07:40:00|1265.54|1265.04|1266.24|1265.74|1266.59|1266.09|1265.39|1264.89|8
1715067900000|2024-05-07 07:45:00|1266.19|1265.69|1267.24|1266.74|1267.29|1266.79|1266.04|1265.54|5
1715068200000|2024-05-07 07:50:00|1267.19|1266.69|1266.49|1265.99|1267.49|1266.99|1266.44|1265.94|71
1715068500000|2024-05-07 07:55:00|1266.54|1266.04|1268.05|1267.55|1268.05|1267.55|1266.24|1265.74|3
1715068800000|2024-05-07 08:00:00|1268.1|1267.6|1269.05|1268.55|1269.65|1269.15|1267.95|1267.45|4
1715069100000|2024-05-07 08:05:00|1268.8|1268.3|1269.3|1268.8|1270.45|1269.95|1268.75|1268.25|6
1715069400000|2024-05-07 08:10:00|1269.5|1269|1269.9|1269.4|1270.5|1270|1269.45|1268.95|8
1715069700000|2024-05-07 08:15:00|1270|1269.5|1270.85|1270.35|1271|1270.5|1270|1269.5|5
1715070000000|2024-05-07 08:20:00|1270.9|1270.4|1270.7|1270.2|1271.4|1270.9|1270.65|1270.15|9
1715070300000|2024-05-07 08:25:00|1270.85|1270.35|1270.8|1270.3|1271.25|1270.75|1270.65|1270.15|6
1715070600000|2024-05-07 08:30:00|1270.85|1270.35|1270.75|1270.25|1271.1|1270.6|1270.5|1270|7
1715070900000|2024-05-07 08:35:00|1270.7|1270.2|1270.9|1270.4|1270.9|1270.4|1270.2|1269.7|3
1715071200000|2024-05-07 08:40:00|1270.85|1270.35|1270.95|1270.45|1271.55|1271.05|1270.55|1270.05|2
1715071500000|2024-05-07 08:45:00|1270.8|1270.3|1270.4|1269.9|1270.9|1270.4|1270.3|1269.8|10
1715071800000|2024-05-07 08:50:00|1270.35|1269.85|1269.4|1268.9|1270.35|1269.85|1269.35|1268.85|4
1715072100000|2024-05-07 08:55:00|1269.3|1268.8|1268.95|1268.45|1269.35|1268.85|1268.6|1268.1|0
1715072400000|2024-05-07 09:00:00|1268.9|1268.4|1268.75|1268.25|1269.3|1268.8|1268.65|1268.15|0
1715072700000|2024-05-07 09:05:00|1268.8|1268.3|1268.75|1268.25|1269.05|1268.55|1268.25|1267.75|7
1715073000000|2024-05-07 09:10:00|1268.8|1268.3|1269.85|1269.35|1269.9|1269.4|1268.7|1268.2|11
1715073300000|2024-05-07 09:15:00|1269.9|1269.4|1269.25|1268.75|1270.05|1269.55|1269.2|1268.7|2
1715073600000|2024-05-07 09:20:00|1269.2|1268.7|1269.6|1269.1|1269.75|1269.25|1269.2|1268.7|1
1715073900000|2024-05-07 09:25:00|1269.55|1269.05|1269.05|1268.55|1269.55|1269.05|1268.75|1268.25|0
1715074200000|2024-05-07 09:30:00|1269|1268.5|1268.45|1267.95|1269.15|1268.65|1268.3|1267.8|0
1715074500000|2024-05-07 09:35:00|1268.5|1268|1269.15|1268.65|1269.25|1268.75|1268.25|1267.75|4
1715074800000|2024-05-07 09:40:00|1269.1|1268.6|1268.8|1268.3|1269.1|1268.6|1268.25|1267.75|0
1715075100000|2024-05-07 09:45:00|1268.85|1268.35|1269.3|1268.8|1269.5|1269|1268.85|1268.35|0
1715075400000|2024-05-07 09:50:00|1269.1|1268.6|1268.8|1268.3|1269.2|1268.7|1268.8|1268.3|0
1715075700000|2024-05-07 09:55:00|1268.95|1268.45|1268.5|1268|1268.95|1268.45|1268.35|1267.85|3
1715076000000|2024-05-07 10:00:00|1268.55|1268.05|1270.1|1269.6|1270.15|1269.65|1268.5|1268|7
1715076300000|2024-05-07 10:05:00|1270.15|1269.65|1270.2|1269.7|1270.6|1270.1|1269.9|1269.4|11
1715076600000|2024-05-07 10:10:00|1270.4|1269.9|1270.2|1269.7|1270.65|1270.15|1270.2|1269.7|15
1715076900000|2024-05-07 10:15:00|1270.25|1269.75|1270.45|1269.95|1270.65|1270.15|1270.25|1269.75|5
1715077200000|2024-05-07 10:20:00|1270.35|1269.85|1269.4|1268.9|1270.4|1269.9|1269.35|1268.85|20
1715077500000|2024-05-07 10:25:00|1269.35|1268.85|1268.9|1268.4|1269.45|1268.95|1268.65|1268.15|3
1715077800000|2024-05-07 10:30:00|1268.85|1268.35|1269.1|1268.6|1269.1|1268.6|1268.8|1268.3|7
1715078100000|2024-05-07 10:35:00|1269.05|1268.55|1268.5|1268|1269.05|1268.55|1268.5|1268|1
1715078400000|2024-05-07 10:40:00|1268.45|1267.95|1269.6|1269.1|1269.6|1269.1|1268.15|1267.65|11
1715078700000|2024-05-07 10:45:00|1269.7|1269.2|1269.35|1268.85|1269.7|1269.2|1269.3|1268.8|5
1715079000000|2024-05-07 10:50:00|1269.4|1268.9|1269.45|1268.95|1269.85|1269.35|1269.05|1268.55|3
1715079300000|2024-05-07 10:55:00|1269.35|1268.85|1269.1|1268.6|1269.8|1269.3|1269.1|1268.6|4
1715079600000|2024-05-07 11:00:00|1269.15|1268.65|1269.85|1269.35|1269.85|1269.35|1269.1|1268.6|6
1715079900000|2024-05-07 11:05:00|1269.9|1269.4|1269.75|1269.25|1269.95|1269.45|1269.6|1269.1|10
1715080200000|2024-05-07 11:10:00|1269.8|1269.3|1269.3|1268.8|1269.8|1269.3|1269.3|1268.8|9
1715080500000|2024-05-07 11:15:00|1269.25|1268.75|1269.45|1268.95|1269.55|1269.05|1269.15|1268.65|7
1715080800000|2024-05-07 11:20:00|1269.4|1268.9|1269.75|1269.25|1269.75|1269.25|1269.35|1268.85|0
1715081100000|2024-05-07 11:25:00|1269.65|1269.15|1269.4|1268.9|1269.65|1269.15|1269.15|1268.65|8
1715081400000|2024-05-07 11:30:00|1269.3|1268.8|1269.6|1269.1|1269.6|1269.1|1269.15|1268.65|12
1715081700000|2024-05-07 11:35:00|1269.5|1269|1269.6|1269.1|1269.75|1269.25|1269.35|1268.85|7
1715082000000|2024-05-07 11:40:00|1269.41|1268.91|1268.06|1267.56|1269.46|1268.96|1268.06|1267.56|10
1715082300000|2024-05-07 11:45:00|1268.01|1267.51|1267.76|1267.26|1268.01|1267.51|1267.61|1267.11|3
1715082600000|2024-05-07 11:50:00|1267.81|1267.31|1267.76|1267.26|1267.86|1267.36|1267.41|1266.91|0
1715082900000|2024-05-07 11:55:00|1267.81|1267.31|1268.06|1267.56|1268.11|1267.61|1267.36|1266.86|0
1715083200000|2024-05-07 12:00:00|1268.11|1267.61|1268.61|1268.11|1268.61|1268.11|1268.01|1267.51|6
1715083500000|2024-05-07 12:05:00|1268.56|1268.06|1268.01|1267.51|1268.56|1268.06|1267.81|1267.31|5
1715083800000|2024-05-07 12:10:00|1268.11|1267.61|1268.01|1267.51|1268.11|1267.61|1267.81|1267.31|3
1715084100000|2024-05-07 12:15:00|1267.96|1267.46|1267.51|1267.01|1268.26|1267.76|1267.51|1267.01|29
1715084400000|2024-05-07 12:20:00|1267.56|1267.06|1267.21|1266.71|1267.76|1267.26|1267.16|1266.66|0
1715084700000|2024-05-07 12:25:00|1267.11|1266.61|1267.01|1266.51|1267.76|1267.26|1266.81|1266.31|4
1715085000000|2024-05-07 12:30:00|1267.06|1266.56|1266.36|1265.86|1267.06|1266.56|1266.31|1265.81|3
1715085300000|2024-05-07 12:35:00|1266.31|1265.81|1266.01|1265.51|1266.41|1265.91|1265.96|1265.46|0
1715085600000|2024-05-07 12:40:00|1266.16|1265.66|1265.96|1265.46|1266.16|1265.66|1265.81|1265.31|4
1715085900000|2024-05-07 12:45:00|1266.16|1265.66|1266.21|1265.71|1266.31|1265.81|1265.86|1265.36|7
1715086200000|2024-05-07 12:50:00|1266.16|1265.66|1265.96|1265.46|1266.16|1265.66|1265.66|1265.16|4
1715086500000|2024-05-07 12:55:00|1266.01|1265.51|1265.81|1265.31|1266.01|1265.51|1265.56|1265.06|0
1715086800000|2024-05-07 13:00:00|1265.71|1265.21|1265.01|1264.51|1265.91|1265.41|1265.01|1264.51|3
1715087100000|2024-05-07 13:05:00|1265.06|1264.56|1264.21|1263.71|1265.36|1264.86|1264.01|1263.51|10
1715087400000|2024-05-07 13:10:00|1264.16|1263.66|1263.51|1263.01|1264.71|1264.21|1263.46|1262.96|65
1715087700000|2024-05-07 13:15:00|1263.66|1263.16|1263.56|1263.06|1264.06|1263.56|1263.41|1262.91|8
1715088000000|2024-05-07 13:20:00|1263.51|1263.01|1263.61|1263.11|1263.91|1263.41|1263.21|1262.71|5
1715088300000|2024-05-07 13:25:00|1263.66|1263.16|1263.81|1263.31|1263.96|1263.46|1263.46|1262.96|7
1715088600000|2024-05-07 13:30:00|1263.76|1263.26|1264.71|1264.21|1265.21|1264.71|1263.51|1263.01|14
1715088900000|2024-05-07 13:35:00|1264.76|1264.26|1266.56|1266.06|1266.56|1266.06|1264.46|1263.96|6
1715089200000|2024-05-07 13:40:00|1266.51|1266.01|1266.31|1265.81|1267.16|1266.66|1266.31|1265.81|3
1715089500000|2024-05-07 13:45:00|1266.26|1265.76|1267.16|1266.66|1267.21|1266.71|1265.81|1265.31|43
1715089800000|2024-05-07 13:50:00|1267.11|1266.61|1267.66|1267.16|1268.01|1267.51|1267.06|1266.56|7
1715090100000|2024-05-07 13:55:00|1267.61|1267.11|1266.41|1265.91|1267.71|1267.21|1266.26|1265.76|7
1715090400000|2024-05-07 14:00:00|1266.36|1265.86|1266.26|1265.76|1266.76|1266.26|1265.91|1265.41|7
1715090700000|2024-05-07 14:05:00|1266.31|1265.81|1266.06|1265.56|1267.11|1266.61|1265.96|1265.46|6
1715091000000|2024-05-07 14:10:00|1266.16|1265.66|1266.16|1265.66|1266.31|1265.81|1265.51|1265.01|15
1715091300000|2024-05-07 14:15:00|1266.11|1265.61|1265.96|1265.46|1266.66|1266.16|1265.36|1264.86|100
1715151600000|2024-05-08 07:00:00|1269.96|1269.46|1268.36|1267.86|1270.06|1269.56|1267.91|1267.41|19
1715151900000|2024-05-08 07:05:00|1268.31|1267.81|1268.86|1268.36|1270.06|1269.56|1268.11|1267.61|2
1715152200000|2024-05-08 07:10:00|1268.91|1268.41|1268.51|1268.01|1269.36|1268.86|1268.16|1267.66|0
1715152500000|2024-05-08 07:15:00|1268.46|1267.96|1268.46|1267.96|1268.71|1268.21|1267.56|1267.06|4
1715152800000|2024-05-08 07:20:00|1268.41|1267.91|1266.96|1266.46|1268.46|1267.96|1266.91|1266.41|0
1715153100000|2024-05-08 07:25:00|1267.01|1266.51|1267.41|1266.91|1267.76|1267.26|1266.86|1266.36|8
1715153400000|2024-05-08 07:30:00|1267.36|1266.86|1267.26|1266.76|1267.71|1267.21|1266.36|1265.86|6
1715153700000|2024-05-08 07:35:00|1267.31|1266.81|1267.76|1267.26|1267.81|1267.31|1267.26|1266.76|0
1715154000000|2024-05-08 07:40:00|1267.71|1267.21|1268.76|1268.26|1268.91|1268.41|1266.96|1266.46|14
1715154300000|2024-05-08 07:45:00|1268.71|1268.21|1266.51|1266.01|1268.86|1268.36|1266.51|1266.01|3
1715154600000|2024-05-08 07:50:00|1266.56|1266.06|1267.65|1267.15|1267.65|1267.15|1266.46|1265.96|3
1715154900000|2024-05-08 07:55:00|1267.7|1267.2|1267|1266.5|1267.7|1267.2|1266.65|1266.15|2
1715155200000|2024-05-08 08:00:00|1267.1|1266.6|1265.55|1265.05|1267.2|1266.7|1265.5|1265|2
1715155500000|2024-05-08 08:05:00|1265.5|1265|1265.15|1264.65|1265.85|1265.35|1264.7|1264.2|3
1715155800000|2024-05-08 08:10:00|1265.1|1264.6|1264.3|1263.8|1265.1|1264.6|1263.95|1263.45|3
1715156100000|2024-05-08 08:15:00|1264.35|1263.85|1265|1264.5|1265.05|1264.55|1264.05|1263.55|4
1715156400000|2024-05-08 08:20:00|1264.95|1264.45|1264.95|1264.45|1265.45|1264.95|1264.75|1264.25|5
1715156700000|2024-05-08 08:25:00|1265.1|1264.6|1266.3|1265.8|1266.3|1265.8|1264.95|1264.45|2
1715157000000|2024-05-08 08:30:00|1266.35|1265.85|1266.8|1266.3|1267.1|1266.6|1266.35|1265.85|4
1715157300000|2024-05-08 08:35:00|1266.75|1266.25|1265.9|1265.4|1267|1266.5|1265.9|1265.4|7
1715157600000|2024-05-08 08:40:00|1265.85|1265.35|1265.65|1265.15|1265.9|1265.4|1265.4|1264.9|0
1715157900000|2024-05-08 08:45:00|1265.7|1265.2|1265.95|1265.45|1266.2|1265.7|1265.35|1264.85|8
1715158200000|2024-05-08 08:50:00|1266|1265.5|1266|1265.5|1266.4|1265.9|1265.6|1265.1|4
1715158500000|2024-05-08 08:55:00|1266.05|1265.55|1266.9|1266.4|1267.65|1267.15|1266.05|1265.55|29
1715158800000|2024-05-08 09:00:00|1266.8|1266.3|1267.25|1266.75|1267.3|1266.8|1266.55|1266.05|2
1715159100000|2024-05-08 09:05:00|1267.15|1266.65|1266.4|1265.9|1267.15|1266.65|1266.25|1265.75|0
1715159400000|2024-05-08 09:10:00|1266.35|1265.85|1267.3|1266.8|1267.3|1266.8|1265.75|1265.25|2
1715159700000|2024-05-08 09:15:00|1267.4|1266.9|1268.4|1267.9|1268.4|1267.9|1267.4|1266.9|0
1715160000000|2024-05-08 09:20:00|1268.5|1268|1268.35|1267.85|1268.95|1268.45|1268.3|1267.8|0
1715160300000|2024-05-08 09:25:00|1268.3|1267.8|1267.95|1267.45|1268.35|1267.85|1267.8|1267.3|2
1715160600000|2024-05-08 09:30:00|1267.9|1267.4|1267.75|1267.25|1267.9|1267.4|1267.35|1266.85|0
1715160900000|2024-05-08 09:35:00|1267.7|1267.2|1268.55|1268.05|1268.7|1268.2|1267.6|1267.1|0
1715161200000|2024-05-08 09:40:00|1268.6|1268.1|1268.15|1267.65|1268.8|1268.3|1268|1267.5|0
1715161500000|2024-05-08 09:45:00|1268.05|1267.55|1267.5|1267|1268.15|1267.65|1267.45|1266.95|2
1715161800000|2024-05-08 09:50:00|1267.55|1267.05|1267.85|1267.35|1267.9|1267.4|1267.1|1266.6|0
1715162100000|2024-05-08 09:55:00|1267.9|1267.4|1267.2|1266.7|1268.1|1267.6|1266.6|1266.1|2
1715162400000|2024-05-08 10:00:00|1267.25|1266.75|1267.65|1267.15|1268.3|1267.8|1267.25|1266.75|3
1715162700000|2024-05-08 10:05:00|1267.55|1267.05|1266.7|1266.2|1267.55|1267.05|1266.7|1266.2|1
1715163000000|2024-05-08 10:10:00|1266.65|1266.15|1266.7|1266.2|1267.25|1266.75|1266.55|1266.05|1
1715163300000|2024-05-08 10:15:00|1266.75|1266.25|1266.8|1266.3|1267.35|1266.85|1266.75|1266.25|0
1715163600000|2024-05-08 10:20:00|1266.85|1266.35|1267.5|1267|1267.65|1267.15|1266.85|1266.35|2
1715163900000|2024-05-08 10:25:00|1267.6|1267.1|1267.9|1267.4|1268|1267.5|1267.35|1266.85|0
1715164200000|2024-05-08 10:30:00|1267.85|1267.35|1266.95|1266.45|1267.85|1267.35|1266.85|1266.35|2
1715164500000|2024-05-08 10:35:00|1267|1266.5|1267.2|1266.7|1267.7|1267.2|1266.95|1266.45|3
1715164800000|2024-05-08 10:40:00|1267.1|1266.6|1267.55|1267.05|1267.55|1267.05|1266.9|1266.4|2
1715165100000|2024-05-08 10:45:00|1267.5|1267|1266.7|1266.2|1267.65|1267.15|1266.55|1266.05|4
1715165400000|2024-05-08 10:50:00|1266.75|1266.25|1266.55|1266.05|1267.2|1266.7|1266.55|1266.05|16
1715165700000|2024-05-08 10:55:00|1266.5|1266|1264.35|1263.85|1266.5|1266|1264.25|1263.75|0
1715166000000|2024-05-08 11:00:00|1264.4|1263.9|1266.05|1265.55|1266.1|1265.6|1264.4|1263.9|1
1715166300000|2024-05-08 11:05:00|1266|1265.5|1266.55|1266.05|1266.65|1266.15|1265.75|1265.25|2
1715166600000|2024-05-08 11:10:00|1266.6|1266.1|1266.85|1266.35|1267|1266.5|1266.6|1266.1|0
1715166900000|2024-05-08 11:15:00|1266.8|1266.3|1266.8|1266.3|1266.8|1266.3|1266.5|1266|0
1715167200000|2024-05-08 11:20:00|1266.75|1266.25|1266.8|1266.3|1267.15|1266.65|1266.65|1266.15|2
1715167500000|2024-05-08 11:25:00|1266.85|1266.35|1266.55|1266.05|1266.9|1266.4|1266.55|1266.05|0
1715167800000|2024-05-08 11:30:00|1266.5|1266|1266.5|1266|1266.55|1266.05|1266.35|1265.85|0
1715168100000|2024-05-08 11:35:00|1266.55|1266.05|1266.4|1265.9|1266.6|1266.1|1266.4|1265.9|0
1715168400000|2024-05-08 11:40:00|1266.26|1265.76|1266.16|1265.66|1266.26|1265.76|1266.11|1265.61|0
1715168700000|2024-05-08 11:45:00|1266.21|1265.71|1266.06|1265.56|1266.21|1265.71|1265.81|1265.31|0
1715169000000|2024-05-08 11:50:00|1266.11|1265.61|1265.91|1265.41|1266.16|1265.66|1265.86|1265.36|0
1715169300000|2024-05-08 11:55:00|1265.86|1265.36|1265.41|1264.91|1265.91|1265.41|1265.41|1264.91|0
1715169600000|2024-05-08 12:00:00|1265.31|1264.81|1265.01|1264.51|1265.46|1264.96|1265.01|1264.51|5
1715169900000|2024-05-08 12:05:00|1264.96|1264.46|1265.11|1264.61|1265.21|1264.71|1264.96|1264.46|7
1715170200000|2024-05-08 12:10:00|1265.16|1264.66|1265.01|1264.51|1265.16|1264.66|1264.96|1264.46|1
1715170500000|2024-05-08 12:15:00|1264.96|1264.46|1264.06|1263.56|1265.01|1264.51|1264.01|1263.51|1
1715170800000|2024-05-08 12:20:00|1264.11|1263.61|1263.21|1262.71|1264.11|1263.61|1263.11|1262.61|0
1715171100000|2024-05-08 12:25:00|1263.26|1262.76|1263.26|1262.76|1264.01|1263.51|1263.26|1262.76|8
1715171400000|2024-05-08 12:30:00|1263.31|1262.81|1263.26|1262.76|1263.41|1262.91|1263.16|1262.66|1
1715171700000|2024-05-08 12:35:00|1263.21|1262.71|1263.76|1263.26|1263.96|1263.46|1263.21|1262.71|6
1715172000000|2024-05-08 12:40:00|1263.81|1263.31|1263.06|1262.56|1263.86|1263.36|1263.06|1262.56|0
1715172300000|2024-05-08 12:45:00|1263.11|1262.61|1263.11|1262.61|1263.31|1262.81|1262.71|1262.21|3
1715172600000|2024-05-08 12:50:00|1263.06|1262.56|1263.46|1262.96|1263.46|1262.96|1262.56|1262.06|2
1715172900000|2024-05-08 12:55:00|1263.51|1263.01|1263.76|1263.26|1264.21|1263.71|1263.51|1263.01|0
1715173200000|2024-05-08 13:00:00|1263.81|1263.31|1264.46|1263.96|1264.71|1264.21|1263.76|1263.26|2
1715173500000|2024-05-08 13:05:00|1264.51|1264.01|1264.36|1263.86|1264.61|1264.11|1264.26|1263.76|0
1715173800000|2024-05-08 13:10:00|1264.31|1263.81|1264.76|1264.26|1264.86|1264.36|1264.31|1263.81|10
1715174100000|2024-05-08 13:15:00|1264.81|1264.31|1264.71|1264.21|1264.86|1264.36|1264.71|1264.21|0
1715174400000|2024-05-08 13:20:00|1264.76|1264.26|1264.36|1263.86|1264.86|1264.36|1264.26|1263.76|6
1715174700000|2024-05-08 13:25:00|1264.31|1263.81|1263.31|1262.81|1264.31|1263.81|1263.16|1262.66|1
1715175000000|2024-05-08 13:30:00|1263.36|1262.86|1263.71|1263.21|1263.91|1263.41|1262.81|1262.31|14
1715175300000|2024-05-08 13:35:00|1263.76|1263.26|1263.76|1263.26|1264.11|1263.61|1263.56|1263.06|0
1715175600000|2024-05-08 13:40:00|1263.81|1263.31|1263.86|1263.36|1263.86|1263.36|1263.61|1263.11|0
1715175900000|2024-05-08 13:45:00|1263.91|1263.41|1263.76|1263.26|1264.41|1263.91|1263.71|1263.21|10
1715176200000|2024-05-08 13:50:00|1263.71|1263.21|1264.11|1263.61|1264.21|1263.71|1263.41|1262.91|8
1715176500000|2024-05-08 13:55:00|1264.16|1263.66|1265.16|1264.66|1265.56|1265.06|1264.01|1263.51|3
1715176800000|2024-05-08 14:00:00|1265.11|1264.61|1266.11|1265.61|1266.16|1265.66|1265.11|1264.61|2
1715177100000|2024-05-08 14:05:00|1266.16|1265.66|1266.21|1265.71|1266.36|1265.86|1266.16|1265.66|1
1715177400000|2024-05-08 14:10:00|1266.44|1265.94|1266.84|1266.34|1267.09|1266.59|1266.39|1265.89|9
1715177700000|2024-05-08 14:15:00|1266.89|1266.39|1267.54|1267.04|1267.79|1267.29|1266.84|1266.34|8
1715324400000|2024-05-10 07:00:00|1285.24|1284.74|1285.79|1285.29|1286.74|1286.24|1283.94|1283.44|61
1715324700000|2024-05-10 07:05:00|1285.84|1285.34|1287.64|1287.14|1288.69|1288.19|1285.54|1285.04|17
1715325000000|2024-05-10 07:10:00|1287.69|1287.19|1289.39|1288.89|1289.64|1289.14|1287.39|1286.89|11
1715325300000|2024-05-10 07:15:00|1289.44|1288.94|1290.19|1289.69|1291.09|1290.59|1289.24|1288.74|10
1715325600000|2024-05-10 07:20:00|1290.14|1289.64|1288.19|1287.69|1290.34|1289.84|1288.04|1287.54|118
1715325900000|2024-05-10 07:25:00|1288.09|1287.59|1288.69|1288.19|1288.69|1288.19|1287.94|1287.44|80
1715326200000|2024-05-10 07:30:00|1288.74|1288.24|1289.54|1289.04|1289.69|1289.19|1288.54|1288.04|16
1715326500000|2024-05-10 07:35:00|1289.49|1288.99|1289.54|1289.04|1289.84|1289.34|1289.19|1288.69|15
1715326800000|2024-05-10 07:40:00|1289.74|1289.24|1289.89|1289.39|1290.09|1289.59|1289.44|1288.94|17
1715327100000|2024-05-10 07:45:00|1289.99|1289.49|1290.34|1289.84|1290.39|1289.89|1289.74|1289.24|26
1715327400000|2024-05-10 07:50:00|1290.61|1290.11|1289.56|1289.06|1290.71|1290.21|1289.41|1288.91|22
1715327700000|2024-05-10 07:55:00|1289.51|1289.01|1289.31|1288.81|1290.06|1289.56|1289.26|1288.76|37
1715328000000|2024-05-10 08:00:00|1289.36|1288.86|1288.21|1287.71|1289.86|1289.36|1288.06|1287.56|12
1715328300000|2024-05-10 08:05:00|1288.26|1287.76|1288.11|1287.61|1288.51|1288.01|1287.81|1287.31|18
1715328600000|2024-05-10 08:10:00|1288.16|1287.66|1287.61|1287.11|1288.66|1288.16|1287.46|1286.96|12
1715328900000|2024-05-10 08:15:00|1287.66|1287.16|1287.61|1287.11|1288.46|1287.96|1287.56|1287.06|19
1715329200000|2024-05-10 08:20:00|1287.56|1287.06|1288.31|1287.81|1288.46|1287.96|1287.36|1286.86|23
1715329500000|2024-05-10 08:25:00|1288.26|1287.76|1286.96|1286.46|1288.51|1288.01|1286.96|1286.46|48
1715329800000|2024-05-10 08:30:00|1286.91|1286.41|1287.86|1287.36|1287.96|1287.46|1286.91|1286.41|4
1715330100000|2024-05-10 08:35:00|1287.81|1287.31|1288.71|1288.21|1288.76|1288.26|1287.81|1287.31|32
1715330400000|2024-05-10 08:40:00|1288.66|1288.16|1288.31|1287.81|1288.76|1288.26|1288.21|1287.71|7
1715330700000|2024-05-10 08:45:00|1288.36|1287.86|1288.31|1287.81|1288.66|1288.16|1287.86|1287.36|24
1715331000000|2024-05-10 08:50:00|1288.41|1287.91|1289.16|1288.66|1289.51|1289.01|1288.36|1287.86|15
1715331300000|2024-05-10 08:55:00|1289.11|1288.61|1289.11|1288.61|1289.41|1288.91|1288.71|1288.21|40
1715331600000|2024-05-10 09:00:00|1289.16|1288.66|1288.61|1288.11|1289.21|1288.71|1288.61|1288.11|53
1715331900000|2024-05-10 09:05:00|1288.66|1288.16|1289.16|1288.66|1289.31|1288.81|1288.66|1288.16|12
1715332200000|2024-05-10 09:10:00|1289.11|1288.61|1289.21|1288.71|1289.61|1289.11|1289.01|1288.51|5
1715332500000|2024-05-10 09:15:00|1289.16|1288.66|1289.56|1289.06|1289.76|1289.26|1289.01|1288.51|26
1715332800000|2024-05-10 09:20:00|1289.51|1289.01|1289.56|1289.06|1289.86|1289.36|1289.31|1288.81|1
1715333100000|2024-05-10 09:25:00|1289.46|1288.96|1289.36|1288.86|1289.81|1289.31|1289.21|1288.71|11
1715333400000|2024-05-10 09:30:00|1289.41|1288.91|1289.41|1288.91|1289.46|1288.96|1288.76|1288.26|3
1715333700000|2024-05-10 09:35:00|1289.36|1288.86|1289.66|1289.16|1289.96|1289.46|1289.16|1288.66|30
1715334000000|2024-05-10 09:40:00|1289.71|1289.21|1290.01|1289.51|1290.31|1289.81|1289.66|1289.16|0
1715334300000|2024-05-10 09:45:00|1289.96|1289.46|1289.76|1289.26|1290.01|1289.51|1289.31|1288.81|0
1715334600000|2024-05-10 09:50:00|1289.71|1289.21|1289.46|1288.96|1289.86|1289.36|1289.36|1288.86|10
1715334900000|2024-05-10 09:55:00|1289.41|1288.91|1289.61|1289.11|1289.66|1289.16|1289.31|1288.81|4
1715335200000|2024-05-10 10:00:00|1289.66|1289.16|1289.66|1289.16|1290.06|1289.56|1289.61|1289.11|25
1715335500000|2024-05-10 10:05:00|1289.71|1289.21|1289.41|1288.91|1290.16|1289.66|1289.21|1288.71|26
1715335800000|2024-05-10 10:10:00|1289.46|1288.96|1288.86|1288.36|1289.46|1288.96|1288.86|1288.36|2
1715336100000|2024-05-10 10:15:00|1288.91|1288.41|1288.81|1288.31|1289.06|1288.56|1288.56|1288.06|42
1715336400000|2024-05-10 10:20:00|1288.71|1288.21|1288.56|1288.06|1288.91|1288.41|1288.51|1288.01|2
1715336700000|2024-05-10 10:25:00|1288.51|1288.01|1288.71|1288.21|1288.81|1288.31|1288.11|1287.61|6
1715337000000|2024-05-10 10:30:00|1288.76|1288.26|1288.51|1288.01|1289.21|1288.71|1288.41|1287.91|10
1715337300000|2024-05-10 10:35:00|1288.56|1288.06|1288.61|1288.11|1288.81|1288.31|1288.41|1287.91|8
1715337600000|2024-05-10 10:40:00|1288.56|1288.06|1288.56|1288.06|1288.96|1288.46|1288.51|1288.01|34
1715337900000|2024-05-10 10:45:00|1288.51|1288.01|1288.16|1287.66|1288.61|1288.11|1287.61|1287.11|43
1715338200000|2024-05-10 10:50:00|1288.21|1287.71|1288.61|1288.11|1288.66|1288.16|1288.21|1287.71|13
1715338500000|2024-05-10 10:55:00|1288.66|1288.16|1287.91|1287.41|1288.66|1288.16|1287.91|1287.41|11
1715338800000|2024-05-10 11:00:00|1287.81|1287.31|1287.46|1286.96|1287.91|1287.41|1287.41|1286.91|1
1715339100000|2024-05-10 11:05:00|1287.41|1286.91|1287.31|1286.81|1287.81|1287.31|1287.26|1286.76|11
1715339400000|2024-05-10 11:10:00|1287.26|1286.76|1287.91|1287.41|1288.01|1287.51|1287.06|1286.56|0
1715339700000|2024-05-10 11:15:00|1287.96|1287.46|1287.76|1287.26|1287.96|1287.46|1287.61|1287.11|10
1715340000000|2024-05-10 11:20:00|1287.71|1287.21|1288.01|1287.51|1288.11|1287.61|1287.71|1287.21|2
1715340300000|2024-05-10 11:25:00|1288.36|1287.86|1288.16|1287.66|1288.51|1288.01|1288.06|1287.56|6
1715340600000|2024-05-10 11:30:00|1288.46|1287.96|1287.86|1287.36|1288.51|1288.01|1287.86|1287.36|9
1715340900000|2024-05-10 11:35:00|1288.21|1287.71|1287.76|1287.26|1288.21|1287.71|1284.26|1283.76|137
1715341200000|2024-05-10 11:40:00|1287.89|1287.39|1288.54|1288.04|1288.69|1288.19|1287.34|1286.84|2
1715341500000|2024-05-10 11:45:00|1288.49|1287.99|1288.89|1288.39|1288.89|1288.39|1288.49|1287.99|0
1715341800000|2024-05-10 11:50:00|1288.84|1288.34|1288.79|1288.29|1288.84|1288.34|1288.59|1288.09|0
1715342100000|2024-05-10 11:55:00|1288.74|1288.24|1288.74|1288.24|1288.84|1288.34|1288.49|1287.99|20
1715342400000|2024-05-10 12:00:00|1288.69|1288.19|1288.99|1288.49|1289.04|1288.54|1288.59|1288.09|3
1715342700000|2024-05-10 12:05:00|1289.04|1288.54|1289.04|1288.54|1289.09|1288.59|1288.44|1287.94|26
1715343000000|2024-05-10 12:10:00|1288.99|1288.49|1289.79|1289.29|1289.79|1289.29|1288.74|1288.24|28
1715343300000|2024-05-10 12:15:00|1289.84|1289.34|1289.69|1289.19|1290.04|1289.54|1289.54|1289.04|2
1715343600000|2024-05-10 12:20:00|1289.79|1289.29|1289.69|1289.19|1289.89|1289.39|1289.44|1288.94|13
1715343900000|2024-05-10 12:25:00|1289.74|1289.24|1289.04|1288.54|1290.29|1289.79|1288.94|1288.44|71
1715344200000|2024-05-10 12:30:00|1288.99|1288.49|1289.54|1289.04|1289.54|1289.04|1288.99|1288.49|21
1715344500000|2024-05-10 12:35:00|1289.64|1289.14|1289.49|1288.99|1289.84|1289.34|1289.44|1288.94|2
1715344800000|2024-05-10 12:40:00|1289.44|1288.94|1288.94|1288.44|1289.69|1289.19|1288.84|1288.34|18
1715345100000|2024-05-10 12:45:00|1289.09|1288.59|1288.84|1288.34|1289.29|1288.79|1288.74|1288.24|6
1715345400000|2024-05-10 12:50:00|1288.89|1288.39|1288.59|1288.09|1289.04|1288.54|1288.39|1287.89|50
1715345700000|2024-05-10 12:55:00|1288.69|1288.19|1288.59|1288.09|1288.84|1288.34|1288.29|1287.79|21
1715346000000|2024-05-10 13:00:00|1288.54|1288.04|1288.39|1287.89|1288.54|1288.04|1288.09|1287.59|12
1715346300000|2024-05-10 13:05:00|1288.49|1287.99|1288.69|1288.19|1288.99|1288.49|1288.29|1287.79|11
1715346600000|2024-05-10 13:10:00|1288.74|1288.24|1288.24|1287.74|1288.94|1288.44|1288.24|1287.74|28
1715346900000|2024-05-10 13:15:00|1288.29|1287.79|1288.29|1287.79|1288.49|1287.99|1288.19|1287.69|18
1715347200000|2024-05-10 13:20:00|1288.34|1287.84|1288.44|1287.94|1288.54|1288.04|1288.24|1287.74|20
1715347500000|2024-05-10 13:25:00|1288.34|1287.84|1288.39|1287.89|1288.59|1288.09|1288.19|1287.69|24
1715347800000|2024-05-10 13:30:00|1288.44|1287.94|1287.79|1287.29|1288.99|1288.49|1287.54|1287.04|82
1715348100000|2024-05-10 13:35:00|1288.04|1287.54|1287.54|1287.04|1288.29|1287.79|1287.24|1286.74|75
1715348400000|2024-05-10 13:40:00|1287.59|1287.09|1288.29|1287.79|1288.39|1287.89|1287.44|1286.94|54
1715348700000|2024-05-10 13:45:00|1288.24|1287.74|1286.84|1286.34|1288.54|1288.04|1286.74|1286.24|59
1715349000000|2024-05-10 13:50:00|1286.89|1286.39|1287.04|1286.54|1287.74|1287.24|1286.49|1285.99|109
1715349300000|2024-05-10 13:55:00|1286.99|1286.49|1287.89|1287.39|1287.89|1287.39|1286.94|1286.44|15
1715349600000|2024-05-10 14:00:00|1287.94|1287.44|1286.74|1286.24|1287.94|1287.44|1286.64|1286.14|19
1715349900000|2024-05-10 14:05:00|1286.79|1286.29|1286.89|1286.39|1287.44|1286.94|1286.74|1286.24|14
1715350200000|2024-05-10 14:10:00|1286.92|1286.42|1286.7|1286.2|1287.35|1286.85|1286.6|1286.1|42
1715350500000|2024-05-10 14:15:00|1286.75|1286.25|1287.1|1286.6|1287.15|1286.65|1286.5|1286|35
1715583600000|2024-05-13 07:00:00|1279.5|1279|1278.45|1277.95|1279.7|1279.2|1278.45|1277.95|0
1715583900000|2024-05-13 07:05:00|1278.4|1277.9|1278.45|1277.95|1279.65|1279.15|1277.85|1277.35|4
1715584200000|2024-05-13 07:10:00|1278.5|1278|1279.65|1279.15|1279.65|1279.15|1278.15|1277.65|9
1715584500000|2024-05-13 07:15:00|1279.6|1279.1|1279.75|1279.25|1281.15|1280.65|1279.55|1279.05|0
1715584800000|2024-05-13 07:20:00|1279.8|1279.3|1279.9|1279.4|1280.3|1279.8|1278.5|1278|12
1715585100000|2024-05-13 07:25:00|1279.85|1279.35|1279.95|1279.45|1280.2|1279.7|1279.6|1279.1|9
1715585400000|2024-05-13 07:30:00|1279.75|1279.25|1278.95|1278.45|1279.8|1279.3|1278.95|1278.45|869
1715585700000|2024-05-13 07:35:00|1279|1278.5|1278.35|1277.85|1279.05|1278.55|1277.6|1277.1|264
1715586000000|2024-05-13 07:40:00|1278.4|1277.9|1277.5|1277|1278.85|1278.35|1277.3|1276.8|552
1715586300000|2024-05-13 07:45:00|1277.45|1276.95|1278.1|1277.6|1278.95|1278.45|1277.45|1276.95|11
1715586600000|2024-05-13 07:50:00|1277.97|1277.47|1279.22|1278.72|1279.32|1278.82|1277.77|1277.27|9
1715586900000|2024-05-13 07:55:00|1279.17|1278.67|1278.97|1278.47|1279.67|1279.17|1278.97|1278.47|0
1715587200000|2024-05-13 08:00:00|1278.92|1278.42|1279.17|1278.67|1279.87|1279.37|1278.87|1278.37|525
1715587500000|2024-05-13 08:05:00|1279.22|1278.72|1279.52|1279.02|1279.62|1279.12|1278.67|1278.17|7
1715587800000|2024-05-13 08:10:00|1279.62|1279.12|1279.37|1278.87|1280.02|1279.52|1279.22|1278.72|17
1715588100000|2024-05-13 08:15:00|1279.42|1278.92|1279.42|1278.92|1279.52|1279.02|1279.02|1278.52|10
1715588400000|2024-05-13 08:20:00|1279.47|1278.97|1280.27|1279.77|1280.52|1280.02|1279.47|1278.97|34
1715588700000|2024-05-13 08:25:00|1280.22|1279.72|1281.27|1280.77|1281.32|1280.82|1280.17|1279.67|11
1715589000000|2024-05-13 08:30:00|1281.32|1280.82|1281.92|1281.42|1282.22|1281.72|1281.32|1280.82|7
1715589300000|2024-05-13 08:35:00|1281.82|1281.32|1281.22|1280.72|1282.02|1281.52|1281.02|1280.52|8
1715589600000|2024-05-13 08:40:00|1281.17|1280.67|1282.47|1281.97|1282.57|1282.07|1281.17|1280.67|7
1715589900000|2024-05-13 08:45:00|1282.42|1281.92|1282.07|1281.57|1282.57|1282.07|1281.87|1281.37|15
1715590200000|2024-05-13 08:50:00|1282.12|1281.62|1281.32|1280.82|1282.12|1281.62|1281.17|1280.67|10
1715590500000|2024-05-13 08:55:00|1281.42|1280.92|1281.72|1281.22|1282.02|1281.52|1281.37|1280.87|14
1715590800000|2024-05-13 09:00:00|1281.77|1281.27|1282.02|1281.52|1282.12|1281.62|1281.77|1281.27|5
1715591100000|2024-05-13 09:05:00|1281.97|1281.47|1281.42|1280.92|1281.97|1281.47|1281.22|1280.72|7
1715591400000|2024-05-13 09:10:00|1281.37|1280.87|1281.22|1280.72|1281.52|1281.02|1280.87|1280.37|20
1715591700000|2024-05-13 09:15:00|1281.27|1280.77|1281.97|1281.47|1282.17|1281.67|1281.27|1280.77|1
1715592000000|2024-05-13 09:20:00|1282.02|1281.52|1282.22|1281.72|1282.32|1281.82|1281.97|1281.47|3
1715592300000|2024-05-13 09:25:00|1282.17|1281.67|1281.67|1281.17|1282.27|1281.77|1281.42|1280.92|0
1715592600000|2024-05-13 09:30:00|1281.62|1281.12|1280.67|1280.17|1281.67|1281.17|1280.32|1279.82|0
1715592900000|2024-05-13 09:35:00|1280.72|1280.22|1281.07|1280.57|1281.12|1280.62|1280.47|1279.97|0
1715593200000|2024-05-13 09:40:00|1281.02|1280.52|1280.62|1280.12|1281.07|1280.57|1280.42|1279.92|4
1715593500000|2024-05-13 09:45:00|1280.67|1280.17|1280.37|1279.87|1280.97|1280.47|1280.37|1279.87|104
1715593800000|2024-05-13 09:50:00|1280.42|1279.92|1280.37|1279.87|1280.47|1279.97|1280.22|1279.72|3
1715594100000|2024-05-13 09:55:00|1280.42|1279.92|1280.87|1280.37|1280.97|1280.47|1280.22|1279.72|2
1715594400000|2024-05-13 10:00:00|1280.77|1280.27|1281.07|1280.57|1281.12|1280.62|1280.72|1280.22|2217
1715594700000|2024-05-13 10:05:00|1281.02|1280.52|1281.47|1280.97|1281.47|1280.97|1280.97|1280.47|0
1715595000000|2024-05-13 10:10:00|1281.52|1281.02|1281.22|1280.72|1281.97|1281.47|1281.17|1280.67|17
1715595300000|2024-05-13 10:15:00|1281.17|1280.67|1281.32|1280.82|1281.42|1280.92|1280.87|1280.37|3
1715595600000|2024-05-13 10:20:00|1281.27|1280.77|1281.17|1280.67|1281.42|1280.92|1281.12|1280.62|3
1715595900000|2024-05-13 10:25:00|1281.22|1280.72|1281.37|1280.87|1281.37|1280.87|1280.72|1280.22|3
1715596200000|2024-05-13 10:30:00|1281.32|1280.82|1281.27|1280.77|1281.37|1280.87|1280.82|1280.32|4
1715596500000|2024-05-13 10:35:00|1281.22|1280.72|1281.47|1280.97|1281.52|1281.02|1281.12|1280.62|1
1715596800000|2024-05-13 10:40:00|1281.52|1281.02|1280.47|1279.97|1281.52|1281.02|1280.42|1279.92|62
1715597100000|2024-05-13 10:45:00|1280.42|1279.92|1280.97|1280.47|1281.07|1280.57|1280.42|1279.92|11
1715597400000|2024-05-13 10:50:00|1280.92|1280.42|1281.17|1280.67|1281.47|1280.97|1280.87|1280.37|27
1715597700000|2024-05-13 10:55:00|1281.22|1280.72|1280.42|1279.92|1281.37|1280.87|1280.27|1279.77|24
1715598000000|2024-05-13 11:00:00|1280.37|1279.87|1280.82|1280.32|1280.87|1280.37|1280.37|1279.87|0
1715598300000|2024-05-13 11:05:00|1280.77|1280.27|1280.67|1280.17|1280.82|1280.32|1280.47|1279.97|3
1715598600000|2024-05-13 11:10:00|1280.62|1280.12|1281.02|1280.52|1281.02|1280.52|1280.57|1280.07|4
1715598900000|2024-05-13 11:15:00|1281.07|1280.57|1280.97|1280.47|1281.37|1280.87|1280.92|1280.42|0
1715599200000|2024-05-13 11:20:00|1280.92|1280.42|1280.82|1280.32|1280.97|1280.47|1280.72|1280.22|2
1715599500000|2024-05-13 11:25:00|1280.77|1280.27|1280.22|1279.72|1280.77|1280.27|1280.22|1279.72|11
1715599800000|2024-05-13 11:30:00|1280.27|1279.77|1280.27|1279.77|1280.37|1279.87|1279.82|1279.32|21
1715600100000|2024-05-13 11:35:00|1280.32|1279.82|1280.37|1279.87|1280.47|1279.97|1280.02|1279.52|4
1715600400000|2024-05-13 11:40:00|1280.43|1279.93|1281.23|1280.73|1281.58|1281.08|1280.43|1279.93|41
1715600700000|2024-05-13 11:45:00|1281.28|1280.78|1281.63|1281.13|1281.68|1281.18|1281.13|1280.63|0
1715601000000|2024-05-13 11:50:00|1281.53|1281.03|1281.38|1280.88|1281.58|1281.08|1281.23|1280.73|0
1715601300000|2024-05-13 11:55:00|1281.48|1280.98|1281.23|1280.73|1281.48|1280.98|1281.13|1280.63|0
1715601600000|2024-05-13 12:00:00|1281.18|1280.68|1280.88|1280.38|1281.23|1280.73|1280.43|1279.93|4
1715601900000|2024-05-13 12:05:00|1280.83|1280.33|1280.68|1280.18|1280.93|1280.43|1280.48|1279.98|9
1715602200000|2024-05-13 12:10:00|1280.63|1280.13|1279.93|1279.43|1280.98|1280.48|1279.93|1279.43|24
1715602500000|2024-05-13 12:15:00|1279.98|1279.48|1280.33|1279.83|1280.38|1279.88|1279.33|1278.83|3
1715602800000|2024-05-13 12:20:00|1280.28|1279.78|1280.28|1279.78|1280.43|1279.93|1280.13|1279.63|2
1715603100000|2024-05-13 12:25:00|1280.23|1279.73|1280.23|1279.73|1280.53|1280.03|1280.13|1279.63|2
1715603400000|2024-05-13 12:30:00|1280.13|1279.63|1280.23|1279.73|1280.58|1280.08|1280.08|1279.58|3
1715603700000|2024-05-13 12:35:00|1280.13|1279.63|1279.93|1279.43|1280.48|1279.98|1279.93|1279.43|6
1715604000000|2024-05-13 12:40:00|1279.98|1279.48|1280.48|1279.98|1280.48|1279.98|1279.98|1279.48|4
1715604300000|2024-05-13 12:45:00|1280.23|1279.73|1280.33|1279.83|1280.33|1279.83|1279.88|1279.38|7
1715604600000|2024-05-13 12:50:00|1280.38|1279.88|1279.98|1279.48|1280.53|1280.03|1279.83|1279.33|3
1715604900000|2024-05-13 12:55:00|1279.93|1279.43|1279.78|1279.28|1280.08|1279.58|1279.78|1279.28|3
1715605200000|2024-05-13 13:00:00|1279.73|1279.23|1279.48|1278.98|1280.33|1279.83|1279.38|1278.88|3
1715605500000|2024-05-13 13:05:00|1279.63|1279.13|1279.88|1279.38|1279.98|1279.48|1279.53|1279.03|8
1715605800000|2024-05-13 13:10:00|1279.83|1279.33|1280.58|1280.08|1280.78|1280.28|1279.83|1279.33|17
1715606100000|2024-05-13 13:15:00|1280.53|1280.03|1280.38|1279.88|1280.73|1280.23|1279.88|1279.38|6
1715606400000|2024-05-13 13:20:00|1280.43|1279.93|1280.78|1280.28|1280.78|1280.28|1280.28|1279.78|8
1715606700000|2024-05-13 13:25:00|1280.73|1280.23|1280.03|1279.53|1280.78|1280.28|1280.03|1279.53|16
1715607000000|2024-05-13 13:30:00|1280.08|1279.58|1280.98|1280.48|1281.43|1280.93|1280.08|1279.58|11
1715607300000|2024-05-13 13:35:00|1281.03|1280.53|1280.33|1279.83|1281.33|1280.83|1280.23|1279.73|4
1715607600000|2024-05-13 13:40:00|1280.28|1279.78|1280.23|1279.73|1280.58|1280.08|1279.68|1279.18|14
1715607900000|2024-05-13 13:45:00|1280.28|1279.78|1281.03|1280.53|1281.33|1280.83|1280.28|1279.78|10
1715608200000|2024-05-13 13:50:00|1280.98|1280.48|1281.73|1281.23|1281.93|1281.43|1280.63|1280.13|9
1715608500000|2024-05-13 13:55:00|1281.68|1281.18|1281.58|1281.08|1282.08|1281.58|1281.03|1280.53|7
1715608800000|2024-05-13 14:00:00|1281.53|1281.03|1281.68|1281.18|1282.23|1281.73|1281.38|1280.88|4
1715609100000|2024-05-13 14:05:00|1281.73|1281.23|1281.53|1281.03|1282.03|1281.53|1281.38|1280.88|120
1715609400000|2024-05-13 14:10:00|1281.45|1280.95|1281.95|1281.45|1282.15|1281.65|1281.4|1280.9|7
1715609700000|2024-05-13 14:15:00|1282|1281.5|1281.45|1280.95|1282.5|1282|1281.25|1280.75|82
1715670000000|2024-05-14 07:00:00|1281.65|1281.15|1281.1|1280.6|1283.8|1283.3|1281.1|1280.6|10
1715670300000|2024-05-14 07:05:00|1281.15|1280.65|1282.3|1281.8|1283.9|1283.4|1280.8|1280.3|0
1715670600000|2024-05-14 07:10:00|1282.35|1281.85|1282.3|1281.8|1283.2|1282.7|1282.2|1281.7|0
1715670900000|2024-05-14 07:15:00|1282.25|1281.75|1284.4|1283.9|1284.4|1283.9|1282|1281.5|0
1715671200000|2024-05-14 07:20:00|1284.35|1283.85|1284.35|1283.85|1285.7|1285.2|1284.25|1283.75|0
1715671500000|2024-05-14 07:25:00|1284.4|1283.9|1284.55|1284.05|1285.2|1284.7|1284.3|1283.8|0
1715671800000|2024-05-14 07:30:00|1284.6|1284.1|1284.15|1283.65|1285.3|1284.8|1283.8|1283.3|0
1715672100000|2024-05-14 07:35:00|1284.2|1283.7|1285.7|1285.2|1285.75|1285.25|1283.8|1283.3|0
1715672400000|2024-05-14 07:40:00|1285.65|1285.15|1284.6|1284.1|1285.75|1285.25|1284.4|1283.9|0
1715672700000|2024-05-14 07:45:00|1284.55|1284.05|1284.85|1284.35|1285.1|1284.6|1284.4|1283.9|10
1715673000000|2024-05-14 07:50:00|1284.95|1284.45|1284.9|1284.4|1285|1284.5|1284.55|1284.05|0
1715673300000|2024-05-14 07:55:00|1285|1284.5|1284.7|1284.2|1285.4|1284.9|1284.7|1284.2|200
1715673600000|2024-05-14 08:00:00|1284.65|1284.15|1285|1284.5|1285|1284.5|1283.8|1283.3|14
1715673900000|2024-05-14 08:05:00|1285.05|1284.55|1284.5|1284|1286.55|1286.05|1284.5|1284|26
1715674200000|2024-05-14 08:10:00|1284.45|1283.95|1284.95|1284.45|1285.05|1284.55|1284.15|1283.65|13644
1715674500000|2024-05-14 08:15:00|1285|1284.5|1284.3|1283.8|1285.15|1284.65|1284.2|1283.7|483
1715674800000|2024-05-14 08:20:00|1284.25|1283.75|1284.75|1284.25|1284.75|1284.25|1283.75|1283.25|6
1715675100000|2024-05-14 08:25:00|1284.8|1284.3|1284.5|1284|1285.1|1284.6|1284.25|1283.75|44
1715675400000|2024-05-14 08:30:00|1284.45|1283.95|1284.15|1283.65|1284.85|1284.35|1284.1|1283.6|10
1715675700000|2024-05-14 08:35:00|1284.1|1283.6|1283.6|1283.1|1284.15|1283.65|1283.35|1282.85|21
1715676000000|2024-05-14 08:40:00|1283.55|1283.05|1284.25|1283.75|1284.25|1283.75|1283.5|1283|0
1715676300000|2024-05-14 08:45:00|1284.2|1283.7|1283.4|1282.9|1284.6|1284.1|1283.4|1282.9|332
1715676600000|2024-05-14 08:50:00|1283.45|1282.95|1283.6|1283.1|1284.1|1283.6|1283.4|1282.9|10
1715676900000|2024-05-14 08:55:00|1283.65|1283.15|1282.6|1282.1|1283.8|1283.3|1282.55|1282.05|51
1715677200000|2024-05-14 09:00:00|1282.55|1282.05|1283.2|1282.7|1283.3|1282.8|1282.35|1281.85|32
1715677500000|2024-05-14 09:05:00|1283.15|1282.65|1283.1|1282.6|1284.3|1283.8|1282.9|1282.4|43
1715677800000|2024-05-14 09:10:00|1283.15|1282.65|1283.45|1282.95|1284.2|1283.7|1283.15|1282.65|20
1715678100000|2024-05-14 09:15:00|1283.4|1282.9|1284.1|1283.6|1284.65|1284.15|1283.3|1282.8|70
1715678400000|2024-05-14 09:20:00|1284.15|1283.65|1283.65|1283.15|1284.2|1283.7|1283.55|1283.05|32
1715678700000|2024-05-14 09:25:00|1283.5|1283|1283.55|1283.05|1283.75|1283.25|1282.5|1282|10
1715679000000|2024-05-14 09:30:00|1283.6|1283.1|1283.25|1282.75|1284.15|1283.65|1283.2|1282.7|66
1715679300000|2024-05-14 09:35:00|1283.2|1282.7|1284.55|1284.05|1284.6|1284.1|1283.05|1282.55|44
1715679600000|2024-05-14 09:40:00|1284.6|1284.1|1284.45|1283.95|1284.6|1284.1|1283.8|1283.3|40
1715679900000|2024-05-14 09:45:00|1284.4|1283.9|1284.2|1283.7|1284.4|1283.9|1283.6|1283.1|10
1715680200000|2024-05-14 09:50:00|1284.15|1283.65|1283.8|1283.3|1284.5|1284|1283.5|1283|236
1715680500000|2024-05-14 09:55:00|1283.75|1283.25|1284.05|1283.55|1284.15|1283.65|1283.75|1283.25|3
1715680800000|2024-05-14 10:00:00|1284|1283.5|1283.7|1283.2|1284.15|1283.65|1283.35|1282.85|51
1715681100000|2024-05-14 10:05:00|1283.65|1283.15|1283.8|1283.3|1284.75|1284.25|1283.6|1283.1|74
1715681400000|2024-05-14 10:10:00|1283.75|1283.25|1283.8|1283.3|1283.95|1283.45|1283.2|1282.7|31
1715681700000|2024-05-14 10:15:00|1283.85|1283.35|1285.05|1284.55|1285.25|1284.75|1283.8|1283.3|110
1715682000000|2024-05-14 10:20:00|1284.75|1284.25|1284.8|1284.3|1284.95|1284.45|1284.75|1284.25|0
1715682300000|2024-05-14 10:25:00|1284.75|1284.25|1285.15|1284.65|1285.25|1284.75|1284.75|1284.25|0
1715682600000|2024-05-14 10:30:00|1285.25|1284.75|1285.15|1284.65|1285.45|1284.95|1285|1284.5|82
1715682900000|2024-05-14 10:35:00|1285|1284.5|1285.2|1284.7|1285.25|1284.75|1284.7|1284.2|0
1715683200000|2024-05-14 10:40:00|1284.95|1284.45|1285.75|1285.25|1286.3|1285.8|1284.7|1284.2|85
1715683500000|2024-05-14 10:45:00|1285.8|1285.3|1284.95|1284.45|1286|1285.5|1284.9|1284.4|50
1715683800000|2024-05-14 10:50:00|1284.75|1284.25|1284.7|1284.2|1284.9|1284.4|1284.5|1284|0
1715684100000|2024-05-14 10:55:00|1284.65|1284.15|1283.85|1283.35|1284.65|1284.15|1283.75|1283.25|0
1715684400000|2024-05-14 11:00:00|1283.8|1283.3|1283.5|1283|1283.95|1283.45|1283.4|1282.9|0
1715684700000|2024-05-14 11:05:00|1283.4|1282.9|1283.1|1282.6|1283.4|1282.9|1282.8|1282.3|0
1715685000000|2024-05-14 11:10:00|1283.05|1282.55|1282.75|1282.25|1283.2|1282.7|1282.65|1282.15|0
1715685300000|2024-05-14 11:15:00|1282.8|1282.3|1282.75|1282.25|1282.95|1282.45|1282.7|1282.2|0
1715685600000|2024-05-14 11:20:00|1282.7|1282.2|1283.65|1283.15|1284.5|1284|1282.65|1282.15|14
1715685900000|2024-05-14 11:25:00|1283.45|1282.95|1283.5|1283|1283.55|1283.05|1283.2|1282.7|0
1715686200000|2024-05-14 11:30:00|1283.45|1282.95|1283.4|1282.9|1284.3|1283.8|1283.4|1282.9|50
1715686500000|2024-05-14 11:35:00|1283.3|1282.8|1283.75|1283.25|1283.75|1283.25|1283.05|1282.55|0
1715686800000|2024-05-14 11:40:00|1283.92|1283.42|1283.52|1283.02|1284.07|1283.57|1283.47|1282.97|0
1715687100000|2024-05-14 11:45:00|1283.47|1282.97|1282.97|1282.47|1283.47|1282.97|1282.97|1282.47|0
1715687400000|2024-05-14 11:50:00|1282.92|1282.42|1283.72|1283.22|1284.07|1283.57|1282.92|1282.42|10
1715687700000|2024-05-14 11:55:00|1283.77|1283.27|1284.02|1283.52|1284.02|1283.52|1283.17|1282.67|10
1715688000000|2024-05-14 12:00:00|1283.87|1283.37|1282.87|1282.37|1284.12|1283.62|1282.87|1282.37|10
1715688300000|2024-05-14 12:05:00|1282.82|1282.32|1282.57|1282.07|1283.22|1282.72|1282.42|1281.92|21
1715688600000|2024-05-14 12:10:00|1282.62|1282.12|1283.37|1282.87|1283.37|1282.87|1282.57|1282.07|0
1715688900000|2024-05-14 12:15:00|1283.32|1282.82|1282.92|1282.42|1283.32|1282.82|1282.77|1282.27|0
1715689200000|2024-05-14 12:20:00|1282.97|1282.47|1283.17|1282.67|1283.27|1282.77|1282.97|1282.47|0
1715689500000|2024-05-14 12:25:00|1283.12|1282.62|1282.92|1282.42|1283.42|1282.92|1282.82|1282.32|0
1715689800000|2024-05-14 12:30:00|1282.97|1282.47|1284.37|1283.87|1284.72|1284.22|1280.12|1279.62|10
1715690100000|2024-05-14 12:35:00|1284.42|1283.92|1284.62|1284.12|1285.12|1284.62|1284.07|1283.57|0
1715690400000|2024-05-14 12:40:00|1284.67|1284.17|1285.17|1284.67|1285.32|1284.82|1284.57|1284.07|0
1715690700000|2024-05-14 12:45:00|1285.12|1284.62|1284.37|1283.87|1285.27|1284.77|1284.32|1283.82|0
1715691000000|2024-05-14 12:50:00|1284.32|1283.82|1283.82|1283.32|1284.32|1283.82|1283.72|1283.22|0
1715691300000|2024-05-14 12:55:00|1283.87|1283.37|1284.37|1283.87|1284.77|1284.27|1283.47|1282.97|153
1715691600000|2024-05-14 13:00:00|1284.42|1283.92|1284.57|1284.07|1285.12|1284.62|1284.37|1283.87|58
1715691900000|2024-05-14 13:05:00|1284.62|1284.12|1284.07|1283.57|1284.67|1284.17|1284.02|1283.52|12
1715692200000|2024-05-14 13:10:00|1284.02|1283.52|1283.22|1282.72|1284.32|1283.82|1283.22|1282.72|0
1715692500000|2024-05-14 13:15:00|1283.17|1282.67|1283.17|1282.67|1283.87|1283.37|1283.12|1282.62|0
1715692800000|2024-05-14 13:20:00|1283.12|1282.62|1283.07|1282.57|1283.42|1282.92|1282.87|1282.37|0
1715693100000|2024-05-14 13:25:00|1283.17|1282.67|1284.62|1284.12|1284.62|1284.12|1283.17|1282.67|0
1715693400000|2024-05-14 13:30:00|1284.57|1284.07|1282.87|1282.37|1285.22|1284.72|1282.82|1282.32|0
1715693700000|2024-05-14 13:35:00|1282.82|1282.32|1281.92|1281.42|1282.92|1282.42|1281.67|1281.17|0
1715694000000|2024-05-14 13:40:00|1282.17|1281.67|1282.67|1282.17|1282.82|1282.32|1282.12|1281.62|1
1715694300000|2024-05-14 13:45:00|1282.72|1282.22|1282.32|1281.82|1283.57|1283.07|1282.32|1281.82|1
1715694600000|2024-05-14 13:50:00|1282.42|1281.92|1282.07|1281.57|1282.72|1282.22|1282.07|1281.57|2
1715694900000|2024-05-14 13:55:00|1282.12|1281.62|1282.52|1282.02|1282.67|1282.17|1281.82|1281.32|2
1715695200000|2024-05-14 14:00:00|1282.47|1281.97|1281.72|1281.22|1282.72|1282.22|1281.47|1280.97|0
1715695500000|2024-05-14 14:05:00|1281.77|1281.27|1282.42|1281.92|1282.72|1282.22|1281.42|1280.92|0
1715695800000|2024-05-14 14:10:00|1282.37|1281.87|1281.32|1280.82|1282.72|1282.22|1281.12|1280.62|294
1715696100000|2024-05-14 14:15:00|1281.22|1280.72|1281.42|1280.92|1281.52|1281.02|1280.62|1280.12|3
1715757900000|2024-05-15 07:25:00|1288.17|1287.67|1287.32|1286.82|1288.27|1287.77|1287.22|1286.72|6
1715758200000|2024-05-15 07:30:00|1287.27|1286.77|1285.87|1285.37|1287.57|1287.07|1285.42|1284.92|21
1715758500000|2024-05-15 07:35:00|1285.92|1285.42|1286.62|1286.12|1286.62|1286.12|1285.17|1284.67|35
1715758800000|2024-05-15 07:40:00|1286.57|1286.07|1286.87|1286.37|1287.07|1286.57|1286.27|1285.77|21
1715759100000|2024-05-15 07:45:00|1286.82|1286.32|1286.87|1286.37|1287.12|1286.62|1286.62|1286.12|6
1715759400000|2024-05-15 07:50:00|1286.92|1286.42|1286.87|1286.37|1287.12|1286.62|1286.57|1286.07|0
1715759700000|2024-05-15 07:55:00|1286.92|1286.42|1286.57|1286.07|1287.07|1286.57|1286.57|1286.07|0
1715760000000|2024-05-15 08:00:00|1286.47|1285.97|1287.8|1287.3|1289.15|1288.65|1286.32|1285.82|10
1715760300000|2024-05-15 08:05:00|1287.75|1287.25|1288.65|1288.15|1288.8|1288.3|1287.55|1287.05|30
1715760600000|2024-05-15 08:10:00|1288.55|1288.05|1288.75|1288.25|1288.8|1288.3|1288.15|1287.65|20
1715760900000|2024-05-15 08:15:00|1288.8|1288.3|1288.05|1287.55|1288.9|1288.4|1287.65|1287.15|33
1715761200000|2024-05-15 08:20:00|1288.15|1287.65|1287.1|1286.6|1288.3|1287.8|1287.05|1286.55|11
1715761500000|2024-05-15 08:25:00|1287.2|1286.7|1287.7|1287.2|1288.25|1287.75|1287.2|1286.7|16
1715761800000|2024-05-15 08:30:00|1287.6|1287.1|1289.4|1288.9|1289.55|1289.05|1287.55|1287.05|60
1715762100000|2024-05-15 08:35:00|1289.5|1289|1290.45|1289.95|1290.5|1290|1289.05|1288.55|233
1715762400000|2024-05-15 08:40:00|1290.4|1289.9|1289.6|1289.1|1290.45|1289.95|1289.25|1288.75|35
1715762700000|2024-05-15 08:45:00|1289.65|1289.15|1288.25|1287.75|1289.7|1289.2|1288.25|1287.75|1
1715763000000|2024-05-15 08:50:00|1288.3|1287.8|1287.6|1287.1|1288.3|1287.8|1287.55|1287.05|0
1715763300000|2024-05-15 08:55:00|1287.5|1287|1287.1|1286.6|1287.55|1287.05|1286.95|1286.45|1
1715763600000|2024-05-15 09:00:00|1287.05|1286.55|1286.9|1286.4|1287.05|1286.55|1286.35|1285.85|7
1715763900000|2024-05-15 09:05:00|1286.85|1286.35|1287.05|1286.55|1287.2|1286.7|1286.7|1286.2|0
1715764200000|2024-05-15 09:10:00|1287.15|1286.65|1287.55|1287.05|1287.85|1287.35|1287.1|1286.6|8
1715764500000|2024-05-15 09:15:00|1287.6|1287.1|1287.95|1287.45|1288.25|1287.75|1287.6|1287.1|0
1715764800000|2024-05-15 09:20:00|1287.85|1287.35|1287.65|1287.15|1287.85|1287.35|1287.55|1287.05|2
1715765100000|2024-05-15 09:25:00|1287.7|1287.2|1287.7|1287.2|1288.05|1287.55|1287.65|1287.15|1
1715765400000|2024-05-15 09:30:00|1287.65|1287.15|1286.55|1286.05|1287.75|1287.25|1286.35|1285.85|10
1715765700000|2024-05-15 09:35:00|1286.5|1286|1286.85|1286.35|1286.95|1286.45|1286.5|1286|4
1715766000000|2024-05-15 09:40:00|1286.8|1286.3|1286|1285.5|1286.8|1286.3|1285.7|1285.2|4
1715766300000|2024-05-15 09:45:00|1285.95|1285.45|1285.45|1284.95|1286.05|1285.55|1285.4|1284.9|2
1715766600000|2024-05-15 09:50:00|1285.4|1284.9|1285.85|1285.35|1286|1285.5|1285.4|1284.9|0
1715766900000|2024-05-15 09:55:00|1285.8|1285.3|1284.55|1284.05|1285.8|1285.3|1284.35|1283.85|1
1715767200000|2024-05-15 10:00:00|1284.5|1284|1285.15|1284.65|1285.25|1284.75|1284.5|1284|5
1715767500000|2024-05-15 10:05:00|1285.1|1284.6|1284.65|1284.15|1285.15|1284.65|1284.65|1284.15|6
1715767800000|2024-05-15 10:10:00|1284.7|1284.2|1284.95|1284.45|1285|1284.5|1284.7|1284.2|30
1715768100000|2024-05-15 10:15:00|1284.8|1284.3|1284.4|1283.9|1285.1|1284.6|1284.4|1283.9|81
1715768400000|2024-05-15 10:20:00|1284.45|1283.95|1285.15|1284.65|1285.15|1284.65|1283.6|1283.1|67
1715768700000|2024-05-15 10:25:00|1285.1|1284.6|1285.15|1284.65|1285.75|1285.25|1284.9|1284.4|65
1715769000000|2024-05-15 10:30:00|1285.2|1284.7|1285.75|1285.25|1285.9|1285.4|1285.1|1284.6|59
1715769300000|2024-05-15 10:35:00|1285.8|1285.3|1285.35|1284.85|1286.15|1285.65|1285.05|1284.55|69
1715769600000|2024-05-15 10:40:00|1285.4|1284.9|1285.45|1284.95|1286.05|1285.55|1284.7|1284.2|96
1715769900000|2024-05-15 10:45:00|1285.4|1284.9|1284.35|1283.85|1285.6|1285.1|1284.1|1283.6|65
1715770200000|2024-05-15 10:50:00|1284.3|1283.8|1284.2|1283.7|1284.75|1284.25|1283.8|1283.3|87
1715770500000|2024-05-15 10:55:00|1284.25|1283.75|1284.55|1284.05|1284.55|1284.05|1283.85|1283.35|42
1715770800000|2024-05-15 11:00:00|1284.6|1284.1|1284.75|1284.25|1285.05|1284.55|1284.15|1283.65|58
1715771100000|2024-05-15 11:05:00|1284.7|1284.2|1284.65|1284.15|1285.05|1284.55|1284.2|1283.7|59
1715771400000|2024-05-15 11:10:00|1284.4|1283.9|1283.45|1282.95|1284.45|1283.95|1283.3|1282.8|38
1715771700000|2024-05-15 11:15:00|1283.35|1282.85|1283.95|1283.45|1284.1|1283.6|1283.25|1282.75|90
1715772000000|2024-05-15 11:20:00|1283.8|1283.3|1284.85|1284.35|1284.85|1284.35|1283.8|1283.3|44
1715772300000|2024-05-15 11:25:00|1284.9|1284.4|1285.35|1284.85|1285.35|1284.85|1284.75|1284.25|20
1715772600000|2024-05-15 11:30:00|1285.05|1284.55|1284.55|1284.05|1285.35|1284.85|1284.15|1283.65|43
1715772900000|2024-05-15 11:35:00|1284.5|1284|1284.4|1283.9|1284.55|1284.05|1283.8|1283.3|68
1715773200000|2024-05-15 11:40:00|1284.45|1283.95|1283.95|1283.45|1284.7|1284.2|1283.4|1282.9|29
1715773500000|2024-05-15 11:45:00|1283.9|1283.4|1284.05|1283.55|1284.35|1283.85|1283.75|1283.25|75
1715773800000|2024-05-15 11:50:00|1284|1283.5|1284.1|1283.6|1284.35|1283.85|1283.9|1283.4|31
1715774100000|2024-05-15 11:55:00|1283.85|1283.35|1284.05|1283.55|1284.35|1283.85|1283.3|1282.8|124
1715774400000|2024-05-15 12:00:00|1284.1|1283.6|1283.8|1283.3|1284.15|1283.65|1283.6|1283.1|27
1715774700000|2024-05-15 12:05:00|1283.85|1283.35|1281|1280.5|1284|1283.5|1280.85|1280.35|88
1715775000000|2024-05-15 12:10:00|1281.1|1280.6|1280.85|1280.35|1281.25|1280.75|1280.55|1280.05|40
1715775300000|2024-05-15 12:15:00|1280.8|1280.3|1280.55|1280.05|1280.95|1280.45|1280.4|1279.9|39
1715775600000|2024-05-15 12:20:00|1280.45|1279.95|1280.2|1279.7|1280.45|1279.95|1279.5|1279|42
1715775900000|2024-05-15 12:25:00|1280.25|1279.75|1279.55|1279.05|1280.35|1279.85|1279.55|1279.05|60
1715776200000|2024-05-15 12:30:00|1279.6|1279.1|1279|1278.5|1281.15|1280.65|1278.8|1278.3|91
1715776500000|2024-05-15 12:35:00|1279.05|1278.55|1280.25|1279.75|1280.65|1280.15|1279.05|1278.55|163
1715776800000|2024-05-15 12:40:00|1280.35|1279.85|1280.55|1280.05|1280.7|1280.2|1279.75|1279.25|98
1715777100000|2024-05-15 12:45:00|1280.5|1280|1281.7|1281.2|1281.7|1281.2|1280.1|1279.6|73
1715777400000|2024-05-15 12:50:00|1281.65|1281.15|1281.7|1281.2|1281.9|1281.4|1281.15|1280.65|25
1715777700000|2024-05-15 12:55:00|1281.65|1281.15|1282.05|1281.55|1282.25|1281.75|1281.5|1281|39
1715778000000|2024-05-15 13:00:00|1282.1|1281.6|1283.1|1282.6|1283.1|1282.6|1282.1|1281.6|31
1715778300000|2024-05-15 13:05:00|1283.15|1282.65|1282.9|1282.4|1283.4|1282.9|1282.5|1282|37
1715778600000|2024-05-15 13:10:00|1282.85|1282.35|1282.25|1281.75|1283|1282.5|1282.15|1281.65|98
1715778900000|2024-05-15 13:15:00|1282|1281.5|1281.15|1280.65|1282.35|1281.85|1280.9|1280.4|64
1715779200000|2024-05-15 13:20:00|1281.1|1280.6|1280.15|1279.65|1281.25|1280.75|1279.85|1279.35|157
1715779500000|2024-05-15 13:25:00|1280.05|1279.55|1279.7|1279.2|1280.4|1279.9|1278.4|1277.9|92
1715779800000|2024-05-15 13:30:00|1279.75|1279.25|1279.05|1278.55|1279.95|1279.45|1277.95|1277.45|131
1715780100000|2024-05-15 13:35:00|1279.1|1278.6|1278.95|1278.45|1279.75|1279.25|1277.65|1277.15|89
1715780400000|2024-05-15 13:40:00|1279|1278.5|1277.8|1277.3|1279.15|1278.65|1276.8|1276.3|128
1715780700000|2024-05-15 13:45:00|1277.85|1277.35|1277.9|1277.4|1278.45|1277.95|1277.15|1276.65|138
1715781000000|2024-05-15 13:50:00|1277.95|1277.45|1274.8|1274.3|1278|1277.5|1274.45|1273.95|155
1715781300000|2024-05-15 13:55:00|1274.75|1274.25|1276.35|1275.85|1276.45|1275.95|1274.75|1274.25|157
1715781600000|2024-05-15 14:00:00|1275.9|1275.4|1276.2|1275.7|1276.3|1275.8|1274.65|1274.15|79
1715781900000|2024-05-15 14:05:00|1276.25|1275.75|1276.05|1275.55|1277.2|1276.7|1275.85|1275.35|110
1715782200000|2024-05-15 14:10:00|1275.96|1275.46|1275.91|1275.41|1276.36|1275.86|1275.41|1274.91|109
1715782500000|2024-05-15 14:15:00|1275.86|1275.36|1274.66|1274.16|1276.36|1275.86|1274.31|1273.81|303
1715850900000|2024-05-16 09:15:00|1269.96|1269.46|1272.96|1272.46|1272.96|1272.46|1269.96|1269.46|0
1715859600000|2024-05-16 11:40:00|1281.96|1281.46|1281.56|1281.06|1282.01|1281.51|1281.36|1280.86|0
1715859900000|2024-05-16 11:45:00|1281.51|1281.01|1282.31|1281.81|1282.41|1281.91|1281.51|1281.01|27
1715860200000|2024-05-16 11:50:00|1282.26|1281.76|1282.76|1282.26|1283.01|1282.51|1282.06|1281.56|30
1715860500000|2024-05-16 11:55:00|1282.71|1282.21|1282.46|1281.96|1282.96|1282.46|1282.46|1281.96|18
1715860800000|2024-05-16 12:00:00|1282.41|1281.91|1282.06|1281.56|1282.46|1281.96|1281.86|1281.36|53
1715861100000|2024-05-16 12:05:00|1282.01|1281.51|1282.91|1282.41|1283.01|1282.51|1282.01|1281.51|2
1715861400000|2024-05-16 12:10:00|1282.96|1282.46|1283.96|1283.46|1284.01|1283.51|1282.96|1282.46|0
1715861700000|2024-05-16 12:15:00|1284.16|1283.66|1283.71|1283.21|1284.16|1283.66|1283.66|1283.16|1
1715862000000|2024-05-16 12:20:00|1283.66|1283.16|1283.31|1282.81|1283.66|1283.16|1283.21|1282.71|0
1715862300000|2024-05-16 12:25:00|1283.26|1282.76|1282.2|1281.7|1283.46|1282.96|1281.55|1281.05|1
1715862600000|2024-05-16 12:30:00|1282.15|1281.65|1282.4|1281.9|1282.4|1281.9|1281.2|1280.7|1
1715862900000|2024-05-16 12:35:00|1282.35|1281.85|1282.3|1281.8|1282.55|1282.05|1281.75|1281.25|0
1715863200000|2024-05-16 12:40:00|1282.35|1281.85|1282.85|1282.35|1282.9|1282.4|1282.35|1281.85|2
1715863500000|2024-05-16 12:45:00|1282.9|1282.4|1282.8|1282.3|1283.1|1282.6|1282.55|1282.05|0
1715863800000|2024-05-16 12:50:00|1282.75|1282.25|1283.2|1282.7|1283.2|1282.7|1282.6|1282.1|1
1715864100000|2024-05-16 12:55:00|1283.25|1282.75|1282.7|1282.2|1283.4|1282.9|1282.55|1282.05|0
1715864400000|2024-05-16 13:00:00|1282.75|1282.25|1284|1283.5|1284|1283.5|1282.75|1282.25|1
1715864700000|2024-05-16 13:05:00|1283.95|1283.45|1284|1283.5|1284.2|1283.7|1283.65|1283.15|1
1715865000000|2024-05-16 13:10:00|1284.05|1283.55|1284.1|1283.6|1284.55|1284.05|1284.05|1283.55|0
1715865300000|2024-05-16 13:15:00|1284.15|1283.65|1284.15|1283.65|1284.15|1283.65|1283.55|1283.05|7
1715865600000|2024-05-16 13:20:00|1284.1|1283.6|1284.55|1284.05|1284.85|1284.35|1284.05|1283.55|1
1715865900000|2024-05-16 13:25:00|1284.7|1284.2|1284.7|1284.2|1284.95|1284.45|1284.3|1283.8|1
1715866200000|2024-05-16 13:30:00|1284.75|1284.25|1285.7|1285.2|1286|1285.5|1284.75|1284.25|2
1715866500000|2024-05-16 13:35:00|1285.65|1285.15|1283.65|1283.15|1286.05|1285.55|1283.65|1283.15|3
1715866800000|2024-05-16 13:40:00|1283.55|1283.05|1283.5|1283|1284.45|1283.95|1283.4|1282.9|0
1715867100000|2024-05-16 13:45:00|1283.55|1283.05|1283.9|1283.4|1284.15|1283.65|1283.5|1283|4
1715867400000|2024-05-16 13:50:00|1283.85|1283.35|1283.8|1283.3|1283.9|1283.4|1283.4|1282.9|3
1715867700000|2024-05-16 13:55:00|1283.75|1283.25|1283.15|1282.65|1283.9|1283.4|1282.6|1282.1|1
1715868000000|2024-05-16 14:00:00|1283.1|1282.6|1283.65|1283.15|1283.75|1283.25|1283.1|1282.6|0
1715868300000|2024-05-16 14:05:00|1283.7|1283.2|1284|1283.5|1284.05|1283.55|1283.25|1282.75|17
1715868600000|2024-05-16 14:10:00|1284.05|1283.55|1283.4|1282.9|1284.2|1283.7|1282.6|1282.1|36
1715868900000|2024-05-16 14:15:00|1283.45|1282.95|1282.75|1282.25|1283.7|1283.2|1282.75|1282.25|51
1716275100000|2024-05-21 07:05:00|1289.9|1289.4|1290.45|1289.95|1290.5|1290|1288.05|1287.55|31
1716275400000|2024-05-21 07:10:00|1290.5|1290|1291.1|1290.6|1291.55|1291.05|1289.5|1289|0
1716275700000|2024-05-21 07:15:00|1291.15|1290.65|1291.8|1291.3|1292.35|1291.85|1290.95|1290.45|18
1716276000000|2024-05-21 07:20:00|1291.85|1291.35|1291.05|1290.55|1292|1291.5|1290.7|1290.2|28
1716276300000|2024-05-21 07:25:00|1291.15|1290.65|1291.15|1290.65|1291.75|1291.25|1290.6|1290.1|9
1716276600000|2024-05-21 07:30:00|1291.1|1290.6|1291.35|1290.85|1291.8|1291.3|1288.1|1287.6|156
1716276900000|2024-05-21 07:35:00|1291.4|1290.9|1287.55|1287.05|1291.65|1291.15|1287.55|1287.05|28
1716277200000|2024-05-21 07:40:00|1290.05|1289.55|1291.3|1290.8|1291.35|1290.85|1287.85|1287.35|2
1716277500000|2024-05-21 07:45:00|1291.25|1290.75|1290.9|1290.4|1291.45|1290.95|1288.3|1287.8|2
1716277800000|2024-05-21 07:50:00|1291.23|1290.73|1290.93|1290.43|1291.28|1290.78|1288.23|1287.73|1
1716278100000|2024-05-21 07:55:00|1290.98|1290.48|1292.33|1291.83|1292.38|1291.88|1287.18|1286.68|97
1716278400000|2024-05-21 08:00:00|1292.38|1291.88|1292.33|1291.83|1293.43|1292.93|1290.03|1289.53|58
1716278700000|2024-05-21 08:05:00|1292.28|1291.78|1290.28|1289.78|1292.28|1291.78|1288.08|1287.58|63
1716279000000|2024-05-21 08:10:00|1290.23|1289.73|1288.73|1288.23|1290.23|1289.73|1287.58|1287.08|127
1716279300000|2024-05-21 08:15:00|1288.93|1288.43|1289.33|1288.83|1289.78|1289.28|1287.28|1286.78|40
1716279600000|2024-05-21 08:20:00|1289.73|1289.23|1289.23|1288.73|1289.78|1289.28|1288.93|1288.43|24
1716279900000|2024-05-21 08:25:00|1289.18|1288.68|1288.73|1288.23|1290.03|1289.53|1287.03|1286.53|88
1716280200000|2024-05-21 08:30:00|1288.68|1288.18|1288.13|1287.63|1288.68|1288.18|1287.63|1287.13|34
1716280500000|2024-05-21 08:35:00|1288.08|1287.58|1289.38|1288.88|1289.73|1289.23|1287.73|1287.23|60
1716280800000|2024-05-21 08:40:00|1289.33|1288.83|1289.18|1288.68|1289.68|1289.18|1288.88|1288.38|7
1716281100000|2024-05-21 08:45:00|1289.08|1288.58|1289.38|1288.88|1289.38|1288.88|1288.63|1288.13|7
1716281400000|2024-05-21 08:50:00|1289.43|1288.93|1289.18|1288.68|1289.48|1288.98|1288.88|1288.38|8
1716281700000|2024-05-21 08:55:00|1289.13|1288.63|1288.63|1288.13|1289.13|1288.63|1288.48|1287.98|51
1716282000000|2024-05-21 09:00:00|1288.58|1288.08|1288.43|1287.93|1288.88|1288.38|1288.13|1287.63|7
1716282300000|2024-05-21 09:05:00|1288.38|1287.88|1289.08|1288.58|1289.23|1288.73|1288.38|1287.88|3
1716282600000|2024-05-21 09:10:00|1289.03|1288.53|1287.93|1287.43|1289.03|1288.53|1287.93|1287.43|16
1716282900000|2024-05-21 09:15:00|1287.88|1287.38|1288.03|1287.53|1288.33|1287.83|1287.88|1287.38|2
1716283200000|2024-05-21 09:20:00|1288.13|1287.63|1287.48|1286.98|1288.13|1287.63|1287.28|1286.78|2
1716283500000|2024-05-21 09:25:00|1287.58|1287.08|1287.78|1287.28|1287.93|1287.43|1287.53|1287.03|7
1716283800000|2024-05-21 09:30:00|1287.88|1287.38|1289.08|1288.58|1289.13|1288.63|1287.78|1287.28|5
1716284100000|2024-05-21 09:35:00|1289.13|1288.63|1288.93|1288.43|1289.43|1288.93|1288.83|1288.33|12
1716284400000|2024-05-21 09:40:00|1288.88|1288.38|1289.58|1289.08|1289.73|1289.23|1288.83|1288.33|17
1716284700000|2024-05-21 09:45:00|1289.53|1289.03|1288.78|1288.28|1289.53|1289.03|1288.58|1288.08|0
1716285000000|2024-05-21 09:50:00|1288.83|1288.33|1287.23|1286.73|1288.83|1288.33|1287.13|1286.63|0
1716285300000|2024-05-21 09:55:00|1287.28|1286.78|1287.03|1286.53|1287.58|1287.08|1286.98|1286.48|7
1716285600000|2024-05-21 10:00:00|1287.08|1286.58|1287.53|1287.03|1287.58|1287.08|1287.03|1286.53|0
1716285900000|2024-05-21 10:05:00|1287.58|1287.08|1287.43|1286.93|1287.78|1287.28|1287.33|1286.83|0
1716286200000|2024-05-21 10:10:00|1287.33|1286.83|1286.08|1285.58|1287.33|1286.83|1285.98|1285.48|7
1716286500000|2024-05-21 10:15:00|1286.13|1285.63|1285.28|1284.78|1286.13|1285.63|1285.28|1284.78|0
1716286800000|2024-05-21 10:20:00|1285.13|1284.63|1285.08|1284.58|1285.18|1284.68|1284.38|1283.88|14
1716287100000|2024-05-21 10:25:00|1285.18|1284.68|1285.18|1284.68|1285.48|1284.98|1285.08|1284.58|4
1716287400000|2024-05-21 10:30:00|1285.23|1284.73|1285.08|1284.58|1285.43|1284.93|1284.98|1284.48|2
1716287700000|2024-05-21 10:35:00|1285.03|1284.53|1285.08|1284.58|1285.23|1284.73|1284.63|1284.13|8
1716288000000|2024-05-21 10:40:00|1285.03|1284.53|1285.08|1284.58|1285.13|1284.63|1284.93|1284.43|6
1716288300000|2024-05-21 10:45:00|1285.23|1284.73|1283.63|1283.13|1285.83|1285.33|1283.63|1283.13|49
1716288600000|2024-05-21 10:50:00|1283.58|1283.08|1284.08|1283.58|1284.28|1283.78|1282.93|1282.43|34
1716288900000|2024-05-21 10:55:00|1284.03|1283.53|1284.73|1284.23|1284.83|1284.33|1283.93|1283.43|3
1716289200000|2024-05-21 11:00:00|1284.68|1284.18|1284.68|1284.18|1284.78|1284.28|1284.03|1283.53|7
1716289500000|2024-05-21 11:05:00|1284.73|1284.23|1284.93|1284.43|1284.98|1284.48|1284.58|1284.08|0
1716289800000|2024-05-21 11:10:00|1284.83|1284.33|1285.33|1284.83|1285.38|1284.88|1284.68|1284.18|14
1716290100000|2024-05-21 11:15:00|1285.38|1284.88|1284.88|1284.38|1285.58|1285.08|1284.78|1284.28|4
1716290400000|2024-05-21 11:20:00|1284.83|1284.33|1285.23|1284.73|1285.23|1284.73|1284.63|1284.13|0
1716290700000|2024-05-21 11:25:00|1285.18|1284.68|1284.88|1284.38|1285.83|1285.33|1284.88|1284.38|22
1716291000000|2024-05-21 11:30:00|1284.83|1284.33|1285.48|1284.98|1285.83|1285.33|1284.68|1284.18|17
1716291300000|2024-05-21 11:35:00|1285.53|1285.03|1286.93|1286.43|1286.93|1286.43|1285.38|1284.88|24
1716291600000|2024-05-21 11:40:00|1286.89|1286.39|1287.49|1286.99|1287.49|1286.99|1286.89|1286.39|2
1716291900000|2024-05-21 11:45:00|1287.44|1286.94|1287.24|1286.74|1287.59|1287.09|1287.19|1286.69|1
1716292200000|2024-05-21 11:50:00|1287.29|1286.79|1287.29|1286.79|1287.79|1287.29|1286.99|1286.49|27
1716292500000|2024-05-21 11:55:00|1287.24|1286.74|1286.94|1286.44|1287.24|1286.74|1286.69|1286.19|23
1716292800000|2024-05-21 12:00:00|1286.99|1286.49|1287.54|1287.04|1287.59|1287.09|1286.69|1286.19|20
1716293100000|2024-05-21 12:05:00|1287.59|1287.09|1288.34|1287.84|1288.39|1287.89|1287.59|1287.09|6
1716293400000|2024-05-21 12:10:00|1288.29|1287.79|1289.29|1288.79|1289.49|1288.99|1288.14|1287.64|3
1716293700000|2024-05-21 12:15:00|1289.24|1288.74|1289.04|1288.54|1289.54|1289.04|1288.89|1288.39|17
1716294000000|2024-05-21 12:20:00|1289.09|1288.59|1288.29|1287.79|1289.09|1288.59|1288.14|1287.64|0
1716294300000|2024-05-21 12:25:00|1288.24|1287.74|1288.39|1287.89|1288.44|1287.94|1287.89|1287.39|7
1716294600000|2024-05-21 12:30:00|1288.44|1287.94|1288.34|1287.84|1288.54|1288.04|1288.04|1287.54|8
1716294900000|2024-05-21 12:35:00|1288.39|1287.89|1288.34|1287.84|1288.74|1288.24|1288.34|1287.84|10
1716295200000|2024-05-21 12:40:00|1288.39|1287.89|1288.39|1287.89|1288.59|1288.09|1287.99|1287.49|4
1716295500000|2024-05-21 12:45:00|1288.44|1287.94|1288.34|1287.84|1288.54|1288.04|1288.04|1287.54|9
1716295800000|2024-05-21 12:50:00|1288.39|1287.89|1288.54|1288.04|1288.79|1288.29|1288.34|1287.84|11
1716296100000|2024-05-21 12:55:00|1288.49|1287.99|1288.29|1287.79|1288.49|1287.99|1288.19|1287.69|6
1716296400000|2024-05-21 13:00:00|1288.34|1287.84|1289.14|1288.64|1289.19|1288.69|1287.39|1286.89|12
1716296700000|2024-05-21 13:05:00|1289.19|1288.69|1289.09|1288.59|1289.44|1288.94|1288.74|1288.24|13
1716297000000|2024-05-21 13:10:00|1289.04|1288.54|1288.69|1288.19|1289.39|1288.89|1288.44|1287.94|33
1716297300000|2024-05-21 13:15:00|1288.49|1287.99|1289.14|1288.64|1289.49|1288.99|1288.44|1287.94|40
1716297600000|2024-05-21 13:20:00|1289.09|1288.59|1289.49|1288.99|1289.59|1289.09|1288.89|1288.39|9
1716297900000|2024-05-21 13:25:00|1289.64|1289.14|1289.94|1289.44|1290.14|1289.64|1289.64|1289.14|10
1716298200000|2024-05-21 13:30:00|1289.89|1289.39|1290.34|1289.84|1290.59|1290.09|1289.29|1288.79|10
1716298500000|2024-05-21 13:35:00|1290.29|1289.79|1290.34|1289.84|1290.64|1290.14|1290.04|1289.54|8
1716298800000|2024-05-21 13:40:00|1290.39|1289.89|1291.29|1290.79|1291.69|1291.19|1290.09|1289.59|48
1716299100000|2024-05-21 13:45:00|1291.34|1290.84|1292.59|1292.09|1293.09|1292.59|1291.34|1290.84|12
1716299400000|2024-05-21 13:50:00|1292.69|1292.19|1292.24|1291.74|1292.69|1292.19|1291.94|1291.44|37
1716299700000|2024-05-21 13:55:00|1292.29|1291.79|1291.64|1291.14|1293.09|1292.59|1291.54|1291.04|41
1716300000000|2024-05-21 14:00:00|1291.59|1291.09|1291.69|1291.19|1292.44|1291.94|1291.44|1290.94|2
1716300300000|2024-05-21 14:05:00|1291.74|1291.24|1292.99|1292.49|1293.14|1292.64|1291.69|1291.19|38
1716300600000|2024-05-21 14:10:00|1292.85|1292.35|1291.45|1290.95|1292.9|1292.4|1290.85|1290.35|37
1716300900000|2024-05-21 14:15:00|1291.4|1290.9|1292.25|1291.75|1293.35|1292.85|1291.05|1290.55|32
1716361200000|2024-05-22 07:00:00|1290.75|1290.25|1291|1290.5|1291.8|1291.3|1290.5|1290|1
1716361500000|2024-05-22 07:05:00|1290.95|1290.45|1292.9|1292.4|1292.95|1292.45|1290.6|1290.1|0
1716361800000|2024-05-22 07:10:00|1292.95|1292.45|1292.5|1292|1293.9|1293.4|1292.1|1291.6|1
1716362100000|2024-05-22 07:15:00|1292.55|1292.05|1291|1290.5|1292.7|1292.2|1290.5|1290|0
1716362400000|2024-05-22 07:20:00|1290.95|1290.45|1291.1|1290.6|1291.6|1291.1|1290.85|1290.35|1
1716362700000|2024-05-22 07:25:00|1291.15|1290.65|1290.7|1290.2|1292|1291.5|1290.7|1290.2|2
1716363000000|2024-05-22 07:30:00|1290.65|1290.15|1290.4|1289.9|1291.1|1290.6|1290.35|1289.85|2
1716363300000|2024-05-22 07:35:00|1290.45|1289.95|1291|1290.5|1291|1290.5|1290.45|1289.95|1
1716363600000|2024-05-22 07:40:00|1290.95|1290.45|1291.05|1290.55|1291.05|1290.55|1290.85|1290.35|3
1716363900000|2024-05-22 07:45:00|1291|1290.5|1290.55|1290.05|1291.1|1290.6|1290.45|1289.95|4
1716364200000|2024-05-22 07:50:00|1290.41|1289.91|1290.46|1289.96|1290.66|1290.16|1290.41|1289.91|0
1716364500000|2024-05-22 07:55:00|1290.41|1289.91|1290.36|1289.86|1290.46|1289.96|1289.86|1289.36|1
1716364800000|2024-05-22 08:00:00|1290.41|1289.91|1290.06|1289.56|1290.96|1290.46|1290.01|1289.51|3
1716365100000|2024-05-22 08:05:00|1290.01|1289.51|1289.41|1288.91|1290.01|1289.51|1289.26|1288.76|1
1716365400000|2024-05-22 08:10:00|1289.36|1288.86|1289.46|1288.96|1289.46|1288.96|1288.61|1288.11|18
1716365700000|2024-05-22 08:15:00|1289.41|1288.91|1289.86|1289.36|1289.86|1289.36|1289.31|1288.81|0
1716366000000|2024-05-22 08:20:00|1289.91|1289.41|1289.81|1289.31|1290.21|1289.71|1289.81|1289.31|1
1716366300000|2024-05-22 08:25:00|1289.86|1289.36|1289.86|1289.36|1289.91|1289.41|1289.41|1288.91|16
1716366600000|2024-05-22 08:30:00|1289.81|1289.31|1288.81|1288.31|1289.81|1289.31|1288.81|1288.31|3
1716366900000|2024-05-22 08:35:00|1288.51|1288.01|1287.66|1287.16|1288.56|1288.06|1287.66|1287.16|2
1716367200000|2024-05-22 08:40:00|1287.61|1287.11|1287.86|1287.36|1287.86|1287.36|1287.51|1287.01|0
1716367500000|2024-05-22 08:45:00|1287.96|1287.46|1289.06|1288.56|1289.06|1288.56|1287.81|1287.31|0
1716367800000|2024-05-22 08:50:00|1289.01|1288.51|1288.06|1287.56|1289.06|1288.56|1288.01|1287.51|2
1716368100000|2024-05-22 08:55:00|1288.01|1287.51|1287.96|1287.46|1288.26|1287.76|1287.96|1287.46|0
1716368400000|2024-05-22 09:00:00|1287.91|1287.41|1288.21|1287.71|1288.31|1287.81|1287.51|1287.01|4
1716368700000|2024-05-22 09:05:00|1288.16|1287.66|1287.06|1286.56|1288.16|1287.66|1287.01|1286.51|4
1716369000000|2024-05-22 09:10:00|1287.01|1286.51|1286.36|1285.86|1287.01|1286.51|1286.06|1285.56|1
1716369300000|2024-05-22 09:15:00|1286.51|1286.01|1285.76|1285.26|1286.51|1286.01|1285.66|1285.16|0
1716369600000|2024-05-22 09:20:00|1285.66|1285.16|1285.26|1284.76|1285.76|1285.26|1285.26|1284.76|0
1716369900000|2024-05-22 09:25:00|1285.31|1284.81|1285.01|1284.51|1285.36|1284.86|1284.96|1284.46|0
1716370200000|2024-05-22 09:30:00|1285.06|1284.56|1285.36|1284.86|1285.46|1284.96|1285.01|1284.51|0
1716370500000|2024-05-22 09:35:00|1285.41|1284.91|1285.16|1284.66|1285.41|1284.91|1285.11|1284.61|0
1716370800000|2024-05-22 09:40:00|1285.21|1284.71|1285.96|1285.46|1285.96|1285.46|1285.16|1284.66|0
1716371100000|2024-05-22 09:45:00|1286.01|1285.51|1286.41|1285.91|1286.56|1286.06|1286.01|1285.51|0
1716371400000|2024-05-22 09:50:00|1286.46|1285.96|1286.66|1286.16|1286.76|1286.26|1286.31|1285.81|0
1716371700000|2024-05-22 09:55:00|1286.71|1286.21|1286.51|1286.01|1286.71|1286.21|1286.51|1286.01|0
1716372000000|2024-05-22 10:00:00|1286.56|1286.06|1286.96|1286.46|1287.06|1286.56|1286.56|1286.06|0
1716372300000|2024-05-22 10:05:00|1287.01|1286.51|1287.61|1287.11|1287.66|1287.16|1286.96|1286.46|0
1716372600000|2024-05-22 10:10:00|1287.66|1287.16|1287.76|1287.26|1287.86|1287.36|1287.66|1287.16|0
1716372900000|2024-05-22 10:15:00|1287.71|1287.21|1288.21|1287.71|1288.26|1287.76|1287.71|1287.21|0
1716373200000|2024-05-22 10:20:00|1288.16|1287.66|1288.41|1287.91|1288.46|1287.96|1288.11|1287.61|0
1716373500000|2024-05-22 10:25:00|1288.46|1287.96|1288.91|1288.41|1288.96|1288.46|1288.36|1287.86|1
1716373800000|2024-05-22 10:30:00|1288.86|1288.36|1289.01|1288.51|1289.11|1288.61|1288.81|1288.31|1
1716374100000|2024-05-22 10:35:00|1289.06|1288.56|1289.16|1288.66|1289.26|1288.76|1289.01|1288.51|0
1716374400000|2024-05-22 10:40:00|1289.21|1288.71|1289.06|1288.56|1289.31|1288.81|1289.01|1288.51|1
1716374700000|2024-05-22 10:45:00|1289.11|1288.61|1288.36|1287.86|1289.11|1288.61|1288.26|1287.76|7
1716375000000|2024-05-22 10:50:00|1288.31|1287.81|1288.21|1287.71|1288.36|1287.86|1288.21|1287.71|0
1716375300000|2024-05-22 10:55:00|1288.26|1287.76|1288.66|1288.16|1288.76|1288.26|1288.21|1287.71|0
1716375600000|2024-05-22 11:00:00|1288.71|1288.21|1288.66|1288.16|1288.76|1288.26|1288.46|1287.96|1
1716375900000|2024-05-22 11:05:00|1288.71|1288.21|1288.61|1288.11|1288.71|1288.21|1288.61|1288.11|0
1716376200000|2024-05-22 11:10:00|1288.66|1288.16|1288.56|1288.06|1288.66|1288.16|1288.51|1288.01|1
1716376500000|2024-05-22 11:15:00|1288.61|1288.11|1288.11|1287.61|1288.61|1288.11|1288.01|1287.51|4
1716376800000|2024-05-22 11:20:00|1288.16|1287.66|1288.16|1287.66|1288.46|1287.96|1288.11|1287.61|0
1716377100000|2024-05-22 11:25:00|1288.11|1287.61|1287.81|1287.31|1288.11|1287.61|1287.56|1287.06|2
1716377400000|2024-05-22 11:30:00|1287.86|1287.36|1287.76|1287.26|1288.01|1287.51|1287.36|1286.86|6
1716377700000|2024-05-22 11:35:00|1287.71|1287.21|1288.16|1287.66|1288.16|1287.66|1287.66|1287.16|0
1716378000000|2024-05-22 11:40:00|1287.92|1287.42|1287.32|1286.82|1288.02|1287.52|1287.32|1286.82|1
1716378300000|2024-05-22 11:45:00|1287.37|1286.87|1286.62|1286.12|1287.42|1286.92|1286.42|1285.92|0
1716378600000|2024-05-22 11:50:00|1286.57|1286.07|1286.02|1285.52|1286.82|1286.32|1285.62|1285.12|1
1716378900000|2024-05-22 11:55:00|1285.97|1285.47|1284.62|1284.12|1286.02|1285.52|1284.62|1284.12|0
1716379200000|2024-05-22 12:00:00|1284.52|1284.02|1284.67|1284.17|1284.72|1284.22|1284.47|1283.97|0
1716379500000|2024-05-22 12:05:00|1284.72|1284.22|1285.82|1285.32|1285.92|1285.42|1284.67|1284.17|1
1716379800000|2024-05-22 12:10:00|1285.77|1285.27|1285.87|1285.37|1285.92|1285.42|1285.72|1285.22|0
1716380100000|2024-05-22 12:15:00|1285.92|1285.42|1286.97|1286.47|1286.97|1286.47|1285.87|1285.37|2
1716380400000|2024-05-22 12:20:00|1287.02|1286.52|1287.62|1287.12|1287.77|1287.27|1286.82|1286.32|22
1716380700000|2024-05-22 12:25:00|1287.67|1287.17|1286.92|1286.42|1288.07|1287.57|1286.92|1286.42|7
1716381000000|2024-05-22 12:30:00|1286.87|1286.37|1286.52|1286.02|1286.97|1286.47|1286.47|1285.97|1
1716381300000|2024-05-22 12:35:00|1286.57|1286.07|1287.32|1286.82|1287.47|1286.97|1286.32|1285.82|0
1716381600000|2024-05-22 12:40:00|1287.37|1286.87|1287.82|1287.32|1287.82|1287.32|1287.27|1286.77|0
1716381900000|2024-05-22 12:45:00|1287.87|1287.37|1287.62|1287.12|1288.22|1287.72|1287.42|1286.92|1
1716382200000|2024-05-22 12:50:00|1287.57|1287.07|1287.92|1287.42|1287.92|1287.42|1287.47|1286.97|0
1716382500000|2024-05-22 12:55:00|1287.87|1287.37|1288.07|1287.57|1288.07|1287.57|1287.77|1287.27|3
1716382800000|2024-05-22 13:00:00|1288.02|1287.52|1287.22|1286.72|1288.02|1287.52|1287.17|1286.67|0
1716383100000|2024-05-22 13:05:00|1287.27|1286.77|1286.92|1286.42|1287.57|1287.07|1286.92|1286.42|1
1716383400000|2024-05-22 13:10:00|1286.77|1286.27|1287.52|1287.02|1287.57|1287.07|1286.57|1286.07|0
1716383700000|2024-05-22 13:15:00|1287.32|1286.82|1287.67|1287.17|1288.12|1287.62|1287.02|1286.52|5
1716384000000|2024-05-22 13:20:00|1287.72|1287.22|1286.72|1286.22|1287.72|1287.22|1286.62|1286.12|2
1716384300000|2024-05-22 13:25:00|1286.67|1286.17|1287.62|1287.12|1287.87|1287.37|1286.67|1286.17|16
1716384600000|2024-05-22 13:30:00|1287.42|1286.92|1286.52|1286.02|1287.62|1287.12|1286.27|1285.77|4
1716384900000|2024-05-22 13:35:00|1286.57|1286.07|1287.27|1286.77|1287.32|1286.82|1286.02|1285.52|2
1716385200000|2024-05-22 13:40:00|1287.22|1286.72|1287.02|1286.52|1287.77|1287.27|1286.97|1286.47|1
1716385500000|2024-05-22 13:45:00|1286.97|1286.47|1286.52|1286.02|1287.27|1286.77|1286.42|1285.92|3
1716385800000|2024-05-22 13:50:00|1286.47|1285.97|1287.27|1286.77|1287.27|1286.77|1286.22|1285.72|1
1716386100000|2024-05-22 13:55:00|1287.22|1286.72|1287.42|1286.92|1287.42|1286.92|1286.67|1286.17|12
1716386400000|2024-05-22 14:00:00|1287.37|1286.87|1286.87|1286.37|1287.37|1286.87|1285.97|1285.47|4
1716386700000|2024-05-22 14:05:00|1286.77|1286.27|1286.72|1286.22|1286.77|1286.27|1286.22|1285.72|6
1716387000000|2024-05-22 14:10:00|1286.68|1286.18|1287.43|1286.93|1287.68|1287.18|1286.43|1285.93|1
1716387300000|2024-05-22 14:15:00|1287.38|1286.88|1287.13|1286.63|1287.68|1287.18|1287.08|1286.58|6
1716448200000|2024-05-23 07:10:00|1289.98|1289.48|1289.08|1288.58|1289.98|1289.48|1288.78|1288.28|1
1716448500000|2024-05-23 07:15:00|1289.13|1288.63|1287.48|1286.98|1289.58|1289.08|1287.28|1286.78|0
1716448800000|2024-05-23 07:20:00|1287.53|1287.03|1286.03|1285.53|1288.18|1287.68|1285.98|1285.48|2
1716449100000|2024-05-23 07:25:00|1285.98|1285.48|1286.13|1285.63|1286.28|1285.78|1285.73|1285.23|0
1716449400000|2024-05-23 07:30:00|1286.08|1285.58|1286.63|1286.13|1286.73|1286.23|1285.93|1285.43|5
1716449700000|2024-05-23 07:35:00|1286.58|1286.08|1286.33|1285.83|1286.78|1286.28|1286.33|1285.83|5
1716450000000|2024-05-23 07:40:00|1286.03|1285.53|1286.63|1286.13|1286.73|1286.23|1285.98|1285.48|2
1716450300000|2024-05-23 07:45:00|1286.58|1286.08|1287.28|1286.78|1287.53|1287.03|1286.53|1286.03|2
1716450600000|2024-05-23 07:50:00|1287.33|1286.83|1288.53|1288.03|1288.53|1288.03|1287.28|1286.78|3
1716450900000|2024-05-23 07:55:00|1288.58|1288.08|1288.78|1288.28|1288.98|1288.48|1288.28|1287.78|3
1716451200000|2024-05-23 08:00:00|1288.83|1288.33|1289.98|1289.48|1290.03|1289.53|1288.83|1288.33|6
1716451500000|2024-05-23 08:05:00|1289.93|1289.43|1289.7|1289.2|1290.2|1289.7|1289.63|1289.13|6
1716451800000|2024-05-23 08:10:00|1289.65|1289.15|1289.95|1289.45|1290.3|1289.8|1289.05|1288.55|27
1716452100000|2024-05-23 08:15:00|1289.9|1289.4|1289.95|1289.45|1290.05|1289.55|1289.65|1289.15|2
1716452400000|2024-05-23 08:20:00|1290|1289.5|1290.45|1289.95|1290.45|1289.95|1289.9|1289.4|1
1716452700000|2024-05-23 08:25:00|1290.4|1289.9|1290.45|1289.95|1290.55|1290.05|1290.2|1289.7|6
1716453000000|2024-05-23 08:30:00|1290.4|1289.9|1290.4|1289.9|1290.65|1290.15|1290.3|1289.8|0
1716453300000|2024-05-23 08:35:00|1290.45|1289.95|1290.9|1290.4|1290.9|1290.4|1290.3|1289.8|3
1716453600000|2024-05-23 08:40:00|1290.95|1290.45|1290.65|1290.15|1291.1|1290.6|1290.55|1290.05|3
1716453900000|2024-05-23 08:45:00|1290.6|1290.1|1290.95|1290.45|1290.95|1290.45|1290.6|1290.1|0
1716454200000|2024-05-23 08:50:00|1291|1290.5|1290.9|1290.4|1291|1290.5|1290.85|1290.35|0
1716454500000|2024-05-23 08:55:00|1290.85|1290.35|1290.5|1290|1290.85|1290.35|1290.15|1289.65|5
1716454800000|2024-05-23 09:00:00|1290.55|1290.05|1290.85|1290.35|1290.9|1290.4|1290.3|1289.8|3
1716455100000|2024-05-23 09:05:00|1290.9|1290.4|1291.05|1290.55|1291.05|1290.55|1290.85|1290.35|0
1716455700000|2024-05-23 09:15:00|1291|1290.5|1291.55|1291.05|1291.55|1291.05|1290.5|1290|12
1716456000000|2024-05-23 09:20:00|1291.5|1291|1293.2|1292.7|1293.25|1292.75|1291.5|1291|0
1716456300000|2024-05-23 09:25:00|1293.25|1292.75|1294.25|1293.75|1294.25|1293.75|1293.25|1292.75|0
1716456600000|2024-05-23 09:30:00|1294.2|1293.7|1294.15|1293.65|1294.2|1293.7|1293.6|1293.1|4
1716456900000|2024-05-23 09:35:00|1294.1|1293.6|1293.95|1293.45|1294.25|1293.75|1293.95|1293.45|0
1716457200000|2024-05-23 09:40:00|1293.9|1293.4|1294.25|1293.75|1294.35|1293.85|1290.55|1290.05|0
1716457500000|2024-05-23 09:45:00|1294.2|1293.7|1294.25|1293.75|1294.3|1293.8|1294.15|1293.65|0
1716457800000|2024-05-23 09:50:00|1294.3|1293.8|1294.2|1293.7|1294.3|1293.8|1294.1|1293.6|0
1716458100000|2024-05-23 09:55:00|1294.25|1293.75|1295.2|1294.7|1295.25|1294.75|1294.15|1293.65|0
1716458400000|2024-05-23 10:00:00|1295.25|1294.75|1294.9|1294.4|1295.25|1294.75|1294.9|1294.4|0
1716458700000|2024-05-23 10:05:00|1294.95|1294.45|1294.95|1294.45|1295.1|1294.6|1294.9|1294.4|0
1716459000000|2024-05-23 10:10:00|1295|1294.5|1295.2|1294.7|1295.2|1294.7|1294.9|1294.4|0
1716459300000|2024-05-23 10:15:00|1295.15|1294.65|1295.4|1294.9|1295.75|1295.25|1295.15|1294.65|0
1716459600000|2024-05-23 10:20:00|1295.1|1294.6|1294.9|1294.4|1295.1|1294.6|1294.9|1294.4|2
1716459900000|2024-05-23 10:25:00|1294.85|1294.35|1294.95|1294.45|1294.95|1294.45|1294.75|1294.25|0
1716460200000|2024-05-23 10:30:00|1294.9|1294.4|1294.5|1294|1295|1294.5|1294.5|1294|12
1716460500000|2024-05-23 10:35:00|1294.55|1294.05|1294.6|1294.1|1294.6|1294.1|1294.55|1294.05|10
1716460800000|2024-05-23 10:40:00|1295|1294.5|1294.8|1294.3|1295|1294.5|1294.7|1294.2|2
1716461100000|2024-05-23 10:45:00|1294.75|1294.25|1294.75|1294.25|1294.8|1294.3|1294.6|1294.1|0
1716461400000|2024-05-23 10:50:00|1294.8|1294.3|1295.45|1294.95|1295.55|1295.05|1294.8|1294.3|2
1716461700000|2024-05-23 10:55:00|1295.5|1295|1295.6|1295.1|1295.7|1295.2|1294.85|1294.35|9
1716462000000|2024-05-23 11:00:00|1295.55|1295.05|1296.1|1295.6|1296.15|1295.65|1295.45|1294.95|1
1716462300000|2024-05-23 11:05:00|1295.85|1295.35|1295.4|1294.9|1295.9|1295.4|1295.15|1294.65|15
1716462600000|2024-05-23 11:10:00|1295.2|1294.7|1295.3|1294.8|1295.35|1294.85|1294.8|1294.3|2
1716462900000|2024-05-23 11:15:00|1295.25|1294.75|1294.95|1294.45|1295.25|1294.75|1294.8|1294.3|2
1716463200000|2024-05-23 11:20:00|1295|1294.5|1295.4|1294.9|1295.4|1294.9|1295|1294.5|0
1716463500000|2024-05-23 11:25:00|1295.45|1294.95|1295.1|1294.6|1295.45|1294.95|1295.1|1294.6|0
1716463800000|2024-05-23 11:30:00|1295.15|1294.65|1295.25|1294.75|1295.25|1294.75|1294.8|1294.3|1
1716464100000|2024-05-23 11:35:00|1295.2|1294.7|1294.35|1293.85|1295.2|1294.7|1294.3|1293.8|5
1716464400000|2024-05-23 11:40:00|1294.39|1293.89|1294.34|1293.84|1294.59|1294.09|1294.09|1293.59|4
1716464700000|2024-05-23 11:45:00|1294.24|1293.74|1294.04|1293.54|1294.29|1293.79|1293.94|1293.44|4
1716465000000|2024-05-23 11:50:00|1293.99|1293.49|1293.44|1292.94|1294.04|1293.54|1293.19|1292.69|0
1716465300000|2024-05-23 11:55:00|1293.39|1292.89|1294.29|1293.79|1294.29|1293.79|1293.39|1292.89|1
1716465600000|2024-05-23 12:00:00|1294.24|1293.74|1294.89|1294.39|1295.19|1294.69|1294.24|1293.74|17
1716465900000|2024-05-23 12:05:00|1294.84|1294.34|1294.29|1293.79|1295.14|1294.64|1294.29|1293.79|0
1716466200000|2024-05-23 12:10:00|1294.24|1293.74|1293.64|1293.14|1294.34|1293.84|1293.59|1293.09|2
1716466500000|2024-05-23 12:15:00|1293.69|1293.19|1293.44|1292.94|1293.89|1293.39|1292.99|1292.49|0
1716466800000|2024-05-23 12:20:00|1293.49|1292.99|1293.69|1293.19|1293.79|1293.29|1293.24|1292.74|13
1716467100000|2024-05-23 12:25:00|1293.74|1293.24|1293.39|1292.89|1294.09|1293.59|1293.19|1292.69|4
1716467400000|2024-05-23 12:30:00|1293.44|1292.94|1295.14|1294.64|1295.14|1294.64|1293.44|1292.94|1
1716467700000|2024-05-23 12:35:00|1295.19|1294.69|1294.54|1294.04|1295.34|1294.84|1294.39|1293.89|2
1716468000000|2024-05-23 12:40:00|1294.59|1294.09|1294.79|1294.29|1294.89|1294.39|1294.49|1293.99|3
1716468300000|2024-05-23 12:45:00|1294.74|1294.24|1294.59|1294.09|1294.74|1294.24|1294.19|1293.69|0
1716468600000|2024-05-23 12:50:00|1294.64|1294.14|1294.69|1294.19|1295.19|1294.69|1294.49|1293.99|13
1716468900000|2024-05-23 12:55:00|1294.64|1294.14|1294.64|1294.14|1294.89|1294.39|1294.39|1293.89|3
1716469200000|2024-05-23 13:00:00|1294.69|1294.19|1294.59|1294.09|1294.89|1294.39|1294.49|1293.99|0
1716469500000|2024-05-23 13:05:00|1294.44|1293.94|1294.19|1293.69|1294.49|1293.99|1294.14|1293.64|3
1716469800000|2024-05-23 13:10:00|1294.04|1293.54|1294.14|1293.64|1294.34|1293.84|1293.84|1293.34|3
1716470100000|2024-05-23 13:15:00|1294.09|1293.59|1293.79|1293.29|1294.19|1293.69|1293.74|1293.24|1
1716470400000|2024-05-23 13:20:00|1293.84|1293.34|1293.84|1293.34|1294.04|1293.54|1293.49|1292.99|2
1716470700000|2024-05-23 13:25:00|1293.89|1293.39|1293.14|1292.64|1293.89|1293.39|1293.09|1292.59|3
1716471000000|2024-05-23 13:30:00|1293.19|1292.69|1294.19|1293.69|1294.24|1293.74|1292.79|1292.29|3
1716471300000|2024-05-23 13:35:00|1294.24|1293.74|1293.14|1292.64|1294.94|1294.44|1292.74|1292.24|4
1716471600000|2024-05-23 13:40:00|1293.19|1292.69|1293.69|1293.19|1293.79|1293.29|1292.84|1292.34|14
1716471900000|2024-05-23 13:45:00|1293.64|1293.14|1292.84|1292.34|1293.89|1293.39|1292.79|1292.29|5
1716472200000|2024-05-23 13:50:00|1292.79|1292.29|1291.59|1291.09|1292.79|1292.29|1290.99|1290.49|3
1716472500000|2024-05-23 13:55:00|1291.64|1291.14|1291.44|1290.94|1293.49|1292.99|1291.14|1290.64|38
1716472800000|2024-05-23 14:00:00|1291.39|1290.89|1291.14|1290.64|1292.09|1291.59|1291.04|1290.54|50
1716473100000|2024-05-23 14:05:00|1291.19|1290.69|1291.24|1290.74|1292.44|1291.94|1290.84|1290.34|56
1716473400000|2024-05-23 14:10:00|1290.91|1290.41|1291.36|1290.86|1293.31|1292.81|1290.16|1289.66|79
1716473700000|2024-05-23 14:15:00|1291.41|1290.91|1292.61|1292.11|1294.96|1294.46|1291.41|1290.91|112
1716534000000|2024-05-24 07:00:00|1286.51|1286.01|1284.16|1283.66|1287.51|1287.01|1284.06|1283.56|3
1716534300000|2024-05-24 07:05:00|1284.21|1283.71|1283.76|1283.26|1286.16|1285.66|1283.66|1283.16|0
1716534600000|2024-05-24 07:10:00|1283.81|1283.31|1283.31|1282.81|1284.66|1284.16|1281.51|1281.01|0
1716534900000|2024-05-24 07:15:00|1283.26|1282.76|1283.26|1282.76|1283.76|1283.26|1282.36|1281.86|0
1716535200000|2024-05-24 07:20:00|1283.21|1282.71|1283.56|1283.06|1283.76|1283.26|1282.91|1282.41|4
1716535500000|2024-05-24 07:25:00|1283.51|1283.01|1285.01|1284.51|1285.31|1284.81|1283.11|1282.61|4
1716535800000|2024-05-24 07:30:00|1284.96|1284.46|1282.31|1281.81|1284.96|1284.46|1282.06|1281.56|52
1716536100000|2024-05-24 07:35:00|1282.36|1281.86|1282.71|1282.21|1283.76|1283.26|1281.66|1281.16|61
1716536400000|2024-05-24 07:40:00|1282.56|1282.06|1282.45|1281.95|1283.41|1282.91|1282.15|1281.65|5
1716536700000|2024-05-24 07:45:00|1282.5|1282|1282.85|1282.35|1283.05|1282.55|1281.85|1281.35|18
1716537000000|2024-05-24 07:50:00|1283.1|1282.6|1284.6|1284.1|1284.65|1284.15|1282.7|1282.2|4
1716537300000|2024-05-24 07:55:00|1284.7|1284.2|1286.25|1285.75|1286.3|1285.8|1284.7|1284.2|4
1716537600000|2024-05-24 08:00:00|1286.35|1285.85|1286.6|1286.1|1286.75|1286.25|1286.05|1285.55|16
1716537900000|2024-05-24 08:05:00|1286.55|1286.05|1286.05|1285.55|1286.55|1286.05|1285.9|1285.4|11
1716538200000|2024-05-24 08:10:00|1285.75|1285.25|1286.55|1286.05|1286.85|1286.35|1285.15|1284.65|76
1716538500000|2024-05-24 08:15:00|1286.6|1286.1|1285.4|1284.9|1286.9|1286.4|1285.35|1284.85|20
1716538800000|2024-05-24 08:20:00|1285.6|1285.1|1284.4|1283.9|1286.1|1285.6|1284.2|1283.7|6
1716539100000|2024-05-24 08:25:00|1284.45|1283.95|1284.35|1283.85|1285.35|1284.85|1284.2|1283.7|20
1716539400000|2024-05-24 08:30:00|1284.4|1283.9|1284.9|1284.4|1285.1|1284.6|1283.95|1283.45|5
1716539700000|2024-05-24 08:35:00|1284.85|1284.35|1285.3|1284.8|1285.35|1284.85|1284.3|1283.8|7
1716540000000|2024-05-24 08:40:00|1285.25|1284.75|1284.6|1284.1|1285.3|1284.8|1284.35|1283.85|6
1716540300000|2024-05-24 08:45:00|1284.65|1284.15|1285.55|1285.05|1285.55|1285.05|1284.65|1284.15|0
1716540600000|2024-05-24 08:50:00|1285.5|1285|1285.65|1285.15|1285.85|1285.35|1284.55|1284.05|16
1716540900000|2024-05-24 08:55:00|1285.6|1285.1|1285.6|1285.1|1285.85|1285.35|1285.3|1284.8|1
1716541200000|2024-05-24 09:00:00|1285.7|1285.2|1285.4|1284.9|1286.25|1285.75|1285.4|1284.9|6
1716541500000|2024-05-24 09:05:00|1285.45|1284.95|1284.8|1284.3|1285.55|1285.05|1284.75|1284.25|1
1716541800000|2024-05-24 09:10:00|1284.55|1284.05|1285.05|1284.55|1285.25|1284.75|1284.55|1284.05|7
1716542100000|2024-05-24 09:15:00|1285.1|1284.6|1284.9|1284.4|1285.45|1284.95|1284.6|1284.1|2
1716542400000|2024-05-24 09:20:00|1284.95|1284.45|1284.2|1283.7|1285.15|1284.65|1283.9|1283.4|0
1716542700000|2024-05-24 09:25:00|1284.15|1283.65|1283.25|1282.75|1284.2|1283.7|1283.2|1282.7|0
1716543000000|2024-05-24 09:30:00|1283.3|1282.8|1283.1|1282.6|1283.5|1283|1282.45|1281.95|0
1716543300000|2024-05-24 09:35:00|1283.15|1282.65|1283.75|1283.25|1283.95|1283.45|1282.9|1282.4|8
1716543600000|2024-05-24 09:40:00|1283.7|1283.2|1284.7|1284.2|1284.75|1284.25|1283.7|1283.2|10
1716543900000|2024-05-24 09:45:00|1284.75|1284.25|1284.3|1283.8|1284.95|1284.45|1284.25|1283.75|0
1716544200000|2024-05-24 09:50:00|1284.35|1283.85|1284.8|1284.3|1284.8|1284.3|1284.15|1283.65|0
1716544500000|2024-05-24 09:55:00|1284.85|1284.35|1284.95|1284.45|1284.95|1284.45|1284.25|1283.75|2
1716544800000|2024-05-24 10:00:00|1284.9|1284.4|1285|1284.5|1285|1284.5|1284.6|1284.1|3
1716545100000|2024-05-24 10:05:00|1284.95|1284.45|1285.2|1284.7|1285.2|1284.7|1284.85|1284.35|0
1716545400000|2024-05-24 10:10:00|1285.15|1284.65|1285.8|1285.3|1285.8|1285.3|1285|1284.5|10
1716545700000|2024-05-24 10:15:00|1285.85|1285.35|1285.8|1285.3|1286.5|1286|1285.8|1285.3|5
1716546000000|2024-05-24 10:20:00|1285.85|1285.35|1286.4|1285.9|1286.4|1285.9|1285.7|1285.2|0
1716546300000|2024-05-24 10:25:00|1286.45|1285.95|1286.6|1286.1|1287.2|1286.7|1286.4|1285.9|4
1716546600000|2024-05-24 10:30:00|1286.55|1286.05|1286.55|1286.05|1286.65|1286.15|1286.4|1285.9|1
1716546900000|2024-05-24 10:35:00|1286.5|1286|1287.05|1286.55|1287.05|1286.55|1286.35|1285.85|14
1716547200000|2024-05-24 10:40:00|1287|1286.5|1285.85|1285.35|1287|1286.5|1285.8|1285.3|5
1716547500000|2024-05-24 10:45:00|1285.8|1285.3|1285.5|1285|1285.8|1285.3|1285.1|1284.6|7
1716547800000|2024-05-24 10:50:00|1285.45|1284.95|1285.5|1285|1285.6|1285.1|1285.05|1284.55|3
1716548100000|2024-05-24 10:55:00|1285.45|1284.95|1284.85|1284.35|1285.45|1284.95|1284.75|1284.25|3
1716548400000|2024-05-24 11:00:00|1284.9|1284.4|1285.95|1285.45|1286.15|1285.65|1284.9|1284.4|13
1716548700000|2024-05-24 11:05:00|1286|1285.5|1286.1|1285.6|1286.65|1286.15|1285.85|1285.35|4
1716549000000|2024-05-24 11:10:00|1286.05|1285.55|1285.95|1285.45|1286.1|1285.6|1285.85|1285.35|1
1716549300000|2024-05-24 11:15:00|1286|1285.5|1285.75|1285.25|1286.1|1285.6|1285.55|1285.05|4
1716549600000|2024-05-24 11:20:00|1285.7|1285.2|1285.55|1285.05|1285.95|1285.45|1285.4|1284.9|0
1716549900000|2024-05-24 11:25:00|1285.5|1285|1287.05|1286.55|1287.2|1286.7|1285.5|1285|5
1716550200000|2024-05-24 11:30:00|1287.15|1286.65|1286.6|1286.1|1287.3|1286.8|1286.5|1286|3
1716550500000|2024-05-24 11:35:00|1286.55|1286.05|1286.6|1286.1|1286.6|1286.1|1286|1285.5|4
1716550800000|2024-05-24 11:40:00|1286.47|1285.97|1286.02|1285.52|1286.67|1286.17|1285.97|1285.47|4
1716551100000|2024-05-24 11:45:00|1285.97|1285.47|1286.37|1285.87|1286.42|1285.92|1285.92|1285.42|0
1716551400000|2024-05-24 11:50:00|1286.32|1285.82|1286.37|1285.87|1286.57|1286.07|1286.17|1285.67|2
1716551700000|2024-05-24 11:55:00|1286.07|1285.57|1286.07|1285.57|1286.12|1285.62|1285.72|1285.22|2
1716552000000|2024-05-24 12:00:00|1286.12|1285.62|1286.42|1285.92|1287.12|1286.62|1286.12|1285.62|15
1716552300000|2024-05-24 12:05:00|1286.37|1285.87|1285.57|1285.07|1286.37|1285.87|1285.52|1285.02|4
1716552600000|2024-05-24 12:10:00|1285.52|1285.02|1285.77|1285.27|1285.77|1285.27|1285.47|1284.97|1
1716552900000|2024-05-24 12:15:00|1285.72|1285.22|1286.82|1286.32|1286.97|1286.47|1285.62|1285.12|22
1716553200000|2024-05-24 12:20:00|1286.77|1286.27|1286.42|1285.92|1287.17|1286.67|1286.42|1285.92|29
1716553500000|2024-05-24 12:25:00|1286.57|1286.07|1285.97|1285.47|1286.72|1286.22|1285.77|1285.27|7
1716553800000|2024-05-24 12:30:00|1285.92|1285.42|1285.92|1285.42|1285.97|1285.47|1285.37|1284.87|2
1716554100000|2024-05-24 12:35:00|1285.82|1285.32|1285.77|1285.27|1286.62|1286.12|1285.62|1285.12|27
1716554400000|2024-05-24 12:40:00|1285.57|1285.07|1284.97|1284.47|1285.57|1285.07|1284.92|1284.42|2
1716554700000|2024-05-24 12:45:00|1284.92|1284.42|1285.62|1285.12|1285.62|1285.12|1284.42|1283.92|2
1716555000000|2024-05-24 12:50:00|1285.72|1285.22|1284.97|1284.47|1286.17|1285.67|1284.92|1284.42|26
1716555300000|2024-05-24 12:55:00|1285.02|1284.52|1285.22|1284.72|1285.77|1285.27|1285.02|1284.52|2
1716555600000|2024-05-24 13:00:00|1285.07|1284.57|1285.62|1285.12|1285.62|1285.12|1285.02|1284.52|5
1716555900000|2024-05-24 13:05:00|1285.77|1285.27|1286.62|1286.12|1286.67|1286.17|1285.67|1285.17|3
1716556200000|2024-05-24 13:10:00|1286.67|1286.17|1287.67|1287.17|1287.67|1287.17|1286.67|1286.17|35
1716556500000|2024-05-24 13:15:00|1287.57|1287.07|1287.22|1286.72|1287.57|1287.07|1286.82|1286.32|5
1716556800000|2024-05-24 13:20:00|1287.27|1286.77|1287.72|1287.22|1287.87|1287.37|1286.87|1286.37|7
1716557100000|2024-05-24 13:25:00|1287.77|1287.27|1286.72|1286.22|1287.87|1287.37|1286.47|1285.97|16
1716557400000|2024-05-24 13:30:00|1286.87|1286.37|1286.02|1285.52|1287.72|1287.22|1285.77|1285.27|24
1716557700000|2024-05-24 13:35:00|1286.12|1285.62|1285.27|1284.77|1286.72|1286.22|1285.17|1284.67|6
1716558000000|2024-05-24 13:40:00|1285.22|1284.72|1286.22|1285.72|1286.42|1285.92|1284.92|1284.42|7
1716558300000|2024-05-24 13:45:00|1286.37|1285.87|1285.92|1285.42|1286.42|1285.92|1285.72|1285.22|5
1716558600000|2024-05-24 13:50:00|1286.02|1285.52|1285.17|1284.67|1286.02|1285.52|1285.12|1284.62|9
1716558900000|2024-05-24 13:55:00|1285.22|1284.72|1284.87|1284.37|1285.57|1285.07|1284.47|1283.97|6
1716559200000|2024-05-24 14:00:00|1284.92|1284.42|1284.87|1284.37|1286.97|1286.47|1284.87|1284.37|51
1716559500000|2024-05-24 14:05:00|1284.72|1284.22|1285.22|1284.72|1285.87|1285.37|1284.57|1284.07|4
1716559800000|2024-05-24 14:10:00|1285.13|1284.63|1285.93|1285.43|1286.33|1285.83|1285.13|1284.63|10
1716560100000|2024-05-24 14:15:00|1285.88|1285.38|1285.03|1284.53|1286.48|1285.98|1285.03|1284.53|15
1716796800000|2024-05-27 08:00:00|1286.23|1285.73|1286.58|1286.08|1286.63|1286.13|1285.73|1285.23|0
1716797100000|2024-05-27 08:05:00|1286.63|1286.13|1286.83|1286.33|1286.93|1286.43|1286.18|1285.68|0
1716797400000|2024-05-27 08:10:00|1286.73|1286.23|1287.03|1286.53|1287.03|1286.53|1286.58|1286.08|0
1716797700000|2024-05-27 08:15:00|1286.93|1286.43|1287.23|1286.73|1287.28|1286.78|1286.78|1286.28|0
1716798000000|2024-05-27 08:20:00|1287.18|1286.68|1288.03|1287.53|1288.03|1287.53|1287.18|1286.68|0
1716798300000|2024-05-27 08:25:00|1287.98|1287.48|1288.03|1287.53|1288.03|1287.53|1287.88|1287.38|0
1716798600000|2024-05-27 08:30:00|1288.08|1287.58|1288.83|1288.33|1288.93|1288.43|1288.08|1287.58|0
1716798900000|2024-05-27 08:35:00|1288.73|1288.23|1288.23|1287.73|1288.73|1288.23|1288.13|1287.63|0
1716799200000|2024-05-27 08:40:00|1288.28|1287.78|1288.98|1288.48|1289.08|1288.58|1288.23|1287.73|0
1716799500000|2024-05-27 08:45:00|1288.93|1288.43|1289.03|1288.53|1289.13|1288.63|1288.83|1288.33|0
1716799800000|2024-05-27 08:50:00|1288.98|1288.48|1288.73|1288.23|1289.08|1288.58|1288.73|1288.23|0
1716800100000|2024-05-27 08:55:00|1288.68|1288.18|1288.63|1288.13|1288.68|1288.18|1288.53|1288.03|0
1716800400000|2024-05-27 09:00:00|1288.53|1288.03|1289.08|1288.58|1289.08|1288.58|1288.33|1287.83|0
1716800700000|2024-05-27 09:05:00|1289.13|1288.63|1289.18|1288.68|1289.48|1288.98|1289.08|1288.58|0
1716801000000|2024-05-27 09:10:00|1289.03|1288.53|1288.68|1288.18|1289.38|1288.88|1288.68|1288.18|0
1716801300000|2024-05-27 09:15:00|1288.63|1288.13|1288.43|1287.93|1288.63|1288.13|1288.43|1287.93|0
1716801600000|2024-05-27 09:20:00|1288.38|1287.88|1288.63|1288.13|1288.63|1288.13|1288.38|1287.88|0
1716801900000|2024-05-27 09:25:00|1288.48|1287.98|1288.53|1288.03|1288.53|1288.03|1288.28|1287.78|0
1716802200000|2024-05-27 09:30:00|1288.43|1287.93|1288.48|1287.98|1288.83|1288.33|1288.28|1287.78|0
1716802500000|2024-05-27 09:35:00|1288.43|1287.93|1288.98|1288.48|1289.03|1288.53|1288.23|1287.73|0
1716802800000|2024-05-27 09:40:00|1289.03|1288.53|1288.83|1288.33|1289.73|1289.23|1288.78|1288.28|0
1716803100000|2024-05-27 09:45:00|1288.73|1288.23|1289.48|1288.98|1289.48|1288.98|1288.48|1287.98|0
1716803400000|2024-05-27 09:50:00|1289.53|1289.03|1289.73|1289.23|1289.93|1289.43|1289.43|1288.93|0
1716803700000|2024-05-27 09:55:00|1289.83|1289.33|1290.33|1289.83|1290.48|1289.98|1289.83|1289.33|0
1716804000000|2024-05-27 10:00:00|1290.48|1289.98|1291.23|1290.73|1291.28|1290.78|1290.43|1289.93|0
1716804300000|2024-05-27 10:05:00|1291.18|1290.68|1291.53|1291.03|1291.58|1291.08|1291.13|1290.63|0
1716804600000|2024-05-27 10:10:00|1291.48|1290.98|1291.73|1291.23|1292.23|1291.73|1291.48|1290.98|0
1716804900000|2024-05-27 10:15:00|1291.63|1291.13|1291.63|1291.13|1291.63|1291.13|1291.43|1290.93|0
1716805200000|2024-05-27 10:20:00|1291.73|1291.23|1291.63|1291.13|1291.93|1291.43|1291.63|1291.13|0
1716805500000|2024-05-27 10:25:00|1291.73|1291.23|1291.58|1291.08|1291.78|1291.28|1291.48|1290.98|0
1716805800000|2024-05-27 10:30:00|1291.63|1291.13|1291.78|1291.28|1291.93|1291.43|1291.58|1291.08|0
1716806100000|2024-05-27 10:35:00|1291.73|1291.23|1291.98|1291.48|1292.03|1291.53|1291.73|1291.23|0
1716806400000|2024-05-27 10:40:00|1291.93|1291.43|1291.48|1290.98|1291.93|1291.43|1291.48|1290.98|0
1716806700000|2024-05-27 10:45:00|1291.43|1290.93|1290.93|1290.43|1291.43|1290.93|1290.68|1290.18|0
1716807000000|2024-05-27 10:50:00|1290.98|1290.48|1291.13|1290.63|1291.13|1290.63|1290.63|1290.13|0
1716807300000|2024-05-27 10:55:00|1291.18|1290.68|1291.43|1290.93|1291.63|1291.13|1291.18|1290.68|0
1716807600000|2024-05-27 11:00:00|1291.48|1290.98|1291.78|1291.28|1291.83|1291.33|1291.48|1290.98|0
1716807900000|2024-05-27 11:05:00|1291.73|1291.23|1291.68|1291.18|1292.13|1291.63|1291.63|1291.13|0
1716808200000|2024-05-27 11:10:00|1291.73|1291.23|1292.63|1292.13|1292.68|1292.18|1291.73|1291.23|0
1716808500000|2024-05-27 11:15:00|1292.58|1292.08|1292.23|1291.73|1292.63|1292.13|1292.18|1291.68|0
1716808800000|2024-05-27 11:20:00|1292.28|1291.78|1292.13|1291.63|1292.43|1291.93|1291.63|1291.13|0
1716809100000|2024-05-27 11:25:00|1292.23|1291.73|1292.68|1292.18|1292.68|1292.18|1292.18|1291.68|0
1716809400000|2024-05-27 11:30:00|1292.73|1292.23|1292.43|1291.93|1292.83|1292.33|1292.43|1291.93|0
1716809700000|2024-05-27 11:35:00|1292.53|1292.03|1292.53|1292.03|1292.73|1292.23|1292.53|1292.03|0
1716810000000|2024-05-27 11:40:00|1292.92|1292.42|1293.02|1292.52|1293.12|1292.62|1292.72|1292.22|0
1716810300000|2024-05-27 11:45:00|1292.92|1292.42|1292.42|1291.92|1292.92|1292.42|1292.42|1291.92|0
1716810600000|2024-05-27 11:50:00|1292.47|1291.97|1292.97|1292.47|1293.02|1292.52|1292.47|1291.97|0
1716810900000|2024-05-27 11:55:00|1292.92|1292.42|1292.87|1292.37|1293.02|1292.52|1292.87|1292.37|0
1716811200000|2024-05-27 12:00:00|1292.92|1292.42|1293.37|1292.87|1293.47|1292.97|1292.92|1292.42|0
1716811500000|2024-05-27 12:05:00|1293.27|1292.77|1293.07|1292.57|1293.27|1292.77|1292.82|1292.32|0
1716811800000|2024-05-27 12:10:00|1293.17|1292.67|1293.22|1292.72|1293.22|1292.72|1292.87|1292.37|0
1716812100000|2024-05-27 12:15:00|1293.17|1292.67|1293.22|1292.72|1293.27|1292.77|1293.02|1292.52|0
1716812400000|2024-05-27 12:20:00|1293.27|1292.77|1293.32|1292.82|1293.42|1292.92|1293.27|1292.77|0
1716812700000|2024-05-27 12:25:00|1293.37|1292.87|1292.92|1292.42|1293.72|1293.22|1292.92|1292.42|0
1716813000000|2024-05-27 12:30:00|1292.77|1292.27|1293.32|1292.82|1293.32|1292.82|1292.57|1292.07|0
1716813300000|2024-05-27 12:35:00|1293.42|1292.92|1293.47|1292.97|1293.82|1293.32|1293.37|1292.87|0
1716813600000|2024-05-27 12:40:00|1293.42|1292.92|1293.17|1292.67|1293.42|1292.92|1293.02|1292.52|0
1716813900000|2024-05-27 12:45:00|1293.22|1292.72|1292.92|1292.42|1293.32|1292.82|1292.92|1292.42|0
1716814200000|2024-05-27 12:50:00|1292.82|1292.32|1293.27|1292.77|1293.42|1292.92|1292.82|1292.32|0
1716814500000|2024-05-27 12:55:00|1293.32|1292.82|1293.47|1292.97|1293.57|1293.07|1293.32|1292.82|1
1716814800000|2024-05-27 13:00:00|1293.52|1293.02|1293.77|1293.27|1293.87|1293.37|1293.52|1293.02|0
1716815100000|2024-05-27 13:05:00|1293.82|1293.32|1293.52|1293.02|1294.02|1293.52|1293.52|1293.02|1
1716815400000|2024-05-27 13:10:00|1293.57|1293.07|1292.82|1292.32|1293.57|1293.07|1292.82|1292.32|0
1716815700000|2024-05-27 13:15:00|1292.87|1292.37|1292.62|1292.12|1292.92|1292.42|1292.62|1292.12|0
1716816000000|2024-05-27 13:20:00|1292.72|1292.22|1292.92|1292.42|1292.92|1292.42|1292.67|1292.17|0
1716816300000|2024-05-27 13:25:00|1292.97|1292.47|1292.42|1291.92|1293.22|1292.72|1292.42|1291.92|0
1716816600000|2024-05-27 13:30:00|1292.32|1291.82|1293.62|1293.12|1293.62|1293.12|1292.32|1291.82|0
1716816900000|2024-05-27 13:35:00|1293.72|1293.22|1294.22|1293.72|1294.32|1293.82|1293.72|1293.22|0
1716817200000|2024-05-27 13:40:00|1294.17|1293.67|1294.67|1294.17|1294.67|1294.17|1293.97|1293.47|0
1716817500000|2024-05-27 13:45:00|1294.77|1294.27|1295.22|1294.72|1295.77|1295.27|1294.77|1294.27|10
1716817800000|2024-05-27 13:50:00|1295.17|1294.67|1295.07|1294.57|1295.17|1294.67|1294.82|1294.32|2
1716818100000|2024-05-27 13:55:00|1295.02|1294.52|1295.27|1294.77|1295.62|1295.12|1294.97|1294.47|0
1716818400000|2024-05-27 14:00:00|1295.12|1294.62|1295.27|1294.77|1295.42|1294.92|1295.12|1294.62|0
1716818700000|2024-05-27 14:05:00|1295.22|1294.72|1295.27|1294.77|1295.32|1294.82|1295.02|1294.52|0
1716819000000|2024-05-27 14:10:00|1295.31|1294.81|1295.41|1294.91|1295.76|1295.26|1295.16|1294.66|10
1716819300000|2024-05-27 14:15:00|1295.31|1294.81|1295.36|1294.86|1295.36|1294.86|1294.91|1294.41|6
1716879600000|2024-05-28 07:00:00|1298.41|1297.91|1296.41|1295.91|1298.41|1297.91|1296.41|1295.91|2
1716879900000|2024-05-28 07:05:00|1296.46|1295.96|1295.91|1295.41|1297.31|1296.81|1295.91|1295.41|5
1716880200000|2024-05-28 07:10:00|1295.86|1295.36|1295.46|1294.96|1295.86|1295.36|1294.81|1294.31|0
1716880500000|2024-05-28 07:15:00|1295.51|1295.01|1295.16|1294.66|1295.51|1295.01|1294.21|1293.71|24
1716880800000|2024-05-28 07:20:00|1295.11|1294.61|1295.36|1294.86|1295.66|1295.16|1294.86|1294.36|1
1716881100000|2024-05-28 07:25:00|1295.26|1294.76|1294.31|1293.81|1295.31|1294.81|1294.16|1293.66|1
1716881400000|2024-05-28 07:30:00|1294.21|1293.71|1294.26|1293.76|1294.96|1294.46|1293.86|1293.36|21
1716881700000|2024-05-28 07:35:00|1294.21|1293.71|1293.31|1292.81|1294.21|1293.71|1292.86|1292.36|12
1716882000000|2024-05-28 07:40:00|1293.26|1292.76|1293.71|1293.21|1293.76|1293.26|1292.71|1292.21|2
1716882300000|2024-05-28 07:45:00|1293.81|1293.31|1294.21|1293.71|1295.01|1294.51|1293.81|1293.31|4
1716882600000|2024-05-28 07:50:00|1294.15|1293.65|1294.95|1294.45|1295.2|1294.7|1294.05|1293.55|21
1716882900000|2024-05-28 07:55:00|1294.9|1294.4|1294.85|1294.35|1295.2|1294.7|1294.75|1294.25|2
1716883200000|2024-05-28 08:00:00|1294.9|1294.4|1294.3|1293.8|1294.95|1294.45|1293.95|1293.45|12
1716883500000|2024-05-28 08:05:00|1294.2|1293.7|1292.85|1292.35|1294.3|1293.8|1292.4|1291.9|21
1716883800000|2024-05-28 08:10:00|1292.75|1292.25|1293.1|1292.6|1293.45|1292.95|1292.6|1292.1|15
1716884100000|2024-05-28 08:15:00|1293.05|1292.55|1293.5|1293|1293.6|1293.1|1292.8|1292.3|7
1716884400000|2024-05-28 08:20:00|1293.65|1293.15|1294.4|1293.9|1294.4|1293.9|1293.6|1293.1|4
1716884700000|2024-05-28 08:25:00|1294.45|1293.95|1294.45|1293.95|1294.6|1294.1|1293.8|1293.3|14
1716885000000|2024-05-28 08:30:00|1294.4|1293.9|1293.4|1292.9|1294.4|1293.9|1293.4|1292.9|7
1716885300000|2024-05-28 08:35:00|1293.45|1292.95|1294.05|1293.55|1294.15|1293.65|1293.45|1292.95|7
1716885600000|2024-05-28 08:40:00|1294.1|1293.6|1293.4|1292.9|1294.75|1294.25|1293.4|1292.9|1
1716885900000|2024-05-28 08:45:00|1293.35|1292.85|1293.15|1292.65|1293.8|1293.3|1293.1|1292.6|6
1716886200000|2024-05-28 08:50:00|1293.1|1292.6|1292.15|1291.65|1293.2|1292.7|1292.15|1291.65|0
1716886500000|2024-05-28 08:55:00|1292.05|1291.55|1292.2|1291.7|1292.2|1291.7|1291.8|1291.3|4
1716886800000|2024-05-28 09:00:00|1292.1|1291.6|1291.45|1290.95|1292.3|1291.8|1291.1|1290.6|4
1716887100000|2024-05-28 09:05:00|1291.5|1291|1292.25|1291.75|1292.4|1291.9|1291.5|1291|0
1716887400000|2024-05-28 09:10:00|1292.3|1291.8|1292.95|1292.45|1293|1292.5|1292.1|1291.6|3
1716887700000|2024-05-28 09:15:00|1293.1|1292.6|1293.05|1292.55|1293.45|1292.95|1293|1292.5|0
1716888000000|2024-05-28 09:20:00|1292.95|1292.45|1293.25|1292.75|1293.25|1292.75|1292.5|1292|0
1716888300000|2024-05-28 09:25:00|1293.4|1292.9|1293|1292.5|1293.4|1292.9|1292.95|1292.45|0
1716888600000|2024-05-28 09:30:00|1293.05|1292.55|1292.4|1291.9|1293.05|1292.55|1292.25|1291.75|23
1716888900000|2024-05-28 09:35:00|1292.45|1291.95|1293.3|1292.8|1293.35|1292.85|1292.45|1291.95|0
1716889200000|2024-05-28 09:40:00|1293.35|1292.85|1293.1|1292.6|1293.35|1292.85|1293.05|1292.55|0
1716889500000|2024-05-28 09:45:00|1293.15|1292.65|1293|1292.5|1293.15|1292.65|1292.8|1292.3|0
1716889800000|2024-05-28 09:50:00|1293.15|1292.65|1292.65|1292.15|1293.25|1292.75|1292.65|1292.15|0
1716890100000|2024-05-28 09:55:00|1292.6|1292.1|1293.25|1292.75|1293.4|1292.9|1292.55|1292.05|2
1716890400000|2024-05-28 10:00:00|1293.2|1292.7|1292.65|1292.15|1293.3|1292.8|1292.65|1292.15|0
1716890700000|2024-05-28 10:05:00|1292.6|1292.1|1293.3|1292.8|1293.35|1292.85|1292.55|1292.05|0
1716891000000|2024-05-28 10:10:00|1293.35|1292.85|1293.1|1292.6|1293.35|1292.85|1292.9|1292.4|0
1716891300000|2024-05-28 10:15:00|1293.15|1292.65|1292.9|1292.4|1293.4|1292.9|1292.9|1292.4|3
1716891600000|2024-05-28 10:20:00|1292.8|1292.3|1292.1|1291.6|1292.8|1292.3|1292|1291.5|0
1716891900000|2024-05-28 10:25:00|1292.15|1291.65|1291.55|1291.05|1292.3|1291.8|1291.5|1291|0
1716892200000|2024-05-28 10:30:00|1291.5|1291|1292|1291.5|1292.2|1291.7|1291.5|1291|3
1716892500000|2024-05-28 10:35:00|1291.95|1291.45|1291.95|1291.45|1292.1|1291.6|1291.7|1291.2|2
1716892800000|2024-05-28 10:40:00|1292|1291.5|1292.35|1291.85|1292.7|1292.2|1292|1291.5|3
1716893100000|2024-05-28 10:45:00|1292.3|1291.8|1292.3|1291.8|1292.7|1292.2|1292.15|1291.65|3
1716893400000|2024-05-28 10:50:00|1292.25|1291.75|1292.4|1291.9|1292.95|1292.45|1292.25|1291.75|4
1716893700000|2024-05-28 10:55:00|1292.35|1291.85|1293.2|1292.7|1293.4|1292.9|1292.35|1291.85|4
1716894000000|2024-05-28 11:00:00|1293.25|1292.75|1294.2|1293.7|1294.2|1293.7|1292.95|1292.45|3
1716894300000|2024-05-28 11:05:00|1294.15|1293.65|1294.4|1293.9|1294.4|1293.9|1293.9|1293.4|3
1716894600000|2024-05-28 11:10:00|1294.45|1293.95|1293.7|1293.2|1294.45|1293.95|1293.3|1292.8|2
1716894900000|2024-05-28 11:15:00|1293.75|1293.25|1293.85|1293.35|1294.1|1293.6|1293.75|1293.25|0
1716895200000|2024-05-28 11:20:00|1293.8|1293.3|1293.9|1293.4|1294.05|1293.55|1293.5|1293|3
1716895500000|2024-05-28 11:25:00|1293.95|1293.45|1294.05|1293.55|1294.75|1294.25|1293.95|1293.45|8
1716895800000|2024-05-28 11:30:00|1294|1293.5|1294.7|1294.2|1294.7|1294.2|1293.95|1293.45|3
1716896100000|2024-05-28 11:35:00|1294.65|1294.15|1294.5|1294|1294.75|1294.25|1294.5|1294|0
1716896400000|2024-05-28 11:40:00|1294.89|1294.39|1295.14|1294.64|1295.19|1294.69|1294.54|1294.04|23
1716896700000|2024-05-28 11:45:00|1295.19|1294.69|1295.64|1295.14|1295.69|1295.19|1294.94|1294.44|4
1716897000000|2024-05-28 11:50:00|1295.69|1295.19|1295.84|1295.34|1295.89|1295.39|1295.39|1294.89|2
1716897300000|2024-05-28 11:55:00|1295.99|1295.49|1295.44|1294.94|1296.14|1295.64|1295.34|1294.84|14
1716897600000|2024-05-28 12:00:00|1295.34|1294.84|1295.69|1295.19|1296.04|1295.54|1295.24|1294.74|2
1716897900000|2024-05-28 12:05:00|1295.74|1295.24|1295.59|1295.09|1296.14|1295.64|1295.39|1294.89|4
1716898200000|2024-05-28 12:10:00|1295.64|1295.14|1295.84|1295.34|1295.89|1295.39|1295.39|1294.89|21
1716898500000|2024-05-28 12:15:00|1295.79|1295.29|1296.24|1295.74|1296.49|1295.99|1295.74|1295.24|4
1716898800000|2024-05-28 12:20:00|1296.29|1295.79|1296.24|1295.74|1296.54|1296.04|1295.84|1295.34|9
1716899100000|2024-05-28 12:25:00|1296.39|1295.89|1296.49|1295.99|1297.04|1296.54|1296.39|1295.89|5
1716899400000|2024-05-28 12:30:00|1296.54|1296.04|1296.04|1295.54|1296.54|1296.04|1296.04|1295.54|1
1716899700000|2024-05-28 12:35:00|1295.99|1295.49|1296.54|1296.04|1296.54|1296.04|1295.84|1295.34|6
1716900000000|2024-05-28 12:40:00|1296.49|1295.99|1296.04|1295.54|1296.54|1296.04|1295.89|1295.39|2
1716900300000|2024-05-28 12:45:00|1295.94|1295.44|1295.24|1294.74|1295.99|1295.49|1295.24|1294.74|2
1716900600000|2024-05-28 12:50:00|1295.29|1294.79|1294.79|1294.29|1295.69|1295.19|1294.54|1294.04|35
1716900900000|2024-05-28 12:55:00|1294.74|1294.24|1295.14|1294.64|1295.14|1294.64|1294.74|1294.24|1
1716901200000|2024-05-28 13:00:00|1295.09|1294.59|1296.44|1295.94|1296.44|1295.94|1294.99|1294.49|2
1716901500000|2024-05-28 13:05:00|1296.49|1295.99|1296.59|1296.09|1296.99|1296.49|1296.49|1295.99|1
1716901800000|2024-05-28 13:10:00|1296.54|1296.04|1296.74|1296.24|1297.04|1296.54|1295.44|1294.94|35
1716902100000|2024-05-28 13:15:00|1296.79|1296.29|1297.44|1296.94|1297.44|1296.94|1296.79|1296.29|2
1716902400000|2024-05-28 13:20:00|1297.49|1296.99|1298.44|1297.94|1298.49|1297.99|1297.09|1296.59|6
1716902700000|2024-05-28 13:25:00|1298.39|1297.89|1298.14|1297.64|1298.74|1298.24|1298.09|1297.59|7
1716903000000|2024-05-28 13:30:00|1298.09|1297.59|1298.19|1297.69|1298.64|1298.14|1297.54|1297.04|23
1716903300000|2024-05-28 13:35:00|1298.39|1297.89|1297.19|1296.69|1298.89|1298.39|1296.79|1296.29|4
1716903600000|2024-05-28 13:40:00|1297.29|1296.79|1296.64|1296.14|1297.49|1296.99|1296.19|1295.69|8
1716903900000|2024-05-28 13:45:00|1296.74|1296.24|1297.39|1296.89|1298.09|1297.59|1296.74|1296.24|6
1716904200000|2024-05-28 13:50:00|1297.44|1296.94|1297.69|1297.19|1298.84|1298.34|1297.34|1296.84|17
1716904500000|2024-05-28 13:55:00|1297.84|1297.34|1296.84|1296.34|1298.59|1298.09|1296.84|1296.34|8
1716904800000|2024-05-28 14:00:00|1296.79|1296.29|1296.44|1295.94|1297.14|1296.64|1296.19|1295.69|26
1716905100000|2024-05-28 14:05:00|1296.59|1296.09|1295.79|1295.29|1296.94|1296.44|1295.19|1294.69|12
1716905400000|2024-05-28 14:10:00|1295.89|1295.39|1295.34|1294.84|1296.14|1295.64|1294.89|1294.39|14
1716905700000|2024-05-28 14:15:00|1295.39|1294.89|1295.04|1294.54|1295.89|1295.39|1294.54|1294.04|82
1716966000000|2024-05-29 07:00:00|1300.54|1300.04|1299.24|1298.74|1300.64|1300.14|1299.24|1298.74|39
1716966300000|2024-05-29 07:05:00|1299.14|1298.64|1299.59|1299.09|1300.74|1300.24|1299.09|1298.59|21
1716966600000|2024-05-29 07:10:00|1299.64|1299.14|1298.49|1297.99|1299.69|1299.19|1298.04|1297.54|0
1716966900000|2024-05-29 07:15:00|1298.44|1297.94|1299.04|1298.54|1299.29|1298.79|1297.94|1297.44|15
1716967200000|2024-05-29 07:20:00|1298.99|1298.49|1298.44|1297.94|1299.39|1298.89|1298.34|1297.84|0
1716967500000|2024-05-29 07:25:00|1298.39|1297.89|1297.34|1296.84|1298.64|1298.14|1297.19|1296.69|0
1716967800000|2024-05-29 07:30:00|1297.29|1296.79|1297.04|1296.54|1297.29|1296.79|1296.74|1296.24|4
1716968100000|2024-05-29 07:35:00|1297.09|1296.59|1296.64|1296.14|1297.39|1296.89|1296.64|1296.14|5
1716968400000|2024-05-29 07:40:00|1296.69|1296.19|1296.89|1296.39|1297.19|1296.69|1296.49|1295.99|9
1716968700000|2024-05-29 07:45:00|1296.84|1296.34|1296.44|1295.94|1297.34|1296.84|1296.44|1295.94|9
1716969000000|2024-05-29 07:50:00|1296.49|1295.99|1296.04|1295.54|1296.69|1296.19|1295.89|1295.39|0
1716969300000|2024-05-29 07:55:00|1296.09|1295.59|1296.04|1295.54|1296.54|1296.04|1295.94|1295.44|5
1716969600000|2024-05-29 08:00:00|1296.14|1295.64|1296.55|1296.05|1297|1296.5|1296.09|1295.59|20
1716969900000|2024-05-29 08:05:00|1296.5|1296|1296.6|1296.1|1296.7|1296.2|1296.35|1295.85|5
1716970200000|2024-05-29 08:10:00|1296.65|1296.15|1297.8|1297.3|1297.8|1297.3|1296.2|1295.7|48
1716970500000|2024-05-29 08:15:00|1297.85|1297.35|1298.25|1297.75|1298.25|1297.75|1297.8|1297.3|7
1716970800000|2024-05-29 08:20:00|1298.2|1297.7|1297.35|1296.85|1298.3|1297.8|1297|1296.5|7
1716971100000|2024-05-29 08:25:00|1297.4|1296.9|1296.7|1296.2|1297.65|1297.15|1296.55|1296.05|21
1716971400000|2024-05-29 08:30:00|1296.75|1296.25|1295.95|1295.45|1297|1296.5|1295.9|1295.4|9
1716971700000|2024-05-29 08:35:00|1296|1295.5|1295.55|1295.05|1296.1|1295.6|1295.25|1294.75|8
1716972000000|2024-05-29 08:40:00|1295.4|1294.9|1296.1|1295.6|1296.5|1296|1295.4|1294.9|21
1716972300000|2024-05-29 08:45:00|1296.15|1295.65|1296.25|1295.75|1296.3|1295.8|1296.1|1295.6|0
1716972600000|2024-05-29 08:50:00|1296.3|1295.8|1296.65|1296.15|1296.8|1296.3|1295.95|1295.45|14
1716972900000|2024-05-29 08:55:00|1296.7|1296.2|1296.45|1295.95|1297.1|1296.6|1296.45|1295.95|2
1716973200000|2024-05-29 09:00:00|1296.4|1295.9|1295.25|1294.75|1296.4|1295.9|1295.05|1294.55|4
1716973500000|2024-05-29 09:05:00|1295.3|1294.8|1295.5|1295|1295.65|1295.15|1295.1|1294.6|9
1716973800000|2024-05-29 09:10:00|1295.55|1295.05|1295.15|1294.65|1295.65|1295.15|1295.15|1294.65|0
1716974100000|2024-05-29 09:15:00|1295.1|1294.6|1294.6|1294.1|1295.1|1294.6|1294.1|1293.6|9
1716974400000|2024-05-29 09:20:00|1294.55|1294.05|1293.6|1293.1|1294.55|1294.05|1293.55|1293.05|0
1716974700000|2024-05-29 09:25:00|1293.55|1293.05|1293.8|1293.3|1293.95|1293.45|1293.35|1292.85|4
1716975000000|2024-05-29 09:30:00|1293.85|1293.35|1293.45|1292.95|1293.9|1293.4|1293.35|1292.85|0
1716975300000|2024-05-29 09:35:00|1293.4|1292.9|1293.65|1293.15|1293.85|1293.35|1293.25|1292.75|4
1716975600000|2024-05-29 09:40:00|1293.7|1293.2|1292.6|1292.1|1293.7|1293.2|1292.6|1292.1|0
1716975900000|2024-05-29 09:45:00|1292.55|1292.05|1291.95|1291.45|1292.6|1292.1|1291.95|1291.45|0
1716976200000|2024-05-29 09:50:00|1292|1291.5|1291.55|1291.05|1292|1291.5|1291.3|1290.8|0
1716976500000|2024-05-29 09:55:00|1291.5|1291|1290.9|1290.4|1291.55|1291.05|1290.9|1290.4|1
1716976800000|2024-05-29 10:00:00|1290.85|1290.35|1290.65|1290.15|1291.3|1290.8|1290.65|1290.15|12
1716977100000|2024-05-29 10:05:00|1290.7|1290.2|1290.85|1290.35|1290.95|1290.45|1290.45|1289.95|7
1716977400000|2024-05-29 10:10:00|1290.8|1290.3|1289.85|1289.35|1290.8|1290.3|1289.85|1289.35|15
1716977700000|2024-05-29 10:15:00|1289.8|1289.3|1290.4|1289.9|1290.45|1289.95|1289.55|1289.05|3
1716978000000|2024-05-29 10:20:00|1290.45|1289.95|1290.1|1289.6|1290.7|1290.2|1289.85|1289.35|0
1716978300000|2024-05-29 10:25:00|1290.05|1289.55|1289.45|1288.95|1290.05|1289.55|1289.35|1288.85|0
1716978600000|2024-05-29 10:30:00|1289.4|1288.9|1289.4|1288.9|1289.85|1289.35|1289.25|1288.75|0
1716978900000|2024-05-29 10:35:00|1289.35|1288.85|1289.9|1289.4|1289.95|1289.45|1289.25|1288.75|8
1716979200000|2024-05-29 10:40:00|1289.95|1289.45|1290.1|1289.6|1290.35|1289.85|1289.9|1289.4|7
1716979500000|2024-05-29 10:45:00|1290.15|1289.65|1290.5|1290|1290.55|1290.05|1290.15|1289.65|0
1716979800000|2024-05-29 10:50:00|1290.55|1290.05|1290.15|1289.65|1290.6|1290.1|1290.05|1289.55|0
1716980100000|2024-05-29 10:55:00|1290.1|1289.6|1289.95|1289.45|1290.2|1289.7|1289.9|1289.4|0
1716980400000|2024-05-29 11:00:00|1289.9|1289.4|1289.8|1289.3|1289.9|1289.4|1289.55|1289.05|0
1716980700000|2024-05-29 11:05:00|1289.75|1289.25|1289.65|1289.15|1289.75|1289.25|1289.6|1289.1|0
1716981000000|2024-05-29 11:10:00|1289.7|1289.2|1290.1|1289.6|1290.2|1289.7|1289.7|1289.2|10
1716981300000|2024-05-29 11:15:00|1290.15|1289.65|1290.05|1289.55|1290.2|1289.7|1290|1289.5|0
1716981600000|2024-05-29 11:20:00|1290.1|1289.6|1289.8|1289.3|1290.1|1289.6|1289.65|1289.15|0
1716981900000|2024-05-29 11:25:00|1289.85|1289.35|1290.35|1289.85|1290.35|1289.85|1289.7|1289.2|4
1716982200000|2024-05-29 11:30:00|1290.4|1289.9|1290.6|1290.1|1290.9|1290.4|1290.35|1289.85|4
1716982500000|2024-05-29 11:35:00|1290.55|1290.05|1290.15|1289.65|1290.55|1290.05|1289.95|1289.45|0
1716982800000|2024-05-29 11:40:00|1290.05|1289.55|1290.55|1290.05|1290.65|1290.15|1290|1289.5|12
1716983100000|2024-05-29 11:45:00|1290.6|1290.1|1291.3|1290.8|1291.4|1290.9|1290.6|1290.1|13
1716983400000|2024-05-29 11:50:00|1291.35|1290.85|1292.15|1291.65|1292.15|1291.65|1291.05|1290.55|13
1716983700000|2024-05-29 11:55:00|1292.2|1291.7|1292.3|1291.8|1292.3|1291.8|1292.05|1291.55|0
1716984000000|2024-05-29 12:00:00|1292.35|1291.85|1291.55|1291.05|1292.7|1292.2|1291.45|1290.95|11
1716984300000|2024-05-29 12:05:00|1291.5|1291|1291.5|1291|1291.8|1291.3|1290.95|1290.45|30
1716984600000|2024-05-29 12:10:00|1291.45|1290.95|1291.65|1291.15|1291.65|1291.15|1291.1|1290.6|6
1716984900000|2024-05-29 12:15:00|1291.8|1291.3|1292.3|1291.8|1292.4|1291.9|1291.7|1291.2|6
1716985200000|2024-05-29 12:20:00|1292.25|1291.75|1292|1291.5|1292.35|1291.85|1291.75|1291.25|32
1716985500000|2024-05-29 12:25:00|1292.05|1291.55|1290.85|1290.35|1292.4|1291.9|1290.65|1290.15|55
1716985800000|2024-05-29 12:30:00|1290.8|1290.3|1289.9|1289.4|1291|1290.5|1289.85|1289.35|14
1716986100000|2024-05-29 12:35:00|1289.85|1289.35|1287.75|1287.25|1289.85|1289.35|1287.75|1287.25|19
1716986400000|2024-05-29 12:40:00|1287.7|1287.2|1288.35|1287.85|1288.4|1287.9|1287.55|1287.05|1
1716986700000|2024-05-29 12:45:00|1288.4|1287.9|1287.7|1287.2|1288.6|1288.1|1287.7|1287.2|0
1716987000000|2024-05-29 12:50:00|1287.65|1287.15|1287.25|1286.75|1287.75|1287.25|1287.05|1286.55|18
1716987300000|2024-05-29 12:55:00|1287.15|1286.65|1286.8|1286.3|1287.2|1286.7|1286.6|1286.1|18
1716987600000|2024-05-29 13:00:00|1286.75|1286.25|1286.2|1285.7|1286.75|1286.25|1285.75|1285.25|19
1716987900000|2024-05-29 13:05:00|1286.35|1285.85|1287.55|1287.05|1287.55|1287.05|1286.25|1285.75|18
1716988200000|2024-05-29 13:10:00|1287.5|1287|1287.6|1287.1|1287.65|1287.15|1287.25|1286.75|13
1716988500000|2024-05-29 13:15:00|1287.55|1287.05|1287.5|1287|1287.55|1287.05|1286.9|1286.4|13
1716988800000|2024-05-29 13:20:00|1287.45|1286.95|1287.35|1286.85|1287.55|1287.05|1286.95|1286.45|10
1716989100000|2024-05-29 13:25:00|1287.3|1286.8|1285.65|1285.15|1287.3|1286.8|1285.55|1285.05|56
1716989400000|2024-05-29 13:30:00|1285.7|1285.2|1284.9|1284.4|1286|1285.5|1284.9|1284.4|26
1716989700000|2024-05-29 13:35:00|1284.8|1284.3|1285.35|1284.85|1285.35|1284.85|1284.55|1284.05|10
1716990000000|2024-05-29 13:40:00|1285.3|1284.8|1284.65|1284.15|1285.35|1284.85|1284.3|1283.8|10
1716990300000|2024-05-29 13:45:00|1284.6|1284.1|1284.25|1283.75|1284.95|1284.45|1284.05|1283.55|32
1716990600000|2024-05-29 13:50:00|1284.15|1283.65|1284.35|1283.85|1284.5|1284|1283.55|1283.05|98
1716990900000|2024-05-29 13:55:00|1284.4|1283.9|1283.05|1282.55|1284.45|1283.95|1282.25|1281.75|47
1716991200000|2024-05-29 14:00:00|1283|1282.5|1283.35|1282.85|1283.85|1283.35|1282.3|1281.8|47
1716991500000|2024-05-29 14:05:00|1283.4|1282.9|1283.55|1283.05|1283.85|1283.35|1283.05|1282.55|8
1716991800000|2024-05-29 14:10:00|1283.66|1283.16|1283.01|1282.51|1283.76|1283.26|1282.86|1282.36|118
1716992100000|2024-05-29 14:15:00|1282.96|1282.46|1282.96|1282.46|1284.11|1283.61|1282.76|1282.26|145
1717052400000|2024-05-30 07:00:00|1275.11|1274.61|1277.16|1276.66|1277.16|1276.66|1274.86|1274.36|2
1717052700000|2024-05-30 07:05:00|1277.11|1276.61|1278.16|1277.66|1278.16|1277.66|1276.56|1276.06|0
1717053000000|2024-05-30 07:10:00|1278.21|1277.71|1280.06|1279.56|1280.16|1279.66|1277.81|1277.31|0
1717053300000|2024-05-30 07:15:00|1280.11|1279.61|1283.56|1283.06|1283.56|1283.06|1280.06|1279.56|2
1717053600000|2024-05-30 07:20:00|1283.51|1283.01|1284.76|1284.26|1284.86|1284.36|1283.46|1282.96|0
1717053900000|2024-05-30 07:25:00|1284.81|1284.31|1286.76|1286.26|1287.06|1286.56|1284.81|1284.31|0
1717054200000|2024-05-30 07:30:00|1286.71|1286.21|1285.61|1285.11|1286.76|1286.26|1285.56|1285.06|0
1717054500000|2024-05-30 07:35:00|1285.56|1285.06|1284.66|1284.16|1285.56|1285.06|1284.36|1283.86|0
1717054800000|2024-05-30 07:40:00|1284.61|1284.11|1285.36|1284.86|1285.51|1285.01|1284.41|1283.91|21
1717055100000|2024-05-30 07:45:00|1285.31|1284.81|1285.81|1285.31|1286.21|1285.71|1285.31|1284.81|2
1717055400000|2024-05-30 07:50:00|1285.76|1285.26|1285.7|1285.2|1285.91|1285.41|1285.01|1284.51|0
1717055700000|2024-05-30 07:55:00|1285.75|1285.25|1285.25|1284.75|1286.15|1285.65|1284.9|1284.4|2
1717056000000|2024-05-30 08:00:00|1285.3|1284.8|1285.4|1284.9|1286.15|1285.65|1285.3|1284.8|2
1717056300000|2024-05-30 08:05:00|1285.45|1284.95|1285.05|1284.55|1285.45|1284.95|1284.9|1284.4|0
1717056600000|2024-05-30 08:10:00|1285.1|1284.6|1286.75|1286.25|1286.75|1286.25|1284.95|1284.45|14
1717056900000|2024-05-30 08:15:00|1286.8|1286.3|1287.7|1287.2|1287.85|1287.35|1286.8|1286.3|1
1717057200000|2024-05-30 08:20:00|1287.75|1287.25|1288.8|1288.3|1288.8|1288.3|1287.7|1287.2|3
1717057500000|2024-05-30 08:25:00|1288.85|1288.35|1289.1|1288.6|1289.95|1289.45|1288.85|1288.35|6
1717057800000|2024-05-30 08:30:00|1289.15|1288.65|1290.35|1289.85|1290.45|1289.95|1288.85|1288.35|3
1717058100000|2024-05-30 08:35:00|1290.4|1289.9|1291.05|1290.55|1291.05|1290.55|1290.05|1289.55|23
1717058400000|2024-05-30 08:40:00|1291|1290.5|1291.25|1290.75|1291.9|1291.4|1290.85|1290.35|0
1717058700000|2024-05-30 08:45:00|1291.3|1290.8|1291.4|1290.9|1292.1|1291.6|1291.05|1290.55|4
1717059000000|2024-05-30 08:50:00|1291.45|1290.95|1291.35|1290.85|1291.65|1291.15|1291.25|1290.75|0
1717059300000|2024-05-30 08:55:00|1291.4|1290.9|1291.9|1291.4|1292.05|1291.55|1291.4|1290.9|2
1717059600000|2024-05-30 09:00:00|1291.95|1291.45|1292.15|1291.65|1292.2|1291.7|1291.6|1291.1|1
1717059900000|2024-05-30 09:05:00|1292.1|1291.6|1291.75|1291.25|1292.4|1291.9|1291.65|1291.15|1
1717060200000|2024-05-30 09:10:00|1291.7|1291.2|1290.95|1290.45|1291.8|1291.3|1290.9|1290.4|0
1717060500000|2024-05-30 09:15:00|1290.9|1290.4|1290.6|1290.1|1290.95|1290.45|1290.5|1290|0
1717060800000|2024-05-30 09:20:00|1290.65|1290.15|1289.75|1289.25|1290.7|1290.2|1289.75|1289.25|0
1717061100000|2024-05-30 09:25:00|1289.8|1289.3|1290.2|1289.7|1290.35|1289.85|1289.75|1289.25|4
1717061400000|2024-05-30 09:30:00|1290.25|1289.75|1288.6|1288.1|1290.3|1289.8|1288.55|1288.05|2
1717061700000|2024-05-30 09:35:00|1288.65|1288.15|1288|1287.5|1289.05|1288.55|1288|1287.5|1
1717062000000|2024-05-30 09:40:00|1287.95|1287.45|1287.75|1287.25|1287.95|1287.45|1287.3|1286.8|0
1717062300000|2024-05-30 09:45:00|1287.8|1287.3|1288.45|1287.95|1288.45|1287.95|1287.75|1287.25|2
1717062600000|2024-05-30 09:50:00|1288.5|1288|1288.65|1288.15|1288.8|1288.3|1288.5|1288|0
1717062900000|2024-05-30 09:55:00|1288.6|1288.1|1288.15|1287.65|1288.6|1288.1|1287.9|1287.4|1
1717063200000|2024-05-30 10:00:00|1288.1|1287.6|1288.35|1287.85|1288.45|1287.95|1287.85|1287.35|0
1717063500000|2024-05-30 10:05:00|1288.4|1287.9|1287.85|1287.35|1288.45|1287.95|1287.8|1287.3|0
1717063800000|2024-05-30 10:10:00|1287.8|1287.3|1287.25|1286.75|1287.85|1287.35|1287.05|1286.55|0
1717064100000|2024-05-30 10:15:00|1287.3|1286.8|1287.35|1286.85|1287.4|1286.9|1287.25|1286.75|0
1717064400000|2024-05-30 10:20:00|1287.4|1286.9|1287.75|1287.25|1287.85|1287.35|1287.35|1286.85|1
1717064700000|2024-05-30 10:25:00|1287.7|1287.2|1287.05|1286.55|1287.8|1287.3|1287|1286.5|1
1717065000000|2024-05-30 10:30:00|1287|1286.5|1286.15|1285.65|1287|1286.5|1286.15|1285.65|0
1717065300000|2024-05-30 10:35:00|1286.1|1285.6|1286.45|1285.95|1286.6|1286.1|1285.55|1285.05|8
1717065600000|2024-05-30 10:40:00|1286.5|1286|1286.35|1285.85|1286.65|1286.15|1286.35|1285.85|1
1717065900000|2024-05-30 10:45:00|1286.3|1285.8|1286.05|1285.55|1286.3|1285.8|1285.95|1285.45|1
1717066200000|2024-05-30 10:50:00|1286.1|1285.6|1286.85|1286.35|1286.85|1286.35|1286.1|1285.6|3
1717066500000|2024-05-30 10:55:00|1286.9|1286.4|1286.7|1286.2|1287|1286.5|1286.7|1286.2|0
1717066800000|2024-05-30 11:00:00|1286.75|1286.25|1285.9|1285.4|1286.75|1286.25|1285.9|1285.4|2
1717067100000|2024-05-30 11:05:00|1285.85|1285.35|1286.05|1285.55|1286.1|1285.6|1285.85|1285.35|0
1717067400000|2024-05-30 11:10:00|1286.1|1285.6|1286.6|1286.1|1286.65|1286.15|1286.05|1285.55|3
1717067700000|2024-05-30 11:15:00|1286.65|1286.15|1286.6|1286.1|1286.75|1286.25|1286.55|1286.05|0
1717068000000|2024-05-30 11:20:00|1286.55|1286.05|1286.25|1285.75|1286.6|1286.1|1285.9|1285.4|2
1717068300000|2024-05-30 11:25:00|1286.3|1285.8|1287.2|1286.7|1287.35|1286.85|1286.3|1285.8|2
1717068600000|2024-05-30 11:30:00|1287.15|1286.65|1286.75|1286.25|1287.15|1286.65|1286.6|1286.1|1
1717068900000|2024-05-30 11:35:00|1286.7|1286.2|1286.1|1285.6|1286.7|1286.2|1285.95|1285.45|1
1717069200000|2024-05-30 11:40:00|1285.95|1285.45|1285.95|1285.45|1286|1285.5|1285.75|1285.25|0
1717069500000|2024-05-30 11:45:00|1285.9|1285.4|1285.95|1285.45|1286.05|1285.55|1285.85|1285.35|0
1717069800000|2024-05-30 11:50:00|1285.9|1285.4|1285.05|1284.55|1285.95|1285.45|1285.05|1284.55|1
1717070100000|2024-05-30 11:55:00|1285.1|1284.6|1284.85|1284.35|1285.8|1285.3|1284.5|1284|4
1717070400000|2024-05-30 12:00:00|1284.7|1284.2|1283.55|1283.05|1285.1|1284.6|1283.55|1283.05|0
1717070700000|2024-05-30 12:05:00|1283.6|1283.1|1284.05|1283.55|1284.15|1283.65|1283.4|1282.9|0
1717071000000|2024-05-30 12:10:00|1284|1283.5|1283.95|1283.45|1284|1283.5|1283.95|1283.45|0
1717071300000|2024-05-30 12:15:00|1284|1283.5|1283.95|1283.45|1284|1283.5|1283.95|1283.45|0
1717071600000|2024-05-30 12:20:00|1284|1283.5|1284.65|1284.15|1284.65|1284.15|1283.95|1283.45|9
1717071900000|2024-05-30 12:25:00|1284.7|1284.2|1284.35|1283.85|1284.75|1284.25|1284.3|1283.8|0
1717072200000|2024-05-30 12:30:00|1284.4|1283.9|1285.5|1285|1285.75|1285.25|1284.1|1283.6|18
1717072500000|2024-05-30 12:35:00|1285.45|1284.95|1284.65|1284.15|1285.6|1285.1|1284.5|1284|5
1717072800000|2024-05-30 12:40:00|1284.6|1284.1|1284.15|1283.65|1284.8|1284.3|1284.1|1283.6|0
1717073100000|2024-05-30 12:45:00|1284.1|1283.6|1281.95|1281.45|1284.15|1283.65|1281.95|1281.45|0
1717073400000|2024-05-30 12:50:00|1282|1281.5|1283.15|1282.65|1283.2|1282.7|1281.4|1280.9|5
1717073700000|2024-05-30 12:55:00|1283.2|1282.7|1283.1|1282.6|1283.6|1283.1|1283.1|1282.6|0
1717074000000|2024-05-30 13:00:00|1283.15|1282.65|1283.75|1283.25|1283.8|1283.3|1283|1282.5|4
1717074300000|2024-05-30 13:05:00|1283.8|1283.3|1282.7|1282.2|1283.95|1283.45|1282.4|1281.9|2
1717074600000|2024-05-30 13:10:00|1282.65|1282.15|1282.1|1281.6|1282.7|1282.2|1282|1281.5|0
1717074900000|2024-05-30 13:15:00|1282.15|1281.65|1281.4|1280.9|1282.2|1281.7|1281.4|1280.9|0
1717075200000|2024-05-30 13:20:00|1281.35|1280.85|1282.15|1281.65|1282.2|1281.7|1281.35|1280.85|6
1717075500000|2024-05-30 13:25:00|1282.2|1281.7|1282|1281.5|1282.75|1282.25|1282|1281.5|4
1717075800000|2024-05-30 13:30:00|1282.05|1281.55|1284.35|1283.85|1284.45|1283.95|1282|1281.5|9
1717076100000|2024-05-30 13:35:00|1284.4|1283.9|1285.55|1285.05|1286.1|1285.6|1284.4|1283.9|5
1717076400000|2024-05-30 13:40:00|1285.4|1284.9|1285.15|1284.65|1285.85|1285.35|1284.9|1284.4|1
1717076700000|2024-05-30 13:45:00|1285.2|1284.7|1284.85|1284.35|1285.55|1285.05|1284.7|1284.2|32
1717077000000|2024-05-30 13:50:00|1284.75|1284.25|1284.95|1284.45|1284.95|1284.45|1284.25|1283.75|14
1717077300000|2024-05-30 13:55:00|1285.1|1284.6|1285|1284.5|1286.05|1285.55|1284.95|1284.45|2
1717077600000|2024-05-30 14:00:00|1285.05|1284.55|1285.25|1284.75|1285.75|1285.25|1284.85|1284.35|19
1717077900000|2024-05-30 14:05:00|1285.35|1284.85|1285.55|1285.05|1286.9|1286.4|1285.35|1284.85|5
1717078200000|2024-05-30 14:10:00|1285.66|1285.16|1286.01|1285.51|1286.36|1285.86|1285.51|1285.01|31
1717078500000|2024-05-30 14:15:00|1286.06|1285.56|1284.41|1283.91|1286.81|1286.31|1284.21|1283.71|43
1717139100000|2024-05-31 07:05:00|1289.11|1288.61|1291.41|1290.91|1291.41|1290.91|1289.11|1288.61|8
1717139400000|2024-05-31 07:10:00|1291.36|1290.86|1290.81|1290.31|1291.66|1291.16|1290.61|1290.11|28
1717139700000|2024-05-31 07:15:00|1290.86|1290.36|1291.91|1291.41|1291.91|1291.41|1290.81|1290.31|3
1717140000000|2024-05-31 07:20:00|1291.86|1291.36|1291.71|1291.21|1292.01|1291.51|1291.56|1291.06|11
1717140300000|2024-05-31 07:25:00|1291.66|1291.16|1292.01|1291.51|1292.56|1292.06|1291.66|1291.16|26
1717140600000|2024-05-31 07:30:00|1292.06|1291.56|1293.91|1293.41|1294.11|1293.61|1292.01|1291.51|31
1717140900000|2024-05-31 07:35:00|1294.36|1293.86|1294.56|1294.06|1294.76|1294.26|1294.31|1293.81|23
1717141200000|2024-05-31 07:40:00|1294.51|1294.01|1294.31|1293.81|1295.21|1294.71|1293.66|1293.16|36
1717141500000|2024-05-31 07:45:00|1294.36|1293.86|1295.06|1294.56|1296.91|1296.41|1294.11|1293.61|15
1717141800000|2024-05-31 07:50:00|1295.01|1294.51|1294.35|1293.85|1295.01|1294.51|1294.25|1293.75|29
1717142100000|2024-05-31 07:55:00|1294.3|1293.8|1294.85|1294.35|1294.95|1294.45|1294|1293.5|24
1717142400000|2024-05-31 08:00:00|1294.8|1294.3|1294.9|1294.4|1296.1|1295.6|1294.7|1294.2|53
1717142700000|2024-05-31 08:05:00|1294.85|1294.35|1294.7|1294.2|1294.9|1294.4|1294.6|1294.1|22
1717143000000|2024-05-31 08:10:00|1294.75|1294.25|1294.9|1294.4|1295.05|1294.55|1294.7|1294.2|7
1717143300000|2024-05-31 08:15:00|1294.85|1294.35|1294.6|1294.1|1294.95|1294.45|1294.45|1293.95|31
1717143600000|2024-05-31 08:20:00|1294.55|1294.05|1293.8|1293.3|1294.55|1294.05|1293.3|1292.8|42
1717143900000|2024-05-31 08:25:00|1293.75|1293.25|1293.85|1293.35|1294.05|1293.55|1293.75|1293.25|3
1717144200000|2024-05-31 08:30:00|1293.8|1293.3|1293.4|1292.9|1294|1293.5|1293.4|1292.9|19
1717144500000|2024-05-31 08:35:00|1293.45|1292.95|1293.1|1292.6|1293.45|1292.95|1292.75|1292.25|16
1717144800000|2024-05-31 08:40:00|1293.15|1292.65|1294.2|1293.7|1294.25|1293.75|1293.1|1292.6|5
1717145100000|2024-05-31 08:45:00|1294.3|1293.8|1294.55|1294.05|1294.75|1294.25|1294.25|1293.75|4
1717145400000|2024-05-31 08:50:00|1294.5|1294|1294.75|1294.25|1294.85|1294.35|1294.4|1293.9|24
1717145700000|2024-05-31 08:55:00|1294.7|1294.2|1295.45|1294.95|1295.45|1294.95|1294.65|1294.15|0
1717146000000|2024-05-31 09:00:00|1295.5|1295|1296.45|1295.95|1296.45|1295.95|1295.5|1295|51
1717146300000|2024-05-31 09:05:00|1296.4|1295.9|1296.6|1296.1|1296.8|1296.3|1296.35|1295.85|25
1717146600000|2024-05-31 09:10:00|1296.65|1296.15|1296.4|1295.9|1297.15|1296.65|1296.35|1295.85|20
1717146900000|2024-05-31 09:15:00|1296.35|1295.85|1296.75|1296.25|1296.75|1296.25|1296.35|1295.85|0
1717147200000|2024-05-31 09:20:00|1296.8|1296.3|1297.4|1296.9|1297.5|1297|1296.8|1296.3|0
1717147500000|2024-05-31 09:25:00|1297.35|1296.85|1296.85|1296.35|1297.4|1296.9|1296.85|1296.35|14
1717147800000|2024-05-31 09:30:00|1296.8|1296.3|1295.7|1295.2|1296.95|1296.45|1295.6|1295.1|25
1717148100000|2024-05-31 09:35:00|1295.65|1295.15|1295.2|1294.7|1295.7|1295.2|1295.15|1294.65|23
1717148400000|2024-05-31 09:40:00|1295.3|1294.8|1295.3|1294.8|1295.3|1294.8|1295|1294.5|0
1717148700000|2024-05-31 09:45:00|1295.25|1294.75|1295.4|1294.9|1295.4|1294.9|1294.45|1293.95|14
1717149000000|2024-05-31 09:50:00|1295.45|1294.95|1295.1|1294.6|1295.7|1295.2|1295|1294.5|12
1717149300000|2024-05-31 09:55:00|1295.05|1294.55|1295|1294.5|1295.25|1294.75|1294.9|1294.4|12
1717149600000|2024-05-31 10:00:00|1295.05|1294.55|1295.65|1295.15|1295.8|1295.3|1295.05|1294.55|5
1717149900000|2024-05-31 10:05:00|1295.6|1295.1|1295.65|1295.15|1295.9|1295.4|1295.6|1295.1|26
1717150200000|2024-05-31 10:10:00|1295.6|1295.1|1295.8|1295.3|1295.8|1295.3|1295.55|1295.05|0
1717150500000|2024-05-31 10:15:00|1295.75|1295.25|1295.4|1294.9|1295.75|1295.25|1295.05|1294.55|6
1717150800000|2024-05-31 10:20:00|1295.6|1295.1|1295.25|1294.75|1295.65|1295.15|1295.25|1294.75|25
1717151100000|2024-05-31 10:25:00|1295.3|1294.8|1295|1294.5|1295.3|1294.8|1294.65|1294.15|22
1717151400000|2024-05-31 10:30:00|1294.95|1294.45|1295.3|1294.8|1295.3|1294.8|1294.95|1294.45|0
1717151700000|2024-05-31 10:35:00|1295.25|1294.75|1295.45|1294.95|1295.5|1295|1295.2|1294.7|0
1717152000000|2024-05-31 10:40:00|1295.4|1294.9|1296|1295.5|1296.05|1295.55|1295.4|1294.9|0
1717152300000|2024-05-31 10:45:00|1296.05|1295.55|1296.25|1295.75|1296.4|1295.9|1296.05|1295.55|26
1717152600000|2024-05-31 10:50:00|1296.3|1295.8|1297|1296.5|1297.9|1297.4|1296.25|1295.75|86
1717152900000|2024-05-31 10:55:00|1297.05|1296.55|1297.35|1296.85|1297.35|1296.85|1296.95|1296.45|0
1717153200000|2024-05-31 11:00:00|1297.3|1296.8|1296.75|1296.25|1297.6|1297.1|1296.75|1296.25|25
1717153500000|2024-05-31 11:05:00|1296.7|1296.2|1295.85|1295.35|1296.8|1296.3|1295.85|1295.35|8
1717153800000|2024-05-31 11:10:00|1295.8|1295.3|1296.7|1296.2|1296.75|1296.25|1295.8|1295.3|35
1717154100000|2024-05-31 11:15:00|1296.75|1296.25|1296.8|1296.3|1297.2|1296.7|1296.4|1295.9|111
1717154400000|2024-05-31 11:20:00|1296.75|1296.25|1297.9|1297.4|1298|1297.5|1296.65|1296.15|94
1717154700000|2024-05-31 11:25:00|1297.95|1297.45|1296.8|1296.3|1297.95|1297.45|1296.75|1296.25|17
1717155000000|2024-05-31 11:30:00|1296.9|1296.4|1296.9|1296.4|1296.9|1296.4|1296.45|1295.95|23
1717155300000|2024-05-31 11:35:00|1296.95|1296.45|1296.6|1296.1|1297.25|1296.75|1296.45|1295.95|12
1717155600000|2024-05-31 11:40:00|1296.32|1295.82|1295.87|1295.37|1296.32|1295.82|1295.62|1295.12|12
1717155900000|2024-05-31 11:45:00|1295.82|1295.32|1296.02|1295.52|1296.12|1295.62|1295.62|1295.12|14
1717156200000|2024-05-31 11:50:00|1295.72|1295.22|1295.77|1295.27|1295.97|1295.47|1295.57|1295.07|8
1717156500000|2024-05-31 11:55:00|1295.82|1295.32|1295.52|1295.02|1295.82|1295.32|1295.47|1294.97|0
1717156800000|2024-05-31 12:00:00|1295.57|1295.07|1295.52|1295.02|1295.72|1295.22|1295.37|1294.87|0
1717157100000|2024-05-31 12:05:00|1295.47|1294.97|1295.32|1294.82|1295.52|1295.02|1295.07|1294.57|0
1717157400000|2024-05-31 12:10:00|1295.27|1294.77|1294.17|1293.67|1295.37|1294.87|1294.12|1293.62|0
1717157700000|2024-05-31 12:15:00|1294.12|1293.62|1294.67|1294.17|1294.67|1294.17|1293.82|1293.32|0
1717158000000|2024-05-31 12:20:00|1294.72|1294.22|1295.82|1295.32|1295.92|1295.42|1294.67|1294.17|36
1717158300000|2024-05-31 12:25:00|1295.52|1295.02|1295.17|1294.67|1295.82|1295.32|1294.97|1294.47|22
1717158600000|2024-05-31 12:30:00|1295.12|1294.62|1295.12|1294.62|1295.27|1294.77|1294.57|1294.07|15
1717158900000|2024-05-31 12:35:00|1295.17|1294.67|1295.52|1295.02|1295.87|1295.37|1295.12|1294.62|0
1717159200000|2024-05-31 12:40:00|1295.47|1294.97|1294.82|1294.32|1295.52|1295.02|1294.82|1294.32|4
1717159500000|2024-05-31 12:45:00|1294.87|1294.37|1296.27|1295.77|1296.32|1295.82|1294.87|1294.37|44
1717159800000|2024-05-31 12:50:00|1296.32|1295.82|1297.37|1296.87|1297.82|1297.32|1296.32|1295.82|87
1717160100000|2024-05-31 12:55:00|1297.42|1296.92|1296.82|1296.32|1297.47|1296.97|1296.57|1296.07|13
1717160400000|2024-05-31 13:00:00|1296.87|1296.37|1297.02|1296.52|1297.22|1296.72|1296.62|1296.12|107
1717160700000|2024-05-31 13:05:00|1297.07|1296.57|1297.12|1296.62|1297.57|1297.07|1296.87|1296.37|84
1717161000000|2024-05-31 13:10:00|1297.17|1296.67|1297.32|1296.82|1297.67|1297.17|1296.87|1296.37|116
1717161300000|2024-05-31 13:15:00|1297.42|1296.92|1297.42|1296.92|1297.77|1297.27|1297.07|1296.57|88
1717161600000|2024-05-31 13:20:00|1297.47|1296.97|1297.37|1296.87|1297.57|1297.07|1296.72|1296.22|139
1717161900000|2024-05-31 13:25:00|1297.42|1296.92|1296.47|1295.97|1297.42|1296.92|1295.77|1295.27|49
1717162200000|2024-05-31 13:30:00|1296.42|1295.92|1296.52|1296.02|1297.17|1296.67|1295.72|1295.22|194
1717162500000|2024-05-31 13:35:00|1296.57|1296.07|1297.62|1297.12|1298.12|1297.62|1296.52|1296.02|108
1717162800000|2024-05-31 13:40:00|1297.57|1297.07|1298.07|1297.57|1298.37|1297.87|1297.32|1296.82|116
1717163100000|2024-05-31 13:45:00|1298.02|1297.52|1296.27|1295.77|1298.62|1298.12|1296.12|1295.62|92
1717163400000|2024-05-31 13:50:00|1296.22|1295.72|1297.12|1296.62|1297.22|1296.72|1296.22|1295.72|58
1717163700000|2024-05-31 13:55:00|1297.17|1296.67|1297.82|1297.32|1297.87|1297.37|1297.07|1296.57|165
1717164000000|2024-05-31 14:00:00|1297.87|1297.37|1297.27|1296.77|1298.72|1298.22|1297.22|1296.72|164
1717164300000|2024-05-31 14:05:00|1297.22|1296.72|1297.77|1297.27|1298.02|1297.52|1297.12|1296.62|107
1717164600000|2024-05-31 14:10:00|1297.72|1297.22|1296.72|1296.22|1298.02|1297.52|1296.72|1296.22|37
1717164900000|2024-05-31 14:15:00|1296.67|1296.17|1297.17|1296.67|1298.92|1298.42|1295.97|1295.47|281
1717398000000|2024-06-03 07:00:00|1304.42|1303.92|1305.42|1304.92|1305.62|1305.12|1304.32|1303.82|10
1717398300000|2024-06-03 07:05:00|1305.47|1304.97|1307.62|1307.12|1308.12|1307.62|1304.47|1303.97|9
1717398600000|2024-06-03 07:10:00|1307.67|1307.17|1305.07|1304.57|1307.92|1307.42|1304.62|1304.12|31
1717398900000|2024-06-03 07:15:00|1305.12|1304.62|1304.37|1303.87|1306.12|1305.62|1304.37|1303.87|73
1717399200000|2024-06-03 07:20:00|1304.32|1303.82|1304.72|1304.22|1304.87|1304.37|1303.32|1302.82|64
1717399500000|2024-06-03 07:25:00|1304.77|1304.27|1304.42|1303.92|1304.97|1304.47|1304.02|1303.52|98
1717399800000|2024-06-03 07:30:00|1304.47|1303.97|1304.27|1303.77|1304.92|1304.42|1304.17|1303.67|8
1717400100000|2024-06-03 07:35:00|1304.22|1303.72|1304.42|1303.92|1304.52|1304.02|1303.07|1302.57|11
1717400400000|2024-06-03 07:40:00|1304.47|1303.97|1304.52|1304.02|1304.87|1304.37|1304.32|1303.82|8
1717400700000|2024-06-03 07:45:00|1304.57|1304.07|1304.37|1303.87|1305.07|1304.57|1304.32|1303.82|6
1717401000000|2024-06-03 07:50:00|1304.42|1303.92|1305.12|1304.62|1305.62|1305.12|1304.22|1303.72|9
1717401300000|2024-06-03 07:55:00|1305.17|1304.67|1304.82|1304.32|1305.22|1304.72|1304.82|1304.32|0
1717401600000|2024-06-03 08:00:00|1304.87|1304.37|1304.42|1303.92|1304.87|1304.37|1304.17|1303.67|0
1717401900000|2024-06-03 08:05:00|1304.37|1303.87|1304.27|1303.77|1305.02|1304.52|1304.22|1303.72|18
1717402200000|2024-06-03 08:10:00|1304.22|1303.72|1305.27|1304.77|1305.27|1304.77|1304.17|1303.67|9
1717402500000|2024-06-03 08:15:00|1305.32|1304.82|1305.47|1304.97|1305.52|1305.02|1304.87|1304.37|7
1717402800000|2024-06-03 08:20:00|1305.42|1304.92|1306.57|1306.07|1306.57|1306.07|1305.12|1304.62|11
1717403100000|2024-06-03 08:25:00|1306.52|1306.02|1306.47|1305.97|1306.57|1306.07|1306.32|1305.82|1
1717403400000|2024-06-03 08:30:00|1306.52|1306.02|1307.12|1306.62|1307.27|1306.77|1306.37|1305.87|8
1717403700000|2024-06-03 08:35:00|1307.07|1306.57|1307.17|1306.67|1307.32|1306.82|1307.02|1306.52|0
1717404000000|2024-06-03 08:40:00|1307.12|1306.62|1306.97|1306.47|1307.22|1306.72|1306.97|1306.47|0
1717404300000|2024-06-03 08:45:00|1307.02|1306.52|1308.05|1307.55|1308.2|1307.7|1306.42|1305.92|8
1717404600000|2024-06-03 08:50:00|1308|1307.5|1308.6|1308.1|1308.65|1308.15|1307.85|1307.35|4
1717404900000|2024-06-03 08:55:00|1308.65|1308.15|1308.55|1308.05|1308.75|1308.25|1308.45|1307.95|0
1717405200000|2024-06-03 09:00:00|1308.5|1308|1308.2|1307.7|1308.55|1308.05|1307.9|1307.4|4
1717405500000|2024-06-03 09:05:00|1308.25|1307.75|1308.15|1307.65|1308.8|1308.3|1308|1307.5|5
1717405800000|2024-06-03 09:10:00|1308.2|1307.7|1307.15|1306.65|1308.25|1307.75|1307.1|1306.6|2
1717406100000|2024-06-03 09:15:00|1307.2|1306.7|1307.85|1307.35|1308.05|1307.55|1307.2|1306.7|6
1717406400000|2024-06-03 09:20:00|1307.9|1307.4|1309.5|1309|1309.5|1309|1307.9|1307.4|12
1717406700000|2024-06-03 09:25:00|1309.85|1309.35|1310.4|1309.9|1310.65|1310.15|1309.85|1309.35|18
1717407000000|2024-06-03 09:30:00|1310.3|1309.8|1309.9|1309.4|1310.3|1309.8|1309.75|1309.25|1
1717407300000|2024-06-03 09:35:00|1309.85|1309.35|1310.25|1309.75|1310.3|1309.8|1309.85|1309.35|4
1717407600000|2024-06-03 09:40:00|1310.2|1309.7|1310.55|1310.05|1311|1310.5|1310.2|1309.7|4
1717407900000|2024-06-03 09:45:00|1310.6|1310.1|1310.4|1309.9|1310.8|1310.3|1310.35|1309.85|2
1717408200000|2024-06-03 09:50:00|1310.45|1309.95|1311.25|1310.75|1311.35|1310.85|1310.45|1309.95|5
1717408500000|2024-06-03 09:55:00|1311.2|1310.7|1310.85|1310.35|1311.2|1310.7|1310.7|1310.2|0
1717408800000|2024-06-03 10:00:00|1310.8|1310.3|1311.25|1310.75|1311.35|1310.85|1310.45|1309.95|1
1717409100000|2024-06-03 10:05:00|1311.2|1310.7|1311.2|1310.7|1311.25|1310.75|1310.95|1310.45|0
1717409400000|2024-06-03 10:10:00|1311.25|1310.75|1311.35|1310.85|1311.4|1310.9|1311.15|1310.65|5
1717409700000|2024-06-03 10:15:00|1311.4|1310.9|1311.65|1311.15|1311.8|1311.3|1311.3|1310.8|2
1717410000000|2024-06-03 10:20:00|1311.6|1311.1|1311.6|1311.1|1311.85|1311.35|1311.4|1310.9|0
1717410300000|2024-06-03 10:25:00|1311.55|1311.05|1311.8|1311.3|1311.95|1311.45|1311.55|1311.05|0
1717410600000|2024-06-03 10:30:00|1311.85|1311.35|1310.95|1310.45|1311.85|1311.35|1310.85|1310.35|0
1717410900000|2024-06-03 10:35:00|1311|1310.5|1311.75|1311.25|1312|1311.5|1310.95|1310.45|8
1717411200000|2024-06-03 10:40:00|1311.8|1311.3|1311.55|1311.05|1312.45|1311.95|1311.55|1311.05|37
1717411500000|2024-06-03 10:45:00|1311.85|1311.35|1312.15|1311.65|1312.4|1311.9|1311.65|1311.15|17
1717411800000|2024-06-03 10:50:00|1312.2|1311.7|1312.55|1312.05|1312.65|1312.15|1312.2|1311.7|0
1717412100000|2024-06-03 10:55:00|1312.5|1312|1312.35|1311.85|1312.5|1312|1312.15|1311.65|3
1717412400000|2024-06-03 11:00:00|1312.3|1311.8|1312.95|1312.45|1312.95|1312.45|1312.3|1311.8|4
1717412700000|2024-06-03 11:05:00|1313|1312.5|1311.9|1311.4|1313.05|1312.55|1311.75|1311.25|0
1717413000000|2024-06-03 11:10:00|1311.95|1311.45|1311.75|1311.25|1312.35|1311.85|1311.75|1311.25|8
1717413300000|2024-06-03 11:15:00|1311.8|1311.3|1312|1311.5|1312.1|1311.6|1311.8|1311.3|0
1717413600000|2024-06-03 11:20:00|1312.05|1311.55|1312.35|1311.85|1312.65|1312.15|1311.9|1311.4|9
1717413900000|2024-06-03 11:25:00|1312.4|1311.9|1311.85|1311.35|1312.45|1311.95|1311.75|1311.25|0
1717414200000|2024-06-03 11:30:00|1311.9|1311.4|1312.5|1312|1312.5|1312|1311.85|1311.35|7
1717414500000|2024-06-03 11:35:00|1312.45|1311.95|1312.35|1311.85|1312.65|1312.15|1312.35|1311.85|1
1717414800000|2024-06-03 11:40:00|1312.2|1311.7|1312.2|1311.7|1312.3|1311.8|1312.1|1311.6|0
1717415100000|2024-06-03 11:45:00|1312.15|1311.65|1312.4|1311.9|1312.55|1312.05|1312.15|1311.65|11
1717415400000|2024-06-03 11:50:00|1312.35|1311.85|1311.9|1311.4|1312.45|1311.95|1311.85|1311.35|15
1717415700000|2024-06-03 11:55:00|1311.95|1311.45|1311.95|1311.45|1312.1|1311.6|1311.9|1311.4|0
1717416000000|2024-06-03 12:00:00|1312|1311.5|1312.15|1311.65|1312.15|1311.65|1311.9|1311.4|5
1717416300000|2024-06-03 12:05:00|1312.1|1311.6|1311.7|1311.2|1312.45|1311.95|1311.4|1310.9|19
1717416600000|2024-06-03 12:10:00|1311.8|1311.3|1312.3|1311.8|1312.5|1312|1311.75|1311.25|3
1717416900000|2024-06-03 12:15:00|1312.25|1311.75|1312.35|1311.85|1312.5|1312|1312.05|1311.55|7
1717417200000|2024-06-03 12:20:00|1312.4|1311.9|1312.75|1312.25|1313|1312.5|1312.35|1311.85|2
1717417500000|2024-06-03 12:25:00|1312.7|1312.2|1311.45|1310.95|1312.75|1312.25|1311.45|1310.95|7
1717417800000|2024-06-03 12:30:00|1311.5|1311|1311.25|1310.75|1311.85|1311.35|1311.05|1310.55|25
1717418100000|2024-06-03 12:35:00|1311.4|1310.9|1311|1310.5|1311.4|1310.9|1310.8|1310.3|13
1717418400000|2024-06-03 12:40:00|1311.05|1310.55|1311.6|1311.1|1311.7|1311.2|1311.05|1310.55|0
1717418700000|2024-06-03 12:45:00|1311.65|1311.15|1310.9|1310.4|1311.65|1311.15|1310.8|1310.3|1
1717419000000|2024-06-03 12:50:00|1310.95|1310.45|1311.35|1310.85|1311.45|1310.95|1310.55|1310.05|24
1717419300000|2024-06-03 12:55:00|1311.3|1310.8|1310.25|1309.75|1311.35|1310.85|1310.25|1309.75|21
1717419600000|2024-06-03 13:00:00|1310.15|1309.65|1309.7|1309.2|1310.25|1309.75|1309.7|1309.2|8
1717419900000|2024-06-03 13:05:00|1309.65|1309.15|1309.65|1309.15|1310.15|1309.65|1309.65|1309.15|15
1717420200000|2024-06-03 13:10:00|1310|1309.5|1309.7|1309.2|1310.3|1309.8|1309.1|1308.6|15
1717420500000|2024-06-03 13:15:00|1309.75|1309.25|1309.5|1309|1310.05|1309.55|1309.2|1308.7|9
1717420800000|2024-06-03 13:20:00|1309.45|1308.95|1309.55|1309.05|1309.75|1309.25|1309.4|1308.9|7
1717421100000|2024-06-03 13:25:00|1309.85|1309.35|1308.9|1308.4|1309.9|1309.4|1308.9|1308.4|8
1717421400000|2024-06-03 13:30:00|1308.85|1308.35|1307.85|1307.35|1308.85|1308.35|1307.35|1306.85|48
1717421700000|2024-06-03 13:35:00|1307.9|1307.4|1306.6|1306.1|1308.2|1307.7|1306.5|1306|28
1717422000000|2024-06-03 13:40:00|1306.55|1306.05|1305.2|1304.7|1307.4|1306.9|1305.15|1304.65|10
1717422300000|2024-06-03 13:45:00|1305.15|1304.65|1302.95|1302.45|1305.15|1304.65|1302.75|1302.25|57
1717422600000|2024-06-03 13:50:00|1303|1302.5|1302.2|1301.7|1303.4|1302.9|1301.2|1300.7|65
1717422900000|2024-06-03 13:55:00|1302.25|1301.75|1301.8|1301.3|1302.7|1302.2|1301.1|1300.6|94
1717423200000|2024-06-03 14:00:00|1302.2|1301.7|1299.85|1299.35|1302.85|1302.35|1299.75|1299.25|54
1717423500000|2024-06-03 14:05:00|1299.9|1299.4|1300.3|1299.8|1300.55|1300.05|1299.1|1298.6|34
1717423800000|2024-06-03 14:10:00|1300.4|1299.9|1300.2|1299.7|1301.1|1300.6|1299.8|1299.3|71
1717424100000|2024-06-03 14:15:00|1300.25|1299.75|1298.95|1298.45|1300.45|1299.95|1298.75|1298.25|137
1717484400000|2024-06-04 07:00:00|1290.1|1289.6|1290.6|1290.1|1291.1|1290.6|1289.5|1289|63
1717484700000|2024-06-04 07:05:00|1290.5|1290|1288.1|1287.6|1291.9|1291.4|1287.1|1286.6|111
1717485000000|2024-06-04 07:10:00|1288.05|1287.55|1287.5|1287|1289.4|1288.9|1287.1|1286.6|41
1717485300000|2024-06-04 07:15:00|1287.55|1287.05|1284.6|1284.1|1287.55|1287.05|1284.6|1284.1|52
1717485600000|2024-06-04 07:20:00|1284.55|1284.05|1285.1|1284.6|1286.3|1285.8|1284.4|1283.9|17
1717485900000|2024-06-04 07:25:00|1285.15|1284.65|1284.65|1284.15|1286.1|1285.6|1284.5|1284|16
1717486200000|2024-06-04 07:30:00|1284.6|1284.1|1283.25|1282.75|1284.6|1284.1|1283.05|1282.55|11
1717486500000|2024-06-04 07:35:00|1283.2|1282.7|1282.25|1281.75|1283.55|1283.05|1282.25|1281.75|14
1717486800000|2024-06-04 07:40:00|1282.3|1281.8|1282.95|1282.45|1283.05|1282.55|1282.25|1281.75|21
1717487100000|2024-06-04 07:45:00|1283|1282.5|1283.15|1282.65|1283.4|1282.9|1282.95|1282.45|32
1717487400000|2024-06-04 07:50:00|1283.22|1282.72|1282.62|1282.12|1283.37|1282.87|1282.62|1282.12|23
1717487700000|2024-06-04 07:55:00|1282.67|1282.17|1282.02|1281.52|1282.72|1282.22|1280.97|1280.47|18
1717488000000|2024-06-04 08:00:00|1281.97|1281.47|1280.22|1279.72|1281.97|1281.47|1280.22|1279.72|2
1717488300000|2024-06-04 08:05:00|1280.62|1280.12|1280.32|1279.82|1280.62|1280.12|1280.32|1279.82|16
1717488600000|2024-06-04 08:10:00|1280.27|1279.77|1279.07|1278.57|1280.27|1279.77|1279.07|1278.57|27
1717488900000|2024-06-04 08:15:00|1279.12|1278.62|1279.02|1278.52|1279.32|1278.82|1278.87|1278.37|7
1717489200000|2024-06-04 08:20:00|1278.97|1278.47|1279.12|1278.62|1279.22|1278.72|1278.57|1278.07|12
1717489500000|2024-06-04 08:25:00|1279.07|1278.57|1278.97|1278.47|1279.17|1278.67|1278.82|1278.32|3
1717489800000|2024-06-04 08:30:00|1278.92|1278.42|1277.97|1277.47|1279.17|1278.67|1277.97|1277.47|11
1717490100000|2024-06-04 08:35:00|1277.77|1277.27|1276.92|1276.42|1277.92|1277.42|1276.87|1276.37|21
1717490400000|2024-06-04 08:40:00|1276.97|1276.47|1276.77|1276.27|1277.02|1276.52|1276.47|1275.97|21
1717490700000|2024-06-04 08:45:00|1276.72|1276.22|1275.97|1275.47|1276.82|1276.32|1275.87|1275.37|2
1717491000000|2024-06-04 08:50:00|1275.92|1275.42|1274.02|1273.52|1275.97|1275.47|1273.77|1273.27|49
1717491300000|2024-06-04 08:55:00|1273.97|1273.47|1273.27|1272.77|1273.97|1273.47|1273.27|1272.77|4
1717491600000|2024-06-04 09:00:00|1273.32|1272.82|1271.97|1271.47|1273.32|1272.82|1271.97|1271.47|9
1717491900000|2024-06-04 09:05:00|1271.92|1271.42|1271.97|1271.47|1272.22|1271.72|1271.17|1270.67|8
1717492200000|2024-06-04 09:10:00|1272.02|1271.52|1272.42|1271.92|1272.57|1272.07|1272.02|1271.52|4
1717492500000|2024-06-04 09:15:00|1272.47|1271.97|1271.42|1270.92|1272.47|1271.97|1271.27|1270.77|2
1717492800000|2024-06-04 09:20:00|1271.37|1270.87|1272.47|1271.97|1272.47|1271.97|1271.27|1270.77|8
1717493100000|2024-06-04 09:25:00|1272.52|1272.02|1271.87|1271.37|1273.12|1272.62|1271.87|1271.37|4
1717493400000|2024-06-04 09:30:00|1271.92|1271.42|1271.62|1271.12|1272.02|1271.52|1271.37|1270.87|2
1717493700000|2024-06-04 09:35:00|1271.67|1271.17|1272.17|1271.67|1272.32|1271.82|1271.67|1271.17|10
1717494000000|2024-06-04 09:40:00|1272.12|1271.62|1272.22|1271.72|1272.72|1272.22|1271.87|1271.37|9
1717494300000|2024-06-04 09:45:00|1272.27|1271.77|1272.47|1271.97|1272.77|1272.27|1272.27|1271.77|5
1717494600000|2024-06-04 09:50:00|1272.87|1272.37|1272.57|1272.07|1272.87|1272.37|1272.37|1271.87|30
1717494900000|2024-06-04 09:55:00|1272.62|1272.12|1272.62|1272.12|1272.72|1272.22|1272.47|1271.97|24
1717495200000|2024-06-04 10:00:00|1272.57|1272.07|1271.57|1271.07|1272.72|1272.22|1271.57|1271.07|16
1717495500000|2024-06-04 10:05:00|1271.62|1271.12|1272.32|1271.82|1272.37|1271.87|1271.57|1271.07|30
1717495800000|2024-06-04 10:10:00|1272.27|1271.77|1272.12|1271.62|1272.37|1271.87|1271.97|1271.47|1
1717496100000|2024-06-04 10:15:00|1272.17|1271.67|1272.67|1272.17|1272.87|1272.37|1272.07|1271.57|5
1717496400000|2024-06-04 10:20:00|1272.72|1272.22|1272.82|1272.32|1272.82|1272.32|1272.57|1272.07|0
1717496700000|2024-06-04 10:25:00|1272.92|1272.42|1272.72|1272.22|1273.07|1272.57|1272.72|1272.22|0
1717497000000|2024-06-04 10:30:00|1272.77|1272.27|1272.32|1271.82|1272.82|1272.32|1272.22|1271.72|1
1717497300000|2024-06-04 10:35:00|1272.37|1271.87|1272.22|1271.72|1272.37|1271.87|1272.12|1271.62|0
1717497600000|2024-06-04 10:40:00|1272.27|1271.77|1272.17|1271.67|1272.27|1271.77|1272.02|1271.52|1
1717497900000|2024-06-04 10:45:00|1272.22|1271.72|1272.32|1271.82|1272.32|1271.82|1272.12|1271.62|0
1717498200000|2024-06-04 10:50:00|1272.27|1271.77|1272.47|1271.97|1273.02|1272.52|1272.27|1271.77|10
1717498500000|2024-06-04 10:55:00|1272.42|1271.92|1272.17|1271.67|1272.47|1271.97|1272.17|1271.67|1
1717498800000|2024-06-04 11:00:00|1272.22|1271.72|1273.27|1272.77|1273.27|1272.77|1272.22|1271.72|26
1717499100000|2024-06-04 11:05:00|1273.32|1272.82|1273.22|1272.72|1273.92|1273.42|1273.22|1272.72|10
1717499400000|2024-06-04 11:10:00|1273.57|1273.07|1273.47|1272.97|1273.67|1273.17|1273.47|1272.97|4
1717499700000|2024-06-04 11:15:00|1273.42|1272.92|1273.42|1272.92|1273.47|1272.97|1273.42|1272.92|0
1717500000000|2024-06-04 11:20:00|1273.37|1272.87|1273.62|1273.12|1273.82|1273.32|1272.87|1272.37|18
1717500300000|2024-06-04 11:25:00|1273.67|1273.17|1273.37|1272.87|1273.77|1273.27|1273.27|1272.77|9
1717500600000|2024-06-04 11:30:00|1273.32|1272.82|1273.42|1272.92|1273.72|1273.22|1273.32|1272.82|2
1717500900000|2024-06-04 11:35:00|1273.37|1272.87|1273.57|1273.07|1273.67|1273.17|1273.27|1272.77|17
1717501200000|2024-06-04 11:40:00|1273.73|1273.23|1273.23|1272.73|1273.73|1273.23|1272.93|1272.43|69
1717501500000|2024-06-04 11:45:00|1273.28|1272.78|1271.48|1270.98|1273.38|1272.88|1271.48|1270.98|56
1717501800000|2024-06-04 11:50:00|1271.63|1271.13|1270.98|1270.48|1271.78|1271.28|1270.78|1270.28|90
1717502100000|2024-06-04 11:55:00|1270.88|1270.38|1271.23|1270.73|1271.73|1271.23|1270.58|1270.08|71
1717502400000|2024-06-04 12:00:00|1271.28|1270.78|1269.98|1269.48|1271.53|1271.03|1269.98|1269.48|7
1717502700000|2024-06-04 12:05:00|1269.88|1269.38|1270.53|1270.03|1270.68|1270.18|1269.73|1269.23|26
1717503000000|2024-06-04 12:10:00|1270.48|1269.98|1270.88|1270.38|1271.23|1270.73|1270.43|1269.93|3
1717503300000|2024-06-04 12:15:00|1270.83|1270.33|1269.53|1269.03|1270.83|1270.33|1269.48|1268.98|54
1717503600000|2024-06-04 12:20:00|1269.48|1268.98|1270.18|1269.68|1270.43|1269.93|1269.48|1268.98|70
1717503900000|2024-06-04 12:25:00|1270.38|1269.88|1269.93|1269.43|1270.78|1270.28|1269.93|1269.43|76
1717504200000|2024-06-04 12:30:00|1270.03|1269.53|1270.33|1269.83|1270.68|1270.18|1270.03|1269.53|8
1717504500000|2024-06-04 12:35:00|1270.53|1270.03|1270.88|1270.38|1270.93|1270.43|1270.53|1270.03|7
1717504800000|2024-06-04 12:40:00|1270.93|1270.43|1270.43|1269.93|1271.13|1270.63|1270.38|1269.88|5
1717505100000|2024-06-04 12:45:00|1270.38|1269.88|1270.33|1269.83|1270.48|1269.98|1269.78|1269.28|7
1717505400000|2024-06-04 12:50:00|1270.38|1269.88|1269.58|1269.08|1270.63|1270.13|1269.53|1269.03|10
1717505700000|2024-06-04 12:55:00|1269.53|1269.03|1269.88|1269.38|1270.58|1270.08|1269.53|1269.03|14
1717506000000|2024-06-04 13:00:00|1269.73|1269.23|1268.58|1268.08|1269.88|1269.38|1268.58|1268.08|22
1717506300000|2024-06-04 13:05:00|1268.53|1268.03|1268.58|1268.08|1269.08|1268.58|1268.28|1267.78|40
1717506600000|2024-06-04 13:10:00|1268.53|1268.03|1267.28|1266.78|1269.43|1268.93|1267.28|1266.78|69
1717506900000|2024-06-04 13:15:00|1267.23|1266.73|1268.38|1267.88|1268.73|1268.23|1266.73|1266.23|53
1717507200000|2024-06-04 13:20:00|1268.43|1267.93|1268.83|1268.33|1269.08|1268.58|1268.33|1267.83|100
1717507500000|2024-06-04 13:25:00|1268.78|1268.28|1269.08|1268.58|1269.18|1268.68|1267.98|1267.48|149
1717507800000|2024-06-04 13:30:00|1269.03|1268.53|1267.18|1266.68|1269.43|1268.93|1266.48|1265.98|62
1717508100000|2024-06-04 13:35:00|1267.13|1266.63|1266.43|1265.93|1267.73|1267.23|1266.43|1265.93|8
1717508400000|2024-06-04 13:40:00|1266.38|1265.88|1267.33|1266.83|1267.53|1267.03|1265.58|1265.08|4
1717508700000|2024-06-04 13:45:00|1267.28|1266.78|1266.43|1265.93|1267.28|1266.78|1265.68|1265.18|19
1717509000000|2024-06-04 13:50:00|1266.28|1265.78|1265.03|1264.53|1266.53|1266.03|1264.73|1264.23|4
1717509300000|2024-06-04 13:55:00|1265.08|1264.58|1265.73|1265.23|1265.88|1265.38|1265.08|1264.58|4
1717509600000|2024-06-04 14:00:00|1265.68|1265.18|1267.53|1267.03|1267.88|1267.38|1265.53|1265.03|13
1717509900000|2024-06-04 14:05:00|1267.43|1266.93|1268.43|1267.93|1268.78|1268.28|1267.08|1266.58|24
1717510200000|2024-06-04 14:10:00|1268.36|1267.86|1269.71|1269.21|1269.81|1269.31|1268.21|1267.71|13
1717510500000|2024-06-04 14:15:00|1269.76|1269.26|1271.81|1271.31|1272.06|1271.56|1269.66|1269.16|20
1717570800000|2024-06-05 07:00:00|1272.76|1272.26|1273.66|1273.16|1274.66|1274.16|1272.51|1272.01|24
1717571100000|2024-06-05 07:05:00|1273.61|1273.11|1274.26|1273.76|1274.46|1273.96|1273.21|1272.71|21
1717571400000|2024-06-05 07:10:00|1274.31|1273.81|1274.21|1273.71|1274.36|1273.86|1273.61|1273.11|12
1717571700000|2024-06-05 07:15:00|1274.26|1273.76|1273.41|1272.91|1274.26|1273.76|1273.21|1272.71|12
1717572000000|2024-06-05 07:20:00|1273.46|1272.96|1274.76|1274.26|1275.16|1274.66|1273.41|1272.91|25
1717572300000|2024-06-05 07:25:00|1274.81|1274.31|1273.01|1272.51|1274.81|1274.31|1272.96|1272.46|9
1717572600000|2024-06-05 07:30:00|1273.06|1272.56|1274.96|1274.46|1275.16|1274.66|1273.01|1272.51|20
1717572900000|2024-06-05 07:35:00|1274.91|1274.41|1275.11|1274.61|1275.16|1274.66|1274.31|1273.81|31
1717573200000|2024-06-05 07:40:00|1275.06|1274.56|1275.71|1275.21|1275.71|1275.21|1274.91|1274.41|36
1717573500000|2024-06-05 07:45:00|1275.76|1275.26|1277.01|1276.51|1277.06|1276.56|1275.66|1275.16|20
1717573800000|2024-06-05 07:50:00|1277.36|1276.86|1275.86|1275.36|1277.46|1276.96|1275.86|1275.36|18
1717574100000|2024-06-05 07:55:00|1275.81|1275.31|1275.75|1275.25|1276|1275.5|1275.06|1274.56|35
1717574400000|2024-06-05 08:00:00|1275.7|1275.2|1275.4|1274.9|1275.95|1275.45|1275.4|1274.9|15
1717574700000|2024-06-05 08:05:00|1275.35|1274.85|1274.2|1273.7|1275.4|1274.9|1274.2|1273.7|29
1717575000000|2024-06-05 08:10:00|1274.15|1273.65|1274.2|1273.7|1274.4|1273.9|1274|1273.5|65
1717575300000|2024-06-05 08:15:00|1274.15|1273.65|1273.55|1273.05|1274.35|1273.85|1273.55|1273.05|20
1717575600000|2024-06-05 08:20:00|1273.5|1273|1273|1272.5|1273.5|1273|1272.9|1272.4|28
1717575900000|2024-06-05 08:25:00|1272.95|1272.45|1273.15|1272.65|1273.15|1272.65|1272.5|1272|28
1717576200000|2024-06-05 08:30:00|1273.1|1272.6|1273.45|1272.95|1273.8|1273.3|1272.4|1271.9|28
1717576500000|2024-06-05 08:35:00|1273.4|1272.9|1272.7|1272.2|1273.5|1273|1272.5|1272|31
1717576800000|2024-06-05 08:40:00|1272.65|1272.15|1272.2|1271.7|1272.65|1272.15|1272|1271.5|29
1717577100000|2024-06-05 08:45:00|1272.25|1271.75|1273.1|1272.6|1273.15|1272.65|1272.05|1271.55|11
1717577400000|2024-06-05 08:50:00|1273.15|1272.65|1272.7|1272.2|1273.4|1272.9|1272.65|1272.15|15
1717577700000|2024-06-05 08:55:00|1272.65|1272.15|1272.25|1271.75|1272.65|1272.15|1272.05|1271.55|8
1717578000000|2024-06-05 09:00:00|1272.2|1271.7|1272.95|1272.45|1273.05|1272.55|1272.2|1271.7|10
1717578300000|2024-06-05 09:05:00|1272.85|1272.35|1273.15|1272.65|1273.6|1273.1|1272.85|1272.35|13
1717578600000|2024-06-05 09:10:00|1273.1|1272.6|1273|1272.5|1273.1|1272.6|1272.75|1272.25|0
1717578900000|2024-06-05 09:15:00|1272.95|1272.45|1274.05|1273.55|1274.05|1273.55|1272.95|1272.45|20
1717579200000|2024-06-05 09:20:00|1274.1|1273.6|1276|1275.5|1276|1275.5|1274.1|1273.6|30
1717579500000|2024-06-05 09:25:00|1275.95|1275.45|1276|1275.5|1276.15|1275.65|1275.85|1275.35|2
1717579800000|2024-06-05 09:30:00|1276.05|1275.55|1275.75|1275.25|1276.05|1275.55|1275.7|1275.2|6
1717580100000|2024-06-05 09:35:00|1275.7|1275.2|1275.2|1274.7|1275.7|1275.2|1275.15|1274.65|0
1717580400000|2024-06-05 09:40:00|1275.25|1274.75|1274.75|1274.25|1275.25|1274.75|1274.6|1274.1|0
1717580700000|2024-06-05 09:45:00|1274.7|1274.2|1274.35|1273.85|1274.8|1274.3|1274.25|1273.75|28
1717581000000|2024-06-05 09:50:00|1274.3|1273.8|1274.75|1274.25|1274.95|1274.45|1274.2|1273.7|10
1717581300000|2024-06-05 09:55:00|1274.8|1274.3|1274.9|1274.4|1274.95|1274.45|1274.75|1274.25|0
1717581600000|2024-06-05 10:00:00|1274.95|1274.45|1274.45|1273.95|1275|1274.5|1274.45|1273.95|0
1717581900000|2024-06-05 10:05:00|1274.4|1273.9|1274.4|1273.9|1274.55|1274.05|1274.4|1273.9|1
1717582200000|2024-06-05 10:10:00|1274.45|1273.95|1274.05|1273.55|1274.6|1274.1|1273.8|1273.3|17
1717582500000|2024-06-05 10:15:00|1274.1|1273.6|1274.4|1273.9|1274.7|1274.2|1273.95|1273.45|11
1717582800000|2024-06-05 10:20:00|1274.35|1273.85|1274.6|1274.1|1274.6|1274.1|1274.3|1273.8|0
1717583100000|2024-06-05 10:25:00|1274.55|1274.05|1274.55|1274.05|1274.6|1274.1|1274.2|1273.7|17
1717583400000|2024-06-05 10:30:00|1274.6|1274.1|1275.05|1274.55|1275.1|1274.6|1274.6|1274.1|14
1717583700000|2024-06-05 10:35:00|1275|1274.5|1273.95|1273.45|1275.05|1274.55|1273.8|1273.3|15
1717584000000|2024-06-05 10:40:00|1273.9|1273.4|1273.8|1273.3|1273.95|1273.45|1273.65|1273.15|0
1717584300000|2024-06-05 10:45:00|1273.85|1273.35|1274.05|1273.55|1274.45|1273.95|1273.8|1273.3|28
1717584600000|2024-06-05 10:50:00|1274.1|1273.6|1274.6|1274.1|1274.6|1274.1|1274.1|1273.6|11
1717584900000|2024-06-05 10:55:00|1274.55|1274.05|1274.5|1274|1275|1274.5|1274.15|1273.65|22
1717585200000|2024-06-05 11:00:00|1274.55|1274.05|1275.1|1274.6|1275.25|1274.75|1274.55|1274.05|15
1717585500000|2024-06-05 11:05:00|1275.15|1274.65|1274.95|1274.45|1275.2|1274.7|1274.95|1274.45|8
1717585800000|2024-06-05 11:10:00|1274.9|1274.4|1274.9|1274.4|1275.25|1274.75|1274.55|1274.05|22
1717586100000|2024-06-05 11:15:00|1274.8|1274.3|1274|1273.5|1274.9|1274.4|1273.85|1273.35|55
1717586400000|2024-06-05 11:20:00|1273.85|1273.35|1273.75|1273.25|1274.1|1273.6|1273.6|1273.1|47
1717586700000|2024-06-05 11:25:00|1273.7|1273.2|1273.55|1273.05|1274.1|1273.6|1273.5|1273|65
1717587000000|2024-06-05 11:30:00|1273.6|1273.1|1274.7|1274.2|1274.7|1274.2|1273.4|1272.9|59
1717587300000|2024-06-05 11:35:00|1274.75|1274.25|1274.8|1274.3|1274.95|1274.45|1274.2|1273.7|29
1717587600000|2024-06-05 11:40:00|1274.95|1274.45|1275.7|1275.2|1275.8|1275.3|1274.9|1274.4|1
1717587900000|2024-06-05 11:45:00|1275.75|1275.25|1276.45|1275.95|1276.55|1276.05|1275.7|1275.2|12
1717588200000|2024-06-05 11:50:00|1276.4|1275.9|1276.3|1275.8|1277|1276.5|1276.3|1275.8|35
1717588500000|2024-06-05 11:55:00|1276.35|1275.85|1276.45|1275.95|1276.6|1276.1|1275.85|1275.35|23
1717588800000|2024-06-05 12:00:00|1276.5|1276|1277.25|1276.75|1277.35|1276.85|1276.45|1275.95|5
1717589100000|2024-06-05 12:05:00|1277.6|1277.1|1277.4|1276.9|1277.7|1277.2|1277.15|1276.65|32
1717589400000|2024-06-05 12:10:00|1277.35|1276.85|1276.7|1276.2|1277.6|1277.1|1276.7|1276.2|10
1717589700000|2024-06-05 12:15:00|1276.65|1276.15|1276.2|1275.7|1276.65|1276.15|1275.95|1275.45|20
1717590000000|2024-06-05 12:20:00|1276.25|1275.75|1275.8|1275.3|1276.6|1276.1|1275.8|1275.3|45
1717590300000|2024-06-05 12:25:00|1275.85|1275.35|1275.85|1275.35|1276.3|1275.8|1275.7|1275.2|55
1717590600000|2024-06-05 12:30:00|1275.8|1275.3|1275.35|1274.85|1276.2|1275.7|1275.3|1274.8|33
1717590900000|2024-06-05 12:35:00|1275.4|1274.9|1276.25|1275.75|1276.45|1275.95|1275.4|1274.9|94
1717591200000|2024-06-05 12:40:00|1276.3|1275.8|1276.85|1276.35|1277.2|1276.7|1276.3|1275.8|0
1717591500000|2024-06-05 12:45:00|1276.8|1276.3|1277.25|1276.75|1277.25|1276.75|1276.7|1276.2|0
1717591800000|2024-06-05 12:50:00|1277.2|1276.7|1277.5|1277|1277.7|1277.2|1277.15|1276.65|13
1717592100000|2024-06-05 12:55:00|1277.55|1277.05|1276.75|1276.25|1277.9|1277.4|1276.75|1276.25|24
1717592400000|2024-06-05 13:00:00|1276.7|1276.2|1276.15|1275.65|1276.7|1276.2|1275.95|1275.45|78
1717592700000|2024-06-05 13:05:00|1276.1|1275.6|1274.85|1274.35|1276.15|1275.65|1274.75|1274.25|76
1717593000000|2024-06-05 13:10:00|1275.6|1275.1|1275.7|1275.2|1275.7|1275.2|1274.85|1274.35|115
1717593300000|2024-06-05 13:15:00|1275.75|1275.25|1275.5|1275|1275.85|1275.35|1275.4|1274.9|20
1717593600000|2024-06-05 13:20:00|1275.55|1275.05|1274.9|1274.4|1275.55|1275.05|1274.3|1273.8|78
1717593900000|2024-06-05 13:25:00|1274.85|1274.35|1274.1|1273.6|1274.85|1274.35|1274.05|1273.55|53
1717594200000|2024-06-05 13:30:00|1274.05|1273.55|1274.35|1273.85|1274.4|1273.9|1272.45|1271.95|145
1717594500000|2024-06-05 13:35:00|1274.3|1273.8|1273.05|1272.55|1274.35|1273.85|1272.95|1272.45|64
1717594800000|2024-06-05 13:40:00|1273.4|1272.9|1272.3|1271.8|1273.4|1272.9|1272.3|1271.8|26
1717595100000|2024-06-05 13:45:00|1272.35|1271.85|1270.95|1270.45|1272.35|1271.85|1270.95|1270.45|91
1717595400000|2024-06-05 13:50:00|1271.1|1270.6|1271.35|1270.85|1271.4|1270.9|1270.5|1270|154
1717595700000|2024-06-05 13:55:00|1271.7|1271.2|1271.05|1270.55|1271.7|1271.2|1270.5|1270|109
1717596000000|2024-06-05 14:00:00|1271|1270.5|1271.05|1270.55|1271.25|1270.75|1269.45|1268.95|89
1717596300000|2024-06-05 14:05:00|1271|1270.5|1270.25|1269.75|1271.05|1270.55|1270.25|1269.75|74
1717596600000|2024-06-05 14:10:00|1270.26|1269.76|1268.66|1268.16|1270.51|1270.01|1268.51|1268.01|263
1717596900000|2024-06-05 14:15:00|1268.56|1268.06|1268.41|1267.91|1269.61|1269.11|1267.86|1267.36|352
1717657200000|2024-06-06 07:00:00|1273.16|1272.66|1273.16|1272.66|1275.31|1274.81|1273.01|1272.51|22
1717657500000|2024-06-06 07:05:00|1273.11|1272.61|1272.46|1271.96|1273.11|1272.61|1271.81|1271.31|24
1717657800000|2024-06-06 07:10:00|1272.71|1272.21|1272.26|1271.76|1273.11|1272.61|1272.11|1271.61|12
1717658100000|2024-06-06 07:15:00|1272.21|1271.71|1272.16|1271.66|1272.21|1271.71|1271.61|1271.11|6
1717658400000|2024-06-06 07:20:00|1272.06|1271.56|1272.61|1272.11|1272.81|1272.31|1272.06|1271.56|0
1717658700000|2024-06-06 07:25:00|1272.66|1272.16|1272.21|1271.71|1272.66|1272.16|1271.86|1271.36|9
1717659000000|2024-06-06 07:30:00|1272.26|1271.76|1272.06|1271.56|1272.26|1271.76|1271.71|1271.21|2
1717659300000|2024-06-06 07:35:00|1272.11|1271.61|1272.31|1271.81|1272.41|1271.91|1272.06|1271.56|1
1717659600000|2024-06-06 07:40:00|1272.36|1271.86|1272.91|1272.41|1272.91|1272.41|1272.31|1271.81|0
1717659900000|2024-06-06 07:45:00|1272.86|1272.36|1274.26|1273.76|1274.26|1273.76|1272.86|1272.36|0
1717660200000|2024-06-06 07:50:00|1274.09|1273.59|1274.64|1274.14|1274.74|1274.24|1273.94|1273.44|0
1717660500000|2024-06-06 07:55:00|1274.59|1274.09|1274.69|1274.19|1274.84|1274.34|1274.39|1273.89|10
1717660800000|2024-06-06 08:00:00|1274.64|1274.14|1274.24|1273.74|1274.69|1274.19|1273.84|1273.34|6
1717661100000|2024-06-06 08:05:00|1274.19|1273.69|1274.19|1273.69|1274.54|1274.04|1274.14|1273.64|2
1717661400000|2024-06-06 08:10:00|1274.24|1273.74|1274.54|1274.04|1274.54|1274.04|1274.19|1273.69|3
1717661700000|2024-06-06 08:15:00|1274.49|1273.99|1274.84|1274.34|1274.84|1274.34|1274.49|1273.99|0
1717662000000|2024-06-06 08:20:00|1274.79|1274.29|1273.89|1273.39|1274.84|1274.34|1273.89|1273.39|5
1717662300000|2024-06-06 08:25:00|1273.94|1273.44|1273.09|1272.59|1274.04|1273.54|1273.09|1272.59|10
1717662600000|2024-06-06 08:30:00|1273.14|1272.64|1272.89|1272.39|1273.14|1272.64|1272.79|1272.29|1
1717662900000|2024-06-06 08:35:00|1272.84|1272.34|1273.54|1273.04|1273.54|1273.04|1272.84|1272.34|0
1717663200000|2024-06-06 08:40:00|1273.59|1273.09|1273.84|1273.34|1273.89|1273.39|1273.54|1273.04|0
1717663500000|2024-06-06 08:45:00|1273.89|1273.39|1274.09|1273.59|1274.64|1274.14|1273.84|1273.34|7
1717663800000|2024-06-06 08:50:00|1274.14|1273.64|1274.24|1273.74|1274.24|1273.74|1273.99|1273.49|1
1717664100000|2024-06-06 08:55:00|1274.19|1273.69|1274.04|1273.54|1274.24|1273.74|1273.89|1273.39|0
1717664400000|2024-06-06 09:00:00|1273.99|1273.49|1274.49|1273.99|1274.69|1274.19|1273.94|1273.44|0
1717664700000|2024-06-06 09:05:00|1274.44|1273.94|1274.44|1273.94|1274.64|1274.14|1274.29|1273.79|1
1717665000000|2024-06-06 09:10:00|1274.49|1273.99|1274.44|1273.94|1274.74|1274.24|1274.44|1273.94|0
1717665300000|2024-06-06 09:15:00|1274.39|1273.89|1274.04|1273.54|1274.44|1273.94|1273.99|1273.49|3
1717665600000|2024-06-06 09:20:00|1274.09|1273.59|1272.84|1272.34|1274.09|1273.59|1272.69|1272.19|5
1717665900000|2024-06-06 09:25:00|1272.79|1272.29|1271.39|1270.89|1272.89|1272.39|1271.39|1270.89|2
1717666200000|2024-06-06 09:30:00|1271.44|1270.94|1271.84|1271.34|1271.94|1271.44|1271.44|1270.94|1
1717666500000|2024-06-06 09:35:00|1271.79|1271.29|1270.89|1270.39|1271.84|1271.34|1270.74|1270.24|3
1717666800000|2024-06-06 09:40:00|1270.84|1270.34|1271.14|1270.64|1271.14|1270.64|1270.34|1269.84|0
1717667100000|2024-06-06 09:45:00|1271.19|1270.69|1271.44|1270.94|1271.49|1270.99|1271.14|1270.64|1
1717667400000|2024-06-06 09:50:00|1271.49|1270.99|1271.64|1271.14|1271.74|1271.24|1271.44|1270.94|0
1717667700000|2024-06-06 09:55:00|1271.69|1271.19|1271.79|1271.29|1272.09|1271.59|1271.64|1271.14|0
1717668000000|2024-06-06 10:00:00|1271.84|1271.34|1271.74|1271.24|1271.94|1271.44|1271.69|1271.19|3
1717668300000|2024-06-06 10:05:00|1271.69|1271.19|1270.94|1270.44|1271.74|1271.24|1270.84|1270.34|2
1717668600000|2024-06-06 10:10:00|1270.89|1270.39|1271.19|1270.69|1271.24|1270.74|1270.69|1270.19|1
1717668900000|2024-06-06 10:15:00|1271.24|1270.74|1270.54|1270.04|1271.24|1270.74|1270.44|1269.94|3
1717669200000|2024-06-06 10:20:00|1270.49|1269.99|1271.04|1270.54|1271.09|1270.59|1270.44|1269.94|0
1717669500000|2024-06-06 10:25:00|1270.99|1270.49|1271.64|1271.14|1271.64|1271.14|1270.89|1270.39|0
1717669800000|2024-06-06 10:30:00|1271.59|1271.09|1272.14|1271.64|1272.14|1271.64|1271.54|1271.04|0
1717670100000|2024-06-06 10:35:00|1272.09|1271.59|1272.64|1272.14|1272.64|1272.14|1272.09|1271.59|0
1717670400000|2024-06-06 10:40:00|1272.69|1272.19|1272.14|1271.64|1272.89|1272.39|1272.14|1271.64|3
1717670700000|2024-06-06 10:45:00|1272.19|1271.69|1272.29|1271.79|1272.34|1271.84|1272.14|1271.64|0
1717671000000|2024-06-06 10:50:00|1272.34|1271.84|1272.44|1271.94|1272.54|1272.04|1272.24|1271.74|0
1717671300000|2024-06-06 10:55:00|1272.39|1271.89|1271.54|1271.04|1272.39|1271.89|1271.39|1270.89|7
1717671600000|2024-06-06 11:00:00|1271.49|1270.99|1271.74|1271.24|1271.84|1271.34|1271.14|1270.64|0
1717671900000|2024-06-06 11:05:00|1271.79|1271.29|1271.94|1271.44|1272.09|1271.59|1271.79|1271.29|0
1717672200000|2024-06-06 11:10:00|1271.89|1271.39|1272.34|1271.84|1272.39|1271.89|1271.84|1271.34|0
1717672500000|2024-06-06 11:15:00|1272.39|1271.89|1272.69|1272.19|1272.74|1272.24|1272.34|1271.84|0
1717672800000|2024-06-06 11:20:00|1272.74|1272.24|1272.84|1272.34|1272.94|1272.44|1272.64|1272.14|0
1717673100000|2024-06-06 11:25:00|1272.79|1272.29|1272.84|1272.34|1272.89|1272.39|1272.69|1272.19|0
1717673400000|2024-06-06 11:30:00|1272.79|1272.29|1272.79|1272.29|1272.89|1272.39|1272.59|1272.09|0
1717673700000|2024-06-06 11:35:00|1272.84|1272.34|1273.44|1272.94|1273.44|1272.94|1272.74|1272.24|0
1717674000000|2024-06-06 11:40:00|1273.29|1272.79|1273.59|1273.09|1273.69|1273.19|1273.19|1272.69|0
1717674300000|2024-06-06 11:45:00|1273.64|1273.14|1273.39|1272.89|1273.64|1273.14|1273.39|1272.89|4
1717674600000|2024-06-06 11:50:00|1273.34|1272.84|1272.84|1272.34|1273.34|1272.84|1272.84|1272.34|7
1717674900000|2024-06-06 11:55:00|1272.89|1272.39|1272.99|1272.49|1273.09|1272.59|1272.84|1272.34|0
1717675200000|2024-06-06 12:00:00|1273.04|1272.54|1272.94|1272.44|1273.04|1272.54|1272.89|1272.39|0
1717675500000|2024-06-06 12:05:00|1272.89|1272.39|1273.34|1272.84|1273.34|1272.84|1272.89|1272.39|0
1717675800000|2024-06-06 12:10:00|1273.39|1272.89|1273.49|1272.99|1273.49|1272.99|1273.39|1272.89|0
1717676100000|2024-06-06 12:15:00|1273.44|1272.94|1273.39|1272.89|1273.49|1272.99|1272.74|1272.24|7
1717676400000|2024-06-06 12:20:00|1273.44|1272.94|1272.29|1271.79|1273.49|1272.99|1272.19|1271.69|10
1717676700000|2024-06-06 12:25:00|1272.24|1271.74|1272.39|1271.89|1272.49|1271.99|1272.19|1271.69|0
1717677000000|2024-06-06 12:30:00|1272.44|1271.94|1271.14|1270.64|1272.49|1271.99|1271.14|1270.64|4
1717677300000|2024-06-06 12:35:00|1271.19|1270.69|1271.24|1270.74|1271.39|1270.89|1271.19|1270.69|0
1717677600000|2024-06-06 12:40:00|1271.19|1270.69|1271.19|1270.69|1271.29|1270.79|1271.09|1270.59|0
1717677900000|2024-06-06 12:45:00|1271.14|1270.64|1269.84|1269.34|1271.24|1270.74|1269.84|1269.34|7
1717678200000|2024-06-06 12:50:00|1269.89|1269.39|1270.24|1269.74|1270.39|1269.89|1269.84|1269.34|1
1717678500000|2024-06-06 12:55:00|1270.29|1269.79|1270.09|1269.59|1270.39|1269.89|1269.59|1269.09|8
1717678800000|2024-06-06 13:00:00|1270.14|1269.64|1269.84|1269.34|1270.14|1269.64|1269.84|1269.34|0
1717679100000|2024-06-06 13:05:00|1269.89|1269.39|1269.89|1269.39|1270.04|1269.54|1269.74|1269.24|1
1717679400000|2024-06-06 13:10:00|1269.94|1269.44|1269.69|1269.19|1270.09|1269.59|1269.39|1268.89|10
1717679700000|2024-06-06 13:15:00|1269.74|1269.24|1270.14|1269.64|1270.19|1269.69|1269.69|1269.19|2
1717680000000|2024-06-06 13:20:00|1270.19|1269.69|1270.64|1270.14|1270.69|1270.19|1270.14|1269.64|0
1717680300000|2024-06-06 13:25:00|1270.59|1270.09|1270.79|1270.29|1270.99|1270.49|1270.59|1270.09|2
1717680600000|2024-06-06 13:30:00|1270.74|1270.24|1271.19|1270.69|1271.19|1270.69|1269.84|1269.34|10
1717680900000|2024-06-06 13:35:00|1271.24|1270.74|1271.64|1271.14|1272.04|1271.54|1271.19|1270.69|17
1717681200000|2024-06-06 13:40:00|1271.69|1271.19|1272.59|1272.09|1272.59|1272.09|1271.14|1270.64|4
1717681500000|2024-06-06 13:45:00|1272.54|1272.04|1273.09|1272.59|1273.29|1272.79|1272.54|1272.04|0
1717681800000|2024-06-06 13:50:00|1273.14|1272.64|1273.19|1272.69|1273.24|1272.74|1272.94|1272.44|22
1717682100000|2024-06-06 13:55:00|1273.24|1272.74|1273.04|1272.54|1273.44|1272.94|1273.04|1272.54|2
1717682400000|2024-06-06 14:00:00|1273.09|1272.59|1271.94|1271.44|1273.09|1272.59|1271.69|1271.19|14
1717682700000|2024-06-06 14:05:00|1271.99|1271.49|1272.84|1272.34|1272.89|1272.39|1271.94|1271.44|0
1717683000000|2024-06-06 14:10:00|1272.83|1272.33|1273.03|1272.53|1273.38|1272.88|1272.63|1272.13|23
1717683300000|2024-06-06 14:15:00|1273.08|1272.58|1274.13|1273.63|1274.18|1273.68|1273.03|1272.53|35
1717743900000|2024-06-07 07:05:00|1274.28|1273.78|1274.33|1273.83|1274.58|1274.08|1274.23|1273.73|7
1717744200000|2024-06-07 07:10:00|1274.28|1273.78|1274.38|1273.88|1275.08|1274.58|1274.23|1273.73|19
1717744500000|2024-06-07 07:15:00|1274.43|1273.93|1274.88|1274.38|1275.18|1274.68|1274.33|1273.83|0
1717744800000|2024-06-07 07:20:00|1274.83|1274.33|1274.88|1274.38|1274.98|1274.48|1274.63|1274.13|8
1717745100000|2024-06-07 07:25:00|1274.83|1274.33|1274.83|1274.33|1274.98|1274.48|1274.63|1274.13|7
1717745400000|2024-06-07 07:30:00|1274.88|1274.38|1274.43|1273.93|1274.98|1274.48|1274.23|1273.73|24
1717745700000|2024-06-07 07:35:00|1274.48|1273.98|1273.63|1273.13|1274.48|1273.98|1272.78|1272.28|24
1717746000000|2024-06-07 07:40:00|1273.58|1273.08|1274.68|1274.18|1274.78|1274.28|1273.58|1273.08|14
1717746300000|2024-06-07 07:45:00|1274.63|1274.13|1273.23|1272.73|1274.68|1274.18|1273.03|1272.53|8
1717746600000|2024-06-07 07:50:00|1273.4|1272.9|1272.5|1272|1273.4|1272.9|1272.5|1272|23
1717746900000|2024-06-07 07:55:00|1272.45|1271.95|1273.1|1272.6|1273.25|1272.75|1272.35|1271.85|10
1717747200000|2024-06-07 08:00:00|1273.15|1272.65|1272.55|1272.05|1273.15|1272.65|1272.45|1271.95|20
1717747500000|2024-06-07 08:05:00|1272.5|1272|1272.55|1272.05|1272.6|1272.1|1272.3|1271.8|0
1717747800000|2024-06-07 08:10:00|1272.6|1272.1|1272.8|1272.3|1273.55|1273.05|1272.6|1272.1|30
1717748100000|2024-06-07 08:15:00|1272.85|1272.35|1272.85|1272.35|1272.85|1272.35|1272.85|1272.35|0
1717748400000|2024-06-07 08:20:00|1272.8|1272.3|1272.45|1271.95|1272.85|1272.35|1272.25|1271.75|7
1717748700000|2024-06-07 08:25:00|1272.4|1271.9|1272.2|1271.7|1272.55|1272.05|1272.2|1271.7|9
1717749000000|2024-06-07 08:30:00|1272|1271.5|1271.15|1270.65|1272|1271.5|1270.95|1270.45|2
1717749300000|2024-06-07 08:35:00|1271.1|1270.6|1271|1270.5|1271.15|1270.65|1270.85|1270.35|1
1717749600000|2024-06-07 08:40:00|1271.05|1270.55|1271.2|1270.7|1271.4|1270.9|1271.05|1270.55|1
1717749900000|2024-06-07 08:45:00|1271.25|1270.75|1271.65|1271.15|1271.65|1271.15|1271.1|1270.6|0
1717750200000|2024-06-07 08:50:00|1271.6|1271.1|1271.1|1270.6|1271.85|1271.35|1271.1|1270.6|14
1717750500000|2024-06-07 08:55:00|1271.15|1270.65|1271.35|1270.85|1271.45|1270.95|1271.1|1270.6|0
1717750800000|2024-06-07 09:00:00|1271.4|1270.9|1271.65|1271.15|1271.65|1271.15|1271.25|1270.75|0
1717751100000|2024-06-07 09:05:00|1271.7|1271.2|1271.75|1271.25|1272.05|1271.55|1271.4|1270.9|0
1717751400000|2024-06-07 09:10:00|1271.8|1271.3|1273|1272.5|1273|1272.5|1271.75|1271.25|0
1717751700000|2024-06-07 09:15:00|1273.05|1272.55|1273.25|1272.75|1273.45|1272.95|1273|1272.5|12
1717752000000|2024-06-07 09:20:00|1273.3|1272.8|1272.55|1272.05|1273.3|1272.8|1272.2|1271.7|20
1717752300000|2024-06-07 09:25:00|1272.5|1272|1273.25|1272.75|1273.25|1272.75|1272.3|1271.8|0
1717752600000|2024-06-07 09:30:00|1273.3|1272.8|1273.5|1273|1273.5|1273|1273.1|1272.6|0
1717752900000|2024-06-07 09:35:00|1273.45|1272.95|1273.65|1273.15|1273.7|1273.2|1273.45|1272.95|0
1717753200000|2024-06-07 09:40:00|1273.6|1273.1|1273.65|1273.15|1273.7|1273.2|1273.45|1272.95|0
1717753500000|2024-06-07 09:45:00|1273.7|1273.2|1274.35|1273.85|1274.35|1273.85|1273.7|1273.2|0
1717753800000|2024-06-07 09:50:00|1274.3|1273.8|1274.85|1274.35|1274.85|1274.35|1274.25|1273.75|0
1717754100000|2024-06-07 09:55:00|1274.8|1274.3|1275.35|1274.85|1275.5|1275|1274.6|1274.1|0
1717754400000|2024-06-07 10:00:00|1275.45|1274.95|1276.8|1276.3|1276.85|1276.35|1275.45|1274.95|0
1717754700000|2024-06-07 10:05:00|1276.75|1276.25|1276.65|1276.15|1276.8|1276.3|1276.6|1276.1|0
1717755000000|2024-06-07 10:10:00|1276.6|1276.1|1276.55|1276.05|1276.6|1276.1|1275.7|1275.2|18
1717755300000|2024-06-07 10:15:00|1276.5|1276|1276.85|1276.35|1276.95|1276.45|1276.5|1276|0
1717755600000|2024-06-07 10:20:00|1276.9|1276.4|1276.9|1276.4|1277.05|1276.55|1276.7|1276.2|1
1717755900000|2024-06-07 10:25:00|1276.85|1276.35|1276.95|1276.45|1277.05|1276.55|1276.8|1276.3|0
1717756200000|2024-06-07 10:30:00|1276.9|1276.4|1276.75|1276.25|1276.95|1276.45|1276.7|1276.2|4
1717756500000|2024-06-07 10:35:00|1276.8|1276.3|1276.7|1276.2|1277|1276.5|1276.7|1276.2|8
1717756800000|2024-06-07 10:40:00|1276.85|1276.35|1276.3|1275.8|1276.85|1276.35|1276.25|1275.75|10
1717757100000|2024-06-07 10:45:00|1276.25|1275.75|1275.9|1275.4|1276.4|1275.9|1275.8|1275.3|13
1717757400000|2024-06-07 10:50:00|1275.85|1275.35|1275.6|1275.1|1275.95|1275.45|1275.55|1275.05|0
1717757700000|2024-06-07 10:55:00|1275.65|1275.15|1275.85|1275.35|1276.05|1275.55|1275.25|1274.75|12
1717758000000|2024-06-07 11:00:00|1275.9|1275.4|1276|1275.5|1276|1275.5|1275.8|1275.3|0
1717758300000|2024-06-07 11:05:00|1276.05|1275.55|1276.05|1275.55|1276.05|1275.55|1275.55|1275.05|3
1717758600000|2024-06-07 11:10:00|1276.1|1275.6|1275.9|1275.4|1276.45|1275.95|1275.7|1275.2|9
1717758900000|2024-06-07 11:15:00|1275.95|1275.45|1276.75|1276.25|1276.75|1276.25|1275.95|1275.45|10
1717759200000|2024-06-07 11:20:00|1276.7|1276.2|1276.2|1275.7|1276.85|1276.35|1276.2|1275.7|18
1717759500000|2024-06-07 11:25:00|1276.15|1275.65|1276.95|1276.45|1277.25|1276.75|1276.15|1275.65|10
1717759800000|2024-06-07 11:30:00|1276.9|1276.4|1275.45|1274.95|1276.9|1276.4|1275.4|1274.9|6
1717760100000|2024-06-07 11:35:00|1275.4|1274.9|1275.25|1274.75|1275.55|1275.05|1275.25|1274.75|0
1717760400000|2024-06-07 11:40:00|1275.13|1274.63|1275.43|1274.93|1275.68|1275.18|1275.08|1274.58|7
1717760700000|2024-06-07 11:45:00|1275.48|1274.98|1275.03|1274.53|1275.58|1275.08|1274.43|1273.93|5
1717761000000|2024-06-07 11:50:00|1275.08|1274.58|1274.53|1274.03|1275.13|1274.63|1274.43|1273.93|22
1717761300000|2024-06-07 11:55:00|1274.23|1273.73|1274.13|1273.63|1274.28|1273.78|1273.98|1273.48|4
1717761600000|2024-06-07 12:00:00|1274.18|1273.68|1274.48|1273.98|1274.58|1274.08|1274.08|1273.58|8
1717761900000|2024-06-07 12:05:00|1274.23|1273.73|1274.98|1274.48|1275.03|1274.53|1273.78|1273.28|13
1717762200000|2024-06-07 12:10:00|1274.63|1274.13|1273.48|1272.98|1274.98|1274.48|1273.28|1272.78|8
1717762500000|2024-06-07 12:15:00|1273.53|1273.03|1274.28|1273.78|1274.48|1273.98|1273.43|1272.93|14
1717762800000|2024-06-07 12:20:00|1274.33|1273.83|1274.73|1274.23|1274.73|1274.23|1274.28|1273.78|7
1717763100000|2024-06-07 12:25:00|1274.68|1274.18|1274.48|1273.98|1275.08|1274.58|1274.48|1273.98|12
1717763400000|2024-06-07 12:30:00|1274.53|1274.03|1272.43|1271.93|1274.58|1274.08|1271.33|1270.83|0
1717763700000|2024-06-07 12:35:00|1272.38|1271.88|1272.93|1272.43|1273.03|1272.53|1272.28|1271.78|0
1717764000000|2024-06-07 12:40:00|1272.88|1272.38|1271.68|1271.18|1273.38|1272.88|1271.58|1271.08|27
1717764300000|2024-06-07 12:45:00|1271.63|1271.13|1272.03|1271.53|1272.03|1271.53|1270.33|1269.83|0
1717764600000|2024-06-07 12:50:00|1272.18|1271.68|1273.83|1273.33|1274.18|1273.68|1272.18|1271.68|0
1717764900000|2024-06-07 12:55:00|1273.78|1273.28|1272.88|1272.38|1274.38|1273.88|1272.88|1272.38|19
1717765200000|2024-06-07 13:00:00|1272.78|1272.28|1273.83|1273.33|1274.08|1273.58|1272.78|1272.28|22
1717765500000|2024-06-07 13:05:00|1273.88|1273.38|1273.63|1273.13|1274.23|1273.73|1273.08|1272.58|32
1717765800000|2024-06-07 13:10:00|1273.58|1273.08|1272.53|1272.03|1273.58|1273.08|1272.38|1271.88|8
1717766100000|2024-06-07 13:15:00|1272.58|1272.08|1275.18|1274.68|1275.58|1275.08|1272.58|1272.08|34
1717766400000|2024-06-07 13:20:00|1274.88|1274.38|1275.33|1274.83|1275.43|1274.93|1274.88|1274.38|25
1717766700000|2024-06-07 13:25:00|1275.38|1274.88|1275.28|1274.78|1275.78|1275.28|1275.18|1274.68|23
1717767000000|2024-06-07 13:30:00|1275.23|1274.73|1274.68|1274.18|1275.73|1275.23|1274.48|1273.98|38
1717767300000|2024-06-07 13:35:00|1274.43|1273.93|1274.13|1273.63|1274.48|1273.98|1272.68|1272.18|21
1717767600000|2024-06-07 13:40:00|1274.18|1273.68|1276.18|1275.68|1276.83|1276.33|1273.98|1273.48|20
1717767900000|2024-06-07 13:45:00|1276.13|1275.63|1277.03|1276.53|1277.03|1276.53|1275.93|1275.43|27
1717768200000|2024-06-07 13:50:00|1277.08|1276.58|1277.58|1277.08|1278.28|1277.78|1277.08|1276.58|25
1717768500000|2024-06-07 13:55:00|1276.48|1275.98|1276.53|1276.03|1277.03|1276.53|1275.78|1275.28|37
1717768800000|2024-06-07 14:00:00|1276.48|1275.98|1277.63|1277.13|1277.88|1277.38|1276.48|1275.98|26
1717769100000|2024-06-07 14:05:00|1277.68|1277.18|1278.58|1278.08|1278.63|1278.13|1277.38|1276.88|16
1717769400000|2024-06-07 14:10:00|1278.75|1278.25|1279.25|1278.75|1279.5|1279|1278.1|1277.6|41
1717769700000|2024-06-07 14:15:00|1279.3|1278.8|1279.4|1278.9|1279.6|1279.1|1278.9|1278.4|79
1718002800000|2024-06-10 07:00:00|1271.55|1271.05|1271.7|1271.2|1271.85|1271.35|1270.85|1270.35|0
1718003100000|2024-06-10 07:05:00|1271.65|1271.15|1274.75|1274.25|1274.85|1274.35|1271.5|1271|17
1718003400000|2024-06-10 07:10:00|1274.8|1274.3|1276.15|1275.65|1276.45|1275.95|1274.8|1274.3|8
1718003700000|2024-06-10 07:15:00|1276.1|1275.6|1277.1|1276.6|1277.6|1277.1|1276.1|1275.6|5
1718004000000|2024-06-10 07:20:00|1277.05|1276.55|1277.55|1277.05|1277.6|1277.1|1276.65|1276.15|0
1718004300000|2024-06-10 07:25:00|1277.6|1277.1|1277.45|1276.95|1277.75|1277.25|1276.95|1276.45|12
1718004600000|2024-06-10 07:30:00|1277.4|1276.9|1277.4|1276.9|1277.8|1277.3|1277.05|1276.55|2
1718004900000|2024-06-10 07:35:00|1277.35|1276.85|1277.05|1276.55|1277.85|1277.35|1276.65|1276.15|10
1718005200000|2024-06-10 07:40:00|1277|1276.5|1276.85|1276.35|1277.1|1276.6|1276.4|1275.9|2
1718005500000|2024-06-10 07:45:00|1276.9|1276.4|1276.55|1276.05|1277.5|1277|1276.55|1276.05|1
1718005800000|2024-06-10 07:50:00|1276.6|1276.1|1277.45|1276.95|1277.45|1276.95|1275.8|1275.3|7
1718006100000|2024-06-10 07:55:00|1277.35|1276.85|1278.2|1277.7|1278.2|1277.7|1277.3|1276.8|3
1718006400000|2024-06-10 08:00:00|1278.25|1277.75|1277.55|1277.05|1278.4|1277.9|1277.1|1276.6|11
1718006700000|2024-06-10 08:05:00|1277.5|1277|1276.7|1276.2|1277.6|1277.1|1276.7|1276.2|1
1718007000000|2024-06-10 08:10:00|1276.65|1276.15|1276.25|1275.75|1276.85|1276.35|1276.2|1275.7|3
1718007300000|2024-06-10 08:15:00|1276.1|1275.6|1275.85|1275.35|1276.3|1275.8|1275.85|1275.35|0
1718007600000|2024-06-10 08:20:00|1275.75|1275.25|1275.25|1274.75|1275.75|1275.25|1275.05|1274.55|3
1718007900000|2024-06-10 08:25:00|1275.2|1274.7|1274.85|1274.35|1275.2|1274.7|1274.65|1274.15|2
1718008200000|2024-06-10 08:30:00|1274.8|1274.3|1275.25|1274.75|1275.25|1274.75|1274.75|1274.25|10
1718008500000|2024-06-10 08:35:00|1275.2|1274.7|1274.4|1273.9|1275.65|1275.15|1274.35|1273.85|1
1718008800000|2024-06-10 08:40:00|1274.45|1273.95|1274.25|1273.75|1274.45|1273.95|1273.9|1273.4|0
1718009100000|2024-06-10 08:45:00|1274.2|1273.7|1273.95|1273.45|1274.2|1273.7|1273.6|1273.1|2
1718009400000|2024-06-10 08:50:00|1274.1|1273.6|1272.8|1272.3|1274.1|1273.6|1272.8|1272.3|2
1718009700000|2024-06-10 08:55:00|1272.75|1272.25|1271.45|1270.95|1272.75|1272.25|1271.15|1270.65|0
1718010000000|2024-06-10 09:00:00|1271.6|1271.1|1271.6|1271.1|1271.85|1271.35|1271.5|1271|0
1718010300000|2024-06-10 09:05:00|1271.65|1271.15|1271.35|1270.85|1271.75|1271.25|1271.35|1270.85|1
1718010600000|2024-06-10 09:10:00|1271.2|1270.7|1271.7|1271.2|1271.7|1271.2|1271.05|1270.55|0
1718010900000|2024-06-10 09:15:00|1271.75|1271.25|1272.8|1272.3|1272.95|1272.45|1271.75|1271.25|0
1718011200000|2024-06-10 09:20:00|1272.65|1272.15|1272.15|1271.65|1272.65|1272.15|1272.1|1271.6|2
1718011500000|2024-06-10 09:25:00|1272.05|1271.55|1271.95|1271.45|1272.4|1271.9|1271.9|1271.4|4
1718011800000|2024-06-10 09:30:00|1272|1271.5|1272.15|1271.65|1272.3|1271.8|1272|1271.5|0
1718012100000|2024-06-10 09:35:00|1272.2|1271.7|1271.85|1271.35|1272.2|1271.7|1271.75|1271.25|0
1718012400000|2024-06-10 09:40:00|1271.9|1271.4|1272.45|1271.95|1272.8|1272.3|1271.9|1271.4|2
1718012700000|2024-06-10 09:45:00|1272.5|1272|1273.1|1272.6|1273.1|1272.6|1272.45|1271.95|0
1718013000000|2024-06-10 09:50:00|1273.15|1272.65|1273.35|1272.85|1273.4|1272.9|1273.15|1272.65|0
1718013300000|2024-06-10 09:55:00|1273.4|1272.9|1273.4|1272.9|1273.6|1273.1|1272.9|1272.4|0
1718013600000|2024-06-10 10:00:00|1273.45|1272.95|1273.75|1273.25|1273.95|1273.45|1273.45|1272.95|1
1718013900000|2024-06-10 10:05:00|1273.8|1273.3|1274.2|1273.7|1274.4|1273.9|1273.8|1273.3|0
1718014200000|2024-06-10 10:10:00|1274.15|1273.65|1274|1273.5|1274.4|1273.9|1273.75|1273.25|0
1718014500000|2024-06-10 10:15:00|1274.05|1273.55|1273.85|1273.35|1274.35|1273.85|1273.65|1273.15|9
1718014800000|2024-06-10 10:20:00|1273.8|1273.3|1273.7|1273.2|1273.8|1273.3|1273.5|1273|0
1718015100000|2024-06-10 10:25:00|1273.65|1273.15|1273.6|1273.1|1273.65|1273.15|1273.3|1272.8|0
1718015400000|2024-06-10 10:30:00|1273.5|1273|1273.2|1272.7|1273.6|1273.1|1273.2|1272.7|2
1718015700000|2024-06-10 10:35:00|1273.15|1272.65|1272.45|1271.95|1273.15|1272.65|1272.15|1271.65|2
1718016000000|2024-06-10 10:40:00|1272.35|1271.85|1272.15|1271.65|1272.35|1271.85|1271.95|1271.45|1
1718016300000|2024-06-10 10:45:00|1272.2|1271.7|1272.9|1272.4|1272.9|1272.4|1272.2|1271.7|0
1718016600000|2024-06-10 10:50:00|1273|1272.5|1272.65|1272.15|1273|1272.5|1272.5|1272|6
1718016900000|2024-06-10 10:55:00|1272.6|1272.1|1272.5|1272|1272.65|1272.15|1272.45|1271.95|1
1718017200000|2024-06-10 11:00:00|1272.55|1272.05|1272.9|1272.4|1272.9|1272.4|1272.55|1272.05|0
1718017500000|2024-06-10 11:05:00|1272.75|1272.25|1272.85|1272.35|1272.9|1272.4|1272.7|1272.2|3
1718017800000|2024-06-10 11:10:00|1272.8|1272.3|1272.9|1272.4|1272.9|1272.4|1272.55|1272.05|0
1718018100000|2024-06-10 11:15:00|1272.85|1272.35|1272.85|1272.35|1273|1272.5|1272.55|1272.05|3
1718018400000|2024-06-10 11:20:00|1272.8|1272.3|1272.7|1272.2|1272.85|1272.35|1272.45|1271.95|2
1718018700000|2024-06-10 11:25:00|1272.6|1272.1|1273.05|1272.55|1273.05|1272.55|1272.5|1272|2
1718019000000|2024-06-10 11:30:00|1273.1|1272.6|1273.65|1273.15|1273.85|1273.35|1272.7|1272.2|3
1718019300000|2024-06-10 11:35:00|1273.6|1273.1|1274.05|1273.55|1274.2|1273.7|1273.35|1272.85|1
1718019600000|2024-06-10 11:40:00|1273.9|1273.4|1274.25|1273.75|1274.4|1273.9|1273.9|1273.4|2
1718019900000|2024-06-10 11:45:00|1274.35|1273.85|1275.8|1275.3|1275.8|1275.3|1274.35|1273.85|4
1718020200000|2024-06-10 11:50:00|1275.75|1275.25|1275.3|1274.8|1275.75|1275.25|1275.3|1274.8|3
1718020500000|2024-06-10 11:55:00|1275.35|1274.85|1275.65|1275.15|1275.75|1275.25|1275.3|1274.8|5
1718020800000|2024-06-10 12:00:00|1275.7|1275.2|1277.2|1276.7|1277.25|1276.75|1275.65|1275.15|3
1718021100000|2024-06-10 12:05:00|1277.1|1276.6|1276.65|1276.15|1277.1|1276.6|1276.5|1276|5
1718021400000|2024-06-10 12:10:00|1276.7|1276.2|1276.65|1276.15|1276.85|1276.35|1276.65|1276.15|0
1718021700000|2024-06-10 12:15:00|1276.55|1276.05|1276.6|1276.1|1276.6|1276.1|1276.1|1275.6|5
1718022000000|2024-06-10 12:20:00|1276.65|1276.15|1276.15|1275.65|1276.9|1276.4|1276.1|1275.6|5
1718022300000|2024-06-10 12:25:00|1276.1|1275.6|1275.8|1275.3|1276.2|1275.7|1275.55|1275.05|4
1718022600000|2024-06-10 12:30:00|1275.9|1275.4|1276.1|1275.6|1276.25|1275.75|1275.75|1275.25|44
1718022900000|2024-06-10 12:35:00|1276.05|1275.55|1276.4|1275.9|1276.8|1276.3|1275.95|1275.45|13
1718023200000|2024-06-10 12:40:00|1276.35|1275.85|1276.5|1276|1276.55|1276.05|1276.05|1275.55|5
1718023500000|2024-06-10 12:45:00|1276.55|1276.05|1276.05|1275.55|1276.8|1276.3|1276.05|1275.55|5
1718023800000|2024-06-10 12:50:00|1276|1275.5|1275.5|1275|1276|1275.5|1275.5|1275|7
1718024100000|2024-06-10 12:55:00|1275.55|1275.05|1275.75|1275.25|1275.85|1275.35|1275.15|1274.65|2
1718024400000|2024-06-10 13:00:00|1275.7|1275.2|1276.15|1275.65|1276.95|1276.45|1275.65|1275.15|26
1718024700000|2024-06-10 13:05:00|1276.1|1275.6|1276.7|1276.2|1276.95|1276.45|1275.8|1275.3|46
1718025000000|2024-06-10 13:10:00|1276.75|1276.25|1276.45|1275.95|1276.95|1276.45|1276.4|1275.9|5
1718025300000|2024-06-10 13:15:00|1276.5|1276|1276.2|1275.7|1277.45|1276.95|1276.05|1275.55|19
1718025600000|2024-06-10 13:20:00|1276.25|1275.75|1275.75|1275.25|1279.1|1278.6|1275.55|1275.05|12
1718025900000|2024-06-10 13:25:00|1275.7|1275.2|1276.45|1275.95|1276.45|1275.95|1275.65|1275.15|7
1718026200000|2024-06-10 13:30:00|1276.25|1275.75|1275.85|1275.35|1277.35|1276.85|1275.8|1275.3|20
1718026500000|2024-06-10 13:35:00|1275.8|1275.3|1276.55|1276.05|1277.25|1276.75|1274.85|1274.35|5
1718026800000|2024-06-10 13:40:00|1276.6|1276.1|1276.45|1275.95|1276.75|1276.25|1275.7|1275.2|8
1718027100000|2024-06-10 13:45:00|1276.5|1276|1276.7|1276.2|1276.95|1276.45|1276|1275.5|5
1718027400000|2024-06-10 13:50:00|1276.75|1276.25|1276.15|1275.65|1277.3|1276.8|1276.05|1275.55|15
1718027700000|2024-06-10 13:55:00|1276.1|1275.6|1276.95|1276.45|1277.2|1276.7|1276.1|1275.6|14
1718028000000|2024-06-10 14:00:00|1277.05|1276.55|1276.05|1275.55|1277.5|1277|1276.05|1275.55|8
1718028300000|2024-06-10 14:05:00|1276|1275.5|1275.65|1275.15|1276.6|1276.1|1275.15|1274.65|10
1718028600000|2024-06-10 14:10:00|1275.66|1275.16|1276.81|1276.31|1277.11|1276.61|1275.56|1275.06|8
1718028900000|2024-06-10 14:15:00|1276.86|1276.36|1276.96|1276.46|1277.61|1277.11|1276.66|1276.16|38
1718089500000|2024-06-11 07:05:00|1278.41|1277.91|1278.91|1278.41|1279.41|1278.91|1277.91|1277.41|16
1718089800000|2024-06-11 07:10:00|1279.01|1278.51|1278.31|1277.81|1279.31|1278.81|1278.26|1277.76|28
1718090100000|2024-06-11 07:15:00|1278.26|1277.76|1278.01|1277.51|1278.46|1277.96|1276.76|1276.26|26
1718090400000|2024-06-11 07:20:00|1278.06|1277.56|1276.86|1276.36|1278.41|1277.91|1276.81|1276.31|6
1718090700000|2024-06-11 07:25:00|1276.81|1276.31|1278.16|1277.66|1278.16|1277.66|1276.81|1276.31|1
1718091000000|2024-06-11 07:30:00|1278.11|1277.61|1278.46|1277.96|1278.71|1278.21|1278.06|1277.56|12
1718091300000|2024-06-11 07:35:00|1278.41|1277.91|1278.71|1278.21|1278.96|1278.46|1278.41|1277.91|0
1718091600000|2024-06-11 07:40:00|1278.76|1278.26|1279.11|1278.61|1279.16|1278.66|1278.46|1277.96|9
1718091900000|2024-06-11 07:45:00|1279.06|1278.56|1279.16|1278.66|1279.46|1278.96|1279.01|1278.51|5
1718092200000|2024-06-11 07:50:00|1278.89|1278.39|1278.39|1277.89|1279.14|1278.64|1278.09|1277.59|10
1718092500000|2024-06-11 07:55:00|1278.34|1277.84|1277.74|1277.24|1278.49|1277.99|1277.64|1277.14|4
1718092800000|2024-06-11 08:00:00|1277.69|1277.19|1276.34|1275.84|1277.69|1277.19|1276.34|1275.84|4
1718093100000|2024-06-11 08:05:00|1276.39|1275.89|1276.69|1276.19|1276.79|1276.29|1276.24|1275.74|0
1718093400000|2024-06-11 08:10:00|1276.74|1276.24|1278.34|1277.84|1278.34|1277.84|1276.64|1276.14|0
1718093700000|2024-06-11 08:15:00|1278.29|1277.79|1279.99|1279.49|1279.99|1279.49|1278.29|1277.79|0
1718094000000|2024-06-11 08:20:00|1279.94|1279.44|1279.99|1279.49|1280.09|1279.59|1279.79|1279.29|0
1718094300000|2024-06-11 08:25:00|1279.94|1279.44|1280.34|1279.84|1280.69|1280.19|1279.94|1279.44|0
1718094600000|2024-06-11 08:30:00|1280.39|1279.89|1280.29|1279.79|1280.89|1280.39|1280.04|1279.54|22
1718094900000|2024-06-11 08:35:00|1280.34|1279.84|1280.14|1279.64|1280.39|1279.89|1279.54|1279.04|4
1718095200000|2024-06-11 08:40:00|1280.09|1279.59|1279.89|1279.39|1280.19|1279.69|1279.54|1279.04|1
1718095500000|2024-06-11 08:45:00|1279.84|1279.34|1279.09|1278.59|1279.99|1279.49|1278.99|1278.49|4
1718095800000|2024-06-11 08:50:00|1279.04|1278.54|1278.94|1278.44|1279.19|1278.69|1278.59|1278.09|0
1718096100000|2024-06-11 08:55:00|1278.99|1278.49|1278.49|1277.99|1279.19|1278.69|1278.29|1277.79|4
1718096400000|2024-06-11 09:00:00|1278.59|1278.09|1277.99|1277.49|1278.59|1278.09|1277.89|1277.39|3
1718096700000|2024-06-11 09:05:00|1278.04|1277.54|1277.39|1276.89|1278.19|1277.69|1277.39|1276.89|4
1718097000000|2024-06-11 09:10:00|1277.44|1276.94|1274.89|1274.39|1277.44|1276.94|1274.89|1274.39|1
1718097300000|2024-06-11 09:15:00|1274.84|1274.34|1274.49|1273.99|1274.84|1274.34|1274.19|1273.69|0
1718097600000|2024-06-11 09:20:00|1274.44|1273.94|1275.19|1274.69|1275.49|1274.99|1274.34|1273.84|5
1718097900000|2024-06-11 09:25:00|1275.14|1274.64|1275.19|1274.69|1275.19|1274.69|1275.14|1274.64|7
1718098200000|2024-06-11 09:30:00|1275.14|1274.64|1273.29|1272.79|1275.24|1274.74|1273.29|1272.79|1
1718098500000|2024-06-11 09:35:00|1273.24|1272.74|1272.59|1272.09|1273.39|1272.89|1272.24|1271.74|0
1718098800000|2024-06-11 09:40:00|1272.64|1272.14|1274.19|1273.69|1274.19|1273.69|1272.59|1272.09|0
1718099100000|2024-06-11 09:45:00|1274.24|1273.74|1274.69|1274.19|1274.89|1274.39|1274.24|1273.74|4
1718099400000|2024-06-11 09:50:00|1274.64|1274.14|1273.74|1273.24|1274.84|1274.34|1273.69|1273.19|1
1718099700000|2024-06-11 09:55:00|1273.79|1273.29|1272.89|1272.39|1273.79|1273.29|1272.89|1272.39|0
1718100000000|2024-06-11 10:00:00|1272.84|1272.34|1272.49|1271.99|1272.84|1272.34|1271.84|1271.34|3
1718100300000|2024-06-11 10:05:00|1272.54|1272.04|1272.34|1271.84|1272.59|1272.09|1272.24|1271.74|0
1718100600000|2024-06-11 10:10:00|1272.29|1271.79|1271.44|1270.94|1272.34|1271.84|1271.39|1270.89|4
1718100900000|2024-06-11 10:15:00|1271.49|1270.99|1272.19|1271.69|1272.49|1271.99|1271.49|1270.99|14
1718101200000|2024-06-11 10:20:00|1272.14|1271.64|1271.39|1270.89|1272.24|1271.74|1271.29|1270.79|13
1718101500000|2024-06-11 10:25:00|1271.34|1270.84|1271.09|1270.59|1271.89|1271.39|1271.04|1270.54|1
1718101800000|2024-06-11 10:30:00|1271.04|1270.54|1270.74|1270.24|1271.04|1270.54|1270.19|1269.69|0
1718102100000|2024-06-11 10:35:00|1270.69|1270.19|1270.84|1270.34|1270.99|1270.49|1270.64|1270.14|10
1718102400000|2024-06-11 10:40:00|1270.89|1270.39|1270.29|1269.79|1270.94|1270.44|1270.19|1269.69|12
1718102700000|2024-06-11 10:45:00|1270.24|1269.74|1270.09|1269.59|1270.29|1269.79|1269.59|1269.09|4
1718103000000|2024-06-11 10:50:00|1270.04|1269.54|1271.14|1270.64|1271.19|1270.69|1269.99|1269.49|0
1718103300000|2024-06-11 10:55:00|1271.19|1270.69|1270.19|1269.69|1271.19|1270.69|1270.19|1269.69|4
1718103600000|2024-06-11 11:00:00|1270.29|1269.79|1269.24|1268.74|1270.29|1269.79|1269.19|1268.69|0
1718103900000|2024-06-11 11:05:00|1269.29|1268.79|1268.79|1268.29|1269.84|1269.34|1268.79|1268.29|7
1718104200000|2024-06-11 11:10:00|1268.84|1268.34|1269.14|1268.64|1269.64|1269.14|1268.69|1268.19|4
1718104500000|2024-06-11 11:15:00|1268.94|1268.44|1268.74|1268.24|1269.09|1268.59|1268.69|1268.19|0
1718104800000|2024-06-11 11:20:00|1268.69|1268.19|1267.89|1267.39|1268.69|1268.19|1267.44|1266.94|10
1718105100000|2024-06-11 11:25:00|1267.84|1267.34|1267.29|1266.79|1267.89|1267.39|1267.19|1266.69|0
1718105400000|2024-06-11 11:30:00|1267.24|1266.74|1266.74|1266.24|1267.24|1266.74|1266.44|1265.94|5
1718105700000|2024-06-11 11:35:00|1266.79|1266.29|1266.34|1265.84|1266.84|1266.34|1266.24|1265.74|5
1718106000000|2024-06-11 11:40:00|1266.23|1265.73|1267.08|1266.58|1267.08|1266.58|1266.13|1265.63|9
1718106300000|2024-06-11 11:45:00|1267.18|1266.68|1267.28|1266.78|1267.88|1267.38|1267.13|1266.63|7
1718106600000|2024-06-11 11:50:00|1267.33|1266.83|1266.93|1266.43|1267.58|1267.08|1266.93|1266.43|16
1718106900000|2024-06-11 11:55:00|1266.98|1266.48|1266.73|1266.23|1267.48|1266.98|1266.68|1266.18|6
1718107200000|2024-06-11 12:00:00|1266.68|1266.18|1266.63|1266.13|1267.13|1266.63|1266.33|1265.83|6
1718107500000|2024-06-11 12:05:00|1266.73|1266.23|1266.53|1266.03|1266.83|1266.33|1266.33|1265.83|10
1718107800000|2024-06-11 12:10:00|1266.38|1265.88|1267.48|1266.98|1267.58|1267.08|1266.28|1265.78|3
1718108100000|2024-06-11 12:15:00|1267.58|1267.08|1267.58|1267.08|1267.63|1267.13|1267.13|1266.63|1
1718108400000|2024-06-11 12:20:00|1267.63|1267.13|1266.73|1266.23|1267.63|1267.13|1266.58|1266.08|12
1718108700000|2024-06-11 12:25:00|1266.58|1266.08|1266.58|1266.08|1266.78|1266.28|1266.28|1265.78|7
1718109000000|2024-06-11 12:30:00|1266.63|1266.13|1266.78|1266.28|1267.03|1266.53|1266.58|1266.08|5
1718109300000|2024-06-11 12:35:00|1266.83|1266.33|1267.93|1267.43|1267.93|1267.43|1266.78|1266.28|8
1718109600000|2024-06-11 12:40:00|1267.88|1267.38|1268.33|1267.83|1268.33|1267.83|1267.48|1266.98|4
1718109900000|2024-06-11 12:45:00|1268.38|1267.88|1268.48|1267.98|1268.63|1268.13|1268.03|1267.53|3
1718110200000|2024-06-11 12:50:00|1268.43|1267.93|1267.13|1266.63|1268.53|1268.03|1267.08|1266.58|9
1718110500000|2024-06-11 12:55:00|1267.08|1266.58|1266.78|1266.28|1267.13|1266.63|1266.43|1265.93|4
1718110800000|2024-06-11 13:00:00|1266.83|1266.33|1269.03|1268.53|1269.03|1268.53|1266.83|1266.33|11
1718111100000|2024-06-11 13:05:00|1268.98|1268.48|1268.43|1267.93|1268.98|1268.48|1268.08|1267.58|18
1718111400000|2024-06-11 13:10:00|1268.48|1267.98|1268.88|1268.38|1268.93|1268.43|1268.18|1267.68|11
1718111700000|2024-06-11 13:15:00|1268.83|1268.33|1268.38|1267.88|1269.13|1268.63|1268.38|1267.88|11
1718112000000|2024-06-11 13:20:00|1268.43|1267.93|1267.68|1267.18|1269.18|1268.68|1267.68|1267.18|23
1718112300000|2024-06-11 13:25:00|1267.73|1267.23|1268.48|1267.98|1268.68|1268.18|1267.63|1267.13|21
1718112600000|2024-06-11 13:30:00|1268.18|1267.68|1266.18|1265.68|1268.48|1267.98|1266.13|1265.63|35
1718112900000|2024-06-11 13:35:00|1266.23|1265.73|1265.33|1264.83|1266.28|1265.78|1264.23|1263.73|26
1718113200000|2024-06-11 13:40:00|1265.28|1264.78|1264.58|1264.08|1265.58|1265.08|1264.38|1263.88|7
1718113500000|2024-06-11 13:45:00|1264.63|1264.13|1263.93|1263.43|1264.83|1264.33|1263.03|1262.53|10
1718113800000|2024-06-11 13:50:00|1263.88|1263.38|1263.53|1263.03|1264.93|1264.43|1263.53|1263.03|28
1718114100000|2024-06-11 13:55:00|1263.58|1263.08|1264.53|1264.03|1264.73|1264.23|1262.68|1262.18|21
1718114400000|2024-06-11 14:00:00|1264.58|1264.08|1263.43|1262.93|1265.33|1264.83|1263.38|1262.88|38
1718114700000|2024-06-11 14:05:00|1263.38|1262.88|1264.23|1263.73|1264.38|1263.88|1263.33|1262.83|10
1718115000000|2024-06-11 14:10:00|1264.19|1263.69|1263.84|1263.34|1264.39|1263.89|1263.64|1263.14|10
1718115300000|2024-06-11 14:15:00|1263.79|1263.29|1265.54|1265.04|1265.54|1265.04|1263.64|1263.14|63
1718175900000|2024-06-12 07:05:00|1268.74|1268.24|1269.94|1269.44|1270.34|1269.84|1268.74|1268.24|1
1718176200000|2024-06-12 07:10:00|1269.89|1269.39|1270.79|1270.29|1271.04|1270.54|1269.54|1269.04|3
1718176500000|2024-06-12 07:15:00|1270.74|1270.24|1269.74|1269.24|1270.79|1270.29|1269.24|1268.74|4
1718176800000|2024-06-12 07:20:00|1269.79|1269.29|1268.54|1268.04|1270.04|1269.54|1268.44|1267.94|0
1718177100000|2024-06-12 07:25:00|1268.49|1267.99|1268.94|1268.44|1268.94|1268.44|1267.74|1267.24|0
1718177400000|2024-06-12 07:30:00|1268.89|1268.39|1269.24|1268.74|1269.64|1269.14|1268.84|1268.34|0
1718177700000|2024-06-12 07:35:00|1269.29|1268.79|1270.34|1269.84|1270.44|1269.94|1269.29|1268.79|0
1718178000000|2024-06-12 07:40:00|1270.39|1269.89|1272.64|1272.14|1272.84|1272.34|1270.24|1269.74|0
1718178300000|2024-06-12 07:45:00|1272.69|1272.19|1273.14|1272.64|1273.34|1272.84|1271.94|1271.44|0
1718178600000|2024-06-12 07:50:00|1273.19|1272.69|1272.94|1272.44|1273.84|1273.34|1272.84|1272.34|0
1718178900000|2024-06-12 07:55:00|1272.99|1272.49|1273.24|1272.74|1273.69|1273.19|1272.94|1272.44|0
1718179200000|2024-06-12 08:00:00|1273.29|1272.79|1273.04|1272.54|1273.49|1272.99|1272.84|1272.34|0
1718179500000|2024-06-12 08:05:00|1272.99|1272.49|1274.84|1274.34|1274.84|1274.34|1272.74|1272.24|2
1718179800000|2024-06-12 08:10:00|1274.79|1274.29|1275.14|1274.64|1275.24|1274.74|1274.24|1273.74|0
1718180100000|2024-06-12 08:15:00|1275.09|1274.59|1274.44|1273.94|1275.09|1274.59|1274.24|1273.74|0
1718180400000|2024-06-12 08:20:00|1274.49|1273.99|1274.34|1273.84|1275.14|1274.64|1274.34|1273.84|0
1718180700000|2024-06-12 08:25:00|1274.24|1273.74|1274.34|1273.84|1274.64|1274.14|1273.84|1273.34|0
1718181000000|2024-06-12 08:30:00|1274.29|1273.79|1275.14|1274.64|1275.24|1274.74|1274.24|1273.74|0
1718181300000|2024-06-12 08:35:00|1275.19|1274.69|1274.54|1274.04|1275.44|1274.94|1274.54|1274.04|0
1718181600000|2024-06-12 08:40:00|1274.39|1273.89|1274.79|1274.29|1274.94|1274.44|1274.39|1273.89|1
1718181900000|2024-06-12 08:45:00|1274.74|1274.24|1274.34|1273.84|1274.74|1274.24|1274.14|1273.64|0
1718182200000|2024-06-12 08:50:00|1274.49|1273.99|1273.84|1273.34|1274.84|1274.34|1273.84|1273.34|3
1718182500000|2024-06-12 08:55:00|1273.79|1273.29|1273.74|1273.24|1274.14|1273.64|1273.59|1273.09|1
1718182800000|2024-06-12 09:00:00|1273.69|1273.19|1273.74|1273.24|1273.79|1273.29|1273.49|1272.99|28
1718183100000|2024-06-12 09:05:00|1273.69|1273.19|1273.54|1273.04|1273.79|1273.29|1273.49|1272.99|0
1718183400000|2024-06-12 09:10:00|1273.49|1272.99|1273.19|1272.69|1273.64|1273.14|1273.19|1272.69|0
1718183700000|2024-06-12 09:15:00|1273.24|1272.74|1273.09|1272.59|1273.49|1272.99|1273.09|1272.59|0
1718184000000|2024-06-12 09:20:00|1273.14|1272.64|1273.19|1272.69|1273.29|1272.79|1273.09|1272.59|0
1718184300000|2024-06-12 09:25:00|1273.09|1272.59|1272.74|1272.24|1273.09|1272.59|1272.39|1271.89|54
1718184600000|2024-06-12 09:30:00|1272.79|1272.29|1272.89|1272.39|1273.14|1272.64|1272.64|1272.14|6
1718184900000|2024-06-12 09:35:00|1272.94|1272.44|1273.24|1272.74|1273.44|1272.94|1272.94|1272.44|0
1718185200000|2024-06-12 09:40:00|1273.29|1272.79|1274.8|1274.3|1274.85|1274.35|1273.29|1272.79|0
1718185500000|2024-06-12 09:45:00|1274.7|1274.2|1275.3|1274.8|1275.6|1275.1|1274.6|1274.1|0
1718185800000|2024-06-12 09:50:00|1275.35|1274.85|1274.95|1274.45|1276|1275.5|1274.95|1274.45|3
1718186100000|2024-06-12 09:55:00|1275|1274.5|1275.25|1274.75|1275.3|1274.8|1274.95|1274.45|0
1718186400000|2024-06-12 10:00:00|1275.3|1274.8|1274.8|1274.3|1275.55|1275.05|1274.75|1274.25|0
1718186700000|2024-06-12 10:05:00|1274.85|1274.35|1274.7|1274.2|1274.9|1274.4|1274.6|1274.1|0
1718187000000|2024-06-12 10:10:00|1274.75|1274.25|1275.15|1274.65|1275.25|1274.75|1274.7|1274.2|0
1718187300000|2024-06-12 10:15:00|1275.2|1274.7|1275.8|1275.3|1276|1275.5|1275.15|1274.65|0
1718187600000|2024-06-12 10:20:00|1275.85|1275.35|1275.5|1275|1275.85|1275.35|1275.3|1274.8|0
1718187900000|2024-06-12 10:25:00|1275.45|1274.95|1275.25|1274.75|1275.55|1275.05|1275.2|1274.7|0
1718188200000|2024-06-12 10:30:00|1275.2|1274.7|1274.55|1274.05|1275.2|1274.7|1274.55|1274.05|0
1718188500000|2024-06-12 10:35:00|1274.6|1274.1|1275.25|1274.75|1275.3|1274.8|1274.55|1274.05|1
1718188800000|2024-06-12 10:40:00|1275.2|1274.7|1273.95|1273.45|1275.3|1274.8|1273.95|1273.45|6
1718189100000|2024-06-12 10:45:00|1273.9|1273.4|1273.55|1273.05|1273.9|1273.4|1273.25|1272.75|0
1718189400000|2024-06-12 10:50:00|1273.5|1273|1272.8|1272.3|1273.5|1273|1272.8|1272.3|0
1718189700000|2024-06-12 10:55:00|1272.85|1272.35|1272.55|1272.05|1272.85|1272.35|1272.3|1271.8|0
1718190000000|2024-06-12 11:00:00|1272.6|1272.1|1272.9|1272.4|1273|1272.5|1272.6|1272.1|0
1718190300000|2024-06-12 11:05:00|1272.95|1272.45|1273.6|1273.1|1273.6|1273.1|1272.95|1272.45|0
1718190600000|2024-06-12 11:10:00|1273.7|1273.2|1273.2|1272.7|1273.9|1273.4|1273.2|1272.7|0
1718190900000|2024-06-12 11:15:00|1273.25|1272.75|1273.25|1272.75|1273.35|1272.85|1273.25|1272.75|0
1718191200000|2024-06-12 11:20:00|1273.3|1272.8|1273.65|1273.15|1273.65|1273.15|1273.3|1272.8|0
1718191500000|2024-06-12 11:25:00|1273.75|1273.25|1273.55|1273.05|1273.9|1273.4|1273.5|1273|0
1718191800000|2024-06-12 11:30:00|1273.6|1273.1|1272.8|1272.3|1273.6|1273.1|1272.75|1272.25|0
1718192100000|2024-06-12 11:35:00|1272.85|1272.35|1273.5|1273|1274.05|1273.55|1272.85|1272.35|0
1718192400000|2024-06-12 11:40:00|1273.39|1272.89|1273.69|1273.19|1274.14|1273.64|1273.39|1272.89|0
1718192700000|2024-06-12 11:45:00|1273.64|1273.14|1273.44|1272.94|1273.69|1273.19|1273.39|1272.89|0
1718193000000|2024-06-12 11:50:00|1273.54|1273.04|1273.14|1272.64|1273.59|1273.09|1273.09|1272.59|1
1718193300000|2024-06-12 11:55:00|1273.04|1272.54|1272.89|1272.39|1273.04|1272.54|1272.74|1272.24|0
1718193600000|2024-06-12 12:00:00|1272.94|1272.44|1273.94|1273.44|1273.94|1273.44|1272.94|1272.44|0
1718193900000|2024-06-12 12:05:00|1274.09|1273.59|1273.44|1272.94|1274.09|1273.59|1273.44|1272.94|0
1718194200000|2024-06-12 12:10:00|1273.54|1273.04|1273.94|1273.44|1273.99|1273.49|1273.54|1273.04|0
1718194500000|2024-06-12 12:15:00|1273.99|1273.49|1273.74|1273.24|1273.99|1273.49|1273.74|1273.24|0
1718194800000|2024-06-12 12:20:00|1273.59|1273.09|1272.79|1272.29|1273.64|1273.14|1272.79|1272.29|0
1718195100000|2024-06-12 12:25:00|1272.69|1272.19|1271.79|1271.29|1273.24|1272.74|1270.69|1270.19|127
1718195400000|2024-06-12 12:30:00|1273.09|1272.59|1273.54|1273.04|1276.44|1275.94|1271.74|1271.24|10
1718195700000|2024-06-12 12:35:00|1273.49|1272.99|1273.04|1272.54|1273.49|1272.99|1272.59|1272.09|0
1718196000000|2024-06-12 12:40:00|1272.99|1272.49|1272.24|1271.74|1272.99|1272.49|1272.09|1271.59|0
1718196300000|2024-06-12 12:45:00|1272.29|1271.79|1272.99|1272.49|1273.14|1272.64|1272.29|1271.79|0
1718196600000|2024-06-12 12:50:00|1272.94|1272.44|1273.59|1273.09|1273.69|1273.19|1272.89|1272.39|1
1718196900000|2024-06-12 12:55:00|1273.54|1273.04|1273.79|1273.29|1273.99|1273.49|1273.54|1273.04|0
1718197200000|2024-06-12 13:00:00|1273.74|1273.24|1273.64|1273.14|1273.99|1273.49|1273.29|1272.79|2
1718197500000|2024-06-12 13:05:00|1273.79|1273.29|1274.74|1274.24|1274.74|1274.24|1273.39|1272.89|0
1718197800000|2024-06-12 13:10:00|1274.79|1274.29|1275.19|1274.69|1275.19|1274.69|1274.49|1273.99|3
1718198100000|2024-06-12 13:15:00|1275.29|1274.79|1274.04|1273.54|1275.39|1274.89|1273.64|1273.14|1
1718198400000|2024-06-12 13:20:00|1273.99|1273.49|1273.94|1273.44|1273.99|1273.49|1273.34|1272.84|0
1718198700000|2024-06-12 13:25:00|1274.04|1273.54|1273.14|1272.64|1274.04|1273.54|1272.99|1272.49|1
1718199000000|2024-06-12 13:30:00|1273.54|1273.04|1271.59|1271.09|1273.59|1273.09|1271.09|1270.59|0
1718199300000|2024-06-12 13:35:00|1271.69|1271.19|1271.54|1271.04|1271.89|1271.39|1271.29|1270.79|9
1718199600000|2024-06-12 13:40:00|1271.59|1271.09|1272.94|1272.44|1273.09|1272.59|1271.39|1270.89|8
1718199900000|2024-06-12 13:45:00|1272.89|1272.39|1272.54|1272.04|1272.89|1272.39|1271.99|1271.49|0
1718200200000|2024-06-12 13:50:00|1272.64|1272.14|1273.89|1273.39|1273.99|1273.49|1272.39|1271.89|0
1718200500000|2024-06-12 13:55:00|1273.84|1273.34|1273.44|1272.94|1274.69|1274.19|1273.39|1272.89|0
1718200800000|2024-06-12 14:00:00|1273.49|1272.99|1272.54|1272.04|1273.54|1273.04|1272.54|1272.04|1
1718201100000|2024-06-12 14:05:00|1272.59|1272.09|1272.04|1271.54|1272.99|1272.49|1271.94|1271.44|2
1718201400000|2024-06-12 14:10:00|1271.98|1271.48|1272.88|1272.38|1272.88|1272.38|1271.68|1271.18|4
1718201700000|2024-06-12 14:15:00|1272.83|1272.33|1273.23|1272.73|1273.83|1273.33|1272.18|1271.68|36
1718262000000|2024-06-13 07:00:00|1273.2|1272.7|1270.85|1270.35|1273.2|1272.7|1270.4|1269.9|44
1718262300000|2024-06-13 07:05:00|1270.8|1270.3|1271.3|1270.8|1271.45|1270.95|1270.7|1270.2|10
1718262600000|2024-06-13 07:10:00|1271.35|1270.85|1269.65|1269.15|1271.35|1270.85|1269.55|1269.05|16
1718262900000|2024-06-13 07:15:00|1269.45|1268.95|1267.1|1266.6|1269.45|1268.95|1267.1|1266.6|8
1718263200000|2024-06-13 07:20:00|1267.05|1266.55|1267.45|1266.95|1268.15|1267.65|1267.05|1266.55|7
1718263500000|2024-06-13 07:25:00|1267.5|1267|1269.1|1268.6|1269.25|1268.75|1267.5|1267|0
1718263800000|2024-06-13 07:30:00|1269.15|1268.65|1269.35|1268.85|1269.8|1269.3|1268.95|1268.45|9
1718264100000|2024-06-13 07:35:00|1269.4|1268.9|1268.5|1268|1269.45|1268.95|1268.25|1267.75|6
1718264400000|2024-06-13 07:40:00|1268.55|1268.05|1267.65|1267.15|1268.6|1268.1|1267.55|1267.05|0
1718264700000|2024-06-13 07:45:00|1267.6|1267.1|1268|1267.5|1268.5|1268|1267.55|1267.05|1
1718265000000|2024-06-13 07:50:00|1268.28|1267.78|1268.38|1267.88|1268.88|1268.38|1268.18|1267.68|0
1718265300000|2024-06-13 07:55:00|1268.33|1267.83|1265.73|1265.23|1268.33|1267.83|1265.73|1265.23|17
1718265600000|2024-06-13 08:00:00|1265.68|1265.18|1265.73|1265.23|1265.78|1265.28|1264.73|1264.23|1
1718265900000|2024-06-13 08:05:00|1265.78|1265.28|1266.63|1266.13|1266.63|1266.13|1265.78|1265.28|0
1718266200000|2024-06-13 08:10:00|1266.58|1266.08|1266.78|1266.28|1266.83|1266.33|1266.28|1265.78|0
1718266500000|2024-06-13 08:15:00|1266.73|1266.23|1266.33|1265.83|1266.73|1266.23|1266.23|1265.73|8
1718266800000|2024-06-13 08:20:00|1266.38|1265.88|1266.88|1266.38|1266.98|1266.48|1266.38|1265.88|42
1718267100000|2024-06-13 08:25:00|1266.83|1266.33|1266.28|1265.78|1266.83|1266.33|1266.18|1265.68|27
1718267400000|2024-06-13 08:30:00|1266.23|1265.73|1265.88|1265.38|1266.28|1265.78|1265.83|1265.33|4
1718267700000|2024-06-13 08:35:00|1265.83|1265.33|1265.83|1265.33|1265.83|1265.33|1265.78|1265.28|0
1718268000000|2024-06-13 08:40:00|1265.88|1265.38|1265.63|1265.13|1265.88|1265.38|1265.48|1264.98|3
1718268300000|2024-06-13 08:45:00|1265.68|1265.18|1265.83|1265.33|1266.03|1265.53|1265.63|1265.13|0
1718268600000|2024-06-13 08:50:00|1265.88|1265.38|1265.93|1265.43|1266.03|1265.53|1265.68|1265.18|1
1718268900000|2024-06-13 08:55:00|1265.88|1265.38|1265.08|1264.58|1265.93|1265.43|1264.68|1264.18|6
1718269200000|2024-06-13 09:00:00|1265.03|1264.53|1264.63|1264.13|1265.33|1264.83|1264.43|1263.93|0
1718269500000|2024-06-13 09:05:00|1264.73|1264.23|1264.33|1263.83|1264.73|1264.23|1264.13|1263.63|0
1718269800000|2024-06-13 09:10:00|1264.38|1263.88|1265.73|1265.23|1265.93|1265.43|1264.38|1263.88|0
1718270100000|2024-06-13 09:15:00|1265.78|1265.28|1266.08|1265.58|1266.33|1265.83|1265.53|1265.03|0
1718270400000|2024-06-13 09:20:00|1266.03|1265.53|1265.28|1264.78|1266.13|1265.63|1265.08|1264.58|3
1718270700000|2024-06-13 09:25:00|1265.23|1264.73|1264.43|1263.93|1265.23|1264.73|1264.33|1263.83|3
1718271000000|2024-06-13 09:30:00|1264.33|1263.83|1263.23|1262.73|1264.43|1263.93|1263.03|1262.53|1
1718271300000|2024-06-13 09:35:00|1263.18|1262.68|1262.88|1262.38|1263.53|1263.03|1262.88|1262.38|0
1718271600000|2024-06-13 09:40:00|1262.83|1262.33|1262.43|1261.93|1262.88|1262.38|1262.23|1261.73|5
1718271900000|2024-06-13 09:45:00|1262.48|1261.98|1262.18|1261.68|1262.48|1261.98|1261.53|1261.03|10
1718272200000|2024-06-13 09:50:00|1262.23|1261.73|1262.28|1261.78|1262.38|1261.88|1262.08|1261.58|12
1718272500000|2024-06-13 09:55:00|1262.23|1261.73|1263.13|1262.63|1263.13|1262.63|1262.23|1261.73|0
1718272800000|2024-06-13 10:00:00|1263.18|1262.68|1262.83|1262.33|1263.23|1262.73|1262.43|1261.93|0
1718273100000|2024-06-13 10:05:00|1262.88|1262.38|1262.48|1261.98|1263.83|1263.33|1262.48|1261.98|114
1718273400000|2024-06-13 10:10:00|1262.43|1261.93|1262.18|1261.68|1262.43|1261.93|1262.08|1261.58|13
1718273700000|2024-06-13 10:15:00|1262.23|1261.73|1261.93|1261.43|1262.53|1262.03|1261.73|1261.23|8
1718274000000|2024-06-13 10:20:00|1261.88|1261.38|1261.43|1260.93|1261.88|1261.38|1261.13|1260.63|0
1718274300000|2024-06-13 10:25:00|1261.48|1260.98|1262.33|1261.83|1262.43|1261.93|1261.43|1260.93|3
1718274600000|2024-06-13 10:30:00|1262.38|1261.88|1262.33|1261.83|1262.38|1261.88|1262.18|1261.68|0
1718274900000|2024-06-13 10:35:00|1262.38|1261.88|1262.78|1262.28|1262.83|1262.33|1262.33|1261.83|0
1718275200000|2024-06-13 10:40:00|1262.73|1262.23|1262.73|1262.23|1262.93|1262.43|1262.68|1262.18|0
1718275500000|2024-06-13 10:45:00|1262.78|1262.28|1262.88|1262.38|1262.88|1262.38|1262.68|1262.18|0
1718275800000|2024-06-13 10:50:00|1262.83|1262.33|1263.03|1262.53|1263.13|1262.63|1262.78|1262.28|6
1718276100000|2024-06-13 10:55:00|1263.08|1262.58|1262.73|1262.23|1263.08|1262.58|1262.53|1262.03|7
1718276400000|2024-06-13 11:00:00|1262.93|1262.43|1263.13|1262.63|1263.33|1262.83|1262.93|1262.43|0
1718276700000|2024-06-13 11:05:00|1263.08|1262.58|1263.28|1262.78|1263.33|1262.83|1262.93|1262.43|0
1718277000000|2024-06-13 11:10:00|1263.23|1262.73|1263.68|1263.18|1263.83|1263.33|1263.23|1262.73|0
1718277300000|2024-06-13 11:15:00|1263.73|1263.23|1263.48|1262.98|1263.78|1263.28|1263.48|1262.98|0
1718277600000|2024-06-13 11:20:00|1263.68|1263.18|1263.63|1263.13|1263.68|1263.18|1263.23|1262.73|4
1718277900000|2024-06-13 11:25:00|1263.58|1263.08|1264.63|1264.13|1264.63|1264.13|1263.58|1263.08|1
1718278200000|2024-06-13 11:30:00|1264.58|1264.08|1265.03|1264.53|1265.23|1264.73|1264.58|1264.08|0
1718278500000|2024-06-13 11:35:00|1265.08|1264.58|1264.13|1263.63|1265.13|1264.63|1263.93|1263.43|8
1718278800000|2024-06-13 11:40:00|1263.93|1263.43|1264.13|1263.63|1264.13|1263.63|1263.83|1263.33|0
1718279100000|2024-06-13 11:45:00|1264.08|1263.58|1264.13|1263.63|1264.13|1263.63|1263.88|1263.38|0
1718279400000|2024-06-13 11:50:00|1264.18|1263.68|1264.63|1264.13|1264.63|1264.13|1264.13|1263.63|0
1718279700000|2024-06-13 11:55:00|1264.68|1264.18|1265.13|1264.63|1265.23|1264.73|1264.63|1264.13|0
1718280000000|2024-06-13 12:00:00|1265.18|1264.68|1265.48|1264.98|1265.63|1265.13|1265.18|1264.68|0
1718280300000|2024-06-13 12:05:00|1265.43|1264.93|1265.93|1265.43|1265.93|1265.43|1265.38|1264.88|0
1718280600000|2024-06-13 12:10:00|1265.88|1265.38|1265.78|1265.28|1266.18|1265.68|1265.78|1265.28|1
1718280900000|2024-06-13 12:15:00|1265.83|1265.33|1265.98|1265.48|1266.03|1265.53|1265.78|1265.28|3
1718281200000|2024-06-13 12:20:00|1265.93|1265.43|1266.53|1266.03|1267.13|1266.63|1265.83|1265.33|29
1718281500000|2024-06-13 12:25:00|1266.63|1266.13|1266.58|1266.08|1267.18|1266.68|1266.58|1266.08|3
1718281800000|2024-06-13 12:30:00|1266.43|1265.93|1267.73|1267.23|1267.98|1267.48|1266.43|1265.93|12
1718282100000|2024-06-13 12:35:00|1267.68|1267.18|1266.63|1266.13|1267.78|1267.28|1266.63|1266.13|3
1718282400000|2024-06-13 12:40:00|1266.68|1266.18|1266.88|1266.38|1267.93|1267.43|1266.63|1266.13|11
1718282700000|2024-06-13 12:45:00|1266.83|1266.33|1265.18|1264.68|1266.83|1266.33|1265.03|1264.53|3
1718283000000|2024-06-13 12:50:00|1265.23|1264.73|1266.13|1265.63|1266.18|1265.68|1265.23|1264.73|0
1718283300000|2024-06-13 12:55:00|1266.18|1265.68|1264.93|1264.43|1266.28|1265.78|1264.93|1264.43|6
1718283600000|2024-06-13 13:00:00|1264.88|1264.38|1265.63|1265.13|1266.53|1266.03|1264.73|1264.23|12
1718283900000|2024-06-13 13:05:00|1265.68|1265.18|1266.13|1265.63|1266.38|1265.88|1265.63|1265.13|10
1718284200000|2024-06-13 13:10:00|1266.08|1265.58|1266.08|1265.58|1266.68|1266.18|1266.03|1265.53|12
1718284500000|2024-06-13 13:15:00|1266.13|1265.63|1265.18|1264.68|1266.43|1265.93|1265.03|1264.53|7
1718284800000|2024-06-13 13:20:00|1265.23|1264.73|1265.93|1265.43|1266.13|1265.63|1265.18|1264.68|10
1718285100000|2024-06-13 13:25:00|1265.88|1265.38|1265.98|1265.48|1266.73|1266.23|1265.88|1265.38|14
1718285400000|2024-06-13 13:30:00|1265.93|1265.43|1265.18|1264.68|1266.33|1265.83|1265.08|1264.58|21
1718285700000|2024-06-13 13:35:00|1265.13|1264.63|1263.43|1262.93|1265.78|1265.28|1263.28|1262.78|13
1718286000000|2024-06-13 13:40:00|1263.38|1262.88|1261.93|1261.43|1263.43|1262.93|1261.93|1261.43|8
1718286300000|2024-06-13 13:45:00|1261.88|1261.38|1261.63|1261.13|1261.88|1261.38|1260.38|1259.88|9
1718286600000|2024-06-13 13:50:00|1261.68|1261.18|1260.33|1259.83|1261.93|1261.43|1260.33|1259.83|34
1718286900000|2024-06-13 13:55:00|1260.38|1259.88|1259.18|1258.68|1260.93|1260.43|1258.83|1258.33|16
1718287200000|2024-06-13 14:00:00|1259.23|1258.73|1258.63|1258.13|1259.23|1258.73|1258.18|1257.68|36
1718287500000|2024-06-13 14:05:00|1258.68|1258.18|1259.58|1259.08|1259.58|1259.08|1258.38|1257.88|8
1718287800000|2024-06-13 14:10:00|1259.5|1259|1259.7|1259.2|1260.3|1259.8|1259.25|1258.75|20
1718288100000|2024-06-13 14:15:00|1259.6|1259.1|1259.25|1258.75|1260.65|1260.15|1258.75|1258.25|73
1718348400000|2024-06-14 07:00:00|1259.35|1258.85|1263.8|1263.3|1263.85|1263.35|1259.35|1258.85|0
1718348700000|2024-06-14 07:05:00|1263.85|1263.35|1264.9|1264.4|1265.55|1265.05|1263.85|1263.35|8
1718349000000|2024-06-14 07:10:00|1264.85|1264.35|1264.25|1263.75|1265.1|1264.6|1264.15|1263.65|18
1718349300000|2024-06-14 07:15:00|1264.05|1263.55|1263.65|1263.15|1264.5|1264|1262.85|1262.35|2
1718349600000|2024-06-14 07:20:00|1263.7|1263.2|1265.35|1264.85|1265.75|1265.25|1263.65|1263.15|4
1718349900000|2024-06-14 07:25:00|1265.2|1264.7|1267|1266.5|1267.1|1266.6|1264.75|1264.25|8
1718350200000|2024-06-14 07:30:00|1267.05|1266.55|1266.35|1265.85|1267.5|1267|1266.3|1265.8|2
1718350500000|2024-06-14 07:35:00|1266.3|1265.8|1265.5|1265|1266.45|1265.95|1265.45|1264.95|3
1718350800000|2024-06-14 07:40:00|1265.45|1264.95|1265.25|1264.75|1265.95|1265.45|1265.2|1264.7|2
1718351100000|2024-06-14 07:45:00|1265.2|1264.7|1264.05|1263.55|1265.4|1264.9|1264.05|1263.55|6
1718351400000|2024-06-14 07:50:00|1264.36|1263.86|1264.26|1263.76|1264.91|1264.41|1264.21|1263.71|15
1718351700000|2024-06-14 07:55:00|1264.21|1263.71|1262.31|1261.81|1264.21|1263.71|1262.06|1261.56|2
1718352000000|2024-06-14 08:00:00|1262.21|1261.71|1260.56|1260.06|1262.51|1262.01|1260.51|1260.01|4
1718352300000|2024-06-14 08:05:00|1260.61|1260.11|1260.56|1260.06|1261.01|1260.51|1259.66|1259.16|9
1718352600000|2024-06-14 08:10:00|1260.51|1260.01|1260.46|1259.96|1260.71|1260.21|1259.81|1259.31|5
1718352900000|2024-06-14 08:15:00|1260.41|1259.91|1259.61|1259.11|1260.61|1260.11|1259.61|1259.11|0
1718353200000|2024-06-14 08:20:00|1259.51|1259.01|1258.86|1258.36|1259.56|1259.06|1258.81|1258.31|3
1718353500000|2024-06-14 08:25:00|1258.91|1258.41|1259.16|1258.66|1259.51|1259.01|1258.51|1258.01|3
1718353800000|2024-06-14 08:30:00|1259.11|1258.61|1258.71|1258.21|1259.71|1259.21|1258.66|1258.16|2
1718354100000|2024-06-14 08:35:00|1258.66|1258.16|1259.66|1259.16|1259.81|1259.31|1258.61|1258.11|11
1718354400000|2024-06-14 08:40:00|1259.71|1259.21|1260.01|1259.51|1260.11|1259.61|1259.26|1258.76|0
1718354700000|2024-06-14 08:45:00|1260.06|1259.56|1260.31|1259.81|1260.86|1260.36|1260.06|1259.56|29
1718355000000|2024-06-14 08:50:00|1260.36|1259.86|1259.81|1259.31|1260.51|1260.01|1259.36|1258.86|10
1718355300000|2024-06-14 08:55:00|1259.86|1259.36|1259.31|1258.81|1260.21|1259.71|1259.06|1258.56|3
1718355600000|2024-06-14 09:00:00|1259.36|1258.86|1259.91|1259.41|1260.26|1259.76|1259.31|1258.81|12
1718355900000|2024-06-14 09:05:00|1260.06|1259.56|1260.11|1259.61|1260.11|1259.61|1259.51|1259.01|0
1718356200000|2024-06-14 09:10:00|1260.21|1259.71|1259.91|1259.41|1260.66|1260.16|1259.91|1259.41|0
1718356500000|2024-06-14 09:15:00|1259.86|1259.36|1259.41|1258.91|1259.91|1259.41|1259.01|1258.51|7
1718356800000|2024-06-14 09:20:00|1259.36|1258.86|1259.71|1259.21|1259.71|1259.21|1259.36|1258.86|4
1718357100000|2024-06-14 09:25:00|1259.76|1259.26|1259.66|1259.16|1259.91|1259.41|1259.41|1258.91|17
1718357400000|2024-06-14 09:30:00|1259.61|1259.11|1258.71|1258.21|1259.81|1259.31|1258.51|1258.01|21
1718357700000|2024-06-14 09:35:00|1258.66|1258.16|1257.46|1256.96|1259.56|1259.06|1257.36|1256.86|11
1718358000000|2024-06-14 09:40:00|1257.51|1257.01|1258.31|1257.81|1258.46|1257.96|1257.51|1257.01|10
1718358300000|2024-06-14 09:45:00|1258.36|1257.86|1258.51|1258.01|1258.91|1258.41|1257.96|1257.46|43
1718358600000|2024-06-14 09:50:00|1258.46|1257.96|1258.81|1258.31|1258.91|1258.41|1258.21|1257.71|2
1718358900000|2024-06-14 09:55:00|1258.86|1258.36|1257.71|1257.21|1258.86|1258.36|1257.71|1257.21|0
1718359200000|2024-06-14 10:00:00|1257.51|1257.01|1256.26|1255.76|1257.51|1257.01|1256.01|1255.51|2
1718359500000|2024-06-14 10:05:00|1256.36|1255.86|1256.76|1256.26|1257.41|1256.91|1256.26|1255.76|2
1718359800000|2024-06-14 10:10:00|1256.71|1256.21|1256.46|1255.96|1256.81|1256.31|1256.31|1255.81|0
1718360100000|2024-06-14 10:15:00|1256.41|1255.91|1255.96|1255.46|1257.01|1256.51|1255.91|1255.41|10
1718360400000|2024-06-14 10:20:00|1255.91|1255.41|1255.76|1255.26|1256.41|1255.91|1255.61|1255.11|6
1718360700000|2024-06-14 10:25:00|1255.71|1255.21|1255.61|1255.11|1255.71|1255.21|1254.66|1254.16|0
1718361000000|2024-06-14 10:30:00|1255.71|1255.21|1256.46|1255.96|1256.46|1255.96|1255.71|1255.21|0
1718361300000|2024-06-14 10:35:00|1256.51|1256.01|1257.21|1256.71|1257.31|1256.81|1256.51|1256.01|1
1718361600000|2024-06-14 10:40:00|1257.26|1256.76|1256.86|1256.36|1257.56|1257.06|1256.71|1256.21|6
1718361900000|2024-06-14 10:45:00|1256.91|1256.41|1257.11|1256.61|1257.66|1257.16|1256.86|1256.36|10
1718362200000|2024-06-14 10:50:00|1257.06|1256.56|1256.56|1256.06|1257.06|1256.56|1256.16|1255.66|20
1718362500000|2024-06-14 10:55:00|1256.61|1256.11|1256.81|1256.31|1256.86|1256.36|1256.06|1255.56|2
1718362800000|2024-06-14 11:00:00|1256.86|1256.36|1256.36|1255.86|1257.06|1256.56|1256.11|1255.61|0
1718363100000|2024-06-14 11:05:00|1256.41|1255.91|1255.86|1255.36|1256.76|1256.26|1255.66|1255.16|10
1718363400000|2024-06-14 11:10:00|1255.91|1255.41|1255.71|1255.21|1256.21|1255.71|1255.31|1254.81|1
1718363700000|2024-06-14 11:15:00|1255.76|1255.26|1255.81|1255.31|1255.81|1255.31|1255.31|1254.81|4
1718364000000|2024-06-14 11:20:00|1255.86|1255.36|1258.41|1257.91|1258.41|1257.91|1255.86|1255.36|0
1718364300000|2024-06-14 11:25:00|1258.36|1257.86|1259.41|1258.91|1259.41|1258.91|1258.31|1257.81|11
1718364600000|2024-06-14 11:30:00|1259.46|1258.96|1260.11|1259.61|1260.46|1259.96|1259.46|1258.96|3
1718364900000|2024-06-14 11:35:00|1260.16|1259.66|1261.36|1260.86|1261.96|1261.46|1260.16|1259.66|0
1718365200000|2024-06-14 11:40:00|1261.28|1260.78|1262.28|1261.78|1262.63|1262.13|1261.28|1260.78|12
1718365500000|2024-06-14 11:45:00|1262.23|1261.73|1261.73|1261.23|1262.28|1261.78|1261.48|1260.98|0
1718365800000|2024-06-14 11:50:00|1261.68|1261.18|1261.98|1261.48|1261.98|1261.48|1261.23|1260.73|0
1718366100000|2024-06-14 11:55:00|1261.93|1261.43|1260.88|1260.38|1262.03|1261.53|1260.73|1260.23|0
1718366400000|2024-06-14 12:00:00|1260.83|1260.33|1260.38|1259.88|1261.03|1260.53|1260.33|1259.83|0
1718366700000|2024-06-14 12:05:00|1260.33|1259.83|1260.58|1260.08|1260.58|1260.08|1260.23|1259.73|0
1718367000000|2024-06-14 12:10:00|1260.53|1260.03|1261.38|1260.88|1261.73|1261.23|1260.53|1260.03|0
1718367300000|2024-06-14 12:15:00|1261.33|1260.83|1261.48|1260.98|1261.53|1261.03|1260.68|1260.18|1
1718367600000|2024-06-14 12:20:00|1261.43|1260.93|1262.33|1261.83|1262.48|1261.98|1261.23|1260.73|10
1718367900000|2024-06-14 12:25:00|1262.38|1261.88|1262.18|1261.68|1263.03|1262.53|1262.08|1261.58|13
1718368200000|2024-06-14 12:30:00|1262.23|1261.73|1262.08|1261.58|1262.58|1262.08|1261.73|1261.23|5
1718368500000|2024-06-14 12:35:00|1262.03|1261.53|1262.83|1262.33|1262.83|1262.33|1261.68|1261.18|4
1718368800000|2024-06-14 12:40:00|1262.88|1262.38|1262.33|1261.83|1263.13|1262.63|1262.23|1261.73|9
1718369100000|2024-06-14 12:45:00|1262.58|1262.08|1262.18|1261.68|1262.68|1262.18|1262.08|1261.58|4
1718369400000|2024-06-14 12:50:00|1262.13|1261.63|1261.93|1261.43|1262.13|1261.63|1261.53|1261.03|0
1718369700000|2024-06-14 12:55:00|1261.88|1261.38|1261.48|1260.98|1262.13|1261.63|1261.48|1260.98|5
1718370000000|2024-06-14 13:00:00|1261.53|1261.03|1261.03|1260.53|1261.63|1261.13|1260.88|1260.38|7
1718370300000|2024-06-14 13:05:00|1260.98|1260.48|1261.43|1260.93|1261.93|1261.43|1260.98|1260.48|20
1718370600000|2024-06-14 13:10:00|1261.28|1260.78|1260.53|1260.03|1261.63|1261.13|1260.53|1260.03|8
1718370900000|2024-06-14 13:15:00|1260.58|1260.08|1259.23|1258.73|1260.63|1260.13|1259.23|1258.73|6
1718371200000|2024-06-14 13:20:00|1259.28|1258.78|1259.53|1259.03|1259.78|1259.28|1259.23|1258.73|13
1718371500000|2024-06-14 13:25:00|1259.58|1259.08|1259.48|1258.98|1260.13|1259.63|1259.38|1258.88|11
1718371800000|2024-06-14 13:30:00|1259.53|1259.03|1259.88|1259.38|1259.98|1259.48|1258.63|1258.13|22
1718372100000|2024-06-14 13:35:00|1259.83|1259.33|1260.58|1260.08|1260.63|1260.13|1259.63|1259.13|7
1718372400000|2024-06-14 13:40:00|1260.63|1260.13|1259.23|1258.73|1261.98|1261.48|1258.73|1258.23|11
1718372700000|2024-06-14 13:45:00|1259.18|1258.68|1258.63|1258.13|1259.83|1259.33|1258.63|1258.13|4
1718373000000|2024-06-14 13:50:00|1258.58|1258.08|1258.68|1258.18|1259.53|1259.03|1258.48|1257.98|17
1718373300000|2024-06-14 13:55:00|1258.73|1258.23|1259.88|1259.38|1259.93|1259.43|1258.68|1258.18|7
1718373600000|2024-06-14 14:00:00|1259.48|1258.98|1257.38|1256.88|1259.63|1259.13|1257.23|1256.73|18
1718373900000|2024-06-14 14:05:00|1257.43|1256.93|1256.13|1255.63|1257.43|1256.93|1256.03|1255.53|8
1718374200000|2024-06-14 14:10:00|1256.19|1255.69|1255.74|1255.24|1256.49|1255.99|1255.59|1255.09|28
1718374500000|2024-06-14 14:15:00|1255.69|1255.19|1254.84|1254.34|1256.04|1255.54|1254.84|1254.34|31
1718607600000|2024-06-17 07:00:00|1255.3|1254.8|1254.75|1254.25|1256.15|1255.65|1254.45|1253.95|1
1718607900000|2024-06-17 07:05:00|1256.2|1255.7|1255.15|1254.65|1256.45|1255.95|1253.7|1253.2|2
1718608200000|2024-06-17 07:10:00|1255.2|1254.7|1256.55|1256.05|1257.95|1257.45|1254.95|1254.45|8
1718608500000|2024-06-17 07:15:00|1256.6|1256.1|1257.65|1257.15|1258.6|1258.1|1256.55|1256.05|1
1718608800000|2024-06-17 07:20:00|1257.7|1257.2|1259.2|1258.7|1259.25|1258.75|1257.65|1257.15|0
1718609100000|2024-06-17 07:25:00|1259.25|1258.75|1259.75|1259.25|1260.05|1259.55|1259.2|1258.7|0
1718609400000|2024-06-17 07:30:00|1259.55|1259.05|1260.2|1259.7|1260.95|1260.45|1259.55|1259.05|2
1718609700000|2024-06-17 07:35:00|1260.15|1259.65|1258.85|1258.35|1260.2|1259.7|1258.85|1258.35|11
1718610000000|2024-06-17 07:40:00|1258.9|1258.4|1258.25|1257.75|1258.95|1258.45|1258.15|1257.65|0
1718610300000|2024-06-17 07:45:00|1258.15|1257.65|1257.55|1257.05|1258.15|1257.65|1256.65|1256.15|4
1718610600000|2024-06-17 07:50:00|1257.93|1257.43|1256.83|1256.33|1258.03|1257.53|1256.83|1256.33|0
1718610900000|2024-06-17 07:55:00|1256.78|1256.28|1257.03|1256.53|1257.03|1256.53|1256.53|1256.03|1
1718611200000|2024-06-17 08:00:00|1257.08|1256.58|1257.03|1256.53|1257.53|1257.03|1256.73|1256.23|0
1718611500000|2024-06-17 08:05:00|1256.98|1256.48|1257.43|1256.93|1257.53|1257.03|1256.43|1255.93|0
1718611800000|2024-06-17 08:10:00|1257.38|1256.88|1258.43|1257.93|1258.53|1258.03|1257.33|1256.83|0
1718612100000|2024-06-17 08:15:00|1258.38|1257.88|1258.53|1258.03|1258.53|1258.03|1258.03|1257.53|0
1718612400000|2024-06-17 08:20:00|1258.58|1258.08|1258.48|1257.98|1258.83|1258.33|1258.28|1257.78|0
1718612700000|2024-06-17 08:25:00|1258.43|1257.93|1257.83|1257.33|1258.48|1257.98|1257.73|1257.23|1
1718613000000|2024-06-17 08:30:00|1257.78|1257.28|1257.23|1256.73|1257.78|1257.28|1257.13|1256.63|0
1718613300000|2024-06-17 08:35:00|1257.28|1256.78|1256.93|1256.43|1257.43|1256.93|1256.78|1256.28|0
1718613600000|2024-06-17 08:40:00|1256.88|1256.38|1255.43|1254.93|1257.03|1256.53|1255.43|1254.93|0
1718613900000|2024-06-17 08:45:00|1255.38|1254.88|1253.93|1253.43|1255.48|1254.98|1253.83|1253.33|0
1718614200000|2024-06-17 08:50:00|1253.88|1253.38|1253.83|1253.33|1254.08|1253.58|1253.23|1252.73|10
1718614500000|2024-06-17 08:55:00|1253.78|1253.28|1253.93|1253.43|1254.28|1253.78|1253.33|1252.83|5
1718614800000|2024-06-17 09:00:00|1253.88|1253.38|1254.13|1253.63|1254.33|1253.83|1253.83|1253.33|25
1718615100000|2024-06-17 09:05:00|1254.08|1253.58|1253.33|1252.83|1254.38|1253.88|1253.33|1252.83|1
1718615400000|2024-06-17 09:10:00|1253.28|1252.78|1253.13|1252.63|1253.63|1253.13|1253.03|1252.53|2286
1718615700000|2024-06-17 09:15:00|1253.08|1252.58|1252.83|1252.33|1253.08|1252.58|1252.23|1251.73|2
1718616000000|2024-06-17 09:20:00|1252.78|1252.28|1252.83|1252.33|1252.93|1252.43|1252.43|1251.93|0
1718616300000|2024-06-17 09:25:00|1252.88|1252.38|1252.18|1251.68|1253.03|1252.53|1252.13|1251.63|1
1718616600000|2024-06-17 09:30:00|1252.13|1251.63|1253.03|1252.53|1253.03|1252.53|1252.13|1251.63|0
1718616900000|2024-06-17 09:35:00|1252.98|1252.48|1252.43|1251.93|1252.98|1252.48|1252.43|1251.93|0
1718617200000|2024-06-17 09:40:00|1252.38|1251.88|1252.13|1251.63|1252.38|1251.88|1251.63|1251.13|0
1718617500000|2024-06-17 09:45:00|1252.18|1251.68|1252.73|1252.23|1252.73|1252.23|1252.13|1251.63|0
1718617800000|2024-06-17 09:50:00|1252.78|1252.28|1252.63|1252.13|1252.93|1252.43|1252.63|1252.13|0
1718618100000|2024-06-17 09:55:00|1252.68|1252.18|1252.63|1252.13|1252.93|1252.43|1252.43|1251.93|0
1718618400000|2024-06-17 10:00:00|1252.53|1252.03|1251.73|1251.23|1252.63|1252.13|1251.73|1251.23|0
1718618700000|2024-06-17 10:05:00|1251.68|1251.18|1251.18|1250.68|1251.78|1251.28|1251.18|1250.68|1
1718619000000|2024-06-17 10:10:00|1250.83|1250.33|1251.03|1250.53|1251.48|1250.98|1250.23|1249.73|3
1718619300000|2024-06-17 10:15:00|1250.98|1250.48|1250.03|1249.53|1250.98|1250.48|1249.83|1249.33|0
1718619600000|2024-06-17 10:20:00|1249.98|1249.48|1250.13|1249.63|1250.33|1249.83|1249.93|1249.43|0
1718619900000|2024-06-17 10:25:00|1250.18|1249.68|1250.33|1249.83|1250.33|1249.83|1250.03|1249.53|0
1718620200000|2024-06-17 10:30:00|1250.38|1249.88|1250.83|1250.33|1251.03|1250.53|1250.38|1249.88|0
1718620500000|2024-06-17 10:35:00|1250.88|1250.38|1251.58|1251.08|1251.63|1251.13|1250.88|1250.38|0
1718620800000|2024-06-17 10:40:00|1251.63|1251.13|1251.73|1251.23|1251.73|1251.23|1251.58|1251.08|20
1718621100000|2024-06-17 10:45:00|1251.68|1251.18|1252.23|1251.73|1252.23|1251.73|1251.68|1251.18|10
1718621400000|2024-06-17 10:50:00|1252.28|1251.78|1252.58|1252.08|1252.98|1252.48|1252.28|1251.78|17
1718621700000|2024-06-17 10:55:00|1252.48|1251.98|1252.58|1252.08|1252.63|1252.13|1251.63|1251.13|1
1718622000000|2024-06-17 11:00:00|1252.53|1252.03|1252.93|1252.43|1252.93|1252.43|1252.53|1252.03|0
1718622300000|2024-06-17 11:05:00|1252.88|1252.38|1252.78|1252.28|1253.18|1252.68|1252.73|1252.23|0
1718622600000|2024-06-17 11:10:00|1252.83|1252.33|1252.73|1252.23|1253.03|1252.53|1252.68|1252.18|2
1718622900000|2024-06-17 11:15:00|1252.68|1252.18|1253.03|1252.53|1253.13|1252.63|1252.68|1252.18|0
1718623200000|2024-06-17 11:20:00|1253.08|1252.58|1253.53|1253.03|1253.53|1253.03|1252.98|1252.48|15
1718623500000|2024-06-17 11:25:00|1253.48|1252.98|1253.38|1252.88|1253.63|1253.13|1253.28|1252.78|0
1718623800000|2024-06-17 11:30:00|1253.33|1252.83|1253.38|1252.88|1253.43|1252.93|1253.28|1252.78|0
1718624100000|2024-06-17 11:35:00|1253.33|1252.83|1253.68|1253.18|1253.73|1253.23|1253.18|1252.68|0
1718624400000|2024-06-17 11:40:00|1253.61|1253.11|1254.36|1253.86|1254.46|1253.96|1253.61|1253.11|0
1718624700000|2024-06-17 11:45:00|1254.41|1253.91|1255.11|1254.61|1255.16|1254.66|1254.31|1253.81|0
1718625000000|2024-06-17 11:50:00|1255.06|1254.56|1255.61|1255.11|1255.76|1255.26|1255.06|1254.56|0
1718625300000|2024-06-17 11:55:00|1255.56|1255.06|1255.61|1255.11|1255.66|1255.16|1255.56|1255.06|0
1718625600000|2024-06-17 12:00:00|1255.66|1255.16|1255.41|1254.91|1255.76|1255.26|1255.36|1254.86|1
1718625900000|2024-06-17 12:05:00|1255.36|1254.86|1255.61|1255.11|1255.61|1255.11|1255.36|1254.86|0
1718626200000|2024-06-17 12:10:00|1255.66|1255.16|1256.61|1256.11|1256.61|1256.11|1255.61|1255.11|0
1718626500000|2024-06-17 12:15:00|1256.56|1256.06|1255.81|1255.31|1256.61|1256.11|1255.71|1255.21|1
1718626800000|2024-06-17 12:20:00|1255.71|1255.21|1256.01|1255.51|1256.21|1255.71|1255.66|1255.16|0
1718627100000|2024-06-17 12:25:00|1255.96|1255.46|1255.86|1255.36|1256.01|1255.51|1255.81|1255.31|0
1718627400000|2024-06-17 12:30:00|1255.71|1255.21|1255.56|1255.06|1255.86|1255.36|1255.31|1254.81|2
1718627700000|2024-06-17 12:35:00|1255.61|1255.11|1255.36|1254.86|1255.71|1255.21|1255.36|1254.86|0
1718628000000|2024-06-17 12:40:00|1255.21|1254.71|1256.06|1255.56|1256.06|1255.56|1255.16|1254.66|0
1718628300000|2024-06-17 12:45:00|1256.01|1255.51|1256.81|1256.31|1257.11|1256.61|1255.71|1255.21|1
1718628600000|2024-06-17 12:50:00|1256.66|1256.16|1257.16|1256.66|1257.16|1256.66|1256.61|1256.11|0
1718628900000|2024-06-17 12:55:00|1257.11|1256.61|1256.71|1256.21|1257.11|1256.61|1256.36|1255.86|0
1718629200000|2024-06-17 13:00:00|1256.76|1256.26|1256.96|1256.46|1257.01|1256.51|1256.66|1256.16|0
1718629500000|2024-06-17 13:05:00|1256.91|1256.41|1257.56|1257.06|1258.06|1257.56|1256.91|1256.41|1
1718629800000|2024-06-17 13:10:00|1257.51|1257.01|1258.51|1258.01|1258.61|1258.11|1257.51|1257.01|0
1718630100000|2024-06-17 13:15:00|1258.56|1258.06|1258.31|1257.81|1258.56|1258.06|1257.96|1257.46|0
1718630400000|2024-06-17 13:20:00|1258.36|1257.86|1258.16|1257.66|1258.56|1258.06|1258.16|1257.66|9
1718630700000|2024-06-17 13:25:00|1258.21|1257.71|1258.26|1257.76|1258.41|1257.91|1258.11|1257.61|29
1718631000000|2024-06-17 13:30:00|1258.41|1257.91|1257.26|1256.76|1258.41|1257.91|1256.86|1256.36|23
1718631300000|2024-06-17 13:35:00|1257.31|1256.81|1256.11|1255.61|1257.51|1257.01|1255.71|1255.21|1
1718631600000|2024-06-17 13:40:00|1256.16|1255.66|1256.96|1256.46|1257.41|1256.91|1256.06|1255.56|0
1718631900000|2024-06-17 13:45:00|1257.01|1256.51|1257.31|1256.81|1258.11|1257.61|1257.01|1256.51|2
1718632200000|2024-06-17 13:50:00|1257.36|1256.86|1257.06|1256.56|1257.66|1257.16|1256.96|1256.46|0
1718632500000|2024-06-17 13:55:00|1257.01|1256.51|1256.36|1255.86|1257.06|1256.56|1255.76|1255.26|0
1718632800000|2024-06-17 14:00:00|1256.41|1255.91|1255.46|1254.96|1256.41|1255.91|1254.91|1254.41|10
1718633100000|2024-06-17 14:05:00|1255.41|1254.91|1253.91|1253.41|1255.41|1254.91|1253.71|1253.21|0
1718633400000|2024-06-17 14:10:00|1253.95|1253.45|1253.95|1253.45|1254.45|1253.95|1253.75|1253.25|2
1718633700000|2024-06-17 14:15:00|1254|1253.5|1254.55|1254.05|1254.8|1254.3|1253.95|1253.45|9
1718694000000|2024-06-18 07:00:00|1260.55|1260.05|1261.45|1260.95|1262.3|1261.8|1260.2|1259.7|24
1718694300000|2024-06-18 07:05:00|1261.4|1260.9|1262.5|1262|1262.55|1262.05|1261.35|1260.85|26
1718694600000|2024-06-18 07:10:00|1262.55|1262.05|1264.2|1263.7|1264.35|1263.85|1262.45|1261.95|124
1718694900000|2024-06-18 07:15:00|1264.25|1263.75|1262.9|1262.4|1264.35|1263.85|1262.55|1262.05|62
1718695200000|2024-06-18 07:20:00|1262.85|1262.35|1263.75|1263.25|1264.15|1263.65|1262.7|1262.2|79
1718695500000|2024-06-18 07:25:00|1263.8|1263.3|1264.2|1263.7|1264.55|1264.05|1263.25|1262.75|85
1718695800000|2024-06-18 07:30:00|1263.85|1263.35|1263.95|1263.45|1264.55|1264.05|1263.85|1263.35|166
1718696100000|2024-06-18 07:35:00|1264|1263.5|1263.7|1263.2|1264.5|1264|1263.2|1262.7|108
1718696400000|2024-06-18 07:40:00|1263.6|1263.1|1264.05|1263.55|1264.15|1263.65|1262.65|1262.15|48
1718696700000|2024-06-18 07:45:00|1264|1263.5|1263.1|1262.6|1264|1263.5|1263|1262.5|81
1718697000000|2024-06-18 07:50:00|1262.89|1262.39|1262.79|1262.29|1263.44|1262.94|1262.49|1261.99|75
1718697300000|2024-06-18 07:55:00|1262.84|1262.34|1262.09|1261.59|1262.89|1262.39|1261.69|1261.19|136
1718697600000|2024-06-18 08:00:00|1262.14|1261.64|1261.09|1260.59|1262.14|1261.64|1261.04|1260.54|113
1718697900000|2024-06-18 08:05:00|1260.79|1260.29|1259.24|1258.74|1260.84|1260.34|1259.24|1258.74|0
1718698200000|2024-06-18 08:10:00|1259.29|1258.79|1258.74|1258.24|1259.29|1258.79|1258.19|1257.69|70
1718698500000|2024-06-18 08:15:00|1258.69|1258.19|1257.84|1257.34|1258.74|1258.24|1257.74|1257.24|4
1718698800000|2024-06-18 08:20:00|1257.79|1257.29|1256.74|1256.24|1257.79|1257.29|1255.89|1255.39|67
1718699100000|2024-06-18 08:25:00|1256.69|1256.19|1257.34|1256.84|1257.64|1257.14|1256.34|1255.84|67
1718699400000|2024-06-18 08:30:00|1257.39|1256.89|1256.04|1255.54|1257.39|1256.89|1256.04|1255.54|73
1718699700000|2024-06-18 08:35:00|1255.99|1255.49|1255.54|1255.04|1255.99|1255.49|1254.69|1254.19|11
1718700000000|2024-06-18 08:40:00|1255.59|1255.09|1256.19|1255.69|1256.24|1255.74|1255.24|1254.74|52
1718700300000|2024-06-18 08:45:00|1256.24|1255.74|1255.74|1255.24|1256.24|1255.74|1255.24|1254.74|34
1718700600000|2024-06-18 08:50:00|1255.69|1255.19|1256.24|1255.74|1256.54|1256.04|1255.69|1255.19|48
1718700900000|2024-06-18 08:55:00|1256.19|1255.69|1255.29|1254.79|1256.24|1255.74|1254.99|1254.49|25
1718701200000|2024-06-18 09:00:00|1254.69|1254.19|1253.59|1253.09|1255.04|1254.54|1253.29|1252.79|45
1718701500000|2024-06-18 09:05:00|1253.54|1253.04|1253.29|1252.79|1253.54|1253.04|1253.24|1252.74|0
1718701800000|2024-06-18 09:10:00|1253.24|1252.74|1254.09|1253.59|1254.14|1253.64|1253.24|1252.74|17
1718702100000|2024-06-18 09:15:00|1254.04|1253.54|1253.94|1253.44|1254.19|1253.69|1253.34|1252.84|28
1718702400000|2024-06-18 09:20:00|1253.99|1253.49|1254.79|1254.29|1254.79|1254.29|1253.59|1253.09|48
1718702700000|2024-06-18 09:25:00|1254.49|1253.99|1252.69|1252.19|1254.69|1254.19|1252.44|1251.94|177
1718703000000|2024-06-18 09:30:00|1252.59|1252.09|1253.09|1252.59|1253.19|1252.69|1252.34|1251.84|81
1718703300000|2024-06-18 09:35:00|1253.14|1252.64|1253.49|1252.99|1254.04|1253.54|1252.89|1252.39|70
1718703600000|2024-06-18 09:40:00|1253.44|1252.94|1253.14|1252.64|1253.44|1252.94|1253.09|1252.59|0
1718703900000|2024-06-18 09:45:00|1253.09|1252.59|1253.59|1253.09|1253.64|1253.14|1252.64|1252.14|110
1718704200000|2024-06-18 09:50:00|1253.64|1253.14|1253.64|1253.14|1253.84|1253.34|1253.24|1252.74|12
1718704500000|2024-06-18 09:55:00|1253.59|1253.09|1253.54|1253.04|1253.84|1253.34|1253.04|1252.54|71
1718704800000|2024-06-18 10:00:00|1253.44|1252.94|1253.94|1253.44|1253.94|1253.44|1253.24|1252.74|797
1718705100000|2024-06-18 10:05:00|1253.89|1253.39|1253.84|1253.34|1254.09|1253.59|1252.94|1252.44|721
1718705400000|2024-06-18 10:10:00|1253.79|1253.29|1254.14|1253.64|1254.19|1253.69|1253.74|1253.24|20
1718705700000|2024-06-18 10:15:00|1254.09|1253.59|1254.79|1254.29|1254.84|1254.34|1253.39|1252.89|57
1718706000000|2024-06-18 10:20:00|1254.84|1254.34|1254.74|1254.24|1254.89|1254.39|1254.29|1253.79|75
1718706300000|2024-06-18 10:25:00|1254.79|1254.29|1255.94|1255.44|1256.09|1255.59|1254.49|1253.99|20
1718706600000|2024-06-18 10:30:00|1255.99|1255.49|1256.44|1255.94|1256.84|1256.34|1255.94|1255.44|26
1718706900000|2024-06-18 10:35:00|1256.39|1255.89|1257.29|1256.79|1257.29|1256.79|1256.39|1255.89|16
1718707200000|2024-06-18 10:40:00|1257.24|1256.74|1256.44|1255.94|1257.34|1256.84|1255.79|1255.29|43
1718707500000|2024-06-18 10:45:00|1256.39|1255.89|1256.44|1255.94|1256.44|1255.94|1255.44|1254.94|33
1718707800000|2024-06-18 10:50:00|1256.39|1255.89|1256.09|1255.59|1256.59|1256.09|1255.54|1255.04|56
1718708100000|2024-06-18 10:55:00|1256.14|1255.64|1255.74|1255.24|1256.19|1255.69|1255.34|1254.84|13
1718708400000|2024-06-18 11:00:00|1255.79|1255.29|1256.19|1255.69|1256.59|1256.09|1255.59|1255.09|42
1718708700000|2024-06-18 11:05:00|1256.24|1255.74|1255.79|1255.29|1257.04|1256.54|1255.04|1254.54|56
1718709000000|2024-06-18 11:10:00|1255.19|1254.69|1254.99|1254.49|1255.29|1254.79|1254.69|1254.19|4
1718709300000|2024-06-18 11:15:00|1254.69|1254.19|1254.99|1254.49|1255.29|1254.79|1254.64|1254.14|35
1718709600000|2024-06-18 11:20:00|1255.04|1254.54|1255.19|1254.69|1255.74|1255.24|1254.54|1254.04|65
1718709900000|2024-06-18 11:25:00|1255.29|1254.79|1255.34|1254.84|1257.04|1256.54|1254.74|1254.24|62
1718710200000|2024-06-18 11:30:00|1255.24|1254.74|1254.64|1254.14|1257.19|1256.69|1254.64|1254.14|42
1718710500000|2024-06-18 11:35:00|1254.44|1253.94|1253.89|1253.39|1254.69|1254.19|1253.64|1253.14|99
1718710800000|2024-06-18 11:40:00|1253.52|1253.02|1254.22|1253.72|1254.22|1253.72|1253.32|1252.82|53
1718711100000|2024-06-18 11:45:00|1254.12|1253.62|1254.42|1253.92|1254.42|1253.92|1253.82|1253.32|47
1718711400000|2024-06-18 11:50:00|1254.57|1254.07|1255.12|1254.62|1255.27|1254.77|1254.42|1253.92|44
1718711700000|2024-06-18 11:55:00|1255.17|1254.67|1254.57|1254.07|1255.97|1255.47|1254.52|1254.02|42
1718712000000|2024-06-18 12:00:00|1254.52|1254.02|1255.22|1254.72|1255.27|1254.77|1254.42|1253.92|26
1718712300000|2024-06-18 12:05:00|1255.27|1254.77|1256.17|1255.67|1256.17|1255.67|1255.02|1254.52|25
1718712600000|2024-06-18 12:10:00|1256.12|1255.62|1256.62|1256.12|1256.67|1256.17|1255.67|1255.17|30
1718712900000|2024-06-18 12:15:00|1256.67|1256.17|1257.42|1256.92|1257.62|1257.12|1256.62|1256.12|38
1718713200000|2024-06-18 12:20:00|1257.47|1256.97|1257.57|1257.07|1258.42|1257.92|1257.02|1256.52|83
1718713500000|2024-06-18 12:25:00|1257.62|1257.12|1256.52|1256.02|1257.87|1257.37|1256.27|1255.77|137
1718713800000|2024-06-18 12:30:00|1256.57|1256.07|1255.62|1255.12|1257.87|1257.37|1255.37|1254.87|287
1718714100000|2024-06-18 12:35:00|1255.67|1255.17|1255.82|1255.32|1256.42|1255.92|1254.92|1254.42|75
1718714400000|2024-06-18 12:40:00|1255.92|1255.42|1255.27|1254.77|1256.02|1255.52|1255.27|1254.77|241
1718714700000|2024-06-18 12:45:00|1255.22|1254.72|1255.02|1254.52|1255.32|1254.82|1255.02|1254.52|11
1718715000000|2024-06-18 12:50:00|1255.07|1254.57|1255.27|1254.77|1255.32|1254.82|1254.82|1254.32|71
1718715300000|2024-06-18 12:55:00|1255.22|1254.72|1256.52|1256.02|1256.77|1256.27|1255.12|1254.62|68
1718715600000|2024-06-18 13:00:00|1256.57|1256.07|1256.57|1256.07|1256.87|1256.37|1256.22|1255.72|121
1718715900000|2024-06-18 13:05:00|1256.62|1256.12|1256.22|1255.72|1257.62|1257.12|1255.97|1255.47|144
1718716200000|2024-06-18 13:10:00|1256.32|1255.82|1256.62|1256.12|1257.67|1257.17|1256.12|1255.62|90
1718716500000|2024-06-18 13:15:00|1256.92|1256.42|1257.87|1257.37|1258.02|1257.52|1256.92|1256.42|69
1718716800000|2024-06-18 13:20:00|1257.82|1257.32|1258.22|1257.72|1258.27|1257.77|1257.47|1256.97|134
1718717100000|2024-06-18 13:25:00|1258.17|1257.67|1256.92|1256.42|1258.22|1257.72|1256.57|1256.07|122
1718717400000|2024-06-18 13:30:00|1257.02|1256.52|1258.72|1258.22|1258.82|1258.32|1256.77|1256.27|207
1718717700000|2024-06-18 13:35:00|1258.77|1258.27|1260.77|1260.27|1260.77|1260.27|1258.77|1258.27|66
1718718000000|2024-06-18 13:40:00|1260.82|1260.32|1260.57|1260.07|1261.47|1260.97|1260.32|1259.82|135
1718718300000|2024-06-18 13:45:00|1260.62|1260.12|1260.62|1260.12|1260.77|1260.27|1260.02|1259.52|86
1718718600000|2024-06-18 13:50:00|1260.72|1260.22|1260.87|1260.37|1261.12|1260.62|1260.02|1259.52|110
1718718900000|2024-06-18 13:55:00|1260.82|1260.32|1260.67|1260.17|1261.57|1261.07|1260.42|1259.92|95
1718719200000|2024-06-18 14:00:00|1260.72|1260.22|1260.97|1260.47|1261.82|1261.32|1260.72|1260.22|112
1718719500000|2024-06-18 14:05:00|1261.02|1260.52|1260.72|1260.22|1261.07|1260.57|1259.87|1259.37|108
1718719800000|2024-06-18 14:10:00|1260.67|1260.17|1260.12|1259.62|1260.77|1260.27|1259.97|1259.47|229
1718720100000|2024-06-18 14:15:00|1260.17|1259.67|1262.02|1261.52|1262.32|1261.82|1259.92|1259.42|466
1718780700000|2024-06-19 07:05:00|1264.27|1263.77|1265.12|1264.62|1265.22|1264.72|1263.97|1263.47|90
1718781000000|2024-06-19 07:10:00|1265.07|1264.57|1264.07|1263.57|1266.02|1265.52|1264.07|1263.57|0
1718781300000|2024-06-19 07:15:00|1264.12|1263.62|1263.97|1263.47|1264.67|1264.17|1263.92|1263.42|0
1718781600000|2024-06-19 07:20:00|1263.72|1263.22|1263.02|1262.52|1264.12|1263.62|1263.02|1262.52|1
1718781900000|2024-06-19 07:25:00|1262.82|1262.32|1262.92|1262.42|1263.52|1263.02|1262.07|1261.57|1
1718782200000|2024-06-19 07:30:00|1262.97|1262.47|1264.67|1264.17|1264.67|1264.17|1262.97|1262.47|0
1718782500000|2024-06-19 07:35:00|1264.72|1264.22|1263.87|1263.37|1264.77|1264.27|1263.77|1263.27|1
1718782800000|2024-06-19 07:40:00|1263.92|1263.42|1263.02|1262.52|1264.02|1263.52|1263.02|1262.52|0
1718783100000|2024-06-19 07:45:00|1263.07|1262.57|1262.12|1261.62|1263.22|1262.72|1262.02|1261.52|0
1718783400000|2024-06-19 07:50:00|1262.07|1261.57|1261.32|1260.82|1262.07|1261.57|1261.32|1260.82|0
1718783700000|2024-06-19 07:55:00|1261.27|1260.77|1262.62|1262.12|1262.62|1262.12|1261.22|1260.72|0
1718784000000|2024-06-19 08:00:00|1262.57|1262.07|1263.1|1262.6|1263.1|1262.6|1262.17|1261.67|0
1718784300000|2024-06-19 08:05:00|1263.15|1262.65|1262.65|1262.15|1263.95|1263.45|1262.65|1262.15|1
1718784600000|2024-06-19 08:10:00|1262.45|1261.95|1261.75|1261.25|1262.6|1262.1|1261.75|1261.25|0
1718784900000|2024-06-19 08:15:00|1261.5|1261|1261.15|1260.65|1261.8|1261.3|1261.15|1260.65|0
1718785200000|2024-06-19 08:20:00|1261.2|1260.7|1261.8|1261.3|1261.8|1261.3|1261.2|1260.7|0
1718785500000|2024-06-19 08:25:00|1261.85|1261.35|1261.7|1261.2|1262.2|1261.7|1261.7|1261.2|0
1718785800000|2024-06-19 08:30:00|1261.5|1261|1261.85|1261.35|1261.9|1261.4|1261.35|1260.85|0
1718786100000|2024-06-19 08:35:00|1261.8|1261.3|1261.7|1261.2|1261.8|1261.3|1261.5|1261|0
1718786400000|2024-06-19 08:40:00|1261.75|1261.25|1261.55|1261.05|1262.05|1261.55|1261.5|1261|0
1718786700000|2024-06-19 08:45:00|1261.6|1261.1|1261.85|1261.35|1262.05|1261.55|1261.6|1261.1|0
1718787000000|2024-06-19 08:50:00|1261.8|1261.3|1261.75|1261.25|1262.2|1261.7|1261.55|1261.05|0
1718787300000|2024-06-19 08:55:00|1261.8|1261.3|1261.35|1260.85|1262.25|1261.75|1261.35|1260.85|0
1718787600000|2024-06-19 09:00:00|1261.3|1260.8|1261.9|1261.4|1261.95|1261.45|1261.15|1260.65|0
1718787900000|2024-06-19 09:05:00|1262|1261.5|1263.05|1262.55|1263.3|1262.8|1262|1261.5|1
1718788200000|2024-06-19 09:10:00|1263|1262.5|1263|1262.5|1263.3|1262.8|1262.65|1262.15|5
1718788500000|2024-06-19 09:15:00|1262.95|1262.45|1263.15|1262.65|1263.15|1262.65|1262.95|1262.45|4000
1718788800000|2024-06-19 09:20:00|||||||||3988
1718789100000|2024-06-19 09:25:00|1263.1|1262.6|1263.05|1262.55|1263.3|1262.8|1262.9|1262.4|0
1718789400000|2024-06-19 09:30:00|1263.1|1262.6|1264.4|1263.9|1264.4|1263.9|1263.1|1262.6|0
1718789700000|2024-06-19 09:35:00|1264.6|1264.1|1263.75|1263.25|1264.6|1264.1|1263.55|1263.05|0
1718790000000|2024-06-19 09:40:00|1263.6|1263.1|1263.8|1263.3|1263.9|1263.4|1263.1|1262.6|0
1718790300000|2024-06-19 09:45:00|1263.75|1263.25|1264.05|1263.55|1264.15|1263.65|1263.65|1263.15|0
1718790600000|2024-06-19 09:50:00|1264.1|1263.6|1263.95|1263.45|1264.4|1263.9|1263.85|1263.35|0
1718790900000|2024-06-19 09:55:00|1263.9|1263.4|1263.15|1262.65|1263.9|1263.4|1263.05|1262.55|2
1718791200000|2024-06-19 10:00:00|1263.1|1262.6|1263.35|1262.85|1263.35|1262.85|1263.1|1262.6|0
1718791500000|2024-06-19 10:05:00|1263.4|1262.9|1263.6|1263.1|1263.7|1263.2|1263.4|1262.9|0
1718791800000|2024-06-19 10:10:00|1263.55|1263.05|1263.9|1263.4|1264|1263.5|1263.55|1263.05|0
1718792100000|2024-06-19 10:15:00|1263.85|1263.35|1263.9|1263.4|1264.25|1263.75|1263.85|1263.35|0
1718792400000|2024-06-19 10:20:00|1263.8|1263.3|1263.65|1263.15|1264|1263.5|1263.6|1263.1|0
1718792700000|2024-06-19 10:25:00|1263.7|1263.2|1264.25|1263.75|1264.75|1264.25|1263.7|1263.2|0
1718793000000|2024-06-19 10:30:00|1264.3|1263.8|1264.85|1264.35|1264.85|1264.35|1264.3|1263.8|0
1718793300000|2024-06-19 10:35:00|1264.8|1264.3|1264.8|1264.3|1264.8|1264.3|1264.8|1264.3|0
1718793600000|2024-06-19 10:40:00|1264.85|1264.35|1264.8|1264.3|1265|1264.5|1264.75|1264.25|0
1718793900000|2024-06-19 10:45:00|1264.85|1264.35|1264.55|1264.05|1265|1264.5|1264.3|1263.8|0
1718794200000|2024-06-19 10:50:00|1264.6|1264.1|1265.2|1264.7|1265.2|1264.7|1264.6|1264.1|0
1718794500000|2024-06-19 10:55:00|1265.15|1264.65|1265.55|1265.05|1265.7|1265.2|1265.1|1264.6|0
1718794800000|2024-06-19 11:00:00|1265.6|1265.1|1265.2|1264.7|1266|1265.5|1265.2|1264.7|0
1718795100000|2024-06-19 11:05:00|1265.15|1264.65|1264.8|1264.3|1265.15|1264.65|1264.6|1264.1|0
1718795400000|2024-06-19 11:10:00|1265|1264.5|1264.8|1264.3|1265|1264.5|1264.8|1264.3|0
1718795700000|2024-06-19 11:15:00|1264.7|1264.2|1263.65|1263.15|1264.7|1264.2|1263.6|1263.1|0
1718796000000|2024-06-19 11:20:00|1263.6|1263.1|1263.45|1262.95|1263.65|1263.15|1263.45|1262.95|0
1718796300000|2024-06-19 11:25:00|1263.2|1262.7|1263.3|1262.8|1263.35|1262.85|1263|1262.5|0
1718796600000|2024-06-19 11:30:00|1263.2|1262.7|1263.2|1262.7|1263.3|1262.8|1262.8|1262.3|0
1718796900000|2024-06-19 11:35:00|1263.15|1262.65|1263.25|1262.75|1263.25|1262.75|1262.9|1262.4|5
1718797200000|2024-06-19 11:40:00|1263.3|1262.8|1263.6|1263.1|1263.6|1263.1|1263.3|1262.8|0
1718797500000|2024-06-19 11:45:00|1263.85|1263.35|1263.95|1263.45|1263.95|1263.45|1263.7|1263.2|0
1718797800000|2024-06-19 11:50:00|1264.2|1263.7|1264.55|1264.05|1264.95|1264.45|1264.2|1263.7|0
1718798100000|2024-06-19 11:55:00|1264.6|1264.1|1264.65|1264.15|1264.85|1264.35|1264.4|1263.9|0
1718798400000|2024-06-19 12:00:00|1264.8|1264.3|1264.45|1263.95|1264.85|1264.35|1264.4|1263.9|0
1718798700000|2024-06-19 12:05:00|1264.5|1264|1264.4|1263.9|1264.55|1264.05|1264.35|1263.85|0
1718799000000|2024-06-19 12:10:00|1264.3|1263.8|1264.45|1263.95|1264.6|1264.1|1264.05|1263.55|0
1718799300000|2024-06-19 12:15:00|1264.35|1263.85|1263.6|1263.1|1264.35|1263.85|1263.6|1263.1|0
1718799600000|2024-06-19 12:20:00|1263.55|1263.05|1263.7|1263.2|1263.7|1263.2|1263.55|1263.05|0
1718799900000|2024-06-19 12:25:00|1263.75|1263.25|1264.65|1264.15|1264.7|1264.2|1263.75|1263.25|0
1718800200000|2024-06-19 12:30:00|1264.6|1264.1|1264.8|1264.3|1264.9|1264.4|1264.55|1264.05|0
1718800500000|2024-06-19 12:35:00|1264.85|1264.35|1264.7|1264.2|1265.1|1264.6|1264.7|1264.2|0
1718800800000|2024-06-19 12:40:00|1264.45|1263.95|1264.6|1264.1|1264.8|1264.3|1264.45|1263.95|0
1718801100000|2024-06-19 12:45:00|1264.4|1263.9|1265|1264.5|1265.05|1264.55|1264.4|1263.9|0
1718801400000|2024-06-19 12:50:00|1265.05|1264.55|1264.9|1264.4|1265.2|1264.7|1264.75|1264.25|1
1718801700000|2024-06-19 12:55:00|1264.85|1264.35|1264.35|1263.85|1264.85|1264.35|1264.3|1263.8|0
1718802000000|2024-06-19 13:00:00|1264.3|1263.8|1264.15|1263.65|1264.5|1264|1264.15|1263.65|0
1718802300000|2024-06-19 13:05:00|1263.95|1263.45|1264|1263.5|1264|1263.5|1263.95|1263.45|0
1718802600000|2024-06-19 13:10:00|1263.95|1263.45|1263|1262.5|1264.05|1263.55|1263|1262.5|0
1718802900000|2024-06-19 13:15:00|1262.95|1262.45|1263.15|1262.65|1263.15|1262.65|1262.75|1262.25|1
1718803200000|2024-06-19 13:20:00|1263.2|1262.7|1263.15|1262.65|1263.5|1263|1263.15|1262.65|0
1718803500000|2024-06-19 13:25:00|1263.1|1262.6|1262.6|1262.1|1263.1|1262.6|1262.6|1262.1|3
1718803800000|2024-06-19 13:30:00|1262.55|1262.05|1261.8|1261.3|1262.55|1262.05|1261.75|1261.25|0
1718804100000|2024-06-19 13:35:00|1261.85|1261.35|1261.75|1261.25|1262|1261.5|1261.7|1261.2|0
1718804400000|2024-06-19 13:40:00|1261.65|1261.15|1262.2|1261.7|1262.2|1261.7|1261.55|1261.05|1
1718804700000|2024-06-19 13:45:00|1262.35|1261.85|1262.35|1261.85|1262.45|1261.95|1262|1261.5|0
1718805000000|2024-06-19 13:50:00|1262.3|1261.8|1262.3|1261.8|1262.5|1262|1262.2|1261.7|0
1718805300000|2024-06-19 13:55:00|1262.2|1261.7|1261.3|1260.8|1262.3|1261.8|1261.3|1260.8|0
1718805600000|2024-06-19 14:00:00|1261.4|1260.9|1261.45|1260.95|1261.55|1261.05|1261.2|1260.7|0
1718805900000|2024-06-19 14:05:00|1261.4|1260.9|1261.6|1261.1|1261.7|1261.2|1261.25|1260.75|0
1718806200000|2024-06-19 14:10:00|1261.58|1261.08|1262.08|1261.58|1262.18|1261.68|1261.58|1261.08|105
1718806500000|2024-06-19 14:15:00|1261.98|1261.48|1262.13|1261.63|1262.18|1261.68|1261.73|1261.23|88
1718866800000|2024-06-20 07:00:00|1259.6|1259.1|1259.8|1259.3|1260.65|1260.15|1258.55|1258.05|0
1718867100000|2024-06-20 07:05:00|1259.75|1259.25|1261.55|1261.05|1261.7|1261.2|1259.6|1259.1|5
1718867400000|2024-06-20 07:10:00|1261.5|1261|1262.2|1261.7|1262.3|1261.8|1261.4|1260.9|0
1718867700000|2024-06-20 07:15:00|1262.15|1261.65|1261.9|1261.4|1262.15|1261.65|1261.9|1261.4|7
1718868000000|2024-06-20 07:20:00|1261.95|1261.45|1262.6|1262.1|1263.2|1262.7|1261.2|1260.7|0
1718868300000|2024-06-20 07:25:00|1262.65|1262.15|1262.55|1262.05|1263.2|1262.7|1262.3|1261.8|0
1718868600000|2024-06-20 07:30:00|1263.25|1262.75|1261.65|1261.15|1263.85|1263.35|1261.6|1261.1|60
1718868900000|2024-06-20 07:35:00|1261.8|1261.3|1262.75|1262.25|1263|1262.5|1261.75|1261.25|40
1718869200000|2024-06-20 07:40:00|1262.7|1262.2|1263.65|1263.15|1263.95|1263.45|1262.7|1262.2|10
1718869500000|2024-06-20 07:45:00|1263.7|1263.2|1263.3|1262.8|1263.7|1263.2|1262.85|1262.35|19
1718869800000|2024-06-20 07:50:00|1263.35|1262.85|1262.9|1262.4|1263.65|1263.15|1262.65|1262.15|13
1718870100000|2024-06-20 07:55:00|1262.95|1262.45|1262.65|1262.15|1263|1262.5|1262.4|1261.9|18
1718870400000|2024-06-20 08:00:00|1262.7|1262.2|1262.45|1261.95|1263.35|1262.85|1262.4|1261.9|6
1718870700000|2024-06-20 08:05:00|1262.4|1261.9|1262.35|1261.85|1262.45|1261.95|1261.6|1261.1|27
1718871000000|2024-06-20 08:10:00|1262.3|1261.8|1262.15|1261.65|1262.35|1261.85|1261.7|1261.2|4
1718871300000|2024-06-20 08:15:00|1262.1|1261.6|1262.25|1261.75|1262.25|1261.75|1261.9|1261.4|8
1718871600000|2024-06-20 08:20:00|1262.3|1261.8|1263.25|1262.75|1263.4|1262.9|1261.85|1261.35|161
1718871900000|2024-06-20 08:25:00|1263.15|1262.65|1262.25|1261.75|1263.2|1262.7|1262|1261.5|7
1718872200000|2024-06-20 08:30:00|1262.2|1261.7|1262.65|1262.15|1262.7|1262.2|1261.7|1261.2|6
1718872500000|2024-06-20 08:35:00|1262.6|1262.1|1261.75|1261.25|1262.65|1262.15|1261.2|1260.7|6
1718872800000|2024-06-20 08:40:00|1261.8|1261.3|1262.7|1262.2|1262.75|1262.25|1261.6|1261.1|0
1718873100000|2024-06-20 08:45:00|1262.75|1262.25|1262.7|1262.2|1263.4|1262.9|1262.65|1262.15|2
1718873400000|2024-06-20 08:50:00|1262.8|1262.3|1263|1262.5|1263.5|1263|1262.65|1262.15|2
1718873700000|2024-06-20 08:55:00|1263.05|1262.55|1262.35|1261.85|1263.25|1262.75|1261.95|1261.45|5
1718874000000|2024-06-20 09:00:00|1262.4|1261.9|1263.2|1262.7|1263.2|1262.7|1261.95|1261.45|49
1718874300000|2024-06-20 09:05:00|1263.15|1262.65|1262|1261.5|1263.15|1262.65|1261.9|1261.4|3
1718874600000|2024-06-20 09:10:00|1261.05|1260.55|1261.85|1261.35|1262.1|1261.6|1261.05|1260.55|0
1718874900000|2024-06-20 09:15:00|1261.9|1261.4|1261.2|1260.7|1261.9|1261.4|1261.1|1260.6|10
1718875200000|2024-06-20 09:20:00|1261.1|1260.6|1260.95|1260.45|1261.1|1260.6|1260.7|1260.2|7
1718875500000|2024-06-20 09:25:00|1260.9|1260.4|1262.3|1261.8|1262.55|1262.05|1260.25|1259.75|39
1718875800000|2024-06-20 09:30:00|1262.25|1261.75|1262.65|1262.15|1262.7|1262.2|1261.25|1260.75|18
1718876100000|2024-06-20 09:35:00|1262.6|1262.1|1262.3|1261.8|1263.1|1262.6|1261.65|1261.15|17
1718876400000|2024-06-20 09:40:00|1262.35|1261.85|1263.05|1262.55|1263.3|1262.8|1262.3|1261.8|13
1718876700000|2024-06-20 09:45:00|1263|1262.5|1262.45|1261.95|1263.1|1262.6|1262.2|1261.7|3
1718877000000|2024-06-20 09:50:00|1262.4|1261.9|1262.45|1261.95|1262.75|1262.25|1262.1|1261.6|9
1718877300000|2024-06-20 09:55:00|1262.5|1262|1262.3|1261.8|1262.55|1262.05|1261.95|1261.45|0
1718877600000|2024-06-20 10:00:00|1262.4|1261.9|1262.5|1262|1262.8|1262.3|1262.4|1261.9|0
1718877900000|2024-06-20 10:05:00|1262.55|1262.05|1262.2|1261.7|1263.15|1262.65|1262.1|1261.6|28
1718878200000|2024-06-20 10:10:00|1262.15|1261.65|1261.95|1261.45|1262.2|1261.7|1261.5|1261|2
1718878500000|2024-06-20 10:15:00|1262|1261.5|1261.6|1261.1|1262|1261.5|1261.4|1260.9|2
1718878800000|2024-06-20 10:20:00|1261.4|1260.9|1262|1261.5|1262|1261.5|1261.4|1260.9|0
1718879100000|2024-06-20 10:25:00|1262.15|1261.65|1261.9|1261.4|1262.3|1261.8|1261.5|1261|1
1718879400000|2024-06-20 10:30:00|1261.95|1261.45|1262.45|1261.95|1262.55|1262.05|1261.85|1261.35|2
1718879700000|2024-06-20 10:35:00|1262.5|1262|1261.55|1261.05|1262.7|1262.2|1261.5|1261|3
1718880000000|2024-06-20 10:40:00|1261.5|1261|1261.75|1261.25|1262.15|1261.65|1260.95|1260.45|15
1718880300000|2024-06-20 10:45:00|1261.35|1260.85|1261.85|1261.35|1262.55|1262.05|1261.25|1260.75|16
1718880600000|2024-06-20 10:50:00|1261.9|1261.4|1262.65|1262.15|1262.75|1262.25|1261.85|1261.35|23
1718880900000|2024-06-20 10:55:00|1262.7|1262.2|1263.2|1262.7|1263.2|1262.7|1262.7|1262.2|7
1718881200000|2024-06-20 11:00:00|1263.25|1262.75|1263.3|1262.8|1263.4|1262.9|1262.65|1262.15|5
1718881500000|2024-06-20 11:05:00|1263.35|1262.85|1263.45|1262.95|1264.05|1263.55|1263.25|1262.75|3
1718881800000|2024-06-20 11:10:00|1263.5|1263|1263.6|1263.1|1263.75|1263.25|1263.1|1262.6|3
1718882100000|2024-06-20 11:15:00|1263.55|1263.05|1263.25|1262.75|1263.75|1263.25|1263.05|1262.55|0
1718882400000|2024-06-20 11:20:00|1263.2|1262.7|1263.25|1262.75|1263.9|1263.4|1262.95|1262.45|12
1718882700000|2024-06-20 11:25:00|1263.35|1262.85|1263.95|1263.45|1263.95|1263.45|1263.35|1262.85|0
1718883000000|2024-06-20 11:30:00|1263.9|1263.4|1263.95|1263.45|1263.95|1263.45|1263.4|1262.9|0
1718883300000|2024-06-20 11:35:00|1264.05|1263.55|1264.7|1264.2|1264.75|1264.25|1263.9|1263.4|2
1718883600000|2024-06-20 11:40:00|1264.95|1264.45|1264.8|1264.3|1265.15|1264.65|1264.5|1264|2
1718883900000|2024-06-20 11:45:00|1264.45|1263.95|1264.7|1264.2|1265.15|1264.65|1264.25|1263.75|4
1718884200000|2024-06-20 11:50:00|1264.65|1264.15|1264.35|1263.85|1265|1264.5|1264|1263.5|0
1718884500000|2024-06-20 11:55:00|1264.4|1263.9|1264.05|1263.55|1264.5|1264|1263.85|1263.35|0
1718884800000|2024-06-20 12:00:00|1264.1|1263.6|1264.8|1264.3|1264.85|1264.35|1263.7|1263.2|0
1718885100000|2024-06-20 12:05:00|1264.85|1264.35|1265.1|1264.6|1265.6|1265.1|1264.75|1264.25|0
1718885400000|2024-06-20 12:10:00|1265.05|1264.55|1265.1|1264.6|1265.1|1264.6|1264.75|1264.25|0
1718885700000|2024-06-20 12:15:00|1265.15|1264.65|1264.9|1264.4|1265.2|1264.7|1264.65|1264.15|2
1718886000000|2024-06-20 12:20:00|1264.95|1264.45|1265|1264.5|1265.15|1264.65|1264.9|1264.4|9
1718886300000|2024-06-20 12:25:00|1265.1|1264.6|1267.25|1266.75|1267.35|1266.85|1265|1264.5|122
1718886600000|2024-06-20 12:30:00|1267.3|1266.8|1266.35|1265.85|1267.3|1266.8|1265.8|1265.3|7
1718886900000|2024-06-20 12:35:00|1266.4|1265.9|1264.8|1264.3|1266.4|1265.9|1264.6|1264.1|39
1718887200000|2024-06-20 12:40:00|1264.75|1264.25|1265.05|1264.55|1265.85|1265.35|1264.7|1264.2|0
1718887500000|2024-06-20 12:45:00|1265.15|1264.65|1263.9|1263.4|1266.05|1265.55|1263.85|1263.35|6
1718887800000|2024-06-20 12:50:00|1263.85|1263.35|1264.9|1264.4|1264.9|1264.4|1263.25|1262.75|3
1718888100000|2024-06-20 12:55:00|1264.85|1264.35|1264.1|1263.6|1264.95|1264.45|1263.95|1263.45|7
1718888400000|2024-06-20 13:00:00|1264.15|1263.65|1264.35|1263.85|1264.65|1264.15|1264.1|1263.6|36
1718888700000|2024-06-20 13:05:00|1264.4|1263.9|1264.05|1263.55|1264.7|1264.2|1263.95|1263.45|25
1718889000000|2024-06-20 13:10:00|1264|1263.5|1264.25|1263.75|1264.4|1263.9|1263.85|1263.35|6
1718889300000|2024-06-20 13:15:00|1264.2|1263.7|1263.85|1263.35|1264.3|1263.8|1263.75|1263.25|35
1718889600000|2024-06-20 13:20:00|1263.5|1263|1264.15|1263.65|1264.2|1263.7|1263.5|1263|24
1718889900000|2024-06-20 13:25:00|1264.5|1264|1264|1263.5|1264.75|1264.25|1264|1263.5|76
1718890200000|2024-06-20 13:30:00|1263.95|1263.45|1263|1262.5|1264|1263.5|1262.25|1261.75|31
1718890500000|2024-06-20 13:35:00|1262.95|1262.45|1263.35|1262.85|1263.6|1263.1|1262.95|1262.45|24
1718890800000|2024-06-20 13:40:00|1263.3|1262.8|1264.55|1264.05|1264.65|1264.15|1263.25|1262.75|65
1718891100000|2024-06-20 13:45:00|1264.65|1264.15|1265.85|1265.35|1266|1265.5|1264.6|1264.1|38
1718891400000|2024-06-20 13:50:00|1265.9|1265.4|1264.7|1264.2|1266.6|1266.1|1264|1263.5|49
1718891700000|2024-06-20 13:55:00|1264.65|1264.15|1265.45|1264.95|1265.7|1265.2|1264.65|1264.15|31
1718892000000|2024-06-20 14:00:00|1265.65|1265.15|1265.7|1265.2|1265.9|1265.4|1265.5|1265|66
1718892300000|2024-06-20 14:05:00|1265.75|1265.25|1265.1|1264.6|1266.15|1265.65|1265.05|1264.55|27
1718892600000|2024-06-20 14:10:00|1265.05|1264.55|1264.7|1264.2|1265.2|1264.7|1264.35|1263.85|111
1718892900000|2024-06-20 14:15:00|1264.65|1264.15|1266.3|1265.8|1266.45|1265.95|1264.65|1264.15|157
1718954100000|2024-06-21 07:15:00|1263.2|1262.7|1264.4|1263.9|1264.6|1264.1|1263.2|1262.7|0
1718954400000|2024-06-21 07:20:00|1264.35|1263.85|1264.65|1264.15|1264.85|1264.35|1264.35|1263.85|1
1718954700000|2024-06-21 07:25:00|1264.7|1264.2|1266.1|1265.6|1266.45|1265.95|1264.55|1264.05|20
1718955000000|2024-06-21 07:30:00|1266.05|1265.55|1263.25|1262.75|1266.25|1265.75|1263.15|1262.65|33
1718955300000|2024-06-21 07:35:00|1263.2|1262.7|1263.05|1262.55|1263.25|1262.75|1262.8|1262.3|18
1718955600000|2024-06-21 07:40:00|1263.1|1262.6|1263.05|1262.55|1263.15|1262.65|1262.7|1262.2|23
1718955900000|2024-06-21 07:45:00|1263|1262.5|1262.15|1261.65|1263|1262.5|1261.7|1261.2|7
1718956200000|2024-06-21 07:50:00|1262.1|1261.6|1261.85|1261.35|1262.15|1261.65|1261.75|1261.25|18
1718956500000|2024-06-21 07:55:00|1261.9|1261.4|1262.35|1261.85|1262.5|1262|1261.9|1261.4|24
1718956800000|2024-06-21 08:00:00|1262.3|1261.8|1262.75|1262.25|1262.75|1262.25|1262.2|1261.7|23
1718957100000|2024-06-21 08:05:00|1262.45|1261.95|1263.05|1262.55|1263.15|1262.65|1262.35|1261.85|0
1718957400000|2024-06-21 08:10:00|1263.1|1262.6|1263.45|1262.95|1263.45|1262.95|1263|1262.5|0
1718957700000|2024-06-21 08:15:00|1263.4|1262.9|1263.2|1262.7|1263.5|1263|1263.05|1262.55|24
1718958000000|2024-06-21 08:20:00|1263.15|1262.65|1263.7|1263.2|1263.7|1263.2|1263.05|1262.55|24
1718958300000|2024-06-21 08:25:00|1263.65|1263.15|1262.45|1261.95|1263.85|1263.35|1262.4|1261.9|6
1718958600000|2024-06-21 08:30:00|1262.4|1261.9|1262.75|1262.25|1262.95|1262.45|1262.3|1261.8|17
1718958900000|2024-06-21 08:35:00|1262.8|1262.3|1262.2|1261.7|1262.9|1262.4|1262.2|1261.7|0
1718959200000|2024-06-21 08:40:00|1262.25|1261.75|1262.05|1261.55|1263.1|1262.6|1262|1261.5|21
1718959500000|2024-06-21 08:45:00|1262|1261.5|1261.7|1261.2|1262.05|1261.55|1261.15|1260.65|4
1718959800000|2024-06-21 08:50:00|1261.75|1261.25|1261.75|1261.25|1263.95|1263.45|1261.65|1261.15|22
1718960100000|2024-06-21 08:55:00|1261.8|1261.3|1262.4|1261.9|1264.15|1263.65|1261.8|1261.3|43
1718960400000|2024-06-21 09:00:00|1262.45|1261.95|1264.25|1263.75|1264.25|1263.75|1262.3|1261.8|27
1718960700000|2024-06-21 09:05:00|1264.2|1263.7|1264.75|1264.25|1264.75|1264.25|1264.1|1263.6|10
1718961000000|2024-06-21 09:10:00|1264.7|1264.2|1263.9|1263.4|1264.7|1264.2|1263.9|1263.4|0
1718961300000|2024-06-21 09:15:00|1263.85|1263.35|1263.95|1263.45|1263.95|1263.45|1263.85|1263.35|10
1718961900000|2024-06-21 09:25:00|1262.85|1262.35|1261.6|1261.1|1277.75|1277.25|1261.6|1261.1|13
1718962200000|2024-06-21 09:30:00|1261.55|1261.05|1261.6|1261.1|1264.8|1264.3|1261.4|1260.9|63
1718962500000|2024-06-21 09:35:00|1261.65|1261.15|1264.2|1263.7|1265.4|1264.9|1261.65|1261.15|110
1718962800000|2024-06-21 09:40:00|1264.15|1263.65|1263.75|1263.25|1264.55|1264.05|1263|1262.5|0
1718963100000|2024-06-21 09:45:00|1263.7|1263.2|1264.25|1263.75|1265.6|1265.1|1263.65|1263.15|110
1718963400000|2024-06-21 09:50:00|1264.3|1263.8|1262.6|1262.1|1264.3|1263.8|1262.25|1261.75|3
1718963700000|2024-06-21 09:55:00|1262.65|1262.15|1259.85|1259.35|1262.7|1262.2|1259.85|1259.35|2
1718964000000|2024-06-21 10:00:00|1259.9|1259.4|1259.6|1259.1|1263|1262.5|1259.45|1258.95|21
1718964300000|2024-06-21 10:05:00|1259.65|1259.15|1260.1|1259.6|1263.15|1262.65|1259.4|1258.9|17
1718964600000|2024-06-21 10:10:00|1260.15|1259.65|1260.85|1260.35|1263.75|1263.25|1260.15|1259.65|17
1718964900000|2024-06-21 10:15:00|1260.9|1260.4|1261.5|1261|1261.9|1261.4|1260.9|1260.4|16
1718965200000|2024-06-21 10:20:00|1261.45|1260.95|1261.4|1260.9|1261.5|1261|1261.3|1260.8|0
1718965500000|2024-06-21 10:25:00|1261.45|1260.95|1261.55|1261.05|1263.45|1262.95|1261.35|1260.85|18
1718965800000|2024-06-21 10:30:00|1261.6|1261.1|1261.5|1261|1261.65|1261.15|1261.4|1260.9|0
1718966100000|2024-06-21 10:35:00|1261.55|1261.05|1262|1261.5|1265|1264.5|1261.55|1261.05|17
1718966400000|2024-06-21 10:40:00|1261.95|1261.45|1265.65|1265.15|1265.8|1265.3|1261.95|1261.45|66
1718966700000|2024-06-21 10:45:00|1265.6|1265.1|1278.7|1278.2|1278.7|1278.2|1264.4|1263.9|50
1718967000000|2024-06-21 10:50:00|1267.1|1266.6|1261.9|1261.4|1267.15|1266.65|1261.65|1261.15|123
1718967300000|2024-06-21 10:55:00|1261.95|1261.45|1262.65|1262.15|1262.65|1262.15|1261.95|1261.45|7
1718967600000|2024-06-21 11:00:00|1262.7|1262.2|1263.65|1263.15|1263.65|1263.15|1262.7|1262.2|1
1718967900000|2024-06-21 11:05:00|1263.7|1263.2|1263.95|1263.45|1267.45|1266.95|1263.55|1263.05|15
1718968200000|2024-06-21 11:10:00|1264|1263.5|1263.15|1262.65|1265.1|1264.6|1263.05|1262.55|16
1718968500000|2024-06-21 11:15:00|1263.2|1262.7|1263.4|1262.9|1263.55|1263.05|1263.2|1262.7|0
1718968800000|2024-06-21 11:20:00|1263.45|1262.95|1266.35|1265.85|1267.4|1266.9|1263.4|1262.9|50
1718969100000|2024-06-21 11:25:00|1266.3|1265.8|1266.15|1265.65|1266.6|1266.1|1266.1|1265.6|17
1718969400000|2024-06-21 11:30:00|1266.2|1265.7|1266.15|1265.65|1266.25|1265.75|1266|1265.5|16
1718969700000|2024-06-21 11:35:00|1266.1|1265.6|1266|1265.5|1266.15|1265.65|1265.85|1265.35|17
1718970000000|2024-06-21 11:40:00|1265.95|1265.45|1265.9|1265.4|1266.15|1265.65|1265.85|1265.35|0
1718970300000|2024-06-21 11:45:00|1265.85|1265.35|1265.9|1265.4|1266|1265.5|1265.8|1265.3|17
1718970600000|2024-06-21 11:50:00|1265.85|1265.35|1265.55|1265.05|1265.85|1265.35|1265.3|1264.8|0
1718970900000|2024-06-21 11:55:00|1265.6|1265.1|1265.15|1264.65|1265.6|1265.1|1265.1|1264.6|0
1718971200000|2024-06-21 12:00:00|1265.1|1264.6|1265.05|1264.55|1278.75|1278.25|1264.95|1264.45|16
1718971500000|2024-06-21 12:05:00|1265|1264.5|1264.85|1264.35|1265.1|1264.6|1264.85|1264.35|0
1718971800000|2024-06-21 12:10:00|1264.9|1264.4|1264.7|1264.2|1264.9|1264.4|1264.6|1264.1|17
1718972100000|2024-06-21 12:15:00|1264.65|1264.15|1264.7|1264.2|1264.85|1264.35|1264.65|1264.15|17
1718972400000|2024-06-21 12:20:00|1264.65|1264.15|1264.3|1263.8|1264.7|1264.2|1264.25|1263.75|16
1718972700000|2024-06-21 12:25:00|1264.35|1263.85|1263.15|1262.65|1264.35|1263.85|1263|1262.5|34
1718973000000|2024-06-21 12:30:00|1263.1|1262.6|1261.45|1260.95|1263.25|1262.75|1261.35|1260.85|33
1718973300000|2024-06-21 12:35:00|1261.55|1261.05|1261.75|1261.25|1261.75|1261.25|1261.3|1260.8|34
1718973600000|2024-06-21 12:40:00|1261.7|1261.2|1259.45|1258.95|1262.85|1262.35|1258.65|1258.15|89
1718973900000|2024-06-21 12:45:00|1259.4|1258.9|1259.6|1259.1|1262.4|1261.9|1258.5|1258|48
1718974200000|2024-06-21 12:50:00|1259.65|1259.15|1259.55|1259.05|1259.85|1259.35|1259.5|1259|1
1718974500000|2024-06-21 12:55:00|1259.6|1259.1|1259.8|1259.3|1259.95|1259.45|1259.55|1259.05|1
1718974800000|2024-06-21 13:00:00|1259.85|1259.35|1260|1259.5|1263.1|1262.6|1259.8|1259.3|27
1718975100000|2024-06-21 13:05:00|1259.95|1259.45|1260.5|1260|1263.75|1263.25|1259.95|1259.45|34
1718975400000|2024-06-21 13:10:00|1260.55|1260.05|1260.6|1260.1|1263.7|1263.2|1260.5|1260|17
1718975700000|2024-06-21 13:15:00|1260.55|1260.05|1261.1|1260.6|1263.8|1263.3|1260.55|1260.05|18
1718976000000|2024-06-21 13:20:00|1264.2|1263.7|1263.45|1262.95|1264.7|1264.2|1261.1|1260.6|68
1718976300000|2024-06-21 13:25:00|1263.4|1262.9|1262.25|1261.75|1277.05|1276.55|1261.65|1261.15|135
1718976600000|2024-06-21 13:30:00|1262.05|1261.55|1260.45|1259.95|1269.4|1268.9|1260.45|1259.95|86
1718976900000|2024-06-21 13:35:00|1260.35|1259.85|1262.05|1261.55|1267.65|1267.15|1260.2|1259.7|35
1718977200000|2024-06-21 13:40:00|1262|1261.5|1261.75|1261.25|1267.2|1266.7|1261.65|1261.15|33
1718977500000|2024-06-21 13:45:00|1261.8|1261.3|1262|1261.5|1276.45|1275.95|1260.5|1260|34
1718977800000|2024-06-21 13:50:00|1262.1|1261.6|1259.9|1259.4|1262.2|1261.7|1259.9|1259.4|35
1718978100000|2024-06-21 13:55:00|1259.85|1259.35|1261|1260.5|1274.85|1274.35|1259.8|1259.3|50
1718978400000|2024-06-21 14:00:00|1261.1|1260.6|1261.4|1260.9|1261.5|1261|1261.05|1260.55|68
1718978700000|2024-06-21 14:05:00|1261.35|1260.85|1261.45|1260.95|1262.45|1261.95|1261.2|1260.7|52
1718979000000|2024-06-21 14:10:00|1261.5|1261|1262.25|1261.75|1263.25|1262.75|1261.45|1260.95|51
1718979300000|2024-06-21 14:15:00|1262.2|1261.7|1277|1276.5|1277.05|1276.55|1262.15|1261.65|240
1719212400000|2024-06-24 07:00:00|1254.5|1254|1255.3|1254.8|1280.2|1279.7|1254.5|1254|13
1719212700000|2024-06-24 07:05:00|1255.25|1254.75|1255.8|1255.3|1256.4|1255.9|1255.25|1254.75|3
1719213000000|2024-06-24 07:10:00|1255.75|1255.25|1255.25|1254.75|1255.85|1255.35|1255.2|1254.7|6
1719213300000|2024-06-24 07:15:00|1255.2|1254.7|1254.05|1253.55|1255.2|1254.7|1253.6|1253.1|33
1719213600000|2024-06-24 07:20:00|1254|1253.5|1252.8|1252.3|1254.05|1253.55|1252.45|1251.95|20
1719213900000|2024-06-24 07:25:00|1252.85|1252.35|1253.3|1252.8|1253.4|1252.9|1252.15|1251.65|5
1719214200000|2024-06-24 07:30:00|1253.35|1252.85|1254.25|1253.75|1254.25|1253.75|1253.15|1252.65|0
1719214500000|2024-06-24 07:35:00|1254.35|1253.85|1255.75|1255.25|1255.75|1255.25|1254.25|1253.75|0
1719214800000|2024-06-24 07:40:00|1255.7|1255.2|1254.4|1253.9|1255.8|1255.3|1254.4|1253.9|17
1719215100000|2024-06-24 07:45:00|1254.45|1253.95|1255.55|1255.05|1255.55|1255.05|1254.05|1253.55|6
1719215400000|2024-06-24 07:50:00|1255.6|1255.1|1256.7|1256.2|1256.8|1256.3|1255.6|1255.1|6
1719215700000|2024-06-24 07:55:00|1256.75|1256.25|1260.35|1259.85|1260.6|1260.1|1256.75|1256.25|6
1719216000000|2024-06-24 08:00:00|1260.4|1259.9|1260.55|1260.05|1261|1260.5|1260.4|1259.9|7
1719216300000|2024-06-24 08:05:00|1260.5|1260|1260.8|1260.3|1261.25|1260.75|1260.4|1259.9|3
1719216600000|2024-06-24 08:10:00|1260.85|1260.35|1261.25|1260.75|1261.3|1260.8|1260.85|1260.35|0
1719216900000|2024-06-24 08:15:00|1261.3|1260.8|1261.15|1260.65|1261.6|1261.1|1260.9|1260.4|3
1719217200000|2024-06-24 08:20:00|1261.2|1260.7|1261.75|1261.25|1261.75|1261.25|1261.2|1260.7|1
1719217500000|2024-06-24 08:25:00|1261.7|1261.2|1261.95|1261.45|1262.15|1261.65|1261.45|1260.95|0
1719217800000|2024-06-24 08:30:00|1262|1261.5|1261.15|1260.65|1262.05|1261.55|1261.15|1260.65|9
1719218100000|2024-06-24 08:35:00|1261.1|1260.6|1260.6|1260.1|1261.15|1260.65|1260.55|1260.05|7
1719218400000|2024-06-24 08:40:00|1260.65|1260.15|1261.45|1260.95|1261.45|1260.95|1260.15|1259.65|11
1719218700000|2024-06-24 08:45:00|1261.5|1261|1261.1|1260.6|1261.5|1261|1260.9|1260.4|7
1719219000000|2024-06-24 08:50:00|1260.7|1260.2|1261.25|1260.75|1261.45|1260.95|1260.65|1260.15|6
1719219300000|2024-06-24 08:55:00|1261.35|1260.85|1261.55|1261.05|1261.65|1261.15|1261.35|1260.85|7
1719219600000|2024-06-24 09:00:00|1261.8|1261.3|1262.3|1261.8|1262.55|1262.05|1261.7|1261.2|22
1719219900000|2024-06-24 09:05:00|1262.35|1261.85|1262.75|1262.25|1262.75|1262.25|1262.35|1261.85|10
1719220200000|2024-06-24 09:10:00|1262.7|1262.2|1263.25|1262.75|1263.55|1263.05|1262.7|1262.2|0
1719220500000|2024-06-24 09:15:00|1263.2|1262.7|1264.25|1263.75|1264.35|1263.85|1262.7|1262.2|106
1719220800000|2024-06-24 09:20:00|1264.35|1263.85|1264.55|1264.05|1265.15|1264.65|1264.35|1263.85|123
1719221100000|2024-06-24 09:25:00|1264.6|1264.1|1264.75|1264.25|1264.85|1264.35|1264.45|1263.95|6
1719221400000|2024-06-24 09:30:00|1264.7|1264.2|1264.25|1263.75|1265.05|1264.55|1264.15|1263.65|17
1719221700000|2024-06-24 09:35:00|1264.3|1263.8|1264.45|1263.95|1264.55|1264.05|1264.3|1263.8|5
1719222000000|2024-06-24 09:40:00|1264.5|1264|1264.55|1264.05|1264.55|1264.05|1263.9|1263.4|15
1719222300000|2024-06-24 09:45:00|1264.5|1264|1264.4|1263.9|1264.75|1264.25|1264.3|1263.8|12
1719222600000|2024-06-24 09:50:00|1264.35|1263.85|1264.35|1263.85|1264.4|1263.9|1264.2|1263.7|7
1719222900000|2024-06-24 09:55:00|1264.3|1263.8|1263.8|1263.3|1264.3|1263.8|1263.6|1263.1|9
1719223200000|2024-06-24 10:00:00|1263.85|1263.35|1263.85|1263.35|1264|1263.5|1263.7|1263.2|1
1719223500000|2024-06-24 10:05:00|1263.95|1263.45|1264|1263.5|1264.35|1263.85|1263.85|1263.35|32
1719223800000|2024-06-24 10:10:00|1264.05|1263.55|1263.7|1263.2|1264.05|1263.55|1263.7|1263.2|20
1719224100000|2024-06-24 10:15:00|1263.75|1263.25|1263.85|1263.35|1263.85|1263.35|1263.75|1263.25|0
1719224400000|2024-06-24 10:20:00|1263.8|1263.3|1263.45|1262.95|1263.9|1263.4|1263.1|1262.6|6
1719224700000|2024-06-24 10:25:00|1263.5|1263|1264.35|1263.85|1264.4|1263.9|1263.5|1263|4
1719225000000|2024-06-24 10:30:00|1264.4|1263.9|1263.7|1263.2|1264.5|1264|1263.7|1263.2|3
1719225300000|2024-06-24 10:35:00|1263.75|1263.25|1263.2|1262.7|1264.25|1263.75|1263.2|1262.7|9
1719225600000|2024-06-24 10:40:00|1263.15|1262.65|1263.05|1262.55|1263.2|1262.7|1263.05|1262.55|10
1719225900000|2024-06-24 10:45:00|1263|1262.5|1262.7|1262.2|1263|1262.5|1262.55|1262.05|21
1719226200000|2024-06-24 10:50:00|1262.75|1262.25|1263.15|1262.65|1263.15|1262.65|1262.75|1262.25|13
1719226500000|2024-06-24 10:55:00|1263.2|1262.7|1264.5|1264|1264.55|1264.05|1263.2|1262.7|11
1719226800000|2024-06-24 11:00:00|1264.55|1264.05|1264.8|1264.3|1264.85|1264.35|1264.55|1264.05|0
1719227100000|2024-06-24 11:05:00|1264.85|1264.35|1264.75|1264.25|1265|1264.5|1264.7|1264.2|0
1719227400000|2024-06-24 11:10:00|1264.7|1264.2|1264.8|1264.3|1265.1|1264.6|1264.7|1264.2|16
1719227700000|2024-06-24 11:15:00|1264.75|1264.25|1264.75|1264.25|1264.9|1264.4|1264.35|1263.85|11
1719228000000|2024-06-24 11:20:00|1264.7|1264.2|1265.25|1264.75|1265.3|1264.8|1264.7|1264.2|14
1719228300000|2024-06-24 11:25:00|1265.2|1264.7|1265.5|1265|1265.55|1265.05|1265.05|1264.55|12
1719228600000|2024-06-24 11:30:00|1265.45|1264.95|1265.85|1265.35|1265.85|1265.35|1265.4|1264.9|0
1719228900000|2024-06-24 11:35:00|1265.9|1265.4|1266.15|1265.65|1266.25|1265.75|1265.9|1265.4|6
1719229200000|2024-06-24 11:40:00|1266.37|1265.87|1266.77|1266.27|1266.82|1266.32|1266.37|1265.87|0
1719229500000|2024-06-24 11:45:00|1266.82|1266.32|1267.07|1266.57|1267.22|1266.72|1266.72|1266.22|11
1719229800000|2024-06-24 11:50:00|1267.12|1266.62|1266.57|1266.07|1267.17|1266.67|1266.47|1265.97|3
1719230100000|2024-06-24 11:55:00|1266.52|1266.02|1266.47|1265.97|1266.67|1266.17|1266.47|1265.97|0
1719230400000|2024-06-24 12:00:00|1266.42|1265.92|1266.17|1265.67|1266.47|1265.97|1265.97|1265.47|3
1719230700000|2024-06-24 12:05:00|1266.12|1265.62|1265.72|1265.22|1266.17|1265.67|1265.62|1265.12|6
1719231000000|2024-06-24 12:10:00|1265.67|1265.17|1265.47|1264.97|1265.82|1265.32|1265.32|1264.82|6
1719231300000|2024-06-24 12:15:00|1265.52|1265.02|1265.12|1264.62|1265.52|1265.02|1265.02|1264.52|6
1719231600000|2024-06-24 12:20:00|1265.07|1264.57|1265.77|1265.27|1265.82|1265.32|1265.02|1264.52|0
1719231900000|2024-06-24 12:25:00|1265.82|1265.32|1265.72|1265.22|1265.82|1265.32|1265.72|1265.22|8
1719232200000|2024-06-24 12:30:00|1265.77|1265.27|1266.17|1265.67|1266.27|1265.77|1265.72|1265.22|10
1719232500000|2024-06-24 12:35:00|1266.12|1265.62|1265.97|1265.47|1266.17|1265.67|1265.62|1265.12|11
1719232800000|2024-06-24 12:40:00|1265.92|1265.42|1266.07|1265.57|1266.37|1265.87|1265.87|1265.37|11
1719233100000|2024-06-24 12:45:00|1266.12|1265.62|1265.87|1265.37|1266.32|1265.82|1265.47|1264.97|23
1719233400000|2024-06-24 12:50:00|1265.82|1265.32|1265.37|1264.87|1265.82|1265.32|1264.92|1264.42|40
1719233700000|2024-06-24 12:55:00|1265.42|1264.92|1265.47|1264.97|1265.47|1264.97|1265.42|1264.92|29
1719234000000|2024-06-24 13:00:00|1265.52|1265.02|1265.62|1265.12|1265.92|1265.42|1265.52|1265.02|26
1719234300000|2024-06-24 13:05:00|1265.67|1265.17|1265.07|1264.57|1265.67|1265.17|1264.82|1264.32|6
1719234600000|2024-06-24 13:10:00|1265.02|1264.52|1265.17|1264.67|1265.27|1264.77|1264.97|1264.47|0
1719234900000|2024-06-24 13:15:00|1265.12|1264.62|1264.57|1264.07|1265.17|1264.67|1264.57|1264.07|6
1719235200000|2024-06-24 13:20:00|1264.52|1264.02|1264.47|1263.97|1264.72|1264.22|1264.42|1263.92|13
1719235500000|2024-06-24 13:25:00|1264.42|1263.92|1265.77|1265.27|1265.87|1265.37|1264.32|1263.82|43
1719235800000|2024-06-24 13:30:00|1265.97|1265.47|1266.87|1266.37|1267.47|1266.97|1265.97|1265.47|35
1719236100000|2024-06-24 13:35:00|1266.97|1266.47|1268.42|1267.92|1268.42|1267.92|1266.97|1266.47|45
1719236400000|2024-06-24 13:40:00|1268.57|1268.07|1267.32|1266.82|1270.27|1269.77|1267.32|1266.82|81
1719236700000|2024-06-24 13:45:00|1267.37|1266.87|1269.82|1269.32|1269.82|1269.32|1267.32|1266.82|40
1719237000000|2024-06-24 13:50:00|1269.87|1269.37|1270.12|1269.62|1270.72|1270.22|1269.67|1269.17|31
1719237300000|2024-06-24 13:55:00|1270.17|1269.67|1270.47|1269.97|1270.87|1270.37|1270.07|1269.57|33
1719237600000|2024-06-24 14:00:00|1270.52|1270.02|1270.07|1269.57|1271.17|1270.67|1269.47|1268.97|82
1719237900000|2024-06-24 14:05:00|1270.02|1269.52|1270.32|1269.82|1270.57|1270.07|1269.82|1269.32|18
1719238200000|2024-06-24 14:10:00|1270.2|1269.7|1271.45|1270.95|1271.45|1270.95|1270.1|1269.6|1
1719238500000|2024-06-24 14:15:00|1271.4|1270.9|1271.65|1271.15|1272.15|1271.65|1271.2|1270.7|71
1719298800000|2024-06-25 07:00:00|1273.25|1272.75|1273.65|1273.15|1274|1273.5|1273.25|1272.75|1
1719299100000|2024-06-25 07:05:00|1273.7|1273.2|1274.3|1273.8|1274.35|1273.85|1272.7|1272.2|0
1719299400000|2024-06-25 07:10:00|1274.35|1273.85|1274.5|1274|1275.35|1274.85|1274.25|1273.75|10
1719299700000|2024-06-25 07:15:00|1274.55|1274.05|1274.3|1273.8|1275.15|1274.65|1274.2|1273.7|10
1719300000000|2024-06-25 07:20:00|1274.1|1273.6|1273.95|1273.45|1275.2|1274.7|1273.8|1273.3|6
1719300300000|2024-06-25 07:25:00|1273.9|1273.4|1272.5|1272|1273.9|1273.4|1272.5|1272|3
1719300600000|2024-06-25 07:30:00|1272.55|1272.05|1274|1273.5|1274.8|1274.3|1272.55|1272.05|5
1719300900000|2024-06-25 07:35:00|1273.95|1273.45|1272.5|1272|1274.05|1273.55|1272.5|1272|2
1719301200000|2024-06-25 07:40:00|1272.4|1271.9|1269.9|1269.4|1272.65|1272.15|1269.9|1269.4|0
1719301500000|2024-06-25 07:45:00|1269.8|1269.3|1269.7|1269.2|1270.6|1270.1|1269.6|1269.1|1
1719301800000|2024-06-25 07:50:00|1269.75|1269.25|1271.4|1270.9|1271.4|1270.9|1269.7|1269.2|0
1719302100000|2024-06-25 07:55:00|1271.35|1270.85|1271.4|1270.9|1271.55|1271.05|1270.95|1270.45|3
1719302400000|2024-06-25 08:00:00|1271.3|1270.8|1271.35|1270.85|1271.6|1271.1|1271.15|1270.65|0
1719302700000|2024-06-25 08:05:00|1271.4|1270.9|1270.75|1270.25|1272.1|1271.6|1270.65|1270.15|2
1719303000000|2024-06-25 08:10:00|1270.85|1270.35|1271.25|1270.75|1271.3|1270.8|1270.7|1270.2|0
1719303300000|2024-06-25 08:15:00|1271.2|1270.7|1270.7|1270.2|1271.3|1270.8|1270.65|1270.15|0
1719303600000|2024-06-25 08:20:00|1270.65|1270.15|1270.7|1270.2|1270.8|1270.3|1270.15|1269.65|6
1719303900000|2024-06-25 08:25:00|1270.65|1270.15|1270.5|1270|1270.85|1270.35|1270.45|1269.95|1
1719304200000|2024-06-25 08:30:00|1270.4|1269.9|1270.15|1269.65|1270.5|1270|1270.1|1269.6|0
1719304500000|2024-06-25 08:35:00|1270.1|1269.6|1269.75|1269.25|1270.1|1269.6|1269.5|1269|1
1719304800000|2024-06-25 08:40:00|1269.7|1269.2|1269.2|1268.7|1269.7|1269.2|1269.1|1268.6|7
1719305100000|2024-06-25 08:45:00|1269.25|1268.75|1269.6|1269.1|1269.95|1269.45|1269.25|1268.75|1
1719305400000|2024-06-25 08:50:00|1269.55|1269.05|1269.8|1269.3|1270.05|1269.55|1269.35|1268.85|0
1719305700000|2024-06-25 08:55:00|1269.85|1269.35|1270.3|1269.8|1270.7|1270.2|1269.85|1269.35|10
1719306000000|2024-06-25 09:00:00|1270.35|1269.85|1269.2|1268.7|1270.65|1270.15|1269.2|1268.7|3
1719306300000|2024-06-25 09:05:00|1269.25|1268.75|1268.85|1268.35|1269.25|1268.75|1268.75|1268.25|3
1719306600000|2024-06-25 09:10:00|1268.8|1268.3|1268.7|1268.2|1269.3|1268.8|1268.45|1267.95|7
1719306900000|2024-06-25 09:15:00|1268.9|1268.4|1268.9|1268.4|1268.95|1268.45|1268.3|1267.8|3
1719307200000|2024-06-25 09:20:00|1268.85|1268.35|1269.65|1269.15|1269.95|1269.45|1268.85|1268.35|26
1719307500000|2024-06-25 09:25:00|1269.7|1269.2|1269.4|1268.9|1270|1269.5|1269.35|1268.85|1
1719307800000|2024-06-25 09:30:00|1269.35|1268.85|1269.3|1268.8|1269.65|1269.15|1268.9|1268.4|1
1719308100000|2024-06-25 09:35:00|1269.35|1268.85|1268.7|1268.2|1269.4|1268.9|1268.6|1268.1|1
1719308400000|2024-06-25 09:40:00|1268.55|1268.05|1269|1268.5|1269|1268.5|1268.5|1268|1
1719308700000|2024-06-25 09:45:00|1269.05|1268.55|1268.85|1268.35|1269.25|1268.75|1268.8|1268.3|8
1719309000000|2024-06-25 09:50:00|1268.7|1268.2|1268.45|1267.95|1268.8|1268.3|1268.45|1267.95|0
1719309300000|2024-06-25 09:55:00|1268.4|1267.9|1267.8|1267.3|1268.5|1268|1267.8|1267.3|0
1719309600000|2024-06-25 10:00:00|1267.75|1267.25|1267.9|1267.4|1268.75|1268.25|1267.75|1267.25|1
1719309900000|2024-06-25 10:05:00|1267.85|1267.35|1267.15|1266.65|1267.9|1267.4|1267.1|1266.6|1
1719310200000|2024-06-25 10:10:00|1267.2|1266.7|1267.8|1267.3|1267.95|1267.45|1267.2|1266.7|0
1719310500000|2024-06-25 10:15:00|1267.85|1267.35|1267.6|1267.1|1268.2|1267.7|1267.55|1267.05|1
1719310800000|2024-06-25 10:20:00|1267.55|1267.05|1267|1266.5|1267.55|1267.05|1266.75|1266.25|0
1719311100000|2024-06-25 10:25:00|1266.95|1266.45|1267.15|1266.65|1267.2|1266.7|1266.95|1266.45|0
1719311400000|2024-06-25 10:30:00|1267.2|1266.7|1266.95|1266.45|1267.3|1266.8|1266.9|1266.4|1
1719311700000|2024-06-25 10:35:00|1266.9|1266.4|1267.5|1267|1267.5|1267|1266.65|1266.15|0
1719312000000|2024-06-25 10:40:00|1267.55|1267.05|1267.9|1267.4|1267.95|1267.45|1267.25|1266.75|2
1719312300000|2024-06-25 10:45:00|1267.6|1267.1|1267.35|1266.85|1267.8|1267.3|1267.2|1266.7|1
1719312600000|2024-06-25 10:50:00|1267.4|1266.9|1267.45|1266.95|1267.95|1267.45|1267.35|1266.85|11
1719312900000|2024-06-25 10:55:00|1267.5|1267|1267.7|1267.2|1267.85|1267.35|1267.5|1267|0
1719313200000|2024-06-25 11:00:00|1267.75|1267.25|1267.85|1267.35|1268.15|1267.65|1267.75|1267.25|1
1719313500000|2024-06-25 11:05:00|1267.8|1267.3|1267.15|1266.65|1267.8|1267.3|1267.05|1266.55|0
1719313800000|2024-06-25 11:10:00|1267.1|1266.6|1268.2|1267.7|1268.2|1267.7|1266.9|1266.4|6
1719314100000|2024-06-25 11:15:00|1268.1|1267.6|1268.85|1268.35|1268.95|1268.45|1267.9|1267.4|3
1719314400000|2024-06-25 11:20:00|1268.65|1268.15|1267.65|1267.15|1268.7|1268.2|1267.6|1267.1|2
1719314700000|2024-06-25 11:25:00|1267.6|1267.1|1267.2|1266.7|1267.6|1267.1|1266.9|1266.4|0
1719315000000|2024-06-25 11:30:00|1267.15|1266.65|1267.95|1267.45|1268|1267.5|1266.95|1266.45|2
1719315300000|2024-06-25 11:35:00|1267.9|1267.4|1268.2|1267.7|1268.2|1267.7|1267.5|1267|1
1719315600000|2024-06-25 11:40:00|1268.14|1267.64|1267.44|1266.94|1268.24|1267.74|1267.44|1266.94|0
1719315900000|2024-06-25 11:45:00|1267.49|1266.99|1266.94|1266.44|1267.49|1266.99|1266.89|1266.39|2
1719316200000|2024-06-25 11:50:00|1266.89|1266.39|1267.04|1266.54|1267.04|1266.54|1266.79|1266.29|0
1719316500000|2024-06-25 11:55:00|1266.99|1266.49|1266.99|1266.49|1267.04|1266.54|1266.59|1266.09|0
1719316800000|2024-06-25 12:00:00|1266.94|1266.44|1267.54|1267.04|1267.54|1267.04|1266.84|1266.34|0
1719317100000|2024-06-25 12:05:00|1267.49|1266.99|1266.44|1265.94|1267.54|1267.04|1266.29|1265.79|1
1719317400000|2024-06-25 12:10:00|1266.39|1265.89|1266.49|1265.99|1266.54|1266.04|1266.39|1265.89|0
1719317700000|2024-06-25 12:15:00|1266.44|1265.94|1265.89|1265.39|1266.44|1265.94|1265.74|1265.24|0
1719318000000|2024-06-25 12:20:00|1265.94|1265.44|1266.44|1265.94|1266.64|1266.14|1265.89|1265.39|1
1719318300000|2024-06-25 12:25:00|1266.54|1266.04|1266.64|1266.14|1266.74|1266.24|1266.39|1265.89|1
1719318600000|2024-06-25 12:30:00|1266.54|1266.04|1267.24|1266.74|1267.29|1266.79|1266.29|1265.79|8
1719318900000|2024-06-25 12:35:00|1267.14|1266.64|1266.34|1265.84|1267.14|1266.64|1266.24|1265.74|2
1719319200000|2024-06-25 12:40:00|1266.44|1265.94|1265.94|1265.44|1266.69|1266.19|1265.84|1265.34|1
1719319500000|2024-06-25 12:45:00|1265.99|1265.49|1265.84|1265.34|1266.19|1265.69|1265.74|1265.24|1
1719319800000|2024-06-25 12:50:00|1265.94|1265.44|1266.04|1265.54|1266.29|1265.79|1265.94|1265.44|1
1719320100000|2024-06-25 12:55:00|1266.09|1265.59|1265.89|1265.39|1266.24|1265.74|1265.84|1265.34|0
1719320400000|2024-06-25 13:00:00|1265.94|1265.44|1266.49|1265.99|1266.54|1266.04|1265.94|1265.44|21
1719320700000|2024-06-25 13:05:00|1266.54|1266.04|1266.14|1265.64|1266.59|1266.09|1266.09|1265.59|13
1719321000000|2024-06-25 13:10:00|1266.19|1265.69|1266.29|1265.79|1266.69|1266.19|1266.19|1265.69|1
1719321300000|2024-06-25 13:15:00|1266.24|1265.74|1265.89|1265.39|1266.44|1265.94|1265.89|1265.39|3
1719321600000|2024-06-25 13:20:00|1265.79|1265.29|1265.54|1265.04|1266.04|1265.54|1265.44|1264.94|2
1719321900000|2024-06-25 13:25:00|1265.44|1264.94|1265.49|1264.99|1266.14|1265.64|1265.44|1264.94|19
1719322200000|2024-06-25 13:30:00|1265.44|1264.94|1265.24|1264.74|1265.64|1265.14|1264.54|1264.04|6
1719322500000|2024-06-25 13:35:00|1265.19|1264.69|1264.64|1264.14|1265.19|1264.69|1264.24|1263.74|2
1719322800000|2024-06-25 13:40:00|1264.69|1264.19|1263.59|1263.09|1264.69|1264.19|1262.99|1262.49|1
1719323100000|2024-06-25 13:45:00|1263.64|1263.14|1264.64|1264.14|1264.99|1264.49|1263.64|1263.14|16
1719323400000|2024-06-25 13:50:00|1264.69|1264.19|1265.19|1264.69|1265.64|1265.14|1264.49|1263.99|1
1719323700000|2024-06-25 13:55:00|1265.14|1264.64|1264.59|1264.09|1265.14|1264.64|1264.39|1263.89|4
1719324000000|2024-06-25 14:00:00|1264.64|1264.14|1264.74|1264.24|1265.29|1264.79|1264.29|1263.79|7
1719324300000|2024-06-25 14:05:00|1264.84|1264.34|1265.49|1264.99|1265.69|1265.19|1264.84|1264.34|1
1719324600000|2024-06-25 14:10:00|1265.51|1265.01|1265.51|1265.01|1265.66|1265.16|1265.31|1264.81|1
1719324900000|2024-06-25 14:15:00|1265.56|1265.06|1264.81|1264.31|1265.76|1265.26|1264.46|1263.96|78
1719385800000|2024-06-26 07:10:00|1271.16|1270.66|1271.51|1271.01|1271.61|1271.11|1270.91|1270.41|3
1719386100000|2024-06-26 07:15:00|1271.56|1271.06|1273.36|1272.86|1273.36|1272.86|1270.86|1270.36|15
1719386400000|2024-06-26 07:20:00|1273.41|1272.91|1274.21|1273.71|1274.21|1273.71|1273.36|1272.86|7
1719386700000|2024-06-26 07:25:00|1274.16|1273.66|1275.36|1274.86|1275.71|1275.21|1274.06|1273.56|1
1719387000000|2024-06-26 07:30:00|1275.06|1274.56|1275.01|1274.51|1275.91|1275.41|1275.01|1274.51|5
1719387300000|2024-06-26 07:35:00|1275.06|1274.56|1274.71|1274.21|1275.21|1274.71|1274.31|1273.81|0
1719387600000|2024-06-26 07:40:00|1274.66|1274.16|1275.26|1274.76|1275.31|1274.81|1274.51|1274.01|0
1719387900000|2024-06-26 07:45:00|1275.21|1274.71|1274.66|1274.16|1275.31|1274.81|1274.51|1274.01|1
1719388200000|2024-06-26 07:50:00|1274.87|1274.37|1274.87|1274.37|1275.22|1274.72|1274.87|1274.37|0
1719388500000|2024-06-26 07:55:00|1274.97|1274.47|1274.52|1274.02|1274.97|1274.47|1273.82|1273.32|4
1719388800000|2024-06-26 08:00:00|1274.57|1274.07|1274.32|1273.82|1275.02|1274.52|1274.27|1273.77|0
1719389100000|2024-06-26 08:05:00|1274.37|1273.87|1274.92|1274.42|1275.12|1274.62|1274.32|1273.82|1
1719389400000|2024-06-26 08:10:00|1274.87|1274.37|1274.82|1274.32|1275.52|1275.02|1274.82|1274.32|0
1719389700000|2024-06-26 08:15:00|1274.77|1274.27|1275.32|1274.82|1275.32|1274.82|1274.37|1273.87|0
1719390000000|2024-06-26 08:20:00|1275.37|1274.87|1275.82|1275.32|1275.82|1275.32|1275.37|1274.87|0
1719390300000|2024-06-26 08:25:00|1275.77|1275.27|1275.47|1274.97|1275.82|1275.32|1275.17|1274.67|1
1719390600000|2024-06-26 08:30:00|1275.52|1275.02|1276.27|1275.77|1276.42|1275.92|1275.52|1275.02|8
1719390900000|2024-06-26 08:35:00|1276.22|1275.72|1276.82|1276.32|1276.82|1276.32|1276.17|1275.67|0
1719391200000|2024-06-26 08:40:00|1276.87|1276.37|1277.27|1276.77|1277.32|1276.82|1276.82|1276.32|0
1719391500000|2024-06-26 08:45:00|1277.22|1276.72|1277.12|1276.62|1277.27|1276.77|1277.07|1276.57|0
1719391800000|2024-06-26 08:50:00|1277.07|1276.57|1276.72|1276.22|1277.12|1276.62|1276.57|1276.07|7
1719392100000|2024-06-26 08:55:00|1276.77|1276.27|1276.22|1275.72|1276.82|1276.32|1275.97|1275.47|4
1719392400000|2024-06-26 09:00:00|1276.17|1275.67|1276.92|1276.42|1277.07|1276.57|1276.17|1275.67|0
1719392700000|2024-06-26 09:05:00|1276.97|1276.47|1277.32|1276.82|1277.52|1277.02|1276.92|1276.42|0
1719393000000|2024-06-26 09:10:00|1277.27|1276.77|1277.22|1276.72|1277.42|1276.92|1276.72|1276.22|1
1719393300000|2024-06-26 09:15:00|1277.27|1276.77|1276.82|1276.32|1277.52|1277.02|1276.37|1275.87|4
1719393600000|2024-06-26 09:20:00|1276.87|1276.37|1277.27|1276.77|1277.42|1276.92|1276.87|1276.37|14
1719393900000|2024-06-26 09:25:00|1277.32|1276.82|1276.82|1276.32|1277.37|1276.87|1276.67|1276.17|11
1719394200000|2024-06-26 09:30:00|1276.77|1276.27|1277.02|1276.52|1277.17|1276.67|1276.72|1276.22|0
1719394500000|2024-06-26 09:35:00|1277.07|1276.57|1276.27|1275.77|1277.07|1276.57|1276.22|1275.72|1
1719394800000|2024-06-26 09:40:00|1276.22|1275.72|1275.27|1274.77|1276.27|1275.77|1275.27|1274.77|3
1719395100000|2024-06-26 09:45:00|1275.32|1274.82|1275.42|1274.92|1275.42|1274.92|1275.07|1274.57|0
1719395400000|2024-06-26 09:50:00|1275.47|1274.97|1275.67|1275.17|1275.87|1275.37|1275.47|1274.97|0
1719395700000|2024-06-26 09:55:00|1275.62|1275.12|1276.02|1275.52|1276.02|1275.52|1275.62|1275.12|0
1719396000000|2024-06-26 10:00:00|1275.97|1275.47|1276.67|1276.17|1276.92|1276.42|1275.97|1275.47|2
1719396300000|2024-06-26 10:05:00|1276.62|1276.12|1276.67|1276.17|1276.72|1276.22|1276.57|1276.07|2
1719396600000|2024-06-26 10:10:00|1276.62|1276.12|1275.02|1274.52|1276.62|1276.12|1275.02|1274.52|16
1719396900000|2024-06-26 10:15:00|1274.92|1274.42|1274.82|1274.32|1275.02|1274.52|1274.22|1273.72|0
1719397200000|2024-06-26 10:20:00|1274.77|1274.27|1274.12|1273.62|1274.82|1274.32|1274.12|1273.62|0
1719397500000|2024-06-26 10:25:00|1274.07|1273.57|1273.52|1273.02|1274.12|1273.62|1273.22|1272.72|1
1719397800000|2024-06-26 10:30:00|1273.47|1272.97|1273.52|1273.02|1274.02|1273.52|1273.42|1272.92|0
1719398100000|2024-06-26 10:35:00|1273.47|1272.97|1273.27|1272.77|1273.52|1273.02|1273.22|1272.72|0
1719398400000|2024-06-26 10:40:00|1273.32|1272.82|1273.22|1272.72|1273.57|1273.07|1273.17|1272.67|3
1719398700000|2024-06-26 10:45:00|1273.17|1272.67|1273.22|1272.72|1273.22|1272.72|1272.97|1272.47|0
1719399000000|2024-06-26 10:50:00|1273.17|1272.67|1272.07|1271.57|1273.42|1272.92|1272.02|1271.52|5
1719399300000|2024-06-26 10:55:00|1272.12|1271.62|1272.37|1271.87|1272.82|1272.32|1272.12|1271.62|5
1719399600000|2024-06-26 11:00:00|1272.32|1271.82|1271.37|1270.87|1272.32|1271.82|1271.37|1270.87|0
1719399900000|2024-06-26 11:05:00|1271.22|1270.72|1270.32|1269.82|1271.22|1270.72|1270.22|1269.72|1
1719400200000|2024-06-26 11:10:00|1270.37|1269.87|1270.82|1270.32|1270.82|1270.32|1270.12|1269.62|0
1719400500000|2024-06-26 11:15:00|1270.87|1270.37|1270.62|1270.12|1271.17|1270.67|1270.47|1269.97|2
1719400800000|2024-06-26 11:20:00|1270.67|1270.17|1270.32|1269.82|1270.72|1270.22|1270.02|1269.52|0
1719401100000|2024-06-26 11:25:00|1270.37|1269.87|1269.57|1269.07|1270.37|1269.87|1269.07|1268.57|2
1719401400000|2024-06-26 11:30:00|1269.52|1269.02|1269.62|1269.12|1269.87|1269.37|1269.42|1268.92|0
1719401700000|2024-06-26 11:35:00|1269.67|1269.17|1269.17|1268.67|1269.92|1269.42|1269.17|1268.67|1
1719402000000|2024-06-26 11:40:00|1269.51|1269.01|1269.16|1268.66|1269.81|1269.31|1269.16|1268.66|2
1719402300000|2024-06-26 11:45:00|1269.21|1268.71|1270.16|1269.66|1270.26|1269.76|1268.86|1268.36|12
1719402600000|2024-06-26 11:50:00|1270.21|1269.71|1269.91|1269.41|1270.21|1269.71|1269.76|1269.26|5
1719402900000|2024-06-26 11:55:00|1269.86|1269.36|1269.11|1268.61|1269.86|1269.36|1269.06|1268.56|0
1719403200000|2024-06-26 12:00:00|1269.06|1268.56|1269.16|1268.66|1269.21|1268.71|1268.61|1268.11|1
1719403500000|2024-06-26 12:05:00|1269.11|1268.61|1269.51|1269.01|1269.66|1269.16|1269.11|1268.61|20
1719403800000|2024-06-26 12:10:00|1269.31|1268.81|1268.96|1268.46|1269.46|1268.96|1268.66|1268.16|27
1719404100000|2024-06-26 12:15:00|1268.86|1268.36|1269.41|1268.91|1269.51|1269.01|1268.46|1267.96|13
1719404400000|2024-06-26 12:20:00|1269.01|1268.51|1269.71|1269.21|1269.96|1269.46|1269.01|1268.51|13
1719404700000|2024-06-26 12:25:00|1269.66|1269.16|1269.16|1268.66|1269.71|1269.21|1269.06|1268.56|7
1719405000000|2024-06-26 12:30:00|1269.11|1268.61|1268.91|1268.41|1269.16|1268.66|1268.66|1268.16|5
1719405300000|2024-06-26 12:35:00|1268.96|1268.46|1268.31|1267.81|1269.26|1268.76|1268.06|1267.56|2
1719405600000|2024-06-26 12:40:00|1268.36|1267.86|1268.36|1267.86|1268.36|1267.86|1267.96|1267.46|2
1719405900000|2024-06-26 12:45:00|1268.31|1267.81|1267.96|1267.46|1268.41|1267.91|1267.96|1267.46|9
1719406200000|2024-06-26 12:50:00|1268.01|1267.51|1266.71|1266.21|1268.01|1267.51|1266.66|1266.16|1
1719406500000|2024-06-26 12:55:00|1266.66|1266.16|1266.26|1265.76|1266.66|1266.16|1266.11|1265.61|1
1719406800000|2024-06-26 13:00:00|1266.21|1265.71|1264.21|1263.71|1266.26|1265.76|1264.21|1263.71|12
1719407100000|2024-06-26 13:05:00|1264.06|1263.56|1264.21|1263.71|1264.51|1264.01|1263.86|1263.36|3
1719407400000|2024-06-26 13:10:00|1264.16|1263.66|1264.16|1263.66|1264.61|1264.11|1263.76|1263.26|1
1719407700000|2024-06-26 13:15:00|1264.21|1263.71|1265.31|1264.81|1265.41|1264.91|1264.01|1263.51|4
1719408000000|2024-06-26 13:20:00|1265.36|1264.86|1265.06|1264.56|1265.41|1264.91|1264.86|1264.36|2
1719408300000|2024-06-26 13:25:00|1265.16|1264.66|1266.56|1266.06|1266.81|1266.31|1265.16|1264.66|5
1719408600000|2024-06-26 13:30:00|1266.61|1266.11|1267.01|1266.51|1267.11|1266.61|1265.51|1265.01|13
1719408900000|2024-06-26 13:35:00|1266.96|1266.46|1265.41|1264.91|1266.96|1266.46|1265.31|1264.81|2
1719409200000|2024-06-26 13:40:00|1265.46|1264.96|1264.71|1264.21|1265.51|1265.01|1264.66|1264.16|4
1719409500000|2024-06-26 13:45:00|1264.66|1264.16|1264.06|1263.56|1265.21|1264.71|1263.76|1263.26|12
1719409800000|2024-06-26 13:50:00|1264.11|1263.61|1264.71|1264.21|1265.81|1265.31|1264.11|1263.61|31
1719410100000|2024-06-26 13:55:00|1264.66|1264.16|1265.21|1264.71|1265.26|1264.76|1264.66|1264.16|10
1719410400000|2024-06-26 14:00:00|1265.26|1264.76|1265.41|1264.91|1265.46|1264.96|1264.96|1264.46|6
1719410700000|2024-06-26 14:05:00|1265.46|1264.96|1265.41|1264.91|1266.36|1265.86|1265.21|1264.71|8
1719411000000|2024-06-26 14:10:00|1265.07|1264.57|1264.42|1263.92|1265.57|1265.07|1264.07|1263.57|16
1719411300000|2024-06-26 14:15:00|1264.47|1263.97|1265.72|1265.22|1265.72|1265.22|1264.37|1263.87|10
1719471600000|2024-06-27 07:00:00|1266.27|1265.77|1267.82|1267.32|1268.67|1268.17|1265.17|1264.67|10
1719471900000|2024-06-27 07:05:00|1267.77|1267.27|1268.32|1267.82|1268.52|1268.02|1266.72|1266.22|2
1719472200000|2024-06-27 07:10:00|1268.27|1267.77|1269.02|1268.52|1269.92|1269.42|1268.27|1267.77|5
1719472500000|2024-06-27 07:15:00|1269.07|1268.57|1269.57|1269.07|1269.62|1269.12|1268.62|1268.12|3
1719472800000|2024-06-27 07:20:00|1269.47|1268.97|1270.52|1270.02|1270.57|1270.07|1269.42|1268.92|6
1719473100000|2024-06-27 07:25:00|1270.57|1270.07|1269.17|1268.67|1270.57|1270.07|1269.12|1268.62|0
1719473400000|2024-06-27 07:30:00|1269.12|1268.62|1267.67|1267.17|1269.47|1268.97|1267.62|1267.12|2
1719473700000|2024-06-27 07:35:00|1267.62|1267.12|1267.72|1267.22|1267.97|1267.47|1267.62|1267.12|0
1719474000000|2024-06-27 07:40:00|1267.67|1267.17|1268.02|1267.52|1268.02|1267.52|1267.22|1266.72|8
1719474300000|2024-06-27 07:45:00|1267.97|1267.47|1269.57|1269.07|1269.57|1269.07|1267.82|1267.32|2
1719474600000|2024-06-27 07:50:00|1269.62|1269.12|1271.07|1270.57|1271.07|1270.57|1269.52|1269.02|3
1719474900000|2024-06-27 07:55:00|1271.12|1270.62|1270.47|1269.97|1271.12|1270.62|1270.42|1269.92|0
1719475200000|2024-06-27 08:00:00|1270.42|1269.92|1271.72|1271.22|1271.82|1271.32|1270.22|1269.72|5
1719475500000|2024-06-27 08:05:00|1271.67|1271.17|1271.37|1270.87|1272.02|1271.52|1270.72|1270.22|0
1719475800000|2024-06-27 08:10:00|1271.32|1270.82|1272.27|1271.77|1272.27|1271.77|1270.77|1270.27|0
1719476100000|2024-06-27 08:15:00|1272.42|1271.92|1271.32|1270.82|1272.47|1271.97|1271.32|1270.82|0
1719476400000|2024-06-27 08:20:00|1271.17|1270.67|1271.32|1270.82|1272.32|1271.82|1271.17|1270.67|17
1719476700000|2024-06-27 08:25:00|1271.37|1270.87|1270.52|1270.02|1271.42|1270.92|1270.22|1269.72|32
1719477000000|2024-06-27 08:30:00|1270.47|1269.97|1271.52|1271.02|1271.77|1271.27|1270.47|1269.97|0
1719477300000|2024-06-27 08:35:00|1271.57|1271.07|1269.62|1269.12|1271.62|1271.12|1269.32|1268.82|25
1719477600000|2024-06-27 08:40:00|1269.52|1269.02|1270.42|1269.92|1270.82|1270.32|1269.52|1269.02|4
1719477900000|2024-06-27 08:45:00|1270.47|1269.97|1270.17|1269.67|1270.47|1269.97|1269.97|1269.47|0
1719478200000|2024-06-27 08:50:00|1270.12|1269.62|1271.02|1270.52|1271.07|1270.57|1269.92|1269.42|4
1719478500000|2024-06-27 08:55:00|1271.07|1270.57|1271.17|1270.67|1271.47|1270.97|1271.07|1270.57|0
1719478800000|2024-06-27 09:00:00|1271.12|1270.62|1271.07|1270.57|1271.32|1270.82|1270.72|1270.22|8
1719479100000|2024-06-27 09:05:00|1271.02|1270.52|1270.37|1269.87|1271.12|1270.62|1270.17|1269.67|10
1719479400000|2024-06-27 09:10:00|1270.32|1269.82|1271.37|1270.87|1271.42|1270.92|1270.17|1269.67|4
1719479700000|2024-06-27 09:15:00|1271.42|1270.92|1271.42|1270.92|1271.82|1271.32|1271.42|1270.92|0
1719480000000|2024-06-27 09:20:00|1271.37|1270.87|1270.07|1269.57|1271.37|1270.87|1269.97|1269.47|103
1719480300000|2024-06-27 09:25:00|1270.02|1269.52|1270.17|1269.67|1270.42|1269.92|1269.97|1269.47|33
1719480600000|2024-06-27 09:30:00|1270.07|1269.57|1269.52|1269.02|1270.17|1269.67|1269.47|1268.97|4
1719480900000|2024-06-27 09:35:00|1269.47|1268.97|1269.77|1269.27|1270.27|1269.77|1269.37|1268.87|14
1719481200000|2024-06-27 09:40:00|1269.67|1269.17|1268.87|1268.37|1269.67|1269.17|1268.82|1268.32|2
1719481500000|2024-06-27 09:45:00|1268.77|1268.27|1269.72|1269.22|1269.72|1269.22|1268.42|1267.92|6
1719481800000|2024-06-27 09:50:00|1269.77|1269.27|1269.62|1269.12|1269.97|1269.47|1269.32|1268.82|6
1719482100000|2024-06-27 09:55:00|1269.67|1269.17|1269.72|1269.22|1270.02|1269.52|1269.37|1268.87|0
1719482400000|2024-06-27 10:00:00|1269.67|1269.17|1269.27|1268.77|1269.67|1269.17|1268.57|1268.07|0
1719482700000|2024-06-27 10:05:00|1269.17|1268.67|1268.82|1268.32|1269.17|1268.67|1268.77|1268.27|3
1719483000000|2024-06-27 10:10:00|1268.77|1268.27|1268.32|1267.82|1269.12|1268.62|1267.97|1267.47|19
1719483300000|2024-06-27 10:15:00|1268.37|1267.87|1268.07|1267.57|1268.42|1267.92|1267.97|1267.47|0
1719483600000|2024-06-27 10:20:00|1268.02|1267.52|1268.67|1268.17|1268.67|1268.17|1267.87|1267.37|5
1719483900000|2024-06-27 10:25:00|1268.62|1268.12|1268.92|1268.42|1268.97|1268.47|1268.62|1268.12|0
1719484200000|2024-06-27 10:30:00|1268.87|1268.37|1268.97|1268.47|1269.27|1268.77|1268.77|1268.27|0
1719484500000|2024-06-27 10:35:00|1268.92|1268.42|1268.77|1268.27|1269.07|1268.57|1268.77|1268.27|0
1719484800000|2024-06-27 10:40:00|1268.72|1268.22|1268.02|1267.52|1268.72|1268.22|1268.02|1267.52|0
1719485100000|2024-06-27 10:45:00|1267.97|1267.47|1267.87|1267.37|1267.97|1267.47|1267.47|1266.97|21
1719485400000|2024-06-27 10:50:00|1267.82|1267.32|1267.32|1266.82|1267.87|1267.37|1266.92|1266.42|10
1719485700000|2024-06-27 10:55:00|1267.37|1266.87|1267.82|1267.32|1268.12|1267.62|1267.32|1266.82|9
1719486000000|2024-06-27 11:00:00|1267.77|1267.27|1268.12|1267.62|1268.12|1267.62|1267.77|1267.27|0
1719486300000|2024-06-27 11:05:00|1268.07|1267.57|1268.17|1267.67|1268.37|1267.87|1268.07|1267.57|0
1719486600000|2024-06-27 11:10:00|1268.22|1267.72|1268.02|1267.52|1268.37|1267.87|1267.82|1267.32|3
1719486900000|2024-06-27 11:15:00|1268.07|1267.57|1268.12|1267.62|1268.57|1268.07|1268.07|1267.57|1
1719487200000|2024-06-27 11:20:00|1268.02|1267.52|1267.72|1267.22|1268.02|1267.52|1267.17|1266.67|4
1719487500000|2024-06-27 11:25:00|1267.67|1267.17|1268.07|1267.57|1268.17|1267.67|1267.52|1267.02|0
1719487800000|2024-06-27 11:30:00|1268.02|1267.52|1268.67|1268.17|1268.67|1268.17|1267.72|1267.22|4
1719488100000|2024-06-27 11:35:00|1268.77|1268.27|1268.82|1268.32|1269.07|1268.57|1268.72|1268.22|0
1719488400000|2024-06-27 11:40:00|1268.87|1268.37|1268.72|1268.22|1269.12|1268.62|1268.47|1267.97|1
1719488700000|2024-06-27 11:45:00|1268.77|1268.27|1270.6|1270.1|1270.65|1270.15|1268.67|1268.17|3
1719489000000|2024-06-27 11:50:00|1270.55|1270.05|1271.45|1270.95|1271.6|1271.1|1270.5|1270|0
1719489300000|2024-06-27 11:55:00|1271.4|1270.9|1270.95|1270.45|1271.4|1270.9|1270.9|1270.4|0
1719489600000|2024-06-27 12:00:00|1270.9|1270.4|1270.9|1270.4|1271|1270.5|1270.8|1270.3|0
1719489900000|2024-06-27 12:05:00|1270.85|1270.35|1270.9|1270.4|1271.2|1270.7|1270.3|1269.8|29
1719490200000|2024-06-27 12:10:00|1270.95|1270.45|1271.05|1270.55|1271.15|1270.65|1270.95|1270.45|0
1719490500000|2024-06-27 12:15:00|1271|1270.5|1271.8|1271.3|1272|1271.5|1271|1270.5|0
1719490800000|2024-06-27 12:20:00|1271.7|1271.2|1272|1271.5|1272.1|1271.6|1271.5|1271|0
1719491100000|2024-06-27 12:25:00|1271.95|1271.45|1271.8|1271.3|1271.95|1271.45|1271.65|1271.15|4
1719491400000|2024-06-27 12:30:00|1271.75|1271.25|1272.6|1272.1|1272.6|1272.1|1271.5|1271|20
1719491700000|2024-06-27 12:35:00|1272.65|1272.15|1272.55|1272.05|1273.25|1272.75|1272.45|1271.95|4
1719492000000|2024-06-27 12:40:00|1272.5|1272|1272.1|1271.6|1272.5|1272|1272.1|1271.6|4
1719492300000|2024-06-27 12:45:00|1272|1271.5|1270.85|1270.35|1272|1271.5|1270.8|1270.3|3
1719492600000|2024-06-27 12:50:00|1270.8|1270.3|1271.2|1270.7|1271.45|1270.95|1270.55|1270.05|21
1719492900000|2024-06-27 12:55:00|1271.25|1270.75|1271.9|1271.4|1272|1271.5|1271.25|1270.75|0
1719493200000|2024-06-27 13:00:00|1271.75|1271.25|1271.85|1271.35|1271.95|1271.45|1271.5|1271|6
1719493500000|2024-06-27 13:05:00|1271.8|1271.3|1272.95|1272.45|1272.95|1272.45|1271.75|1271.25|13
1719493800000|2024-06-27 13:10:00|1272.9|1272.4|1272.8|1272.3|1272.95|1272.45|1272.65|1272.15|0
1719494100000|2024-06-27 13:15:00|1272.75|1272.25|1271.4|1270.9|1272.8|1272.3|1271.35|1270.85|24
1719494400000|2024-06-27 13:20:00|1271.75|1271.25|1272.6|1272.1|1272.95|1272.45|1271.6|1271.1|6
1719494700000|2024-06-27 13:25:00|1272.55|1272.05|1272.3|1271.8|1272.75|1272.25|1272.15|1271.65|19
1719495000000|2024-06-27 13:30:00|1272.4|1271.9|1272.65|1272.15|1273.05|1272.55|1271.65|1271.15|20
1719495300000|2024-06-27 13:35:00|1272.7|1272.2|1272.05|1271.55|1272.7|1272.2|1271.35|1270.85|7
1719495600000|2024-06-27 13:40:00|1271.9|1271.4|1272.8|1272.3|1272.9|1272.4|1271.6|1271.1|12
1719495900000|2024-06-27 13:45:00|1272.75|1272.25|1271.9|1271.4|1273.15|1272.65|1271.75|1271.25|12
1719496200000|2024-06-27 13:50:00|1271.85|1271.35|1271.3|1270.8|1272.35|1271.85|1271.15|1270.65|12
1719496500000|2024-06-27 13:55:00|1271.25|1270.75|1271.1|1270.6|1271.55|1271.05|1271.05|1270.55|8
1719496800000|2024-06-27 14:00:00|1271.2|1270.7|1271.1|1270.6|1271.75|1271.25|1271|1270.5|32
1719497100000|2024-06-27 14:05:00|1271.05|1270.55|1270.65|1270.15|1271.2|1270.7|1270.45|1269.95|7
1719497400000|2024-06-27 14:10:00|1270.61|1270.11|1270.96|1270.46|1271.06|1270.56|1270.51|1270.01|14
1719497700000|2024-06-27 14:15:00|1270.91|1270.41|1270.86|1270.36|1271.16|1270.66|1270.66|1270.16|39
1719558000000|2024-06-28 07:00:00|1277.06|1276.56|1279.06|1278.56|1279.31|1278.81|1276.51|1276.01|15
1719558300000|2024-06-28 07:05:00|1279.01|1278.51|1280.36|1279.86|1280.41|1279.91|1279.01|1278.51|10
1719558600000|2024-06-28 07:10:00|1280.41|1279.91|1279.76|1279.26|1281.31|1280.81|1279.66|1279.16|12
1719558900000|2024-06-28 07:15:00|1279.71|1279.21|1279.31|1278.81|1279.81|1279.31|1279.16|1278.66|13
1719559200000|2024-06-28 07:20:00|1279.36|1278.86|1277.81|1277.31|1279.36|1278.86|1277.81|1277.31|30
1719559500000|2024-06-28 07:25:00|1277.76|1277.26|1278.91|1278.41|1279.11|1278.61|1277.66|1277.16|4
1719559800000|2024-06-28 07:30:00|1278.86|1278.36|1279.16|1278.66|1279.16|1278.66|1278.36|1277.86|8
1719560100000|2024-06-28 07:35:00|1279.11|1278.61|1278.46|1277.96|1279.81|1279.31|1278.26|1277.76|10
1719560400000|2024-06-28 07:40:00|1278.41|1277.91|1279.16|1278.66|1279.21|1278.71|1278.41|1277.91|3
1719560700000|2024-06-28 07:45:00|1279.21|1278.71|1278.96|1278.46|1279.21|1278.71|1278.86|1278.36|6
1719561000000|2024-06-28 07:50:00|1278.91|1278.41|1278.65|1278.15|1279.61|1279.11|1278.6|1278.1|10
1719561300000|2024-06-28 07:55:00|1278.7|1278.2|1279.45|1278.95|1280.05|1279.55|1278.65|1278.15|75
1719561600000|2024-06-28 08:00:00|1279.4|1278.9|1278.3|1277.8|1279.65|1279.15|1278.25|1277.75|27
1719561900000|2024-06-28 08:05:00|1278.35|1277.85|1277.85|1277.35|1278.65|1278.15|1277.8|1277.3|15
1719562200000|2024-06-28 08:10:00|1277.9|1277.4|1278.85|1278.35|1279.05|1278.55|1277.85|1277.35|2
1719562500000|2024-06-28 08:15:00|1278.9|1278.4|1279.75|1279.25|1280|1279.5|1278.35|1277.85|45
1719562800000|2024-06-28 08:20:00|1279.7|1279.2|1280.1|1279.6|1280.55|1280.05|1278.75|1278.25|115
1719563100000|2024-06-28 08:25:00|1280.05|1279.55|1280.35|1279.85|1280.65|1280.15|1280.05|1279.55|22
1719563400000|2024-06-28 08:30:00|1280.3|1279.8|1280.4|1279.9|1280.5|1280|1280.3|1279.8|23
1719563700000|2024-06-28 08:35:00|1280.45|1279.95|1280.75|1280.25|1280.9|1280.4|1279.75|1279.25|22
1719564000000|2024-06-28 08:40:00|1280.8|1280.3|1280.5|1280|1281.15|1280.65|1280.4|1279.9|5
1719564300000|2024-06-28 08:45:00|1280.55|1280.05|1279.95|1279.45|1280.65|1280.15|1279.75|1279.25|10
1719564600000|2024-06-28 08:50:00|1280|1279.5|1280.55|1280.05|1280.65|1280.15|1280|1279.5|7
1719564900000|2024-06-28 08:55:00|1280.6|1280.1|1280.5|1280|1280.75|1280.25|1280.35|1279.85|45
1719565200000|2024-06-28 09:00:00|1280.45|1279.95|1280.9|1280.4|1281.25|1280.75|1280.45|1279.95|22
1719565500000|2024-06-28 09:05:00|1280.95|1280.45|1280.95|1280.45|1281.25|1280.75|1280.55|1280.05|38
1719565800000|2024-06-28 09:10:00|1280.9|1280.4|1281.15|1280.65|1281.15|1280.65|1280.45|1279.95|9
1719566100000|2024-06-28 09:15:00|1281.2|1280.7|1280.95|1280.45|1281.35|1280.85|1280.9|1280.4|7
1719566400000|2024-06-28 09:20:00|1280.9|1280.4|1281|1280.5|1281.25|1280.75|1280.9|1280.4|0
1719566700000|2024-06-28 09:25:00|1281.05|1280.55|1280.6|1280.1|1281.05|1280.55|1280.45|1279.95|10
1719567000000|2024-06-28 09:30:00|1280.65|1280.15|1280.5|1280|1280.65|1280.15|1280.5|1280|0
1719567300000|2024-06-28 09:35:00|1280.55|1280.05|1280.6|1280.1|1280.65|1280.15|1280|1279.5|9
1719567600000|2024-06-28 09:40:00|1280.55|1280.05|1280.55|1280.05|1280.7|1280.2|1280.5|1280|0
1719567900000|2024-06-28 09:45:00|1280.5|1280|1280.5|1280|1280.65|1280.15|1280.4|1279.9|1
1719568200000|2024-06-28 09:50:00|1280.45|1279.95|1280.55|1280.05|1280.55|1280.05|1280.4|1279.9|0
1719568500000|2024-06-28 09:55:00|1280.6|1280.1|1280.8|1280.3|1280.85|1280.35|1280.55|1280.05|0
1719568800000|2024-06-28 10:00:00|1280.75|1280.25|1280.1|1279.6|1280.75|1280.25|1280.05|1279.55|4
1719569100000|2024-06-28 10:05:00|1280.05|1279.55|1280|1279.5|1280.2|1279.7|1279.9|1279.4|4
1719569400000|2024-06-28 10:10:00|1279.95|1279.45|1279.8|1279.3|1279.95|1279.45|1279.5|1279|4
1719569700000|2024-06-28 10:15:00|1279.75|1279.25|1279.5|1279|1279.8|1279.3|1279.5|1279|0
1719570000000|2024-06-28 10:20:00|1279.55|1279.05|1279.55|1279.05|1279.6|1279.1|1279.15|1278.65|4
1719570300000|2024-06-28 10:25:00|1279.5|1279|1280.6|1280.1|1280.75|1280.25|1279.45|1278.95|55
1719570600000|2024-06-28 10:30:00|1280.55|1280.05|1280.5|1280|1280.55|1280.05|1280.35|1279.85|5
1719570900000|2024-06-28 10:35:00|1280.55|1280.05|1280.95|1280.45|1281.05|1280.55|1280.5|1280|1
1719571200000|2024-06-28 10:40:00|1280.9|1280.4|1280.8|1280.3|1281|1280.5|1280.7|1280.2|0
1719571500000|2024-06-28 10:45:00|1280.75|1280.25|1280.7|1280.2|1280.85|1280.35|1280.3|1279.8|17
1719571800000|2024-06-28 10:50:00|1280.65|1280.15|1281.55|1281.05|1281.65|1281.15|1280.65|1280.15|0
1719572100000|2024-06-28 10:55:00|1281.6|1281.1|1281.4|1280.9|1281.6|1281.1|1281.35|1280.85|0
1719572400000|2024-06-28 11:00:00|1281.35|1280.85|1280.55|1280.05|1281.35|1280.85|1280.45|1279.95|8
1719572700000|2024-06-28 11:05:00|1280.6|1280.1|1280.7|1280.2|1280.75|1280.25|1280.5|1280|0
1719573000000|2024-06-28 11:10:00|1280.65|1280.15|1281.1|1280.6|1281.25|1280.75|1280.65|1280.15|0
1719573300000|2024-06-28 11:15:00|1281.05|1280.55|1281.15|1280.65|1281.15|1280.65|1280.95|1280.45|4
1719573600000|2024-06-28 11:20:00|1281.2|1280.7|1281|1280.5|1281.2|1280.7|1280.9|1280.4|1
1719573900000|2024-06-28 11:25:00|1280.95|1280.45|1280.95|1280.45|1281.1|1280.6|1280.9|1280.4|0
1719574200000|2024-06-28 11:30:00|1280.9|1280.4|1280.65|1280.15|1280.9|1280.4|1280.45|1279.95|9
1719574500000|2024-06-28 11:35:00|1280.6|1280.1|1280.2|1279.7|1280.6|1280.1|1280.05|1279.55|7
1719574800000|2024-06-28 11:40:00|1280.07|1279.57|1279.42|1278.92|1280.07|1279.57|1279.42|1278.92|12
1719575100000|2024-06-28 11:45:00|1279.47|1278.97|1279.65|1279.15|1279.85|1279.35|1279.47|1278.97|3
1719575400000|2024-06-28 11:50:00|1279.6|1279.1|1279.55|1279.05|1280.05|1279.55|1279.5|1279|13
1719575700000|2024-06-28 11:55:00|1279.6|1279.1|1279.1|1278.6|1279.95|1279.45|1279|1278.5|15
1719576000000|2024-06-28 12:00:00|1279.15|1278.65|1278.95|1278.45|1279.25|1278.75|1278.9|1278.4|0
1719576300000|2024-06-28 12:05:00|1278.9|1278.4|1278.7|1278.2|1279|1278.5|1278.5|1278|4
1719576600000|2024-06-28 12:10:00|1278.65|1278.15|1278.9|1278.4|1278.95|1278.45|1278.65|1278.15|0
1719576900000|2024-06-28 12:15:00|1278.95|1278.45|1278.8|1278.3|1278.95|1278.45|1278.75|1278.25|0
1719577200000|2024-06-28 12:20:00|1278.85|1278.35|1278.3|1277.8|1279|1278.5|1278.25|1277.75|8
1719577500000|2024-06-28 12:25:00|1278.35|1277.85|1278.5|1278|1278.55|1278.05|1278.25|1277.75|2
1719577800000|2024-06-28 12:30:00|1278.55|1278.05|1278.7|1278.2|1279.5|1279|1278.15|1277.65|16
1719578100000|2024-06-28 12:35:00|1278.75|1278.25|1279|1278.5|1279|1278.5|1278.6|1278.1|3
1719578400000|2024-06-28 12:40:00|1278.95|1278.45|1279.2|1278.7|1279.25|1278.75|1278.85|1278.35|0
1719578700000|2024-06-28 12:45:00|1279.25|1278.75|1279.35|1278.85|1279.5|1279|1279.05|1278.55|35
1719579000000|2024-06-28 12:50:00|1279.3|1278.8|1279.5|1279|1280|1279.5|1278.85|1278.35|121
1719579300000|2024-06-28 12:55:00|1279.2|1278.7|1279.65|1279.15|1279.65|1279.15|1279.2|1278.7|17
1719579600000|2024-06-28 13:00:00|1279.6|1279.1|1279.9|1279.4|1279.95|1279.45|1279.2|1278.7|35
1719579900000|2024-06-28 13:05:00|1279.95|1279.45|1279.25|1278.75|1279.95|1279.45|1279|1278.5|70
1719580200000|2024-06-28 13:10:00|1279.2|1278.7|1279.85|1279.35|1279.85|1279.35|1278.85|1278.35|59
1719580500000|2024-06-28 13:15:00|1279.8|1279.3|1279.75|1279.25|1280.15|1279.65|1279.35|1278.85|66
1719580800000|2024-06-28 13:20:00|1279.7|1279.2|1279.2|1278.7|1280.25|1279.75|1278.95|1278.45|41
1719581100000|2024-06-28 13:25:00|1279.15|1278.65|1279.2|1278.7|1279.2|1278.7|1278.7|1278.2|17
1719581400000|2024-06-28 13:30:00|1279.3|1278.8|1280.55|1280.05|1280.7|1280.2|1279.3|1278.8|118
1719581700000|2024-06-28 13:35:00|1280.3|1279.8|1280.7|1280.2|1281.4|1280.9|1280.3|1279.8|184
1719582000000|2024-06-28 13:40:00|1280.75|1280.25|1281|1280.5|1281.6|1281.1|1280.2|1279.7|70
1719582300000|2024-06-28 13:45:00|1280.95|1280.45|1278.7|1278.2|1281|1280.5|1278.5|1278|13
1719582600000|2024-06-28 13:50:00|1278.75|1278.25|1279.35|1278.85|1279.8|1279.3|1278.5|1278|69
1719582900000|2024-06-28 13:55:00|1279.2|1278.7|1278.45|1277.95|1279.55|1279.05|1278.3|1277.8|118
1719583200000|2024-06-28 14:00:00|1278.35|1277.85|1276.1|1275.6|1278.7|1278.2|1276.1|1275.6|99
1719583500000|2024-06-28 14:05:00|1276.05|1275.55|1276.9|1276.4|1277.15|1276.65|1275.8|1275.3|97
1719583800000|2024-06-28 14:10:00|1276.7|1276.2|1278.5|1278|1278.5|1278|1276.7|1276.2|343
1719584100000|2024-06-28 14:15:00|1278.55|1278.05|1278.6|1278.1|1278.8|1278.3|1276.9|1276.4|230
1719817200000|2024-07-01 07:00:00|1288.25|1287.75|1287.6|1287.1|1288.3|1287.8|1287.55|1287.05|0
1719817500000|2024-07-01 07:05:00|1287.55|1287.05|1285.75|1285.25|1287.55|1287.05|1285.5|1285|1
1719817800000|2024-07-01 07:10:00|1285.7|1285.2|1284.95|1284.45|1285.95|1285.45|1284.8|1284.3|1
1719818100000|2024-07-01 07:15:00|1285|1284.5|1283.3|1282.8|1285|1284.5|1283|1282.5|6
1719818400000|2024-07-01 07:20:00|1283.4|1282.9|1282.75|1282.25|1283.4|1282.9|1282.5|1282|4
1719818700000|2024-07-01 07:25:00|1282.9|1282.4|1282.7|1282.2|1283.05|1282.55|1282.7|1282.2|4
1719819000000|2024-07-01 07:30:00|1282.65|1282.15|1281.75|1281.25|1282.65|1282.15|1281.7|1281.2|2
1719819300000|2024-07-01 07:35:00|1281.7|1281.2|1280.9|1280.4|1281.75|1281.25|1280.5|1280|4
1719819600000|2024-07-01 07:40:00|1281.35|1280.85|1282.05|1281.55|1282.15|1281.65|1281.3|1280.8|7
1719819900000|2024-07-01 07:45:00|1282.1|1281.6|1283.05|1282.55|1283.2|1282.7|1282.05|1281.55|10
1719820200000|2024-07-01 07:50:00|1283|1282.5|1283.25|1282.75|1283.3|1282.8|1282.95|1282.45|2
1719820500000|2024-07-01 07:55:00|1283.2|1282.7|1283.7|1283.2|1283.75|1283.25|1283.15|1282.65|3
1719820800000|2024-07-01 08:00:00|1283.75|1283.25|1284.3|1283.8|1284.95|1284.45|1283.75|1283.25|6
1719821100000|2024-07-01 08:05:00|1284.35|1283.85|1284.3|1283.8|1285|1284.5|1284|1283.5|4
1719821400000|2024-07-01 08:10:00|1284.35|1283.85|1284.35|1283.85|1284.45|1283.95|1284|1283.5|0
1719821700000|2024-07-01 08:15:00|1284.4|1283.9|1284.3|1283.8|1284.85|1284.35|1284.2|1283.7|5
1719822000000|2024-07-01 08:20:00|1284.35|1283.85|1284.3|1283.8|1284.55|1284.05|1284.3|1283.8|0
1719822300000|2024-07-01 08:25:00|1284.25|1283.75|1284.3|1283.8|1284.4|1283.9|1284.25|1283.75|0
1719822600000|2024-07-01 08:30:00|1284.35|1283.85|1283.4|1282.9|1284.45|1283.95|1283.3|1282.8|0
1719822900000|2024-07-01 08:35:00|1283.35|1282.85|1281.75|1281.25|1283.4|1282.9|1281.7|1281.2|2
1719823200000|2024-07-01 08:40:00|1281.7|1281.2|1281.5|1281|1281.85|1281.35|1281.1|1280.6|10
1719823500000|2024-07-01 08:45:00|1281.55|1281.05|1280.85|1280.35|1281.55|1281.05|1280.7|1280.2|0
1719823800000|2024-07-01 08:50:00|1280.8|1280.3|1279.95|1279.45|1280.85|1280.35|1279.95|1279.45|1
1719824100000|2024-07-01 08:55:00|1280|1279.5|1279.7|1279.2|1280.05|1279.55|1279.7|1279.2|6
1719824400000|2024-07-01 09:00:00|1279.65|1279.15|1279.45|1278.95|1279.7|1279.2|1278.85|1278.35|10
1719824700000|2024-07-01 09:05:00|1279.5|1279|1279.65|1279.15|1279.95|1279.45|1279.45|1278.95|8
1719825000000|2024-07-01 09:10:00|1279.6|1279.1|1279.65|1279.15|1279.8|1279.3|1279.55|1279.05|8
1719825300000|2024-07-01 09:15:00|1279.6|1279.1|1279.55|1279.05|1279.7|1279.2|1279.4|1278.9|8
1719825600000|2024-07-01 09:20:00|1279.5|1279|1279.1|1278.6|1279.5|1279|1279|1278.5|30
1719825900000|2024-07-01 09:25:00|1279.15|1278.65|1278.8|1278.3|1279.15|1278.65|1278.65|1278.15|11
1719826200000|2024-07-01 09:30:00|1278.75|1278.25|1277.85|1277.35|1278.75|1278.25|1277.8|1277.3|6
1719826500000|2024-07-01 09:35:00|1277.8|1277.3|1277.45|1276.95|1277.8|1277.3|1277.3|1276.8|0
1719826800000|2024-07-01 09:40:00|1277.4|1276.9|1276.35|1275.85|1277.4|1276.9|1276.3|1275.8|6
1719827100000|2024-07-01 09:45:00|1276.3|1275.8|1276.1|1275.6|1276.5|1276|1276.1|1275.6|7
1719827400000|2024-07-01 09:50:00|1276.15|1275.65|1277.4|1276.9|1277.4|1276.9|1276.15|1275.65|15
1719827700000|2024-07-01 09:55:00|1277.35|1276.85|1276.95|1276.45|1277.8|1277.3|1276.9|1276.4|22
1719828000000|2024-07-01 10:00:00|1277|1276.5|1277.7|1277.2|1277.75|1277.25|1276.95|1276.45|5
1719828300000|2024-07-01 10:05:00|1277.75|1277.25|1278.1|1277.6|1278.2|1277.7|1277.75|1277.25|0
1719828600000|2024-07-01 10:10:00|1278.15|1277.65|1278.2|1277.7|1278.25|1277.75|1278|1277.5|0
1719828900000|2024-07-01 10:15:00|1278.25|1277.75|1278.1|1277.6|1278.3|1277.8|1278.05|1277.55|0
1719829200000|2024-07-01 10:20:00|1278.05|1277.55|1278.15|1277.65|1278.2|1277.7|1277.8|1277.3|5
1719829500000|2024-07-01 10:25:00|1278.1|1277.6|1278.5|1278|1278.65|1278.15|1278.05|1277.55|9
1719829800000|2024-07-01 10:30:00|1278.55|1278.05|1278.95|1278.45|1279.3|1278.8|1278.5|1278|4
1719830100000|2024-07-01 10:35:00|1279|1278.5|1278.95|1278.45|1279.2|1278.7|1278.7|1278.2|0
1719830400000|2024-07-01 10:40:00|1278.9|1278.4|1279.3|1278.8|1279.55|1279.05|1278.9|1278.4|5
1719830700000|2024-07-01 10:45:00|1279.35|1278.85|1279.4|1278.9|1279.55|1279.05|1279.3|1278.8|0
1719831000000|2024-07-01 10:50:00|1279.45|1278.95|1279.2|1278.7|1279.45|1278.95|1279.1|1278.6|0
1719831300000|2024-07-01 10:55:00|1279.15|1278.65|1279.05|1278.55|1279.25|1278.75|1279|1278.5|0
1719831600000|2024-07-01 11:00:00|1279.1|1278.6|1279.2|1278.7|1279.4|1278.9|1279.05|1278.55|0
1719831900000|2024-07-01 11:05:00|1279.15|1278.65|1279.75|1279.25|1279.85|1279.35|1279.15|1278.65|5
1719832200000|2024-07-01 11:10:00|1279.7|1279.2|1279.95|1279.45|1279.95|1279.45|1279.7|1279.2|0
1719832500000|2024-07-01 11:15:00|1280|1279.5|1280.1|1279.6|1280.1|1279.6|1279.95|1279.45|1
1719832800000|2024-07-01 11:20:00|1280.05|1279.55|1280.05|1279.55|1280.1|1279.6|1280|1279.5|0
1719833100000|2024-07-01 11:25:00|1280.1|1279.6|1280.5|1280|1280.6|1280.1|1280.1|1279.6|4
1719833400000|2024-07-01 11:30:00|1280.55|1280.05|1280|1279.5|1280.55|1280.05|1280|1279.5|0
1719833700000|2024-07-01 11:35:00|1280.05|1279.55|1280.3|1279.8|1280.3|1279.8|1280|1279.5|0
1719834000000|2024-07-01 11:40:00|1280.25|1279.75|1280.25|1279.75|1280.4|1279.9|1280.2|1279.7|8
1719834300000|2024-07-01 11:45:00|1280.3|1279.8|1280.2|1279.7|1280.4|1279.9|1280.2|1279.7|2
1719834600000|2024-07-01 11:50:00|1280.25|1279.75|1280.3|1279.8|1280.35|1279.85|1280|1279.5|1
1719834900000|2024-07-01 11:55:00|1280.25|1279.75|1280.7|1280.2|1280.85|1280.35|1280.25|1279.75|4
1719835200000|2024-07-01 12:00:00|1280.65|1280.15|1281.6|1281.1|1281.7|1281.2|1280.65|1280.15|12
1719835500000|2024-07-01 12:05:00|1281.55|1281.05|1281.45|1280.95|1281.7|1281.2|1281.45|1280.95|1
1719835800000|2024-07-01 12:10:00|1281.5|1281|1281.05|1280.55|1281.5|1281|1280.95|1280.45|0
1719836100000|2024-07-01 12:15:00|1281|1280.5|1280.8|1280.3|1281.15|1280.65|1280.8|1280.3|3
1719836400000|2024-07-01 12:20:00|1280.75|1280.25|1281.05|1280.55|1281.05|1280.55|1280.7|1280.2|0
1719836700000|2024-07-01 12:25:00|1281.1|1280.6|1281|1280.5|1281.6|1281.1|1281|1280.5|8
1719837000000|2024-07-01 12:30:00|1280.95|1280.45|1282.3|1281.8|1282.45|1281.95|1280.6|1280.1|10
1719837300000|2024-07-01 12:35:00|1282.35|1281.85|1282.8|1282.3|1282.95|1282.45|1282.3|1281.8|11
1719837600000|2024-07-01 12:40:00|1282.75|1282.25|1283|1282.5|1283|1282.5|1282.7|1282.2|0
1719837900000|2024-07-01 12:45:00|1282.95|1282.45|1284.3|1283.8|1284.4|1283.9|1282.95|1282.45|16
1719838200000|2024-07-01 12:50:00|1284.35|1283.85|1284.05|1283.55|1284.4|1283.9|1284|1283.5|0
1719838500000|2024-07-01 12:55:00|1284|1283.5|1284.1|1283.6|1284.15|1283.65|1283.9|1283.4|4
1719838800000|2024-07-01 13:00:00|1284.05|1283.55|1284.1|1283.6|1284.2|1283.7|1284.05|1283.55|12
1719839100000|2024-07-01 13:05:00|1284.15|1283.65|1283.7|1283.2|1284.15|1283.65|1283.6|1283.1|11
1719839400000|2024-07-01 13:10:00|1283.65|1283.15|1283.45|1282.95|1283.75|1283.25|1283.45|1282.95|6
1719839700000|2024-07-01 13:15:00|1283.4|1282.9|1283.4|1282.9|1283.45|1282.95|1283.3|1282.8|6
1719840000000|2024-07-01 13:20:00|1283.35|1282.85|1282.75|1282.25|1283.35|1282.85|1282.7|1282.2|6
1719840300000|2024-07-01 13:25:00|1282.7|1282.2|1282.8|1282.3|1282.9|1282.4|1282.35|1281.85|19
1719840600000|2024-07-01 13:30:00|1282.85|1282.35|1283.05|1282.55|1283.7|1283.2|1282.3|1281.8|74
1719840900000|2024-07-01 13:35:00|1283|1282.5|1284.2|1283.7|1284.4|1283.9|1282.05|1281.55|27
1719841200000|2024-07-01 13:40:00|1284.4|1283.9|1284.65|1284.15|1285.1|1284.6|1284.15|1283.65|32
1719841500000|2024-07-01 13:45:00|1284.6|1284.1|1283.9|1283.4|1284.65|1284.15|1283.5|1283|17
1719841800000|2024-07-01 13:50:00|1283.85|1283.35|1283.7|1283.2|1284.45|1283.95|1283.5|1283|43
1719842100000|2024-07-01 13:55:00|1283.65|1283.15|1283.2|1282.7|1283.65|1283.15|1282.55|1282.05|25
1719842400000|2024-07-01 14:00:00|1283.55|1283.05|1283.9|1283.4|1284.05|1283.55|1283|1282.5|24
1719842700000|2024-07-01 14:05:00|1283.85|1283.35|1283.75|1283.25|1284.8|1284.3|1283.5|1283|31
1719843000000|2024-07-01 14:10:00|1283.7|1283.2|1282.3|1281.8|1284.1|1283.6|1282.25|1281.75|32
1719843300000|2024-07-01 14:15:00|1282.35|1281.85|1281.6|1281.1|1282.4|1281.9|1281.3|1280.8|41
1719903600000|2024-07-02 07:00:00|1286.45|1285.95|1285.2|1284.7|1286.75|1286.25|1284.9|1284.4|5
1719903900000|2024-07-02 07:05:00|1285.25|1284.75|1283.55|1283.05|1285.25|1284.75|1283.4|1282.9|12
1719904200000|2024-07-02 07:10:00|1283.6|1283.1|1283.3|1282.8|1283.8|1283.3|1283.2|1282.7|1
1719904500000|2024-07-02 07:15:00|1283.35|1282.85|1281|1280.5|1283.4|1282.9|1280.9|1280.4|0
1719904800000|2024-07-02 07:20:00|1281.05|1280.55|1281.1|1280.6|1281.2|1280.7|1281.05|1280.55|0
1719905100000|2024-07-02 07:25:00|1280.5|1280|1280.15|1279.65|1280.6|1280.1|1279.65|1279.15|5
1719905400000|2024-07-02 07:30:00|1280.1|1279.6|1281.1|1280.6|1281.3|1280.8|1280.05|1279.55|7
1719905700000|2024-07-02 07:35:00|1281.05|1280.55|1280.45|1279.95|1281.05|1280.55|1280.4|1279.9|0
1719906000000|2024-07-02 07:40:00|1280.5|1280|1279.5|1279|1280.5|1280|1279.5|1279|4
1719906300000|2024-07-02 07:45:00|1279.45|1278.95|1279.95|1279.45|1279.95|1279.45|1279.1|1278.6|5
1719906600000|2024-07-02 07:50:00|1279.97|1279.47|1280.92|1280.42|1281.32|1280.82|1279.92|1279.42|1
1719906900000|2024-07-02 07:55:00|1281.12|1280.62|1281.42|1280.92|1282.12|1281.62|1280.97|1280.47|10
1719907200000|2024-07-02 08:00:00|1281.37|1280.87|1280.72|1280.22|1281.42|1280.92|1280.72|1280.22|0
1719907500000|2024-07-02 08:05:00|1280.67|1280.17|1281.62|1281.12|1282.22|1281.72|1280.62|1280.12|4
1719907800000|2024-07-02 08:10:00|1281.67|1281.17|1282.42|1281.92|1282.42|1281.92|1281.52|1281.02|0
1719908100000|2024-07-02 08:15:00|1282.37|1281.87|1282.22|1281.72|1283.02|1282.52|1282.12|1281.62|0
1719908400000|2024-07-02 08:20:00|1282.27|1281.77|1282.32|1281.82|1282.37|1281.87|1282.02|1281.52|0
1719908700000|2024-07-02 08:25:00|1282.27|1281.77|1282.47|1281.97|1282.72|1282.22|1282.27|1281.77|10
1719909000000|2024-07-02 08:30:00|1282.42|1281.92|1282.92|1282.42|1282.97|1282.47|1282.27|1281.77|5
1719909300000|2024-07-02 08:35:00|1282.87|1282.37|1282.92|1282.42|1283.02|1282.52|1282.72|1282.22|0
1719909600000|2024-07-02 08:40:00|1282.97|1282.47|1283.52|1283.02|1283.67|1283.17|1282.97|1282.47|6
1719909900000|2024-07-02 08:45:00|1283.57|1283.07|1284.12|1283.62|1284.82|1284.32|1283.52|1283.02|9
1719910200000|2024-07-02 08:50:00|1284.17|1283.67|1284.52|1284.02|1284.82|1284.32|1283.92|1283.42|2
1719910500000|2024-07-02 08:55:00|1284.47|1283.97|1284.62|1284.12|1284.67|1284.17|1284.42|1283.92|0
1719910800000|2024-07-02 09:00:00|1284.67|1284.17|1285.72|1285.22|1285.72|1285.22|1284.62|1284.12|9
1719911100000|2024-07-02 09:05:00|1285.67|1285.17|1285.52|1285.02|1285.72|1285.22|1285.02|1284.52|4
1719911400000|2024-07-02 09:10:00|1285.62|1285.12|1285.77|1285.27|1285.87|1285.37|1285.52|1285.02|0
1719911700000|2024-07-02 09:15:00|1285.82|1285.32|1286.32|1285.82|1286.32|1285.82|1285.72|1285.22|5
1719912000000|2024-07-02 09:20:00|1286.27|1285.77|1285.12|1284.62|1286.27|1285.77|1285.12|1284.62|9
1719912300000|2024-07-02 09:25:00|1285.07|1284.57|1285.32|1284.82|1285.32|1284.82|1284.42|1283.92|21
1719912600000|2024-07-02 09:30:00|1285.22|1284.72|1284.62|1284.12|1285.22|1284.72|1284.47|1283.97|0
1719912900000|2024-07-02 09:35:00|1284.57|1284.07|1284.22|1283.72|1284.72|1284.22|1284.22|1283.72|0
1719913200000|2024-07-02 09:40:00|1284.37|1283.87|1284.97|1284.47|1285.02|1284.52|1284.37|1283.87|10
1719913500000|2024-07-02 09:45:00|1284.92|1284.42|1284.37|1283.87|1285.07|1284.57|1284.32|1283.82|1
1719913800000|2024-07-02 09:50:00|1284.32|1283.82|1284.87|1284.37|1285.07|1284.57|1284.32|1283.82|10
1719914100000|2024-07-02 09:55:00|1284.92|1284.42|1285.02|1284.52|1285.07|1284.57|1284.87|1284.37|0
1719914400000|2024-07-02 10:00:00|1284.97|1284.47|1284.92|1284.42|1285.17|1284.67|1284.87|1284.37|0
1719914700000|2024-07-02 10:05:00|1284.87|1284.37|1285.52|1285.02|1285.52|1285.02|1284.87|1284.37|5
1719915000000|2024-07-02 10:10:00|1285.57|1285.07|1284.67|1284.17|1285.57|1285.07|1284.62|1284.12|2
1719915300000|2024-07-02 10:15:00|1284.62|1284.12|1284.12|1283.62|1284.67|1284.17|1284.02|1283.52|0
1719915600000|2024-07-02 10:20:00|1284.07|1283.57|1283.97|1283.47|1284.12|1283.62|1283.82|1283.32|0
1719915900000|2024-07-02 10:25:00|1283.92|1283.42|1284.07|1283.57|1284.52|1284.02|1283.92|1283.42|5
1719916200000|2024-07-02 10:30:00|1284.02|1283.52|1283.52|1283.02|1284.07|1283.57|1283.52|1283.02|0
1719916500000|2024-07-02 10:35:00|1283.57|1283.07|1283.37|1282.87|1283.62|1283.12|1283.32|1282.82|0
1719916800000|2024-07-02 10:40:00|1283.32|1282.82|1283.52|1283.02|1283.52|1283.02|1283.22|1282.72|0
1719917100000|2024-07-02 10:45:00|1283.57|1283.07|1283.37|1282.87|1283.57|1283.07|1283.32|1282.82|0
1719917400000|2024-07-02 10:50:00|1283.42|1282.92|1283.37|1282.87|1283.42|1282.92|1283.27|1282.77|9
1719917700000|2024-07-02 10:55:00|1283.32|1282.82|1283.42|1282.92|1283.47|1282.97|1283.32|1282.82|0
1719918000000|2024-07-02 11:00:00|1283.47|1282.97|1283.42|1282.92|1284.02|1283.52|1283.42|1282.92|7
1719918300000|2024-07-02 11:05:00|1283.47|1282.97|1283.22|1282.72|1283.57|1283.07|1283.22|1282.72|4
1719918600000|2024-07-02 11:10:00|1283.27|1282.77|1283.02|1282.52|1283.27|1282.77|1282.92|1282.42|0
1719918900000|2024-07-02 11:15:00|1283.07|1282.57|1283.02|1282.52|1283.17|1282.67|1283.02|1282.52|0
1719919200000|2024-07-02 11:20:00|1283.07|1282.57|1282.57|1282.07|1283.07|1282.57|1282.37|1281.87|1
1719919500000|2024-07-02 11:25:00|1282.52|1282.02|1282.47|1281.97|1282.67|1282.17|1282.47|1281.97|0
1719919800000|2024-07-02 11:30:00|1282.42|1281.92|1281.87|1281.37|1282.42|1281.92|1281.82|1281.32|0
1719920100000|2024-07-02 11:35:00|1281.92|1281.42|1281.62|1281.12|1281.97|1281.47|1281.62|1281.12|4
1719920400000|2024-07-02 11:40:00|1281.89|1281.39|1281.14|1280.64|1281.89|1281.39|1281.14|1280.64|0
1719920700000|2024-07-02 11:45:00|1281.19|1280.69|1280.19|1279.69|1281.19|1280.69|1280.19|1279.69|0
1719921000000|2024-07-02 11:50:00|1280.14|1279.64|1279.34|1278.84|1280.14|1279.64|1279.14|1278.64|4
1719921300000|2024-07-02 11:55:00|1279.39|1278.89|1278.84|1278.34|1279.79|1279.29|1278.79|1278.29|10
1719921600000|2024-07-02 12:00:00|1278.79|1278.29|1278.69|1278.19|1279.04|1278.54|1278.29|1277.79|8
1719921900000|2024-07-02 12:05:00|1278.74|1278.24|1279.84|1279.34|1279.84|1279.34|1278.74|1278.24|20
1719922200000|2024-07-02 12:10:00|1279.79|1279.29|1279.74|1279.24|1279.84|1279.34|1279.74|1279.24|2
1719922500000|2024-07-02 12:15:00|1279.89|1279.39|1280.34|1279.84|1280.59|1280.09|1279.79|1279.29|38
1719922800000|2024-07-02 12:20:00|1280.29|1279.79|1280.09|1279.59|1280.29|1279.79|1279.89|1279.39|5
1719923100000|2024-07-02 12:25:00|1280.14|1279.64|1279.69|1279.19|1280.14|1279.64|1279.59|1279.09|7
1719923400000|2024-07-02 12:30:00|1279.89|1279.39|1279.59|1279.09|1279.89|1279.39|1279.59|1279.09|5
1719923700000|2024-07-02 12:35:00|1279.54|1279.04|1280.29|1279.79|1280.39|1279.89|1279.54|1279.04|12
1719924000000|2024-07-02 12:40:00|1280.34|1279.84|1279.99|1279.49|1280.79|1280.29|1279.99|1279.49|0
1719924300000|2024-07-02 12:45:00|1279.94|1279.44|1279.74|1279.24|1280.69|1280.19|1279.69|1279.19|6
1719924600000|2024-07-02 12:50:00|1279.69|1279.19|1279.79|1279.29|1280.14|1279.64|1279.34|1278.84|18
1719924900000|2024-07-02 12:55:00|1279.74|1279.24|1279.69|1279.19|1279.84|1279.34|1279.19|1278.69|11
1719925200000|2024-07-02 13:00:00|1279.64|1279.14|1279.74|1279.24|1279.94|1279.44|1279.14|1278.64|8
1719925500000|2024-07-02 13:05:00|1279.79|1279.29|1278.79|1278.29|1279.79|1279.29|1278.74|1278.24|22
1719925800000|2024-07-02 13:10:00|1278.69|1278.19|1279.24|1278.74|1279.59|1279.09|1278.64|1278.14|4
1719926100000|2024-07-02 13:15:00|1279.34|1278.84|1279.49|1278.99|1279.94|1279.44|1279.19|1278.69|7
1719926400000|2024-07-02 13:20:00|1279.44|1278.94|1280.09|1279.59|1280.09|1279.59|1279.14|1278.64|5
1719926700000|2024-07-02 13:25:00|1280.14|1279.64|1280.49|1279.99|1280.49|1279.99|1279.89|1279.39|26
1719927000000|2024-07-02 13:30:00|1280.34|1279.84|1279.89|1279.39|1280.99|1280.49|1279.89|1279.39|15
1719927300000|2024-07-02 13:35:00|1279.84|1279.34|1280.04|1279.54|1280.69|1280.19|1279.54|1279.04|11
1719927600000|2024-07-02 13:40:00|1280.09|1279.59|1279.94|1279.44|1280.24|1279.74|1279.39|1278.89|24
1719927900000|2024-07-02 13:45:00|1279.99|1279.49|1281.74|1281.24|1281.99|1281.49|1279.79|1279.29|10
1719928200000|2024-07-02 13:50:00|1281.69|1281.19|1282.79|1282.29|1283.09|1282.59|1281.64|1281.14|22
1719928500000|2024-07-02 13:55:00|1282.94|1282.44|1282.79|1282.29|1283.34|1282.84|1282.59|1282.09|23
1719928800000|2024-07-02 14:00:00|1282.84|1282.34|1283.64|1283.14|1283.84|1283.34|1282.59|1282.09|30
1719929100000|2024-07-02 14:05:00|1283.69|1283.19|1282.49|1281.99|1283.99|1283.49|1282.14|1281.64|18
1719929400000|2024-07-02 14:10:00|1282.56|1282.06|1280.56|1280.06|1282.56|1282.06|1280.36|1279.86|44
1719929700000|2024-07-02 14:15:00|1280.51|1280.01|1280.06|1279.56|1280.96|1280.46|1279.96|1279.46|33
1719990000000|2024-07-03 07:00:00|1286.71|1286.21|1286.16|1285.66|1287.11|1286.61|1285.86|1285.36|1
1719990300000|2024-07-03 07:05:00|1286.11|1285.61|1283.56|1283.06|1286.66|1286.16|1283.51|1283.01|0
1719990600000|2024-07-03 07:10:00|1283.66|1283.16|1284.76|1284.26|1285.16|1284.66|1283.66|1283.16|3
1719990900000|2024-07-03 07:15:00|1284.81|1284.31|1285.56|1285.06|1286.36|1285.86|1284.76|1284.26|10
1719991200000|2024-07-03 07:20:00|1285.61|1285.11|1284.96|1284.46|1285.76|1285.26|1284.86|1284.36|11
1719991500000|2024-07-03 07:25:00|1284.91|1284.41|1284.16|1283.66|1285.16|1284.66|1284.16|1283.66|9
1719991800000|2024-07-03 07:30:00|1284.06|1283.56|1284.81|1284.31|1284.81|1284.31|1284.06|1283.56|0
1719992100000|2024-07-03 07:35:00|1284.86|1284.36|1285.46|1284.96|1286.26|1285.76|1284.86|1284.36|1
1719992400000|2024-07-03 07:40:00|1285.51|1285.01|1285.66|1285.16|1285.96|1285.46|1285.46|1284.96|0
1719992700000|2024-07-03 07:45:00|1285.61|1285.11|1284.71|1284.21|1285.61|1285.11|1284.56|1284.06|1
1719993000000|2024-07-03 07:50:00|1284.7|1284.2|1284.35|1283.85|1284.85|1284.35|1284.25|1283.75|2
1719993300000|2024-07-03 07:55:00|1284.3|1283.8|1284.4|1283.9|1284.45|1283.95|1283.85|1283.35|0
1719993600000|2024-07-03 08:00:00|1284.45|1283.95|1285|1284.5|1285.15|1284.65|1284.4|1283.9|2
1719993900000|2024-07-03 08:05:00|1284.95|1284.45|1283.35|1282.85|1285|1284.5|1283.35|1282.85|3
1719994200000|2024-07-03 08:10:00|1283.3|1282.8|1284.35|1283.85|1284.55|1284.05|1283.3|1282.8|0
1719994500000|2024-07-03 08:15:00|1284.3|1283.8|1282.95|1282.45|1284.35|1283.85|1282.95|1282.45|2
1719994800000|2024-07-03 08:20:00|1282.9|1282.4|1282.65|1282.15|1283.05|1282.55|1282.4|1281.9|3
1719995100000|2024-07-03 08:25:00|1282.6|1282.1|1283.75|1283.25|1284.1|1283.6|1282.55|1282.05|3
1719995400000|2024-07-03 08:30:00|1283.8|1283.3|1283.85|1283.35|1284.1|1283.6|1283.75|1283.25|0
1719995700000|2024-07-03 08:35:00|1283.8|1283.3|1283.8|1283.3|1284.05|1283.55|1283.75|1283.25|0
1719996000000|2024-07-03 08:40:00|1283.75|1283.25|1284.45|1283.95|1284.45|1283.95|1283.75|1283.25|0
1719996300000|2024-07-03 08:45:00|1284.4|1283.9|1284.4|1283.9|1284.55|1284.05|1284.3|1283.8|0
1719996600000|2024-07-03 08:50:00|1284.45|1283.95|1283.45|1282.95|1284.45|1283.95|1283.15|1282.65|5
1719996900000|2024-07-03 08:55:00|1283.4|1282.9|1282.85|1282.35|1283.75|1283.25|1282.8|1282.3|2
1719997200000|2024-07-03 09:00:00|1282.9|1282.4|1282.65|1282.15|1283.1|1282.6|1282.65|1282.15|2
1719997500000|2024-07-03 09:05:00|1282.7|1282.2|1282.85|1282.35|1282.85|1282.35|1282.6|1282.1|1
1719997800000|2024-07-03 09:10:00|1282.8|1282.3|1282.65|1282.15|1282.85|1282.35|1282.35|1281.85|3
1719998100000|2024-07-03 09:15:00|1282.7|1282.2|1282.45|1281.95|1282.85|1282.35|1282.3|1281.8|1
1719998400000|2024-07-03 09:20:00|1282.5|1282|1282.3|1281.8|1282.6|1282.1|1282.25|1281.75|1
1719998700000|2024-07-03 09:25:00|1282.45|1281.95|1282.4|1281.9|1282.55|1282.05|1282.2|1281.7|3
1719999000000|2024-07-03 09:30:00|1282.45|1281.95|1281.55|1281.05|1282.45|1281.95|1281.5|1281|6
1719999300000|2024-07-03 09:35:00|1281.6|1281.1|1281.55|1281.05|1281.85|1281.35|1281.5|1281|3
1719999600000|2024-07-03 09:40:00|1281.6|1281.1|1281.05|1280.55|1281.75|1281.25|1280.85|1280.35|5
1719999900000|2024-07-03 09:45:00|1281|1280.5|1281.95|1281.45|1281.95|1281.45|1280.95|1280.45|1
1720000200000|2024-07-03 09:50:00|1281.9|1281.4|1282.3|1281.8|1282.45|1281.95|1281.85|1281.35|0
1720000500000|2024-07-03 09:55:00|1282.35|1281.85|1281.85|1281.35|1282.35|1281.85|1281.8|1281.3|1
1720000800000|2024-07-03 10:00:00|1281.75|1281.25|1281.85|1281.35|1282.2|1281.7|1281.65|1281.15|0
1720001100000|2024-07-03 10:05:00|1281.9|1281.4|1282.15|1281.65|1282.25|1281.75|1281.9|1281.4|0
1720001400000|2024-07-03 10:10:00|1282.2|1281.7|1282|1281.5|1282.2|1281.7|1281.9|1281.4|0
1720001700000|2024-07-03 10:15:00|1282.05|1281.55|1281.45|1280.95|1282.15|1281.65|1281.45|1280.95|6
1720002000000|2024-07-03 10:20:00|1281.4|1280.9|1280.85|1280.35|1281.45|1280.95|1280.55|1280.05|0
1720002300000|2024-07-03 10:25:00|1280.8|1280.3|1280.95|1280.45|1281.05|1280.55|1280.65|1280.15|2
1720002600000|2024-07-03 10:30:00|1280.9|1280.4|1280.95|1280.45|1281.15|1280.65|1280.9|1280.4|0
1720002900000|2024-07-03 10:35:00|1281|1280.5|1280.95|1280.45|1281|1280.5|1280.9|1280.4|0
1720003200000|2024-07-03 10:40:00|1280.9|1280.4|1280.9|1280.4|1281|1280.5|1280.8|1280.3|0
1720003500000|2024-07-03 10:45:00|1280.85|1280.35|1280.75|1280.25|1280.85|1280.35|1280.7|1280.2|0
1720003800000|2024-07-03 10:50:00|1280.8|1280.3|1280.75|1280.25|1280.85|1280.35|1280.7|1280.2|0
1720004100000|2024-07-03 10:55:00|1280.7|1280.2|1280.3|1279.8|1280.9|1280.4|1280.3|1279.8|6
1720004400000|2024-07-03 11:00:00|1280.25|1279.75|1280.05|1279.55|1280.3|1279.8|1279.8|1279.3|1
1720004700000|2024-07-03 11:05:00|1280|1279.5|1279.95|1279.45|1280.25|1279.75|1279.85|1279.35|0
1720005000000|2024-07-03 11:10:00|1280.05|1279.55|1279.8|1279.3|1280.15|1279.65|1279.75|1279.25|0
1720005300000|2024-07-03 11:15:00|1279.75|1279.25|1279.6|1279.1|1279.75|1279.25|1279.55|1279.05|0
1720005600000|2024-07-03 11:20:00|1279.65|1279.15|1279.05|1278.55|1279.65|1279.15|1279.05|1278.55|2
1720005900000|2024-07-03 11:25:00|1279|1278.5|1278.75|1278.25|1279.05|1278.55|1278.35|1277.85|0
1720006200000|2024-07-03 11:30:00|1278.7|1278.2|1278.8|1278.3|1278.85|1278.35|1278.65|1278.15|0
1720006500000|2024-07-03 11:35:00|1278.75|1278.25|1278.95|1278.45|1279.15|1278.65|1278.75|1278.25|10
1720006800000|2024-07-03 11:40:00|1278.66|1278.16|1279.26|1278.76|1279.46|1278.96|1278.61|1278.11|2
1720007100000|2024-07-03 11:45:00|1279.21|1278.71|1279.31|1278.81|1279.41|1278.91|1279.21|1278.71|5
1720007400000|2024-07-03 11:50:00|1279.26|1278.76|1279.31|1278.81|1279.71|1279.21|1279.26|1278.76|1
1720007700000|2024-07-03 11:55:00|1279.36|1278.86|1279.41|1278.91|1279.46|1278.96|1279.26|1278.76|0
1720008000000|2024-07-03 12:00:00|1279.46|1278.96|1279.61|1279.11|1279.71|1279.21|1279.41|1278.91|0
1720008300000|2024-07-03 12:05:00|1279.56|1279.06|1279.71|1279.21|1279.86|1279.36|1279.46|1278.96|4
1720008600000|2024-07-03 12:10:00|1279.66|1279.16|1279.51|1279.01|1279.71|1279.21|1279.51|1279.01|0
1720008900000|2024-07-03 12:15:00|1279.46|1278.96|1279.41|1278.91|1279.66|1279.16|1279.41|1278.91|2
1720009200000|2024-07-03 12:20:00|1279.46|1278.96|1279.01|1278.51|1279.66|1279.16|1279.01|1278.51|5
1720009500000|2024-07-03 12:25:00|1278.96|1278.46|1278.21|1277.71|1279.01|1278.51|1278.21|1277.71|6
1720009800000|2024-07-03 12:30:00|1278.26|1277.76|1279.16|1278.66|1279.16|1278.66|1278.11|1277.61|0
1720010100000|2024-07-03 12:35:00|1279.11|1278.61|1278.61|1278.11|1279.36|1278.86|1278.56|1278.06|4
1720010400000|2024-07-03 12:40:00|1278.66|1278.16|1278.61|1278.11|1278.71|1278.21|1278.51|1278.01|0
1720010700000|2024-07-03 12:45:00|1278.66|1278.16|1278.71|1278.21|1278.86|1278.36|1278.66|1278.16|0
1720011000000|2024-07-03 12:50:00|1278.66|1278.16|1278.61|1278.11|1278.76|1278.26|1278.61|1278.11|0
1720011300000|2024-07-03 12:55:00|1278.66|1278.16|1278.56|1278.06|1278.86|1278.36|1278.56|1278.06|0
1720011600000|2024-07-03 13:00:00|1278.61|1278.11|1279.16|1278.66|1279.31|1278.81|1278.61|1278.11|3
1720011900000|2024-07-03 13:05:00|1279.21|1278.71|1278.41|1277.91|1279.36|1278.86|1278.36|1277.86|10
1720012200000|2024-07-03 13:10:00|1278.46|1277.96|1277.96|1277.46|1278.66|1278.16|1277.86|1277.36|5
1720012500000|2024-07-03 13:15:00|1278.01|1277.51|1278.06|1277.56|1278.16|1277.66|1277.96|1277.46|0
1720012800000|2024-07-03 13:20:00|1278.11|1277.61|1278.16|1277.66|1278.26|1277.76|1278.01|1277.51|0
1720013100000|2024-07-03 13:25:00|1278.21|1277.71|1278.21|1277.71|1278.21|1277.71|1278.06|1277.56|0
1720013400000|2024-07-03 13:30:00|1278.26|1277.76|1279.16|1278.66|1279.36|1278.86|1278.26|1277.76|6
1720013700000|2024-07-03 13:35:00|1279.21|1278.71|1279.11|1278.61|1279.71|1279.21|1278.91|1278.41|15
1720014000000|2024-07-03 13:40:00|1279.16|1278.66|1278.26|1277.76|1279.16|1278.66|1278.01|1277.51|4
1720014300000|2024-07-03 13:45:00|1278.21|1277.71|1278.81|1278.31|1278.86|1278.36|1278.21|1277.71|0
1720014600000|2024-07-03 13:50:00|1278.76|1278.26|1277.56|1277.06|1278.81|1278.31|1277.56|1277.06|13
1720014900000|2024-07-03 13:55:00|1277.61|1277.11|1278.31|1277.81|1278.36|1277.86|1277.61|1277.11|0
1720015200000|2024-07-03 14:00:00|1278.36|1277.86|1278.06|1277.56|1280.41|1279.91|1277.86|1277.36|12
1720015500000|2024-07-03 14:05:00|1278.01|1277.51|1278.66|1278.16|1278.76|1278.26|1277.81|1277.31|0
1720015800000|2024-07-03 14:10:00|1278.71|1278.21|1279.01|1278.51|1279.56|1279.06|1278.41|1277.91|29
1720016100000|2024-07-03 14:15:00|1279.06|1278.56|1279.06|1278.56|1279.16|1278.66|1278.81|1278.31|35
1720076400000|2024-07-04 07:00:00|1277.81|1277.31|1277.56|1277.06|1277.81|1277.31|1277.41|1276.91|0
1720076700000|2024-07-04 07:05:00|1277.51|1277.01|1277.26|1276.76|1278.56|1278.06|1276.76|1276.26|10
1720077000000|2024-07-04 07:10:00|1277.31|1276.81|1275.46|1274.96|1277.31|1276.81|1275.36|1274.86|1
1720077300000|2024-07-04 07:15:00|1275.41|1274.91|1276.51|1276.01|1277.06|1276.56|1275.31|1274.81|6
1720077600000|2024-07-04 07:20:00|1276.41|1275.91|1277.56|1277.06|1277.86|1277.36|1276.26|1275.76|8
1720077900000|2024-07-04 07:25:00|1277.51|1277.01|1276.36|1275.86|1277.71|1277.21|1276.36|1275.86|1
1720078200000|2024-07-04 07:30:00|1276.46|1275.96|1275.56|1275.06|1276.56|1276.06|1275.16|1274.66|8
1720078500000|2024-07-04 07:35:00|1275.61|1275.11|1275.56|1275.06|1275.66|1275.16|1275.26|1274.76|0
1720078800000|2024-07-04 07:40:00|1275.51|1275.01|1276.36|1275.86|1276.66|1276.16|1275.46|1274.96|0
1720079100000|2024-07-04 07:45:00|1276.41|1275.91|1277.56|1277.06|1277.56|1277.06|1276.36|1275.86|1
1720079400000|2024-07-04 07:50:00|1277.61|1277.11|1277.3|1276.8|1278.55|1278.05|1277.1|1276.6|6
1720079700000|2024-07-04 07:55:00|1277.25|1276.75|1276.9|1276.4|1277.3|1276.8|1276.7|1276.2|0
1720080000000|2024-07-04 08:00:00|1276.8|1276.3|1277.2|1276.7|1277.45|1276.95|1276.6|1276.1|1
1720080300000|2024-07-04 08:05:00|1277.15|1276.65|1277.8|1277.3|1278.2|1277.7|1277.1|1276.6|0
1720080600000|2024-07-04 08:10:00|1277.75|1277.25|1277.1|1276.6|1277.9|1277.4|1277.1|1276.6|0
1720080900000|2024-07-04 08:15:00|1277.15|1276.65|1277.5|1277|1277.5|1277|1277|1276.5|0
1720081200000|2024-07-04 08:20:00|1277.6|1277.1|1277.7|1277.2|1277.9|1277.4|1277.4|1276.9|0
1720081500000|2024-07-04 08:25:00|1277.65|1277.15|1277.2|1276.7|1277.65|1277.15|1277.1|1276.6|0
1720081800000|2024-07-04 08:30:00|1277.1|1276.6|1277.5|1277|1277.9|1277.4|1277.1|1276.6|0
1720082100000|2024-07-04 08:35:00|1277.55|1277.05|1277.5|1277|1277.8|1277.3|1277.4|1276.9|0
1720082400000|2024-07-04 08:40:00|1277.45|1276.95|1278.4|1277.9|1278.45|1277.95|1277.4|1276.9|1
1720082700000|2024-07-04 08:45:00|1278.45|1277.95|1277.8|1277.3|1278.6|1278.1|1277.8|1277.3|1
1720083000000|2024-07-04 08:50:00|1277.9|1277.4|1277.85|1277.35|1278.1|1277.6|1277.8|1277.3|0
1720083300000|2024-07-04 08:55:00|1277.8|1277.3|1278.4|1277.9|1278.4|1277.9|1277.8|1277.3|0
1720083600000|2024-07-04 09:00:00|1278.35|1277.85|1278.7|1278.2|1278.85|1278.35|1278.3|1277.8|0
1720083900000|2024-07-04 09:05:00|1278.75|1278.25|1278.8|1278.3|1278.9|1278.4|1278.6|1278.1|0
1720084200000|2024-07-04 09:10:00|1278.85|1278.35|1279.2|1278.7|1279.5|1279|1278.85|1278.35|0
1720084500000|2024-07-04 09:15:00|1279.15|1278.65|1278.9|1278.4|1279.3|1278.8|1278.7|1278.2|0
1720084800000|2024-07-04 09:20:00|1278.95|1278.45|1278.9|1278.4|1279.1|1278.6|1278.6|1278.1|0
1720085100000|2024-07-04 09:25:00|1279|1278.5|1279.1|1278.6|1279.4|1278.9|1278.7|1278.2|0
1720085400000|2024-07-04 09:30:00|1279.05|1278.55|1279.1|1278.6|1279.1|1278.6|1278.8|1278.3|0
1720085700000|2024-07-04 09:35:00|1279.05|1278.55|1279.4|1278.9|1279.4|1278.9|1278.8|1278.3|0
1720086000000|2024-07-04 09:40:00|1279.45|1278.95|1279.8|1279.3|1279.8|1279.3|1279.3|1278.8|1
1720086300000|2024-07-04 09:45:00|1279.85|1279.35|1280.3|1279.8|1280.3|1279.8|1279.85|1279.35|0
1720086600000|2024-07-04 09:50:00|1280.4|1279.9|1280.2|1279.7|1280.4|1279.9|1280.1|1279.6|0
1720086900000|2024-07-04 09:55:00|1280.15|1279.65|1279.7|1279.2|1280.15|1279.65|1279.5|1279|0
1720087200000|2024-07-04 10:00:00|1279.65|1279.15|1279.75|1279.25|1279.9|1279.4|1279.5|1279|0
1720087500000|2024-07-04 10:05:00|1279.7|1279.2|1279.7|1279.2|1279.85|1279.35|1279.65|1279.15|0
1720087800000|2024-07-04 10:10:00|1279.65|1279.15|1279.85|1279.35|1279.9|1279.4|1279.65|1279.15|0
1720088100000|2024-07-04 10:15:00|1279.9|1279.4|1279.9|1279.4|1280.1|1279.6|1279.8|1279.3|3
1720088400000|2024-07-04 10:20:00|1279.95|1279.45|1280.8|1280.3|1280.9|1280.4|1279.8|1279.3|0
1720088700000|2024-07-04 10:25:00|1280.75|1280.25|1281|1280.5|1281|1280.5|1280.7|1280.2|0
1720089000000|2024-07-04 10:30:00|1280.95|1280.45|1280.3|1279.8|1281.1|1280.6|1280.3|1279.8|0
1720089300000|2024-07-04 10:35:00|1280.25|1279.75|1280.1|1279.6|1280.35|1279.85|1280|1279.5|0
1720089600000|2024-07-04 10:40:00|1280.05|1279.55|1279.9|1279.4|1280.1|1279.6|1279.9|1279.4|0
1720089900000|2024-07-04 10:45:00|1279.95|1279.45|1280.4|1279.9|1280.55|1280.05|1279.95|1279.45|2
1720090200000|2024-07-04 10:50:00|1280.45|1279.95|1280.8|1280.3|1280.9|1280.4|1280.3|1279.8|0
1720090500000|2024-07-04 10:55:00|1280.75|1280.25|1280.6|1280.1|1280.8|1280.3|1280.3|1279.8|0
1720090800000|2024-07-04 11:00:00|1280.5|1280|1280.9|1280.4|1280.9|1280.4|1280.4|1279.9|1
1720091100000|2024-07-04 11:05:00|1280.95|1280.45|1280.7|1280.2|1281|1280.5|1280.7|1280.2|0
1720091400000|2024-07-04 11:10:00|1280.75|1280.25|1280.6|1280.1|1281|1280.5|1280.3|1279.8|0
1720091700000|2024-07-04 11:15:00|1280.55|1280.05|1280.4|1279.9|1280.6|1280.1|1280.2|1279.7|0
1720092000000|2024-07-04 11:20:00|1280.45|1279.95|1280.4|1279.9|1280.6|1280.1|1280.25|1279.75|0
1720092300000|2024-07-04 11:25:00|1280.45|1279.95|1280.7|1280.2|1280.7|1280.2|1280.3|1279.8|0
1720092600000|2024-07-04 11:30:00|1280.75|1280.25|1281|1280.5|1281.1|1280.6|1280.7|1280.2|0
1720092900000|2024-07-04 11:35:00|1281.05|1280.55|1281|1280.5|1281.4|1280.9|1280.9|1280.4|0
1720093200000|2024-07-04 11:40:00|1280.91|1280.41|1280.71|1280.21|1281.01|1280.51|1280.61|1280.11|0
1720093500000|2024-07-04 11:45:00|1280.66|1280.16|1280.51|1280.01|1280.91|1280.41|1280.41|1279.91|0
1720093800000|2024-07-04 11:50:00|1280.41|1279.91|1280.21|1279.71|1280.46|1279.96|1280.01|1279.51|0
1720094100000|2024-07-04 11:55:00|1280.26|1279.76|1280.51|1280.01|1280.61|1280.11|1280.26|1279.76|0
1720094400000|2024-07-04 12:00:00|1280.56|1280.06|1280.31|1279.81|1280.56|1280.06|1280.11|1279.61|0
1720094700000|2024-07-04 12:05:00|1280.26|1279.76|1280.21|1279.71|1280.41|1279.91|1280.01|1279.51|0
1720095000000|2024-07-04 12:10:00|1280.16|1279.66|1279.61|1279.11|1280.31|1279.81|1279.61|1279.11|0
1720095300000|2024-07-04 12:15:00|1279.56|1279.06|1279.51|1279.01|1279.56|1279.06|1279.51|1279.01|0
1720095600000|2024-07-04 12:20:00|1279.46|1278.96|1279.16|1278.66|1279.46|1278.96|1279.01|1278.51|1
1720095900000|2024-07-04 12:25:00|1279.11|1278.61|1278.71|1278.21|1279.16|1278.66|1278.61|1278.11|0
1720096200000|2024-07-04 12:30:00|1278.66|1278.16|1278.96|1278.46|1278.96|1278.46|1278.51|1278.01|0
1720096500000|2024-07-04 12:35:00|1278.91|1278.41|1278.96|1278.46|1279.06|1278.56|1278.91|1278.41|0
1720096800000|2024-07-04 12:40:00|1279.01|1278.51|1279.01|1278.51|1279.06|1278.56|1278.86|1278.36|0
1720097100000|2024-07-04 12:45:00|1278.96|1278.46|1279.51|1279.01|1279.61|1279.11|1278.86|1278.36|1
1720097400000|2024-07-04 12:50:00|1279.56|1279.06|1279.21|1278.71|1279.61|1279.11|1279.11|1278.61|0
1720097700000|2024-07-04 12:55:00|1279.26|1278.76|1279.61|1279.11|1279.71|1279.21|1279.21|1278.71|0
1720098000000|2024-07-04 13:00:00|1279.56|1279.06|1278.71|1278.21|1279.71|1279.21|1278.71|1278.21|1
1720098300000|2024-07-04 13:05:00|1278.76|1278.26|1278.91|1278.41|1279.11|1278.61|1278.61|1278.11|0
1720098600000|2024-07-04 13:10:00|1278.86|1278.36|1279.11|1278.61|1279.11|1278.61|1278.81|1278.31|0
1720098900000|2024-07-04 13:15:00|1279.16|1278.66|1278.91|1278.41|1279.31|1278.81|1278.81|1278.31|0
1720099200000|2024-07-04 13:20:00|1278.86|1278.36|1278.81|1278.31|1279.01|1278.51|1278.61|1278.11|0
1720099500000|2024-07-04 13:25:00|1278.76|1278.26|1278.81|1278.31|1279.11|1278.61|1278.41|1277.91|0
1720099800000|2024-07-04 13:30:00|1278.76|1278.26|1278.61|1278.11|1279.01|1278.51|1278.61|1278.11|0
1720100100000|2024-07-04 13:35:00|1278.66|1278.16|1279.31|1278.81|1279.41|1278.91|1278.66|1278.16|0
1720100400000|2024-07-04 13:40:00|1279.26|1278.76|1278.81|1278.31|1279.41|1278.91|1278.71|1278.21|0
1720100700000|2024-07-04 13:45:00|1278.86|1278.36|1279.61|1279.11|1279.81|1279.31|1278.81|1278.31|0
1720101000000|2024-07-04 13:50:00|1279.66|1279.16|1279.81|1279.31|1279.91|1279.41|1279.66|1279.16|0
1720101300000|2024-07-04 13:55:00|1279.76|1279.26|1279.91|1279.41|1280.11|1279.61|1279.71|1279.21|0
1720101600000|2024-07-04 14:00:00|1279.96|1279.46|1279.31|1278.81|1280.01|1279.51|1279.31|1278.81|0
1720101900000|2024-07-04 14:05:00|1279.26|1278.76|1279.31|1278.81|1279.51|1279.01|1279.11|1278.61|0
1720102200000|2024-07-04 14:10:00|1279.37|1278.87|1279.47|1278.97|1279.67|1279.17|1279.27|1278.77|0
1720102500000|2024-07-04 14:15:00|1279.52|1279.02|1279.57|1279.07|1279.87|1279.37|1279.07|1278.57|7
1720162800000|2024-07-05 07:00:00|1282.12|1281.62|1282.12|1281.62|1282.22|1281.72|1281.62|1281.12|1
1720163100000|2024-07-05 07:05:00|1282.17|1281.67|1281.87|1281.37|1282.77|1282.27|1281.62|1281.12|5
1720163400000|2024-07-05 07:10:00|1281.82|1281.32|1282.07|1281.57|1282.47|1281.97|1281.37|1280.87|0
1720163700000|2024-07-05 07:15:00|1282.12|1281.62|1281.97|1281.47|1282.27|1281.77|1281.57|1281.07|0
1720164000000|2024-07-05 07:20:00|1281.92|1281.42|1281.27|1280.77|1282.57|1282.07|1281.17|1280.67|0
1720164300000|2024-07-05 07:25:00|1281.32|1280.82|1283.17|1282.67|1283.17|1282.67|1281.32|1280.82|1
1720164600000|2024-07-05 07:30:00|1283.22|1282.72|1283.77|1283.27|1283.77|1283.27|1282.77|1282.27|1
1720164900000|2024-07-05 07:35:00|1283.62|1283.12|1284.02|1283.52|1284.12|1283.62|1283.57|1283.07|1
1720165200000|2024-07-05 07:40:00|1283.97|1283.47|1284.17|1283.67|1284.27|1283.77|1283.47|1282.97|3
1720165500000|2024-07-05 07:45:00|1284.12|1283.62|1283.57|1283.07|1284.37|1283.87|1283.47|1282.97|6
1720165800000|2024-07-05 07:50:00|1283.67|1283.17|1283.07|1282.57|1284.17|1283.67|1283.07|1282.57|0
1720166100000|2024-07-05 07:55:00|1283.02|1282.52|1281.67|1281.17|1283.02|1282.52|1281.67|1281.17|0
1720166400000|2024-07-05 08:00:00|1281.62|1281.12|1280.97|1280.47|1281.67|1281.17|1280.87|1280.37|0
1720166700000|2024-07-05 08:05:00|1280.92|1280.42|1280.22|1279.72|1280.92|1280.42|1279.97|1279.47|0
1720167000000|2024-07-05 08:10:00|1280.27|1279.77|1280.07|1279.57|1280.27|1279.77|1279.82|1279.32|10
1720167300000|2024-07-05 08:15:00|1280.12|1279.62|1279.97|1279.47|1280.37|1279.87|1279.97|1279.47|0
1720167600000|2024-07-05 08:20:00|1279.92|1279.42|1279.97|1279.47|1280.27|1279.77|1279.77|1279.27|0
1720167900000|2024-07-05 08:25:00|1280.02|1279.52|1279.77|1279.27|1280.17|1279.67|1279.37|1278.87|7
1720168200000|2024-07-05 08:30:00|1279.82|1279.32|1279.57|1279.07|1280.07|1279.57|1279.27|1278.77|0
1720168500000|2024-07-05 08:35:00|1279.52|1279.02|1279.72|1279.22|1279.72|1279.22|1278.87|1278.37|0
1720168800000|2024-07-05 08:40:00|1279.67|1279.17|1280.07|1279.57|1280.27|1279.77|1279.67|1279.17|0
1720169100000|2024-07-05 08:45:00|1280.02|1279.52|1278.47|1277.97|1280.02|1279.52|1278.47|1277.97|0
1720169400000|2024-07-05 08:50:00|1278.52|1278.02|1278.67|1278.17|1278.77|1278.27|1278.32|1277.82|0
1720169700000|2024-07-05 08:55:00|1278.77|1278.27|1278.87|1278.37|1278.92|1278.42|1278.47|1277.97|0
1720170000000|2024-07-05 09:00:00|1278.92|1278.42|1278.77|1278.27|1279.07|1278.57|1278.52|1278.02|0
1720170300000|2024-07-05 09:05:00|1278.82|1278.32|1278.47|1277.97|1278.97|1278.47|1278.47|1277.97|0
1720170600000|2024-07-05 09:10:00|1278.42|1277.92|1277.97|1277.47|1278.47|1277.97|1277.67|1277.17|0
1720170900000|2024-07-05 09:15:00|1278.02|1277.52|1277.97|1277.47|1278.07|1277.57|1277.47|1276.97|0
1720171200000|2024-07-05 09:20:00|1278.02|1277.52|1278.07|1277.57|1278.07|1277.57|1277.47|1276.97|0
1720171500000|2024-07-05 09:25:00|1278.02|1277.52|1277.67|1277.17|1278.07|1277.57|1277.57|1277.07|0
1720171800000|2024-07-05 09:30:00|1277.72|1277.22|1277.67|1277.17|1278.57|1278.07|1277.57|1277.07|0
1720172100000|2024-07-05 09:35:00|1277.62|1277.12|1277.97|1277.47|1278.17|1277.67|1277.57|1277.07|0
1720172400000|2024-07-05 09:40:00|1278.02|1277.52|1277.67|1277.17|1278.02|1277.52|1277.67|1277.17|0
1720172700000|2024-07-05 09:45:00|1277.62|1277.12|1277.67|1277.17|1277.67|1277.17|1277.27|1276.77|0
1720173000000|2024-07-05 09:50:00|1277.62|1277.12|1277.17|1276.67|1277.77|1277.27|1276.87|1276.37|0
1720173300000|2024-07-05 09:55:00|1277.12|1276.62|1277.67|1277.17|1277.67|1277.17|1277.07|1276.57|0
1720173600000|2024-07-05 10:00:00|1277.72|1277.22|1278.47|1277.97|1278.47|1277.97|1277.72|1277.22|4
1720173900000|2024-07-05 10:05:00|1278.52|1278.02|1279.07|1278.57|1279.07|1278.57|1278.52|1278.02|0
1720174200000|2024-07-05 10:10:00|1279.02|1278.52|1278.77|1278.27|1279.07|1278.57|1278.57|1278.07|0
1720174500000|2024-07-05 10:15:00|1278.82|1278.32|1279.17|1278.67|1279.17|1278.67|1278.77|1278.27|0
1720174800000|2024-07-05 10:20:00|1279.12|1278.62|1278.77|1278.27|1279.17|1278.67|1278.67|1278.17|0
1720175100000|2024-07-05 10:25:00|1278.72|1278.22|1278.57|1278.07|1278.87|1278.37|1278.27|1277.77|0
1720175400000|2024-07-05 10:30:00|1278.62|1278.12|1278.47|1277.97|1278.87|1278.37|1278.47|1277.97|0
1720175700000|2024-07-05 10:35:00|1278.42|1277.92|1278.17|1277.67|1278.47|1277.97|1278.17|1277.67|0
1720176000000|2024-07-05 10:40:00|1278.12|1277.62|1278.17|1277.67|1278.52|1278.02|1277.97|1277.47|0
1720176300000|2024-07-05 10:45:00|1278.22|1277.72|1278.37|1277.87|1278.67|1278.17|1278.17|1277.67|0
1720176600000|2024-07-05 10:50:00|1278.32|1277.82|1278.27|1277.77|1278.52|1278.02|1278.17|1277.67|0
1720176900000|2024-07-05 10:55:00|1278.32|1277.82|1278.47|1277.97|1278.47|1277.97|1278.17|1277.67|0
1720177200000|2024-07-05 11:00:00|1278.52|1278.02|1278.07|1277.57|1278.57|1278.07|1277.97|1277.47|0
1720177500000|2024-07-05 11:05:00|1278.02|1277.52|1278.47|1277.97|1278.57|1278.07|1277.87|1277.37|0
1720177800000|2024-07-05 11:10:00|1278.42|1277.92|1278.57|1278.07|1278.57|1278.07|1278.27|1277.77|0
1720178100000|2024-07-05 11:15:00|1278.62|1278.12|1278.57|1278.07|1278.87|1278.37|1278.57|1278.07|0
1720178400000|2024-07-05 11:20:00|1278.52|1278.02|1278.67|1278.17|1278.67|1278.17|1278.37|1277.87|0
1720178700000|2024-07-05 11:25:00|1278.72|1278.22|1278.27|1277.77|1278.77|1278.27|1278.17|1277.67|0
1720179000000|2024-07-05 11:30:00|1278.32|1277.82|1278.57|1278.07|1278.67|1278.17|1278.27|1277.77|0
1720179300000|2024-07-05 11:35:00|1278.62|1278.12|1278.27|1277.77|1278.67|1278.17|1278.07|1277.57|0
1720179600000|2024-07-05 11:40:00|1278.32|1277.82|1278.62|1278.12|1278.62|1278.12|1278.27|1277.77|0
1720179900000|2024-07-05 11:45:00|1278.57|1278.07|1278.82|1278.32|1278.92|1278.42|1278.52|1278.02|0
1720180200000|2024-07-05 11:50:00|1278.87|1278.37|1278.62|1278.12|1278.92|1278.42|1278.62|1278.12|0
1720180500000|2024-07-05 11:55:00|1278.67|1278.17|1277.82|1277.32|1278.82|1278.32|1277.72|1277.22|0
1720180800000|2024-07-05 12:00:00|1277.77|1277.27|1278.17|1277.67|1278.22|1277.72|1277.72|1277.22|0
1720181100000|2024-07-05 12:05:00|1278.22|1277.72|1278.72|1278.22|1278.72|1278.22|1278.12|1277.62|0
1720181400000|2024-07-05 12:10:00|1278.77|1278.27|1278.62|1278.12|1279.02|1278.52|1278.62|1278.12|0
1720181700000|2024-07-05 12:15:00|1278.67|1278.17|1278.72|1278.22|1278.92|1278.42|1278.67|1278.17|0
1720182000000|2024-07-05 12:20:00|1278.67|1278.17|1278.02|1277.52|1278.67|1278.17|1278.02|1277.52|0
1720182300000|2024-07-05 12:25:00|1278.07|1277.57|1278.37|1277.87|1278.62|1278.12|1277.97|1277.47|0
1720182600000|2024-07-05 12:30:00|1278.47|1277.97|1277.32|1276.82|1278.82|1278.32|1277.22|1276.72|0
1720182900000|2024-07-05 12:35:00|1277.37|1276.87|1278.22|1277.72|1278.62|1278.12|1277.32|1276.82|0
1720183200000|2024-07-05 12:40:00|1278.17|1277.67|1277.72|1277.22|1278.22|1277.72|1277.62|1277.12|10
1720183500000|2024-07-05 12:45:00|1277.67|1277.17|1277.12|1276.62|1277.72|1277.22|1276.92|1276.42|2
1720183800000|2024-07-05 12:50:00|1276.97|1276.47|1277.17|1276.67|1277.72|1277.22|1276.97|1276.47|8
1720184100000|2024-07-05 12:55:00|1277.52|1277.02|1277.47|1276.97|1277.92|1277.42|1277.27|1276.77|5
1720184400000|2024-07-05 13:00:00|1277.42|1276.92|1277.52|1277.02|1277.57|1277.07|1277.32|1276.82|1
1720184700000|2024-07-05 13:05:00|1277.47|1276.97|1277.37|1276.87|1277.62|1277.12|1277.32|1276.82|1
1720185000000|2024-07-05 13:10:00|1277.42|1276.92|1277.52|1277.02|1277.82|1277.32|1277.37|1276.87|0
1720185300000|2024-07-05 13:15:00|1277.62|1277.12|1278.22|1277.72|1278.32|1277.82|1277.62|1277.12|0
1720185600000|2024-07-05 13:20:00|1278.17|1277.67|1277.82|1277.32|1278.17|1277.67|1277.42|1276.92|0
1720185900000|2024-07-05 13:25:00|1277.77|1277.27|1278.02|1277.52|1278.02|1277.52|1277.52|1277.02|0
1720186200000|2024-07-05 13:30:00|1277.97|1277.47|1276.52|1276.02|1277.97|1277.47|1275.82|1275.32|0
1720186500000|2024-07-05 13:35:00|1276.47|1275.97|1275.02|1274.52|1276.67|1276.17|1274.92|1274.42|7
1720186800000|2024-07-05 13:40:00|1274.97|1274.47|1274.82|1274.32|1275.22|1274.72|1274.82|1274.32|0
1720187100000|2024-07-05 13:45:00|1274.77|1274.27|1272.07|1271.57|1274.82|1274.32|1272.02|1271.52|4
1720187400000|2024-07-05 13:50:00|1272.02|1271.52|1271.72|1271.22|1272.07|1271.57|1270.52|1270.02|14
1720187700000|2024-07-05 13:55:00|1271.67|1271.17|1271.87|1271.37|1271.97|1271.47|1271.52|1271.02|1
1720188000000|2024-07-05 14:00:00|1271.72|1271.22|1270.47|1269.97|1272.17|1271.67|1270.22|1269.72|2
1720188300000|2024-07-05 14:05:00|1270.37|1269.87|1269.57|1269.07|1270.57|1270.07|1269.57|1269.07|1
1720188600000|2024-07-05 14:10:00|1269.56|1269.06|1269.31|1268.81|1269.61|1269.11|1268.81|1268.31|48
1720188900000|2024-07-05 14:15:00|1269.26|1268.76|1269.31|1268.81|1269.81|1269.31|1268.66|1268.16|48
1720422000000|2024-07-08 07:00:00|1261.46|1260.96|1261.31|1260.81|1261.76|1261.26|1260.41|1259.91|30
1720422300000|2024-07-08 07:05:00|1261.26|1260.76|1258.01|1257.51|1261.36|1260.86|1257.86|1257.36|68
1720422600000|2024-07-08 07:10:00|1257.91|1257.41|1257.51|1257.01|1258.31|1257.81|1257.16|1256.66|25
1720422900000|2024-07-08 07:15:00|1257.46|1256.96|1257.96|1257.46|1258.26|1257.76|1257.36|1256.86|14
1720423200000|2024-07-08 07:20:00|1257.91|1257.41|1259.21|1258.71|1259.61|1259.11|1257.86|1257.36|43
1720423500000|2024-07-08 07:25:00|1259.11|1258.61|1258.71|1258.21|1259.21|1258.71|1258.31|1257.81|15
1720423800000|2024-07-08 07:30:00|1258.76|1258.26|1260.26|1259.76|1260.31|1259.81|1258.71|1258.21|46
1720424100000|2024-07-08 07:35:00|1260.21|1259.71|1260.26|1259.76|1260.36|1259.86|1259.96|1259.46|0
1720424400000|2024-07-08 07:40:00|1260.31|1259.81|1260.56|1260.06|1260.96|1260.46|1260.21|1259.71|16
1720424700000|2024-07-08 07:45:00|1260.61|1260.11|1261.41|1260.91|1261.61|1261.11|1260.31|1259.81|16
1720425000000|2024-07-08 07:50:00|1261.22|1260.72|1260.12|1259.62|1261.22|1260.72|1260.07|1259.57|20
1720425300000|2024-07-08 07:55:00|1260.07|1259.57|1260.22|1259.72|1260.22|1259.72|1259.12|1258.62|12
1720425600000|2024-07-08 08:00:00|1260.37|1259.87|1260.62|1260.12|1260.97|1260.47|1260.07|1259.57|24
1720425900000|2024-07-08 08:05:00|1260.67|1260.17|1260.62|1260.12|1260.87|1260.37|1259.52|1259.02|18
1720426200000|2024-07-08 08:10:00|1260.67|1260.17|1261.27|1260.77|1261.62|1261.12|1260.67|1260.17|6
1720426500000|2024-07-08 08:15:00|1261.32|1260.82|1260.57|1260.07|1261.62|1261.12|1260.42|1259.92|16
1720426800000|2024-07-08 08:20:00|1260.62|1260.12|1260.87|1260.37|1261.02|1260.52|1260.52|1260.02|4
1720427100000|2024-07-08 08:25:00|1260.92|1260.42|1260.57|1260.07|1261.42|1260.92|1260.27|1259.77|8
1720427400000|2024-07-08 08:30:00|1260.62|1260.12|1260.22|1259.72|1260.62|1260.12|1259.97|1259.47|8
1720427700000|2024-07-08 08:35:00|1260.17|1259.67|1259.82|1259.32|1260.42|1259.92|1259.67|1259.17|4
1720428000000|2024-07-08 08:40:00|1259.77|1259.27|1259.32|1258.82|1260.12|1259.62|1259.22|1258.72|7
1720428300000|2024-07-08 08:45:00|1259.27|1258.77|1258.92|1258.42|1259.32|1258.82|1258.67|1258.17|4
1720428600000|2024-07-08 08:50:00|1258.97|1258.47|1260.67|1260.17|1260.72|1260.22|1258.97|1258.47|12
1720428900000|2024-07-08 08:55:00|1260.62|1260.12|1260.12|1259.62|1260.67|1260.17|1260.02|1259.52|4
1720429200000|2024-07-08 09:00:00|1260.22|1259.72|1260.12|1259.62|1260.42|1259.92|1260.12|1259.62|0
1720429500000|2024-07-08 09:05:00|1260.22|1259.72|1260.57|1260.07|1260.62|1260.12|1260.07|1259.57|40
1720429800000|2024-07-08 09:10:00|1260.62|1260.12|1259.87|1259.37|1260.62|1260.12|1259.72|1259.22|4
1720430100000|2024-07-08 09:15:00|1259.92|1259.42|1260.12|1259.62|1260.32|1259.82|1259.72|1259.22|0
1720430400000|2024-07-08 09:20:00|1260.17|1259.67|1259.87|1259.37|1260.22|1259.72|1259.62|1259.12|4
1720430700000|2024-07-08 09:25:00|1259.92|1259.42|1260.12|1259.62|1260.42|1259.92|1259.92|1259.42|13
1720431000000|2024-07-08 09:30:00|1260.17|1259.67|1260.32|1259.82|1260.47|1259.97|1260.12|1259.62|3
1720431300000|2024-07-08 09:35:00|1260.37|1259.87|1260.32|1259.82|1260.72|1260.22|1260.22|1259.72|15
1720431600000|2024-07-08 09:40:00|1260.27|1259.77|1260.27|1259.77|1260.87|1260.37|1260.17|1259.67|16
1720431900000|2024-07-08 09:45:00|1260.32|1259.82|1260.77|1260.27|1260.82|1260.32|1260.27|1259.77|0
1720432200000|2024-07-08 09:50:00|1260.82|1260.32|1260.87|1260.37|1261.12|1260.62|1260.77|1260.27|16
1720432500000|2024-07-08 09:55:00|1260.82|1260.32|1260.92|1260.42|1261.12|1260.62|1260.77|1260.27|16
1720432800000|2024-07-08 10:00:00|1260.97|1260.47|1261.42|1260.92|1261.62|1261.12|1260.97|1260.47|6
1720433100000|2024-07-08 10:05:00|1261.37|1260.87|1260.97|1260.47|1261.57|1261.07|1260.92|1260.42|13
1720433400000|2024-07-08 10:10:00|1260.92|1260.42|1260.97|1260.47|1260.97|1260.47|1260.67|1260.17|0
1720433700000|2024-07-08 10:15:00|1261.02|1260.52|1261.47|1260.97|1261.57|1261.07|1260.87|1260.37|12
1720434000000|2024-07-08 10:20:00|1261.42|1260.92|1261.27|1260.77|1261.42|1260.92|1261.17|1260.67|6
1720434300000|2024-07-08 10:25:00|1261.22|1260.72|1261.02|1260.52|1261.42|1260.92|1260.62|1260.12|6
1720434600000|2024-07-08 10:30:00|1260.97|1260.47|1261.52|1261.02|1261.52|1261.02|1260.97|1260.47|4
1720434900000|2024-07-08 10:35:00|1261.57|1261.07|1261.62|1261.12|1261.82|1261.32|1261.57|1261.07|1
1720435200000|2024-07-08 10:40:00|1261.57|1261.07|1261.27|1260.77|1261.62|1261.12|1261.22|1260.72|3
1720435500000|2024-07-08 10:45:00|1261.32|1260.82|1261.22|1260.72|1261.62|1261.12|1260.97|1260.47|6
1720435800000|2024-07-08 10:50:00|1261.27|1260.77|1261.47|1260.97|1261.52|1261.02|1261.27|1260.77|7
1720436100000|2024-07-08 10:55:00|1261.52|1261.02|1260.67|1260.17|1261.72|1261.22|1260.37|1259.87|19
1720436400000|2024-07-08 11:00:00|1260.62|1260.12|1260.92|1260.42|1260.92|1260.42|1260.52|1260.02|0
1720436700000|2024-07-08 11:05:00|1260.87|1260.37|1260.52|1260.02|1261.12|1260.62|1260.42|1259.92|4
1720437000000|2024-07-08 11:10:00|1260.47|1259.97|1260.77|1260.27|1260.82|1260.32|1260.47|1259.97|0
1720437300000|2024-07-08 11:15:00|1260.82|1260.32|1261.37|1260.87|1261.42|1260.92|1260.72|1260.22|0
1720437600000|2024-07-08 11:20:00|1261.42|1260.92|1261.27|1260.77|1261.42|1260.92|1261.17|1260.67|0
1720437900000|2024-07-08 11:25:00|1261.32|1260.82|1261.52|1261.02|1261.72|1261.22|1261.27|1260.77|16
1720438200000|2024-07-08 11:30:00|1261.47|1260.97|1261.92|1261.42|1261.92|1261.42|1261.12|1260.62|39
1720438500000|2024-07-08 11:35:00|1261.87|1261.37|1262.47|1261.97|1262.52|1262.02|1261.87|1261.37|57
1720438800000|2024-07-08 11:40:00|1262.36|1261.86|1262.31|1261.81|1262.41|1261.91|1261.81|1261.31|30
1720439100000|2024-07-08 11:45:00|1262.26|1261.76|1262.61|1262.11|1262.61|1262.11|1262.21|1261.71|8
1720439400000|2024-07-08 11:50:00|1262.56|1262.06|1262.06|1261.56|1262.81|1262.31|1262.06|1261.56|16
1720439700000|2024-07-08 11:55:00|1262.01|1261.51|1261.81|1261.31|1262.01|1261.51|1261.76|1261.26|0
1720440000000|2024-07-08 12:00:00|1261.76|1261.26|1261.51|1261.01|1261.96|1261.46|1261.46|1260.96|16
1720440300000|2024-07-08 12:05:00|1261.46|1260.96|1260.81|1260.31|1261.51|1261.01|1260.71|1260.21|0
1720440600000|2024-07-08 12:10:00|1260.86|1260.36|1260.36|1259.86|1260.96|1260.46|1260.36|1259.86|23
1720440900000|2024-07-08 12:15:00|1260.31|1259.81|1260.46|1259.96|1260.76|1260.26|1259.76|1259.26|29
1720441200000|2024-07-08 12:20:00|1260.51|1260.01|1259.91|1259.41|1260.86|1260.36|1259.81|1259.31|27
1720441500000|2024-07-08 12:25:00|1259.86|1259.36|1260.11|1259.61|1260.16|1259.66|1259.61|1259.11|6
1720441800000|2024-07-08 12:30:00|1260.06|1259.56|1260.86|1260.36|1260.91|1260.41|1260.01|1259.51|2
1720442100000|2024-07-08 12:35:00|1260.91|1260.41|1260.81|1260.31|1261.26|1260.76|1260.81|1260.31|11
1720442400000|2024-07-08 12:40:00|1260.86|1260.36|1261.76|1261.26|1262.76|1262.26|1260.86|1260.36|49
1720442700000|2024-07-08 12:45:00|1261.71|1261.21|1260.41|1259.91|1261.96|1261.46|1260.41|1259.91|19
1720443000000|2024-07-08 12:50:00|1260.56|1260.06|1259.91|1259.41|1260.56|1260.06|1259.76|1259.26|8
1720443300000|2024-07-08 12:55:00|1259.96|1259.46|1260.46|1259.96|1260.51|1260.01|1259.96|1259.46|44
1720443600000|2024-07-08 13:00:00|1260.51|1260.01|1260.01|1259.51|1260.51|1260.01|1259.66|1259.16|25
1720443900000|2024-07-08 13:05:00|1259.96|1259.46|1259.76|1259.26|1260.01|1259.51|1259.51|1259.01|38
1720444200000|2024-07-08 13:10:00|1259.51|1259.01|1258.51|1258.01|1259.76|1259.26|1258.41|1257.91|10
1720444500000|2024-07-08 13:15:00|1258.56|1258.06|1258.91|1258.41|1259.01|1258.51|1258.26|1257.76|20
1720444800000|2024-07-08 13:20:00|1258.86|1258.36|1259.11|1258.61|1259.11|1258.61|1258.51|1258.01|4
1720445100000|2024-07-08 13:25:00|1259.06|1258.56|1258.51|1258.01|1259.21|1258.71|1258.31|1257.81|17
1720445400000|2024-07-08 13:30:00|1258.46|1257.96|1260.11|1259.61|1260.21|1259.71|1257.96|1257.46|113
1720445700000|2024-07-08 13:35:00|1259.96|1259.46|1259.71|1259.21|1260.21|1259.71|1258.41|1257.91|58
1720446000000|2024-07-08 13:40:00|1259.76|1259.26|1260.16|1259.66|1260.81|1260.31|1259.56|1259.06|48
1720446300000|2024-07-08 13:45:00|1260.11|1259.61|1260.36|1259.86|1260.41|1259.91|1259.76|1259.26|0
1720446600000|2024-07-08 13:50:00|1260.31|1259.81|1260.36|1259.86|1260.71|1260.21|1260.01|1259.51|43
1720446900000|2024-07-08 13:55:00|1260.26|1259.76|1261.11|1260.61|1261.16|1260.66|1260.26|1259.76|102
1720447200000|2024-07-08 14:00:00|1261.21|1260.71|1260.31|1259.81|1261.66|1261.16|1260.01|1259.51|71
1720447500000|2024-07-08 14:05:00|1260.36|1259.86|1259.11|1258.61|1260.41|1259.91|1258.96|1258.46|93
1720447800000|2024-07-08 14:10:00|1259.08|1258.58|1259.68|1259.18|1259.88|1259.38|1258.93|1258.43|117
1720448100000|2024-07-08 14:15:00|1259.73|1259.23|1260.53|1260.03|1260.98|1260.48|1259.28|1258.78|307
1720508400000|2024-07-09 07:00:00|1258.38|1257.88|1255.03|1254.53|1258.53|1258.03|1254.78|1254.28|7
1720508700000|2024-07-09 07:05:00|1255.43|1254.93|1255.53|1255.03|1255.68|1255.18|1254.93|1254.43|25
1720509000000|2024-07-09 07:10:00|1255.58|1255.08|1254.33|1253.83|1256.13|1255.63|1254.18|1253.68|7
1720509300000|2024-07-09 07:15:00|1254.28|1253.78|1254.03|1253.53|1254.28|1253.78|1253.03|1252.53|9
1720509600000|2024-07-09 07:20:00|1253.98|1253.48|1254.53|1254.03|1254.63|1254.13|1253.88|1253.38|6
1720509900000|2024-07-09 07:25:00|1254.48|1253.98|1255.78|1255.28|1255.93|1255.43|1254.48|1253.98|1
1720510200000|2024-07-09 07:30:00|1255.83|1255.33|1256.38|1255.88|1256.83|1256.33|1255.78|1255.28|22
1720510500000|2024-07-09 07:35:00|1256.43|1255.93|1256.38|1255.88|1256.58|1256.08|1255.83|1255.33|16
1720510800000|2024-07-09 07:40:00|1256.43|1255.93|1256.88|1256.38|1256.98|1256.48|1256.23|1255.73|0
1720511100000|2024-07-09 07:45:00|1256.93|1256.43|1256.33|1255.83|1257.08|1256.58|1255.78|1255.28|14
1720511400000|2024-07-09 07:50:00|1256.36|1255.86|1255.11|1254.61|1256.36|1255.86|1255.11|1254.61|15
1720511700000|2024-07-09 07:55:00|1255.06|1254.56|1255.76|1255.26|1255.76|1255.26|1254.76|1254.26|0
1720512000000|2024-07-09 08:00:00|1255.71|1255.21|1256.36|1255.86|1256.41|1255.91|1255.66|1255.16|0
1720512300000|2024-07-09 08:05:00|1256.41|1255.91|1257.01|1256.51|1257.11|1256.61|1256.26|1255.76|0
1720512600000|2024-07-09 08:10:00|1256.96|1256.46|1256.61|1256.11|1257.01|1256.51|1256.36|1255.86|5
1720512900000|2024-07-09 08:15:00|1256.66|1256.16|1256.41|1255.91|1257.11|1256.61|1256.26|1255.76|10
1720513200000|2024-07-09 08:20:00|1256.36|1255.86|1256.81|1256.31|1256.91|1256.41|1255.86|1255.36|4
1720513500000|2024-07-09 08:25:00|1256.86|1256.36|1257.06|1256.56|1257.11|1256.61|1256.71|1256.21|0
1720513800000|2024-07-09 08:30:00|1257.11|1256.61|1257.11|1256.61|1257.41|1256.91|1257.06|1256.56|0
1720514100000|2024-07-09 08:35:00|1257.06|1256.56|1256.51|1256.01|1257.06|1256.56|1256.41|1255.91|9
1720514400000|2024-07-09 08:40:00|1256.46|1255.96|1257.11|1256.61|1257.16|1256.66|1256.41|1255.91|0
1720514700000|2024-07-09 08:45:00|1257.06|1256.56|1256.26|1255.76|1257.11|1256.61|1256.26|1255.76|5
1720515000000|2024-07-09 08:50:00|1256.21|1255.71|1256.61|1256.11|1256.76|1256.26|1256.11|1255.61|2
1720515300000|2024-07-09 08:55:00|1256.66|1256.16|1257.26|1256.76|1257.31|1256.81|1256.61|1256.11|0
1720515600000|2024-07-09 09:00:00|1257.21|1256.71|1257.06|1256.56|1257.31|1256.81|1257.06|1256.56|0
1720515900000|2024-07-09 09:05:00|1257.11|1256.61|1256.66|1256.16|1257.21|1256.71|1256.51|1256.01|9
1720516200000|2024-07-09 09:10:00|1256.71|1256.21|1256.71|1256.21|1256.86|1256.36|1256.06|1255.56|0
1720516500000|2024-07-09 09:15:00|1256.81|1256.31|1257.21|1256.71|1257.26|1256.76|1256.81|1256.31|0
1720516800000|2024-07-09 09:20:00|1257.16|1256.66|1256.96|1256.46|1257.16|1256.66|1256.96|1256.46|0
1720517100000|2024-07-09 09:25:00|1257.01|1256.51|1257.11|1256.61|1257.16|1256.66|1256.96|1256.46|0
1720517400000|2024-07-09 09:30:00|1257.06|1256.56|1256.56|1256.06|1257.06|1256.56|1256.41|1255.91|10
1720517700000|2024-07-09 09:35:00|1256.51|1256.01|1255.86|1255.36|1256.56|1256.06|1255.66|1255.16|4
1720518000000|2024-07-09 09:40:00|1255.81|1255.31|1256.36|1255.86|1256.41|1255.91|1255.76|1255.26|0
1720518300000|2024-07-09 09:45:00|1256.31|1255.81|1256.31|1255.81|1256.36|1255.86|1256.21|1255.71|0
1720518600000|2024-07-09 09:50:00|1256.26|1255.76|1256.46|1255.96|1256.51|1256.01|1256.06|1255.56|5
1720518900000|2024-07-09 09:55:00|1256.41|1255.91|1256.56|1256.06|1256.61|1256.11|1256.31|1255.81|0
1720519200000|2024-07-09 10:00:00|1256.61|1256.11|1256.76|1256.26|1257.06|1256.56|1256.56|1256.06|0
1720519500000|2024-07-09 10:05:00|1256.71|1256.21|1256.56|1256.06|1256.76|1256.26|1256.26|1255.76|5
1720519800000|2024-07-09 10:10:00|1256.61|1256.11|1257.11|1256.61|1257.11|1256.61|1256.51|1256.01|0
1720520100000|2024-07-09 10:15:00|1257.16|1256.66|1257.16|1256.66|1257.31|1256.81|1257.11|1256.61|0
1720520400000|2024-07-09 10:20:00|1257.21|1256.71|1256.56|1256.06|1257.26|1256.76|1256.51|1256.01|10
1720520700000|2024-07-09 10:25:00|1256.51|1256.01|1256.46|1255.96|1256.61|1256.11|1256.26|1255.76|5
1720521000000|2024-07-09 10:30:00|1256.51|1256.01|1256.16|1255.66|1256.61|1256.11|1255.86|1255.36|3
1720521300000|2024-07-09 10:35:00|1256.11|1255.61|1256.06|1255.56|1256.16|1255.66|1255.96|1255.46|0
1720521600000|2024-07-09 10:40:00|1256.01|1255.51|1255.91|1255.41|1256.11|1255.61|1255.91|1255.41|0
1720521900000|2024-07-09 10:45:00|1255.86|1255.36|1256.01|1255.51|1256.01|1255.51|1255.86|1255.36|0
1720522200000|2024-07-09 10:50:00|1255.96|1255.46|1255.56|1255.06|1256.01|1255.51|1255.36|1254.86|11
1720522500000|2024-07-09 10:55:00|1255.61|1255.11|1255.81|1255.31|1255.91|1255.41|1255.56|1255.06|0
1720522800000|2024-07-09 11:00:00|1255.76|1255.26|1255.86|1255.36|1256.06|1255.56|1255.76|1255.26|0
1720523100000|2024-07-09 11:05:00|1255.91|1255.41|1255.16|1254.66|1255.91|1255.41|1255.16|1254.66|4
1720523400000|2024-07-09 11:10:00|1255.11|1254.61|1254.36|1253.86|1255.11|1254.61|1254.31|1253.81|0
1720523700000|2024-07-09 11:15:00|1254.41|1253.91|1254.66|1254.16|1254.76|1254.26|1254.11|1253.61|2
1720524000000|2024-07-09 11:20:00|1254.61|1254.11|1254.41|1253.91|1254.61|1254.11|1254.16|1253.66|0
1720524300000|2024-07-09 11:25:00|1254.36|1253.86|1254.76|1254.26|1254.76|1254.26|1254.26|1253.76|5
1720524600000|2024-07-09 11:30:00|1254.81|1254.31|1255.11|1254.61|1255.16|1254.66|1254.51|1254.01|0
1720524900000|2024-07-09 11:35:00|1255.16|1254.66|1255.36|1254.86|1255.36|1254.86|1255.16|1254.66|1
1720525200000|2024-07-09 11:40:00|1255.53|1255.03|1255.08|1254.58|1255.53|1255.03|1254.98|1254.48|0
1720525500000|2024-07-09 11:45:00|1255.03|1254.53|1255.03|1254.53|1255.03|1254.53|1254.53|1254.03|5
1720525800000|2024-07-09 11:50:00|1254.98|1254.48|1255.13|1254.63|1255.23|1254.73|1254.98|1254.48|0
1720526100000|2024-07-09 11:55:00|1255.18|1254.68|1254.68|1254.18|1255.18|1254.68|1254.68|1254.18|0
1720526400000|2024-07-09 12:00:00|1254.63|1254.13|1254.48|1253.98|1254.78|1254.28|1254.43|1253.93|4
1720526700000|2024-07-09 12:05:00|1254.43|1253.93|1254.23|1253.73|1254.43|1253.93|1254.13|1253.63|0
1720527000000|2024-07-09 12:10:00|1254.28|1253.78|1254.53|1254.03|1254.78|1254.28|1254.28|1253.78|25
1720527300000|2024-07-09 12:15:00|1254.58|1254.08|1254.13|1253.63|1254.78|1254.28|1254.13|1253.63|7
1720527600000|2024-07-09 12:20:00|1254.08|1253.58|1253.13|1252.63|1254.08|1253.58|1253.03|1252.53|4
1720527900000|2024-07-09 12:25:00|1253.08|1252.58|1253.18|1252.68|1253.23|1252.73|1252.78|1252.28|1
1720528200000|2024-07-09 12:30:00|1253.13|1252.63|1252.03|1251.53|1253.18|1252.68|1251.78|1251.28|8
1720528500000|2024-07-09 12:35:00|1251.98|1251.48|1251.73|1251.23|1251.98|1251.48|1251.48|1250.98|3
1720528800000|2024-07-09 12:40:00|1251.78|1251.28|1251.58|1251.08|1252.18|1251.68|1251.43|1250.93|4
1720529100000|2024-07-09 12:45:00|1251.63|1251.13|1251.48|1250.98|1251.73|1251.23|1251.18|1250.68|5
1720529400000|2024-07-09 12:50:00|1251.53|1251.03|1251.58|1251.08|1251.63|1251.13|1251.03|1250.53|27
1720529700000|2024-07-09 12:55:00|1251.63|1251.13|1252.23|1251.73|1252.23|1251.73|1251.53|1251.03|10
1720530000000|2024-07-09 13:00:00|1252.28|1251.78|1252.23|1251.73|1252.48|1251.98|1252.08|1251.58|5
1720530300000|2024-07-09 13:05:00|1252.28|1251.78|1252.83|1252.33|1252.88|1252.38|1252.08|1251.58|9
1720530600000|2024-07-09 13:10:00|1252.88|1252.38|1253.23|1252.73|1253.23|1252.73|1252.78|1252.28|0
1720530900000|2024-07-09 13:15:00|1253.18|1252.68|1252.28|1251.78|1253.28|1252.78|1252.23|1251.73|17
1720531200000|2024-07-09 13:20:00|1252.23|1251.73|1251.88|1251.38|1252.63|1252.13|1251.88|1251.38|6
1720531500000|2024-07-09 13:25:00|1251.93|1251.43|1251.33|1250.83|1252.28|1251.78|1250.88|1250.38|12
1720531800000|2024-07-09 13:30:00|1251.28|1250.78|1249.93|1249.43|1251.78|1251.28|1249.83|1249.33|38
1720532100000|2024-07-09 13:35:00|1249.98|1249.48|1250.23|1249.73|1250.83|1250.33|1249.63|1249.13|29
1720532400000|2024-07-09 13:40:00|1250.18|1249.68|1250.98|1250.48|1251.08|1250.58|1249.98|1249.48|18
1720532700000|2024-07-09 13:45:00|1250.93|1250.43|1250.93|1250.43|1250.93|1250.43|1250.03|1249.53|32
1720533000000|2024-07-09 13:50:00|1250.98|1250.48|1250.28|1249.78|1251.08|1250.58|1249.98|1249.48|21
1720533300000|2024-07-09 13:55:00|1250.13|1249.63|1249.78|1249.28|1250.63|1250.13|1249.73|1249.23|12
1720533600000|2024-07-09 14:00:00|1249.73|1249.23|1249.73|1249.23|1250.13|1249.63|1249.33|1248.83|34
1720533900000|2024-07-09 14:05:00|1249.68|1249.18|1250.08|1249.58|1250.68|1250.18|1249.13|1248.63|15
1720534200000|2024-07-09 14:10:00|1250.06|1249.56|1250.46|1249.96|1251.51|1251.01|1250.01|1249.51|81
1720534500000|2024-07-09 14:15:00|1250.51|1250.01|1250.26|1249.76|1250.81|1250.31|1249.86|1249.36|69
1720594800000|2024-07-10 07:00:00|1255.91|1255.41|1255.66|1255.16|1256.76|1256.26|1255.11|1254.61|16
1720595100000|2024-07-10 07:05:00|1255.76|1255.26|1253.36|1252.86|1256.71|1256.21|1253.36|1252.86|17
1720595400000|2024-07-10 07:10:00|1253.41|1252.91|1251.61|1251.11|1253.46|1252.96|1251.56|1251.06|4
1720595700000|2024-07-10 07:15:00|1251.56|1251.06|1253.01|1252.51|1253.01|1252.51|1250.81|1250.31|16
1720596000000|2024-07-10 07:20:00|1253.06|1252.56|1255.46|1254.96|1255.61|1255.11|1253.06|1252.56|32
1720596300000|2024-07-10 07:25:00|1255.56|1255.06|1255.31|1254.81|1255.71|1255.21|1254.41|1253.91|8
1720596600000|2024-07-10 07:30:00|1255.16|1254.66|1254.71|1254.21|1255.26|1254.76|1253.61|1253.11|10
1720596900000|2024-07-10 07:35:00|1254.76|1254.26|1254.61|1254.11|1255.31|1254.81|1254.61|1254.11|12
1720597200000|2024-07-10 07:40:00|1254.56|1254.06|1254.76|1254.26|1254.76|1254.26|1253.66|1253.16|3
1720597500000|2024-07-10 07:45:00|1254.86|1254.36|1254.66|1254.16|1255.66|1255.16|1253.86|1253.36|7
1720597800000|2024-07-10 07:50:00|1254.61|1254.11|1254.06|1253.56|1254.76|1254.26|1253.46|1252.96|16
1720598100000|2024-07-10 07:55:00|1253.81|1253.31|1253.51|1253.01|1253.81|1253.31|1252.81|1252.31|6
1720598400000|2024-07-10 08:00:00|1253.41|1252.91|1253.56|1253.06|1253.81|1253.31|1253.11|1252.61|4
1720598700000|2024-07-10 08:05:00|1253.66|1253.16|1254.11|1253.61|1254.56|1254.06|1253.56|1253.06|15
1720599000000|2024-07-10 08:10:00|1254.16|1253.66|1254.91|1254.41|1254.96|1254.46|1254.06|1253.56|10
1720599300000|2024-07-10 08:15:00|1254.86|1254.36|1254.51|1254.01|1255.11|1254.61|1254.11|1253.61|14
1720599600000|2024-07-10 08:20:00|1254.36|1253.86|1254.91|1254.41|1255.11|1254.61|1254.31|1253.81|0
1720599900000|2024-07-10 08:25:00|1254.96|1254.46|1256.01|1255.51|1256.21|1255.71|1254.96|1254.46|9
1720600200000|2024-07-10 08:30:00|1256.06|1255.56|1256.36|1255.86|1256.41|1255.91|1255.61|1255.11|7
1720600500000|2024-07-10 08:35:00|1256.41|1255.91|1256.81|1256.31|1257.36|1256.86|1256.06|1255.56|2
1720600800000|2024-07-10 08:40:00|1256.76|1256.26|1257.36|1256.86|1257.36|1256.86|1256.51|1256.01|12
1720601100000|2024-07-10 08:45:00|1257.31|1256.81|1257.21|1256.71|1257.86|1257.36|1257.21|1256.71|5
1720601400000|2024-07-10 08:50:00|1257.26|1256.76|1256.56|1256.06|1257.26|1256.76|1256.21|1255.71|1
1720601700000|2024-07-10 08:55:00|1256.51|1256.01|1257.56|1257.06|1257.81|1257.31|1256.36|1255.86|17
1720602000000|2024-07-10 09:00:00|1257.61|1257.11|1258.16|1257.66|1258.16|1257.66|1257.61|1257.11|0
1720602300000|2024-07-10 09:05:00|1258.26|1257.76|1258.46|1257.96|1258.56|1258.06|1257.71|1257.21|29
1720602600000|2024-07-10 09:10:00|1258.51|1258.01|1259.01|1258.51|1259.01|1258.51|1258.31|1257.81|1
1720602900000|2024-07-10 09:15:00|1259.11|1258.61|1258.91|1258.41|1259.36|1258.86|1258.61|1258.11|4
1720603200000|2024-07-10 09:20:00|1258.96|1258.46|1259.51|1259.01|1259.81|1259.31|1258.96|1258.46|10
1720603500000|2024-07-10 09:25:00|1259.61|1259.11|1259.41|1258.91|1259.61|1259.11|1259.01|1258.51|0
1720603800000|2024-07-10 09:30:00|1259.46|1258.96|1260.16|1259.66|1260.61|1260.11|1259.46|1258.96|5
1720604100000|2024-07-10 09:35:00|1260.21|1259.71|1260.91|1260.41|1260.96|1260.46|1259.96|1259.46|0
1720604400000|2024-07-10 09:40:00|1260.86|1260.36|1259.86|1259.36|1261.01|1260.51|1259.81|1259.31|13
1720604700000|2024-07-10 09:45:00|1259.91|1259.41|1259.21|1258.71|1259.96|1259.46|1259.21|1258.71|4
1720605000000|2024-07-10 09:50:00|1259.26|1258.76|1260.26|1259.76|1260.26|1259.76|1258.96|1258.46|0
1720605300000|2024-07-10 09:55:00|1260.21|1259.71|1259.71|1259.21|1260.26|1259.76|1259.06|1258.56|1
1720605600000|2024-07-10 10:00:00|1259.66|1259.16|1259.56|1259.06|1260.31|1259.81|1259.36|1258.86|3
1720605900000|2024-07-10 10:05:00|1259.51|1259.01|1259.61|1259.11|1259.61|1259.11|1259.01|1258.51|7
1720606200000|2024-07-10 10:10:00|1259.56|1259.06|1259.61|1259.11|1259.96|1259.46|1259.51|1259.01|3
1720606500000|2024-07-10 10:15:00|1259.51|1259.01|1259.31|1258.81|1259.51|1259.01|1259.01|1258.51|2
1720606800000|2024-07-10 10:20:00|1259.36|1258.86|1259.21|1258.71|1259.66|1259.16|1259.16|1258.66|7
1720607100000|2024-07-10 10:25:00|1259.26|1258.76|1259.01|1258.51|1259.56|1259.06|1259.01|1258.51|0
1720607400000|2024-07-10 10:30:00|1259.06|1258.56|1258.06|1257.56|1259.06|1258.56|1258.06|1257.56|8
1720607700000|2024-07-10 10:35:00|1258.16|1257.66|1258.96|1258.46|1259.06|1258.56|1257.91|1257.41|3
1720608000000|2024-07-10 10:40:00|1259.01|1258.51|1258.76|1258.26|1259.06|1258.56|1258.71|1258.21|4
1720608300000|2024-07-10 10:45:00|1258.71|1258.21|1258.01|1257.51|1258.76|1258.26|1257.96|1257.46|0
1720608600000|2024-07-10 10:50:00|1258.06|1257.56|1258.36|1257.86|1258.36|1257.86|1258.06|1257.56|0
1720608900000|2024-07-10 10:55:00|1258.31|1257.81|1258.26|1257.76|1258.46|1257.96|1257.86|1257.36|2
1720609200000|2024-07-10 11:00:00|1258.31|1257.81|1258.06|1257.56|1258.66|1258.16|1258.01|1257.51|4
1720609500000|2024-07-10 11:05:00|1258.11|1257.61|1258.81|1258.31|1259.11|1258.61|1258.11|1257.61|4
1720609800000|2024-07-10 11:10:00|1258.86|1258.36|1259.51|1259.01|1259.56|1259.06|1258.86|1258.36|0
1720610100000|2024-07-10 11:15:00|1259.46|1258.96|1259.31|1258.81|1259.46|1258.96|1258.81|1258.31|1
1720610400000|2024-07-10 11:20:00|1259.36|1258.86|1259.41|1258.91|1259.71|1259.21|1259.26|1258.76|2
1720610700000|2024-07-10 11:25:00|1259.26|1258.76|1259.76|1259.26|1259.86|1259.36|1259.16|1258.66|1
1720611000000|2024-07-10 11:30:00|1259.71|1259.21|1258.86|1258.36|1259.76|1259.26|1258.86|1258.36|0
1720611300000|2024-07-10 11:35:00|1258.91|1258.41|1259.16|1258.66|1259.36|1258.86|1258.86|1258.36|3
1720611600000|2024-07-10 11:40:00|1259.21|1258.71|1259.66|1259.16|1260.41|1259.91|1259.21|1258.71|8
1720611900000|2024-07-10 11:45:00|1259.71|1259.21|1259.71|1259.21|1259.86|1259.36|1259.61|1259.11|0
1720612200000|2024-07-10 11:50:00|1259.76|1259.26|1259.61|1259.11|1260.11|1259.61|1259.61|1259.11|4
1720612500000|2024-07-10 11:55:00|1259.56|1259.06|1259.61|1259.11|1259.76|1259.26|1259.36|1258.86|0
1720612800000|2024-07-10 12:00:00|1259.66|1259.16|1260.36|1259.86|1260.41|1259.91|1259.66|1259.16|1
1720613100000|2024-07-10 12:05:00|1260.41|1259.91|1259.96|1259.46|1260.46|1259.96|1259.86|1259.36|3
1720613400000|2024-07-10 12:10:00|1259.91|1259.41|1260.16|1259.66|1260.61|1260.11|1259.66|1259.16|3
1720613700000|2024-07-10 12:15:00|1260.21|1259.71|1260.46|1259.96|1260.86|1260.36|1260.16|1259.66|3
1720614000000|2024-07-10 12:20:00|1260.41|1259.91|1260.91|1260.41|1260.91|1260.41|1260.21|1259.71|0
1720614300000|2024-07-10 12:25:00|1260.96|1260.46|1261.26|1260.76|1261.76|1261.26|1260.96|1260.46|17
1720614600000|2024-07-10 12:30:00|1261.31|1260.81|1261.06|1260.56|1261.56|1261.06|1260.71|1260.21|14
1720614900000|2024-07-10 12:35:00|1261.01|1260.51|1261.21|1260.71|1261.76|1261.26|1260.86|1260.36|0
1720615200000|2024-07-10 12:40:00|1261.16|1260.66|1261.51|1261.01|1261.56|1261.06|1261.06|1260.56|16
1720615500000|2024-07-10 12:45:00|1261.46|1260.96|1260.46|1259.96|1261.46|1260.96|1260.31|1259.81|5
1720615800000|2024-07-10 12:50:00|1260.41|1259.91|1260.11|1259.61|1260.46|1259.96|1259.96|1259.46|1
1720616100000|2024-07-10 12:55:00|1260.06|1259.56|1259.41|1258.91|1260.11|1259.61|1259.11|1258.61|19
1720616400000|2024-07-10 13:00:00|1259.26|1258.76|1259.81|1259.31|1259.81|1259.31|1259.06|1258.56|7
1720616700000|2024-07-10 13:05:00|1259.76|1259.26|1259.16|1258.66|1259.81|1259.31|1259.01|1258.51|3
1720617000000|2024-07-10 13:10:00|1259.11|1258.61|1259.16|1258.66|1259.56|1259.06|1258.96|1258.46|3
1720617300000|2024-07-10 13:15:00|1259.21|1258.71|1259.01|1258.51|1259.36|1258.86|1259.01|1258.51|0
1720617600000|2024-07-10 13:20:00|1258.86|1258.36|1258.56|1258.06|1259.41|1258.91|1258.41|1257.91|3
1720617900000|2024-07-10 13:25:00|1258.51|1258.01|1258.16|1257.66|1258.61|1258.11|1258.11|1257.61|3
1720618200000|2024-07-10 13:30:00|1258.21|1257.71|1257.71|1257.21|1258.51|1258.01|1256.81|1256.31|16
1720618500000|2024-07-10 13:35:00|1257.66|1257.16|1257.21|1256.71|1257.91|1257.41|1256.66|1256.16|12
1720618800000|2024-07-10 13:40:00|1256.96|1256.46|1256.51|1256.01|1257.46|1256.96|1256.46|1255.96|30
1720619100000|2024-07-10 13:45:00|1256.56|1256.06|1257.26|1256.76|1257.71|1257.21|1256.51|1256.01|37
1720619400000|2024-07-10 13:50:00|1257.31|1256.81|1256.96|1256.46|1257.91|1257.41|1256.96|1256.46|28
1720619700000|2024-07-10 13:55:00|1257.01|1256.51|1257.56|1257.06|1257.61|1257.11|1256.76|1256.26|7
1720620000000|2024-07-10 14:00:00|1257.51|1257.01|1258.86|1258.36|1259.06|1258.56|1257.51|1257.01|21
1720620300000|2024-07-10 14:05:00|1258.56|1258.06|1259.11|1258.61|1259.16|1258.66|1258.21|1257.71|9
1720620600000|2024-07-10 14:10:00|1259.01|1258.51|1259.66|1259.16|1259.91|1259.41|1258.51|1258.01|66
1720620900000|2024-07-10 14:15:00|1259.61|1259.11|1259.36|1258.86|1260.11|1259.61|1259.16|1258.66|107
1720681200000|2024-07-11 07:00:00|1263.51|1263.01|1264.31|1263.81|1265.41|1264.91|1263.21|1262.71|13
1720681500000|2024-07-11 07:05:00|1264.36|1263.86|1261.61|1261.11|1265.71|1265.21|1261.61|1261.11|18
1720681800000|2024-07-11 07:10:00|1261.56|1261.06|1260.61|1260.11|1261.56|1261.06|1260.31|1259.81|18
1720682100000|2024-07-11 07:15:00|1260.66|1260.16|1260.76|1260.26|1261.36|1260.86|1260.46|1259.96|23
1720682400000|2024-07-11 07:20:00|1260.81|1260.31|1261.96|1261.46|1262.11|1261.61|1260.76|1260.26|51
1720682700000|2024-07-11 07:25:00|1261.91|1261.41|1262.91|1262.41|1262.91|1262.41|1261.66|1261.16|31
1720683000000|2024-07-11 07:30:00|1262.96|1262.46|1261.76|1261.26|1263.01|1262.51|1261.51|1261.01|21
1720683300000|2024-07-11 07:35:00|1261.81|1261.31|1264.11|1263.61|1264.11|1263.61|1261.81|1261.31|26
1720683600000|2024-07-11 07:40:00|1264.16|1263.66|1264.11|1263.61|1264.21|1263.71|1263.86|1263.36|0
1720683900000|2024-07-11 07:45:00|1264.06|1263.56|1264.21|1263.71|1264.26|1263.76|1264.06|1263.56|8
1720684200000|2024-07-11 07:50:00|1264.26|1263.76|1264.35|1263.85|1265.4|1264.9|1264.26|1263.76|25
1720684500000|2024-07-11 07:55:00|1264.4|1263.9|1264.05|1263.55|1264.5|1264|1263.85|1263.35|11
1720684800000|2024-07-11 08:00:00|1264.1|1263.6|1263.75|1263.25|1264.7|1264.2|1263.6|1263.1|6
1720685100000|2024-07-11 08:05:00|1263.8|1263.3|1264.55|1264.05|1264.7|1264.2|1263.6|1263.1|10
1720685400000|2024-07-11 08:10:00|1264.5|1264|1264.4|1263.9|1264.6|1264.1|1263.6|1263.1|14
1720685700000|2024-07-11 08:15:00|1264.45|1263.95|1265.6|1265.1|1265.75|1265.25|1264.4|1263.9|20
1720686000000|2024-07-11 08:20:00|1265.65|1265.15|1265.2|1264.7|1265.65|1265.15|1265.05|1264.55|2
1720686300000|2024-07-11 08:25:00|1265.15|1264.65|1265.3|1264.8|1265.35|1264.85|1265|1264.5|0
1720686600000|2024-07-11 08:30:00|1265.25|1264.75|1266.75|1266.25|1266.75|1266.25|1265.25|1264.75|12
1720686900000|2024-07-11 08:35:00|1266.7|1266.2|1266.5|1266|1266.75|1266.25|1266.35|1265.85|19
1720687200000|2024-07-11 08:40:00|1266.55|1266.05|1267.2|1266.7|1267.25|1266.75|1266.55|1266.05|15
1720687500000|2024-07-11 08:45:00|1267.25|1266.75|1267.25|1266.75|1268.65|1268.15|1267|1266.5|19
1720687800000|2024-07-11 08:50:00|1267.2|1266.7|1266.3|1265.8|1267.2|1266.7|1266.25|1265.75|1
1720688100000|2024-07-11 08:55:00|1266.25|1265.75|1265.55|1265.05|1266.3|1265.8|1265.55|1265.05|1
1720688400000|2024-07-11 09:00:00|1265.6|1265.1|1265.7|1265.2|1265.7|1265.2|1264.95|1264.45|5
1720688700000|2024-07-11 09:05:00|1265.75|1265.25|1265.6|1265.1|1265.9|1265.4|1265.55|1265.05|0
1720689000000|2024-07-11 09:10:00|1265.55|1265.05|1265|1264.5|1265.6|1265.1|1265|1264.5|1
1720689300000|2024-07-11 09:15:00|1264.95|1264.45|1265.65|1265.15|1265.9|1265.4|1264.95|1264.45|8
1720689600000|2024-07-11 09:20:00|1265.7|1265.2|1265.65|1265.15|1265.9|1265.4|1265.5|1265|1
1720689900000|2024-07-11 09:25:00|1265.6|1265.1|1267.05|1266.55|1267.1|1266.6|1265.6|1265.1|24
1720690200000|2024-07-11 09:30:00|1267.1|1266.6|1265.9|1265.4|1267.1|1266.6|1265.9|1265.4|5
1720690500000|2024-07-11 09:35:00|1265.85|1265.35|1265.5|1265|1265.85|1265.35|1265.4|1264.9|0
1720690800000|2024-07-11 09:40:00|1265.55|1265.05|1265.95|1265.45|1265.95|1265.45|1265.55|1265.05|0
1720691100000|2024-07-11 09:45:00|1265.9|1265.4|1264.9|1264.4|1266|1265.5|1264.85|1264.35|5
1720691400000|2024-07-11 09:50:00|1264.85|1264.35|1264.95|1264.45|1265|1264.5|1264.75|1264.25|1
1720691700000|2024-07-11 09:55:00|1264.9|1264.4|1264.75|1264.25|1264.95|1264.45|1264.65|1264.15|0
1720692000000|2024-07-11 10:00:00|1264.8|1264.3|1263.85|1263.35|1264.85|1264.35|1263.75|1263.25|5
1720692300000|2024-07-11 10:05:00|1263.9|1263.4|1264.4|1263.9|1264.45|1263.95|1263.85|1263.35|4
1720692600000|2024-07-11 10:10:00|1264.35|1263.85|1264.4|1263.9|1264.55|1264.05|1264.3|1263.8|0
1720692900000|2024-07-11 10:15:00|1264.45|1263.95|1264.35|1263.85|1264.55|1264.05|1264.35|1263.85|0
1720693200000|2024-07-11 10:20:00|1264.2|1263.7|1264.55|1264.05|1264.6|1264.1|1263.95|1263.45|21
1720693500000|2024-07-11 10:25:00|1264.6|1264.1|1263.75|1263.25|1264.6|1264.1|1263.75|1263.25|1
1720693800000|2024-07-11 10:30:00|1263.8|1263.3|1263.1|1262.6|1263.8|1263.3|1263.05|1262.55|1
1720694100000|2024-07-11 10:35:00|1263.15|1262.65|1263.2|1262.7|1263.25|1262.75|1263.05|1262.55|0
1720694400000|2024-07-11 10:40:00|1263.25|1262.75|1263.4|1262.9|1263.7|1263.2|1263.2|1262.7|5
1720694700000|2024-07-11 10:45:00|1263.35|1262.85|1263.55|1263.05|1263.6|1263.1|1263.35|1262.85|0
1720695000000|2024-07-11 10:50:00|1263.5|1263|1263.45|1262.95|1263.7|1263.2|1263.45|1262.95|0
1720695300000|2024-07-11 10:55:00|1263.4|1262.9|1263.15|1262.65|1263.45|1262.95|1263|1262.5|10
1720695600000|2024-07-11 11:00:00|1263.2|1262.7|1263.85|1263.35|1263.85|1263.35|1263.1|1262.6|5
1720695900000|2024-07-11 11:05:00|1263.8|1263.3|1263.5|1263|1263.8|1263.3|1263.3|1262.8|0
1720696200000|2024-07-11 11:10:00|1263.45|1262.95|1263.85|1263.35|1263.85|1263.35|1263.45|1262.95|0
1720696500000|2024-07-11 11:15:00|1263.8|1263.3|1264.4|1263.9|1264.4|1263.9|1263.7|1263.2|10
1720696800000|2024-07-11 11:20:00|1264.35|1263.85|1264|1263.5|1264.35|1263.85|1263.8|1263.3|2
1720697100000|2024-07-11 11:25:00|1263.95|1263.45|1264.4|1263.9|1264.5|1264|1263.85|1263.35|4
1720697400000|2024-07-11 11:30:00|1264.35|1263.85|1264.6|1264.1|1264.7|1264.2|1264.35|1263.85|0
1720697700000|2024-07-11 11:35:00|1264.55|1264.05|1264.45|1263.95|1264.6|1264.1|1264.45|1263.95|2
1720698000000|2024-07-11 11:40:00|1264.51|1264.01|1264.36|1263.86|1264.76|1264.26|1264.31|1263.81|14
1720698300000|2024-07-11 11:45:00|1264.41|1263.91|1263.61|1263.11|1264.41|1263.91|1263.41|1262.91|13
1720698600000|2024-07-11 11:50:00|1263.56|1263.06|1264.11|1263.61|1264.16|1263.66|1263.36|1262.86|9
1720698900000|2024-07-11 11:55:00|1264.06|1263.56|1264.11|1263.61|1264.31|1263.81|1264.06|1263.56|1
1720699200000|2024-07-11 12:00:00|1264.16|1263.66|1264.71|1264.21|1264.86|1264.36|1264.11|1263.61|4
1720699500000|2024-07-11 12:05:00|1264.76|1264.26|1264.71|1264.21|1264.81|1264.31|1264.56|1264.06|0
1720699800000|2024-07-11 12:10:00|1264.66|1264.16|1264.21|1263.71|1264.71|1264.21|1264.06|1263.56|10
1720700100000|2024-07-11 12:15:00|1264.26|1263.76|1264.26|1263.76|1264.41|1263.91|1264.26|1263.76|4
1720700400000|2024-07-11 12:20:00|1264.21|1263.71|1264.01|1263.51|1264.26|1263.76|1264.01|1263.51|12
1720700700000|2024-07-11 12:25:00|1264.06|1263.56|1264.26|1263.76|1264.31|1263.81|1264.06|1263.56|0
1720701000000|2024-07-11 12:30:00|1264.31|1263.81|1265.51|1265.01|1266.21|1265.71|1264.31|1263.81|23
1720701300000|2024-07-11 12:35:00|1265.46|1264.96|1265.01|1264.51|1265.51|1265.01|1264.61|1264.11|8
1720701600000|2024-07-11 12:40:00|1265.06|1264.56|1264.11|1263.61|1265.46|1264.96|1264.11|1263.61|11
1720701900000|2024-07-11 12:45:00|1264.16|1263.66|1264.21|1263.71|1264.41|1263.91|1263.56|1263.06|9
1720702200000|2024-07-11 12:50:00|1264.26|1263.76|1263.11|1262.61|1264.31|1263.81|1263.06|1262.56|14
1720702500000|2024-07-11 12:55:00|1263.16|1262.66|1263.31|1262.81|1263.46|1262.96|1262.56|1262.06|24
1720702800000|2024-07-11 13:00:00|1263.26|1262.76|1262.81|1262.31|1263.36|1262.86|1262.66|1262.16|3
1720703100000|2024-07-11 13:05:00|1262.86|1262.36|1263.51|1263.01|1263.61|1263.11|1262.76|1262.26|15
1720703400000|2024-07-11 13:10:00|1263.46|1262.96|1263.51|1263.01|1263.61|1263.11|1263.41|1262.91|21
1720703700000|2024-07-11 13:15:00|1263.56|1263.06|1263.76|1263.26|1264.16|1263.66|1263.56|1263.06|14
1720704000000|2024-07-11 13:20:00|1263.81|1263.31|1264.31|1263.81|1264.41|1263.91|1263.81|1263.31|5
1720704300000|2024-07-11 13:25:00|1264.36|1263.86|1265.51|1265.01|1265.51|1265.01|1264.31|1263.81|11
1720704600000|2024-07-11 13:30:00|1265.56|1265.06|1263.91|1263.41|1266.16|1265.66|1263.71|1263.21|140
1720704900000|2024-07-11 13:35:00|1263.96|1263.46|1262.66|1262.16|1264.16|1263.66|1262.16|1261.66|57
1720705200000|2024-07-11 13:40:00|1262.71|1262.21|1264.26|1263.76|1264.66|1264.16|1262.71|1262.21|33
1720705500000|2024-07-11 13:45:00|1264.31|1263.81|1264.26|1263.76|1265.56|1265.06|1264.11|1263.61|41
1720705800000|2024-07-11 13:50:00|1264.31|1263.81|1263.71|1263.21|1265.01|1264.51|1263.56|1263.06|44
1720706100000|2024-07-11 13:55:00|1264.06|1263.56|1263.21|1262.71|1264.06|1263.56|1262.96|1262.46|39
1720706400000|2024-07-11 14:00:00|1263.31|1262.81|1265.01|1264.51|1265.01|1264.51|1262.86|1262.36|57
1720706700000|2024-07-11 14:05:00|1265.06|1264.56|1265.96|1265.46|1266.01|1265.51|1264.26|1263.76|30
1720707000000|2024-07-11 14:10:00|1265.91|1265.41|1265.51|1265.01|1266.21|1265.71|1265.31|1264.81|146
1720707300000|2024-07-11 14:15:00|1265.56|1265.06|1264.76|1264.26|1266.16|1265.66|1264.56|1264.06|214
1720767900000|2024-07-12 07:05:00|1274.81|1274.31|1273.76|1273.26|1274.86|1274.36|1273.36|1272.86|30
1720768200000|2024-07-12 07:10:00|1273.81|1273.31|1272.46|1271.96|1274.26|1273.76|1272.01|1271.51|21
1720768500000|2024-07-12 07:15:00|1272.41|1271.91|1271.91|1271.41|1272.76|1272.26|1271.66|1271.16|23
1720768800000|2024-07-12 07:20:00|1271.96|1271.46|1272.56|1272.06|1272.71|1272.21|1271.81|1271.31|46
1720769100000|2024-07-12 07:25:00|1272.51|1272.01|1272.71|1272.21|1273.11|1272.61|1272.21|1271.71|36
1720769400000|2024-07-12 07:30:00|1272.66|1272.16|1272.51|1272.01|1273.56|1273.06|1272.01|1271.51|37
1720769700000|2024-07-12 07:35:00|1272.46|1271.96|1273.36|1272.86|1273.36|1272.86|1271.81|1271.31|25
1720770000000|2024-07-12 07:40:00|1273.41|1272.91|1275.26|1274.76|1275.46|1274.96|1273.41|1272.91|25
1720770300000|2024-07-12 07:45:00|1275.21|1274.71|1276.21|1275.71|1276.26|1275.76|1275.16|1274.66|19
1720770600000|2024-07-12 07:50:00|1276.5|1276|1277|1276.5|1277.25|1276.75|1276.4|1275.9|8
1720770900000|2024-07-12 07:55:00|1277.05|1276.55|1277.6|1277.1|1277.75|1277.25|1276.8|1276.3|9
1720771200000|2024-07-12 08:00:00|1277.65|1277.15|1278.5|1278|1278.55|1278.05|1277.65|1277.15|21
1720771500000|2024-07-12 08:05:00|1278.55|1278.05|1279.35|1278.85|1279.35|1278.85|1278.35|1277.85|15
1720771800000|2024-07-12 08:10:00|1279.15|1278.65|1279.25|1278.75|1279.35|1278.85|1279.15|1278.65|2
1720772100000|2024-07-12 08:15:00|1279.3|1278.8|1279.9|1279.4|1280.1|1279.6|1279.25|1278.75|7
1720772400000|2024-07-12 08:20:00|1279.95|1279.45|1279.3|1278.8|1280|1279.5|1279|1278.5|9
1720772700000|2024-07-12 08:25:00|1279.35|1278.85|1280.4|1279.9|1280.4|1279.9|1279.3|1278.8|17
1720773000000|2024-07-12 08:30:00|1280.35|1279.85|1281.35|1280.85|1281.35|1280.85|1280.35|1279.85|17
1720773300000|2024-07-12 08:35:00|1281.25|1280.75|1281.7|1281.2|1281.75|1281.25|1281.15|1280.65|7
1720773600000|2024-07-12 08:40:00|1281.75|1281.25|1282.3|1281.8|1282.55|1282.05|1281.75|1281.25|18
1720773900000|2024-07-12 08:45:00|1282.25|1281.75|1282.65|1282.15|1282.65|1282.15|1282.25|1281.75|4
1720774200000|2024-07-12 08:50:00|1282.6|1282.1|1283|1282.5|1283.15|1282.65|1282.5|1282|9
1720774500000|2024-07-12 08:55:00|1283.05|1282.55|1284.15|1283.65|1284.15|1283.65|1282.95|1282.45|27
1720774800000|2024-07-12 09:00:00|1284.1|1283.6|1283.6|1283.1|1284.3|1283.8|1283.5|1283|6
1720775100000|2024-07-12 09:05:00|1283.55|1283.05|1284.1|1283.6|1284.15|1283.65|1283.55|1283.05|4
1720775400000|2024-07-12 09:10:00|1284.15|1283.65|1284.1|1283.6|1284.3|1283.8|1284.05|1283.55|0
1720775700000|2024-07-12 09:15:00|1284.05|1283.55|1283.9|1283.4|1284.05|1283.55|1283.7|1283.2|3
1720776000000|2024-07-12 09:20:00|1283.85|1283.35|1283.55|1283.05|1283.95|1283.45|1283.4|1282.9|0
1720776300000|2024-07-12 09:25:00|1283.6|1283.1|1284.1|1283.6|1284.35|1283.85|1283.55|1283.05|9
1720776600000|2024-07-12 09:30:00|1284.05|1283.55|1284.1|1283.6|1284.25|1283.75|1284.05|1283.55|4
1720776900000|2024-07-12 09:35:00|1284.15|1283.65|1284.15|1283.65|1284.3|1283.8|1284.15|1283.65|3
1720777200000|2024-07-12 09:40:00|1284.2|1283.7|1284.25|1283.75|1284.55|1284.05|1283.9|1283.4|66
1720777500000|2024-07-12 09:45:00|1284.2|1283.7|1283.85|1283.35|1284.25|1283.75|1283.8|1283.3|2
1720777800000|2024-07-12 09:50:00|1283.8|1283.3|1283.8|1283.3|1284.05|1283.55|1283.7|1283.2|0
1720778100000|2024-07-12 09:55:00|1283.85|1283.35|1283.85|1283.35|1283.9|1283.4|1283.65|1283.15|1
1720778400000|2024-07-12 10:00:00|1283.8|1283.3|1283.75|1283.25|1283.9|1283.4|1283.6|1283.1|0
1720778700000|2024-07-12 10:05:00|1283.7|1283.2|1283.8|1283.3|1283.85|1283.35|1283.7|1283.2|0
1720779000000|2024-07-12 10:10:00|1283.75|1283.25|1284.2|1283.7|1284.35|1283.85|1283.7|1283.2|17
1720779300000|2024-07-12 10:15:00|1284.15|1283.65|1284.15|1283.65|1284.35|1283.85|1284.05|1283.55|0
1720779600000|2024-07-12 10:20:00|1284.2|1283.7|1283.9|1283.4|1284.2|1283.7|1283.85|1283.35|0
1720779900000|2024-07-12 10:25:00|1283.95|1283.45|1283.7|1283.2|1283.95|1283.45|1283.7|1283.2|0
1720780200000|2024-07-12 10:30:00|1283.65|1283.15|1283.9|1283.4|1283.95|1283.45|1283.6|1283.1|0
1720780500000|2024-07-12 10:35:00|1283.95|1283.45|1284.05|1283.55|1284.05|1283.55|1283.8|1283.3|0
1720780800000|2024-07-12 10:40:00|1284|1283.5|1284.1|1283.6|1284.15|1283.65|1283.95|1283.45|0
1720781100000|2024-07-12 10:45:00|1284.05|1283.55|1283.6|1283.1|1284.05|1283.55|1283.55|1283.05|1
1720781400000|2024-07-12 10:50:00|1283.65|1283.15|1283.95|1283.45|1284.2|1283.7|1283.6|1283.1|16
1720781700000|2024-07-12 10:55:00|1284|1283.5|1284.25|1283.75|1284.25|1283.75|1283.95|1283.45|2
1720782000000|2024-07-12 11:00:00|1284.2|1283.7|1284.2|1283.7|1284.25|1283.75|1284.05|1283.55|0
1720782300000|2024-07-12 11:05:00|1284.15|1283.65|1284.35|1283.85|1284.65|1284.15|1284.1|1283.6|16
1720782600000|2024-07-12 11:10:00|1284.3|1283.8|1284|1283.5|1284.45|1283.95|1284|1283.5|55
1720782900000|2024-07-12 11:15:00|1284.05|1283.55|1284.6|1284.1|1284.7|1284.2|1284|1283.5|10
1720783200000|2024-07-12 11:20:00|1284.65|1284.15|1284.2|1283.7|1284.75|1284.25|1284.2|1283.7|2
1720783500000|2024-07-12 11:25:00|1284.25|1283.75|1284.4|1283.9|1284.55|1284.05|1283.8|1283.3|11
1720783800000|2024-07-12 11:30:00|1284.45|1283.95|1284.6|1284.1|1284.65|1284.15|1284.35|1283.85|0
1720784100000|2024-07-12 11:35:00|1284.65|1284.15|1285.25|1284.75|1285.25|1284.75|1284.6|1284.1|0
1720784400000|2024-07-12 11:40:00|1285.32|1284.82|1285.07|1284.57|1285.52|1285.02|1285.02|1284.52|15
1720784700000|2024-07-12 11:45:00|1285.12|1284.62|1284.87|1284.37|1285.37|1284.87|1284.72|1284.22|11
1720785000000|2024-07-12 11:50:00|1284.92|1284.42|1285.42|1284.92|1285.52|1285.02|1284.92|1284.42|3
1720785300000|2024-07-12 11:55:00|1285.47|1284.97|1285.72|1285.22|1285.87|1285.37|1285.47|1284.97|15
1720785600000|2024-07-12 12:00:00|1285.77|1285.27|1286.32|1285.82|1286.32|1285.82|1285.77|1285.27|0
1720785900000|2024-07-12 12:05:00|1286.37|1285.87|1285.87|1285.37|1286.37|1285.87|1285.77|1285.27|6
1720786200000|2024-07-12 12:10:00|1285.82|1285.32|1285.47|1284.97|1286.07|1285.57|1285.47|1284.97|15
1720786500000|2024-07-12 12:15:00|1285.52|1285.02|1285.42|1284.92|1285.62|1285.12|1285.12|1284.62|25
1720786800000|2024-07-12 12:20:00|1285.37|1284.87|1285.17|1284.67|1285.62|1285.12|1285.12|1284.62|23
1720787100000|2024-07-12 12:25:00|1285.22|1284.72|1285.62|1285.12|1285.87|1285.37|1285.22|1284.72|12
1720787400000|2024-07-12 12:30:00|1285.67|1285.17|1286.47|1285.97|1286.47|1285.97|1283.82|1283.32|37
1720787700000|2024-07-12 12:35:00|1286.52|1286.02|1285.82|1285.32|1286.67|1286.17|1285.77|1285.27|3
1720788000000|2024-07-12 12:40:00|1285.77|1285.27|1286.07|1285.57|1286.27|1285.77|1285.77|1285.27|10
1720788300000|2024-07-12 12:45:00|1286.12|1285.62|1286.07|1285.57|1286.62|1286.12|1286.07|1285.57|26
1720788600000|2024-07-12 12:50:00|1286.12|1285.62|1286.32|1285.82|1286.62|1286.12|1285.97|1285.47|6
1720788900000|2024-07-12 12:55:00|1286.42|1285.92|1286.97|1286.47|1287.17|1286.67|1286.42|1285.92|41
1720789200000|2024-07-12 13:00:00|1287.02|1286.52|1286.97|1286.47|1287.32|1286.82|1286.87|1286.37|21
1720789500000|2024-07-12 13:05:00|1286.87|1286.37|1286.62|1286.12|1286.92|1286.42|1286.27|1285.77|25
1720789800000|2024-07-12 13:10:00|1286.57|1286.07|1286.67|1286.17|1287.17|1286.67|1286.57|1286.07|3
1720790100000|2024-07-12 13:15:00|1286.72|1286.22|1286.97|1286.47|1287.02|1286.52|1286.47|1285.97|17
1720790400000|2024-07-12 13:20:00|1287.02|1286.52|1287.47|1286.97|1287.47|1286.97|1286.97|1286.47|1
1720790700000|2024-07-12 13:25:00|1287.42|1286.92|1287.17|1286.67|1287.47|1286.97|1286.92|1286.42|14
1720791000000|2024-07-12 13:30:00|1287.22|1286.72|1286.07|1285.57|1287.22|1286.72|1285.67|1285.17|83
1720791300000|2024-07-12 13:35:00|1286.12|1285.62|1284.92|1284.42|1286.12|1285.62|1284.62|1284.12|47
1720791600000|2024-07-12 13:40:00|1284.87|1284.37|1284.27|1283.77|1285.07|1284.57|1284.17|1283.67|64
1720791900000|2024-07-12 13:45:00|1284.17|1283.67|1284.22|1283.72|1284.72|1284.22|1283.82|1283.32|38
1720792200000|2024-07-12 13:50:00|1284.17|1283.67|1283.62|1283.12|1284.47|1283.97|1283.32|1282.82|75
1720792500000|2024-07-12 13:55:00|1283.67|1283.17|1283.67|1283.17|1284.02|1283.52|1283.42|1282.92|14
1720792800000|2024-07-12 14:00:00|1283.72|1283.22|1283.82|1283.32|1284.42|1283.92|1282.87|1282.37|35
1720793100000|2024-07-12 14:05:00|1283.87|1283.37|1283.87|1283.37|1284.47|1283.97|1283.57|1283.07|34
1720793400000|2024-07-12 14:10:00|1283.71|1283.21|1283.46|1282.96|1283.76|1283.26|1282.81|1282.31|98
1720793700000|2024-07-12 14:15:00|1283.41|1282.91|1282.61|1282.11|1283.76|1283.26|1282.41|1281.91|215
1721026800000|2024-07-15 07:00:00|1284.71|1284.21|1285.11|1284.61|1285.26|1284.76|1284.06|1283.56|14
1721027100000|2024-07-15 07:05:00|1285.16|1284.66|1286.16|1285.66|1287.26|1286.76|1284.96|1284.46|10
1721027400000|2024-07-15 07:10:00|1286.21|1285.71|1285.86|1285.36|1286.26|1285.76|1285.21|1284.71|5
1721027700000|2024-07-15 07:15:00|1285.91|1285.41|1286.71|1286.21|1286.71|1286.21|1285.71|1285.21|25
1721028000000|2024-07-15 07:20:00|1286.66|1286.16|1287.36|1286.86|1287.76|1287.26|1286.66|1286.16|10
1721028300000|2024-07-15 07:25:00|1287.41|1286.91|1287.36|1286.86|1287.96|1287.46|1287.36|1286.86|2
1721028600000|2024-07-15 07:30:00|1287.41|1286.91|1286.76|1286.26|1287.41|1286.91|1286.61|1286.11|4
1721028900000|2024-07-15 07:35:00|1286.81|1286.31|1287.06|1286.56|1287.41|1286.91|1286.41|1285.91|12
1721029200000|2024-07-15 07:40:00|1287.01|1286.51|1285.86|1285.36|1287.01|1286.51|1285.61|1285.11|22
1721029500000|2024-07-15 07:45:00|1285.81|1285.31|1285.91|1285.41|1285.96|1285.46|1285.76|1285.26|9
1721029800000|2024-07-15 07:50:00|1285.95|1285.45|1286.65|1286.15|1286.85|1286.35|1285.75|1285.25|19
1721030100000|2024-07-15 07:55:00|1286.75|1286.25|1287.55|1287.05|1287.6|1287.1|1286.75|1286.25|4
1721030400000|2024-07-15 08:00:00|1287.5|1287|1287.85|1287.35|1288.25|1287.75|1287.35|1286.85|7
1721030700000|2024-07-15 08:05:00|1287.9|1287.4|1287.95|1287.45|1288.2|1287.7|1287.85|1287.35|20
1721031000000|2024-07-15 08:10:00|1287.9|1287.4|1288.7|1288.2|1288.75|1288.25|1287.9|1287.4|3
1721031300000|2024-07-15 08:15:00|1288.75|1288.25|1288.8|1288.3|1288.85|1288.35|1288.2|1287.7|8
1721031600000|2024-07-15 08:20:00|1288.85|1288.35|1287.6|1287.1|1288.85|1288.35|1287.55|1287.05|9
1721031900000|2024-07-15 08:25:00|1287.55|1287.05|1287.35|1286.85|1287.65|1287.15|1287.35|1286.85|0
1721032200000|2024-07-15 08:30:00|1287.4|1286.9|1287.45|1286.95|1287.7|1287.2|1287.25|1286.75|12
1721032500000|2024-07-15 08:35:00|1287.5|1287|1287.45|1286.95|1287.55|1287.05|1287.25|1286.75|2
1721032800000|2024-07-15 08:40:00|1287.4|1286.9|1288.4|1287.9|1288.4|1287.9|1287.4|1286.9|10
1721033100000|2024-07-15 08:45:00|1288.35|1287.85|1287.55|1287.05|1288.45|1287.95|1287.45|1286.95|9
1721033400000|2024-07-15 08:50:00|1287.6|1287.1|1287.25|1286.75|1287.85|1287.35|1287.15|1286.65|0
1721033700000|2024-07-15 08:55:00|1287.2|1286.7|1287.3|1286.8|1287.45|1286.95|1286.85|1286.35|47
1721034000000|2024-07-15 09:00:00|1287.45|1286.95|1287.55|1287.05|1287.6|1287.1|1287.25|1286.75|4
1721034300000|2024-07-15 09:05:00|1287.5|1287|1287.55|1287.05|1287.6|1287.1|1287.25|1286.75|7
1721034600000|2024-07-15 09:10:00|1287.6|1287.1|1286.6|1286.1|1287.6|1287.1|1286.6|1286.1|9
1721034900000|2024-07-15 09:15:00|1286.55|1286.05|1286.85|1286.35|1286.85|1286.35|1286.55|1286.05|0
1721035200000|2024-07-15 09:20:00|1286.9|1286.4|1286.75|1286.25|1287|1286.5|1286.7|1286.2|0
1721035500000|2024-07-15 09:25:00|1286.8|1286.3|1287.4|1286.9|1287.4|1286.9|1286.7|1286.2|4
1721035800000|2024-07-15 09:30:00|1287.45|1286.95|1287.8|1287.3|1287.95|1287.45|1287.15|1286.65|8
1721036100000|2024-07-15 09:35:00|1287.85|1287.35|1287.9|1287.4|1288|1287.5|1287.8|1287.3|0
1721036400000|2024-07-15 09:40:00|1287.85|1287.35|1287|1286.5|1287.85|1287.35|1286.95|1286.45|2294
1721036700000|2024-07-15 09:45:00|1286.95|1286.45|1286.4|1285.9|1287|1286.5|1286.15|1285.65|12
1721037000000|2024-07-15 09:50:00|1286.45|1285.95|1286.95|1286.45|1287|1286.5|1286.4|1285.9|2
1721037300000|2024-07-15 09:55:00|1287|1286.5|1286.2|1285.7|1287.05|1286.55|1286.15|1285.65|1
1721037600000|2024-07-15 10:00:00|1286.15|1285.65|1285.55|1285.05|1286.25|1285.75|1285.5|1285|7
1721037900000|2024-07-15 10:05:00|1285.5|1285|1285.25|1284.75|1285.8|1285.3|1285.25|1284.75|4
1721038200000|2024-07-15 10:10:00|1285.3|1284.8|1284.85|1284.35|1285.3|1284.8|1284.8|1284.3|0
1721038500000|2024-07-15 10:15:00|1284.8|1284.3|1285.4|1284.9|1285.45|1284.95|1284.8|1284.3|2
1721038800000|2024-07-15 10:20:00|1285.35|1284.85|1285.25|1284.75|1285.45|1284.95|1285.15|1284.65|4
1721039100000|2024-07-15 10:25:00|1285.3|1284.8|1285.35|1284.85|1285.4|1284.9|1285.2|1284.7|0
1721039400000|2024-07-15 10:30:00|1285.4|1284.9|1285.2|1284.7|1285.45|1284.95|1285.1|1284.6|10
1721039700000|2024-07-15 10:35:00|1285.15|1284.65|1285.15|1284.65|1285.25|1284.75|1285.05|1284.55|1
1721040000000|2024-07-15 10:40:00|1285.2|1284.7|1285.25|1284.75|1285.3|1284.8|1285.2|1284.7|0
1721040300000|2024-07-15 10:45:00|1285.3|1284.8|1284.9|1284.4|1285.3|1284.8|1284.9|1284.4|0
1721040600000|2024-07-15 10:50:00|1284.85|1284.35|1284.1|1283.6|1284.85|1284.35|1283.95|1283.45|11
1721040900000|2024-07-15 10:55:00|1284.15|1283.65|1284.3|1283.8|1284.3|1283.8|1284.1|1283.6|2
1721041200000|2024-07-15 11:00:00|1284.55|1284.05|1284.7|1284.2|1284.75|1284.25|1284.5|1284|2
1721041500000|2024-07-15 11:05:00|1284.65|1284.15|1284.65|1284.15|1284.9|1284.4|1284.5|1284|1507
1721041800000|2024-07-15 11:10:00|1284.6|1284.1|1284.35|1283.85|1284.6|1284.1|1284.35|1283.85|0
1721042100000|2024-07-15 11:15:00|1284.4|1283.9|1284.3|1283.8|1284.4|1283.9|1284.15|1283.65|7
1721042400000|2024-07-15 11:20:00|1284.35|1283.85|1283.95|1283.45|1284.6|1284.1|1283.85|1283.35|3
1721042700000|2024-07-15 11:25:00|1284|1283.5|1283.8|1283.3|1284.05|1283.55|1283.8|1283.3|0
1721043000000|2024-07-15 11:30:00|1283.75|1283.25|1283.45|1282.95|1283.8|1283.3|1283.3|1282.8|23
1721043300000|2024-07-15 11:35:00|1283.4|1282.9|1283.15|1282.65|1283.5|1283|1283.15|1282.65|0
1721043600000|2024-07-15 11:40:00|1283.2|1282.7|1282.1|1281.6|1283.2|1282.7|1281.6|1281.1|91
1721043900000|2024-07-15 11:45:00|1282.15|1281.65|1282.3|1281.8|1282.35|1281.85|1281.9|1281.4|9
1721044200000|2024-07-15 11:50:00|1282.35|1281.85|1282.15|1281.65|1282.35|1281.85|1282.15|1281.65|12
1721044500000|2024-07-15 11:55:00|1282.1|1281.6|1281.95|1281.45|1282.35|1281.85|1281.95|1281.45|3
1721044800000|2024-07-15 12:00:00|1282|1281.5|1281.9|1281.4|1282.05|1281.55|1281.9|1281.4|0
1721045100000|2024-07-15 12:05:00|1281.95|1281.45|1282.65|1282.15|1282.7|1282.2|1281.95|1281.45|2
1721045400000|2024-07-15 12:10:00|1282.6|1282.1|1282.2|1281.7|1282.65|1282.15|1282.2|1281.7|788
1721045700000|2024-07-15 12:15:00|1282.15|1281.65|1281.75|1281.25|1282.15|1281.65|1281.75|1281.25|9
1721046000000|2024-07-15 12:20:00|1281.7|1281.2|1281|1280.5|1281.75|1281.25|1281|1280.5|10
1721046300000|2024-07-15 12:25:00|1280.95|1280.45|1280.7|1280.2|1281|1280.5|1280.5|1280|1
1721046600000|2024-07-15 12:30:00|1280.65|1280.15|1281.25|1280.75|1281.25|1280.75|1280.55|1280.05|19
1721046900000|2024-07-15 12:35:00|1281.3|1280.8|1280.95|1280.45|1281.45|1280.95|1280.9|1280.4|12
1721047200000|2024-07-15 12:40:00|1280.9|1280.4|1280.9|1280.4|1281|1280.5|1280.7|1280.2|5
1721047500000|2024-07-15 12:45:00|1280.85|1280.35|1281|1280.5|1281.25|1280.75|1280.3|1279.8|36
1721047800000|2024-07-15 12:50:00|1281.05|1280.55|1280.95|1280.45|1281.65|1281.15|1280.75|1280.25|41
1721048100000|2024-07-15 12:55:00|1280.9|1280.4|1281.2|1280.7|1281.3|1280.8|1280.9|1280.4|19
1721048400000|2024-07-15 13:00:00|1281.15|1280.65|1281.9|1281.4|1281.95|1281.45|1281.1|1280.6|22
1721048700000|2024-07-15 13:05:00|1281.85|1281.35|1281.9|1281.4|1281.95|1281.45|1281.65|1281.15|12
1721049000000|2024-07-15 13:10:00|1281.95|1281.45|1281.5|1281|1281.95|1281.45|1281.5|1281|10
1721049300000|2024-07-15 13:15:00|1281.55|1281.05|1281.65|1281.15|1281.85|1281.35|1281.5|1281|1
1721049600000|2024-07-15 13:20:00|1281.6|1281.1|1281.65|1281.15|1281.8|1281.3|1281|1280.5|17
1721049900000|2024-07-15 13:25:00|1281.7|1281.2|1281.7|1281.2|1281.75|1281.25|1281.45|1280.95|3
1721050200000|2024-07-15 13:30:00|1281.75|1281.25|1280.3|1279.8|1282.6|1282.1|1279.7|1279.2|94
1721050500000|2024-07-15 13:35:00|1280.35|1279.85|1280.05|1279.55|1281.15|1280.65|1279.7|1279.2|66
1721050800000|2024-07-15 13:40:00|1280|1279.5|1278.65|1278.15|1280.3|1279.8|1278.35|1277.85|48
1721051100000|2024-07-15 13:45:00|1278.6|1278.1|1279.35|1278.85|1279.4|1278.9|1278.05|1277.55|55
1721051400000|2024-07-15 13:50:00|1279.45|1278.95|1280.15|1279.65|1280.25|1279.75|1278.9|1278.4|54
1721051700000|2024-07-15 13:55:00|1280.45|1279.95|1280.55|1280.05|1281|1280.5|1280|1279.5|58
1721052000000|2024-07-15 14:00:00|1280.5|1280|1280.55|1280.05|1281.35|1280.85|1280.2|1279.7|65
1721052300000|2024-07-15 14:05:00|1280.6|1280.1|1281.05|1280.55|1281.6|1281.1|1280.6|1280.1|54
1721052600000|2024-07-15 14:10:00|1281.14|1280.64|1280.54|1280.04|1281.49|1280.99|1280.39|1279.89|62
1721052900000|2024-07-15 14:15:00|1280.64|1280.14|1281.74|1281.24|1281.89|1281.39|1280.64|1280.14|171
1721113200000|2024-07-16 07:00:00|1281.59|1281.09|1281.29|1280.79|1281.59|1281.09|1280.19|1279.69|76
1721113500000|2024-07-16 07:05:00|1281.24|1280.74|1282.39|1281.89|1282.79|1282.29|1281.24|1280.74|56
1721113800000|2024-07-16 07:10:00|1282.29|1281.79|1281.84|1281.34|1282.34|1281.84|1280.39|1279.89|1
1721114100000|2024-07-16 07:15:00|1282.24|1281.74|1282.94|1282.44|1283.34|1282.84|1281.99|1281.49|12
1721114400000|2024-07-16 07:20:00|1282.99|1282.49|1282.89|1282.39|1283.69|1283.19|1282.49|1281.99|3
1721114700000|2024-07-16 07:25:00|1282.94|1282.44|1283.79|1283.29|1283.79|1283.29|1282.39|1281.89|1
1721115000000|2024-07-16 07:30:00|1283.84|1283.34|1282.09|1281.59|1284.34|1283.84|1282.09|1281.59|1
1721115300000|2024-07-16 07:35:00|1282.14|1281.64|1282.09|1281.59|1282.34|1281.84|1281.99|1281.49|0
1721115600000|2024-07-16 07:40:00|1282.14|1281.64|1282.89|1282.39|1282.99|1282.49|1282.04|1281.54|3
1721115900000|2024-07-16 07:45:00|1282.84|1282.34|1281.89|1281.39|1282.84|1282.34|1281.79|1281.29|2
1721116200000|2024-07-16 07:50:00|1281.91|1281.41|1281.96|1281.46|1282.11|1281.61|1281.71|1281.21|0
1721116500000|2024-07-16 07:55:00|1282.01|1281.51|1280.21|1279.71|1282.01|1281.51|1280.21|1279.71|0
1721116800000|2024-07-16 08:00:00|1280.26|1279.76|1279.21|1278.71|1280.26|1279.76|1279.21|1278.71|2
1721117100000|2024-07-16 08:05:00|1279.16|1278.66|1278.31|1277.81|1279.21|1278.71|1278.31|1277.81|0
1721117400000|2024-07-16 08:10:00|1278.36|1277.86|1278.56|1278.06|1278.66|1278.16|1278.31|1277.81|486
1721117700000|2024-07-16 08:15:00|1278.51|1278.01|1278.46|1277.96|1278.61|1278.11|1278.41|1277.91|1
1721118000000|2024-07-16 08:20:00|1278.41|1277.91|1279.76|1279.26|1280.16|1279.66|1278.41|1277.91|15
1721118300000|2024-07-16 08:25:00|1279.71|1279.21|1278.31|1277.81|1279.81|1279.31|1278.21|1277.71|1
1721118600000|2024-07-16 08:30:00|1278.36|1277.86|1278.21|1277.71|1278.71|1278.21|1278.11|1277.61|0
1721118900000|2024-07-16 08:35:00|1278.16|1277.66|1278.06|1277.56|1278.21|1277.71|1277.91|1277.41|0
1721119200000|2024-07-16 08:40:00|1278.11|1277.61|1277.86|1277.36|1278.16|1277.66|1277.81|1277.31|0
1721119500000|2024-07-16 08:45:00|1277.81|1277.31|1277.11|1276.61|1278.06|1277.56|1277.01|1276.51|0
1721119800000|2024-07-16 08:50:00|1277.06|1276.56|1277.01|1276.51|1277.41|1276.91|1277.01|1276.51|2
1721120100000|2024-07-16 08:55:00|1276.91|1276.41|1277.06|1276.56|1277.11|1276.61|1276.91|1276.41|0
1721120400000|2024-07-16 09:00:00|1277.01|1276.51|1277.71|1277.21|1277.81|1277.31|1277.01|1276.51|6
1721120700000|2024-07-16 09:05:00|1277.66|1277.16|1276.86|1276.36|1277.71|1277.21|1276.76|1276.26|0
1721121000000|2024-07-16 09:10:00|1276.81|1276.31|1276.91|1276.41|1276.91|1276.41|1276.61|1276.11|0
1721121300000|2024-07-16 09:15:00|1276.86|1276.36|1277.71|1277.21|1277.91|1277.41|1276.86|1276.36|1
1721121600000|2024-07-16 09:20:00|1277.76|1277.26|1277.81|1277.31|1278.41|1277.91|1277.66|1277.16|1173
1721121900000|2024-07-16 09:25:00|1277.86|1277.36|1277.31|1276.81|1278.01|1277.51|1277.21|1276.71|16
1721122200000|2024-07-16 09:30:00|1277.36|1276.86|1277.36|1276.86|1277.51|1277.01|1277.11|1276.61|0
1721122500000|2024-07-16 09:35:00|1277.31|1276.81|1277.86|1277.36|1277.91|1277.41|1277.21|1276.71|1
1721122800000|2024-07-16 09:40:00|1277.91|1277.41|1278.11|1277.61|1278.41|1277.91|1277.86|1277.36|3
1721123100000|2024-07-16 09:45:00|1278.16|1277.66|1278.06|1277.56|1278.51|1278.01|1278.01|1277.51|0
1721123400000|2024-07-16 09:50:00|1278.01|1277.51|1277.86|1277.36|1278.01|1277.51|1277.71|1277.21|0
1721123700000|2024-07-16 09:55:00|1277.91|1277.41|1277.81|1277.31|1277.91|1277.41|1277.71|1277.21|0
1721124000000|2024-07-16 10:00:00|1277.76|1277.26|1278.01|1277.51|1278.21|1277.71|1277.76|1277.26|1
1721124300000|2024-07-16 10:05:00|1278.06|1277.56|1278.31|1277.81|1278.51|1278.01|1278.01|1277.51|0
1721124600000|2024-07-16 10:10:00|1278.36|1277.86|1279.11|1278.61|1279.11|1278.61|1278.16|1277.66|0
1721124900000|2024-07-16 10:15:00|1279.16|1278.66|1279.16|1278.66|1279.26|1278.76|1278.76|1278.26|0
1721125200000|2024-07-16 10:20:00|1279.21|1278.71|1279.16|1278.66|1279.31|1278.81|1279.06|1278.56|0
1721125500000|2024-07-16 10:25:00|1279.11|1278.61|1279.16|1278.66|1279.26|1278.76|1279.01|1278.51|0
1721125800000|2024-07-16 10:30:00|1279.21|1278.71|1279.11|1278.61|1279.21|1278.71|1279.06|1278.56|0
1721126100000|2024-07-16 10:35:00|1279.06|1278.56|1278.96|1278.46|1279.11|1278.61|1278.96|1278.46|0
1721126400000|2024-07-16 10:40:00|1279.01|1278.51|1279.21|1278.71|1279.61|1279.11|1278.96|1278.46|0
1721126700000|2024-07-16 10:45:00|1279.26|1278.76|1279.06|1278.56|1279.61|1279.11|1279.01|1278.51|110
1721127000000|2024-07-16 10:50:00|1279.01|1278.51|1279.11|1278.61|1279.26|1278.76|1278.61|1278.11|1
1721127300000|2024-07-16 10:55:00|1279.21|1278.71|1278.81|1278.31|1279.36|1278.86|1278.61|1278.11|89
1721127600000|2024-07-16 11:00:00|1278.91|1278.41|1278.96|1278.46|1279.06|1278.56|1278.56|1278.06|0
1721127900000|2024-07-16 11:05:00|1278.91|1278.41|1278.56|1278.06|1278.91|1278.41|1278.41|1277.91|76
1721128200000|2024-07-16 11:10:00|1278.51|1278.01|1277.61|1277.11|1278.56|1278.06|1277.46|1276.96|24
1721128500000|2024-07-16 11:15:00|1277.66|1277.16|1276.96|1276.46|1278.01|1277.51|1276.91|1276.41|50
1721128800000|2024-07-16 11:20:00|1276.91|1276.41|1276.66|1276.16|1277.16|1276.66|1276.66|1276.16|0
1721129100000|2024-07-16 11:25:00|1276.61|1276.11|1275.76|1275.26|1276.66|1276.16|1275.76|1275.26|0
1721129400000|2024-07-16 11:30:00|1275.71|1275.21|1275.56|1275.06|1276.01|1275.51|1275.56|1275.06|0
1721129700000|2024-07-16 11:35:00|1275.61|1275.11|1275.61|1275.11|1276.06|1275.56|1275.51|1275.01|276
1721130000000|2024-07-16 11:40:00|1275.85|1275.35|1275.65|1275.15|1276.35|1275.85|1275.6|1275.1|28
1721130300000|2024-07-16 11:45:00|1275.7|1275.2|1275.4|1274.9|1275.9|1275.4|1275.2|1274.7|0
1721130600000|2024-07-16 11:50:00|1275.35|1274.85|1275.45|1274.95|1275.45|1274.95|1275.15|1274.65|0
1721130900000|2024-07-16 11:55:00|1275.4|1274.9|1275.65|1275.15|1275.85|1275.35|1275.35|1274.85|0
1721131200000|2024-07-16 12:00:00|1275.55|1275.05|1275.65|1275.15|1276.1|1275.6|1275.4|1274.9|2
1721131500000|2024-07-16 12:05:00|1275.6|1275.1|1274.65|1274.15|1275.6|1275.1|1274.65|1274.15|3
1721131800000|2024-07-16 12:10:00|1274.7|1274.2|1275.05|1274.55|1275.2|1274.7|1274.55|1274.05|1
1721132100000|2024-07-16 12:15:00|1275.1|1274.6|1275.15|1274.65|1275.2|1274.7|1275|1274.5|4
1721132400000|2024-07-16 12:20:00|1275.2|1274.7|1275.25|1274.75|1275.4|1274.9|1275.2|1274.7|0
1721132700000|2024-07-16 12:25:00|1275.3|1274.8|1275.35|1274.85|1275.5|1275|1275.3|1274.8|3
1721133000000|2024-07-16 12:30:00|1275.4|1274.9|1277.6|1277.1|1277.9|1277.4|1275.2|1274.7|3
1721133300000|2024-07-16 12:35:00|1277.5|1277|1276.6|1276.1|1277.7|1277.2|1276.55|1276.05|8
1721133600000|2024-07-16 12:40:00|1276.55|1276.05|1276.9|1276.4|1276.95|1276.45|1276.25|1275.75|4
1721133900000|2024-07-16 12:45:00|1276.95|1276.45|1276.45|1275.95|1277|1276.5|1276.2|1275.7|2
1721134200000|2024-07-16 12:50:00|1276.5|1276|1276.6|1276.1|1276.95|1276.45|1276.45|1275.95|13
1721134500000|2024-07-16 12:55:00|1276.65|1276.15|1276.5|1276|1276.65|1276.15|1276.4|1275.9|2
1721134800000|2024-07-16 13:00:00|1276.45|1275.95|1277.25|1276.75|1277.25|1276.75|1276.1|1275.6|252
1721135100000|2024-07-16 13:05:00|1277.2|1276.7|1277.65|1277.15|1277.7|1277.2|1277.2|1276.7|2
1721135400000|2024-07-16 13:10:00|1277.7|1277.2|1278.1|1277.6|1278.3|1277.8|1277.6|1277.1|9
1721135700000|2024-07-16 13:15:00|1278.15|1277.65|1277.5|1277|1278.2|1277.7|1277.35|1276.85|1
1721136000000|2024-07-16 13:20:00|1277.45|1276.95|1277.65|1277.15|1278.15|1277.65|1277.45|1276.95|9
1721136300000|2024-07-16 13:25:00|1277.7|1277.2|1277.75|1277.25|1278.15|1277.65|1277.5|1277|2
1721136600000|2024-07-16 13:30:00|1277.8|1277.3|1277.4|1276.9|1278.7|1278.2|1277.2|1276.7|30
1721136900000|2024-07-16 13:35:00|1277.35|1276.85|1277.05|1276.55|1278|1277.5|1276.8|1276.3|9
1721137200000|2024-07-16 13:40:00|1277|1276.5|1277.25|1276.75|1277.3|1276.8|1276.15|1275.65|3
1721137500000|2024-07-16 13:45:00|1277.35|1276.85|1276.35|1275.85|1277.65|1277.15|1276.35|1275.85|14
1721137800000|2024-07-16 13:50:00|1276.2|1275.7|1275.7|1275.2|1276.5|1276|1275.65|1275.15|4
1721138100000|2024-07-16 13:55:00|1275.65|1275.15|1275.15|1274.65|1275.85|1275.35|1275.1|1274.6|1
1721138400000|2024-07-16 14:00:00|1275.1|1274.6|1276|1275.5|1276.6|1276.1|1275.1|1274.6|37
1721138700000|2024-07-16 14:05:00|1276.05|1275.55|1277.45|1276.95|1277.7|1277.2|1276.05|1275.55|29
1721139000000|2024-07-16 14:10:00|1277.49|1276.99|1277.14|1276.64|1277.94|1277.44|1277.09|1276.59|29
1721139300000|2024-07-16 14:15:00|1277.19|1276.69|1276.24|1275.74|1277.64|1277.14|1275.99|1275.49|36
1721199600000|2024-07-17 07:00:00|1279.39|1278.89|1281.04|1280.54|1281.89|1281.39|1278.64|1278.14|3
1721199900000|2024-07-17 07:05:00|1280.99|1280.49|1279.89|1279.39|1280.99|1280.49|1279.14|1278.64|5
1721200200000|2024-07-17 07:10:00|1279.94|1279.44|1281.09|1280.59|1281.44|1280.94|1279.69|1279.19|10
1721200500000|2024-07-17 07:15:00|1281.04|1280.54|1281.69|1281.19|1281.79|1281.29|1280.89|1280.39|2
1721200800000|2024-07-17 07:20:00|1281.74|1281.24|1281.59|1281.09|1281.84|1281.34|1281.49|1280.99|3
1721201100000|2024-07-17 07:25:00|1281.54|1281.04|1280.44|1279.94|1281.64|1281.14|1280.19|1279.69|2
1721201400000|2024-07-17 07:30:00|1280.49|1279.99|1280.29|1279.79|1280.84|1280.34|1280.29|1279.79|2
1721201700000|2024-07-17 07:35:00|1280.34|1279.84|1279.34|1278.84|1280.34|1279.84|1279.14|1278.64|1
1721202000000|2024-07-17 07:40:00|1279.39|1278.89|1279.29|1278.79|1280.09|1279.59|1278.99|1278.49|2
1721202300000|2024-07-17 07:45:00|1279.24|1278.74|1278.74|1278.24|1279.39|1278.89|1278.74|1278.24|2
1721202600000|2024-07-17 07:50:00|1279|1278.5|1278.65|1278.15|1279.05|1278.55|1278.55|1278.05|2
1721202900000|2024-07-17 07:55:00|1278.7|1278.2|1277.35|1276.85|1278.85|1278.35|1277.35|1276.85|3
1721203200000|2024-07-17 08:00:00|1277.4|1276.9|1277.6|1277.1|1277.65|1277.15|1276.7|1276.2|2
1721203500000|2024-07-17 08:05:00|1277.65|1277.15|1277.35|1276.85|1278.1|1277.6|1277.25|1276.75|1
1721203800000|2024-07-17 08:10:00|1277.4|1276.9|1278.1|1277.6|1278.25|1277.75|1277.2|1276.7|1
1721204100000|2024-07-17 08:15:00|1278.15|1277.65|1277.9|1277.4|1278.25|1277.75|1277.9|1277.4|1
1721204400000|2024-07-17 08:20:00|1277.95|1277.45|1277.7|1277.2|1277.95|1277.45|1277.55|1277.05|2
1721204700000|2024-07-17 08:25:00|1277.75|1277.25|1278.65|1278.15|1278.8|1278.3|1277.6|1277.1|19
1721205000000|2024-07-17 08:30:00|1278.7|1278.2|1278.2|1277.7|1278.7|1278.2|1278.2|1277.7|1
1721205300000|2024-07-17 08:35:00|1278.25|1277.75|1277.9|1277.4|1278.3|1277.8|1277.75|1277.25|1
1721205600000|2024-07-17 08:40:00|1277.95|1277.45|1278.35|1277.85|1278.75|1278.25|1277.95|1277.45|3
1721205900000|2024-07-17 08:45:00|1278.3|1277.8|1279.7|1279.2|1279.7|1279.2|1278.3|1277.8|4
1721206200000|2024-07-17 08:50:00|1279.75|1279.25|1280.25|1279.75|1280.5|1280|1279.65|1279.15|2
1721206500000|2024-07-17 08:55:00|1280.2|1279.7|1279.5|1279|1280.3|1279.8|1279.25|1278.75|7521
1721206800000|2024-07-17 09:00:00|1279.6|1279.1|1280.05|1279.55|1280.2|1279.7|1279.4|1278.9|1
1721207100000|2024-07-17 09:05:00|1280.1|1279.6|1279.65|1279.15|1280.15|1279.65|1279.6|1279.1|2
1721207400000|2024-07-17 09:10:00|1279.6|1279.1|1279.4|1278.9|1279.65|1279.15|1279.2|1278.7|1
1721207700000|2024-07-17 09:15:00|1279.5|1279|1279.95|1279.45|1280.05|1279.55|1279.4|1278.9|9
1721208000000|2024-07-17 09:20:00|1280|1279.5|1278.75|1278.25|1280|1279.5|1278.7|1278.2|1
1721208300000|2024-07-17 09:25:00|1278.7|1278.2|1278.85|1278.35|1279|1278.5|1278.65|1278.15|8
1721208600000|2024-07-17 09:30:00|1278.8|1278.3|1279|1278.5|1279.3|1278.8|1278.4|1277.9|1
1721208900000|2024-07-17 09:35:00|1279.05|1278.55|1279.15|1278.65|1279.25|1278.75|1278.9|1278.4|2
1721209200000|2024-07-17 09:40:00|1279.1|1278.6|1279.65|1279.15|1279.65|1279.15|1279.1|1278.6|2
1721209500000|2024-07-17 09:45:00|1279.7|1279.2|1280.25|1279.75|1280.35|1279.85|1279.65|1279.15|7
1721209800000|2024-07-17 09:50:00|1280.35|1279.85|1280.05|1279.55|1280.55|1280.05|1280.05|1279.55|2
1721210100000|2024-07-17 09:55:00|1280|1279.5|1280|1279.5|1280.3|1279.8|1279.75|1279.25|1
1721210400000|2024-07-17 10:00:00|1279.95|1279.45|1279.85|1279.35|1280.3|1279.8|1279.65|1279.15|3
1721210700000|2024-07-17 10:05:00|1279.9|1279.4|1280.2|1279.7|1280.35|1279.85|1279.8|1279.3|1
1721211000000|2024-07-17 10:10:00|1280.15|1279.65|1279.2|1278.7|1280.15|1279.65|1279.2|1278.7|1
1721211300000|2024-07-17 10:15:00|1279.3|1278.8|1279.2|1278.7|1279.65|1279.15|1278.85|1278.35|91
1721211600000|2024-07-17 10:20:00|1279.15|1278.65|1278.85|1278.35|1279.65|1279.15|1278.75|1278.25|1
1721211900000|2024-07-17 10:25:00|1278.75|1278.25|1278.85|1278.35|1279.35|1278.85|1278.7|1278.2|7
1721212200000|2024-07-17 10:30:00|1278.75|1278.25|1280.25|1279.75|1280.6|1280.1|1278.55|1278.05|2
1721212500000|2024-07-17 10:35:00|1280.55|1280.05|1279.65|1279.15|1280.55|1280.05|1279.55|1279.05|3
1721212800000|2024-07-17 10:40:00|1279.7|1279.2|1279.35|1278.85|1279.95|1279.45|1279.35|1278.85|1
1721213100000|2024-07-17 10:45:00|1279.4|1278.9|1279.1|1278.6|1279.45|1278.95|1279.1|1278.6|2
1721213400000|2024-07-17 10:50:00|1279.15|1278.65|1278.35|1277.85|1279.15|1278.65|1278.25|1277.75|1
1721213700000|2024-07-17 10:55:00|1278.3|1277.8|1278|1277.5|1278.3|1277.8|1277.95|1277.45|1
1721214000000|2024-07-17 11:00:00|1278.05|1277.55|1277.7|1277.2|1278.05|1277.55|1277.55|1277.05|2
1721214300000|2024-07-17 11:05:00|1277.75|1277.25|1277.35|1276.85|1277.75|1277.25|1277.3|1276.8|2
1721214600000|2024-07-17 11:10:00|1277.4|1276.9|1277.3|1276.8|1277.4|1276.9|1277.2|1276.7|1
1721214900000|2024-07-17 11:15:00|1277.35|1276.85|1277.3|1276.8|1277.4|1276.9|1277.2|1276.7|1
1721215200000|2024-07-17 11:20:00|1277.25|1276.75|1277.9|1277.4|1277.95|1277.45|1277.25|1276.75|3
1721215500000|2024-07-17 11:25:00|1277.95|1277.45|1277.65|1277.15|1278.05|1277.55|1277.5|1277|1
1721215800000|2024-07-17 11:30:00|1277.7|1277.2|1277.4|1276.9|1277.75|1277.25|1277.25|1276.75|1
1721216100000|2024-07-17 11:35:00|1277.35|1276.85|1277.45|1276.95|1277.45|1276.95|1277.15|1276.65|2
1721216400000|2024-07-17 11:40:00|1277.32|1276.82|1277.62|1277.12|1277.62|1277.12|1277.12|1276.62|3
1721216700000|2024-07-17 11:45:00|1277.57|1277.07|1277.22|1276.72|1277.82|1277.32|1277.22|1276.72|1
1721217000000|2024-07-17 11:50:00|1277.27|1276.77|1277.37|1276.87|1277.67|1277.17|1277.12|1276.62|1
1721217300000|2024-07-17 11:55:00|1277.32|1276.82|1277.52|1277.02|1277.67|1277.17|1277.22|1276.72|2
1721217600000|2024-07-17 12:00:00|1277.47|1276.97|1278.27|1277.77|1278.32|1277.82|1277.42|1276.92|1
1721217900000|2024-07-17 12:05:00|1278.22|1277.72|1278.27|1277.77|1278.32|1277.82|1278.02|1277.52|2
1721218200000|2024-07-17 12:10:00|1278.32|1277.82|1279.22|1278.72|1279.27|1278.77|1278.27|1277.77|2
1721218500000|2024-07-17 12:15:00|1279.17|1278.67|1279.32|1278.82|1279.37|1278.87|1279.07|1278.57|2
1721218800000|2024-07-17 12:20:00|1279.37|1278.87|1279.37|1278.87|1279.47|1278.97|1279.12|1278.62|3
1721219100000|2024-07-17 12:25:00|1279.42|1278.92|1278.82|1278.32|1279.57|1279.07|1278.82|1278.32|1
1721219400000|2024-07-17 12:30:00|1278.77|1278.27|1279.57|1279.07|1279.72|1279.22|1278.62|1278.12|3
1721219700000|2024-07-17 12:35:00|1279.47|1278.97|1280.02|1279.52|1280.02|1279.52|1279.37|1278.87|2
1721220000000|2024-07-17 12:40:00|1279.97|1279.47|1280.52|1280.02|1280.52|1280.02|1279.97|1279.47|4
1721220300000|2024-07-17 12:45:00|1280.42|1279.92|1280.77|1280.27|1280.92|1280.42|1280.37|1279.87|2
1721220600000|2024-07-17 12:50:00|1280.72|1280.22|1280.47|1279.97|1280.77|1280.27|1280.27|1279.77|2
1721220900000|2024-07-17 12:55:00|1280.42|1279.92|1279.97|1279.47|1280.47|1279.97|1279.52|1279.02|15
1721221200000|2024-07-17 13:00:00|1280.02|1279.52|1279.92|1279.42|1280.42|1279.92|1279.87|1279.37|1
1721221500000|2024-07-17 13:05:00|1279.97|1279.47|1279.82|1279.32|1280.17|1279.67|1279.77|1279.27|12
1721221800000|2024-07-17 13:10:00|1280.07|1279.57|1280.22|1279.72|1280.32|1279.82|1280.07|1279.57|4
1721222100000|2024-07-17 13:15:00|1280.27|1279.77|1280.52|1280.02|1280.72|1280.22|1280.12|1279.62|6
1721222400000|2024-07-17 13:20:00|1280.47|1279.97|1280.47|1279.97|1281.02|1280.52|1280.47|1279.97|1
1721222700000|2024-07-17 13:25:00|1280.42|1279.92|1280.92|1280.42|1280.92|1280.42|1280.27|1279.77|2
1721223000000|2024-07-17 13:30:00|1280.87|1280.37|1281.12|1280.62|1281.87|1281.37|1280.87|1280.37|39
1721223300000|2024-07-17 13:35:00|1281.07|1280.57|1281.77|1281.27|1282.17|1281.67|1280.97|1280.47|32
1721223600000|2024-07-17 13:40:00|1281.82|1281.32|1282.92|1282.42|1282.92|1282.42|1281.42|1280.92|13
1721223900000|2024-07-17 13:45:00|1282.97|1282.47|1283.42|1282.92|1283.72|1283.22|1282.97|1282.47|8
1721224200000|2024-07-17 13:50:00|1283.52|1283.02|1284.57|1284.07|1284.77|1284.27|1283.37|1282.87|6
1721224500000|2024-07-17 13:55:00|1284.52|1284.02|1284.72|1284.22|1285.02|1284.52|1284.47|1283.97|13
1721224800000|2024-07-17 14:00:00|1284.77|1284.27|1284.82|1284.32|1285.47|1284.97|1284.42|1283.92|5
1721225100000|2024-07-17 14:05:00|1284.92|1284.42|1284.17|1283.67|1285.07|1284.57|1283.97|1283.47|168
1721225400000|2024-07-17 14:10:00|1284.08|1283.58|1285.33|1284.83|1285.38|1284.88|1283.43|1282.93|46
1721225700000|2024-07-17 14:15:00|1285.28|1284.78|1283.98|1283.48|1285.28|1284.78|1283.78|1283.28|20
1721286600000|2024-07-18 07:10:00|1287.18|1286.68|1287.83|1287.33|1288.18|1287.68|1287.03|1286.53|8
1721286900000|2024-07-18 07:15:00|1287.78|1287.28|1286.53|1286.03|1287.88|1287.38|1286.23|1285.73|0
1721287200000|2024-07-18 07:20:00|1286.48|1285.98|1286.18|1285.68|1286.68|1286.18|1286.03|1285.53|16
1721287500000|2024-07-18 07:25:00|1286.13|1285.63|1285.68|1285.18|1286.18|1285.68|1285.53|1285.03|27
1721287800000|2024-07-18 07:30:00|1285.78|1285.28|1286.63|1286.13|1286.68|1286.18|1285.43|1284.93|36
1721288100000|2024-07-18 07:35:00|1286.68|1286.18|1285.88|1285.38|1287.33|1286.83|1285.73|1285.23|42
1721288400000|2024-07-18 07:40:00|1285.83|1285.33|1286.93|1286.43|1287.18|1286.68|1285.83|1285.33|26
1721288700000|2024-07-18 07:45:00|1286.98|1286.48|1286.58|1286.08|1287.08|1286.58|1286.38|1285.88|32
1721289000000|2024-07-18 07:50:00|1286.63|1286.13|1287.45|1286.95|1287.95|1287.45|1286.53|1286.03|8
1721289300000|2024-07-18 07:55:00|1287.5|1287|1287.4|1286.9|1288.05|1287.55|1286.7|1286.2|32
1721289600000|2024-07-18 08:00:00|1287.5|1287|1287.15|1286.65|1287.9|1287.4|1287.15|1286.65|0
1721289900000|2024-07-18 08:05:00|1287.1|1286.6|1286.7|1286.2|1287.4|1286.9|1286.5|1286|27
1721290200000|2024-07-18 08:10:00|1286.75|1286.25|1287.4|1286.9|1287.5|1287|1286.6|1286.1|133
1721290500000|2024-07-18 08:15:00|1287.45|1286.95|1287.15|1286.65|1288.3|1287.8|1286.75|1286.25|40
1721290800000|2024-07-18 08:20:00|1287.2|1286.7|1288.25|1287.75|1288.3|1287.8|1287.2|1286.7|6
1721291100000|2024-07-18 08:25:00|1288.3|1287.8|1288.05|1287.55|1288.75|1288.25|1287.85|1287.35|14
1721291400000|2024-07-18 08:30:00|1288|1287.5|1288.05|1287.55|1288.05|1287.55|1287.5|1287|0
1721291700000|2024-07-18 08:35:00|1288.1|1287.6|1288.8|1288.3|1289.2|1288.7|1288.05|1287.55|28
1721292000000|2024-07-18 08:40:00|1288.75|1288.25|1289.4|1288.9|1289.4|1288.9|1288.75|1288.25|0
1721292300000|2024-07-18 08:45:00|1289.45|1288.95|1289.55|1289.05|1289.8|1289.3|1289.4|1288.9|41
1721292600000|2024-07-18 08:50:00|1289.5|1289|1289.65|1289.15|1289.75|1289.25|1289.5|1289|0
1721292900000|2024-07-18 08:55:00|1289.7|1289.2|1289.85|1289.35|1290.75|1290.25|1289.65|1289.15|66
1721293200000|2024-07-18 09:00:00|1289.8|1289.3|1290.65|1290.15|1290.8|1290.3|1289.8|1289.3|29
1721293500000|2024-07-18 09:05:00|1290.6|1290.1|1290.75|1290.25|1290.85|1290.35|1290.6|1290.1|0
1721293800000|2024-07-18 09:10:00|1290.7|1290.2|1291|1290.5|1291.55|1291.05|1290.7|1290.2|19
1721294100000|2024-07-18 09:15:00|1291.05|1290.55|1291.55|1291.05|1292|1291.5|1291.05|1290.55|6
1721294400000|2024-07-18 09:20:00|1291.5|1291|1292.05|1291.55|1292.8|1292.3|1291.5|1291|243
1721294700000|2024-07-18 09:25:00|1292.1|1291.6|1292.3|1291.8|1293.1|1292.6|1292.1|1291.6|31
1721295000000|2024-07-18 09:30:00|1292.35|1291.85|1292.5|1292|1292.7|1292.2|1292.25|1291.75|23
1721295300000|2024-07-18 09:35:00|1292.8|1292.3|1292.8|1292.3|1293.05|1292.55|1292.55|1292.05|26
1721295600000|2024-07-18 09:40:00|1292.85|1292.35|1292.95|1292.45|1293|1292.5|1292.8|1292.3|0
1721295900000|2024-07-18 09:45:00|1293|1292.5|1293.05|1292.55|1293.1|1292.6|1292.85|1292.35|25
1721296200000|2024-07-18 09:50:00|1293|1292.5|1293.85|1293.35|1293.9|1293.4|1293|1292.5|19
1721296500000|2024-07-18 09:55:00|1293.8|1293.3|1293.9|1293.4|1293.9|1293.4|1293.55|1293.05|0
1721296800000|2024-07-18 10:00:00|1293.85|1293.35|1293.85|1293.35|1293.9|1293.4|1293.7|1293.2|0
1721297100000|2024-07-18 10:05:00|1293.8|1293.3|1293.5|1293|1293.95|1293.45|1293.5|1293|0
1721297400000|2024-07-18 10:10:00|1293.45|1292.95|1293.6|1293.1|1293.7|1293.2|1293.3|1292.8|14
1721297700000|2024-07-18 10:15:00|1293.55|1293.05|1293.65|1293.15|1293.85|1293.35|1293.55|1293.05|0
1721298000000|2024-07-18 10:20:00|1293.45|1292.95|1293.15|1292.65|1293.6|1293.1|1293.15|1292.65|0
1721298300000|2024-07-18 10:25:00|1293.2|1292.7|1293.2|1292.7|1293.35|1292.85|1293.15|1292.65|0
1721298600000|2024-07-18 10:30:00|1293.25|1292.75|1293.4|1292.9|1293.45|1292.95|1293.15|1292.65|34
1721298900000|2024-07-18 10:35:00|1293.45|1292.95|1293.1|1292.6|1293.5|1293|1293.05|1292.55|0
1721299200000|2024-07-18 10:40:00|1293.15|1292.65|1293.2|1292.7|1293.3|1292.8|1293.1|1292.6|0
1721299500000|2024-07-18 10:45:00|1293.25|1292.75|1293.4|1292.9|1293.45|1292.95|1293.2|1292.7|29
1721299800000|2024-07-18 10:50:00|1293.35|1292.85|1293.35|1292.85|1293.65|1293.15|1293.2|1292.7|0
1721300100000|2024-07-18 10:55:00|1293.3|1292.8|1293.5|1293|1293.6|1293.1|1292.95|1292.45|32
1721300400000|2024-07-18 11:00:00|1293.45|1292.95|1293.35|1292.85|1293.45|1292.95|1293.2|1292.7|0
1721300700000|2024-07-18 11:05:00|1293.3|1292.8|1293.3|1292.8|1293.65|1293.15|1293.05|1292.55|40
1721301000000|2024-07-18 11:10:00|1293.35|1292.85|1293.45|1292.95|1293.6|1293.1|1292.75|1292.25|31
1721301300000|2024-07-18 11:15:00|1293.5|1293|1293.3|1292.8|1293.5|1293|1293.25|1292.75|0
1721301600000|2024-07-18 11:20:00|1293.35|1292.85|1293.25|1292.75|1293.35|1292.85|1293.25|1292.75|0
1721301900000|2024-07-18 11:25:00|1293.2|1292.7|1293.1|1292.6|1293.35|1292.85|1292.65|1292.15|37
1721302200000|2024-07-18 11:30:00|1293.05|1292.55|1292.7|1292.2|1293.05|1292.55|1292.65|1292.15|5
1721302500000|2024-07-18 11:35:00|1292.75|1292.25|1293.9|1293.4|1294|1293.5|1292.65|1292.15|115
1721302800000|2024-07-18 11:40:00|1293.94|1293.44|1293.74|1293.24|1294.09|1293.59|1293.64|1293.14|16
1721303100000|2024-07-18 11:45:00|1293.69|1293.19|1294.04|1293.54|1294.14|1293.64|1293.69|1293.19|37
1721303400000|2024-07-18 11:50:00|1293.99|1293.49|1293.64|1293.14|1293.99|1293.49|1293.59|1293.09|0
1721303700000|2024-07-18 11:55:00|1293.69|1293.19|1293.64|1293.14|1293.74|1293.24|1293.64|1293.14|0
1721304000000|2024-07-18 12:00:00|1293.69|1293.19|1293.59|1293.09|1293.79|1293.29|1293.39|1292.89|0
1721304300000|2024-07-18 12:05:00|1293.54|1293.04|1293.39|1292.89|1293.64|1293.14|1293.34|1292.84|0
1721304600000|2024-07-18 12:10:00|1293.34|1292.84|1293.64|1293.14|1293.64|1293.14|1293.04|1292.54|133
1721304900000|2024-07-18 12:15:00|1293.59|1293.09|1294.24|1293.74|1295.09|1294.59|1293.04|1292.54|138
1721305200000|2024-07-18 12:20:00|1294.39|1293.89|1294.44|1293.94|1295.09|1294.59|1293.84|1293.34|58
1721305500000|2024-07-18 12:25:00|1294.39|1293.89|1294.89|1294.39|1295.04|1294.54|1294.14|1293.64|35
1721305800000|2024-07-18 12:30:00|1294.84|1294.34|1294.99|1294.49|1295.24|1294.74|1294.49|1293.99|68
1721306100000|2024-07-18 12:35:00|1294.94|1294.44|1294.79|1294.29|1295.09|1294.59|1294.44|1293.94|43
1721306400000|2024-07-18 12:40:00|1294.84|1294.34|1295.39|1294.89|1295.59|1295.09|1294.74|1294.24|49
1721306700000|2024-07-18 12:45:00|1295.44|1294.94|1295.39|1294.89|1295.94|1295.44|1294.99|1294.49|50
1721307000000|2024-07-18 12:50:00|1295.44|1294.94|1295.24|1294.74|1295.94|1295.44|1295.09|1294.59|23
1721307300000|2024-07-18 12:55:00|1295.19|1294.69|1295.64|1295.14|1296.04|1295.54|1295.19|1294.69|34
1721307600000|2024-07-18 13:00:00|1295.69|1295.19|1296.09|1295.59|1296.14|1295.64|1295.39|1294.89|44
1721307900000|2024-07-18 13:05:00|1296.29|1295.79|1296.44|1295.94|1296.69|1296.19|1296.14|1295.64|22
1721308200000|2024-07-18 13:10:00|1296.39|1295.89|1295.94|1295.44|1296.54|1296.04|1295.94|1295.44|6
1721308500000|2024-07-18 13:15:00|1296.44|1295.94|1296.49|1295.99|1296.69|1296.19|1296.04|1295.54|43
1721308800000|2024-07-18 13:20:00|1296.39|1295.89|1296.19|1295.69|1296.49|1295.99|1296.14|1295.64|30
1721309100000|2024-07-18 13:25:00|1296.24|1295.74|1296.09|1295.59|1296.69|1296.19|1295.94|1295.44|73
1721309400000|2024-07-18 13:30:00|1296.64|1296.14|1295.89|1295.39|1297.29|1296.79|1295.79|1295.29|87
1721309700000|2024-07-18 13:35:00|1295.94|1295.44|1296.64|1296.14|1298.04|1297.54|1295.74|1295.24|109
1721310000000|2024-07-18 13:40:00|1296.69|1296.19|1296.89|1296.39|1297.24|1296.74|1296.49|1295.99|64
1721310300000|2024-07-18 13:45:00|1296.84|1296.34|1295.09|1294.59|1297.79|1297.29|1295.09|1294.59|64
1721310600000|2024-07-18 13:50:00|1294.69|1294.19|1294.14|1293.64|1294.74|1294.24|1293.64|1293.14|104
1721310900000|2024-07-18 13:55:00|1294.19|1293.69|1295.19|1294.69|1296.59|1296.09|1293.29|1292.79|56
1721311200000|2024-07-18 14:00:00|1295.09|1294.59|1295.69|1295.19|1296.24|1295.74|1294.99|1294.49|59
1721311500000|2024-07-18 14:05:00|1295.94|1295.44|1295.74|1295.24|1296.89|1296.39|1294.99|1294.49|81
1721311800000|2024-07-18 14:10:00|1295.85|1295.35|1296.5|1296|1297.05|1296.55|1295.55|1295.05|144
1721312100000|2024-07-18 14:15:00|1296.45|1295.95|1297.05|1296.55|1297.65|1297.15|1295.65|1295.15|297
1721372400000|2024-07-19 07:00:00|1294.5|1294|1293.7|1293.2|1295.25|1294.75|1293.2|1292.7|2
1721372700000|2024-07-19 07:05:00|1293.75|1293.25|1293.8|1293.3|1294.7|1294.2|1293.6|1293.1|0
1721373000000|2024-07-19 07:10:00|1293.85|1293.35|1294|1293.5|1294.7|1294.2|1293.7|1293.2|5
1721373300000|2024-07-19 07:15:00|1294.05|1293.55|1296.3|1295.8|1296.3|1295.8|1294|1293.5|5
1721373600000|2024-07-19 07:20:00|1296.35|1295.85|1296.8|1296.3|1296.8|1296.3|1295.9|1295.4|2
1721373900000|2024-07-19 07:25:00|1296.75|1296.25|1295.6|1295.1|1296.8|1296.3|1295.1|1294.6|0
1721374200000|2024-07-19 07:30:00|1295.55|1295.05|1294.4|1293.9|1295.6|1295.1|1293.9|1293.4|0
1721374500000|2024-07-19 07:35:00|1294.45|1293.95|1293.5|1293|1294.5|1294|1293|1292.5|0
1721374800000|2024-07-19 07:40:00|1293.55|1293.05|1292.4|1291.9|1293.6|1293.1|1291.9|1291.4|1
1721375100000|2024-07-19 07:45:00|1292.35|1291.85|1291.65|1291.15|1292.5|1292|1291.4|1290.9|10
1721375400000|2024-07-19 07:50:00|1291.91|1291.41|1294.46|1293.96|1294.46|1293.96|1291.91|1291.41|0
1721375700000|2024-07-19 07:55:00|1294.51|1294.01|1295.26|1294.76|1295.26|1294.76|1294.16|1293.66|2
1721376000000|2024-07-19 08:00:00|1295.31|1294.81|1296.26|1295.76|1296.26|1295.76|1295.16|1294.66|0
1721376300000|2024-07-19 08:05:00|1296.31|1295.81|1296.81|1296.31|1296.91|1296.41|1296.31|1295.81|0
1721376600000|2024-07-19 08:10:00|1296.86|1296.36|1296.36|1295.86|1297.16|1296.66|1296.36|1295.86|1
1721376900000|2024-07-19 08:15:00|1296.41|1295.91|1296.21|1295.71|1296.46|1295.96|1296.11|1295.61|0
1721377200000|2024-07-19 08:20:00|1296.16|1295.66|1297.06|1296.56|1297.21|1296.71|1296.16|1295.66|1
1721377500000|2024-07-19 08:25:00|1297.01|1296.51|1298.51|1298.01|1298.66|1298.16|1297.01|1296.51|0
1721377800000|2024-07-19 08:30:00|1298.46|1297.96|1297.86|1297.36|1298.51|1298.01|1297.56|1297.06|1
1721378100000|2024-07-19 08:35:00|1297.81|1297.31|1297.86|1297.36|1298.06|1297.56|1297.66|1297.16|1
1721378400000|2024-07-19 08:40:00|1297.91|1297.41|1298.36|1297.86|1298.36|1297.86|1297.56|1297.06|0
1721378700000|2024-07-19 08:45:00|1298.41|1297.91|1298.56|1298.06|1298.56|1298.06|1297.76|1297.26|3
1721379000000|2024-07-19 08:50:00|1298.61|1298.11|1298.76|1298.26|1299.16|1298.66|1298.46|1297.96|0
1721379300000|2024-07-19 08:55:00|1298.71|1298.21|1298.51|1298.01|1299.01|1298.51|1298.46|1297.96|3
1721379600000|2024-07-19 09:00:00|1298.46|1297.96|1297.81|1297.31|1298.76|1298.26|1297.61|1297.11|2
1721379900000|2024-07-19 09:05:00|1297.86|1297.36|1297.31|1296.81|1298.21|1297.71|1297.31|1296.81|2
1721380200000|2024-07-19 09:10:00|1297.26|1296.76|1297.46|1296.96|1297.46|1296.96|1297.16|1296.66|0
1721380500000|2024-07-19 09:15:00|1297.41|1296.91|1298.26|1297.76|1298.36|1297.86|1297.41|1296.91|1
1721380800000|2024-07-19 09:20:00|1298.31|1297.81|1298.16|1297.66|1298.51|1298.01|1298.01|1297.51|1
1721381100000|2024-07-19 09:25:00|1298.21|1297.71|1298.31|1297.81|1298.31|1297.81|1298.01|1297.51|0
1721381400000|2024-07-19 09:30:00|1298.26|1297.76|1297.96|1297.46|1298.71|1298.21|1297.91|1297.41|1
1721381700000|2024-07-19 09:35:00|1297.91|1297.41|1296.91|1296.41|1297.91|1297.41|1296.81|1296.31|0
1721382000000|2024-07-19 09:40:00|1296.86|1296.36|1297.66|1297.16|1297.81|1297.31|1296.86|1296.36|0
1721382300000|2024-07-19 09:45:00|1297.71|1297.21|1297.81|1297.31|1297.91|1297.41|1297.51|1297.01|0
1721382600000|2024-07-19 09:50:00|1297.86|1297.36|1297.26|1296.76|1298.01|1297.51|1296.56|1296.06|1
1721382900000|2024-07-19 09:55:00|1297.31|1296.81|1297.01|1296.51|1297.56|1297.06|1296.56|1296.06|0
1721383200000|2024-07-19 10:00:00|1296.91|1296.41|1296.76|1296.26|1297.26|1296.76|1296.66|1296.16|1
1721383500000|2024-07-19 10:05:00|1296.71|1296.21|1296.61|1296.11|1297.66|1297.16|1296.46|1295.96|0
1721383800000|2024-07-19 10:10:00|1296.56|1296.06|1295.96|1295.46|1296.71|1296.21|1295.91|1295.41|0
1721384100000|2024-07-19 10:15:00|1296.01|1295.51|1295.41|1294.91|1296.31|1295.81|1295.41|1294.91|2
1721384400000|2024-07-19 10:20:00|1295.46|1294.96|1295.46|1294.96|1295.56|1295.06|1295.26|1294.76|0
1721384700000|2024-07-19 10:25:00|1295.51|1295.01|1296.46|1295.96|1296.56|1296.06|1295.46|1294.96|0
1721385000000|2024-07-19 10:30:00|1296.41|1295.91|1296.01|1295.51|1296.46|1295.96|1295.96|1295.46|0
1721385300000|2024-07-19 10:35:00|1295.96|1295.46|1295.81|1295.31|1295.96|1295.46|1295.51|1295.01|0
1721385600000|2024-07-19 10:40:00|1295.76|1295.26|1295.71|1295.21|1295.91|1295.41|1295.66|1295.16|0
1721385900000|2024-07-19 10:45:00|1295.66|1295.16|1295.51|1295.01|1295.81|1295.31|1295.51|1295.01|0
1721386200000|2024-07-19 10:50:00|1295.16|1294.66|1295.76|1295.26|1295.76|1295.26|1295.16|1294.66|1
1721386500000|2024-07-19 10:55:00|1295.81|1295.31|1296.16|1295.66|1296.26|1295.76|1295.81|1295.31|0
1721386800000|2024-07-19 11:00:00|1296.21|1295.71|1296.41|1295.91|1296.61|1296.11|1296.16|1295.66|0
1721387100000|2024-07-19 11:05:00|1296.46|1295.96|1296.91|1296.41|1296.96|1296.46|1296.41|1295.91|0
1721387400000|2024-07-19 11:10:00|1296.96|1296.46|1297.06|1296.56|1297.06|1296.56|1296.86|1296.36|0
1721387700000|2024-07-19 11:15:00|1297.01|1296.51|1297.31|1296.81|1297.31|1296.81|1296.96|1296.46|0
1721388000000|2024-07-19 11:20:00|1297.36|1296.86|1297.61|1297.11|1297.86|1297.36|1297.31|1296.81|2
1721388300000|2024-07-19 11:25:00|1297.56|1297.06|1297.76|1297.26|1297.91|1297.41|1297.56|1297.06|0
1721388600000|2024-07-19 11:30:00|1297.81|1297.31|1297.46|1296.96|1297.91|1297.41|1297.46|1296.96|1
1721388900000|2024-07-19 11:35:00|1297.51|1297.01|1297.41|1296.91|1297.51|1297.01|1297.21|1296.71|10
1721389200000|2024-07-19 11:40:00|1297.31|1296.81|1296.81|1296.31|1297.41|1296.91|1296.76|1296.26|0
1721389500000|2024-07-19 11:45:00|1296.86|1296.36|1296.26|1295.76|1296.86|1296.36|1296.26|1295.76|0
1721389800000|2024-07-19 11:50:00|1296.21|1295.71|1295.96|1295.46|1296.21|1295.71|1295.91|1295.41|0
1721390100000|2024-07-19 11:55:00|1296.01|1295.51|1296.31|1295.81|1296.36|1295.86|1295.91|1295.41|1
1721390400000|2024-07-19 12:00:00|1296.26|1295.76|1296.21|1295.71|1296.56|1296.06|1296.11|1295.61|0
1721390700000|2024-07-19 12:05:00|1296.16|1295.66|1296.11|1295.61|1296.31|1295.81|1296.11|1295.61|1
1721391000000|2024-07-19 12:10:00|1296.16|1295.66|1295.76|1295.26|1296.26|1295.76|1295.76|1295.26|2
1721391600000|2024-07-19 12:20:00|1295.71|1295.21|1295.71|1295.21|1295.71|1295.21|1295.21|1294.71|4
1721391900000|2024-07-19 12:25:00|1295.31|1294.81|1295.56|1295.06|1295.71|1295.21|1295.06|1294.56|4
1721392200000|2024-07-19 12:30:00|1295.51|1295.01|1295.31|1294.81|1295.51|1295.01|1295.06|1294.56|0
1721392500000|2024-07-19 12:35:00|1295.26|1294.76|1295.16|1294.66|1295.56|1295.06|1295.06|1294.56|0
1721392800000|2024-07-19 12:40:00|1295.11|1294.61|1295.61|1295.11|1295.66|1295.16|1295.11|1294.61|0
1721393100000|2024-07-19 12:45:00|1295.66|1295.16|1295.81|1295.31|1295.81|1295.31|1295.56|1295.06|0
1721393400000|2024-07-19 12:50:00|1295.76|1295.26|1295.61|1295.11|1295.81|1295.31|1295.51|1295.01|1
1721393700000|2024-07-19 12:55:00|1295.41|1294.91|1296.01|1295.51|1296.36|1295.86|1295.41|1294.91|3
1721394000000|2024-07-19 13:00:00|1295.91|1295.41|1295.21|1294.71|1296.21|1295.71|1295.11|1294.61|1
1721394300000|2024-07-19 13:05:00|1295.16|1294.66|1295.31|1294.81|1295.31|1294.81|1295.01|1294.51|0
1721394600000|2024-07-19 13:10:00|1295.26|1294.76|1295.01|1294.51|1295.41|1294.91|1295.01|1294.51|0
1721394900000|2024-07-19 13:15:00|1294.96|1294.46|1295.11|1294.61|1295.21|1294.71|1294.61|1294.11|0
1721395200000|2024-07-19 13:20:00|1295.06|1294.56|1294.41|1293.91|1295.06|1294.56|1294.21|1293.71|0
1721395500000|2024-07-19 13:25:00|1294.11|1293.61|1294.41|1293.91|1294.41|1293.91|1293.86|1293.36|1
1721395800000|2024-07-19 13:30:00|1294.36|1293.86|1292.81|1292.31|1294.76|1294.26|1292.81|1292.31|1
1721396100000|2024-07-19 13:35:00|1292.76|1292.26|1293.16|1292.66|1293.16|1292.66|1292.26|1291.76|1
1721396400000|2024-07-19 13:40:00|1293.31|1292.81|1294.21|1293.71|1294.36|1293.86|1293.21|1292.71|2
1721396700000|2024-07-19 13:45:00|1294.11|1293.61|1294.51|1294.01|1294.91|1294.41|1293.96|1293.46|22
1721397000000|2024-07-19 13:50:00|1294.66|1294.16|1294.51|1294.01|1295.31|1294.81|1294.46|1293.96|33
1721397300000|2024-07-19 13:55:00|1294.61|1294.11|1295.31|1294.81|1295.46|1294.96|1294.61|1294.11|0
1721397600000|2024-07-19 14:00:00|1295.26|1294.76|1295.26|1294.76|1295.76|1295.26|1295.01|1294.51|2
1721397900000|2024-07-19 14:05:00|1295.31|1294.81|1295.26|1294.76|1295.36|1294.86|1294.56|1294.06|19
1721398200000|2024-07-19 14:10:00|1295.32|1294.82|1295.52|1295.02|1296.17|1295.67|1295.27|1294.77|18
1721398500000|2024-07-19 14:15:00|1295.42|1294.92|1295.37|1294.87|1295.67|1295.17|1294.87|1294.37|34
1721631600000|2024-07-22 07:00:00|1297.87|1297.37|1293.82|1293.32|1298.62|1298.12|1293.72|1293.22|0
1721631900000|2024-07-22 07:05:00|1293.87|1293.37|1292.72|1292.22|1294.32|1293.82|1292.72|1292.22|1
1721632200000|2024-07-22 07:10:00|1292.77|1292.27|1294.62|1294.12|1294.67|1294.17|1292.62|1292.12|0
1721632500000|2024-07-22 07:15:00|1294.57|1294.07|1295.62|1295.12|1295.92|1295.42|1294.12|1293.62|0
1721632800000|2024-07-22 07:20:00|1295.67|1295.17|1296.62|1296.12|1296.92|1296.42|1295.62|1295.12|0
1721633100000|2024-07-22 07:25:00|1296.57|1296.07|1296.32|1295.82|1296.72|1296.22|1296.12|1295.62|0
1721633400000|2024-07-22 07:30:00|1296.27|1295.77|1296.22|1295.72|1296.37|1295.87|1296.12|1295.62|0
1721633700000|2024-07-22 07:35:00|1296.17|1295.67|1295.72|1295.22|1296.17|1295.67|1295.62|1295.12|0
1721634000000|2024-07-22 07:40:00|1295.77|1295.27|1296.32|1295.82|1296.67|1296.17|1295.77|1295.27|1
1721634300000|2024-07-22 07:45:00|1296.27|1295.77|1295.97|1295.47|1296.32|1295.82|1295.92|1295.42|0
1721634600000|2024-07-22 07:50:00|1295.8|1295.3|1296.15|1295.65|1296.45|1295.95|1295.8|1295.3|3
1721634900000|2024-07-22 07:55:00|1296.1|1295.6|1296.25|1295.75|1296.75|1296.25|1295.95|1295.45|1
1721635200000|2024-07-22 08:00:00|1296.15|1295.65|1296.75|1296.25|1296.85|1296.35|1296.05|1295.55|0
1721635500000|2024-07-22 08:05:00|1296.8|1296.3|1296.45|1295.95|1297.05|1296.55|1296.35|1295.85|0
1721635800000|2024-07-22 08:10:00|1296.5|1296|1296.6|1296.1|1296.95|1296.45|1296.4|1295.9|1
1721636100000|2024-07-22 08:15:00|1296.65|1296.15|1297.65|1297.15|1297.7|1297.2|1296.6|1296.1|4
1721636400000|2024-07-22 08:20:00|1297.6|1297.1|1299.25|1298.75|1299.35|1298.85|1297.55|1297.05|4
1721636700000|2024-07-22 08:25:00|1299.2|1298.7|1299.05|1298.55|1299.35|1298.85|1299.05|1298.55|0
1721637000000|2024-07-22 08:30:00|1299|1298.5|1297.65|1297.15|1299|1298.5|1297.65|1297.15|1
1721637300000|2024-07-22 08:35:00|1297.7|1297.2|1298.75|1298.25|1298.75|1298.25|1297.65|1297.15|0
1721637600000|2024-07-22 08:40:00|1298.8|1298.3|1298.4|1297.9|1298.8|1298.3|1298.05|1297.55|27
1721637900000|2024-07-22 08:45:00|1298.3|1297.8|1298.2|1297.7|1298.8|1298.3|1298.15|1297.65|6
1721638200000|2024-07-22 08:50:00|1298.15|1297.65|1297.65|1297.15|1298.35|1297.85|1297.65|1297.15|0
1721638500000|2024-07-22 08:55:00|1297.55|1297.05|1297.35|1296.85|1297.65|1297.15|1297.35|1296.85|5
1721638800000|2024-07-22 09:00:00|1297.4|1296.9|1297.9|1297.4|1298.2|1297.7|1297.35|1296.85|8
1721639100000|2024-07-22 09:05:00|1297.85|1297.35|1298|1297.5|1298|1297.5|1297.65|1297.15|3
1721639400000|2024-07-22 09:10:00|1297.95|1297.45|1297.6|1297.1|1298.4|1297.9|1297.55|1297.05|2
1721639700000|2024-07-22 09:15:00|1297.55|1297.05|1297.05|1296.55|1297.6|1297.1|1297|1296.5|0
1721640000000|2024-07-22 09:20:00|1297.1|1296.6|1297.3|1296.8|1297.3|1296.8|1297.05|1296.55|8
1721640300000|2024-07-22 09:25:00|1297.25|1296.75|1297.6|1297.1|1297.7|1297.2|1297.2|1296.7|4
1721640600000|2024-07-22 09:30:00|1297.65|1297.15|1297.45|1296.95|1297.7|1297.2|1297.25|1296.75|0
1721640900000|2024-07-22 09:35:00|1297.5|1297|1297.75|1297.25|1298|1297.5|1297.4|1296.9|5
1721641200000|2024-07-22 09:40:00|1297.7|1297.2|1297.95|1297.45|1297.95|1297.45|1297.6|1297.1|1
1721641500000|2024-07-22 09:45:00|1298|1297.5|1298.1|1297.6|1298.25|1297.75|1297.85|1297.35|0
1721641800000|2024-07-22 09:50:00|1298.05|1297.55|1298.25|1297.75|1298.4|1297.9|1297.55|1297.05|3
1721642100000|2024-07-22 09:55:00|1298.15|1297.65|1298.45|1297.95|1298.8|1298.3|1298.1|1297.6|10
1721642400000|2024-07-22 10:00:00|1298.5|1298|1297.6|1297.1|1298.55|1298.05|1297.45|1296.95|8
1721642700000|2024-07-22 10:05:00|1297.55|1297.05|1298.1|1297.6|1298.35|1297.85|1297.25|1296.75|21
1721643000000|2024-07-22 10:10:00|1298.05|1297.55|1297.85|1297.35|1298.25|1297.75|1297.75|1297.25|0
1721643300000|2024-07-22 10:15:00|1297.9|1297.4|1298.1|1297.6|1298.3|1297.8|1297.75|1297.25|0
1721643600000|2024-07-22 10:20:00|1298.15|1297.65|1297.8|1297.3|1298.4|1297.9|1297.8|1297.3|0
1721643900000|2024-07-22 10:25:00|1297.85|1297.35|1297.85|1297.35|1298.2|1297.7|1297.75|1297.25|0
1721644200000|2024-07-22 10:30:00|1297.9|1297.4|1298.45|1297.95|1298.65|1298.15|1297.85|1297.35|0
1721644500000|2024-07-22 10:35:00|1298.4|1297.9|1298.45|1297.95|1298.65|1298.15|1298.15|1297.65|2
1721644800000|2024-07-22 10:40:00|1298.5|1298|1298.55|1298.05|1298.7|1298.2|1298.05|1297.55|0
1721645100000|2024-07-22 10:45:00|1298.6|1298.1|1298.7|1298.2|1298.7|1298.2|1298.55|1298.05|0
1721645400000|2024-07-22 10:50:00|1298.65|1298.15|1298.7|1298.2|1298.8|1298.3|1298.6|1298.1|0
1721645700000|2024-07-22 10:55:00|1298.75|1298.25|1299.35|1298.85|1299.55|1299.05|1298.65|1298.15|1
1721646000000|2024-07-22 11:00:00|1299.4|1298.9|1299.35|1298.85|1299.55|1299.05|1299.25|1298.75|0
1721646300000|2024-07-22 11:05:00|1299.4|1298.9|1299.65|1299.15|1299.65|1299.15|1299.35|1298.85|0
1721646600000|2024-07-22 11:10:00|1299.7|1299.2|1299.2|1298.7|1299.75|1299.25|1299.15|1298.65|0
1721646900000|2024-07-22 11:15:00|1299.25|1298.75|1299.25|1298.75|1299.3|1298.8|1299.2|1298.7|0
1721647200000|2024-07-22 11:20:00|1299.3|1298.8|1299.35|1298.85|1299.4|1298.9|1299.2|1298.7|0
1721647500000|2024-07-22 11:25:00|1299.4|1298.9|1300.25|1299.75|1300.25|1299.75|1299.3|1298.8|1
1721647800000|2024-07-22 11:30:00|1300.2|1299.7|1300.45|1299.95|1300.45|1299.95|1300.05|1299.55|1
1721648100000|2024-07-22 11:35:00|1300.4|1299.9|1300.5|1300|1300.5|1300|1300.35|1299.85|0
1721648400000|2024-07-22 11:40:00|1300.83|1300.33|1300.78|1300.28|1301.28|1300.78|1300.73|1300.23|2
1721648700000|2024-07-22 11:45:00|1300.73|1300.23|1300.58|1300.08|1300.88|1300.38|1300.48|1299.98|0
1721649000000|2024-07-22 11:50:00|1300.63|1300.13|1300.48|1299.98|1300.63|1300.13|1300.48|1299.98|0
1721649300000|2024-07-22 11:55:00|1300.43|1299.93|1300.78|1300.28|1300.78|1300.28|1300.23|1299.73|1
1721649600000|2024-07-22 12:00:00|1300.93|1300.43|1301.58|1301.08|1301.63|1301.13|1300.93|1300.43|0
1721649900000|2024-07-22 12:05:00|1301.63|1301.13|1301.83|1301.33|1301.88|1301.38|1301.63|1301.13|0
1721650200000|2024-07-22 12:10:00|1301.78|1301.28|1301.58|1301.08|1301.98|1301.48|1301.53|1301.03|7
1721650500000|2024-07-22 12:15:00|1301.63|1301.13|1301.98|1301.48|1302.08|1301.58|1301.53|1301.03|4
1721650800000|2024-07-22 12:20:00|1301.93|1301.43|1301.73|1301.23|1302.03|1301.53|1301.68|1301.18|0
1721651100000|2024-07-22 12:25:00|1301.68|1301.18|1301.98|1301.48|1302.03|1301.53|1301.58|1301.08|1
1721651400000|2024-07-22 12:30:00|1302.03|1301.53|1302.58|1302.08|1302.78|1302.28|1302.03|1301.53|1
1721651700000|2024-07-22 12:35:00|1302.53|1302.03|1302.63|1302.13|1302.68|1302.18|1302.38|1301.88|0
1721652000000|2024-07-22 12:40:00|1302.68|1302.18|1302.78|1302.28|1302.88|1302.38|1302.33|1301.83|7
1721652600000|2024-07-22 12:50:00|1302.83|1302.33|1303.23|1302.73|1303.23|1302.73|1302.83|1302.33|0
1721652900000|2024-07-22 12:55:00|1303.33|1302.83|1302.83|1302.33|1303.33|1302.83|1302.83|1302.33|0
1721653200000|2024-07-22 13:00:00|1302.93|1302.43|1302.83|1302.33|1303.13|1302.63|1302.78|1302.28|1
1721653500000|2024-07-22 13:05:00|1302.78|1302.28|1302.68|1302.18|1302.78|1302.28|1302.03|1301.53|1
1721653800000|2024-07-22 13:10:00|1302.83|1302.33|1303.03|1302.53|1303.28|1302.78|1302.78|1302.28|0
1721654100000|2024-07-22 13:15:00|1302.98|1302.48|1302.33|1301.83|1302.98|1302.48|1302.08|1301.58|0
1721654400000|2024-07-22 13:20:00|1302.38|1301.88|1302.53|1302.03|1302.93|1302.43|1302.13|1301.63|0
1721654700000|2024-07-22 13:25:00|1302.58|1302.08|1302.33|1301.83|1302.58|1302.08|1301.98|1301.48|1
1721655000000|2024-07-22 13:30:00|1302.38|1301.88|1305.23|1304.73|1305.23|1304.73|1302.38|1301.88|13
1721655300000|2024-07-22 13:35:00|1305.13|1304.63|1304.93|1304.43|1305.63|1305.13|1304.33|1303.83|3
1721655600000|2024-07-22 13:40:00|1304.98|1304.48|1305.28|1304.78|1305.68|1305.18|1304.93|1304.43|3
1721655900000|2024-07-22 13:45:00|1305.23|1304.73|1304.88|1304.38|1305.83|1305.33|1304.43|1303.93|3
1721656200000|2024-07-22 13:50:00|1304.83|1304.33|1304.68|1304.18|1304.93|1304.43|1303.98|1303.48|6
1721656500000|2024-07-22 13:55:00|1304.63|1304.13|1302.88|1302.38|1304.63|1304.13|1302.78|1302.28|3
1721656800000|2024-07-22 14:00:00|1303.23|1302.73|1303.98|1303.48|1303.98|1303.48|1302.78|1302.28|4
1721657100000|2024-07-22 14:05:00|1304.13|1303.63|1303.18|1302.68|1304.28|1303.78|1303.18|1302.68|4
1721657400000|2024-07-22 14:10:00|1303.22|1302.72|1304.22|1303.72|1304.27|1303.77|1303.22|1302.72|55
1721657700000|2024-07-22 14:15:00|1304.27|1303.77|1304.62|1304.12|1305.12|1304.62|1304.07|1303.57|38
1721718000000|2024-07-23 07:00:00|1304.07|1303.57|1303.12|1302.62|1305.22|1304.72|1302.32|1301.82|1
1721718300000|2024-07-23 07:05:00|1303.07|1302.57|1300.87|1300.37|1303.32|1302.82|1300.67|1300.17|0
1721718600000|2024-07-23 07:10:00|1300.92|1300.42|1301.27|1300.77|1301.82|1301.32|1300.87|1300.37|17
1721718900000|2024-07-23 07:15:00|1301.32|1300.82|1300.47|1299.97|1301.32|1300.82|1300.32|1299.82|2
1721719200000|2024-07-23 07:20:00|1300.42|1299.92|1300.77|1300.27|1300.77|1300.27|1299.67|1299.17|18
1721719500000|2024-07-23 07:25:00|1300.72|1300.22|1300.97|1300.47|1301.32|1300.82|1300.52|1300.02|1
1721719800000|2024-07-23 07:30:00|1301.02|1300.52|1300.37|1299.87|1301.07|1300.57|1300.32|1299.82|5
1721720100000|2024-07-23 07:35:00|1300.42|1299.92|1300.07|1299.57|1300.42|1299.92|1300.07|1299.57|5
1721720400000|2024-07-23 07:40:00|1300.02|1299.52|1298.82|1298.32|1300.07|1299.57|1298.22|1297.72|3
1721720700000|2024-07-23 07:45:00|1298.87|1298.37|1298.02|1297.52|1298.87|1298.37|1297.92|1297.42|0
1721721000000|2024-07-23 07:50:00|1297.9|1297.4|1297.4|1296.9|1297.95|1297.45|1297.3|1296.8|0
1721721300000|2024-07-23 07:55:00|1297.35|1296.85|1297.25|1296.75|1297.45|1296.95|1297.15|1296.65|0
1721721600000|2024-07-23 08:00:00|1297.3|1296.8|1297.25|1296.75|1297.6|1297.1|1297.1|1296.6|4
1721721900000|2024-07-23 08:05:00|1297.3|1296.8|1298.2|1297.7|1298.2|1297.7|1296.7|1296.2|8
1721722200000|2024-07-23 08:10:00|1298.25|1297.75|1300.15|1299.65|1300.15|1299.65|1298.2|1297.7|7
1721722500000|2024-07-23 08:15:00|1300|1299.5|1300.2|1299.7|1301.1|1300.6|1300|1299.5|10
1721722800000|2024-07-23 08:20:00|1300.25|1299.75|1300.7|1300.2|1301.1|1300.6|1300.05|1299.55|6
1721723100000|2024-07-23 08:25:00|1300.65|1300.15|1301.2|1300.7|1301.3|1300.8|1300.6|1300.1|0
1721723400000|2024-07-23 08:30:00|1301.25|1300.75|1302.2|1301.7|1302.3|1301.8|1301.25|1300.75|0
1721723700000|2024-07-23 08:35:00|1302.3|1301.8|1303.2|1302.7|1303.3|1302.8|1302.1|1301.6|0
1721724000000|2024-07-23 08:40:00|1303.25|1302.75|1303.2|1302.7|1303.5|1303|1303.1|1302.6|0
1721724300000|2024-07-23 08:45:00|1303.15|1302.65|1302.45|1301.95|1303.2|1302.7|1302.4|1301.9|0
1721724600000|2024-07-23 08:50:00|1302.4|1301.9|1302.2|1301.7|1302.4|1301.9|1301.9|1301.4|0
1721724900000|2024-07-23 08:55:00|1302.15|1301.65|1301.35|1300.85|1302.2|1301.7|1301.15|1300.65|33
1721725200000|2024-07-23 09:00:00|1301.4|1300.9|1301.9|1301.4|1301.95|1301.45|1301.3|1300.8|11
1721725500000|2024-07-23 09:05:00|1301.95|1301.45|1302.1|1301.6|1302.15|1301.65|1301.85|1301.35|3
1721725800000|2024-07-23 09:10:00|1302.05|1301.55|1302.6|1302.1|1302.65|1302.15|1302.05|1301.55|8
1721726100000|2024-07-23 09:15:00|1302.65|1302.15|1302.7|1302.2|1302.75|1302.25|1302.45|1301.95|8
1721726400000|2024-07-23 09:20:00|1302.75|1302.25|1302.65|1302.15|1303.15|1302.65|1302.65|1302.15|21
1721726700000|2024-07-23 09:25:00|1302.7|1302.2|1302.75|1302.25|1302.95|1302.45|1302.65|1302.15|5
1721727000000|2024-07-23 09:30:00|1302.8|1302.3|1303.2|1302.7|1303.3|1302.8|1302.8|1302.3|4
1721727300000|2024-07-23 09:35:00|1303.25|1302.75|1303.15|1302.65|1303.3|1302.8|1303.1|1302.6|0
1721727600000|2024-07-23 09:40:00|1303.1|1302.6|1303.35|1302.85|1303.4|1302.9|1303.1|1302.6|1
1721727900000|2024-07-23 09:45:00|1303.4|1302.9|1303.8|1303.3|1303.85|1303.35|1303.35|1302.85|2
1721728200000|2024-07-23 09:50:00|1303.85|1303.35|1303.45|1302.95|1303.85|1303.35|1303.45|1302.95|0
1721728500000|2024-07-23 09:55:00|1303.3|1302.8|1302.65|1302.15|1303.3|1302.8|1302.55|1302.05|2
1721728800000|2024-07-23 10:00:00|1302.7|1302.2|1302.5|1302|1302.7|1302.2|1302.45|1301.95|0
1721729100000|2024-07-23 10:05:00|1302.45|1301.95|1302.6|1302.1|1302.6|1302.1|1302.4|1301.9|0
1721729400000|2024-07-23 10:10:00|1302.55|1302.05|1302.5|1302|1302.6|1302.1|1302.3|1301.8|0
1721729700000|2024-07-23 10:15:00|1302.55|1302.05|1302.6|1302.1|1302.65|1302.15|1302.5|1302|0
1721730000000|2024-07-23 10:20:00|1302.65|1302.15|1302.8|1302.3|1303.1|1302.6|1302.55|1302.05|2
1721730300000|2024-07-23 10:25:00|1302.85|1302.35|1302.9|1302.4|1302.95|1302.45|1302.8|1302.3|0
1721730600000|2024-07-23 10:30:00|1302.95|1302.45|1303.15|1302.65|1303.15|1302.65|1302.9|1302.4|0
1721730900000|2024-07-23 10:35:00|1303.2|1302.7|1303.15|1302.65|1303.2|1302.7|1303.1|1302.6|2
1721731200000|2024-07-23 10:40:00|1303.2|1302.7|1303.6|1303.1|1304|1303.5|1303.2|1302.7|2
1721731500000|2024-07-23 10:45:00|1303.65|1303.15|1303.65|1303.15|1303.65|1303.15|1303.6|1303.1|9
1721731800000|2024-07-23 10:50:00|1303.25|1302.75|1302.55|1302.05|1303.25|1302.75|1302.5|1302|2
1721732100000|2024-07-23 10:55:00|1302.5|1302|1302.4|1301.9|1302.65|1302.15|1302.35|1301.85|0
1721732400000|2024-07-23 11:00:00|1302.35|1301.85|1303.2|1302.7|1303.2|1302.7|1302.35|1301.85|2
1721732700000|2024-07-23 11:05:00|1303.15|1302.65|1302.5|1302|1303.25|1302.75|1302.4|1301.9|1
1721733000000|2024-07-23 11:10:00|1302.55|1302.05|1302.55|1302.05|1303.15|1302.65|1302.5|1302|1
1721733300000|2024-07-23 11:15:00|1302.6|1302.1|1302.35|1301.85|1302.8|1302.3|1302.35|1301.85|0
1721733600000|2024-07-23 11:20:00|1302.4|1301.9|1302.4|1301.9|1302.5|1302|1302.35|1301.85|0
1721733900000|2024-07-23 11:25:00|1302.35|1301.85|1302.35|1301.85|1302.45|1301.95|1302.2|1301.7|0
1721734200000|2024-07-23 11:30:00|1302.3|1301.8|1302.3|1301.8|1302.35|1301.85|1302.2|1301.7|0
1721734500000|2024-07-23 11:35:00|1302.25|1301.75|1302.95|1302.45|1302.95|1302.45|1302.25|1301.75|7
1721734800000|2024-07-23 11:40:00|1303.23|1302.73|1302.68|1302.18|1303.23|1302.73|1302.53|1302.03|10
1721735100000|2024-07-23 11:45:00|1302.63|1302.13|1302.73|1302.23|1303.03|1302.53|1302.53|1302.03|11
1721735400000|2024-07-23 11:50:00|1302.78|1302.28|1302.73|1302.23|1303.03|1302.53|1302.73|1302.23|0
1721735700000|2024-07-23 11:55:00|1302.78|1302.28|1303.08|1302.58|1303.13|1302.63|1302.63|1302.13|0
1721736000000|2024-07-23 12:00:00|1303.03|1302.53|1302.53|1302.03|1303.03|1302.53|1302.43|1301.93|0
1721736300000|2024-07-23 12:05:00|1302.58|1302.08|1302.53|1302.03|1302.93|1302.43|1302.43|1301.93|0
1721736600000|2024-07-23 12:10:00|1302.48|1301.98|1302.33|1301.83|1302.83|1302.33|1302.28|1301.78|5
1721736900000|2024-07-23 12:15:00|1302.48|1301.98|1301.98|1301.48|1302.68|1302.18|1301.88|1301.38|22
1721737200000|2024-07-23 12:20:00|1302.13|1301.63|1301.73|1301.23|1302.28|1301.78|1301.53|1301.03|8
1721737500000|2024-07-23 12:25:00|1301.68|1301.18|1301.33|1300.83|1301.83|1301.33|1301.23|1300.73|1
1721737800000|2024-07-23 12:30:00|1301.28|1300.78|1300.58|1300.08|1301.28|1300.78|1300.53|1300.03|3
1721738100000|2024-07-23 12:35:00|1300.53|1300.03|1300.98|1300.48|1300.98|1300.48|1300.48|1299.98|14
1721738400000|2024-07-23 12:40:00|1301.03|1300.53|1300.33|1299.83|1301.38|1300.88|1300.28|1299.78|2
1721738700000|2024-07-23 12:45:00|1300.38|1299.88|1300.18|1299.68|1300.53|1300.03|1300.18|1299.68|1
1721739000000|2024-07-23 12:50:00|1300.13|1299.63|1300.48|1299.98|1300.63|1300.13|1299.93|1299.43|2
1721739300000|2024-07-23 12:55:00|1300.53|1300.03|1299.88|1299.38|1300.58|1300.08|1299.83|1299.33|1
1721739600000|2024-07-23 13:00:00|1299.83|1299.33|1299.73|1299.23|1300.18|1299.68|1299.38|1298.88|15
1721739900000|2024-07-23 13:05:00|1299.68|1299.18|1299.73|1299.23|1300.08|1299.58|1299.43|1298.93|4
1721740200000|2024-07-23 13:10:00|1299.68|1299.18|1299.53|1299.03|1299.68|1299.18|1299.43|1298.93|0
1721740500000|2024-07-23 13:15:00|1299.58|1299.08|1299.03|1298.53|1299.58|1299.08|1298.83|1298.33|2
1721740800000|2024-07-23 13:20:00|1298.98|1298.48|1298.53|1298.03|1298.98|1298.48|1298.43|1297.93|1
1721741100000|2024-07-23 13:25:00|1298.48|1297.98|1298.73|1298.23|1298.73|1298.23|1298.18|1297.68|3
1721741400000|2024-07-23 13:30:00|1298.78|1298.28|1298.88|1298.38|1299.53|1299.03|1298.63|1298.13|8
1721741700000|2024-07-23 13:35:00|1298.93|1298.43|1299.63|1299.13|1299.98|1299.48|1298.48|1297.98|2
1721742000000|2024-07-23 13:40:00|1299.58|1299.08|1298.58|1298.08|1299.58|1299.08|1298.43|1297.93|6
1721742300000|2024-07-23 13:45:00|1298.53|1298.03|1299.03|1298.53|1299.28|1298.78|1297.73|1297.23|8
1721742600000|2024-07-23 13:50:00|1298.93|1298.43|1298.68|1298.18|1299.48|1298.98|1298.23|1297.73|11
1721742900000|2024-07-23 13:55:00|1298.63|1298.13|1298.38|1297.88|1298.68|1298.18|1297.73|1297.23|23
1721743200000|2024-07-23 14:00:00|1298.33|1297.83|1298.33|1297.83|1298.93|1298.43|1298.13|1297.63|4
1721743500000|2024-07-23 14:05:00|1298.23|1297.73|1297.08|1296.58|1298.28|1297.78|1297.08|1296.58|6
1721743800000|2024-07-23 14:10:00|1297.09|1296.59|1296.84|1296.34|1297.44|1296.94|1296.29|1295.79|21
1721744100000|2024-07-23 14:15:00|1296.79|1296.29|1296.79|1296.29|1297.29|1296.79|1296.54|1296.04|31
1721804400000|2024-07-24 07:00:00|1298.19|1297.69|1296.54|1296.04|1298.44|1297.94|1296.44|1295.94|12
1721804400000|2024-07-24 07:00:00|1298.19|1297.69|1296.54|1296.04|1298.44|1297.94|1296.44|1295.94|12
1721804700000|2024-07-24 07:05:00|1296.59|1296.09|1296.59|1296.09|1296.89|1296.39|1295.49|1294.99|30
1721804700000|2024-07-24 07:05:00|1296.59|1296.09|1296.59|1296.09|1296.89|1296.39|1295.49|1294.99|30
1721805000000|2024-07-24 07:10:00|1296.54|1296.04|1296.44|1295.94|1297.29|1296.79|1296.19|1295.69|24
1721805000000|2024-07-24 07:10:00|1296.54|1296.04|1296.44|1295.94|1297.29|1296.79|1296.19|1295.69|24
1721805300000|2024-07-24 07:15:00|1296.39|1295.89|1296.74|1296.24|1297.39|1296.89|1296.04|1295.54|24
1721805300000|2024-07-24 07:15:00|1296.39|1295.89|1296.74|1296.24|1297.39|1296.89|1296.04|1295.54|24
1721805600000|2024-07-24 07:20:00|1296.69|1296.19|1296.49|1295.99|1296.79|1296.29|1296.04|1295.54|20
1721805600000|2024-07-24 07:20:00|1296.69|1296.19|1296.49|1295.99|1296.79|1296.29|1296.04|1295.54|20
1721805900000|2024-07-24 07:25:00|1296.54|1296.04|1296.54|1296.04|1296.64|1296.14|1296.19|1295.69|4
1721805900000|2024-07-24 07:25:00|1296.54|1296.04|1296.54|1296.04|1296.64|1296.14|1296.19|1295.69|4
1721806200000|2024-07-24 07:30:00|1296.49|1295.99|1296.49|1295.99|1297.04|1296.54|1296.24|1295.74|5
1721806200000|2024-07-24 07:30:00|1296.49|1295.99|1296.49|1295.99|1297.04|1296.54|1296.24|1295.74|5
1721806500000|2024-07-24 07:35:00|1296.44|1295.94|1296.44|1295.94|1297.04|1296.54|1296.39|1295.89|13
1721806500000|2024-07-24 07:35:00|1296.44|1295.94|1296.44|1295.94|1297.04|1296.54|1296.39|1295.89|13
1721806800000|2024-07-24 07:40:00|1296.49|1295.99|1293.49|1292.99|1296.49|1295.99|1293.44|1292.94|2
1721806800000|2024-07-24 07:40:00|1296.49|1295.99|1293.49|1292.99|1296.49|1295.99|1293.44|1292.94|2
1721807100000|2024-07-24 07:45:00|1293.54|1293.04|1293.04|1292.54|1293.59|1293.09|1292.99|1292.49|0
1721807100000|2024-07-24 07:45:00|1293.54|1293.04|1293.04|1292.54|1293.59|1293.09|1292.99|1292.49|0
1721807400000|2024-07-24 07:50:00|1292.99|1292.49|1293.4|1292.9|1293.75|1293.25|1292.99|1292.49|11
1721807700000|2024-07-24 07:55:00|1293.35|1292.85|1293.7|1293.2|1293.85|1293.35|1293.15|1292.65|67
1721807400000|2024-07-24 07:50:00|1292.99|1292.49|1293.4|1292.9|1293.75|1293.25|1292.99|1292.49|11
1721808000000|2024-07-24 08:00:00|1293.75|1293.25|1294.1|1293.6|1294.1|1293.6|1293.1|1292.6|47
1721807700000|2024-07-24 07:55:00|1293.35|1292.85|1293.7|1293.2|1293.85|1293.35|1293.15|1292.65|67
1721808300000|2024-07-24 08:05:00|1294.15|1293.65|1295.35|1294.85|1295.5|1295|1294.15|1293.65|0
1721808600000|2024-07-24 08:10:00|1295.3|1294.8|1296.9|1296.4|1297.65|1297.15|1295.1|1294.6|31
1721808000000|2024-07-24 08:00:00|1293.75|1293.25|1294.1|1293.6|1294.1|1293.6|1293.1|1292.6|47
1721808900000|2024-07-24 08:15:00|1296.85|1296.35|1296.2|1295.7|1297.9|1297.4|1296.2|1295.7|52
1721808300000|2024-07-24 08:05:00|1294.15|1293.65|1295.35|1294.85|1295.5|1295|1294.15|1293.65|0
1721809200000|2024-07-24 08:20:00|1296.25|1295.75|1296.45|1295.95|1296.85|1296.35|1296.1|1295.6|10
1721809500000|2024-07-24 08:25:00|1296.5|1296|1295.05|1294.55|1296.75|1296.25|1294.9|1294.4|181
1721808600000|2024-07-24 08:10:00|1295.3|1294.8|1296.9|1296.4|1297.65|1297.15|1295.1|1294.6|31
1721809800000|2024-07-24 08:30:00|1295|1294.5|1296.15|1295.65|1296.35|1295.85|1293.35|1292.85|105
1721808900000|2024-07-24 08:15:00|1296.85|1296.35|1296.2|1295.7|1297.9|1297.4|1296.2|1295.7|52
1721810100000|2024-07-24 08:35:00|1296.1|1295.6|1296.7|1296.2|1296.85|1296.35|1295.95|1295.45|0
1721810400000|2024-07-24 08:40:00|1296.65|1296.15|1295.3|1294.8|1296.65|1296.15|1294.8|1294.3|81
1721809200000|2024-07-24 08:20:00|1296.25|1295.75|1296.45|1295.95|1296.85|1296.35|1296.1|1295.6|10
1721810700000|2024-07-24 08:45:00|1295.35|1294.85|1295.8|1295.3|1295.8|1295.3|1295.3|1294.8|45
1721811000000|2024-07-24 08:50:00|1295.85|1295.35|1295.7|1295.2|1296.1|1295.6|1295.3|1294.8|74
1721809500000|2024-07-24 08:25:00|1296.5|1296|1295.05|1294.55|1296.75|1296.25|1294.9|1294.4|181
1721811300000|2024-07-24 08:55:00|1295.65|1295.15|1294.6|1294.1|1295.65|1295.15|1293.7|1293.2|246
1721809800000|2024-07-24 08:30:00|1295|1294.5|1296.15|1295.65|1296.35|1295.85|1293.35|1292.85|105
1721811600000|2024-07-24 09:00:00|1294.35|1293.85|1293.3|1292.8|1294.8|1294.3|1293.25|1292.75|113
1721810100000|2024-07-24 08:35:00|1296.1|1295.6|1296.7|1296.2|1296.85|1296.35|1295.95|1295.45|0
1721811900000|2024-07-24 09:05:00|1293.25|1292.75|1293.5|1293|1294.05|1293.55|1292.8|1292.3|123
1721810400000|2024-07-24 08:40:00|1296.65|1296.15|1295.3|1294.8|1296.65|1296.15|1294.8|1294.3|81
1721812200000|2024-07-24 09:10:00|1293.55|1293.05|1292.95|1292.45|1293.8|1293.3|1292.85|1292.35|195
1721812500000|2024-07-24 09:15:00|1292.9|1292.4|1292.8|1292.3|1292.95|1292.45|1292.45|1291.95|123
1721810700000|2024-07-24 08:45:00|1295.35|1294.85|1295.8|1295.3|1295.8|1295.3|1295.3|1294.8|45
1721812800000|2024-07-24 09:20:00|1293.05|1292.55|1292.8|1292.3|1293.7|1293.2|1292.3|1291.8|157
1721813100000|2024-07-24 09:25:00|1292.75|1292.25|1292.05|1291.55|1292.75|1292.25|1291.3|1290.8|29
1721811000000|2024-07-24 08:50:00|1295.85|1295.35|1295.7|1295.2|1296.1|1295.6|1295.3|1294.8|74
1721813400000|2024-07-24 09:30:00|1291.4|1290.9|1291.65|1291.15|1292.4|1291.9|1291.25|1290.75|55
1721811300000|2024-07-24 08:55:00|1295.65|1295.15|1294.6|1294.1|1295.65|1295.15|1293.7|1293.2|246
1721813700000|2024-07-24 09:35:00|1291.7|1291.2|1291.65|1291.15|1292.4|1291.9|1291.15|1290.65|204
1721814000000|2024-07-24 09:40:00|1291.75|1291.25|1292.1|1291.6|1292.25|1291.75|1291.6|1291.1|97
1721811600000|2024-07-24 09:00:00|1294.35|1293.85|1293.3|1292.8|1294.8|1294.3|1293.25|1292.75|113
1721814300000|2024-07-24 09:45:00|1292.15|1291.65|1292.8|1292.3|1292.85|1292.35|1291.9|1291.4|126
1721811900000|2024-07-24 09:05:00|1293.25|1292.75|1293.5|1293|1294.05|1293.55|1292.8|1292.3|123
1721814600000|2024-07-24 09:50:00|1292.85|1292.35|1292.9|1292.4|1293.4|1292.9|1292.1|1291.6|52
1721812200000|2024-07-24 09:10:00|1293.55|1293.05|1292.95|1292.45|1293.8|1293.3|1292.85|1292.35|195
1721814900000|2024-07-24 09:55:00|1292.85|1292.35|1294.05|1293.55|1294.05|1293.55|1292.85|1292.35|6
1721815200000|2024-07-24 10:00:00|1294|1293.5|1294.55|1294.05|1294.55|1294.05|1293.95|1293.45|3
1721812500000|2024-07-24 09:15:00|1292.9|1292.4|1292.8|1292.3|1292.95|1292.45|1292.45|1291.95|123
1721815500000|2024-07-24 10:05:00|1294.5|1294|1294.75|1294.25|1295.3|1294.8|1294.3|1293.8|56
1721812800000|2024-07-24 09:20:00|1293.05|1292.55|1292.8|1292.3|1293.7|1293.2|1292.3|1291.8|157
1721815800000|2024-07-24 10:10:00|1294.8|1294.3|1295.8|1295.3|1295.9|1295.4|1294.8|1294.3|33
1721816100000|2024-07-24 10:15:00|1295.85|1295.35|1295.8|1295.3|1296.15|1295.65|1295.35|1294.85|42
1721813100000|2024-07-24 09:25:00|1292.75|1292.25|1292.05|1291.55|1292.75|1292.25|1291.3|1290.8|29
1721816400000|2024-07-24 10:20:00|1295.9|1295.4|1296.25|1295.75|1296.3|1295.8|1295.85|1295.35|0
1721813400000|2024-07-24 09:30:00|1291.4|1290.9|1291.65|1291.15|1292.4|1291.9|1291.25|1290.75|55
1721816700000|2024-07-24 10:25:00|1296.3|1295.8|1296.45|1295.95|1297|1296.5|1296.3|1295.8|0
1721817000000|2024-07-24 10:30:00|1296.5|1296|1296.7|1296.2|1297.3|1296.8|1296.45|1295.95|0
1721813700000|2024-07-24 09:35:00|1291.7|1291.2|1291.65|1291.15|1292.4|1291.9|1291.15|1290.65|204
1721817300000|2024-07-24 10:35:00|1296.75|1296.25|1296.55|1296.05|1296.95|1296.45|1296.45|1295.95|12
1721814000000|2024-07-24 09:40:00|1291.75|1291.25|1292.1|1291.6|1292.25|1291.75|1291.6|1291.1|97
1721817600000|2024-07-24 10:40:00|1296.5|1296|1296.45|1295.95|1296.8|1296.3|1296.3|1295.8|29
1721817900000|2024-07-24 10:45:00|1296.5|1296|1297.1|1296.6|1297.8|1297.3|1296.5|1296|3
1721814300000|2024-07-24 09:45:00|1292.15|1291.65|1292.8|1292.3|1292.85|1292.35|1291.9|1291.4|126
1721818200000|2024-07-24 10:50:00|1297.15|1296.65|1297.3|1296.8|1297.35|1296.85|1296.95|1296.45|1
1721814600000|2024-07-24 09:50:00|1292.85|1292.35|1292.9|1292.4|1293.4|1292.9|1292.1|1291.6|52
1721818500000|2024-07-24 10:55:00|1297.35|1296.85|1297.3|1296.8|1297.85|1297.35|1297.3|1296.8|23
1721818800000|2024-07-24 11:00:00|1297.2|1296.7|1296.75|1296.25|1297.35|1296.85|1296.45|1295.95|59
1721814900000|2024-07-24 09:55:00|1292.85|1292.35|1294.05|1293.55|1294.05|1293.55|1292.85|1292.35|6
1721819100000|2024-07-24 11:05:00|1296.8|1296.3|1296.65|1296.15|1297.2|1296.7|1296.55|1296.05|0
1721815200000|2024-07-24 10:00:00|1294|1293.5|1294.55|1294.05|1294.55|1294.05|1293.95|1293.45|3
1721819400000|2024-07-24 11:10:00|1296.9|1296.4|1296.6|1296.1|1296.9|1296.4|1296.15|1295.65|62
1721819700000|2024-07-24 11:15:00|1296.65|1296.15|1296.9|1296.4|1296.95|1296.45|1296.55|1296.05|0
1721815500000|2024-07-24 10:05:00|1294.5|1294|1294.75|1294.25|1295.3|1294.8|1294.3|1293.8|56
1721820000000|2024-07-24 11:20:00|1296.85|1296.35|1296.7|1296.2|1297|1296.5|1296.55|1296.05|0
1721815800000|2024-07-24 10:10:00|1294.8|1294.3|1295.8|1295.3|1295.9|1295.4|1294.8|1294.3|33
1721820300000|2024-07-24 11:25:00|1296.65|1296.15|1296.4|1295.9|1296.9|1296.4|1296.4|1295.9|34
1721820600000|2024-07-24 11:30:00|1296.45|1295.95|1296.9|1296.4|1297.05|1296.55|1296.4|1295.9|26
1721816100000|2024-07-24 10:15:00|1295.85|1295.35|1295.8|1295.3|1296.15|1295.65|1295.35|1294.85|42
1721820900000|2024-07-24 11:35:00|1296.85|1296.35|1297.35|1296.85|1297.55|1297.05|1296.85|1296.35|36
1721816400000|2024-07-24 10:20:00|1295.9|1295.4|1296.25|1295.75|1296.3|1295.8|1295.85|1295.35|0
1721821200000|2024-07-24 11:40:00|1297.3|1296.8|1297.55|1297.05|1297.6|1297.1|1297.3|1296.8|40
1721821500000|2024-07-24 11:45:00|1297.6|1297.1|1298.51|1298.01|1298.76|1298.26|1297.45|1296.95|126
1721816700000|2024-07-24 10:25:00|1296.3|1295.8|1296.45|1295.95|1297|1296.5|1296.3|1295.8|0
1721821800000|2024-07-24 11:50:00|1298.56|1298.06|1299.51|1299.01|1299.51|1299.01|1298.31|1297.81|6
1721817000000|2024-07-24 10:30:00|1296.5|1296|1296.7|1296.2|1297.3|1296.8|1296.45|1295.95|0
1721822100000|2024-07-24 11:55:00|1299.61|1299.11|1299.76|1299.26|1299.96|1299.46|1299.51|1299.01|1
1721822400000|2024-07-24 12:00:00|1299.81|1299.31|1300.06|1299.56|1300.21|1299.71|1299.81|1299.31|0
1721817300000|2024-07-24 10:35:00|1296.75|1296.25|1296.55|1296.05|1296.95|1296.45|1296.45|1295.95|12
1721822700000|2024-07-24 12:05:00|1300.01|1299.51|1299.91|1299.41|1300.46|1299.96|1299.91|1299.41|5
1721817600000|2024-07-24 10:40:00|1296.5|1296|1296.45|1295.95|1296.8|1296.3|1296.3|1295.8|29
1721823000000|2024-07-24 12:10:00|1300.11|1299.61|1299.46|1298.96|1300.26|1299.76|1299.36|1298.86|21
1721823300000|2024-07-24 12:15:00|1299.51|1299.01|1299.06|1298.56|1299.96|1299.46|1299.01|1298.51|68
1721817900000|2024-07-24 10:45:00|1296.5|1296|1297.1|1296.6|1297.8|1297.3|1296.5|1296|3
1721823600000|2024-07-24 12:20:00|1299.01|1298.51|1299.41|1298.91|1299.41|1298.91|1298.91|1298.41|68
1721823900000|2024-07-24 12:25:00|1299.46|1298.96|1299.76|1299.26|1299.91|1299.41|1299.46|1298.96|13
1721818200000|2024-07-24 10:50:00|1297.15|1296.65|1297.3|1296.8|1297.35|1296.85|1296.95|1296.45|1
1721824200000|2024-07-24 12:30:00|1299.81|1299.31|1299.46|1298.96|1300.26|1299.76|1299.46|1298.96|40
1721818500000|2024-07-24 10:55:00|1297.35|1296.85|1297.3|1296.8|1297.85|1297.35|1297.3|1296.8|23
1721824500000|2024-07-24 12:35:00|1299.51|1299.01|1299.31|1298.81|1299.61|1299.11|1299.11|1298.61|56
1721824800000|2024-07-24 12:40:00|1299.36|1298.86|1298.71|1298.21|1299.66|1299.16|1298.66|1298.16|0
1721818800000|2024-07-24 11:00:00|1297.2|1296.7|1296.75|1296.25|1297.35|1296.85|1296.45|1295.95|59
1721825100000|2024-07-24 12:45:00|1298.76|1298.26|1297.71|1297.21|1298.76|1298.26|1297.46|1296.96|21
1721825400000|2024-07-24 12:50:00|1297.76|1297.26|1297.21|1296.71|1298.01|1297.51|1297.16|1296.66|50
1721819100000|2024-07-24 11:05:00|1296.8|1296.3|1296.65|1296.15|1297.2|1296.7|1296.55|1296.05|0
1721825700000|2024-07-24 12:55:00|1297.41|1296.91|1297.36|1296.86|1297.56|1297.06|1296.76|1296.26|43
1721826000000|2024-07-24 13:00:00|1297.31|1296.81|1297.76|1297.26|1298.56|1298.06|1297.31|1296.81|4
1721819400000|2024-07-24 11:10:00|1296.9|1296.4|1296.6|1296.1|1296.9|1296.4|1296.15|1295.65|62
1721826300000|2024-07-24 13:05:00|1297.71|1297.21|1297.21|1296.71|1297.76|1297.26|1297.21|1296.71|66
1721819700000|2024-07-24 11:15:00|1296.65|1296.15|1296.9|1296.4|1296.95|1296.45|1296.55|1296.05|0
1721826600000|2024-07-24 13:10:00|1297.16|1296.66|1297.41|1296.91|1297.86|1297.36|1297.16|1296.66|29
1721826900000|2024-07-24 13:15:00|1297.36|1296.86|1297.71|1297.21|1297.71|1297.21|1296.96|1296.46|20
1721820000000|2024-07-24 11:20:00|1296.85|1296.35|1296.7|1296.2|1297|1296.5|1296.55|1296.05|0
1721827200000|2024-07-24 13:20:00|1297.76|1297.26|1297.86|1297.36|1298.26|1297.76|1297.76|1297.26|35
1721820300000|2024-07-24 11:25:00|1296.65|1296.15|1296.4|1295.9|1296.9|1296.4|1296.4|1295.9|34
1721827500000|2024-07-24 13:25:00|1297.91|1297.41|1298.96|1298.46|1299.01|1298.51|1297.91|1297.41|2
1721827800000|2024-07-24 13:30:00|1299.01|1298.51|1298.61|1298.11|1300.41|1299.91|1298.56|1298.06|94
1721820600000|2024-07-24 11:30:00|1296.45|1295.95|1296.9|1296.4|1297.05|1296.55|1296.4|1295.9|26
1721828100000|2024-07-24 13:35:00|1298.56|1298.06|1300.16|1299.66|1301.51|1301.01|1298.41|1297.91|101
1721828400000|2024-07-24 13:40:00|1300.11|1299.61|1298.86|1298.36|1300.31|1299.81|1298.86|1298.36|0
1721820900000|2024-07-24 11:35:00|1296.85|1296.35|1297.35|1296.85|1297.55|1297.05|1296.85|1296.35|36
1721828700000|2024-07-24 13:45:00|1298.81|1298.31|1297.01|1296.51|1299.41|1298.91|1297.01|1296.51|100
1721829000000|2024-07-24 13:50:00|1296.96|1296.46|1294.21|1293.71|1297.01|1296.51|1294.21|1293.71|236
1721821200000|2024-07-24 11:40:00|1297.3|1296.8|1297.55|1297.05|1297.6|1297.1|1297.3|1296.8|40
1721829300000|2024-07-24 13:55:00|1294.16|1293.66|1294.46|1293.96|1294.86|1294.36|1293.71|1293.21|116
1721821500000|2024-07-24 11:45:00|1297.6|1297.1|1298.51|1298.01|1298.76|1298.26|1297.45|1296.95|126
1721829600000|2024-07-24 14:00:00|1294.41|1293.91|1293.01|1292.51|1294.76|1294.26|1293.01|1292.51|157
1721829900000|2024-07-24 14:05:00|1293.16|1292.66|1293.26|1292.76|1293.86|1293.36|1292.86|1292.36|119
1721821800000|2024-07-24 11:50:00|1298.56|1298.06|1299.51|1299.01|1299.51|1299.01|1298.31|1297.81|6
1721830200000|2024-07-24 14:10:00|1293.34|1292.84|1292.64|1292.14|1293.39|1292.89|1292.34|1291.84|163
1721822100000|2024-07-24 11:55:00|1299.61|1299.11|1299.76|1299.26|1299.96|1299.46|1299.51|1299.01|1
1721830500000|2024-07-24 14:15:00|1292.59|1292.09|1291.89|1291.39|1292.89|1292.39|1291.29|1290.79|390
1721890800000|2024-07-25 07:00:00|1285.24|1284.74|1283.64|1283.14|1285.54|1285.04|1283.34|1282.84|24
1721822400000|2024-07-24 12:00:00|1299.81|1299.31|1300.06|1299.56|1300.21|1299.71|1299.81|1299.31|0
1721891100000|2024-07-25 07:05:00|1283.59|1283.09|1285.64|1285.14|1285.79|1285.29|1282.69|1282.19|19
1721822700000|2024-07-24 12:05:00|1300.01|1299.51|1299.91|1299.41|1300.46|1299.96|1299.91|1299.41|5
1721891400000|2024-07-25 07:10:00|1285.54|1285.04|1284.34|1283.84|1285.54|1285.04|1284.14|1283.64|6
1721891700000|2024-07-25 07:15:00|1284.39|1283.89|1285.49|1284.99|1285.59|1285.09|1284.04|1283.54|23
1721823000000|2024-07-24 12:10:00|1300.11|1299.61|1299.46|1298.96|1300.26|1299.76|1299.36|1298.86|21
1721892000000|2024-07-25 07:20:00|1285.44|1284.94|1284.84|1284.34|1285.54|1285.04|1284.84|1284.34|6
1721892300000|2024-07-25 07:25:00|1284.89|1284.39|1285.44|1284.94|1285.54|1285.04|1283.64|1283.14|13
1721823300000|2024-07-24 12:15:00|1299.51|1299.01|1299.06|1298.56|1299.96|1299.46|1299.01|1298.51|68
1721892600000|2024-07-25 07:30:00|1285.39|1284.89|1284.59|1284.09|1285.39|1284.89|1284.14|1283.64|5
1721823600000|2024-07-24 12:20:00|1299.01|1298.51|1299.41|1298.91|1299.41|1298.91|1298.91|1298.41|68
1721892900000|2024-07-25 07:35:00|1284.64|1284.14|1284.94|1284.44|1285.24|1284.74|1283.89|1283.39|5
1721893200000|2024-07-25 07:40:00|1284.89|1284.39|1282.39|1281.89|1284.89|1284.39|1282.34|1281.84|0
1721823900000|2024-07-24 12:25:00|1299.46|1298.96|1299.76|1299.26|1299.91|1299.41|1299.46|1298.96|13
1721893500000|2024-07-25 07:45:00|1282.44|1281.94|1281.69|1281.19|1282.44|1281.94|1281.64|1281.14|1
1721824200000|2024-07-24 12:30:00|1299.81|1299.31|1299.46|1298.96|1300.26|1299.76|1299.46|1298.96|40
1721893800000|2024-07-25 07:50:00|1281.47|1280.97|1280.62|1280.12|1281.57|1281.07|1280.32|1279.82|2
1721894100000|2024-07-25 07:55:00|1280.67|1280.17|1279.07|1278.57|1280.67|1280.17|1278.77|1278.27|22
1721824500000|2024-07-24 12:35:00|1299.51|1299.01|1299.31|1298.81|1299.61|1299.11|1299.11|1298.61|56
1721894400000|2024-07-25 08:00:00|1279.02|1278.52|1278.07|1277.57|1279.12|1278.62|1277.92|1277.42|10
1721824800000|2024-07-24 12:40:00|1299.36|1298.86|1298.71|1298.21|1299.66|1299.16|1298.66|1298.16|0
1721894700000|2024-07-25 08:05:00|1278.12|1277.62|1278.67|1278.17|1278.87|1278.37|1278.02|1277.52|23
1721895000000|2024-07-25 08:10:00|1278.72|1278.22|1278.37|1277.87|1278.82|1278.32|1278.02|1277.52|4
1721825100000|2024-07-24 12:45:00|1298.76|1298.26|1297.71|1297.21|1298.76|1298.26|1297.46|1296.96|21
1721895300000|2024-07-25 08:15:00|1278.32|1277.82|1278.62|1278.12|1278.87|1278.37|1278.27|1277.77|15
1721895600000|2024-07-25 08:20:00|1278.67|1278.17|1278.22|1277.72|1278.72|1278.22|1277.82|1277.32|11
1721825400000|2024-07-24 12:50:00|1297.76|1297.26|1297.21|1296.71|1298.01|1297.51|1297.16|1296.66|50
1721895900000|2024-07-25 08:25:00|1278.17|1277.67|1278.47|1277.97|1278.47|1277.97|1277.82|1277.32|5
1721825700000|2024-07-24 12:55:00|1297.41|1296.91|1297.36|1296.86|1297.56|1297.06|1296.76|1296.26|43
1721896200000|2024-07-25 08:30:00|1278.42|1277.92|1278.62|1278.12|1278.97|1278.47|1277.97|1277.47|42
1721826000000|2024-07-24 13:00:00|1297.31|1296.81|1297.76|1297.26|1298.56|1298.06|1297.31|1296.81|4
1721896500000|2024-07-25 08:35:00|1278.32|1277.82|1279.77|1279.27|1279.77|1279.27|1278.32|1277.82|20
1721896800000|2024-07-25 08:40:00|1279.72|1279.22|1280.67|1280.17|1280.67|1280.17|1279.57|1279.07|40
1721826300000|2024-07-24 13:05:00|1297.71|1297.21|1297.21|1296.71|1297.76|1297.26|1297.21|1296.71|66
1721897100000|2024-07-25 08:45:00|1280.72|1280.22|1280.62|1280.12|1280.77|1280.27|1280.57|1280.07|15
1721897400000|2024-07-25 08:50:00|1280.57|1280.07|1280.47|1279.97|1280.67|1280.17|1280.42|1279.92|0
1721826600000|2024-07-24 13:10:00|1297.16|1296.66|1297.41|1296.91|1297.86|1297.36|1297.16|1296.66|29
1721897700000|2024-07-25 08:55:00|1280.52|1280.02|1279.32|1278.82|1280.52|1280.02|1278.92|1278.42|180
1721826900000|2024-07-24 13:15:00|1297.36|1296.86|1297.71|1297.21|1297.71|1297.21|1296.96|1296.46|20
1721898000000|2024-07-25 09:00:00|1279.27|1278.77|1279.17|1278.67|1279.47|1278.97|1279.02|1278.52|37
1721898300000|2024-07-25 09:05:00|1279.22|1278.72|1278.07|1277.57|1279.27|1278.77|1277.67|1277.17|129
1721827200000|2024-07-24 13:20:00|1297.76|1297.26|1297.86|1297.36|1298.26|1297.76|1297.76|1297.26|35
1721898600000|2024-07-25 09:10:00|1278.02|1277.52|1276.92|1276.42|1278.17|1277.67|1276.72|1276.22|5
1721827500000|2024-07-24 13:25:00|1297.91|1297.41|1298.96|1298.46|1299.01|1298.51|1297.91|1297.41|2
1721898900000|2024-07-25 09:15:00|1276.97|1276.47|1276.47|1275.97|1277.07|1276.57|1276.22|1275.72|14
1721899200000|2024-07-25 09:20:00|1276.42|1275.92|1276.42|1275.92|1276.57|1276.07|1276.27|1275.77|38
1721827800000|2024-07-24 13:30:00|1299.01|1298.51|1298.61|1298.11|1300.41|1299.91|1298.56|1298.06|94
1721899500000|2024-07-25 09:25:00|1276.22|1275.72|1275.57|1275.07|1276.22|1275.72|1275.42|1274.92|21
1721828100000|2024-07-24 13:35:00|1298.56|1298.06|1300.16|1299.66|1301.51|1301.01|1298.41|1297.91|101
1721899800000|2024-07-25 09:30:00|1275.52|1275.02|1275.97|1275.47|1275.97|1275.47|1275.32|1274.82|21
1721900100000|2024-07-25 09:35:00|1275.92|1275.42|1273.97|1273.47|1276.07|1275.57|1273.92|1273.42|0
1721828400000|2024-07-24 13:40:00|1300.11|1299.61|1298.86|1298.36|1300.31|1299.81|1298.86|1298.36|0
1721900400000|2024-07-25 09:40:00|1273.92|1273.42|1274.67|1274.17|1274.82|1274.32|1273.42|1272.92|25
1721828700000|2024-07-24 13:45:00|1298.81|1298.31|1297.01|1296.51|1299.41|1298.91|1297.01|1296.51|100
1721900700000|2024-07-25 09:45:00|1274.72|1274.22|1275.12|1274.62|1275.32|1274.82|1274.72|1274.22|10
1721901000000|2024-07-25 09:50:00|1275.07|1274.57|1275.22|1274.72|1275.32|1274.82|1275.07|1274.57|0
1721829000000|2024-07-24 13:50:00|1296.96|1296.46|1294.21|1293.71|1297.01|1296.51|1294.21|1293.71|236
1721901300000|2024-07-25 09:55:00|1275.27|1274.77|1274.67|1274.17|1275.27|1274.77|1274.62|1274.12|5
1721829300000|2024-07-24 13:55:00|1294.16|1293.66|1294.46|1293.96|1294.86|1294.36|1293.71|1293.21|116
1721901600000|2024-07-25 10:00:00|1274.72|1274.22|1274.37|1273.87|1274.97|1274.47|1274.37|1273.87|11
1721901900000|2024-07-25 10:05:00|1274.32|1273.82|1273.57|1273.07|1274.32|1273.82|1273.57|1273.07|19
1721829600000|2024-07-24 14:00:00|1294.41|1293.91|1293.01|1292.51|1294.76|1294.26|1293.01|1292.51|157
1721902200000|2024-07-25 10:10:00|1273.52|1273.02|1273.42|1272.92|1273.57|1273.07|1273.27|1272.77|1
1721902500000|2024-07-25 10:15:00|1273.47|1272.97|1274.62|1274.12|1274.62|1274.12|1273.42|1272.92|10
1721829900000|2024-07-24 14:05:00|1293.16|1292.66|1293.26|1292.76|1293.86|1293.36|1292.86|1292.36|119
1721902800000|2024-07-25 10:20:00|1274.57|1274.07|1274.52|1274.02|1274.72|1274.22|1274.37|1273.87|0
1721830200000|2024-07-24 14:10:00|1293.34|1292.84|1292.64|1292.14|1293.39|1292.89|1292.34|1291.84|163
1721903100000|2024-07-25 10:25:00|1274.57|1274.07|1274.27|1273.77|1274.57|1274.07|1274.02|1273.52|11
1721903400000|2024-07-25 10:30:00|1274.32|1273.82|1274.17|1273.67|1274.62|1274.12|1273.87|1273.37|7
1721830500000|2024-07-24 14:15:00|1292.59|1292.09|1291.89|1291.39|1292.89|1292.39|1291.29|1290.79|390
1721903700000|2024-07-25 10:35:00|1274.22|1273.72|1273.72|1273.22|1274.22|1273.72|1273.67|1273.17|1
1721904000000|2024-07-25 10:40:00|1273.67|1273.17|1273.07|1272.57|1273.77|1273.27|1273.02|1272.52|2
1721890800000|2024-07-25 07:00:00|1285.24|1284.74|1283.64|1283.14|1285.54|1285.04|1283.34|1282.84|24
1721904300000|2024-07-25 10:45:00|1273.02|1272.52|1273.42|1272.92|1274.57|1274.07|1273.02|1272.52|35
1721904600000|2024-07-25 10:50:00|1273.82|1273.32|1274.37|1273.87|1274.42|1273.92|1273.77|1273.27|15
1721891100000|2024-07-25 07:05:00|1283.59|1283.09|1285.64|1285.14|1285.79|1285.29|1282.69|1282.19|19
1721904900000|2024-07-25 10:55:00|1274.42|1273.92|1274.92|1274.42|1274.92|1274.42|1274.07|1273.57|20
1721891400000|2024-07-25 07:10:00|1285.54|1285.04|1284.34|1283.84|1285.54|1285.04|1284.14|1283.64|6
1721905200000|2024-07-25 11:00:00|1274.97|1274.47|1275.87|1275.37|1275.97|1275.47|1274.72|1274.22|30
1721905500000|2024-07-25 11:05:00|1275.92|1275.42|1275.87|1275.37|1275.97|1275.47|1275.57|1275.07|9
1721891700000|2024-07-25 07:15:00|1284.39|1283.89|1285.49|1284.99|1285.59|1285.09|1284.04|1283.54|23
1721905800000|2024-07-25 11:10:00|1276.22|1275.72|1276.37|1275.87|1276.42|1275.92|1275.02|1274.52|46
1721906100000|2024-07-25 11:15:00|1276.42|1275.92|1277.27|1276.77|1277.37|1276.87|1276.42|1275.92|5
1721892000000|2024-07-25 07:20:00|1285.44|1284.94|1284.84|1284.34|1285.54|1285.04|1284.84|1284.34|6
1721906400000|2024-07-25 11:20:00|1277.32|1276.82|1276.17|1275.67|1277.37|1276.87|1276.12|1275.62|17
1721892300000|2024-07-25 07:25:00|1284.89|1284.39|1285.44|1284.94|1285.54|1285.04|1283.64|1283.14|13
1721906700000|2024-07-25 11:25:00|1276.12|1275.62|1276.92|1276.42|1276.92|1276.42|1276.02|1275.52|11
1721907000000|2024-07-25 11:30:00|1276.87|1276.37|1276.67|1276.17|1276.92|1276.42|1276.57|1276.07|0
1721892600000|2024-07-25 07:30:00|1285.39|1284.89|1284.59|1284.09|1285.39|1284.89|1284.14|1283.64|5
1721907300000|2024-07-25 11:35:00|1276.82|1276.32|1276.57|1276.07|1277.02|1276.52|1276.32|1275.82|24
1721892900000|2024-07-25 07:35:00|1284.64|1284.14|1284.94|1284.44|1285.24|1284.74|1283.89|1283.39|5
1721907600000|2024-07-25 11:40:00|1276.42|1275.92|1276.32|1275.82|1276.82|1276.32|1276.12|1275.62|35
1721907900000|2024-07-25 11:45:00|1276.27|1275.77|1277.02|1276.52|1277.02|1276.52|1276.27|1275.77|27
1721893200000|2024-07-25 07:40:00|1284.89|1284.39|1282.39|1281.89|1284.89|1284.39|1282.34|1281.84|0
1721908200000|2024-07-25 11:50:00|1276.92|1276.42|1277.57|1277.07|1277.57|1277.07|1276.62|1276.12|0
1721908500000|2024-07-25 11:55:00|1277.47|1276.97|1276.22|1275.72|1277.47|1276.97|1276.17|1275.67|4
1721893500000|2024-07-25 07:45:00|1282.44|1281.94|1281.69|1281.19|1282.44|1281.94|1281.64|1281.14|1
1721908800000|2024-07-25 12:00:00|1276.17|1275.67|1277.62|1277.12|1277.62|1277.12|1276.17|1275.67|16
1721893800000|2024-07-25 07:50:00|1281.47|1280.97|1280.62|1280.12|1281.57|1281.07|1280.32|1279.82|2
1721909100000|2024-07-25 12:05:00|1277.52|1277.02|1277.62|1277.12|1277.72|1277.22|1277.32|1276.82|0
1721909400000|2024-07-25 12:10:00|1277.57|1277.07|1277.9|1277.4|1278.3|1277.8|1277.52|1277.02|25
1721894100000|2024-07-25 07:55:00|1280.67|1280.17|1279.07|1278.57|1280.67|1280.17|1278.77|1278.27|22
1721909700000|2024-07-25 12:15:00|1277.95|1277.45|1278.65|1278.15|1278.7|1278.2|1277.7|1277.2|57
1721894400000|2024-07-25 08:00:00|1279.02|1278.52|1278.07|1277.57|1279.12|1278.62|1277.92|1277.42|10
1721910000000|2024-07-25 12:20:00|1278.5|1278|1278.55|1278.05|1278.55|1278.05|1276.9|1276.4|32
1721910300000|2024-07-25 12:25:00|1278.6|1278.1|1278.45|1277.95|1278.85|1278.35|1277.4|1276.9|24
1721894700000|2024-07-25 08:05:00|1278.12|1277.62|1278.67|1278.17|1278.87|1278.37|1278.02|1277.52|23
1721910600000|2024-07-25 12:30:00|1278.5|1278|1279.8|1279.3|1280.3|1279.8|1278.5|1278|3
1721910900000|2024-07-25 12:35:00|1279.6|1279.1|1280.7|1280.2|1280.8|1280.3|1279.2|1278.7|47
1721895000000|2024-07-25 08:10:00|1278.72|1278.22|1278.37|1277.87|1278.82|1278.32|1278.02|1277.52|4
1721911200000|2024-07-25 12:40:00|1281.05|1280.55|1282.55|1282.05|1283.05|1282.55|1280.85|1280.35|26
1721895300000|2024-07-25 08:15:00|1278.32|1277.82|1278.62|1278.12|1278.87|1278.37|1278.27|1277.77|15
1721911500000|2024-07-25 12:45:00|1282.5|1282|1282.95|1282.45|1283.6|1283.1|1282.1|1281.6|34
1721911800000|2024-07-25 12:50:00|1283.85|1283.35|1282.8|1282.3|1283.85|1283.35|1282.25|1281.75|25
1721895600000|2024-07-25 08:20:00|1278.67|1278.17|1278.22|1277.72|1278.72|1278.22|1277.82|1277.32|11
1721912100000|2024-07-25 12:55:00|1282.85|1282.35|1282.6|1282.1|1283.1|1282.6|1282.5|1282|21
1721895900000|2024-07-25 08:25:00|1278.17|1277.67|1278.47|1277.97|1278.47|1277.97|1277.82|1277.32|5
1721912400000|2024-07-25 13:00:00|1282.55|1282.05|1282.3|1281.8|1282.95|1282.45|1282.3|1281.8|16
1721912700000|2024-07-25 13:05:00|1282.25|1281.75|1283.1|1282.6|1283.15|1282.65|1282.25|1281.75|29
1721896200000|2024-07-25 08:30:00|1278.42|1277.92|1278.62|1278.12|1278.97|1278.47|1277.97|1277.47|42
1721913000000|2024-07-25 13:10:00|1283.05|1282.55|1284.05|1283.55|1284.1|1283.6|1283.05|1282.55|12
1721896500000|2024-07-25 08:35:00|1278.32|1277.82|1279.77|1279.27|1279.77|1279.27|1278.32|1277.82|20
1721913300000|2024-07-25 13:15:00|1284.1|1283.6|1284.65|1284.15|1284.65|1284.15|1284.05|1283.55|0
1721913600000|2024-07-25 13:20:00|1284.6|1284.1|1285.45|1284.95|1285.45|1284.95|1283.75|1283.25|22
1721896800000|2024-07-25 08:40:00|1279.72|1279.22|1280.67|1280.17|1280.67|1280.17|1279.57|1279.07|40
1721913900000|2024-07-25 13:25:00|1285.35|1284.85|1286.85|1286.35|1287.25|1286.75|1285.35|1284.85|0
1721897100000|2024-07-25 08:45:00|1280.72|1280.22|1280.62|1280.12|1280.77|1280.27|1280.57|1280.07|15
1721914200000|2024-07-25 13:30:00|1286.9|1286.4|1285.15|1284.65|1286.9|1286.4|1284.1|1283.6|15
1721914500000|2024-07-25 13:35:00|1285.2|1284.7|1284.2|1283.7|1285.35|1284.85|1284.2|1283.7|81
1721897400000|2024-07-25 08:50:00|1280.57|1280.07|1280.47|1279.97|1280.67|1280.17|1280.42|1279.92|0
1721914800000|2024-07-25 13:40:00|1284.1|1283.6|1284.5|1284|1284.75|1284.25|1282.95|1282.45|36
1721897700000|2024-07-25 08:55:00|1280.52|1280.02|1279.32|1278.82|1280.52|1280.02|1278.92|1278.42|180
1721915100000|2024-07-25 13:45:00|1284.6|1284.1|1282.8|1282.3|1284.95|1284.45|1282.8|1282.3|70
1721915400000|2024-07-25 13:50:00|1283.15|1282.65|1281.3|1280.8|1283.15|1282.65|1280.4|1279.9|185
1721898000000|2024-07-25 09:00:00|1279.27|1278.77|1279.17|1278.67|1279.47|1278.97|1279.02|1278.52|37
1721915700000|2024-07-25 13:55:00|1281.35|1280.85|1280.5|1280|1281.55|1281.05|1279.75|1279.25|134
1721916000000|2024-07-25 14:00:00|1280.55|1280.05|1280.95|1280.45|1281|1280.5|1279.9|1279.4|31
1721898300000|2024-07-25 09:05:00|1279.22|1278.72|1278.07|1277.57|1279.27|1278.77|1277.67|1277.17|129
1721916300000|2024-07-25 14:05:00|1280.9|1280.4|1281.95|1281.45|1281.95|1281.45|1280.9|1280.4|75
1721898600000|2024-07-25 09:10:00|1278.02|1277.52|1276.92|1276.42|1278.17|1277.67|1276.72|1276.22|5
1721916600000|2024-07-25 14:10:00|1281.9|1281.4|1280.9|1280.4|1282.6|1282.1|1280.35|1279.85|56
1721916900000|2024-07-25 14:15:00|1280.85|1280.35|1278.4|1277.9|1280.9|1280.4|1277.75|1277.25|298
1721898900000|2024-07-25 09:15:00|1276.97|1276.47|1276.47|1275.97|1277.07|1276.57|1276.22|1275.72|14
1721977200000|2024-07-26 07:00:00|1291.7|1291.2|1291.95|1291.45|1292.6|1292.1|1291.3|1290.8|6
1721899200000|2024-07-25 09:20:00|1276.42|1275.92|1276.42|1275.92|1276.57|1276.07|1276.27|1275.77|38
1721977500000|2024-07-26 07:05:00|1291.9|1291.4|1289.9|1289.4|1291.9|1291.4|1289.65|1289.15|3
1721977800000|2024-07-26 07:10:00|1289.95|1289.45|1291.4|1290.9|1291.45|1290.95|1289.5|1289|7
1721899500000|2024-07-25 09:25:00|1276.22|1275.72|1275.57|1275.07|1276.22|1275.72|1275.42|1274.92|21
1721978100000|2024-07-26 07:15:00|1291.35|1290.85|1290.2|1289.7|1292.45|1291.95|1289.5|1289|10
1721899800000|2024-07-25 09:30:00|1275.52|1275.02|1275.97|1275.47|1275.97|1275.47|1275.32|1274.82|21
1721978400000|2024-07-26 07:20:00|1290.15|1289.65|1290.85|1290.35|1291.55|1291.05|1289.95|1289.45|2
1721978700000|2024-07-26 07:25:00|1290.8|1290.3|1291.05|1290.55|1291.35|1290.85|1290.2|1289.7|1
1721900100000|2024-07-25 09:35:00|1275.92|1275.42|1273.97|1273.47|1276.07|1275.57|1273.92|1273.42|0
1721979000000|2024-07-26 07:30:00|1291.1|1290.6|1292.55|1292.05|1292.85|1292.35|1291.1|1290.6|1
1721900400000|2024-07-25 09:40:00|1273.92|1273.42|1274.67|1274.17|1274.82|1274.32|1273.42|1272.92|25
1721979300000|2024-07-26 07:35:00|1292.5|1292|1292.75|1292.25|1292.9|1292.4|1291.65|1291.15|1
1721979600000|2024-07-26 07:40:00|1292.7|1292.2|1291.6|1291.1|1292.75|1292.25|1290.6|1290.1|15
1721900700000|2024-07-25 09:45:00|1274.72|1274.22|1275.12|1274.62|1275.32|1274.82|1274.72|1274.22|10
1721979900000|2024-07-26 07:45:00|1291.55|1291.05|1290.5|1290|1291.65|1291.15|1290.15|1289.65|12
1721901000000|2024-07-25 09:50:00|1275.07|1274.57|1275.22|1274.72|1275.32|1274.82|1275.07|1274.57|0
1721980200000|2024-07-26 07:50:00|1290.7|1290.2|1290.9|1290.4|1291|1290.5|1290.7|1290.2|0
1721980500000|2024-07-26 07:55:00|1290.95|1290.45|1291.65|1291.15|1292.25|1291.75|1290.9|1290.4|4
1721901300000|2024-07-25 09:55:00|1275.27|1274.77|1274.67|1274.17|1275.27|1274.77|1274.62|1274.12|5
1721980800000|2024-07-26 08:00:00|1291.6|1291.1|1291.35|1290.85|1291.95|1291.45|1290.95|1290.45|0
1721981100000|2024-07-26 08:05:00|1291.4|1290.9|1292.8|1292.3|1292.85|1292.35|1290.95|1290.45|2
1721901600000|2024-07-25 10:00:00|1274.72|1274.22|1274.37|1273.87|1274.97|1274.47|1274.37|1273.87|11
1721981400000|2024-07-26 08:10:00|1292.75|1292.25|1293.45|1292.95|1293.75|1293.25|1292.7|1292.2|0
1721901900000|2024-07-25 10:05:00|1274.32|1273.82|1273.57|1273.07|1274.32|1273.82|1273.57|1273.07|19
1721981700000|2024-07-26 08:15:00|1293.5|1293|1293.9|1293.4|1294|1293.5|1293.45|1292.95|1
1721982000000|2024-07-26 08:20:00|1293.95|1293.45|1294.55|1294.05|1294.85|1294.35|1293.9|1293.4|3
1721902200000|2024-07-25 10:10:00|1273.52|1273.02|1273.42|1272.92|1273.57|1273.07|1273.27|1272.77|1
1721982300000|2024-07-26 08:25:00|1294.6|1294.1|1295.35|1294.85|1295.35|1294.85|1294.55|1294.05|2
1721982600000|2024-07-26 08:30:00|1295.4|1294.9|1295.85|1295.35|1296.35|1295.85|1295.35|1294.85|1
1721902500000|2024-07-25 10:15:00|1273.47|1272.97|1274.62|1274.12|1274.62|1274.12|1273.42|1272.92|10
1721982900000|2024-07-26 08:35:00|1295.9|1295.4|1295.9|1295.4|1296.35|1295.85|1295.65|1295.15|24
1721902800000|2024-07-25 10:20:00|1274.57|1274.07|1274.52|1274.02|1274.72|1274.22|1274.37|1273.87|0
1721983200000|2024-07-26 08:40:00|1295.85|1295.35|1295.3|1294.8|1295.9|1295.4|1295.25|1294.75|3
1721983500000|2024-07-26 08:45:00|1295.35|1294.85|1295|1294.5|1295.55|1295.05|1294.95|1294.45|5
1721903100000|2024-07-25 10:25:00|1274.57|1274.07|1274.27|1273.77|1274.57|1274.07|1274.02|1273.52|11
1721983800000|2024-07-26 08:50:00|1295.05|1294.55|1294.25|1293.75|1295.05|1294.55|1294.15|1293.65|5
1721903400000|2024-07-25 10:30:00|1274.32|1273.82|1274.17|1273.67|1274.62|1274.12|1273.87|1273.37|7
1721984100000|2024-07-26 08:55:00|1294.2|1293.7|1294.45|1293.95|1294.5|1294|1294.2|1293.7|6
1721903700000|2024-07-25 10:35:00|1274.22|1273.72|1273.72|1273.22|1274.22|1273.72|1273.67|1273.17|1
1721984400000|2024-07-26 09:00:00|1294.4|1293.9|1294|1293.5|1294.45|1293.95|1293.95|1293.45|0
1721904000000|2024-07-25 10:40:00|1273.67|1273.17|1273.07|1272.57|1273.77|1273.27|1273.02|1272.52|2
1721984700000|2024-07-26 09:05:00|1293.95|1293.45|1293.55|1293.05|1293.95|1293.45|1293.1|1292.6|13
1721904300000|2024-07-25 10:45:00|1273.02|1272.52|1273.42|1272.92|1274.57|1274.07|1273.02|1272.52|35
1721985000000|2024-07-26 09:10:00|1293.6|1293.1|1292.05|1291.55|1293.85|1293.35|1291.95|1291.45|1
1721904600000|2024-07-25 10:50:00|1273.82|1273.32|1274.37|1273.87|1274.42|1273.92|1273.77|1273.27|15
1721985300000|2024-07-26 09:15:00|1291.7|1291.2|1291.1|1290.6|1291.7|1291.2|1290.75|1290.25|4
1721904900000|2024-07-25 10:55:00|1274.42|1273.92|1274.92|1274.42|1274.92|1274.42|1274.07|1273.57|20
1721985600000|2024-07-26 09:20:00|1291.05|1290.55|1289.7|1289.2|1291.1|1290.6|1289.65|1289.15|1
1721985900000|2024-07-26 09:25:00|1289.65|1289.15|1288.2|1287.7|1289.65|1289.15|1288.15|1287.65|7
1721905200000|2024-07-25 11:00:00|1274.97|1274.47|1275.87|1275.37|1275.97|1275.47|1274.72|1274.22|30
1721986200000|2024-07-26 09:30:00|1288.25|1287.75|1288.2|1287.7|1288.5|1288|1288.1|1287.6|8
1721905500000|2024-07-25 11:05:00|1275.92|1275.42|1275.87|1275.37|1275.97|1275.47|1275.57|1275.07|9
1721986500000|2024-07-26 09:35:00|1288.5|1288|1289.35|1288.85|1289.45|1288.95|1288.15|1287.65|20
1721986800000|2024-07-26 09:40:00|1289.3|1288.8|1289.5|1289|1289.65|1289.15|1289.25|1288.75|1
1721905800000|2024-07-25 11:10:00|1276.22|1275.72|1276.37|1275.87|1276.42|1275.92|1275.02|1274.52|46
1721987100000|2024-07-26 09:45:00|1289.55|1289.05|1289.8|1289.3|1290.55|1290.05|1289.55|1289.05|1
1721906100000|2024-07-25 11:15:00|1276.42|1275.92|1277.27|1276.77|1277.37|1276.87|1276.42|1275.92|5
1721987400000|2024-07-26 09:50:00|1289.75|1289.25|1290.95|1290.45|1290.95|1290.45|1289.3|1288.8|4
1721987700000|2024-07-26 09:55:00|1290.9|1290.4|1289.5|1289|1290.9|1290.4|1289.4|1288.9|0
1721906400000|2024-07-25 11:20:00|1277.32|1276.82|1276.17|1275.67|1277.37|1276.87|1276.12|1275.62|17
1721988000000|2024-07-26 10:00:00|1289.45|1288.95|1289.5|1289|1290.15|1289.65|1289.45|1288.95|6
1721906700000|2024-07-25 11:25:00|1276.12|1275.62|1276.92|1276.42|1276.92|1276.42|1276.02|1275.52|11
1721988300000|2024-07-26 10:05:00|1289.55|1289.05|1289.55|1289.05|1289.65|1289.15|1289.5|1289|0
1721907000000|2024-07-25 11:30:00|1276.87|1276.37|1276.67|1276.17|1276.92|1276.42|1276.57|1276.07|0
1721988600000|2024-07-26 10:10:00|1289.5|1289|1289.05|1288.55|1289.55|1289.05|1289.05|1288.55|0
1721907300000|2024-07-25 11:35:00|1276.82|1276.32|1276.57|1276.07|1277.02|1276.52|1276.32|1275.82|24
1721988900000|2024-07-26 10:15:00|1289.1|1288.6|1289.1|1288.6|1289.4|1288.9|1289.05|1288.55|0
1721907600000|2024-07-25 11:40:00|1276.42|1275.92|1276.32|1275.82|1276.82|1276.32|1276.12|1275.62|35
1721989200000|2024-07-26 10:20:00|1289.15|1288.65|1289.2|1288.7|1289.35|1288.85|1289.15|1288.65|0
1721989500000|2024-07-26 10:25:00|1289.25|1288.75|1289.95|1289.45|1289.95|1289.45|1289.25|1288.75|3
1721907900000|2024-07-25 11:45:00|1276.27|1275.77|1277.02|1276.52|1277.02|1276.52|1276.27|1275.77|27
1721989800000|2024-07-26 10:30:00|1290|1289.5|1290.45|1289.95|1290.45|1289.95|1290|1289.5|0
1721908200000|2024-07-25 11:50:00|1276.92|1276.42|1277.57|1277.07|1277.57|1277.07|1276.62|1276.12|0
1721990100000|2024-07-26 10:35:00|1290.4|1289.9|1289.85|1289.35|1290.55|1290.05|1289.75|1289.25|0
1721990400000|2024-07-26 10:40:00|1289.9|1289.4|1290.15|1289.65|1290.65|1290.15|1289.85|1289.35|3
1721908500000|2024-07-25 11:55:00|1277.47|1276.97|1276.22|1275.72|1277.47|1276.97|1276.17|1275.67|4
1721990700000|2024-07-26 10:45:00|1290.1|1289.6|1289.55|1289.05|1290.1|1289.6|1289.45|1288.95|0
1721908800000|2024-07-25 12:00:00|1276.17|1275.67|1277.62|1277.12|1277.62|1277.12|1276.17|1275.67|16
1721991000000|2024-07-26 10:50:00|1289.6|1289.1|1289.8|1289.3|1289.9|1289.4|1289.55|1289.05|2
1721991300000|2024-07-26 10:55:00|1289.75|1289.25|1289.75|1289.25|1289.8|1289.3|1289.6|1289.1|0
1721909100000|2024-07-25 12:05:00|1277.52|1277.02|1277.62|1277.12|1277.72|1277.22|1277.32|1276.82|0
1721991600000|2024-07-26 11:00:00|1289.8|1289.3|1289.5|1289|1289.8|1289.3|1289.5|1289|0
1721909400000|2024-07-25 12:10:00|1277.57|1277.07|1277.9|1277.4|1278.3|1277.8|1277.52|1277.02|25
1721991900000|2024-07-26 11:05:00|1289.55|1289.05|1289.2|1288.7|1289.55|1289.05|1288.95|1288.45|1
1721909700000|2024-07-25 12:15:00|1277.95|1277.45|1278.65|1278.15|1278.7|1278.2|1277.7|1277.2|57
1721992200000|2024-07-26 11:10:00|1289.25|1288.75|1289.15|1288.65|1289.3|1288.8|1289.15|1288.65|0
1721910000000|2024-07-25 12:20:00|1278.5|1278|1278.55|1278.05|1278.55|1278.05|1276.9|1276.4|32
1721992500000|2024-07-26 11:15:00|1289.1|1288.6|1288.75|1288.25|1289.15|1288.65|1288.65|1288.15|0
1721910300000|2024-07-25 12:25:00|1278.6|1278.1|1278.45|1277.95|1278.85|1278.35|1277.4|1276.9|24
1721992800000|2024-07-26 11:20:00|1288.8|1288.3|1288.65|1288.15|1288.85|1288.35|1288.65|1288.15|0
1721993100000|2024-07-26 11:25:00|1288.6|1288.1|1288.4|1287.9|1288.6|1288.1|1288.05|1287.55|4
1721910600000|2024-07-25 12:30:00|1278.5|1278|1279.8|1279.3|1280.3|1279.8|1278.5|1278|3
1721993400000|2024-07-26 11:30:00|1288.35|1287.85|1288.6|1288.1|1288.7|1288.2|1288|1287.5|5
1721993700000|2024-07-26 11:35:00|1288.55|1288.05|1288.5|1288|1288.6|1288.1|1288.3|1287.8|3
1721994000000|2024-07-26 11:40:00|1288.37|1287.87|1288.37|1287.87|1288.97|1288.47|1288.32|1287.82|3
1721994300000|2024-07-26 11:45:00|1288.32|1287.82|1289.32|1288.82|1289.42|1288.92|1288.27|1287.77|2
1721994600000|2024-07-26 11:50:00|1289.37|1288.87|1289.17|1288.67|1289.47|1288.97|1289.17|1288.67|1
1721994900000|2024-07-26 11:55:00|1289.22|1288.72|1288.87|1288.37|1289.22|1288.72|1288.77|1288.27|0
1721995200000|2024-07-26 12:00:00|1288.92|1288.42|1289.97|1289.47|1289.97|1289.47|1288.92|1288.42|0
1721995500000|2024-07-26 12:05:00|1289.92|1289.42|1289.22|1288.72|1289.92|1289.42|1289.17|1288.67|1
1721995800000|2024-07-26 12:10:00|1289.17|1288.67|1289.42|1288.92|1290.02|1289.52|1289.12|1288.62|2
1721996100000|2024-07-26 12:15:00|1289.47|1288.97|1290.07|1289.57|1290.07|1289.57|1289.32|1288.82|3
1721910900000|2024-07-25 12:35:00|1279.6|1279.1|1280.7|1280.2|1280.8|1280.3|1279.2|1278.7|47
1721996400000|2024-07-26 12:20:00|1290.12|1289.62|1289.57|1289.07|1290.27|1289.77|1289.37|1288.87|3
1721911200000|2024-07-25 12:40:00|1281.05|1280.55|1282.55|1282.05|1283.05|1282.55|1280.85|1280.35|26
1721996700000|2024-07-26 12:25:00|1289.52|1289.02|1289.32|1288.82|1289.52|1289.02|1289.07|1288.57|5
1721911500000|2024-07-25 12:45:00|1282.5|1282|1282.95|1282.45|1283.6|1283.1|1282.1|1281.6|34
1721997000000|2024-07-26 12:30:00|1289.27|1288.77|1289.52|1289.02|1290.17|1289.67|1289.27|1288.77|5
1721997300000|2024-07-26 12:35:00|1289.47|1288.97|1289.12|1288.62|1289.67|1289.17|1289.12|1288.62|6
1721911800000|2024-07-25 12:50:00|1283.85|1283.35|1282.8|1282.3|1283.85|1283.35|1282.25|1281.75|25
1721997600000|2024-07-26 12:40:00|1289.17|1288.67|1288.97|1288.47|1289.37|1288.87|1288.82|1288.32|1
1721912100000|2024-07-25 12:55:00|1282.85|1282.35|1282.6|1282.1|1283.1|1282.6|1282.5|1282|21
1721997900000|2024-07-26 12:45:00|1288.87|1288.37|1289.47|1288.97|1289.67|1289.17|1288.82|1288.32|0
1721998200000|2024-07-26 12:50:00|1289.52|1289.02|1289.92|1289.42|1290.17|1289.67|1289.47|1288.97|1
1721912400000|2024-07-25 13:00:00|1282.55|1282.05|1282.3|1281.8|1282.95|1282.45|1282.3|1281.8|16
1721998500000|2024-07-26 12:55:00|1289.87|1289.37|1290.07|1289.57|1290.12|1289.62|1289.37|1288.87|10
1721998800000|2024-07-26 13:00:00|1290.12|1289.62|1289.17|1288.67|1290.67|1290.17|1289.12|1288.62|9
1721912700000|2024-07-25 13:05:00|1282.25|1281.75|1283.1|1282.6|1283.15|1282.65|1282.25|1281.75|29
1721999100000|2024-07-26 13:05:00|1289.22|1288.72|1289.37|1288.87|1290.37|1289.87|1289.22|1288.72|9
1721913000000|2024-07-25 13:10:00|1283.05|1282.55|1284.05|1283.55|1284.1|1283.6|1283.05|1282.55|12
1721999400000|2024-07-26 13:10:00|1289.32|1288.82|1289.12|1288.62|1289.57|1289.07|1289.07|1288.57|0
1721913300000|2024-07-25 13:15:00|1284.1|1283.6|1284.65|1284.15|1284.65|1284.15|1284.05|1283.55|0
1721999700000|2024-07-26 13:15:00|1289.17|1288.67|1288.22|1287.72|1289.37|1288.87|1288.22|1287.72|0
1721913600000|2024-07-25 13:20:00|1284.6|1284.1|1285.45|1284.95|1285.45|1284.95|1283.75|1283.25|22
1722000000000|2024-07-26 13:20:00|1288.17|1287.67|1287.57|1287.07|1288.22|1287.72|1287.57|1287.07|2
1721913900000|2024-07-25 13:25:00|1285.35|1284.85|1286.85|1286.35|1287.25|1286.75|1285.35|1284.85|0
1722000300000|2024-07-26 13:25:00|1287.52|1287.02|1287.02|1286.52|1287.82|1287.32|1286.82|1286.32|3
1721914200000|2024-07-25 13:30:00|1286.9|1286.4|1285.15|1284.65|1286.9|1286.4|1284.1|1283.6|15
1722000600000|2024-07-26 13:30:00|1286.97|1286.47|1286.57|1286.07|1286.97|1286.47|1285.42|1284.92|4
1722000900000|2024-07-26 13:35:00|1286.07|1285.57|1284.67|1284.17|1286.12|1285.62|1284.52|1284.02|6
1722001200000|2024-07-26 13:40:00|1284.62|1284.12|1285.17|1284.67|1285.22|1284.72|1284.37|1283.87|1
1722001500000|2024-07-26 13:45:00|1285.12|1284.62|1284.77|1284.27|1285.32|1284.82|1284.52|1284.02|13
1722001800000|2024-07-26 13:50:00|1284.97|1284.47|1285.77|1285.27|1285.87|1285.37|1284.12|1283.62|18
1722002100000|2024-07-26 13:55:00|1285.82|1285.32|1286.12|1285.62|1286.17|1285.67|1285.47|1284.97|4
1722002400000|2024-07-26 14:00:00|1286.17|1285.67|1287.07|1286.57|1287.07|1286.57|1285.57|1285.07|3
1721914500000|2024-07-25 13:35:00|1285.2|1284.7|1284.2|1283.7|1285.35|1284.85|1284.2|1283.7|81
1722002700000|2024-07-26 14:05:00|1286.97|1286.47|1285.37|1284.87|1286.97|1286.47|1285.32|1284.82|8
1722003000000|2024-07-26 14:10:00|1285.32|1284.82|1284.57|1284.07|1286.02|1285.52|1284.57|1284.07|33
1721914800000|2024-07-25 13:40:00|1284.1|1283.6|1284.5|1284|1284.75|1284.25|1282.95|1282.45|36
1722003300000|2024-07-26 14:15:00|1284.62|1284.12|1284.82|1284.32|1285.67|1285.17|1284.47|1283.97|18
1721915100000|2024-07-25 13:45:00|1284.6|1284.1|1282.8|1282.3|1284.95|1284.45|1282.8|1282.3|70
1721915400000|2024-07-25 13:50:00|1283.15|1282.65|1281.3|1280.8|1283.15|1282.65|1280.4|1279.9|185
1721915700000|2024-07-25 13:55:00|1281.35|1280.85|1280.5|1280|1281.55|1281.05|1279.75|1279.25|134
1721916000000|2024-07-25 14:00:00|1280.55|1280.05|1280.95|1280.45|1281|1280.5|1279.9|1279.4|31
1721916300000|2024-07-25 14:05:00|1280.9|1280.4|1281.95|1281.45|1281.95|1281.45|1280.9|1280.4|75
1721916600000|2024-07-25 14:10:00|1281.9|1281.4|1280.9|1280.4|1282.6|1282.1|1280.35|1279.85|56
1721916900000|2024-07-25 14:15:00|1280.85|1280.35|1278.4|1277.9|1280.9|1280.4|1277.75|1277.25|298
1721977200000|2024-07-26 07:00:00|1291.7|1291.2|1291.95|1291.45|1292.6|1292.1|1291.3|1290.8|6
1721977500000|2024-07-26 07:05:00|1291.9|1291.4|1289.9|1289.4|1291.9|1291.4|1289.65|1289.15|3
1721977800000|2024-07-26 07:10:00|1289.95|1289.45|1291.4|1290.9|1291.45|1290.95|1289.5|1289|7
1721978100000|2024-07-26 07:15:00|1291.35|1290.85|1290.2|1289.7|1292.45|1291.95|1289.5|1289|10
1721978400000|2024-07-26 07:20:00|1290.15|1289.65|1290.85|1290.35|1291.55|1291.05|1289.95|1289.45|2
1721978700000|2024-07-26 07:25:00|1290.8|1290.3|1291.05|1290.55|1291.35|1290.85|1290.2|1289.7|1
1721979000000|2024-07-26 07:30:00|1291.1|1290.6|1292.55|1292.05|1292.85|1292.35|1291.1|1290.6|1
1721979300000|2024-07-26 07:35:00|1292.5|1292|1292.75|1292.25|1292.9|1292.4|1291.65|1291.15|1
1721979600000|2024-07-26 07:40:00|1292.7|1292.2|1291.6|1291.1|1292.75|1292.25|1290.6|1290.1|15
1721979900000|2024-07-26 07:45:00|1291.55|1291.05|1290.5|1290|1291.65|1291.15|1290.15|1289.65|12
1721980200000|2024-07-26 07:50:00|1290.7|1290.2|1290.9|1290.4|1291|1290.5|1290.7|1290.2|0
1721980500000|2024-07-26 07:55:00|1290.95|1290.45|1291.65|1291.15|1292.25|1291.75|1290.9|1290.4|4
1721980800000|2024-07-26 08:00:00|1291.6|1291.1|1291.35|1290.85|1291.95|1291.45|1290.95|1290.45|0
1721981100000|2024-07-26 08:05:00|1291.4|1290.9|1292.8|1292.3|1292.85|1292.35|1290.95|1290.45|2
1721981400000|2024-07-26 08:10:00|1292.75|1292.25|1293.45|1292.95|1293.75|1293.25|1292.7|1292.2|0
1721981700000|2024-07-26 08:15:00|1293.5|1293|1293.9|1293.4|1294|1293.5|1293.45|1292.95|1
1721982000000|2024-07-26 08:20:00|1293.95|1293.45|1294.55|1294.05|1294.85|1294.35|1293.9|1293.4|3
1721982300000|2024-07-26 08:25:00|1294.6|1294.1|1295.35|1294.85|1295.35|1294.85|1294.55|1294.05|2
1721982600000|2024-07-26 08:30:00|1295.4|1294.9|1295.85|1295.35|1296.35|1295.85|1295.35|1294.85|1
1721982900000|2024-07-26 08:35:00|1295.9|1295.4|1295.9|1295.4|1296.35|1295.85|1295.65|1295.15|24
1721983200000|2024-07-26 08:40:00|1295.85|1295.35|1295.3|1294.8|1295.9|1295.4|1295.25|1294.75|3
1721983500000|2024-07-26 08:45:00|1295.35|1294.85|1295|1294.5|1295.55|1295.05|1294.95|1294.45|5
1721983800000|2024-07-26 08:50:00|1295.05|1294.55|1294.25|1293.75|1295.05|1294.55|1294.15|1293.65|5
1721984100000|2024-07-26 08:55:00|1294.2|1293.7|1294.45|1293.95|1294.5|1294|1294.2|1293.7|6
1721984400000|2024-07-26 09:00:00|1294.4|1293.9|1294|1293.5|1294.45|1293.95|1293.95|1293.45|0
1721984700000|2024-07-26 09:05:00|1293.95|1293.45|1293.55|1293.05|1293.95|1293.45|1293.1|1292.6|13
1721985000000|2024-07-26 09:10:00|1293.6|1293.1|1292.05|1291.55|1293.85|1293.35|1291.95|1291.45|1
1721985300000|2024-07-26 09:15:00|1291.7|1291.2|1291.1|1290.6|1291.7|1291.2|1290.75|1290.25|4
1721985600000|2024-07-26 09:20:00|1291.05|1290.55|1289.7|1289.2|1291.1|1290.6|1289.65|1289.15|1
1721985900000|2024-07-26 09:25:00|1289.65|1289.15|1288.2|1287.7|1289.65|1289.15|1288.15|1287.65|7
1721986200000|2024-07-26 09:30:00|1288.25|1287.75|1288.2|1287.7|1288.5|1288|1288.1|1287.6|8
1721986500000|2024-07-26 09:35:00|1288.5|1288|1289.35|1288.85|1289.45|1288.95|1288.15|1287.65|20
1721986800000|2024-07-26 09:40:00|1289.3|1288.8|1289.5|1289|1289.65|1289.15|1289.25|1288.75|1
1721987100000|2024-07-26 09:45:00|1289.55|1289.05|1289.8|1289.3|1290.55|1290.05|1289.55|1289.05|1
1721987400000|2024-07-26 09:50:00|1289.75|1289.25|1290.95|1290.45|1290.95|1290.45|1289.3|1288.8|4
1721987700000|2024-07-26 09:55:00|1290.9|1290.4|1289.5|1289|1290.9|1290.4|1289.4|1288.9|0
1721988000000|2024-07-26 10:00:00|1289.45|1288.95|1289.5|1289|1290.15|1289.65|1289.45|1288.95|6
1721988300000|2024-07-26 10:05:00|1289.55|1289.05|1289.55|1289.05|1289.65|1289.15|1289.5|1289|0
1721988600000|2024-07-26 10:10:00|1289.5|1289|1289.05|1288.55|1289.55|1289.05|1289.05|1288.55|0
1721988900000|2024-07-26 10:15:00|1289.1|1288.6|1289.1|1288.6|1289.4|1288.9|1289.05|1288.55|0
1721989200000|2024-07-26 10:20:00|1289.15|1288.65|1289.2|1288.7|1289.35|1288.85|1289.15|1288.65|0
1721989500000|2024-07-26 10:25:00|1289.25|1288.75|1289.95|1289.45|1289.95|1289.45|1289.25|1288.75|3
1721989800000|2024-07-26 10:30:00|1290|1289.5|1290.45|1289.95|1290.45|1289.95|1290|1289.5|0
1721990100000|2024-07-26 10:35:00|1290.4|1289.9|1289.85|1289.35|1290.55|1290.05|1289.75|1289.25|0
1721990400000|2024-07-26 10:40:00|1289.9|1289.4|1290.15|1289.65|1290.65|1290.15|1289.85|1289.35|3
1721990700000|2024-07-26 10:45:00|1290.1|1289.6|1289.55|1289.05|1290.1|1289.6|1289.45|1288.95|0
1721991000000|2024-07-26 10:50:00|1289.6|1289.1|1289.8|1289.3|1289.9|1289.4|1289.55|1289.05|2
1721991300000|2024-07-26 10:55:00|1289.75|1289.25|1289.75|1289.25|1289.8|1289.3|1289.6|1289.1|0
1721991600000|2024-07-26 11:00:00|1289.8|1289.3|1289.5|1289|1289.8|1289.3|1289.5|1289|0
1721991900000|2024-07-26 11:05:00|1289.55|1289.05|1289.2|1288.7|1289.55|1289.05|1288.95|1288.45|1
1721992200000|2024-07-26 11:10:00|1289.25|1288.75|1289.15|1288.65|1289.3|1288.8|1289.15|1288.65|0
1721992500000|2024-07-26 11:15:00|1289.1|1288.6|1288.75|1288.25|1289.15|1288.65|1288.65|1288.15|0
1721992800000|2024-07-26 11:20:00|1288.8|1288.3|1288.65|1288.15|1288.85|1288.35|1288.65|1288.15|0
1721993100000|2024-07-26 11:25:00|1288.6|1288.1|1288.4|1287.9|1288.6|1288.1|1288.05|1287.55|4
1721993400000|2024-07-26 11:30:00|1288.35|1287.85|1288.6|1288.1|1288.7|1288.2|1288|1287.5|5
1721993700000|2024-07-26 11:35:00|1288.55|1288.05|1288.5|1288|1288.6|1288.1|1288.3|1287.8|3
1721994000000|2024-07-26 11:40:00|1288.37|1287.87|1288.37|1287.87|1288.97|1288.47|1288.32|1287.82|3
1721994300000|2024-07-26 11:45:00|1288.32|1287.82|1289.32|1288.82|1289.42|1288.92|1288.27|1287.77|2
1721994600000|2024-07-26 11:50:00|1289.37|1288.87|1289.17|1288.67|1289.47|1288.97|1289.17|1288.67|1
1721994900000|2024-07-26 11:55:00|1289.22|1288.72|1288.87|1288.37|1289.22|1288.72|1288.77|1288.27|0
1721995200000|2024-07-26 12:00:00|1288.92|1288.42|1289.97|1289.47|1289.97|1289.47|1288.92|1288.42|0
1721995500000|2024-07-26 12:05:00|1289.92|1289.42|1289.22|1288.72|1289.92|1289.42|1289.17|1288.67|1
1721995800000|2024-07-26 12:10:00|1289.17|1288.67|1289.42|1288.92|1290.02|1289.52|1289.12|1288.62|2
1721996100000|2024-07-26 12:15:00|1289.47|1288.97|1290.07|1289.57|1290.07|1289.57|1289.32|1288.82|3
1721996400000|2024-07-26 12:20:00|1290.12|1289.62|1289.57|1289.07|1290.27|1289.77|1289.37|1288.87|3
1721996700000|2024-07-26 12:25:00|1289.52|1289.02|1289.32|1288.82|1289.52|1289.02|1289.07|1288.57|5
1721997000000|2024-07-26 12:30:00|1289.27|1288.77|1289.52|1289.02|1290.17|1289.67|1289.27|1288.77|5
1721997300000|2024-07-26 12:35:00|1289.47|1288.97|1289.12|1288.62|1289.67|1289.17|1289.12|1288.62|6
1721997600000|2024-07-26 12:40:00|1289.17|1288.67|1288.97|1288.47|1289.37|1288.87|1288.82|1288.32|1
1721997900000|2024-07-26 12:45:00|1288.87|1288.37|1289.47|1288.97|1289.67|1289.17|1288.82|1288.32|0
1721998200000|2024-07-26 12:50:00|1289.52|1289.02|1289.92|1289.42|1290.17|1289.67|1289.47|1288.97|1
1721998500000|2024-07-26 12:55:00|1289.87|1289.37|1290.07|1289.57|1290.12|1289.62|1289.37|1288.87|10
1721998800000|2024-07-26 13:00:00|1290.12|1289.62|1289.17|1288.67|1290.67|1290.17|1289.12|1288.62|9
1721999100000|2024-07-26 13:05:00|1289.22|1288.72|1289.37|1288.87|1290.37|1289.87|1289.22|1288.72|9
1721999400000|2024-07-26 13:10:00|1289.32|1288.82|1289.12|1288.62|1289.57|1289.07|1289.07|1288.57|0
1721999700000|2024-07-26 13:15:00|1289.17|1288.67|1288.22|1287.72|1289.37|1288.87|1288.22|1287.72|0
1722000000000|2024-07-26 13:20:00|1288.17|1287.67|1287.57|1287.07|1288.22|1287.72|1287.57|1287.07|2
1722000300000|2024-07-26 13:25:00|1287.52|1287.02|1287.02|1286.52|1287.82|1287.32|1286.82|1286.32|3
1722000600000|2024-07-26 13:30:00|1286.97|1286.47|1286.57|1286.07|1286.97|1286.47|1285.42|1284.92|4
1722000900000|2024-07-26 13:35:00|1286.07|1285.57|1284.67|1284.17|1286.12|1285.62|1284.52|1284.02|6
1722001200000|2024-07-26 13:40:00|1284.62|1284.12|1285.17|1284.67|1285.22|1284.72|1284.37|1283.87|1
1722001500000|2024-07-26 13:45:00|1285.12|1284.62|1284.77|1284.27|1285.32|1284.82|1284.52|1284.02|13
1722001800000|2024-07-26 13:50:00|1284.97|1284.47|1285.77|1285.27|1285.87|1285.37|1284.12|1283.62|18
1722002100000|2024-07-26 13:55:00|1285.82|1285.32|1286.12|1285.62|1286.17|1285.67|1285.47|1284.97|4
1722002400000|2024-07-26 14:00:00|1286.17|1285.67|1287.07|1286.57|1287.07|1286.57|1285.57|1285.07|3
1722002700000|2024-07-26 14:05:00|1286.97|1286.47|1285.37|1284.87|1286.97|1286.47|1285.32|1284.82|8
1722003000000|2024-07-26 14:10:00|1285.32|1284.82|1284.57|1284.07|1286.02|1285.52|1284.57|1284.07|33
1722003300000|2024-07-26 14:15:00|1284.62|1284.12|1284.82|1284.32|1285.67|1285.17|1284.47|1283.97|18
1722236400000|2024-07-29 07:00:00|1292.87|1292.37|1294.12|1293.62|1294.57|1294.07|1292.47|1291.97|1
1722236700000|2024-07-29 07:05:00|1294.07|1293.57|1294.07|1293.57|1294.72|1294.22|1293.47|1292.97|4
1722237000000|2024-07-29 07:10:00|1294.17|1293.67|1295.87|1295.37|1296.37|1295.87|1294.17|1293.67|6
1722237300000|2024-07-29 07:15:00|1295.92|1295.42|1293.37|1292.87|1296.07|1295.57|1293.37|1292.87|8
1722237600000|2024-07-29 07:20:00|1293.42|1292.92|1292.97|1292.47|1293.47|1292.97|1292.67|1292.17|5
1722237900000|2024-07-29 07:25:00|1292.92|1292.42|1292.92|1292.42|1293.47|1292.97|1292.57|1292.07|1
1722238200000|2024-07-29 07:30:00|1292.87|1292.37|1293.27|1292.77|1293.67|1293.17|1292.57|1292.07|3
1722238500000|2024-07-29 07:35:00|1293.22|1292.72|1293.37|1292.87|1293.67|1293.17|1292.87|1292.37|0
1722238800000|2024-07-29 07:40:00|1293.32|1292.82|1293.67|1293.17|1293.67|1293.17|1292.67|1292.17|1
1722239100000|2024-07-29 07:45:00|1293.72|1293.22|1293.57|1293.07|1294.27|1293.77|1293.02|1292.52|6
1722239400000|2024-07-29 07:50:00|1293.52|1293.02|1293.07|1292.57|1293.52|1293.02|1292.87|1292.37|0
1722239700000|2024-07-29 07:55:00|1293.02|1292.52|1293.02|1292.52|1293.12|1292.62|1292.57|1292.07|0
1722240000000|2024-07-29 08:00:00|1292.97|1292.47|1293.02|1292.52|1293.17|1292.67|1292.77|1292.27|1
1722240300000|2024-07-29 08:05:00|1292.97|1292.47|1293.72|1293.22|1293.77|1293.27|1292.77|1292.27|3
1722240600000|2024-07-29 08:10:00|1293.77|1293.27|1293.62|1293.12|1293.87|1293.37|1293.52|1293.02|0
1722240900000|2024-07-29 08:15:00|1293.67|1293.17|1293.52|1293.02|1293.67|1293.17|1293.52|1293.02|0
1722241200000|2024-07-29 08:20:00|1293.12|1292.62|1292.77|1292.27|1293.17|1292.67|1292.67|1292.17|5
1722241500000|2024-07-29 08:25:00|1292.82|1292.32|1293.67|1293.17|1293.77|1293.27|1292.82|1292.32|2
1722241800000|2024-07-29 08:30:00|1293.72|1293.22|1293.77|1293.27|1293.97|1293.47|1293.67|1293.17|0
1722242100000|2024-07-29 08:35:00|1293.72|1293.22|1294.4|1293.9|1294.45|1293.95|1293.67|1293.17|0
1722242400000|2024-07-29 08:40:00|1294.35|1293.85|1294.45|1293.95|1294.5|1294|1293.35|1292.85|4
1722242700000|2024-07-29 08:45:00|1294.4|1293.9|1294.85|1294.35|1294.95|1294.45|1293.65|1293.15|6
1722243000000|2024-07-29 08:50:00|1294.9|1294.4|1294.85|1294.35|1295.05|1294.55|1294.75|1294.25|0
1722243300000|2024-07-29 08:55:00|1294.8|1294.3|1295.4|1294.9|1295.45|1294.95|1294.8|1294.3|7
1722243600000|2024-07-29 09:00:00|1295.35|1294.85|1295.75|1295.25|1295.75|1295.25|1295.3|1294.8|0
1722243900000|2024-07-29 09:05:00|1295.8|1295.3|1295.6|1295.1|1295.8|1295.3|1295.6|1295.1|4
1722244200000|2024-07-29 09:10:00|1295.65|1295.15|1295.45|1294.95|1295.7|1295.2|1295.35|1294.85|0
1722244500000|2024-07-29 09:15:00|1295.4|1294.9|1295.55|1295.05|1295.6|1295.1|1295.15|1294.65|8
1722244800000|2024-07-29 09:20:00|1295.6|1295.1|1296.15|1295.65|1296.15|1295.65|1295.55|1295.05|3
1722245100000|2024-07-29 09:25:00|1296.2|1295.7|1296.35|1295.85|1296.35|1295.85|1296.15|1295.65|1
1722245400000|2024-07-29 09:30:00|1296.4|1295.9|1296.45|1295.95|1296.5|1296|1296.2|1295.7|5
1722245700000|2024-07-29 09:35:00|1296.5|1296|1296.7|1296.2|1296.7|1296.2|1296.4|1295.9|1
1722246000000|2024-07-29 09:40:00|1297|1296.5|1296.6|1296.1|1297.05|1296.55|1296.45|1295.95|4
1722246300000|2024-07-29 09:45:00|1296.65|1296.15|1297.6|1297.1|1297.65|1297.15|1296.65|1296.15|3
1722246600000|2024-07-29 09:50:00|1297.55|1297.05|1298.45|1297.95|1298.45|1297.95|1297.4|1296.9|2
1722246900000|2024-07-29 09:55:00|1298.5|1298|1298.6|1298.1|1298.75|1298.25|1298.1|1297.6|6
1722247200000|2024-07-29 10:00:00|1298.55|1298.05|1298.6|1298.1|1298.65|1298.15|1298.45|1297.95|0
1722247500000|2024-07-29 10:05:00|1298.65|1298.15|1298.55|1298.05|1298.7|1298.2|1297.8|1297.3|1
1722247800000|2024-07-29 10:10:00|1298.5|1298|1297.95|1297.45|1298.5|1298|1297.95|1297.45|5
1722248100000|2024-07-29 10:15:00|1298|1297.5|1297.9|1297.4|1298|1297.5|1297.75|1297.25|0
1722248400000|2024-07-29 10:20:00|1297.85|1297.35|1297.3|1296.8|1297.85|1297.35|1297.3|1296.8|0
1722248700000|2024-07-29 10:25:00|1297.35|1296.85|1297.45|1296.95|1297.6|1297.1|1296.4|1295.9|14
1722249000000|2024-07-29 10:30:00|1297.4|1296.9|1297.15|1296.65|1297.55|1297.05|1297.05|1296.55|0
1722249300000|2024-07-29 10:35:00|1297.1|1296.6|1296.95|1296.45|1297.15|1296.65|1296.85|1296.35|0
1722249600000|2024-07-29 10:40:00|1296.9|1296.4|1296.95|1296.45|1296.95|1296.45|1296.65|1296.15|0
1722249900000|2024-07-29 10:45:00|1296.9|1296.4|1296.8|1296.3|1296.9|1296.4|1296.7|1296.2|0
1722250200000|2024-07-29 10:50:00|1296.75|1296.25|1296.4|1295.9|1296.8|1296.3|1296.35|1295.85|0
1722250500000|2024-07-29 10:55:00|1296.35|1295.85|1296.05|1295.55|1296.45|1295.95|1295.95|1295.45|0
1722250800000|2024-07-29 11:00:00|1296|1295.5|1295.75|1295.25|1296|1295.5|1295.7|1295.2|2
1722251100000|2024-07-29 11:05:00|1295.8|1295.3|1295.7|1295.2|1295.85|1295.35|1295.7|1295.2|0
1722251400000|2024-07-29 11:10:00|1295.65|1295.15|1295.05|1294.55|1295.75|1295.25|1295.05|1294.55|1
1722251700000|2024-07-29 11:15:00|1295.1|1294.6|1295.6|1295.1|1295.65|1295.15|1294.25|1293.75|8
1722252000000|2024-07-29 11:20:00|1295.65|1295.15|1296.5|1296|1296.55|1296.05|1294.6|1294.1|2
1722252300000|2024-07-29 11:25:00|1296.55|1296.05|1297.5|1297|1297.5|1297|1296.5|1296|9
1722252600000|2024-07-29 11:30:00|1297.55|1297.05|1297.4|1296.9|1297.65|1297.15|1297.35|1296.85|4
1722252900000|2024-07-29 11:35:00|1297.45|1296.95|1297.3|1296.8|1297.55|1297.05|1297.2|1296.7|1
1722253200000|2024-07-29 11:40:00|1297.23|1296.73|1296.98|1296.48|1297.78|1297.28|1296.28|1295.78|10
1722253500000|2024-07-29 11:45:00|1296.83|1296.33|1296.43|1295.93|1296.93|1296.43|1296.13|1295.63|2
1722253800000|2024-07-29 11:50:00|1296.53|1296.03|1296.53|1296.03|1296.73|1296.23|1296.53|1296.03|0
1722254100000|2024-07-29 11:55:00|1296.48|1295.98|1296.33|1295.83|1296.53|1296.03|1296.33|1295.83|0
1722254400000|2024-07-29 12:00:00|1296.18|1295.68|1296.03|1295.53|1296.63|1296.13|1295.98|1295.48|5
1722254700000|2024-07-29 12:05:00|1296.08|1295.58|1297.08|1296.58|1297.13|1296.63|1296.08|1295.58|0
1722255000000|2024-07-29 12:10:00|1297.13|1296.63|1296.73|1296.23|1297.13|1296.63|1296.63|1296.13|1
1722255300000|2024-07-29 12:15:00|1296.78|1296.28|1296.33|1295.83|1296.88|1296.38|1296.23|1295.73|2
1722255600000|2024-07-29 12:20:00|1296.28|1295.78|1295.83|1295.33|1296.43|1295.93|1295.78|1295.28|9
1722255900000|2024-07-29 12:25:00|1295.78|1295.28|1296.18|1295.68|1296.38|1295.88|1295.73|1295.23|3
1722256200000|2024-07-29 12:30:00|1296.23|1295.73|1296.98|1296.48|1297.03|1296.53|1296.23|1295.73|1
1722256500000|2024-07-29 12:35:00|1296.93|1296.43|1297.28|1296.78|1297.33|1296.83|1296.78|1296.28|3
1722256800000|2024-07-29 12:40:00|1297.13|1296.63|1297.43|1296.93|1297.78|1297.28|1296.93|1296.43|2
1722257100000|2024-07-29 12:45:00|1297.48|1296.98|1297.83|1297.33|1298.08|1297.58|1297.48|1296.98|2
1722257400000|2024-07-29 12:50:00|1297.88|1297.38|1297.68|1297.18|1297.88|1297.38|1297.53|1297.03|0
1722257700000|2024-07-29 12:55:00|1297.58|1297.08|1296.73|1296.23|1297.63|1297.13|1296.73|1296.23|5
1722258000000|2024-07-29 13:00:00|1296.78|1296.28|1296.18|1295.68|1296.78|1296.28|1295.98|1295.48|11
1722258300000|2024-07-29 13:05:00|1296.13|1295.63|1295.93|1295.43|1296.38|1295.88|1295.83|1295.33|6
1722258600000|2024-07-29 13:10:00|1295.88|1295.38|1296.43|1295.93|1296.58|1296.08|1295.88|1295.38|0
1722258900000|2024-07-29 13:15:00|1296.38|1295.88|1297.28|1296.78|1297.38|1296.88|1296.38|1295.88|0
1722259200000|2024-07-29 13:20:00|1297.23|1296.73|1296.73|1296.23|1297.23|1296.73|1296.53|1296.03|3
1722259500000|2024-07-29 13:25:00|1296.68|1296.18|1297.08|1296.58|1297.13|1296.63|1296.68|1296.18|0
1722259800000|2024-07-29 13:30:00|1297.03|1296.53|1294.33|1293.83|1297.03|1296.53|1294.33|1293.83|13
1722260100000|2024-07-29 13:35:00|1294.28|1293.78|1294.73|1294.23|1295.38|1294.88|1294.18|1293.68|3
1722260400000|2024-07-29 13:40:00|1294.68|1294.18|1294.58|1294.08|1295.63|1295.13|1294.48|1293.98|4
1722260700000|2024-07-29 13:45:00|1294.63|1294.13|1293.48|1292.98|1294.83|1294.33|1293.43|1292.93|1
1722261000000|2024-07-29 13:50:00|1293.53|1293.03|1293.58|1293.08|1294.78|1294.28|1293.28|1292.78|9
1722261300000|2024-07-29 13:55:00|1293.53|1293.03|1294.58|1294.08|1294.58|1294.08|1293.43|1292.93|11
1722261600000|2024-07-29 14:00:00|1294.53|1294.03|1295.33|1294.83|1295.33|1294.83|1294.23|1293.73|4
1722261900000|2024-07-29 14:05:00|1295.38|1294.88|1294.28|1293.78|1295.53|1295.03|1293.88|1293.38|5
1722262200000|2024-07-29 14:10:00|1294.25|1293.75|1294.25|1293.75|1295.55|1295.05|1293.75|1293.25|30
1722262500000|2024-07-29 14:15:00|1294.3|1293.8|1292.95|1292.45|1294.3|1293.8|1292.9|1292.4|39
1722322800000|2024-07-30 07:00:00|1292.8|1292.3|1294.05|1293.55|1294.05|1293.55|1292.25|1291.75|0
1722323100000|2024-07-30 07:05:00|1294|1293.5|1292.35|1291.85|1294.15|1293.65|1292.15|1291.65|0
1722323400000|2024-07-30 07:10:00|1292.4|1291.9|1289.15|1288.65|1292.55|1292.05|1289.05|1288.55|4
1722323700000|2024-07-30 07:15:00|1289.1|1288.6|1290.25|1289.75|1290.35|1289.85|1288.65|1288.15|0
1722324000000|2024-07-30 07:20:00|1290.3|1289.8|1291.75|1291.25|1291.85|1291.35|1290.15|1289.65|3
1722324300000|2024-07-30 07:25:00|1291.7|1291.2|1290.75|1290.25|1292.45|1291.95|1289.25|1288.75|10
1722324600000|2024-07-30 07:30:00|1290.7|1290.2|1291.05|1290.55|1291.25|1290.75|1290.45|1289.95|0
1722324900000|2024-07-30 07:35:00|1291|1290.5|1292.7|1292.2|1292.75|1292.25|1290.95|1290.45|0
1722325200000|2024-07-30 07:40:00|1292.65|1292.15|1291.85|1291.35|1293.05|1292.55|1291.65|1291.15|0
1722325500000|2024-07-30 07:45:00|1291.8|1291.3|1291.75|1291.25|1292.1|1291.6|1291.75|1291.25|0
1722325800000|2024-07-30 07:50:00|1291.51|1291.01|1291.86|1291.36|1292.21|1291.71|1290.36|1289.86|2
1722326100000|2024-07-30 07:55:00|1291.91|1291.41|1291.66|1291.16|1293.36|1292.86|1291.21|1290.71|1
1722326400000|2024-07-30 08:00:00|1291.71|1291.21|1291.31|1290.81|1291.81|1291.31|1291.31|1290.81|0
1722326700000|2024-07-30 08:05:00|1291.21|1290.71|1290.91|1290.41|1291.31|1290.81|1290.71|1290.21|1
1722327000000|2024-07-30 08:10:00|1290.96|1290.46|1290.71|1290.21|1291.01|1290.51|1290.21|1289.71|0
1722327300000|2024-07-30 08:15:00|1290.66|1290.16|1290.56|1290.06|1290.66|1290.16|1290.41|1289.91|0
1722327600000|2024-07-30 08:20:00|1290.61|1290.11|1289.41|1288.91|1290.61|1290.11|1289.41|1288.91|0
1722327900000|2024-07-30 08:25:00|1289.46|1288.96|1288.86|1288.36|1289.46|1288.96|1288.81|1288.31|0
1722328200000|2024-07-30 08:30:00|1288.91|1288.41|1289.31|1288.81|1289.31|1288.81|1288.51|1288.01|2
1722328500000|2024-07-30 08:35:00|1289.26|1288.76|1289.26|1288.76|1289.91|1289.41|1289.21|1288.71|1
1722328800000|2024-07-30 08:40:00|1289.31|1288.81|1289.16|1288.66|1289.31|1288.81|1289.01|1288.51|1
1722329100000|2024-07-30 08:45:00|1289.21|1288.71|1289.91|1289.41|1289.91|1289.41|1289.01|1288.51|2
1722329400000|2024-07-30 08:50:00|1289.86|1289.36|1289.36|1288.86|1289.86|1289.36|1289.11|1288.61|0
1722329700000|2024-07-30 08:55:00|1289.41|1288.91|1289.06|1288.56|1289.41|1288.91|1289.06|1288.56|1
1722330000000|2024-07-30 09:00:00|1289.11|1288.61|1288.61|1288.11|1289.11|1288.61|1288.61|1288.11|1
1722330300000|2024-07-30 09:05:00|1288.56|1288.06|1288.41|1287.91|1288.56|1288.06|1288.06|1287.56|1
1722330600000|2024-07-30 09:10:00|1288.46|1287.96|1288.01|1287.51|1288.46|1287.96|1288.01|1287.51|1
1722330900000|2024-07-30 09:15:00|1288.06|1287.56|1288.11|1287.61|1288.31|1287.81|1288.01|1287.51|0
1722331200000|2024-07-30 09:20:00|1288.16|1287.66|1287.81|1287.31|1288.16|1287.66|1287.61|1287.11|1
1722331500000|2024-07-30 09:25:00|1287.86|1287.36|1287.71|1287.21|1287.96|1287.46|1287.56|1287.06|1
1722331800000|2024-07-30 09:30:00|1287.76|1287.26|1288.21|1287.71|1288.36|1287.86|1287.66|1287.16|4
1722332100000|2024-07-30 09:35:00|1288.26|1287.76|1288.11|1287.61|1288.36|1287.86|1287.91|1287.41|5
1722332400000|2024-07-30 09:40:00|1288.06|1287.56|1288.21|1287.71|1288.21|1287.71|1288.01|1287.51|0
1722332700000|2024-07-30 09:45:00|1288.16|1287.66|1288.16|1287.66|1288.21|1287.71|1288.01|1287.51|0
1722333000000|2024-07-30 09:50:00|1288.11|1287.61|1288.81|1288.31|1288.81|1288.31|1288.11|1287.61|2
1722333300000|2024-07-30 09:55:00|1288.86|1288.36|1289.21|1288.71|1289.41|1288.91|1288.86|1288.36|0
1722333600000|2024-07-30 10:00:00|1289.26|1288.76|1289.16|1288.66|1289.36|1288.86|1289.16|1288.66|0
1722333900000|2024-07-30 10:05:00|1289.11|1288.61|1288.46|1287.96|1289.16|1288.66|1288.31|1287.81|1
1722334200000|2024-07-30 10:10:00|1288.51|1288.01|1288.36|1287.86|1288.56|1288.06|1288.36|1287.86|0
1722334500000|2024-07-30 10:15:00|1288.31|1287.81|1288.41|1287.91|1288.41|1287.91|1287.71|1287.21|2
1722334800000|2024-07-30 10:20:00|1288.46|1287.96|1288.61|1288.11|1288.81|1288.31|1288.41|1287.91|0
1722335100000|2024-07-30 10:25:00|1288.66|1288.16|1289.06|1288.56|1289.11|1288.61|1288.66|1288.16|1
1722335400000|2024-07-30 10:30:00|1289.01|1288.51|1288.81|1288.31|1289.11|1288.61|1288.71|1288.21|0
1722335700000|2024-07-30 10:35:00|1288.76|1288.26|1288.61|1288.11|1288.76|1288.26|1288.56|1288.06|0
1722336000000|2024-07-30 10:40:00|1288.66|1288.16|1288.81|1288.31|1288.86|1288.36|1288.66|1288.16|0
1722336300000|2024-07-30 10:45:00|1288.86|1288.36|1288.76|1288.26|1288.86|1288.36|1288.66|1288.16|0
1722336600000|2024-07-30 10:50:00|1288.81|1288.31|1288.91|1288.41|1288.96|1288.46|1288.81|1288.31|0
1722336900000|2024-07-30 10:55:00|1288.86|1288.36|1288.86|1288.36|1288.96|1288.46|1288.81|1288.31|0
1722337200000|2024-07-30 11:00:00|1288.81|1288.31|1289.51|1289.01|1289.51|1289.01|1288.81|1288.31|2
1722337500000|2024-07-30 11:05:00|1289.46|1288.96|1289.36|1288.86|1289.51|1289.01|1289.26|1288.76|0
1722337800000|2024-07-30 11:10:00|1289.31|1288.81|1289.21|1288.71|1289.36|1288.86|1288.61|1288.11|2
1722338100000|2024-07-30 11:15:00|1289.26|1288.76|1288.81|1288.31|1289.26|1288.76|1288.81|1288.31|0
1722338400000|2024-07-30 11:20:00|1288.86|1288.36|1288.56|1288.06|1288.91|1288.41|1288.51|1288.01|0
1722338700000|2024-07-30 11:25:00|1288.61|1288.11|1288.66|1288.16|1288.66|1288.16|1288.51|1288.01|0
1722339000000|2024-07-30 11:30:00|1288.61|1288.11|1288.71|1288.21|1288.71|1288.21|1288.61|1288.11|0
1722339300000|2024-07-30 11:35:00|1288.66|1288.16|1288.51|1288.01|1288.71|1288.21|1288.41|1287.91|0
1722339600000|2024-07-30 11:40:00|1288.64|1288.14|1288.39|1287.89|1288.64|1288.14|1288.34|1287.84|0
1722339900000|2024-07-30 11:45:00|1288.44|1287.94|1288.44|1287.94|1288.54|1288.04|1288.34|1287.84|0
1722340200000|2024-07-30 11:50:00|1288.49|1287.99|1288.44|1287.94|1288.54|1288.04|1288.39|1287.89|0
1722340500000|2024-07-30 11:55:00|1288.49|1287.99|1288.44|1287.94|1288.59|1288.09|1288.44|1287.94|0
1722340800000|2024-07-30 12:00:00|1288.49|1287.99|1288.24|1287.74|1288.59|1288.09|1288.24|1287.74|0
1722341100000|2024-07-30 12:05:00|1288.29|1287.79|1288.14|1287.64|1288.29|1287.79|1288.14|1287.64|0
1722341400000|2024-07-30 12:10:00|1288.19|1287.69|1288.24|1287.74|1288.29|1287.79|1287.94|1287.44|1
1722341700000|2024-07-30 12:15:00|1288.29|1287.79|1288.39|1287.89|1288.44|1287.94|1288.24|1287.74|3
1722342000000|2024-07-30 12:20:00|1288.44|1287.94|1288.64|1288.14|1288.69|1288.19|1288.39|1287.89|0
1722342300000|2024-07-30 12:25:00|1288.69|1288.19|1288.54|1288.04|1288.69|1288.19|1288.44|1287.94|0
1722342600000|2024-07-30 12:30:00|1288.49|1287.99|1288.79|1288.29|1288.84|1288.34|1288.49|1287.99|0
1722342900000|2024-07-30 12:35:00|1288.74|1288.24|1288.54|1288.04|1289.34|1288.84|1288.44|1287.94|6
1722343200000|2024-07-30 12:40:00|1288.59|1288.09|1288.74|1288.24|1288.74|1288.24|1288.34|1287.84|1
1722343500000|2024-07-30 12:45:00|1288.69|1288.19|1288.79|1288.29|1288.79|1288.29|1288.64|1288.14|0
1722343800000|2024-07-30 12:50:00|1288.74|1288.24|1288.64|1288.14|1288.74|1288.24|1288.59|1288.09|0
1722344100000|2024-07-30 12:55:00|1288.69|1288.19|1288.79|1288.29|1288.79|1288.29|1288.59|1288.09|0
1722344400000|2024-07-30 13:00:00|1288.49|1287.99|1288.59|1288.09|1289.34|1288.84|1288.49|1287.99|3
1722344700000|2024-07-30 13:05:00|1288.54|1288.04|1289.44|1288.94|1289.49|1288.99|1288.49|1287.99|1
1722345000000|2024-07-30 13:10:00|1289.49|1288.99|1289.84|1289.34|1290.24|1289.74|1289.34|1288.84|0
1722345300000|2024-07-30 13:15:00|1289.79|1289.29|1290.24|1289.74|1290.24|1289.74|1289.69|1289.19|1
1722345600000|2024-07-30 13:20:00|1290.54|1290.04|1289.74|1289.24|1290.64|1290.14|1289.64|1289.14|0
1722345900000|2024-07-30 13:25:00|1289.79|1289.29|1289.54|1289.04|1289.94|1289.44|1289.44|1288.94|0
1722346200000|2024-07-30 13:30:00|1289.59|1289.09|1289.79|1289.29|1290.29|1289.79|1288.79|1288.29|4
1722346500000|2024-07-30 13:35:00|1289.84|1289.34|1290.89|1290.39|1290.89|1290.39|1289.14|1288.64|1
1722346800000|2024-07-30 13:40:00|1290.94|1290.44|1292.34|1291.84|1292.34|1291.84|1290.84|1290.34|6
1722347100000|2024-07-30 13:45:00|1292.19|1291.69|1291.24|1290.74|1292.19|1291.69|1291.24|1290.74|3
1722347400000|2024-07-30 13:50:00|1291.29|1290.79|1290.89|1290.39|1292.19|1291.69|1290.84|1290.34|6
1722347700000|2024-07-30 13:55:00|1290.84|1290.34|1291.59|1291.09|1291.69|1291.19|1290.39|1289.89|13
1722348000000|2024-07-30 14:00:00|1291.64|1291.14|1291.29|1290.79|1291.84|1291.34|1291.09|1290.59|2
1722348300000|2024-07-30 14:05:00|1291.24|1290.74|1291.09|1290.59|1292.29|1291.79|1291.09|1290.59|1
1722348600000|2024-07-30 14:10:00|1290.98|1290.48|1289.88|1289.38|1290.98|1290.48|1289.88|1289.38|10
1722348900000|2024-07-30 14:15:00|1289.83|1289.33|1291.08|1290.58|1291.33|1290.83|1289.73|1289.23|30
1722409200000|2024-07-31 07:00:00|1299.7|1299.2|1300.65|1300.15|1301.3|1300.8|1299.65|1299.15|2
1722409500000|2024-07-31 07:05:00|1300.7|1300.2|1301.25|1300.75|1301.25|1300.75|1299.5|1299|21
1722409800000|2024-07-31 07:10:00|1301.3|1300.8|1301.85|1301.35|1302.6|1302.1|1301.3|1300.8|4
1722410100000|2024-07-31 07:15:00|1301.9|1301.4|1303.5|1303|1303.85|1303.35|1301.9|1301.4|4
1722410400000|2024-07-31 07:20:00|1303.45|1302.95|1303.25|1302.75|1303.75|1303.25|1303.05|1302.55|6
1722410700000|2024-07-31 07:25:00|1303.2|1302.7|1303.1|1302.6|1303.35|1302.85|1302.75|1302.25|8
1722411000000|2024-07-31 07:30:00|1303.15|1302.65|1302.85|1302.35|1303.25|1302.75|1302.35|1301.85|17
1722411300000|2024-07-31 07:35:00|1302.8|1302.3|1301.25|1300.75|1302.9|1302.4|1301.05|1300.55|5
1722411600000|2024-07-31 07:40:00|1301.2|1300.7|1301.55|1301.05|1301.65|1301.15|1301.05|1300.55|0
1722411900000|2024-07-31 07:45:00|1301.5|1301|1301.6|1301.1|1301.85|1301.35|1301.45|1300.95|5
1722412200000|2024-07-31 07:50:00|1301.5|1301|1300.85|1300.35|1301.65|1301.15|1300.85|1300.35|12
1722412500000|2024-07-31 07:55:00|1300.8|1300.3|1301.3|1300.8|1301.35|1300.85|1300.55|1300.05|4
1722412800000|2024-07-31 08:00:00|1301.2|1300.7|1301.35|1300.85|1302.65|1302.15|1301.15|1300.65|14
1722413100000|2024-07-31 08:05:00|1301.3|1300.8|1301.45|1300.95|1301.65|1301.15|1301.25|1300.75|6
1722413400000|2024-07-31 08:10:00|1301.5|1301|1301.4|1300.9|1301.6|1301.1|1301.3|1300.8|6
1722413700000|2024-07-31 08:15:00|1301.35|1300.85|1301.95|1301.45|1301.95|1301.45|1300.85|1300.35|7
1722414000000|2024-07-31 08:20:00|1301.9|1301.4|1302.85|1302.35|1302.85|1302.35|1301.9|1301.4|2
1722414300000|2024-07-31 08:25:00|1302.8|1302.3|1303.4|1302.9|1303.45|1302.95|1302.8|1302.3|2
1722414600000|2024-07-31 08:30:00|1303.35|1302.85|1304.5|1304|1304.55|1304.05|1303.35|1302.85|7
1722414900000|2024-07-31 08:35:00|1304.45|1303.95|1305.35|1304.85|1305.45|1304.95|1304.35|1303.85|2
1722415200000|2024-07-31 08:40:00|1305.4|1304.9|1305.25|1304.75|1305.65|1305.15|1305.05|1304.55|8
1722415500000|2024-07-31 08:45:00|1305.3|1304.8|1305.3|1304.8|1305.4|1304.9|1305.25|1304.75|0
1722415800000|2024-07-31 08:50:00|1305.35|1304.85|1305.5|1305|1305.65|1305.15|1305.15|1304.65|1
1722416100000|2024-07-31 08:55:00|1305.55|1305.05|1305.55|1305.05|1305.75|1305.25|1305.5|1305|0
1722416400000|2024-07-31 09:00:00|1305.6|1305.1|1306.05|1305.55|1306.15|1305.65|1305.55|1305.05|3
1722416700000|2024-07-31 09:05:00|1306|1305.5|1305.95|1305.45|1306|1305.5|1305.8|1305.3|10
1722417000000|2024-07-31 09:10:00|1305.9|1305.4|1305.9|1305.4|1306.1|1305.6|1305.8|1305.3|10
1722417300000|2024-07-31 09:15:00|1305.85|1305.35|1306.85|1306.35|1306.85|1306.35|1305.85|1305.35|1
1722417600000|2024-07-31 09:20:00|1306.9|1306.4|1306.9|1306.4|1307.25|1306.75|1306.9|1306.4|12
1722417900000|2024-07-31 09:25:00|1306.95|1306.45|1305.45|1304.95|1306.95|1306.45|1305.4|1304.9|5
1722418200000|2024-07-31 09:30:00|1305.4|1304.9|1305.25|1304.75|1305.45|1304.95|1305|1304.5|4
1722418500000|2024-07-31 09:35:00|1305.2|1304.7|1305.5|1305|1305.65|1305.15|1305.2|1304.7|0
1722418800000|2024-07-31 09:40:00|1305.45|1304.95|1305.45|1304.95|1305.55|1305.05|1305.35|1304.85|0
1722419100000|2024-07-31 09:45:00|1305.5|1305|1305.75|1305.25|1305.75|1305.25|1305.45|1304.95|2
1722419400000|2024-07-31 09:50:00|1305.8|1305.3|1306.2|1305.7|1306.35|1305.85|1305.8|1305.3|0
1722419700000|2024-07-31 09:55:00|1306.25|1305.75|1306.1|1305.6|1306.3|1305.8|1306|1305.5|0
1722420000000|2024-07-31 10:00:00|1306.15|1305.65|1306.85|1306.35|1306.85|1306.35|1306.1|1305.6|0
1722420300000|2024-07-31 10:05:00|1306.8|1306.3|1306.95|1306.45|1307.05|1306.55|1306.75|1306.25|0
1722420600000|2024-07-31 10:10:00|1306.9|1306.4|1307.1|1306.6|1307.25|1306.75|1306.9|1306.4|0
1722420900000|2024-07-31 10:15:00|1307.05|1306.55|1307.25|1306.75|1307.25|1306.75|1307|1306.5|0
1722421200000|2024-07-31 10:20:00|1307.3|1306.8|1307.75|1307.25|1307.75|1307.25|1307.3|1306.8|0
1722421500000|2024-07-31 10:25:00|1307.7|1307.2|1307.85|1307.35|1307.85|1307.35|1307.6|1307.1|1
1722421800000|2024-07-31 10:30:00|1307.9|1307.4|1308.2|1307.7|1308.35|1307.85|1307.9|1307.4|0
1722422100000|2024-07-31 10:35:00|1308.25|1307.75|1308.25|1307.75|1308.35|1307.85|1308.15|1307.65|0
1722422400000|2024-07-31 10:40:00|1308.3|1307.8|1308.6|1308.1|1308.65|1308.15|1308.3|1307.8|0
1722422700000|2024-07-31 10:45:00|1308.55|1308.05|1308.55|1308.05|1308.6|1308.1|1308.3|1307.8|1
1722423000000|2024-07-31 10:50:00|1308.5|1308|1308.45|1307.95|1308.7|1308.2|1308.45|1307.95|5
1722423300000|2024-07-31 10:55:00|1308.5|1308|1308.5|1308|1308.65|1308.15|1308.4|1307.9|6
1722423600000|2024-07-31 11:00:00|1308.4|1307.9|1308.5|1308|1308.6|1308.1|1308.4|1307.9|16
1722423900000|2024-07-31 11:05:00|1308.55|1308.05|1308.7|1308.2|1308.7|1308.2|1308.5|1308|0
1722424200000|2024-07-31 11:10:00|1308.75|1308.25|1308.5|1308|1308.75|1308.25|1308.5|1308|0
1722424500000|2024-07-31 11:15:00|1308.45|1307.95|1308.2|1307.7|1308.55|1308.05|1308.15|1307.65|10
1722424800000|2024-07-31 11:20:00|1308.25|1307.75|1308.1|1307.6|1308.25|1307.75|1308.1|1307.6|3
1722425100000|2024-07-31 11:25:00|1308.15|1307.65|1308.15|1307.65|1308.35|1307.85|1308.1|1307.6|5
1722425400000|2024-07-31 11:30:00|1308.1|1307.6|1308.35|1307.85|1308.5|1308|1308.1|1307.6|6
1722425700000|2024-07-31 11:35:00|1308.4|1307.9|1308.15|1307.65|1308.4|1307.9|1308.1|1307.6|0
1722426000000|2024-07-31 11:40:00|1308.1|1307.6|1308.1|1307.6|1308.25|1307.75|1308.1|1307.6|11
1722426300000|2024-07-31 11:45:00|1308.15|1307.65|1308.2|1307.7|1308.3|1307.8|1308.1|1307.6|19
1722426600000|2024-07-31 11:50:00|1307.95|1307.45|1307.95|1307.45|1307.95|1307.45|1307.85|1307.35|4
1722426900000|2024-07-31 11:55:00|1308|1307.5|1308.1|1307.6|1308.15|1307.65|1307.95|1307.45|0
1722427200000|2024-07-31 12:00:00|1308.15|1307.65|1308.2|1307.7|1308.35|1307.85|1308.1|1307.6|0
1722427500000|2024-07-31 12:05:00|1308.25|1307.75|1308.1|1307.6|1308.25|1307.75|1308.05|1307.55|0
1722427800000|2024-07-31 12:10:00|1308.05|1307.55|1307.55|1307.05|1308.15|1307.65|1307.45|1306.95|9
1722428100000|2024-07-31 12:15:00|1307.6|1307.1|1308.1|1307.6|1308.25|1307.75|1307.55|1307.05|0
1722428400000|2024-07-31 12:20:00|1308.15|1307.65|1308.35|1307.85|1308.45|1307.95|1308.1|1307.6|0
1722428700000|2024-07-31 12:25:00|1308.3|1307.8|1309|1308.5|1309|1308.5|1308.2|1307.7|25
1722429000000|2024-07-31 12:30:00|1308.95|1308.45|1309|1308.5|1309.25|1308.75|1308.35|1307.85|4
1722429300000|2024-07-31 12:35:00|1309.05|1308.55|1309.75|1309.25|1309.9|1309.4|1309|1308.5|38
1722429600000|2024-07-31 12:40:00|1309.8|1309.3|1310.2|1309.7|1310.75|1310.25|1309.6|1309.1|25
1722429900000|2024-07-31 12:45:00|1310.3|1309.8|1310.35|1309.85|1310.55|1310.05|1309.95|1309.45|19
1722430200000|2024-07-31 12:50:00|1310.3|1309.8|1310.05|1309.55|1310.9|1310.4|1310.05|1309.55|36
1722430500000|2024-07-31 12:55:00|1309.95|1309.45|1309.55|1309.05|1310.25|1309.75|1309.5|1309|24
1722430800000|2024-07-31 13:00:00|1309.6|1309.1|1310.55|1310.05|1310.75|1310.25|1309.6|1309.1|43
1722431100000|2024-07-31 13:05:00|1310.5|1310|1310.05|1309.55|1310.55|1310.05|1309.8|1309.3|50
1722431400000|2024-07-31 13:10:00|1310|1309.5|1309.75|1309.25|1310.45|1309.95|1309.65|1309.15|69
1722431700000|2024-07-31 13:15:00|1309.8|1309.3|1309.6|1309.1|1309.8|1309.3|1309.2|1308.7|13
1722432000000|2024-07-31 13:20:00|1309.65|1309.15|1310.05|1309.55|1310.2|1309.7|1309.65|1309.15|42
1722432300000|2024-07-31 13:25:00|1310|1309.5|1309.15|1308.65|1310.25|1309.75|1309.1|1308.6|26
1722432600000|2024-07-31 13:30:00|1309.1|1308.6|1309.05|1308.55|1309.45|1308.95|1308.55|1308.05|42
1722432900000|2024-07-31 13:35:00|1309|1308.5|1308.9|1308.4|1309.35|1308.85|1308.25|1307.75|30
1722433200000|2024-07-31 13:40:00|1308.95|1308.45|1309.05|1308.55|1309.85|1309.35|1308.95|1308.45|25
1722433500000|2024-07-31 13:45:00|1309.1|1308.6|1308.75|1308.25|1309.1|1308.6|1308.1|1307.6|15
1722433800000|2024-07-31 13:50:00|1308.7|1308.2|1308.75|1308.25|1309.05|1308.55|1308.25|1307.75|32
1722434100000|2024-07-31 13:55:00|1308.7|1308.2|1309.1|1308.6|1309.1|1308.6|1308.55|1308.05|45
1722434400000|2024-07-31 14:00:00|1309.15|1308.65|1308.95|1308.45|1309.9|1309.4|1308.85|1308.35|46
1722434700000|2024-07-31 14:05:00|1309|1308.5|1309.2|1308.7|1309.25|1308.75|1308.5|1308|32
1722435000000|2024-07-31 14:10:00|1309.25|1308.75|1309.4|1308.9|1309.5|1309|1308.7|1308.2|72
1722435300000|2024-07-31 14:15:00|1309.45|1308.95|1311.1|1310.6|1311.1|1310.6|1308.9|1308.4|60
1722495600000|2024-08-01 07:00:00|1310.6|1310.1|1310.6|1310.1|1310.6|1310.1|1310.6|1310.1|0
1722495900000|2024-08-01 07:05:00|1309.1|1308.6|1309.2|1308.7|1309.95|1309.45|1308.4|1307.9|3
1722496200000|2024-08-01 07:10:00|1309.15|1308.65|1309.1|1308.6|1310.55|1310.05|1308.65|1308.15|13
1722496500000|2024-08-01 07:15:00|1309.05|1308.55|1308.2|1307.7|1309.1|1308.6|1307.15|1306.65|34
1722496800000|2024-08-01 07:20:00|1308.25|1307.75|1309.15|1308.65|1309.15|1308.65|1307.95|1307.45|0
1722497100000|2024-08-01 07:25:00|1309.2|1308.7|1308.25|1307.75|1309.45|1308.95|1307.75|1307.25|18
1722497400000|2024-08-01 07:30:00|1308.3|1307.8|1307.7|1307.2|1308.65|1308.15|1307.3|1306.8|1
1722497700000|2024-08-01 07:35:00|1307.65|1307.15|1305.65|1305.15|1307.75|1307.25|1305.55|1305.05|8
1722498000000|2024-08-01 07:40:00|1305.6|1305.1|1305.15|1304.65|1305.75|1305.25|1304.95|1304.45|1
1722498300000|2024-08-01 07:45:00|1305.1|1304.6|1304.5|1304|1305.55|1305.05|1304.45|1303.95|0
1722498600000|2024-08-01 07:50:00|1304.45|1303.95|1302.55|1302.05|1304.75|1304.25|1302.5|1302|2
1722498900000|2024-08-01 07:55:00|1302.5|1302|1303|1302.5|1303.2|1302.7|1302.5|1302|0
1722499200000|2024-08-01 08:00:00|1302.95|1302.45|1303.85|1303.35|1304.05|1303.55|1302.35|1301.85|14
1722499500000|2024-08-01 08:05:00|1303.8|1303.3|1303.65|1303.15|1305.05|1304.55|1303.45|1302.95|1
1722499800000|2024-08-01 08:10:00|1303.6|1303.1|1303.35|1302.85|1303.85|1303.35|1302.65|1302.15|1
1722500100000|2024-08-01 08:15:00|1303.4|1302.9|1302.95|1302.45|1303.65|1303.15|1302.85|1302.35|0
1722500400000|2024-08-01 08:20:00|1303.05|1302.55|1303.35|1302.85|1303.95|1303.45|1303.05|1302.55|0
1722500700000|2024-08-01 08:25:00|1303.4|1302.9|1302.75|1302.25|1303.45|1302.95|1302.65|1302.15|0
1722501000000|2024-08-01 08:30:00|1302.7|1302.2|1303.75|1303.25|1303.75|1303.25|1302.3|1301.8|6
1722501300000|2024-08-01 08:35:00|1303.8|1303.3|1303.6|1303.1|1304.15|1303.65|1302.85|1302.35|3
1722501600000|2024-08-01 08:40:00|1303.65|1303.15|1303.5|1303|1303.65|1303.15|1303.15|1302.65|0
1722501900000|2024-08-01 08:45:00|1303.45|1302.95|1303.45|1302.95|1304.05|1303.55|1303.45|1302.95|1
1722502200000|2024-08-01 08:50:00|1303.5|1303|1304.2|1303.7|1304.3|1303.8|1303.5|1303|0
1722502500000|2024-08-01 08:55:00|1304.25|1303.75|1304.65|1304.15|1305.25|1304.75|1304.15|1303.65|4
1722502800000|2024-08-01 09:00:00|1304.6|1304.1|1305.85|1305.35|1305.85|1305.35|1304.25|1303.75|0
1722503100000|2024-08-01 09:05:00|1305.75|1305.25|1306.15|1305.65|1306.15|1305.65|1305.15|1304.65|1
1722503400000|2024-08-01 09:10:00|1306.2|1305.7|1305.85|1305.35|1306.25|1305.75|1305.75|1305.25|0
1722503700000|2024-08-01 09:15:00|1305.9|1305.4|1306.05|1305.55|1306.55|1306.05|1305.9|1305.4|0
1722504000000|2024-08-01 09:20:00|1306|1305.5|1306.25|1305.75|1306.35|1305.85|1305.85|1305.35|0
1722504300000|2024-08-01 09:25:00|1306.35|1305.85|1306.65|1306.15|1306.65|1306.15|1306.25|1305.75|1
1722504600000|2024-08-01 09:30:00|1306.6|1306.1|1306.4|1305.9|1306.75|1306.25|1306.4|1305.9|0
1722504900000|2024-08-01 09:35:00|1306.45|1305.95|1305.35|1304.85|1306.45|1305.95|1305.35|1304.85|1
1722505200000|2024-08-01 09:40:00|1305.4|1304.9|1305.2|1304.7|1305.4|1304.9|1305.2|1304.7|16
1722505500000|2024-08-01 09:45:00|1304.8|1304.3|1304.95|1304.45|1304.95|1304.45|1304.8|1304.3|5
1722505800000|2024-08-01 09:50:00|1304.9|1304.4|1305.65|1305.15|1305.65|1305.15|1304.7|1304.2|1
1722506100000|2024-08-01 09:55:00|1305.7|1305.2|1305.6|1305.1|1305.85|1305.35|1305.6|1305.1|0
1722506400000|2024-08-01 10:00:00|1305.65|1305.15|1305.55|1305.05|1305.8|1305.3|1305.55|1305.05|0
1722506700000|2024-08-01 10:05:00|1305.6|1305.1|1305.35|1304.85|1305.6|1305.1|1305.1|1304.6|3
1722507000000|2024-08-01 10:10:00|1305.3|1304.8|1305.2|1304.7|1305.35|1304.85|1305.05|1304.55|0
1722507300000|2024-08-01 10:15:00|1305.25|1304.75|1305.35|1304.85|1305.45|1304.95|1305.2|1304.7|0
1722507600000|2024-08-01 10:20:00|1305.3|1304.8|1305.2|1304.7|1305.35|1304.85|1305.15|1304.65|0
1722507900000|2024-08-01 10:25:00|1305.15|1304.65|1305.35|1304.85|1305.35|1304.85|1305.1|1304.6|2
1722508200000|2024-08-01 10:30:00|1305.3|1304.8|1304.55|1304.05|1305.35|1304.85|1304.55|1304.05|3
1722508500000|2024-08-01 10:35:00|1304.6|1304.1|1304.5|1304|1304.65|1304.15|1304.45|1303.95|0
1722508800000|2024-08-01 10:40:00|1304.55|1304.05|1304.7|1304.2|1304.7|1304.2|1304.5|1304|0
1722509100000|2024-08-01 10:45:00|1304.65|1304.15|1304.7|1304.2|1304.75|1304.25|1304.55|1304.05|0
1722509400000|2024-08-01 10:50:00|1304.75|1304.25|1304.55|1304.05|1304.8|1304.3|1304.55|1304.05|0
1722509700000|2024-08-01 10:55:00|1304.6|1304.1|1304.5|1304|1304.6|1304.1|1304.45|1303.95|0
1722510000000|2024-08-01 11:00:00|1304.55|1304.05|1305.25|1304.75|1305.35|1304.85|1304.55|1304.05|1
1722510300000|2024-08-01 11:05:00|1305.3|1304.8|1305.45|1304.95|1305.55|1305.05|1305.25|1304.75|0
1722510600000|2024-08-01 11:10:00|1305.5|1305|1305.45|1304.95|1305.85|1305.35|1305.4|1304.9|1
1722510900000|2024-08-01 11:15:00|1305.4|1304.9|1305.45|1304.95|1305.5|1305|1305.25|1304.75|0
1722511200000|2024-08-01 11:20:00|1305.5|1305|1305.45|1304.95|1305.65|1305.15|1305.25|1304.75|0
1722511500000|2024-08-01 11:25:00|1305.4|1304.9|1305.65|1305.15|1305.95|1305.45|1305.35|1304.85|0
1722511800000|2024-08-01 11:30:00|1305.7|1305.2|1305.45|1304.95|1305.75|1305.25|1305.15|1304.65|0
1722512100000|2024-08-01 11:35:00|1305.4|1304.9|1305.3|1304.8|1305.4|1304.9|1305.05|1304.55|0
1722512400000|2024-08-01 11:40:00|1305.25|1304.75|1304|1303.5|1305.25|1304.75|1304|1303.5|0
1722512700000|2024-08-01 11:45:00|1304.05|1303.55|1304|1303.5|1304.15|1303.65|1304|1303.5|0
1722513000000|2024-08-01 11:50:00|1303.95|1303.45|1303.95|1303.45|1304|1303.5|1303.9|1303.4|0
1722513300000|2024-08-01 11:55:00|1304|1303.5|1303.9|1303.4|1304.05|1303.55|1303.9|1303.4|0
1722513600000|2024-08-01 12:00:00|1303.85|1303.35|1303.75|1303.25|1303.85|1303.35|1303.5|1303|0
1722513900000|2024-08-01 12:05:00|1303.7|1303.2|1303.65|1303.15|1303.85|1303.35|1303.6|1303.1|0
1722514200000|2024-08-01 12:10:00|1303.6|1303.1|1303.25|1302.75|1303.6|1303.1|1303|1302.5|1
1722514500000|2024-08-01 12:15:00|1303.3|1302.8|1303.85|1303.35|1304|1303.5|1303.3|1302.8|1
1722514800000|2024-08-01 12:20:00|1303.8|1303.3|1304.1|1303.6|1304.1|1303.6|1303.8|1303.3|0
1722515100000|2024-08-01 12:25:00|1304.05|1303.55|1304.1|1303.6|1304.1|1303.6|1303.9|1303.4|1
1722515400000|2024-08-01 12:30:00|1304.05|1303.55|1304.15|1303.65|1304.3|1303.8|1304|1303.5|0
1722515700000|2024-08-01 12:35:00|1304.05|1303.55|1303.85|1303.35|1304.25|1303.75|1303.8|1303.3|2
1722516000000|2024-08-01 12:40:00|1303.9|1303.4|1304.1|1303.6|1304.15|1303.65|1303.65|1303.15|0
1722516300000|2024-08-01 12:45:00|1304.05|1303.55|1304.25|1303.75|1304.3|1303.8|1304|1303.5|0
1722516600000|2024-08-01 12:50:00|1304.3|1303.8|1304.7|1304.2|1305|1304.5|1304.3|1303.8|0
1722516900000|2024-08-01 12:55:00|1304.75|1304.25|1304.55|1304.05|1304.75|1304.25|1304.3|1303.8|0
1722517200000|2024-08-01 13:00:00|1304.5|1304|1305.2|1304.7|1305.3|1304.8|1304.45|1303.95|0
1722517500000|2024-08-01 13:05:00|1305.25|1304.75|1305.35|1304.85|1305.35|1304.85|1304.95|1304.45|0
1722517800000|2024-08-01 13:10:00|1305.4|1304.9|1306.3|1305.8|1306.35|1305.85|1305.4|1304.9|0
1722518100000|2024-08-01 13:15:00|1306.35|1305.85|1305.3|1304.8|1306.35|1305.85|1305.3|1304.8|0
1722518400000|2024-08-01 13:20:00|1305.35|1304.85|1305.2|1304.7|1305.35|1304.85|1304.9|1304.4|1
1722518700000|2024-08-01 13:25:00|1305.15|1304.65|1305.85|1305.35|1305.9|1305.4|1305.05|1304.55|0
1722519000000|2024-08-01 13:30:00|1305.8|1305.3|1304.4|1303.9|1305.8|1305.3|1304.35|1303.85|0
1722519300000|2024-08-01 13:35:00|1304.25|1303.75|1304|1303.5|1304.75|1304.25|1304|1303.5|0
1722519600000|2024-08-01 13:40:00|1304.1|1303.6|1304.4|1303.9|1304.5|1304|1303.85|1303.35|0
1722519900000|2024-08-01 13:45:00|1304.35|1303.85|1304.5|1304|1304.55|1304.05|1303.9|1303.4|1
1722520200000|2024-08-01 13:50:00|1304.55|1304.05|1303.8|1303.3|1304.55|1304.05|1303.8|1303.3|1
1722520500000|2024-08-01 13:55:00|1303.75|1303.25|1303.15|1302.65|1303.85|1303.35|1303|1302.5|2
1722520800000|2024-08-01 14:00:00|1302.95|1302.45|1302.2|1301.7|1303.9|1303.4|1302|1301.5|9
1722521100000|2024-08-01 14:05:00|1302.1|1301.6|1299.15|1298.65|1302.1|1301.6|1299.15|1298.65|7
1722521400000|2024-08-01 14:10:00|1299.03|1298.53|1296.88|1296.38|1299.38|1298.88|1296.83|1296.33|48
1722521700000|2024-08-01 14:15:00|1296.83|1296.33|1297.23|1296.73|1297.33|1296.83|1296.03|1295.53|31
1722582000000|2024-08-02 07:00:00|1282.13|1281.63|1282.13|1281.63|1283.28|1282.78|1281.98|1281.48|36
1722582300000|2024-08-02 07:05:00|1282.18|1281.68|1282.28|1281.78|1283.43|1282.93|1281.23|1280.73|28
1722582600000|2024-08-02 07:10:00|1282.18|1281.68|1276.28|1275.78|1282.38|1281.88|1276.28|1275.78|7
1722582900000|2024-08-02 07:15:00|1276.23|1275.73|1276.78|1276.28|1277.63|1277.13|1274.78|1274.28|37
1722583200000|2024-08-02 07:20:00|1276.83|1276.33|1280.08|1279.58|1281.43|1280.93|1276.78|1276.28|34
1722583500000|2024-08-02 07:25:00|1280.13|1279.63|1281.08|1280.58|1282.68|1282.18|1278.98|1278.48|24
1722583800000|2024-08-02 07:30:00|1281.18|1280.68|1279.18|1278.68|1281.73|1281.23|1279.18|1278.68|11
1722584100000|2024-08-02 07:35:00|1279.13|1278.63|1279.28|1278.78|1279.73|1279.23|1278.13|1277.63|18
1722584400000|2024-08-02 07:40:00|1279.33|1278.83|1280.08|1279.58|1280.58|1280.08|1278.53|1278.03|4
1722584700000|2024-08-02 07:45:00|1280.13|1279.63|1277.98|1277.48|1281.43|1280.93|1277.98|1277.48|5
1722585000000|2024-08-02 07:50:00|1277.81|1277.31|1277.91|1277.41|1278.36|1277.86|1276.56|1276.06|9
1722585300000|2024-08-02 07:55:00|1277.96|1277.46|1278.81|1278.31|1278.81|1278.31|1276.41|1275.91|3
1722585600000|2024-08-02 08:00:00|1278.86|1278.36|1277.41|1276.91|1280.01|1279.51|1277.41|1276.91|29
1722585900000|2024-08-02 08:05:00|1277.31|1276.81|1277.86|1277.36|1278.26|1277.76|1276.96|1276.46|8
1722586200000|2024-08-02 08:10:00|1277.81|1277.31|1276.11|1275.61|1277.86|1277.36|1276.11|1275.61|32
1722586500000|2024-08-02 08:15:00|1276.36|1275.86|1277.11|1276.61|1277.11|1276.61|1275.86|1275.36|27
1722586800000|2024-08-02 08:20:00|1277.06|1276.56|1276.26|1275.76|1277.11|1276.61|1276.06|1275.56|38
1722587100000|2024-08-02 08:25:00|1276.21|1275.71|1277.61|1277.11|1277.91|1277.41|1276.21|1275.71|78
1722587400000|2024-08-02 08:30:00|1277.66|1277.16|1277.36|1276.86|1277.86|1277.36|1276.36|1275.86|24
1722587700000|2024-08-02 08:35:00|1277.31|1276.81|1277.46|1276.96|1277.91|1277.41|1277.06|1276.56|13
1722588000000|2024-08-02 08:40:00|1277.51|1277.01|1277.81|1277.31|1278.26|1277.76|1277.41|1276.91|34
1722588300000|2024-08-02 08:45:00|1277.76|1277.26|1277.26|1276.76|1277.76|1277.26|1276.61|1276.11|33
1722588600000|2024-08-02 08:50:00|1277.46|1276.96|1278.21|1277.71|1278.21|1277.71|1277.21|1276.71|1
1722588900000|2024-08-02 08:55:00|1278.16|1277.66|1278.46|1277.96|1278.61|1278.11|1277.81|1277.31|35
1722589200000|2024-08-02 09:00:00|1278.41|1277.91|1278.01|1277.51|1278.51|1278.01|1277.81|1277.31|3
1722589500000|2024-08-02 09:05:00|1277.96|1277.46|1276.61|1276.11|1277.96|1277.46|1276.61|1276.11|6
1722589800000|2024-08-02 09:10:00|1276.56|1276.06|1276.21|1275.71|1276.66|1276.16|1276.16|1275.66|2
1722590100000|2024-08-02 09:15:00|1276.16|1275.66|1275.11|1274.61|1276.21|1275.71|1274.71|1274.21|3
1722590400000|2024-08-02 09:20:00|1275.16|1274.66|1275.01|1274.51|1275.36|1274.86|1274.21|1273.71|2
1722590700000|2024-08-02 09:25:00|1274.96|1274.46|1273.96|1273.46|1275.01|1274.51|1273.86|1273.36|1
1722591000000|2024-08-02 09:30:00|1274.01|1273.51|1274.96|1274.46|1275.31|1274.81|1274.01|1273.51|7
1722591300000|2024-08-02 09:35:00|1275.06|1274.56|1274.56|1274.06|1275.36|1274.86|1274.56|1274.06|3
1722591600000|2024-08-02 09:40:00|1274.51|1274.01|1274.41|1273.91|1274.76|1274.26|1274.36|1273.86|3
1722591900000|2024-08-02 09:45:00|1274.46|1273.96|1274.71|1274.21|1274.91|1274.41|1274.41|1273.91|0
1722592200000|2024-08-02 09:50:00|1274.66|1274.16|1274.26|1273.76|1274.66|1274.16|1274.16|1273.66|0
1722592500000|2024-08-02 09:55:00|1274.31|1273.81|1274.26|1273.76|1274.66|1274.16|1274.11|1273.61|1
1722592800000|2024-08-02 10:00:00|1274.31|1273.81|1274.21|1273.71|1274.61|1274.11|1274.16|1273.66|0
1722593100000|2024-08-02 10:05:00|1274.26|1273.76|1274.21|1273.71|1274.46|1273.96|1273.76|1273.26|1
1722593400000|2024-08-02 10:10:00|1274.26|1273.76|1273.96|1273.46|1274.46|1273.96|1273.86|1273.36|4
1722593700000|2024-08-02 10:15:00|1273.91|1273.41|1273.41|1272.91|1273.91|1273.41|1273.11|1272.61|1
1722594000000|2024-08-02 10:20:00|1273.46|1272.96|1273.41|1272.91|1273.56|1273.06|1273.31|1272.81|0
1722594300000|2024-08-02 10:25:00|1273.46|1272.96|1273.51|1273.01|1273.56|1273.06|1273.31|1272.81|0
1722594600000|2024-08-02 10:30:00|1273.76|1273.26|1273.71|1273.21|1273.86|1273.36|1273.66|1273.16|0
1722594900000|2024-08-02 10:35:00|1273.66|1273.16|1274.16|1273.66|1274.16|1273.66|1273.66|1273.16|0
1722595200000|2024-08-02 10:40:00|1274.21|1273.71|1274.96|1274.46|1275.56|1275.06|1274.21|1273.71|9
1722595500000|2024-08-02 10:45:00|1275.06|1274.56|1275.31|1274.81|1275.76|1275.26|1274.61|1274.11|14
1722595800000|2024-08-02 10:50:00|1275.36|1274.86|1275.56|1275.06|1275.76|1275.26|1275.31|1274.81|1
1722596100000|2024-08-02 10:55:00|1275.71|1275.21|1275.51|1275.01|1275.96|1275.46|1275.41|1274.91|2
1722596400000|2024-08-02 11:00:00|1275.46|1274.96|1276.86|1276.36|1276.86|1276.36|1275.46|1274.96|1
1722596700000|2024-08-02 11:05:00|1276.96|1276.46|1277.26|1276.76|1277.36|1276.86|1276.91|1276.41|5
1722597000000|2024-08-02 11:10:00|1277.31|1276.81|1276.71|1276.21|1277.41|1276.91|1276.11|1275.61|23
1722597300000|2024-08-02 11:15:00|1276.76|1276.26|1276.66|1276.16|1276.76|1276.26|1276.21|1275.71|0
1722597600000|2024-08-02 11:20:00|1276.76|1276.26|1276.36|1275.86|1276.76|1276.26|1276.01|1275.51|2
1722597900000|2024-08-02 11:25:00|1276.26|1275.76|1276.16|1275.66|1276.86|1276.36|1276.16|1275.66|1
1722598200000|2024-08-02 11:30:00|1276.11|1275.61|1276.26|1275.76|1276.26|1275.76|1275.56|1275.06|4
1722598500000|2024-08-02 11:35:00|1276.21|1275.71|1276.61|1276.11|1276.61|1276.11|1276.21|1275.71|0
1722598800000|2024-08-02 11:40:00|1276.66|1276.16|1277.15|1276.65|1277.4|1276.9|1276.66|1276.16|1
1722599100000|2024-08-02 11:45:00|1277.1|1276.6|1276.6|1276.1|1277.1|1276.6|1276.4|1275.9|5
1722599400000|2024-08-02 11:50:00|1276.55|1276.05|1276.35|1275.85|1276.8|1276.3|1276.3|1275.8|0
1722599700000|2024-08-02 11:55:00|1276.3|1275.8|1275.75|1275.25|1276.3|1275.8|1275.75|1275.25|1
1722600000000|2024-08-02 12:00:00|1275.7|1275.2|1275.7|1275.2|1275.9|1275.4|1275.5|1275|2
1722600300000|2024-08-02 12:05:00|1275.65|1275.15|1275.95|1275.45|1276.25|1275.75|1275.65|1275.15|0
1722600600000|2024-08-02 12:10:00|1275.85|1275.35|1275.6|1275.1|1275.95|1275.45|1275.15|1274.65|3
1722600900000|2024-08-02 12:15:00|1275.65|1275.15|1276.3|1275.8|1276.4|1275.9|1275.45|1274.95|2
1722601200000|2024-08-02 12:20:00|1276.25|1275.75|1275.9|1275.4|1276.25|1275.75|1275.85|1275.35|0
1722601500000|2024-08-02 12:25:00|1276.2|1275.7|1277.65|1277.15|1278.65|1278.15|1276.2|1275.7|7
1722601800000|2024-08-02 12:30:00|1277.7|1277.2|1271.15|1270.65|1278.6|1278.1|1270.35|1269.85|21
1722602100000|2024-08-02 12:35:00|1271.1|1270.6|1270.3|1269.8|1271.5|1271|1269.2|1268.7|9
1722602400000|2024-08-02 12:40:00|1270.35|1269.85|1271.1|1270.6|1271.45|1270.95|1270|1269.5|2
1722602700000|2024-08-02 12:45:00|1271|1270.5|1270.9|1270.4|1271.65|1271.15|1270.25|1269.75|53
1722603000000|2024-08-02 12:50:00|1270.5|1270|1271|1270.5|1272.3|1271.8|1270.5|1270|13
1722603300000|2024-08-02 12:55:00|1271.05|1270.55|1270.45|1269.95|1271.1|1270.6|1270.4|1269.9|0
1722603600000|2024-08-02 13:00:00|1270.25|1269.75|1269.8|1269.3|1271.05|1270.55|1269.75|1269.25|6
1722603900000|2024-08-02 13:05:00|1269.85|1269.35|1270.95|1270.45|1271.1|1270.6|1269.8|1269.3|8
1722604200000|2024-08-02 13:10:00|1271|1270.5|1271|1270.5|1271.1|1270.6|1270.65|1270.15|2
1722604500000|2024-08-02 13:15:00|1271.05|1270.55|1272.35|1271.85|1272.5|1272|1270.45|1269.95|13
1722604800000|2024-08-02 13:20:00|1272.3|1271.8|1270.3|1269.8|1272.3|1271.8|1270.3|1269.8|10
1722605100000|2024-08-02 13:25:00|1270.35|1269.85|1269.55|1269.05|1270.35|1269.85|1269.5|1269|5
1722605400000|2024-08-02 13:30:00|1269.6|1269.1|1267.15|1266.65|1269.6|1269.1|1266.65|1266.15|22
1722605700000|2024-08-02 13:35:00|1267|1266.5|1268.2|1267.7|1268.45|1267.95|1266.9|1266.4|3
1722606000000|2024-08-02 13:40:00|1268.1|1267.6|1269.1|1268.6|1269.9|1269.4|1267.85|1267.35|2
1722606300000|2024-08-02 13:45:00|1269.05|1268.55|1268.45|1267.95|1269.55|1269.05|1267.65|1267.15|19
1722606600000|2024-08-02 13:50:00|1268.4|1267.9|1268.65|1268.15|1269.8|1269.3|1268.35|1267.85|36
1722606900000|2024-08-02 13:55:00|1268.7|1268.2|1268.4|1267.9|1269.1|1268.6|1267.55|1267.05|25
1722607200000|2024-08-02 14:00:00|1268.45|1267.95|1270.55|1270.05|1271.35|1270.85|1268.2|1267.7|7
1722607500000|2024-08-02 14:05:00|1270.5|1270|1268.9|1268.4|1270.85|1270.35|1268.05|1267.55|6
1722607800000|2024-08-02 14:10:00|1269.03|1268.53|1267.63|1267.13|1269.28|1268.78|1267.43|1266.93|20
1722608100000|2024-08-02 14:15:00|1267.43|1266.93|1265.78|1265.28|1268.53|1268.03|1265.73|1265.23|47
1722841500000|2024-08-05 07:05:00|1216.15|1215.65|1216.65|1216.15|1216.65|1216.15|1215.85|1215.35|13
1722841800000|2024-08-05 07:10:00|1216.7|1216.2|1215.95|1215.45|1219.75|1219.25|1215.95|1215.45|12
1722842100000|2024-08-05 07:15:00|1216.1|1215.6|1226|1225.5|1226.05|1225.55|1215.75|1215.25|7
1722842400000|2024-08-05 07:20:00|1225.95|1225.45|1227.55|1227.05|1227.8|1227.3|1225.4|1224.9|23
1722842700000|2024-08-05 07:25:00|1227.5|1227|1224.75|1224.25|1227.65|1227.15|1223.75|1223.25|29
1722843000000|2024-08-05 07:30:00|1224.85|1224.35|1227.8|1227.3|1227.85|1227.35|1223.05|1222.55|7
1722843300000|2024-08-05 07:35:00|1227.75|1227.25|1227.35|1226.85|1228.8|1228.3|1226.7|1226.2|5
1722843600000|2024-08-05 07:40:00|1227.3|1226.8|1227.7|1227.2|1230.05|1229.55|1227.05|1226.55|12
1722843900000|2024-08-05 07:45:00|1227.65|1227.15|1230.15|1229.65|1231.3|1230.8|1227.65|1227.15|6
1722844200000|2024-08-05 07:50:00|1230.1|1229.6|1226.75|1226.25|1230.1|1229.6|1226.15|1225.65|5
1722844500000|2024-08-05 07:55:00|1226.8|1226.3|1225.25|1224.75|1227.85|1227.35|1225.05|1224.55|5
1722844800000|2024-08-05 08:00:00|1225.15|1224.65|1226.15|1225.65|1226.15|1225.65|1224.05|1223.55|2
1722845100000|2024-08-05 08:05:00|1226.2|1225.7|1225.85|1225.35|1226.75|1226.25|1224.7|1224.2|18
1722845400000|2024-08-05 08:10:00|1225.9|1225.4|1227|1226.5|1227.85|1227.35|1225.9|1225.4|6
1722845700000|2024-08-05 08:15:00|1226.95|1226.45|1229.9|1229.4|1229.9|1229.4|1226.9|1226.4|1
1722846000000|2024-08-05 08:20:00|1229.95|1229.45|1230.9|1230.4|1230.95|1230.45|1229.15|1228.65|2
1722846300000|2024-08-05 08:25:00|1230.85|1230.35|1230.45|1229.95|1231.3|1230.8|1230.15|1229.65|3
1722846600000|2024-08-05 08:30:00|1230.5|1230|1230.75|1230.25|1231.75|1231.25|1230.45|1229.95|2
1722846900000|2024-08-05 08:35:00|1230.8|1230.3|1232.65|1232.15|1233.05|1232.55|1230.45|1229.95|0
1722847200000|2024-08-05 08:40:00|1232.6|1232.1|1231.45|1230.95|1232.65|1232.15|1231.15|1230.65|1
1722847500000|2024-08-05 08:45:00|1231.4|1230.9|1231.95|1231.45|1232.45|1231.95|1230.35|1229.85|2
1722847800000|2024-08-05 08:50:00|1231.9|1231.4|1231.05|1230.55|1231.9|1231.4|1230.05|1229.55|4
1722848100000|2024-08-05 08:55:00|1231|1230.5|1229.65|1229.15|1231.05|1230.55|1228.75|1228.25|5
1722848400000|2024-08-05 09:00:00|1229.6|1229.1|1231.15|1230.65|1231.35|1230.85|1229.55|1229.05|2
1722848700000|2024-08-05 09:05:00|1231.2|1230.7|1229.55|1229.05|1231.2|1230.7|1229.45|1228.95|1
1722849000000|2024-08-05 09:10:00|1229.5|1229|1231.15|1230.65|1231.25|1230.75|1228.45|1227.95|0
1722849300000|2024-08-05 09:15:00|1231.2|1230.7|1231.05|1230.55|1231.75|1231.25|1230.95|1230.45|0
1722849600000|2024-08-05 09:20:00|1231|1230.5|1230.6|1230.1|1232.15|1231.65|1230.25|1229.75|13
1722849900000|2024-08-05 09:25:00|1230.55|1230.05|1232.65|1232.15|1232.65|1232.15|1230.45|1229.95|3
1722850200000|2024-08-05 09:30:00|1232.6|1232.1|1232.05|1231.55|1232.85|1232.35|1231.05|1230.55|2
1722850500000|2024-08-05 09:35:00|1232|1231.5|1231.4|1230.9|1232.55|1232.05|1231.35|1230.85|0
1722850800000|2024-08-05 09:40:00|1231.35|1230.85|1230.3|1229.8|1231.55|1231.05|1230.25|1229.75|0
1722851100000|2024-08-05 09:45:00|1230.25|1229.75|1229.05|1228.55|1230.4|1229.9|1228.65|1228.15|9
1722851400000|2024-08-05 09:50:00|1229.1|1228.6|1230.35|1229.85|1230.85|1230.35|1228.85|1228.35|3
1722851700000|2024-08-05 09:55:00|1230.3|1229.8|1230.75|1230.25|1231.15|1230.65|1230.25|1229.75|0
1722852000000|2024-08-05 10:00:00|1230.7|1230.2|1232.15|1231.65|1232.35|1231.85|1230.65|1230.15|1
1722852300000|2024-08-05 10:05:00|1232.2|1231.7|1231.25|1230.75|1232.3|1231.8|1231.05|1230.55|1
1722852600000|2024-08-05 10:10:00|1231.2|1230.7|1230.85|1230.35|1231.65|1231.15|1230.65|1230.15|0
1722852900000|2024-08-05 10:15:00|1230.9|1230.4|1231.75|1231.25|1232.15|1231.65|1230.9|1230.4|1
1722853200000|2024-08-05 10:20:00|1231.8|1231.3|1230.45|1229.95|1231.85|1231.35|1230.45|1229.95|0
1722853500000|2024-08-05 10:25:00|1230.4|1229.9|1229.2|1228.7|1230.4|1229.9|1229.05|1228.55|0
1722853800000|2024-08-05 10:30:00|1229.25|1228.75|1228.55|1228.05|1229.3|1228.8|1228|1227.5|1
1722854100000|2024-08-05 10:35:00|1228.6|1228.1|1227.75|1227.25|1228.7|1228.2|1227.65|1227.15|2
1722854400000|2024-08-05 10:40:00|1227.8|1227.3|1229.35|1228.85|1229.35|1228.85|1227.75|1227.25|1
1722854700000|2024-08-05 10:45:00|1229.4|1228.9|1229.85|1229.35|1229.85|1229.35|1229.2|1228.7|2
1722855000000|2024-08-05 10:50:00|1229.9|1229.4|1228.55|1228.05|1229.9|1229.4|1228.35|1227.85|1
1722855300000|2024-08-05 10:55:00|1228.6|1228.1|1229.15|1228.65|1229.25|1228.75|1227.55|1227.05|3
1722855600000|2024-08-05 11:00:00|1229.05|1228.55|1229.25|1228.75|1229.6|1229.1|1228.35|1227.85|1
1722855900000|2024-08-05 11:05:00|1229.2|1228.7|1228.55|1228.05|1229.45|1228.95|1228.45|1227.95|0
1722856200000|2024-08-05 11:10:00|1228.5|1228|1227.85|1227.35|1228.55|1228.05|1227.35|1226.85|0
1722856500000|2024-08-05 11:15:00|1227.9|1227.4|1227.85|1227.35|1227.95|1227.45|1227.05|1226.55|0
1722856800000|2024-08-05 11:20:00|1227.9|1227.4|1228|1227.5|1228.85|1228.35|1227.85|1227.35|1
1722857100000|2024-08-05 11:25:00|1227.95|1227.45|1226.7|1226.2|1228|1227.5|1226.65|1226.15|2
1722857400000|2024-08-05 11:30:00|1226.65|1226.15|1225.35|1224.85|1226.75|1226.25|1225.25|1224.75|3
1722857700000|2024-08-05 11:35:00|1225.4|1224.9|1224.75|1224.25|1225.45|1224.95|1224.75|1224.25|0
1722858000000|2024-08-05 11:40:00|1225.1|1224.6|1224.5|1224|1225.25|1224.75|1224.05|1223.55|4
1722858300000|2024-08-05 11:45:00|1224.45|1223.95|1223.95|1223.45|1224.7|1224.2|1223.95|1223.45|3
1722858600000|2024-08-05 11:50:00|1224|1223.5|1223.4|1222.9|1224.25|1223.75|1223.4|1222.9|2
1722858900000|2024-08-05 11:55:00|1223.35|1222.85|1222.25|1221.75|1223.4|1222.9|1222.2|1221.7|1
1722859200000|2024-08-05 12:00:00|1222.2|1221.7|1222.1|1221.6|1223|1222.5|1222|1221.5|7
1722859500000|2024-08-05 12:05:00|1222.05|1221.55|1222.1|1221.6|1222.4|1221.9|1221.15|1220.65|1
1722859800000|2024-08-05 12:10:00|1222.05|1221.55|1221.05|1220.55|1222.2|1221.7|1220.75|1220.25|3
1722860100000|2024-08-05 12:15:00|1221|1220.5|1222.1|1221.6|1222.1|1221.6|1220.9|1220.4|0
1722860400000|2024-08-05 12:20:00|1222.05|1221.55|1218.75|1218.25|1222.1|1221.6|1218.55|1218.05|3
1722860700000|2024-08-05 12:25:00|1218.7|1218.2|1219.1|1218.6|1220.1|1219.6|1218.65|1218.15|4
1722861000000|2024-08-05 12:30:00|1219.05|1218.55|1217.8|1217.3|1219.05|1218.55|1217.4|1216.9|5
1722861300000|2024-08-05 12:35:00|1217.85|1217.35|1217.75|1217.25|1219.2|1218.7|1217.6|1217.1|1
1722861600000|2024-08-05 12:40:00|1217.8|1217.3|1218.7|1218.2|1219.9|1219.4|1217.7|1217.2|1
1722861900000|2024-08-05 12:45:00|1218.35|1217.85|1217.95|1217.45|1218.35|1217.85|1217.9|1217.4|0
1722862200000|2024-08-05 12:50:00|1217.45|1216.95|1218.75|1218.25|1218.95|1218.45|1217.45|1216.95|5
1722862500000|2024-08-05 12:55:00|1218.7|1218.2|1217.1|1216.6|1218.75|1218.25|1217.1|1216.6|9
1722862800000|2024-08-05 13:00:00|1217.15|1216.65|1218.4|1217.9|1218.5|1218|1215.7|1215.2|4
1722863100000|2024-08-05 13:05:00|1218.35|1217.85|1221.15|1220.65|1224.5|1224|1218.2|1217.7|20
1722863400000|2024-08-05 13:10:00|1221.2|1220.7|1220.6|1220.1|1221.35|1220.85|1220.6|1220.1|0
1722863700000|2024-08-05 13:15:00|1220.65|1220.15|1220.95|1220.45|1221.5|1221|1217.95|1217.45|9
1722864000000|2024-08-05 13:20:00|1221|1220.5|1219.75|1219.25|1222.8|1222.3|1217.35|1216.85|10
1722864300000|2024-08-05 13:25:00|1219.7|1219.2|1218.3|1217.8|1219.85|1219.35|1218.3|1217.8|0
1722864600000|2024-08-05 13:30:00|1218.25|1217.75|1217.15|1216.65|1218.35|1217.85|1216.75|1216.25|19
1722864900000|2024-08-05 13:35:00|1216.95|1216.45|1220.05|1219.55|1220.05|1219.55|1214.95|1214.45|7
1722865200000|2024-08-05 13:40:00|1220|1219.5|1218.2|1217.7|1220|1219.5|1218.1|1217.6|0
1722865500000|2024-08-05 13:45:00|1218.15|1217.65|1223.35|1222.85|1223.4|1222.9|1218.15|1217.65|5
1722865800000|2024-08-05 13:50:00|1223.5|1223|1222.6|1222.1|1225.45|1224.95|1222.55|1222.05|12
1722866100000|2024-08-05 13:55:00|1222.55|1222.05|1221.2|1220.7|1222.8|1222.3|1219.65|1219.15|23
1722866400000|2024-08-05 14:00:00|1221.15|1220.65|1226.25|1225.75|1226.25|1225.75|1221.15|1220.65|5
1722866700000|2024-08-05 14:05:00|1225.35|1224.85|1224.95|1224.45|1225.45|1224.95|1223.4|1222.9|23
1722867000000|2024-08-05 14:10:00|1225|1224.5|1224.5|1224|1225.3|1224.8|1223.55|1223.05|15
1722867300000|2024-08-05 14:15:00|1224.4|1223.9|1223.55|1223.05|1226.4|1225.9|1223.4|1222.9|20
1722927600000|2024-08-06 07:00:00|1247.2|1246.7|1248|1247.5|1249.2|1248.7|1245|1244.5|36
1722927900000|2024-08-06 07:05:00|1247.95|1247.45|1247.25|1246.75|1248.95|1248.45|1246.1|1245.6|22
1722928200000|2024-08-06 07:10:00|1247.3|1246.8|1244.4|1243.9|1247.45|1246.95|1243.9|1243.4|13
1722928500000|2024-08-06 07:15:00|1244.45|1243.95|1244.85|1244.35|1245.75|1245.25|1244.15|1243.65|44
1722928800000|2024-08-06 07:20:00|1244.9|1244.4|1245.95|1245.45|1247.25|1246.75|1244.65|1244.15|19
1722929100000|2024-08-06 07:25:00|1246|1245.5|1243.2|1242.7|1246.1|1245.6|1242.75|1242.25|24
1722929400000|2024-08-06 07:30:00|1243.25|1242.75|1241.9|1241.4|1244.05|1243.55|1241.9|1241.4|19
1722929700000|2024-08-06 07:35:00|1241.55|1241.05|1240.2|1239.7|1242.7|1242.2|1240.15|1239.65|12
1722930000000|2024-08-06 07:40:00|1240.25|1239.75|1239.05|1238.55|1240.25|1239.75|1237.85|1237.35|14
1722930300000|2024-08-06 07:45:00|1238.95|1238.45|1238.6|1238.1|1239.65|1239.15|1238.45|1237.95|0
1722930600000|2024-08-06 07:50:00|1238.65|1238.15|1236.75|1236.25|1239.15|1238.65|1236.75|1236.25|10
1722930900000|2024-08-06 07:55:00|1236.8|1236.3|1238.05|1237.55|1238.8|1238.3|1236.8|1236.3|11
1722931200000|2024-08-06 08:00:00|1237.95|1237.45|1236|1235.5|1237.95|1237.45|1235.15|1234.65|6
1722931500000|2024-08-06 08:05:00|1235.95|1235.45|1234.8|1234.3|1235.95|1235.45|1234.7|1234.2|1
1722931800000|2024-08-06 08:10:00|1234.85|1234.35|1233.7|1233.2|1235.05|1234.55|1233.55|1233.05|5
1722932100000|2024-08-06 08:15:00|1233.65|1233.15|1232.95|1232.45|1234.45|1233.95|1232.95|1232.45|3
1722932400000|2024-08-06 08:20:00|1233|1232.5|1233.85|1233.35|1234.15|1233.65|1232.6|1232.1|30
1722932700000|2024-08-06 08:25:00|1233.9|1233.4|1235.75|1235.25|1235.9|1235.4|1233.9|1233.4|19
1722933000000|2024-08-06 08:30:00|1235.85|1235.35|1235.85|1235.35|1237.25|1236.75|1235.65|1235.15|1
1722933300000|2024-08-06 08:35:00|1235.9|1235.4|1234.7|1234.2|1236|1235.5|1234.45|1233.95|0
1722933600000|2024-08-06 08:40:00|1234.75|1234.25|1234.85|1234.35|1235.15|1234.65|1234.7|1234.2|6
1722933900000|2024-08-06 08:45:00|1234.9|1234.4|1233.7|1233.2|1234.9|1234.4|1233.05|1232.55|24
1722934200000|2024-08-06 08:50:00|1233.65|1233.15|1234.9|1234.4|1235.45|1234.95|1233.65|1233.15|11
1722934500000|2024-08-06 08:55:00|1234.85|1234.35|1233.35|1232.85|1234.9|1234.4|1233.35|1232.85|1
1722934800000|2024-08-06 09:00:00|1233.25|1232.75|1231.3|1230.8|1233.25|1232.75|1231.05|1230.55|3
1722935100000|2024-08-06 09:05:00|1231.35|1230.85|1231.1|1230.6|1231.35|1230.85|1230.95|1230.45|19
1722935400000|2024-08-06 09:10:00|1231.15|1230.65|1229.7|1229.2|1231.25|1230.75|1229.55|1229.05|0
1722935700000|2024-08-06 09:15:00|1229.65|1229.15|1229.3|1228.8|1229.8|1229.3|1229.25|1228.75|0
1722936000000|2024-08-06 09:20:00|1229.25|1228.75|1228.15|1227.65|1229.35|1228.85|1228.1|1227.6|0
1722936300000|2024-08-06 09:25:00|1228.1|1227.6|1228.5|1228|1228.5|1228|1228.05|1227.55|2
1722936600000|2024-08-06 09:30:00|1228.45|1227.95|1228.1|1227.6|1228.5|1228|1227.9|1227.4|0
1722936900000|2024-08-06 09:35:00|1228.15|1227.65|1227.65|1227.15|1228.15|1227.65|1227.3|1226.8|6
1722937200000|2024-08-06 09:40:00|1227.7|1227.2|1227.1|1226.6|1227.75|1227.25|1226.25|1225.75|17
1722937500000|2024-08-06 09:45:00|1227.05|1226.55|1227.55|1227.05|1227.6|1227.1|1226.75|1226.25|9
1722937800000|2024-08-06 09:50:00|1227.5|1227|1229.05|1228.55|1229.15|1228.65|1227.5|1227|21
1722938100000|2024-08-06 09:55:00|1229.1|1228.6|1230|1229.5|1230.75|1230.25|1229.1|1228.6|1
1722938400000|2024-08-06 10:00:00|1229.95|1229.45|1229.9|1229.4|1230.3|1229.8|1229.75|1229.25|2
1722938700000|2024-08-06 10:05:00|1229.85|1229.35|1229.75|1229.25|1229.9|1229.4|1228.85|1228.35|8
1722939000000|2024-08-06 10:10:00|1229.8|1229.3|1231.65|1231.15|1231.65|1231.15|1229.8|1229.3|1
1722939300000|2024-08-06 10:15:00|1231.7|1231.2|1232.5|1232|1232.6|1232.1|1231.45|1230.95|4
1722939600000|2024-08-06 10:20:00|1232.4|1231.9|1232.25|1231.75|1232.75|1232.25|1232.05|1231.55|3
1722939900000|2024-08-06 10:25:00|1232.2|1231.7|1232.75|1232.25|1232.8|1232.3|1231.9|1231.4|6
1722940200000|2024-08-06 10:30:00|1232.8|1232.3|1233.35|1232.85|1233.95|1233.45|1232.8|1232.3|3
1722940500000|2024-08-06 10:35:00|1233.4|1232.9|1234.15|1233.65|1235.05|1234.55|1233.35|1232.85|0
1722940800000|2024-08-06 10:40:00|1234.2|1233.7|1233.2|1232.7|1234.75|1234.25|1233.15|1232.65|0
1722941100000|2024-08-06 10:45:00|1233.15|1232.65|1233.7|1233.2|1233.75|1233.25|1232.9|1232.4|7
1722941400000|2024-08-06 10:50:00|1233.65|1233.15|1234|1233.5|1234.05|1233.55|1233.6|1233.1|0
1722941700000|2024-08-06 10:55:00|1234.05|1233.55|1234.15|1233.65|1234.45|1233.95|1234|1233.5|1
1722942000000|2024-08-06 11:00:00|1234.2|1233.7|1233.5|1233|1234.4|1233.9|1233.05|1232.55|18
1722942300000|2024-08-06 11:05:00|1233.65|1233.15|1233.45|1232.95|1233.7|1233.2|1232.9|1232.4|1
1722942600000|2024-08-06 11:10:00|1233.5|1233|1231.95|1231.45|1233.5|1233|1231.8|1231.3|4
1722942900000|2024-08-06 11:15:00|1231.9|1231.4|1231.6|1231.1|1232|1231.5|1231.5|1231|4
1722943200000|2024-08-06 11:20:00|1231.55|1231.05|1231.15|1230.65|1231.65|1231.15|1231.05|1230.55|3
1722943500000|2024-08-06 11:25:00|1231.2|1230.7|1231.6|1231.1|1231.85|1231.35|1231.05|1230.55|6
1722943800000|2024-08-06 11:30:00|1231.65|1231.15|1229.9|1229.4|1231.95|1231.45|1229.9|1229.4|0
1722944100000|2024-08-06 11:35:00|1229.85|1229.35|1229.45|1228.95|1230.1|1229.6|1229.15|1228.65|17
1722944400000|2024-08-06 11:40:00|1229.41|1228.91|1227.91|1227.41|1229.46|1228.96|1227.91|1227.41|0
1722944700000|2024-08-06 11:45:00|1227.86|1227.36|1228.66|1228.16|1228.76|1228.26|1226.26|1225.76|25
1722945000000|2024-08-06 11:50:00|1228.71|1228.21|1228.76|1228.26|1228.91|1228.41|1228.31|1227.81|15
1722945300000|2024-08-06 11:55:00|1228.81|1228.31|1229.16|1228.66|1229.46|1228.96|1228.81|1228.31|5
1722945600000|2024-08-06 12:00:00|1229.11|1228.61|1228.56|1228.06|1229.11|1228.61|1228.06|1227.56|18
1722945900000|2024-08-06 12:05:00|1228.51|1228.01|1228.66|1228.16|1228.66|1228.16|1227.91|1227.41|2
1722946200000|2024-08-06 12:10:00|1228.71|1228.21|1226.91|1226.41|1229.06|1228.56|1226.76|1226.26|7
1722946500000|2024-08-06 12:15:00|1226.86|1226.36|1227.16|1226.66|1227.26|1226.76|1226.41|1225.91|6
1722946800000|2024-08-06 12:20:00|1227.11|1226.61|1227.06|1226.56|1227.11|1226.61|1226.31|1225.81|9
1722947100000|2024-08-06 12:25:00|1226.76|1226.26|1227.36|1226.86|1227.41|1226.91|1226.56|1226.06|12
1722947400000|2024-08-06 12:30:00|1227.41|1226.91|1225.71|1225.21|1227.46|1226.96|1225.41|1224.91|29
1722947700000|2024-08-06 12:35:00|1225.76|1225.26|1225.11|1224.61|1226.11|1225.61|1224.91|1224.41|25
1722948000000|2024-08-06 12:40:00|1225.16|1224.66|1224.81|1224.31|1225.46|1224.96|1224.31|1223.81|33
1722948300000|2024-08-06 12:45:00|1224.76|1224.26|1223.51|1223.01|1224.76|1224.26|1223.51|1223.01|10
1722948600000|2024-08-06 12:50:00|1223.46|1222.96|1223.56|1223.06|1224.31|1223.81|1223.16|1222.66|25
1722948900000|2024-08-06 12:55:00|1223.61|1223.11|1224.06|1223.56|1224.66|1224.16|1223.61|1223.11|6
1722949200000|2024-08-06 13:00:00|1224.11|1223.61|1225.36|1224.86|1225.81|1225.31|1223.61|1223.11|7
1722949500000|2024-08-06 13:05:00|1225.31|1224.81|1227.11|1226.61|1227.31|1226.81|1225.01|1224.51|20
1722949800000|2024-08-06 13:10:00|1227.06|1226.56|1226.76|1226.26|1227.11|1226.61|1226.01|1225.51|21
1722950100000|2024-08-06 13:15:00|1226.81|1226.31|1225.86|1225.36|1226.81|1226.31|1225.26|1224.76|7
1722950400000|2024-08-06 13:20:00|1225.81|1225.31|1224.86|1224.36|1225.81|1225.31|1224.81|1224.31|16
1722950700000|2024-08-06 13:25:00|1224.91|1224.41|1225.91|1225.41|1226.31|1225.81|1224.86|1224.36|7
1722951000000|2024-08-06 13:30:00|1225.96|1225.46|1227.46|1226.96|1227.86|1227.36|1225.21|1224.71|27
1722951300000|2024-08-06 13:35:00|1227.41|1226.91|1228.81|1228.31|1229.06|1228.56|1227.01|1226.51|7
1722951600000|2024-08-06 13:40:00|1228.76|1228.26|1228.71|1228.21|1229.36|1228.86|1227.86|1227.36|15
1722951900000|2024-08-06 13:45:00|1228.66|1228.16|1230.01|1229.51|1230.46|1229.96|1226.91|1226.41|12
1722952200000|2024-08-06 13:50:00|1230.11|1229.61|1230.81|1230.31|1231.21|1230.71|1229.41|1228.91|36
1722952500000|2024-08-06 13:55:00|1230.76|1230.26|1230.86|1230.36|1231.31|1230.81|1229.86|1229.36|42
1722952800000|2024-08-06 14:00:00|1230.81|1230.31|1230.31|1229.81|1231.71|1231.21|1230.11|1229.61|22
1722953100000|2024-08-06 14:05:00|1230.26|1229.76|1231.16|1230.66|1231.26|1230.76|1230.16|1229.66|14
1722953400000|2024-08-06 14:10:00|1231.21|1230.71|1231.76|1231.26|1232.36|1231.86|1230.36|1229.86|79
1722953700000|2024-08-06 14:15:00|1231.81|1231.31|1231.96|1231.46|1232.61|1232.11|1231.16|1230.66|82
1723014000000|2024-08-07 07:00:00|1240.66|1240.16|1239.16|1238.66|1240.71|1240.21|1238.91|1238.41|6
1723014300000|2024-08-07 07:05:00|1239.11|1238.61|1238.41|1237.91|1239.16|1238.66|1238.16|1237.66|12
1723014600000|2024-08-07 07:10:00|1238.46|1237.96|1238.96|1238.46|1239.66|1239.16|1238.46|1237.96|9
1723014900000|2024-08-07 07:15:00|1239.01|1238.51|1239.91|1239.41|1240.01|1239.51|1239.01|1238.51|20
1723015200000|2024-08-07 07:20:00|1239.86|1239.36|1240.41|1239.91|1240.86|1240.36|1239.81|1239.31|22
1723015500000|2024-08-07 07:25:00|1240.36|1239.86|1241.31|1240.81|1241.46|1240.96|1240.36|1239.86|8
1723015800000|2024-08-07 07:30:00|1241.36|1240.86|1242.06|1241.56|1242.06|1241.56|1240.66|1240.16|31
1723016100000|2024-08-07 07:35:00|1242.11|1241.61|1244.16|1243.66|1244.51|1244.01|1242.11|1241.61|13
1723016400000|2024-08-07 07:40:00|1244.11|1243.61|1243.81|1243.31|1244.21|1243.71|1243.76|1243.26|1
1723016700000|2024-08-07 07:45:00|1243.76|1243.26|1243.71|1243.21|1243.76|1243.26|1242.76|1242.26|20
1723017000000|2024-08-07 07:50:00|1243.89|1243.39|1244.19|1243.69|1244.84|1244.34|1243.64|1243.14|16
1723017300000|2024-08-07 07:55:00|1244.24|1243.74|1243.99|1243.49|1244.44|1243.94|1243.74|1243.24|0
1723017600000|2024-08-07 08:00:00|1243.94|1243.44|1241.59|1241.09|1244.24|1243.74|1241.04|1240.54|10
1723017900000|2024-08-07 08:05:00|1241.64|1241.14|1242.59|1242.09|1242.89|1242.39|1241.64|1241.14|17
1723018200000|2024-08-07 08:10:00|1242.64|1242.14|1243.44|1242.94|1243.59|1243.09|1242.59|1242.09|16
1723018500000|2024-08-07 08:15:00|1243.39|1242.89|1241.84|1241.34|1243.39|1242.89|1241.84|1241.34|0
1723018800000|2024-08-07 08:20:00|1241.79|1241.29|1240.84|1240.34|1241.79|1241.29|1240.34|1239.84|21
1723019100000|2024-08-07 08:25:00|1240.79|1240.29|1240.89|1240.39|1241.09|1240.59|1240.59|1240.09|0
1723019400000|2024-08-07 08:30:00|1240.94|1240.44|1240.74|1240.24|1241.09|1240.59|1240.74|1240.24|6
1723019700000|2024-08-07 08:35:00|1240.69|1240.19|1241.64|1241.14|1241.89|1241.39|1240.54|1240.04|27
1723020000000|2024-08-07 08:40:00|1241.54|1241.04|1241.59|1241.09|1241.64|1241.14|1241.19|1240.69|3
1723020300000|2024-08-07 08:45:00|1241.54|1241.04|1242.94|1242.44|1242.99|1242.49|1241.54|1241.04|10
1723020600000|2024-08-07 08:50:00|1242.89|1242.39|1243.34|1242.84|1243.54|1243.04|1242.84|1242.34|7
1723020900000|2024-08-07 08:55:00|1243.29|1242.79|1243.44|1242.94|1243.44|1242.94|1243.14|1242.64|0
1723021200000|2024-08-07 09:00:00|1243.39|1242.89|1244.64|1244.14|1244.94|1244.44|1243.39|1242.89|14
1723021500000|2024-08-07 09:05:00|1244.74|1244.24|1245.24|1244.74|1246.14|1245.64|1244.64|1244.14|4
1723021800000|2024-08-07 09:10:00|1245.19|1244.69|1246.04|1245.54|1246.34|1245.84|1245.14|1244.64|7
1723022100000|2024-08-07 09:15:00|1246.14|1245.64|1245.44|1244.94|1246.14|1245.64|1245.24|1244.74|0
1723022400000|2024-08-07 09:20:00|1245.39|1244.89|1245.19|1244.69|1245.69|1245.19|1245.14|1244.64|0
1723022700000|2024-08-07 09:25:00|1245.24|1244.74|1245.49|1244.99|1245.49|1244.99|1245.19|1244.69|8
1723023000000|2024-08-07 09:30:00|1245.44|1244.94|1245.39|1244.89|1245.49|1244.99|1245.39|1244.89|8
1723023300000|2024-08-07 09:35:00|1245.34|1244.84|1245.89|1245.39|1246.09|1245.59|1245.34|1244.84|5
1723023600000|2024-08-07 09:40:00|1245.84|1245.34|1245.94|1245.44|1245.99|1245.49|1245.84|1245.34|0
1723023900000|2024-08-07 09:45:00|1245.89|1245.39|1245.89|1245.39|1246.09|1245.59|1245.79|1245.29|0
1723024200000|2024-08-07 09:50:00|1245.94|1245.44|1246.34|1245.84|1246.59|1246.09|1245.94|1245.44|9
1723024500000|2024-08-07 09:55:00|1246.29|1245.79|1246.54|1246.04|1246.54|1246.04|1246.29|1245.79|3
1723024800000|2024-08-07 10:00:00|1246.59|1246.09|1247.09|1246.59|1247.19|1246.69|1246.59|1246.09|14
1723025100000|2024-08-07 10:05:00|1247.04|1246.54|1247.94|1247.44|1247.94|1247.44|1247.04|1246.54|6
1723025400000|2024-08-07 10:10:00|1247.99|1247.49|1248.49|1247.99|1248.84|1248.34|1247.94|1247.44|1
1723025700000|2024-08-07 10:15:00|1248.44|1247.94|1248.54|1248.04|1248.59|1248.09|1248.34|1247.84|0
1723026000000|2024-08-07 10:20:00|1248.49|1247.99|1249.09|1248.59|1249.14|1248.64|1248.49|1247.99|9
1723026300000|2024-08-07 10:25:00|1249.04|1248.54|1248.44|1247.94|1249.09|1248.59|1248.34|1247.84|2
1723026600000|2024-08-07 10:30:00|1248.49|1247.99|1247.89|1247.39|1248.54|1248.04|1247.84|1247.34|0
1723026900000|2024-08-07 10:35:00|1247.94|1247.44|1247.94|1247.44|1248.59|1248.09|1247.84|1247.34|7
1723027200000|2024-08-07 10:40:00|1247.99|1247.49|1248.74|1248.24|1248.74|1248.24|1247.94|1247.44|0
1723027500000|2024-08-07 10:45:00|1248.69|1248.19|1249.39|1248.89|1249.39|1248.89|1248.59|1248.09|11
1723027800000|2024-08-07 10:50:00|1249.74|1249.24|1249.94|1249.44|1249.94|1249.44|1249.54|1249.04|3
1723028100000|2024-08-07 10:55:00|1249.99|1249.49|1250.39|1249.89|1250.44|1249.94|1249.99|1249.49|1
1723028400000|2024-08-07 11:00:00|1250.44|1249.94|1251.04|1250.54|1251.04|1250.54|1250.44|1249.94|7
1723028700000|2024-08-07 11:05:00|1250.99|1250.49|1250.94|1250.44|1251.14|1250.64|1250.74|1250.24|2
1723029000000|2024-08-07 11:10:00|1250.99|1250.49|1250.89|1250.39|1250.99|1250.49|1250.64|1250.14|0
1723029300000|2024-08-07 11:15:00|1250.94|1250.44|1252.84|1252.34|1252.84|1252.34|1250.89|1250.39|5
1723029600000|2024-08-07 11:20:00|1252.89|1252.39|1253.19|1252.69|1253.24|1252.74|1252.74|1252.24|0
1723029900000|2024-08-07 11:25:00|1253.14|1252.64|1253.64|1253.14|1253.74|1253.24|1253.09|1252.59|7
1723030200000|2024-08-07 11:30:00|1253.59|1253.09|1253.59|1253.09|1253.64|1253.14|1253.04|1252.54|0
1723030500000|2024-08-07 11:35:00|1253.54|1253.04|1252.99|1252.49|1253.54|1253.04|1252.89|1252.39|1
1723030800000|2024-08-07 11:40:00|1252.89|1252.39|1253.14|1252.64|1253.24|1252.74|1252.49|1251.99|8
1723031100000|2024-08-07 11:45:00|1253.09|1252.59|1252.84|1252.34|1253.14|1252.64|1252.79|1252.29|0
1723031400000|2024-08-07 11:50:00|1252.79|1252.29|1252.54|1252.04|1253.24|1252.74|1252.49|1251.99|0
1723031700000|2024-08-07 11:55:00|1252.59|1252.09|1252.54|1252.04|1252.99|1252.49|1252.49|1251.99|2
1723032000000|2024-08-07 12:00:00|1252.59|1252.09|1251.34|1250.84|1252.59|1252.09|1251.04|1250.54|14
1723032300000|2024-08-07 12:05:00|1251.29|1250.79|1251.94|1251.44|1251.94|1251.44|1251.24|1250.74|28
1723032600000|2024-08-07 12:10:00|1251.89|1251.39|1252.44|1251.94|1252.74|1252.24|1251.89|1251.39|1
1723032900000|2024-08-07 12:15:00|1252.39|1251.89|1253.14|1252.64|1253.19|1252.69|1252.39|1251.89|9
1723033200000|2024-08-07 12:20:00|1253.09|1252.59|1253.14|1252.64|1253.24|1252.74|1252.99|1252.49|1
1723033500000|2024-08-07 12:25:00|1253.09|1252.59|1253.64|1253.14|1253.64|1253.14|1252.89|1252.39|14
1723033800000|2024-08-07 12:30:00|1253.69|1253.19|1253.59|1253.09|1254.29|1253.79|1253.49|1252.99|5
1723034100000|2024-08-07 12:35:00|1253.54|1253.04|1253.54|1253.04|1254.19|1253.69|1253.14|1252.64|21
1723034400000|2024-08-07 12:40:00|1253.59|1253.09|1254.49|1253.99|1254.54|1254.04|1253.59|1253.09|6
1723034700000|2024-08-07 12:45:00|1254.54|1254.04|1254.74|1254.24|1254.74|1254.24|1254.19|1253.69|6
1723035000000|2024-08-07 12:50:00|1254.69|1254.19|1255.19|1254.69|1256.09|1255.59|1254.59|1254.09|30
1723035300000|2024-08-07 12:55:00|1255.34|1254.84|1255.04|1254.54|1255.64|1255.14|1255.04|1254.54|10
1723035600000|2024-08-07 13:00:00|1254.99|1254.49|1255.19|1254.69|1255.59|1255.09|1254.64|1254.14|14
1723035900000|2024-08-07 13:05:00|1255.24|1254.74|1255.24|1254.74|1255.84|1255.34|1255.19|1254.69|12
1723036200000|2024-08-07 13:10:00|1255.19|1254.69|1255.24|1254.74|1255.49|1254.99|1254.49|1253.99|33
1723036500000|2024-08-07 13:15:00|1255.19|1254.69|1255.19|1254.69|1255.49|1254.99|1254.89|1254.39|7
1723036800000|2024-08-07 13:20:00|1255.14|1254.64|1254.84|1254.34|1255.14|1254.64|1254.64|1254.14|24
1723037100000|2024-08-07 13:25:00|1254.79|1254.29|1254.09|1253.59|1254.89|1254.39|1253.84|1253.34|14
1723037400000|2024-08-07 13:30:00|1254.14|1253.64|1253.09|1252.59|1254.14|1253.64|1252.64|1252.14|41
1723037700000|2024-08-07 13:35:00|1253.14|1252.64|1255.04|1254.54|1255.24|1254.74|1253.09|1252.59|9
1723038000000|2024-08-07 13:40:00|1254.94|1254.44|1254.99|1254.49|1255.49|1254.99|1254.59|1254.09|9
1723038300000|2024-08-07 13:45:00|1255.29|1254.79|1255.94|1255.44|1256.34|1255.84|1254.89|1254.39|14
1723038600000|2024-08-07 13:50:00|1255.99|1255.49|1256.94|1256.44|1256.94|1256.44|1254.89|1254.39|49
1723038900000|2024-08-07 13:55:00|1256.99|1256.49|1257.49|1256.99|1257.74|1257.24|1256.54|1256.04|41
1723039200000|2024-08-07 14:00:00|1257.39|1256.89|1255.94|1255.44|1257.84|1257.34|1255.94|1255.44|34
1723039500000|2024-08-07 14:05:00|1255.89|1255.39|1257.74|1257.24|1258.09|1257.59|1255.59|1255.09|16
1723039800000|2024-08-07 14:10:00|1257.72|1257.22|1256.47|1255.97|1257.72|1257.22|1256.07|1255.57|26
1723040100000|2024-08-07 14:15:00|1256.42|1255.92|1255.07|1254.57|1256.52|1256.02|1255.02|1254.52|78
1723100700000|2024-08-08 07:05:00|1254.77|1254.27|1255.22|1254.72|1255.32|1254.82|1253.42|1252.92|33
1723101000000|2024-08-08 07:10:00|1255.27|1254.77|1254.07|1253.57|1255.27|1254.77|1253.92|1253.42|4
1723101300000|2024-08-08 07:15:00|1254.02|1253.52|1252.32|1251.82|1254.22|1253.72|1252.22|1251.72|11
1723101600000|2024-08-08 07:20:00|1252.37|1251.87|1250.67|1250.17|1252.42|1251.92|1250.67|1250.17|27
1723101900000|2024-08-08 07:25:00|1250.72|1250.22|1249.87|1249.37|1250.92|1250.42|1249.42|1248.92|38
1723102200000|2024-08-08 07:30:00|1249.92|1249.42|1248.62|1248.12|1249.92|1249.42|1248.17|1247.67|22
1723102500000|2024-08-08 07:35:00|1248.67|1248.17|1250.37|1249.87|1250.52|1250.02|1248.67|1248.17|14
1723102800000|2024-08-08 07:40:00|1250.32|1249.82|1250.22|1249.72|1250.42|1249.92|1249.52|1249.02|17
1723103100000|2024-08-08 07:45:00|1250.27|1249.77|1251.32|1250.82|1251.32|1250.82|1250.17|1249.67|9
1723103400000|2024-08-08 07:50:00|1251.27|1250.77|1251|1250.5|1251.8|1251.3|1250.65|1250.15|2
1723103700000|2024-08-08 07:55:00|1251.3|1250.8|1251.35|1250.85|1251.4|1250.9|1251.05|1250.55|14
1723104000000|2024-08-08 08:00:00|1251.3|1250.8|1252.55|1252.05|1252.8|1252.3|1251.3|1250.8|13
1723104300000|2024-08-08 08:05:00|1252.6|1252.1|1252.25|1251.75|1252.9|1252.4|1251.45|1250.95|15
1723104600000|2024-08-08 08:10:00|1252.3|1251.8|1253.1|1252.6|1253.15|1252.65|1251.85|1251.35|10
1723104900000|2024-08-08 08:15:00|1253.05|1252.55|1253.2|1252.7|1253.45|1252.95|1252.9|1252.4|1
1723105200000|2024-08-08 08:20:00|1253.15|1252.65|1251.6|1251.1|1253.2|1252.7|1251.25|1250.75|1
1723105500000|2024-08-08 08:25:00|1251.65|1251.15|1251.5|1251|1252.25|1251.75|1251.35|1250.85|13
1723105800000|2024-08-08 08:30:00|1251.55|1251.05|1251.3|1250.8|1251.95|1251.45|1251.15|1250.65|10
1723106100000|2024-08-08 08:35:00|1251.35|1250.85|1251.3|1250.8|1251.5|1251|1250.45|1249.95|26
1723106400000|2024-08-08 08:40:00|1251.25|1250.75|1252.5|1252|1253|1252.5|1251.25|1250.75|23
1723106700000|2024-08-08 08:45:00|1252.45|1251.95|1252.95|1252.45|1253.3|1252.8|1252.45|1251.95|4
1723107000000|2024-08-08 08:50:00|1253|1252.5|1253.45|1252.95|1253.85|1253.35|1252.8|1252.3|12
1723107300000|2024-08-08 08:55:00|1253.4|1252.9|1254.4|1253.9|1255.1|1254.6|1253.4|1252.9|1
1723107600000|2024-08-08 09:00:00|1254.45|1253.95|1255.15|1254.65|1255.65|1255.15|1254.45|1253.95|9
1723107900000|2024-08-08 09:05:00|1255.2|1254.7|1253.5|1253|1255.2|1254.7|1253.45|1252.95|0
1723108200000|2024-08-08 09:10:00|1253.45|1252.95|1253.55|1253.05|1253.8|1253.3|1253.45|1252.95|1
1723108500000|2024-08-08 09:15:00|1253.6|1253.1|1252.95|1252.45|1253.7|1253.2|1252.9|1252.4|2
1723108800000|2024-08-08 09:20:00|1252.9|1252.4|1252.15|1251.65|1252.9|1252.4|1252.1|1251.6|4
1723109100000|2024-08-08 09:25:00|1252.2|1251.7|1251.8|1251.3|1252.3|1251.8|1251.7|1251.2|26
1723109400000|2024-08-08 09:30:00|1251.75|1251.25|1252.1|1251.6|1252.25|1251.75|1251.55|1251.05|17
1723109700000|2024-08-08 09:35:00|1252.05|1251.55|1251.6|1251.1|1252.05|1251.55|1251.6|1251.1|0
1723110000000|2024-08-08 09:40:00|1251.55|1251.05|1250.25|1249.75|1251.7|1251.2|1250.25|1249.75|10
1723110300000|2024-08-08 09:45:00|1250.3|1249.8|1249.75|1249.25|1250.55|1250.05|1249.7|1249.2|11
1723110600000|2024-08-08 09:50:00|1249.65|1249.15|1250.1|1249.6|1250.3|1249.8|1249.1|1248.6|32
1723110900000|2024-08-08 09:55:00|1250.05|1249.55|1250.45|1249.95|1250.45|1249.95|1249.8|1249.3|1
1723111200000|2024-08-08 10:00:00|1250.5|1250|1250.95|1250.45|1251.25|1250.75|1250.5|1250|0
1723111500000|2024-08-08 10:05:00|1251|1250.5|1251.3|1250.8|1251.55|1251.05|1251|1250.5|0
1723111800000|2024-08-08 10:10:00|1251.35|1250.85|1252.55|1252.05|1252.6|1252.1|1251.35|1250.85|9
1723112100000|2024-08-08 10:15:00|1252.6|1252.1|1252.4|1251.9|1253.3|1252.8|1252.3|1251.8|7
1723112400000|2024-08-08 10:20:00|1252.35|1251.85|1252.4|1251.9|1252.6|1252.1|1252.35|1251.85|3
1723112700000|2024-08-08 10:25:00|1252.45|1251.95|1252.8|1252.3|1252.8|1252.3|1252.3|1251.8|1
1723113000000|2024-08-08 10:30:00|1252.75|1252.25|1253.25|1252.75|1253.3|1252.8|1252.55|1252.05|1
1723113300000|2024-08-08 10:35:00|1253.3|1252.8|1253.3|1252.8|1253.5|1253|1252.65|1252.15|9
1723113600000|2024-08-08 10:40:00|1253.25|1252.75|1253.45|1252.95|1253.65|1253.15|1253.2|1252.7|2
1723113900000|2024-08-08 10:45:00|1253.5|1253|1253.5|1253|1253.95|1253.45|1253.2|1252.7|0
1723114200000|2024-08-08 10:50:00|1253.55|1253.05|1253.4|1252.9|1253.9|1253.4|1253.25|1252.75|13
1723114500000|2024-08-08 10:55:00|1253.45|1252.95|1252.8|1252.3|1253.55|1253.05|1252.6|1252.1|7
1723114800000|2024-08-08 11:00:00|1252.95|1252.45|1252.85|1252.35|1253.25|1252.75|1252.8|1252.3|3
1723115100000|2024-08-08 11:05:00|1252.8|1252.3|1253.05|1252.55|1253.05|1252.55|1252.6|1252.1|1
1723115400000|2024-08-08 11:10:00|1253.1|1252.6|1253.8|1253.3|1254.25|1253.75|1253.05|1252.55|8
1723115700000|2024-08-08 11:15:00|1253.65|1253.15|1253.85|1253.35|1253.85|1253.35|1253.65|1253.15|0
1723116000000|2024-08-08 11:20:00|1253.9|1253.4|1253.5|1253|1253.9|1253.4|1253.3|1252.8|1
1723116300000|2024-08-08 11:25:00|1253.55|1253.05|1253.8|1253.3|1254.15|1253.65|1253.45|1252.95|10
1723116600000|2024-08-08 11:30:00|1253.75|1253.25|1253.7|1253.2|1253.95|1253.45|1253.65|1253.15|0
1723116900000|2024-08-08 11:35:00|1253.75|1253.25|1253.3|1252.8|1253.85|1253.35|1253.3|1252.8|0
1723117200000|2024-08-08 11:40:00|1253.36|1252.86|1254.56|1254.06|1254.56|1254.06|1253.06|1252.56|23
1723117500000|2024-08-08 11:45:00|1254.61|1254.11|1254.16|1253.66|1255.01|1254.51|1254.16|1253.66|16
1723117800000|2024-08-08 11:50:00|1254.21|1253.71|1254.51|1254.01|1255.31|1254.81|1254.01|1253.51|13
1723118100000|2024-08-08 11:55:00|1254.46|1253.96|1254.71|1254.21|1254.76|1254.26|1254.36|1253.86|6
1723118400000|2024-08-08 12:00:00|1254.66|1254.16|1254.26|1253.76|1254.91|1254.41|1254.26|1253.76|6
1723118700000|2024-08-08 12:05:00|1254.16|1253.66|1253.96|1253.46|1254.36|1253.86|1253.86|1253.36|1
1723119000000|2024-08-08 12:10:00|1254.06|1253.56|1253.51|1253.01|1254.31|1253.81|1253.41|1252.91|7
1723119300000|2024-08-08 12:15:00|1253.56|1253.06|1253.61|1253.11|1254.11|1253.61|1253.56|1253.06|3
1723119600000|2024-08-08 12:20:00|1253.56|1253.06|1252.46|1251.96|1253.56|1253.06|1251.96|1251.46|26
1723119900000|2024-08-08 12:25:00|1252.51|1252.01|1252.91|1252.41|1252.96|1252.46|1252.31|1251.81|0
1723120200000|2024-08-08 12:30:00|1252.96|1252.46|1255.41|1254.91|1257.36|1256.86|1252.96|1252.46|55
1723120500000|2024-08-08 12:35:00|1255.51|1255.01|1257.01|1256.51|1257.76|1257.26|1255.36|1254.86|30
1723120800000|2024-08-08 12:40:00|1257.06|1256.56|1257.91|1257.41|1258.51|1258.01|1256.71|1256.21|13
1723121100000|2024-08-08 12:45:00|1257.86|1257.36|1257.71|1257.21|1258.16|1257.66|1256.91|1256.41|28
1723121400000|2024-08-08 12:50:00|1257.76|1257.26|1258.56|1258.06|1259.16|1258.66|1257.71|1257.21|25
1723121700000|2024-08-08 12:55:00|1258.51|1258.01|1257.71|1257.21|1258.56|1258.06|1257.36|1256.86|29
1723122000000|2024-08-08 13:00:00|1257.66|1257.16|1258.16|1257.66|1258.41|1257.91|1257.11|1256.61|12
1723122300000|2024-08-08 13:05:00|1258.11|1257.61|1258.36|1257.86|1258.46|1257.96|1257.61|1257.11|17
1723122600000|2024-08-08 13:10:00|1258.41|1257.91|1258.66|1258.16|1258.81|1258.31|1257.96|1257.46|40
1723122900000|2024-08-08 13:15:00|1258.71|1258.21|1258.91|1258.41|1259.86|1259.36|1258.71|1258.21|14
1723123200000|2024-08-08 13:20:00|1258.86|1258.36|1259.61|1259.11|1259.86|1259.36|1258.41|1257.91|35
1723123500000|2024-08-08 13:25:00|1259.56|1259.06|1260.56|1260.06|1260.81|1260.31|1259.26|1258.76|14
1723123800000|2024-08-08 13:30:00|1260.51|1260.01|1261.51|1261.01|1261.56|1261.06|1260.16|1259.66|20
1723124100000|2024-08-08 13:35:00|1261.56|1261.06|1262.11|1261.61|1263.16|1262.66|1261.01|1260.51|16
1723124400000|2024-08-08 13:40:00|1262.06|1261.56|1261.46|1260.96|1262.41|1261.91|1261.41|1260.91|9
1723124700000|2024-08-08 13:45:00|1261.41|1260.91|1260.56|1260.06|1262.26|1261.76|1260.51|1260.01|10
1723125000000|2024-08-08 13:50:00|1260.61|1260.11|1262.41|1261.91|1262.41|1261.91|1259.71|1259.21|44
1723125300000|2024-08-08 13:55:00|1262.36|1261.86|1262.26|1261.76|1262.81|1262.31|1260.26|1259.76|56
1723125600000|2024-08-08 14:00:00|1262.31|1261.81|1262.06|1261.56|1262.56|1262.06|1261.46|1260.96|31
1723125900000|2024-08-08 14:05:00|1262.21|1261.71|1261.91|1261.41|1262.46|1261.96|1261.26|1260.76|14
1723126200000|2024-08-08 14:10:00|1261.79|1261.29|1261.39|1260.89|1262.04|1261.54|1260.89|1260.39|54
1723126500000|2024-08-08 14:15:00|1261.44|1260.94|1262.94|1262.44|1263.29|1262.79|1260.49|1259.99|186
1723186800000|2024-08-09 07:00:00|1270.79|1270.29|1272.29|1271.79|1272.29|1271.79|1268.59|1268.09|15
1723187100000|2024-08-09 07:05:00|1272.34|1271.84|1270.49|1269.99|1273.29|1272.79|1270.44|1269.94|10
1723187400000|2024-08-09 07:10:00|1270.44|1269.94|1270.24|1269.74|1270.64|1270.14|1270.14|1269.64|10
1723187700000|2024-08-09 07:15:00|1270.19|1269.69|1269.34|1268.84|1270.24|1269.74|1269.34|1268.84|15
1723188000000|2024-08-09 07:20:00|1269.29|1268.79|1269.89|1269.39|1269.94|1269.44|1269.19|1268.69|18
1723188300000|2024-08-09 07:25:00|1269.84|1269.34|1269.74|1269.24|1269.99|1269.49|1269.59|1269.09|13
1723188600000|2024-08-09 07:30:00|1269.69|1269.19|1271.09|1270.59|1271.69|1271.19|1269.69|1269.19|21
1723188900000|2024-08-09 07:35:00|1271.14|1270.64|1270.84|1270.34|1272.14|1271.64|1270.64|1270.14|21
1723189200000|2024-08-09 07:40:00|1270.94|1270.44|1272.54|1272.04|1272.54|1272.04|1270.64|1270.14|27
1723189500000|2024-08-09 07:45:00|1272.59|1272.09|1272.14|1271.64|1272.59|1272.09|1271.44|1270.94|11
1723189800000|2024-08-09 07:50:00|1272.48|1271.98|1272.93|1272.43|1273.08|1272.58|1272.13|1271.63|11
1723190100000|2024-08-09 07:55:00|1272.88|1272.38|1272.78|1272.28|1272.88|1272.38|1272.18|1271.68|12
1723190400000|2024-08-09 08:00:00|1272.73|1272.23|1272.68|1272.18|1273.13|1272.63|1272.28|1271.78|1
1723190700000|2024-08-09 08:05:00|1272.73|1272.23|1273.53|1273.03|1273.93|1273.43|1272.73|1272.23|2
1723191000000|2024-08-09 08:10:00|1273.58|1273.08|1273.33|1272.83|1273.78|1273.28|1273.23|1272.73|5
1723191300000|2024-08-09 08:15:00|1273.38|1272.88|1273.28|1272.78|1273.98|1273.48|1273.23|1272.73|5
1723191600000|2024-08-09 08:20:00|1273.23|1272.73|1273.03|1272.53|1273.93|1273.43|1273.03|1272.53|2
1723191900000|2024-08-09 08:25:00|1272.98|1272.48|1272.68|1272.18|1272.98|1272.48|1272.13|1271.63|4
1723192200000|2024-08-09 08:30:00|1272.63|1272.13|1273.63|1273.13|1273.78|1273.28|1272.53|1272.03|10
1723192500000|2024-08-09 08:35:00|1273.68|1273.18|1274.23|1273.73|1274.33|1273.83|1273.63|1273.13|3
1723192800000|2024-08-09 08:40:00|1274.18|1273.68|1274.43|1273.93|1274.43|1273.93|1273.58|1273.08|1
1723193100000|2024-08-09 08:45:00|1274.48|1273.98|1274.68|1274.18|1274.88|1274.38|1274.33|1273.83|3
1723193400000|2024-08-09 08:50:00|1274.73|1274.23|1275.03|1274.53|1275.03|1274.53|1274.58|1274.08|1
1723193700000|2024-08-09 08:55:00|1275.08|1274.58|1275.23|1274.73|1275.28|1274.78|1274.53|1274.03|9
1723194000000|2024-08-09 09:00:00|1275.28|1274.78|1274.63|1274.13|1275.43|1274.93|1274.58|1274.08|7
1723194300000|2024-08-09 09:05:00|1274.68|1274.18|1274.58|1274.08|1274.73|1274.23|1274.43|1273.93|1
1723194600000|2024-08-09 09:10:00|1274.53|1274.03|1275.08|1274.58|1275.08|1274.58|1274.48|1273.98|2
1723194900000|2024-08-09 09:15:00|1275.13|1274.63|1275.13|1274.63|1275.63|1275.13|1275.08|1274.58|1
1723195200000|2024-08-09 09:20:00|1275.08|1274.58|1274.83|1274.33|1275.08|1274.58|1274.83|1274.33|0
1723195500000|2024-08-09 09:25:00|1274.68|1274.18|1274.43|1273.93|1274.68|1274.18|1274.18|1273.68|12
1723195800000|2024-08-09 09:30:00|1274.38|1273.88|1273.88|1273.38|1274.53|1274.03|1273.88|1273.38|1
1723196100000|2024-08-09 09:35:00|1273.93|1273.43|1273.88|1273.38|1274.13|1273.63|1273.28|1272.78|18
1723196400000|2024-08-09 09:40:00|1273.78|1273.28|1272.98|1272.48|1273.83|1273.33|1272.98|1272.48|10
1723196700000|2024-08-09 09:45:00|1272.88|1272.38|1273.08|1272.58|1273.38|1272.88|1272.83|1272.33|6
1723197000000|2024-08-09 09:50:00|1273.03|1272.53|1273.43|1272.93|1273.83|1273.33|1273.03|1272.53|11
1723197300000|2024-08-09 09:55:00|1273.48|1272.98|1273.93|1273.43|1273.93|1273.43|1273.28|1272.78|0
1723197600000|2024-08-09 10:00:00|1273.83|1273.33|1273.23|1272.73|1273.98|1273.48|1273.23|1272.73|2
1723197900000|2024-08-09 10:05:00|1273.18|1272.68|1272.23|1271.73|1273.38|1272.88|1272.18|1271.68|2
1723198200000|2024-08-09 10:10:00|1272.18|1271.68|1272.13|1271.63|1272.48|1271.98|1272.03|1271.53|3
1723198500000|2024-08-09 10:15:00|1272.08|1271.58|1271.68|1271.18|1272.08|1271.58|1271.68|1271.18|0
1723198800000|2024-08-09 10:20:00|1271.58|1271.08|1271.43|1270.93|1271.93|1271.43|1271.38|1270.88|1
1723199100000|2024-08-09 10:25:00|1271.38|1270.88|1271.78|1271.28|1271.78|1271.28|1271.38|1270.88|2
1723199400000|2024-08-09 10:30:00|1271.83|1271.33|1271.88|1271.38|1271.98|1271.48|1271.78|1271.28|0
1723199700000|2024-08-09 10:35:00|1271.83|1271.33|1271.68|1271.18|1271.88|1271.38|1271.58|1271.08|0
1723200000000|2024-08-09 10:40:00|1271.73|1271.23|1271.73|1271.23|1271.83|1271.33|1271.38|1270.88|2
1723200300000|2024-08-09 10:45:00|1271.78|1271.28|1271.23|1270.73|1271.88|1271.38|1271.23|1270.73|0
1723200600000|2024-08-09 10:50:00|1271.13|1270.63|1271.53|1271.03|1271.53|1271.03|1271.08|1270.58|0
1723200900000|2024-08-09 10:55:00|1271.83|1271.33|1271.38|1270.88|1271.83|1271.33|1271.03|1270.53|5
1723201200000|2024-08-09 11:00:00|1271.48|1270.98|1271.58|1271.08|1271.98|1271.48|1271.43|1270.93|2
1723201500000|2024-08-09 11:05:00|1271.53|1271.03|1272.03|1271.53|1272.23|1271.73|1271.38|1270.88|2
1723201800000|2024-08-09 11:10:00|1272.08|1271.58|1272.23|1271.73|1272.48|1271.98|1271.93|1271.43|1
1723202100000|2024-08-09 11:15:00|1272.28|1271.78|1272.58|1272.08|1272.68|1272.18|1272.28|1271.78|0
1723202400000|2024-08-09 11:20:00|1272.53|1272.03|1272.43|1271.93|1272.78|1272.28|1272.43|1271.93|0
1723202700000|2024-08-09 11:25:00|1272.48|1271.98|1272.83|1272.33|1272.88|1272.38|1272.48|1271.98|2
1723203000000|2024-08-09 11:30:00|1272.88|1272.38|1272.83|1272.33|1273.08|1272.58|1272.48|1271.98|1
1723203300000|2024-08-09 11:35:00|1272.88|1272.38|1272.93|1272.43|1273.03|1272.53|1272.83|1272.33|0
1723203600000|2024-08-09 11:40:00|1272.71|1272.21|1273.01|1272.51|1273.06|1272.56|1272.61|1272.11|1
1723203900000|2024-08-09 11:45:00|1273.06|1272.56|1273.91|1273.41|1273.96|1273.46|1273.01|1272.51|0
1723204200000|2024-08-09 11:50:00|1273.86|1273.36|1274.06|1273.56|1274.36|1273.86|1273.81|1273.31|0
1723204500000|2024-08-09 11:55:00|1274.01|1273.51|1274.16|1273.66|1274.36|1273.86|1273.91|1273.41|3
1723204800000|2024-08-09 12:00:00|1274.11|1273.61|1274.41|1273.91|1274.46|1273.96|1273.96|1273.46|0
1723205100000|2024-08-09 12:05:00|1274.36|1273.86|1274.36|1273.86|1274.61|1274.11|1274.11|1273.61|5
1723205400000|2024-08-09 12:10:00|1274.31|1273.81|1274.21|1273.71|1274.31|1273.81|1273.96|1273.46|1
1723205700000|2024-08-09 12:15:00|1274.26|1273.76|1274.26|1273.76|1274.71|1274.21|1274.21|1273.71|0
1723206000000|2024-08-09 12:20:00|1274.21|1273.71|1273.71|1273.21|1274.21|1273.71|1273.36|1272.86|2
1723206300000|2024-08-09 12:25:00|1273.76|1273.26|1272.86|1272.36|1273.86|1273.36|1272.86|1272.36|2
1723206600000|2024-08-09 12:30:00|1272.81|1272.31|1271.01|1270.51|1272.81|1272.31|1270.96|1270.46|5
1723206900000|2024-08-09 12:35:00|1270.96|1270.46|1270.61|1270.11|1271.16|1270.66|1270.61|1270.11|2
1723207200000|2024-08-09 12:40:00|1270.86|1270.36|1270.56|1270.06|1270.86|1270.36|1270.11|1269.61|13
1723207500000|2024-08-09 12:45:00|1270.61|1270.11|1270.56|1270.06|1270.81|1270.31|1270.56|1270.06|1
1723207800000|2024-08-09 12:50:00|1270.51|1270.01|1270.46|1269.96|1270.86|1270.36|1270.31|1269.81|4
1723208100000|2024-08-09 12:55:00|1270.51|1270.01|1270.41|1269.91|1270.56|1270.06|1270.36|1269.86|3
1723208400000|2024-08-09 13:00:00|1270.26|1269.76|1269.61|1269.11|1270.31|1269.81|1269.06|1268.56|7
1723208700000|2024-08-09 13:05:00|1269.56|1269.06|1269.11|1268.61|1269.86|1269.36|1269.11|1268.61|6
1723209000000|2024-08-09 13:10:00|1269.06|1268.56|1269.36|1268.86|1269.46|1268.96|1269.06|1268.56|2
1723209300000|2024-08-09 13:15:00|1269.31|1268.81|1269.21|1268.71|1269.46|1268.96|1269.01|1268.51|7
1723209600000|2024-08-09 13:20:00|1269.26|1268.76|1269.16|1268.66|1269.61|1269.11|1268.76|1268.26|3
1723209900000|2024-08-09 13:25:00|1269.21|1268.71|1269.26|1268.76|1269.26|1268.76|1268.81|1268.31|6
1723210200000|2024-08-09 13:30:00|1269.31|1268.81|1268.66|1268.16|1269.56|1269.06|1268.36|1267.86|7
1723210500000|2024-08-09 13:35:00|1268.71|1268.21|1268.51|1268.01|1269.26|1268.76|1268.11|1267.61|3
1723210800000|2024-08-09 13:40:00|1268.46|1267.96|1267.86|1267.36|1268.46|1267.96|1267.61|1267.11|5
1723211100000|2024-08-09 13:45:00|1267.91|1267.41|1266.91|1266.41|1268.21|1267.71|1266.86|1266.36|4
1723211400000|2024-08-09 13:50:00|1266.96|1266.46|1267.81|1267.31|1267.86|1267.36|1266.56|1266.06|4
1723211700000|2024-08-09 13:55:00|1267.86|1267.36|1267.91|1267.41|1268.06|1267.56|1267.36|1266.86|12
1723212000000|2024-08-09 14:00:00|1267.81|1267.31|1268.46|1267.96|1268.56|1268.06|1267.31|1266.81|7
1723212300000|2024-08-09 14:05:00|1268.41|1267.91|1268.11|1267.61|1268.81|1268.31|1267.61|1267.11|7
1723212600000|2024-08-09 14:10:00|1268.17|1267.67|1269.27|1268.77|1269.47|1268.97|1268.12|1267.62|24
1723212900000|2024-08-09 14:15:00|1269.42|1268.92|1269.17|1268.67|1272.02|1271.52|1268.87|1268.37|79
1723446000000|2024-08-12 07:00:00|1277.67|1277.17|1279.87|1279.37|1280.67|1280.17|1277.27|1276.77|7
1723446300000|2024-08-12 07:05:00|1279.82|1279.32|1279.02|1278.52|1280.17|1279.67|1278.47|1277.97|1
1723446600000|2024-08-12 07:10:00|1279.07|1278.57|1278.92|1278.42|1279.87|1279.37|1278.57|1278.07|2
1723446900000|2024-08-12 07:15:00|1278.87|1278.37|1278.27|1277.77|1278.92|1278.42|1278.02|1277.52|0
1723447200000|2024-08-12 07:20:00|1278.32|1277.82|1278.02|1277.52|1278.87|1278.37|1277.97|1277.47|17
1723447500000|2024-08-12 07:25:00|1277.97|1277.47|1278.27|1277.77|1279.27|1278.77|1277.77|1277.27|4
1723447800000|2024-08-12 07:30:00|1278.22|1277.72|1276.82|1276.32|1278.22|1277.72|1276.72|1276.22|15
1723448100000|2024-08-12 07:35:00|1276.77|1276.27|1276.02|1275.52|1276.77|1276.27|1275.77|1275.27|0
1723448400000|2024-08-12 07:40:00|1275.92|1275.42|1275.67|1275.17|1275.92|1275.42|1274.97|1274.47|2
1723448700000|2024-08-12 07:45:00|1275.77|1275.27|1276.37|1275.87|1276.37|1275.87|1275.67|1275.17|0
1723449000000|2024-08-12 07:50:00|1276.18|1275.68|1276.78|1276.28|1277.23|1276.73|1276.18|1275.68|1
1723449300000|2024-08-12 07:55:00|1276.88|1276.38|1277.38|1276.88|1277.53|1277.03|1276.88|1276.38|1
1723449600000|2024-08-12 08:00:00|1277.43|1276.93|1277.73|1277.23|1278.63|1278.13|1277.43|1276.93|28
1723449900000|2024-08-12 08:05:00|1277.78|1277.28|1279.38|1278.88|1279.38|1278.88|1277.73|1277.23|5
1723450200000|2024-08-12 08:10:00|1279.33|1278.83|1279.23|1278.73|1279.38|1278.88|1278.78|1278.28|0
1723450500000|2024-08-12 08:15:00|1279.18|1278.68|1279.53|1279.03|1279.68|1279.18|1279.13|1278.63|5
1723450800000|2024-08-12 08:20:00|1279.48|1278.98|1279.78|1279.28|1279.78|1279.28|1279.23|1278.73|1
1723451100000|2024-08-12 08:25:00|1279.63|1279.13|1278.43|1277.93|1279.68|1279.18|1278.43|1277.93|0
1723451400000|2024-08-12 08:30:00|1278.38|1277.88|1277.88|1277.38|1278.48|1277.98|1277.78|1277.28|18
1723451700000|2024-08-12 08:35:00|1277.93|1277.43|1276.68|1276.18|1277.93|1277.43|1276.68|1276.18|4
1723452000000|2024-08-12 08:40:00|1276.58|1276.08|1276.63|1276.13|1276.98|1276.48|1276.43|1275.93|1
1723452300000|2024-08-12 08:45:00|1276.68|1276.18|1276.18|1275.68|1276.88|1276.38|1276.13|1275.63|10
1723452600000|2024-08-12 08:50:00|1276.13|1275.63|1276.93|1276.43|1276.98|1276.48|1276.08|1275.58|17
1723452900000|2024-08-12 08:55:00|1276.88|1276.38|1276.68|1276.18|1276.93|1276.43|1276.43|1275.93|30
1723453200000|2024-08-12 09:00:00|1276.73|1276.23|1276.83|1276.33|1277.08|1276.58|1276.48|1275.98|16
1723453500000|2024-08-12 09:05:00|1276.88|1276.38|1276.73|1276.23|1277.03|1276.53|1276.63|1276.13|1
1723453800000|2024-08-12 09:10:00|1276.68|1276.18|1277.08|1276.58|1277.08|1276.58|1276.53|1276.03|0
1723454100000|2024-08-12 09:15:00|1277.03|1276.53|1277.28|1276.78|1277.28|1276.78|1277.03|1276.53|0
1723454400000|2024-08-12 09:20:00|1277.23|1276.73|1277.63|1277.13|1277.73|1277.23|1277.23|1276.73|0
1723454700000|2024-08-12 09:25:00|1277.68|1277.18|1276.93|1276.43|1278.03|1277.53|1276.83|1276.33|23
1723455000000|2024-08-12 09:30:00|1277.03|1276.53|1277.93|1277.43|1277.93|1277.43|1277.03|1276.53|32
1723455300000|2024-08-12 09:35:00|1277.98|1277.48|1277.98|1277.48|1278.03|1277.53|1277.93|1277.43|0
1723455600000|2024-08-12 09:40:00|1278.03|1277.53|1278.38|1277.88|1278.43|1277.93|1278.03|1277.53|0
1723455900000|2024-08-12 09:45:00|1278.33|1277.83|1278.68|1278.18|1278.68|1278.18|1277.98|1277.48|2
1723456200000|2024-08-12 09:50:00|1278.63|1278.13|1278.88|1278.38|1278.93|1278.43|1278.63|1278.13|0
1723456500000|2024-08-12 09:55:00|1278.93|1278.43|1278.53|1278.03|1278.93|1278.43|1278.23|1277.73|1
1723456800000|2024-08-12 10:00:00|1278.58|1278.08|1278.68|1278.18|1279.08|1278.58|1278.58|1278.08|24
1723457100000|2024-08-12 10:05:00|1278.63|1278.13|1279.18|1278.68|1279.28|1278.78|1278.63|1278.13|25
1723457400000|2024-08-12 10:10:00|1279.23|1278.73|1280.53|1280.03|1280.53|1280.03|1279.13|1278.63|48
1723457700000|2024-08-12 10:15:00|1280.48|1279.98|1279.53|1279.03|1280.48|1279.98|1279.28|1278.78|41
1723458000000|2024-08-12 10:20:00|1279.63|1279.13|1279.83|1279.33|1279.98|1279.48|1279.58|1279.08|2
1723458300000|2024-08-12 10:25:00|1279.88|1279.38|1279.93|1279.43|1279.98|1279.48|1279.63|1279.13|1
1723458600000|2024-08-12 10:30:00|1279.98|1279.48|1280.93|1280.43|1280.98|1280.48|1279.98|1279.48|14
1723458900000|2024-08-12 10:35:00|1281.03|1280.53|1281.28|1280.78|1281.28|1280.78|1280.98|1280.48|1
1723459200000|2024-08-12 10:40:00|1281.23|1280.73|1281.93|1281.43|1281.93|1281.43|1281.13|1280.63|19
1723459500000|2024-08-12 10:45:00|1282.03|1281.53|1282.63|1282.13|1282.68|1282.18|1281.98|1281.48|2274
1723459800000|2024-08-12 10:50:00|1282.68|1282.18|1282.63|1282.13|1282.93|1282.43|1282.63|1282.13|0
1723460100000|2024-08-12 10:55:00|1282.68|1282.18|1282.43|1281.93|1282.73|1282.23|1282.43|1281.93|0
1723460400000|2024-08-12 11:00:00|1282.38|1281.88|1282.63|1282.13|1282.78|1282.28|1282.33|1281.83|1
1723460700000|2024-08-12 11:05:00|1282.68|1282.18|1282.43|1281.93|1282.93|1282.43|1282.43|1281.93|3
1723461000000|2024-08-12 11:10:00|1282.48|1281.98|1283.03|1282.53|1283.03|1282.53|1282.18|1281.68|2
1723461300000|2024-08-12 11:15:00|1283.13|1282.63|1283.23|1282.73|1283.28|1282.78|1283.13|1282.63|1
1723461600000|2024-08-12 11:20:00|1283.28|1282.78|1283.68|1283.18|1283.68|1283.18|1283.23|1282.73|0
1723461900000|2024-08-12 11:25:00|1283.63|1283.13|1284.18|1283.68|1284.38|1283.88|1283.53|1283.03|6
1723462200000|2024-08-12 11:30:00|1284.13|1283.63|1283.98|1283.48|1284.38|1283.88|1283.98|1283.48|0
1723462500000|2024-08-12 11:35:00|1284.03|1283.53|1284.53|1284.03|1284.63|1284.13|1283.73|1283.23|55
1723462800000|2024-08-12 11:40:00|1284.48|1283.98|1284.33|1283.83|1284.88|1284.38|1284.33|1283.83|33
1723463100000|2024-08-12 11:45:00|1284.38|1283.88|1284.88|1284.38|1284.88|1284.38|1284.18|1283.68|6
1723463400000|2024-08-12 11:50:00|1284.93|1284.43|1285.23|1284.73|1285.23|1284.73|1284.93|1284.43|0
1723463700000|2024-08-12 11:55:00|1285.18|1284.68|1284.63|1284.13|1285.18|1284.68|1284.58|1284.08|0
1723464000000|2024-08-12 12:00:00|1284.68|1284.18|1285.08|1284.58|1285.13|1284.63|1284.68|1284.18|2
1723464300000|2024-08-12 12:05:00|1285.13|1284.63|1285.38|1284.88|1285.48|1284.98|1285.08|1284.58|0
1723464600000|2024-08-12 12:10:00|1285.33|1284.83|1285.08|1284.58|1285.33|1284.83|1284.88|1284.38|0
1723464900000|2024-08-12 12:15:00|1285.13|1284.63|1285.03|1284.53|1285.28|1284.78|1284.88|1284.38|1
1723465200000|2024-08-12 12:20:00|1284.98|1284.48|1285.73|1285.23|1285.73|1285.23|1284.98|1284.48|0
1723465500000|2024-08-12 12:25:00|1285.68|1285.18|1285.78|1285.28|1285.98|1285.48|1285.63|1285.13|1
1723465800000|2024-08-12 12:30:00|1285.83|1285.33|1285.63|1285.13|1285.88|1285.38|1285.58|1285.08|0
1723466100000|2024-08-12 12:35:00|1285.68|1285.18|1285.88|1285.38|1285.98|1285.48|1285.33|1284.83|5
1723466400000|2024-08-12 12:40:00|1285.83|1285.33|1286.23|1285.73|1286.28|1285.78|1285.83|1285.33|1
1723466700000|2024-08-12 12:45:00|1286.28|1285.78|1285.83|1285.33|1286.28|1285.78|1285.68|1285.18|0
1723467000000|2024-08-12 12:50:00|1285.88|1285.38|1285.78|1285.28|1285.88|1285.38|1285.68|1285.18|4
1723467300000|2024-08-12 12:55:00|1285.83|1285.33|1285.38|1284.88|1285.83|1285.33|1285.38|1284.88|6
1723467600000|2024-08-12 13:00:00|1285.43|1284.93|1285.08|1284.58|1285.43|1284.93|1285.08|1284.58|18
1723467900000|2024-08-12 13:05:00|1285.18|1284.68|1284.28|1283.78|1285.18|1284.68|1284.28|1283.78|2
1723468200000|2024-08-12 13:10:00|1284.33|1283.83|1284.48|1283.98|1284.78|1284.28|1284.33|1283.83|3
1723468500000|2024-08-12 13:15:00|1284.53|1284.03|1284.43|1283.93|1284.63|1284.13|1284.38|1283.88|1
1723468800000|2024-08-12 13:20:00|1284.53|1284.03|1284.83|1284.33|1284.83|1284.33|1284.33|1283.83|1
1723469100000|2024-08-12 13:25:00|1284.73|1284.23|1284.93|1284.43|1284.93|1284.43|1284.68|1284.18|0
1723469400000|2024-08-12 13:30:00|1284.83|1284.33|1286.53|1286.03|1286.83|1286.33|1284.53|1284.03|11
1723469700000|2024-08-12 13:35:00|1286.58|1286.08|1286.53|1286.03|1286.63|1286.13|1286.03|1285.53|1
1723470000000|2024-08-12 13:40:00|1286.48|1285.98|1284.93|1284.43|1286.63|1286.13|1284.63|1284.13|1
1723470300000|2024-08-12 13:45:00|1284.98|1284.48|1283.43|1282.93|1284.98|1284.48|1283.23|1282.73|1
1723470600000|2024-08-12 13:50:00|1283.48|1282.98|1284.33|1283.83|1284.88|1284.38|1283.48|1282.98|26
1723470900000|2024-08-12 13:55:00|1284.53|1284.03|1283.38|1282.88|1284.53|1284.03|1283.08|1282.58|1
1723471200000|2024-08-12 14:00:00|1283.43|1282.93|1283.38|1282.88|1284.28|1283.78|1282.88|1282.38|15
1723471500000|2024-08-12 14:05:00|1283.68|1283.18|1282.83|1282.33|1283.73|1283.23|1282.73|1282.23|37
1723471800000|2024-08-12 14:10:00|1282.76|1282.26|1283.91|1283.41|1284.01|1283.51|1282.71|1282.21|26
1723472100000|2024-08-12 14:15:00|1283.86|1283.36|1282.81|1282.31|1283.91|1283.41|1282.76|1282.26|20
1723532400000|2024-08-13 07:00:00|1290.8|1290.3|1291.05|1290.55|1291.4|1290.9|1290.3|1289.8|1
1723532700000|2024-08-13 07:05:00|1291.1|1290.6|1289.6|1289.1|1291.45|1290.95|1289.6|1289.1|5
1723533000000|2024-08-13 07:10:00|1289.55|1289.05|1289.45|1288.95|1290.05|1289.55|1288.95|1288.45|1
1723533300000|2024-08-13 07:15:00|1289.4|1288.9|1290.15|1289.65|1290.15|1289.65|1288.95|1288.45|4
1723533600000|2024-08-13 07:20:00|1290.1|1289.6|1289.1|1288.6|1290.15|1289.65|1288.95|1288.45|2
1723533900000|2024-08-13 07:25:00|1289.15|1288.65|1287.6|1287.1|1289.2|1288.7|1287.45|1286.95|11
1723534200000|2024-08-13 07:30:00|1287.7|1287.2|1286.55|1286.05|1288.9|1288.4|1286.55|1286.05|25
1723534500000|2024-08-13 07:35:00|1286.6|1286.1|1287.1|1286.6|1287.45|1286.95|1286.6|1286.1|10
1723534800000|2024-08-13 07:40:00|1287.15|1286.65|1286.2|1285.7|1287.55|1287.05|1285.9|1285.4|6
1723535100000|2024-08-13 07:45:00|1286.25|1285.75|1285.7|1285.2|1286.5|1286|1285.45|1284.95|15
1723535400000|2024-08-13 07:50:00|1285.33|1284.83|1286.23|1285.73|1286.23|1285.73|1285.33|1284.83|0
1723535700000|2024-08-13 07:55:00|1286.08|1285.58|1284.93|1284.43|1286.08|1285.58|1284.93|1284.43|5
1723536000000|2024-08-13 08:00:00|1284.98|1284.48|1285.73|1285.23|1285.83|1285.33|1284.83|1284.33|228
1723536300000|2024-08-13 08:05:00|1285.78|1285.28|1286.38|1285.88|1286.73|1286.23|1285.68|1285.18|12
1723536600000|2024-08-13 08:10:00|1286.13|1285.63|1285.73|1285.23|1286.53|1286.03|1285.63|1285.13|15
1723536900000|2024-08-13 08:15:00|1285.78|1285.28|1286.03|1285.53|1286.48|1285.98|1285.63|1285.13|11
1723537200000|2024-08-13 08:20:00|1286.08|1285.58|1285.33|1284.83|1286.08|1285.58|1285.33|1284.83|7
1723537500000|2024-08-13 08:25:00|1285.38|1284.88|1284.88|1284.38|1285.53|1285.03|1284.63|1284.13|6
1723537800000|2024-08-13 08:30:00|1284.83|1284.33|1284.93|1284.43|1285.03|1284.53|1284.58|1284.08|1
1723538100000|2024-08-13 08:35:00|1284.98|1284.48|1284.23|1283.73|1285.33|1284.83|1284.18|1283.68|9
1723538400000|2024-08-13 08:40:00|1284.28|1283.78|1284.78|1284.28|1284.78|1284.28|1284.28|1283.78|2
1723538700000|2024-08-13 08:45:00|1284.73|1284.23|1285.43|1284.93|1285.43|1284.93|1284.53|1284.03|5
1723539000000|2024-08-13 08:50:00|1285.48|1284.98|1285.08|1284.58|1285.63|1285.13|1285.03|1284.53|4
1723539300000|2024-08-13 08:55:00|1285.13|1284.63|1285.28|1284.78|1285.28|1284.78|1284.83|1284.33|7
1723539600000|2024-08-13 09:00:00|1285.23|1284.73|1284.38|1283.88|1285.23|1284.73|1284.33|1283.83|5
1723539900000|2024-08-13 09:05:00|1284.33|1283.83|1284.88|1284.38|1284.88|1284.38|1283.93|1283.43|6
1723540200000|2024-08-13 09:10:00|1284.98|1284.48|1285.13|1284.63|1285.28|1284.78|1284.93|1284.43|10
1723540500000|2024-08-13 09:15:00|1285.18|1284.68|1284.58|1284.08|1285.33|1284.83|1284.43|1283.93|0
1723540800000|2024-08-13 09:20:00|1284.63|1284.13|1285.33|1284.83|1285.33|1284.83|1284.63|1284.13|7
1723541100000|2024-08-13 09:25:00|1285.38|1284.88|1285.28|1284.78|1285.68|1285.18|1285.18|1284.68|8
1723541400000|2024-08-13 09:30:00|1285.33|1284.83|1285.88|1285.38|1285.93|1285.43|1285.33|1284.83|4
1723541700000|2024-08-13 09:35:00|1285.83|1285.33|1286.38|1285.88|1286.43|1285.93|1285.73|1285.23|13
1723542000000|2024-08-13 09:40:00|1286.43|1285.93|1286.68|1286.18|1286.83|1286.33|1286.38|1285.88|5
1723542300000|2024-08-13 09:45:00|1286.73|1286.23|1286.93|1286.43|1286.93|1286.43|1286.58|1286.08|8
1723542600000|2024-08-13 09:50:00|1287.13|1286.63|1287.08|1286.58|1287.48|1286.98|1287.03|1286.53|5
1723542900000|2024-08-13 09:55:00|1287.13|1286.63|1287.38|1286.88|1287.38|1286.88|1287.08|1286.58|3
1723543200000|2024-08-13 10:00:00|1287.43|1286.93|1286.73|1286.23|1287.48|1286.98|1286.73|1286.23|7
1723543500000|2024-08-13 10:05:00|1286.78|1286.28|1286.38|1285.88|1286.78|1286.28|1286.28|1285.78|9
1723543800000|2024-08-13 10:10:00|1286.33|1285.83|1286.03|1285.53|1286.33|1285.83|1285.73|1285.23|0
1723544100000|2024-08-13 10:15:00|1285.98|1285.48|1286.38|1285.88|1286.48|1285.98|1285.68|1285.18|11
1723544400000|2024-08-13 10:20:00|1286.33|1285.83|1285.83|1285.33|1286.33|1285.83|1285.68|1285.18|1040
1723544700000|2024-08-13 10:25:00|1285.88|1285.38|1285.73|1285.23|1285.93|1285.43|1285.53|1285.03|4
1723545000000|2024-08-13 10:30:00|1285.68|1285.18|1285.13|1284.63|1285.73|1285.23|1285.08|1284.58|34
1723545300000|2024-08-13 10:35:00|1285.08|1284.58|1284.58|1284.08|1285.08|1284.58|1284.38|1283.88|0
1723545600000|2024-08-13 10:40:00|1284.68|1284.18|1284.13|1283.63|1284.88|1284.38|1284.08|1283.58|2
1723545900000|2024-08-13 10:45:00|1284.03|1283.53|1284.18|1283.68|1284.38|1283.88|1283.88|1283.38|3
1723546200000|2024-08-13 10:50:00|1284.28|1283.78|1284.13|1283.63|1284.28|1283.78|1284.08|1283.58|13
1723546500000|2024-08-13 10:55:00|1284.08|1283.58|1284.03|1283.53|1284.48|1283.98|1283.93|1283.43|22
1723546800000|2024-08-13 11:00:00|1283.98|1283.48|1283.93|1283.43|1284.28|1283.78|1283.38|1282.88|5
1723547100000|2024-08-13 11:05:00|1283.83|1283.33|1284.58|1284.08|1284.68|1284.18|1283.83|1283.33|3
1723547400000|2024-08-13 11:10:00|1284.53|1284.03|1285.23|1284.73|1285.23|1284.73|1284.28|1283.78|2
1723547700000|2024-08-13 11:15:00|1285.13|1284.63|1286.03|1285.53|1286.03|1285.53|1285.13|1284.63|2
1723548000000|2024-08-13 11:20:00|1285.98|1285.48|1286.08|1285.58|1286.28|1285.78|1285.98|1285.48|0
1723548300000|2024-08-13 11:25:00|1286.03|1285.53|1285.98|1285.48|1286.13|1285.63|1285.83|1285.33|0
1723548600000|2024-08-13 11:30:00|1286.03|1285.53|1286.63|1286.13|1286.68|1286.18|1286.03|1285.53|3
1723548900000|2024-08-13 11:35:00|1286.73|1286.23|1286.23|1285.73|1286.73|1286.23|1286.13|1285.63|0
1723549200000|2024-08-13 11:40:00|1286.27|1285.77|1285.87|1285.37|1286.57|1286.07|1285.87|1285.37|1
1723549500000|2024-08-13 11:45:00|1285.92|1285.42|1285.82|1285.32|1285.92|1285.42|1285.57|1285.07|0
1723549800000|2024-08-13 11:50:00|1285.87|1285.37|1285.82|1285.32|1286.07|1285.57|1285.72|1285.22|835
1723550100000|2024-08-13 11:55:00|1285.87|1285.37|1286.02|1285.52|1286.22|1285.72|1285.82|1285.32|1
1723550400000|2024-08-13 12:00:00|1286.07|1285.57|1286.62|1286.12|1286.62|1286.12|1285.72|1285.22|3
1723550700000|2024-08-13 12:05:00|1286.72|1286.22|1287.12|1286.62|1287.27|1286.77|1286.72|1286.22|4
1723551000000|2024-08-13 12:10:00|1287.22|1286.72|1287.72|1287.22|1287.77|1287.27|1287.22|1286.72|1
1723551300000|2024-08-13 12:15:00|1287.77|1287.27|1287.42|1286.92|1287.77|1287.27|1287.37|1286.87|9
1723551600000|2024-08-13 12:20:00|1287.47|1286.97|1287.57|1287.07|1287.72|1287.22|1287.37|1286.87|8
1723551900000|2024-08-13 12:25:00|1287.62|1287.12|1288.02|1287.52|1288.02|1287.52|1287.27|1286.77|10
1723552200000|2024-08-13 12:30:00|1288.07|1287.57|1288.22|1287.72|1288.87|1288.37|1287.92|1287.42|15
1723552500000|2024-08-13 12:35:00|1288.27|1287.77|1287.72|1287.22|1288.72|1288.22|1287.72|1287.22|12
1723552800000|2024-08-13 12:40:00|1287.77|1287.27|1287.22|1286.72|1287.82|1287.32|1287.07|1286.57|10
1723553100000|2024-08-13 12:45:00|1287.27|1286.77|1287.52|1287.02|1287.82|1287.32|1287.27|1286.77|11
1723553400000|2024-08-13 12:50:00|1287.42|1286.92|1287.12|1286.62|1287.52|1287.02|1286.77|1286.27|10
1723553700000|2024-08-13 12:55:00|1287.07|1286.57|1287.42|1286.92|1287.77|1287.27|1287.07|1286.57|13
1723554000000|2024-08-13 13:00:00|1287.37|1286.87|1287.02|1286.52|1287.37|1286.87|1286.87|1286.37|10
1723554300000|2024-08-13 13:05:00|1287.07|1286.57|1286.62|1286.12|1287.07|1286.57|1286.42|1285.92|9
1723554600000|2024-08-13 13:10:00|1286.67|1286.17|1286.52|1286.02|1286.67|1286.17|1285.92|1285.42|13
1723554900000|2024-08-13 13:15:00|1286.57|1286.07|1286.57|1286.07|1287.17|1286.67|1286.57|1286.07|9
1723555200000|2024-08-13 13:20:00|1286.62|1286.12|1286.27|1285.77|1286.87|1286.37|1285.92|1285.42|260
1723555500000|2024-08-13 13:25:00|1286.22|1285.72|1285.97|1285.47|1286.32|1285.82|1285.52|1285.02|10
1723555800000|2024-08-13 13:30:00|1286.07|1285.57|1284.82|1284.32|1286.07|1285.57|1284.82|1284.32|14
1723556100000|2024-08-13 13:35:00|1284.87|1284.37|1284.22|1283.72|1285.02|1284.52|1284.12|1283.62|11
1723556400000|2024-08-13 13:40:00|1284.32|1283.82|1284.42|1283.92|1284.67|1284.17|1283.87|1283.37|28
1723556700000|2024-08-13 13:45:00|1284.37|1283.87|1283.37|1282.87|1284.87|1284.37|1283.27|1282.77|18
1723557000000|2024-08-13 13:50:00|1283.27|1282.77|1283.52|1283.02|1284.17|1283.67|1283.02|1282.52|16
1723557300000|2024-08-13 13:55:00|1283.57|1283.07|1283.57|1283.07|1284.12|1283.62|1282.82|1282.32|36
1723557600000|2024-08-13 14:00:00|1283.67|1283.17|1283.37|1282.87|1284.07|1283.57|1283.37|1282.87|12
1723557900000|2024-08-13 14:05:00|1283.42|1282.92|1283.67|1283.17|1283.67|1283.17|1282.77|1282.27|12
1723558200000|2024-08-13 14:10:00|1283.73|1283.23|1284.33|1283.83|1284.38|1283.88|1283.13|1282.63|13
1723558500000|2024-08-13 14:15:00|1284.38|1283.88|1283.43|1282.93|1284.38|1283.88|1282.93|1282.43|13
1723618800000|2024-08-14 07:00:00|1289.8|1289.3|1288.65|1288.15|1290.05|1289.55|1288.45|1287.95|21
1723619100000|2024-08-14 07:05:00|1288.7|1288.2|1287.3|1286.8|1288.75|1288.25|1286.8|1286.3|23
1723619400000|2024-08-14 07:10:00|1287.25|1286.75|1287.35|1286.85|1287.5|1287|1286.6|1286.1|12
1723619700000|2024-08-14 07:15:00|1287.3|1286.8|1287.55|1287.05|1287.55|1287.05|1286.5|1286|8
1723620000000|2024-08-14 07:20:00|1287.6|1287.1|1287.95|1287.45|1288.2|1287.7|1287.55|1287.05|131
1723620300000|2024-08-14 07:25:00|1288.15|1287.65|1287.9|1287.4|1288.6|1288.1|1287.8|1287.3|70
1723620600000|2024-08-14 07:30:00|1287.95|1287.45|1287.9|1287.4|1288.45|1287.95|1287.7|1287.2|177
1723620900000|2024-08-14 07:35:00|1287.95|1287.45|1287.8|1287.3|1288.6|1288.1|1287.55|1287.05|73
1723621200000|2024-08-14 07:40:00|1287.85|1287.35|1288.45|1287.95|1288.95|1288.45|1287.85|1287.35|138
1723621500000|2024-08-14 07:45:00|1288.5|1288|1288.35|1287.85|1288.7|1288.2|1288.25|1287.75|70
1723621800000|2024-08-14 07:50:00|1288.18|1287.68|1287.13|1286.63|1288.23|1287.73|1287.13|1286.63|80
1723622100000|2024-08-14 07:55:00|1287.18|1286.68|1286.53|1286.03|1287.18|1286.68|1286.48|1285.98|50
1723622400000|2024-08-14 08:00:00|1286.48|1285.98|1286.88|1286.38|1287.28|1286.78|1286.43|1285.93|75
1723622700000|2024-08-14 08:05:00|1286.83|1286.33|1286.93|1286.43|1287.03|1286.53|1286.73|1286.23|73
1723623000000|2024-08-14 08:10:00|1286.88|1286.38|1286.83|1286.33|1287.13|1286.63|1286.68|1286.18|0
1723623300000|2024-08-14 08:15:00|1286.78|1286.28|1286.53|1286.03|1286.88|1286.38|1286.53|1286.03|62
1723623600000|2024-08-14 08:20:00|1286.58|1286.08|1286.28|1285.78|1286.63|1286.13|1286.28|1285.78|72
1723623900000|2024-08-14 08:25:00|1286.38|1285.88|1286.48|1285.98|1286.58|1286.08|1286.33|1285.83|73
1723624200000|2024-08-14 08:30:00|1286.53|1286.03|1286.83|1286.33|1286.93|1286.43|1286.48|1285.98|73
1723624500000|2024-08-14 08:35:00|1286.78|1286.28|1286.78|1286.28|1286.98|1286.48|1286.73|1286.23|68
1723624800000|2024-08-14 08:40:00|1286.83|1286.33|1287.33|1286.83|1287.38|1286.88|1286.68|1286.18|17
1723625100000|2024-08-14 08:45:00|1287.38|1286.88|1286.63|1286.13|1287.38|1286.88|1286.58|1286.08|43
1723625400000|2024-08-14 08:50:00|1286.68|1286.18|1287.03|1286.53|1287.53|1287.03|1286.68|1286.18|133
1723625700000|2024-08-14 08:55:00|1287.08|1286.58|1287.28|1286.78|1287.38|1286.88|1286.83|1286.33|60
1723626000000|2024-08-14 09:00:00|1287.33|1286.83|1287.63|1287.13|1287.63|1287.13|1287.13|1286.63|77
1723626300000|2024-08-14 09:05:00|1287.68|1287.18|1287.63|1287.13|1287.68|1287.18|1287.63|1287.13|24
1723626600000|2024-08-14 09:10:00|1287.93|1287.43|1288.23|1287.73|1288.23|1287.73|1287.63|1287.13|18
1723626900000|2024-08-14 09:15:00|1288.18|1287.68|1287.98|1287.48|1288.18|1287.68|1287.93|1287.43|0
1723627200000|2024-08-14 09:20:00|1288.08|1287.58|1288.08|1287.58|1288.23|1287.73|1288.08|1287.58|0
1723627500000|2024-08-14 09:25:00|1288.03|1287.53|1288.23|1287.73|1288.33|1287.83|1287.93|1287.43|83
1723627800000|2024-08-14 09:30:00|1288.28|1287.78|1287.38|1286.88|1288.48|1287.98|1287.38|1286.88|97
1723628100000|2024-08-14 09:35:00|1287.43|1286.93|1287.63|1287.13|1287.88|1287.38|1287.38|1286.88|71
1723628400000|2024-08-14 09:40:00|1287.73|1287.23|1286.88|1286.38|1287.73|1287.23|1286.88|1286.38|90
1723628700000|2024-08-14 09:45:00|1286.93|1286.43|1287.03|1286.53|1287.13|1286.63|1286.23|1285.73|74
1723629000000|2024-08-14 09:50:00|1287.08|1286.58|1287.43|1286.93|1287.58|1287.08|1287.08|1286.58|87
1723629300000|2024-08-14 09:55:00|1287.53|1287.03|1287.48|1286.98|1287.58|1287.08|1287.43|1286.93|0
1723629600000|2024-08-14 10:00:00|1287.58|1287.08|1288.13|1287.63|1288.18|1287.68|1287.48|1286.98|70
1723629900000|2024-08-14 10:05:00|1288.18|1287.68|1288.23|1287.73|1288.73|1288.23|1288.13|1287.63|82
1723630200000|2024-08-14 10:10:00|1288.18|1287.68|1288.03|1287.53|1288.28|1287.78|1287.93|1287.43|115
1723630500000|2024-08-14 10:15:00|1287.93|1287.43|1287.33|1286.83|1288.08|1287.58|1287.28|1286.78|93
1723630800000|2024-08-14 10:20:00|1287.38|1286.88|1287.78|1287.28|1287.78|1287.28|1286.93|1286.43|78
1723631100000|2024-08-14 10:25:00|1287.73|1287.23|1287.58|1287.08|1287.83|1287.33|1287.58|1287.08|0
1723631400000|2024-08-14 10:30:00|1287.63|1287.13|1287.38|1286.88|1287.63|1287.13|1287.08|1286.58|21
1723631700000|2024-08-14 10:35:00|1287.43|1286.93|1286.33|1285.83|1287.53|1287.03|1286.33|1285.83|38
1723632000000|2024-08-14 10:40:00|1286.28|1285.78|1285.63|1285.13|1286.28|1285.78|1285.53|1285.03|8
1723632300000|2024-08-14 10:45:00|1285.58|1285.08|1285.38|1284.88|1285.73|1285.23|1285.33|1284.83|135
1723632600000|2024-08-14 10:50:00|1285.43|1284.93|1285.23|1284.73|1285.48|1284.98|1285.23|1284.73|0
1723632900000|2024-08-14 10:55:00|1285.28|1284.78|1285.53|1285.03|1285.73|1285.23|1285.23|1284.73|73
1723633200000|2024-08-14 11:00:00|1285.58|1285.08|1285.33|1284.83|1285.58|1285.08|1285.33|1284.83|9
1723633500000|2024-08-14 11:05:00|1285.03|1284.53|1285.03|1284.53|1285.03|1284.53|1284.93|1284.43|9
1723633800000|2024-08-14 11:10:00|1285.08|1284.58|1285.08|1284.58|1285.13|1284.63|1284.93|1284.43|0
1723634100000|2024-08-14 11:15:00|1285.13|1284.63|1284.98|1284.48|1285.13|1284.63|1284.93|1284.43|35
1723634400000|2024-08-14 11:20:00|1285.03|1284.53|1285.18|1284.68|1285.23|1284.73|1284.88|1284.38|0
1723634700000|2024-08-14 11:25:00|1285.13|1284.63|1285.03|1284.53|1285.28|1284.78|1284.98|1284.48|77
1723635000000|2024-08-14 11:30:00|1285.08|1284.58|1285.13|1284.63|1285.38|1284.88|1284.98|1284.48|4
1723635300000|2024-08-14 11:35:00|1285.18|1284.68|1285.28|1284.78|1285.38|1284.88|1284.93|1284.43|141
1723635600000|2024-08-14 11:40:00|1285.1|1284.6|1285.55|1285.05|1285.6|1285.1|1285.1|1284.6|77
1723635900000|2024-08-14 11:45:00|1285.5|1285|1286.2|1285.7|1286.25|1285.75|1285.45|1284.95|56
1723636200000|2024-08-14 11:50:00|1286.25|1285.75|1286.85|1286.35|1286.9|1286.4|1286.25|1285.75|18
1723636500000|2024-08-14 11:55:00|1286.9|1286.4|1287.4|1286.9|1287.5|1287|1286.85|1286.35|56
1723636800000|2024-08-14 12:00:00|1287.45|1286.95|1288.4|1287.9|1288.5|1288|1287.4|1286.9|31
1723637100000|2024-08-14 12:05:00|1288.45|1287.95|1288.55|1288.05|1288.7|1288.2|1288.45|1287.95|56
1723637400000|2024-08-14 12:10:00|1288.6|1288.1|1288.55|1288.05|1288.6|1288.1|1288.45|1287.95|5
1723637700000|2024-08-14 12:15:00|1288.6|1288.1|1288.4|1287.9|1288.6|1288.1|1288.3|1287.8|83
1723638000000|2024-08-14 12:20:00|1288.45|1287.95|1288.4|1287.9|1288.65|1288.15|1288.25|1287.75|0
1723638300000|2024-08-14 12:25:00|1288.45|1287.95|1288.65|1288.15|1288.65|1288.15|1288.35|1287.85|58
1723638600000|2024-08-14 12:30:00|1288.6|1288.1|1288.85|1288.35|1289|1288.5|1288.5|1288|55
1723638900000|2024-08-14 12:35:00|1288.9|1288.4|1288.8|1288.3|1289.05|1288.55|1288|1287.5|129
1723639200000|2024-08-14 12:40:00|1288.85|1288.35|1289.25|1288.75|1289.25|1288.75|1288.6|1288.1|75
1723639500000|2024-08-14 12:45:00|1289.3|1288.8|1290.2|1289.7|1290.5|1290|1289.25|1288.75|76
1723639800000|2024-08-14 12:50:00|1290.25|1289.75|1290.8|1290.3|1290.95|1290.45|1290.25|1289.75|130
1723640100000|2024-08-14 12:55:00|1290.75|1290.25|1291|1290.5|1291.05|1290.55|1290.75|1290.25|84
1723640400000|2024-08-14 13:00:00|1291.05|1290.55|1291.5|1291|1291.5|1291|1290.8|1290.3|84
1723640700000|2024-08-14 13:05:00|1291.45|1290.95|1291.1|1290.6|1292|1291.5|1291|1290.5|67
1723641000000|2024-08-14 13:10:00|1291.15|1290.65|1291.65|1291.15|1291.75|1291.25|1291.15|1290.65|121
1723641300000|2024-08-14 13:15:00|1291.7|1291.2|1291.8|1291.3|1292.1|1291.6|1291.6|1291.1|84
1723641600000|2024-08-14 13:20:00|1291.75|1291.25|1291.75|1291.25|1291.9|1291.4|1291.5|1291|83
1723641900000|2024-08-14 13:25:00|1291.8|1291.3|1291.65|1291.15|1291.85|1291.35|1291.55|1291.05|68
1723642200000|2024-08-14 13:30:00|1291.7|1291.2|1290.45|1289.95|1291.7|1291.2|1290.4|1289.9|138
1723642500000|2024-08-14 13:35:00|1290.5|1290|1290.1|1289.6|1290.5|1290|1289.85|1289.35|84
1723642800000|2024-08-14 13:40:00|1290.05|1289.55|1290.1|1289.6|1290.25|1289.75|1289.95|1289.45|0
1723643100000|2024-08-14 13:45:00|1290.15|1289.65|1289.75|1289.25|1290.35|1289.85|1289.75|1289.25|118
1723643400000|2024-08-14 13:50:00|1289.45|1288.95|1290.15|1289.65|1290.2|1289.7|1288.9|1288.4|141
1723643700000|2024-08-14 13:55:00|1290.2|1289.7|1289.45|1288.95|1290.7|1290.2|1289.4|1288.9|321
1723644000000|2024-08-14 14:00:00|1289.4|1288.9|1289.9|1289.4|1289.9|1289.4|1288.95|1288.45|166
1723644300000|2024-08-14 14:05:00|1290.25|1289.75|1290.45|1289.95|1291.2|1290.7|1290.1|1289.6|269
1723644600000|2024-08-14 14:10:00|1290.07|1289.57|1290.37|1289.87|1291.12|1290.62|1289.77|1289.27|183
1723644900000|2024-08-14 14:15:00|1290.42|1289.92|1291.22|1290.72|1292.87|1292.37|1290.37|1289.87|783
1723705500000|2024-08-15 07:05:00|1293.85|1293.35|1293.8|1293.3|1294.15|1293.65|1293.8|1293.3|30
1723705800000|2024-08-15 07:10:00|1293.75|1293.25|1293.1|1292.6|1294.05|1293.55|1292.95|1292.45|4
1723706100000|2024-08-15 07:15:00|1293|1292.5|1292.65|1292.15|1293.2|1292.7|1292.65|1292.15|0
1723706400000|2024-08-15 07:20:00|1292.6|1292.1|1292.35|1291.85|1292.7|1292.2|1292.35|1291.85|0
1723706700000|2024-08-15 07:25:00|1292.3|1291.8|1291.55|1291.05|1292.4|1291.9|1291.45|1290.95|2
1723707000000|2024-08-15 07:30:00|1291.5|1291|1291.75|1291.25|1292.25|1291.75|1291.45|1290.95|2
1723707300000|2024-08-15 07:35:00|1292.1|1291.6|1293.45|1292.95|1293.65|1293.15|1291.95|1291.45|4
1723707600000|2024-08-15 07:40:00|1293.5|1293|1293.35|1292.85|1293.5|1293|1293.3|1292.8|2
1723707900000|2024-08-15 07:45:00|1293.4|1292.9|1293.9|1293.4|1294.05|1293.55|1293.35|1292.85|3
1723708200000|2024-08-15 07:50:00|1293.85|1293.35|1295.05|1294.55|1295.15|1294.65|1293.85|1293.35|2
1723708500000|2024-08-15 07:55:00|1295|1294.5|1294.85|1294.35|1295|1294.5|1294.7|1294.2|2
1723708800000|2024-08-15 08:00:00|1294.9|1294.4|1294.65|1294.15|1295|1294.5|1294.65|1294.15|7
1723709100000|2024-08-15 08:05:00|1294.6|1294.1|1293.9|1293.4|1294.75|1294.25|1293.9|1293.4|5
1723709400000|2024-08-15 08:10:00|1293.85|1293.35|1293.75|1293.25|1294|1293.5|1293.7|1293.2|0
1723709700000|2024-08-15 08:15:00|1293.7|1293.2|1293.65|1293.15|1294|1293.5|1293.65|1293.15|5
1723710000000|2024-08-15 08:20:00|1293.7|1293.2|1294.65|1294.15|1295|1294.5|1293.65|1293.15|0
1723710300000|2024-08-15 08:25:00|1294.9|1294.4|1294.4|1293.9|1295|1294.5|1294.35|1293.85|0
1723710600000|2024-08-15 08:30:00|1294.65|1294.15|1294.4|1293.9|1294.7|1294.2|1294.35|1293.85|5
1723710900000|2024-08-15 08:35:00|1294.6|1294.1|1293.8|1293.3|1294.65|1294.15|1293.8|1293.3|2
1723711200000|2024-08-15 08:40:00|1293.75|1293.25|1293.85|1293.35|1293.9|1293.4|1293.75|1293.25|0
1723711500000|2024-08-15 08:45:00|1293.8|1293.3|1293.45|1292.95|1293.85|1293.35|1293.45|1292.95|2
1723711800000|2024-08-15 08:50:00|1293.4|1292.9|1293.4|1292.9|1293.5|1293|1293.35|1292.85|3
1723712100000|2024-08-15 08:55:00|1293.45|1292.95|1293.95|1293.45|1294.05|1293.55|1293.4|1292.9|2
1723712400000|2024-08-15 09:00:00|1294|1293.5|1293.9|1293.4|1294.1|1293.6|1293.85|1293.35|2
1723712700000|2024-08-15 09:05:00|1294.1|1293.6|1294.35|1293.85|1294.6|1294.1|1293.85|1293.35|0
1723713000000|2024-08-15 09:10:00|1294.4|1293.9|1294.6|1294.1|1294.9|1294.4|1294.4|1293.9|0
1723713300000|2024-08-15 09:15:00|1294.55|1294.05|1294.35|1293.85|1294.75|1294.25|1294.3|1293.8|2
1723713600000|2024-08-15 09:20:00|1294.4|1293.9|1294.75|1294.25|1294.75|1294.25|1294.4|1293.9|0
1723713900000|2024-08-15 09:25:00|1294.7|1294.2|1294.55|1294.05|1294.9|1294.4|1294.55|1294.05|3
1723714200000|2024-08-15 09:30:00|1294.5|1294|1294.45|1293.95|1294.7|1294.2|1294.45|1293.95|4
1723714500000|2024-08-15 09:35:00|1294.65|1294.15|1293.9|1293.4|1294.75|1294.25|1293.85|1293.35|5
1723714800000|2024-08-15 09:40:00|1293.85|1293.35|1293.75|1293.25|1294.05|1293.55|1293.75|1293.25|0
1723715100000|2024-08-15 09:45:00|1293.7|1293.2|1293|1292.5|1293.95|1293.45|1292.95|1292.45|4
1723715400000|2024-08-15 09:50:00|1293.05|1292.55|1293.05|1292.55|1293.1|1292.6|1293|1292.5|0
1723715700000|2024-08-15 09:55:00|1293.15|1292.65|1293.65|1293.15|1293.85|1293.35|1293.15|1292.65|0
1723716000000|2024-08-15 10:00:00|1293.7|1293.2|1293.85|1293.35|1293.95|1293.45|1293.55|1293.05|1
1723716300000|2024-08-15 10:05:00|1293.9|1293.4|1294.55|1294.05|1294.6|1294.1|1293.85|1293.35|3
1723716600000|2024-08-15 10:10:00|1294.5|1294|1294.55|1294.05|1294.7|1294.2|1294.5|1294|4
1723716900000|2024-08-15 10:15:00|1294.5|1294|1294.45|1293.95|1294.7|1294.2|1294.45|1293.95|3
1723717200000|2024-08-15 10:20:00|1294.4|1293.9|1294.35|1293.85|1294.55|1294.05|1294.2|1293.7|25
1723717500000|2024-08-15 10:25:00|1294.4|1293.9|1294.4|1293.9|1294.5|1294|1294.3|1293.8|0
1723717800000|2024-08-15 10:30:00|1294.35|1293.85|1294.65|1294.15|1295.1|1294.6|1294.2|1293.7|2
1723718100000|2024-08-15 10:35:00|1295.2|1294.7|1294.75|1294.25|1295.2|1294.7|1294.75|1294.25|1
1723718400000|2024-08-15 10:40:00|1295|1294.5|1294.85|1294.35|1295.1|1294.6|1294.65|1294.15|3341
1723718700000|2024-08-15 10:45:00|1294.8|1294.3|1294.85|1294.35|1295.15|1294.65|1294.8|1294.3|0
1723719000000|2024-08-15 10:50:00|1294.8|1294.3|1294.75|1294.25|1295.05|1294.55|1294.65|1294.15|3
1723719300000|2024-08-15 10:55:00|1294.7|1294.2|1294.7|1294.2|1294.75|1294.25|1294.65|1294.15|0
1723719600000|2024-08-15 11:00:00|1294.75|1294.25|1294.9|1294.4|1294.9|1294.4|1294.7|1294.2|0
1723719900000|2024-08-15 11:05:00|1294.95|1294.45|1295.4|1294.9|1295.45|1294.95|1294.85|1294.35|2
1723720200000|2024-08-15 11:10:00|1295.35|1294.85|1295.4|1294.9|1295.55|1295.05|1295.35|1294.85|0
1723720500000|2024-08-15 11:15:00|1295.3|1294.8|1295.4|1294.9|1295.4|1294.9|1295.25|1294.75|0
1723720800000|2024-08-15 11:20:00|1295.45|1294.95|1295.45|1294.95|1295.75|1295.25|1295.45|1294.95|0
1723721100000|2024-08-15 11:25:00|1295.5|1295|1295.45|1294.95|1295.8|1295.3|1295.35|1294.85|2
1723721400000|2024-08-15 11:30:00|1295.75|1295.25|1295.4|1294.9|1295.75|1295.25|1295.4|1294.9|4
1723721700000|2024-08-15 11:35:00|1295|1294.5|1294.9|1294.4|1295.2|1294.7|1294.9|1294.4|5
1723722300000|2024-08-15 11:45:00|1294.95|1294.45|1295.5|1295|1295.75|1295.25|1294.8|1294.3|161
1723722600000|2024-08-15 11:50:00|1295.8|1295.3|1295.95|1295.45|1295.95|1295.45|1295.5|1295|0
1723722900000|2024-08-15 11:55:00|1296.15|1295.65|1295.8|1295.3|1296.15|1295.65|1295.8|1295.3|0
1723723200000|2024-08-15 12:00:00|1295.75|1295.25|1295.8|1295.3|1295.8|1295.3|1295.75|1295.25|0
1723723500000|2024-08-15 12:05:00|1295.85|1295.35|1295.9|1295.4|1295.9|1295.4|1295.7|1295.2|3
1723723800000|2024-08-15 12:10:00|1296.1|1295.6|1295.85|1295.35|1296.1|1295.6|1295.75|1295.25|0
1723724100000|2024-08-15 12:15:00|1295.8|1295.3|1295.9|1295.4|1295.95|1295.45|1295.8|1295.3|0
1723724400000|2024-08-15 12:20:00|1295.95|1295.45|1296.05|1295.55|1296.05|1295.55|1295.85|1295.35|3
1723724700000|2024-08-15 12:25:00|1296.6|1296.1|1296.3|1295.8|1296.6|1296.1|1296.25|1295.75|2
1723725000000|2024-08-15 12:30:00|1296.35|1295.85|1298.75|1298.25|1298.95|1298.45|1296.35|1295.85|0
1723725300000|2024-08-15 12:35:00|1298.95|1298.45|1299.25|1298.75|1299.3|1298.8|1298.55|1298.05|5
1723725600000|2024-08-15 12:40:00|1299.2|1298.7|1300|1299.5|1300.05|1299.55|1299.05|1298.55|2
1723725900000|2024-08-15 12:45:00|1299.95|1299.45|1300.65|1300.15|1300.85|1300.35|1299.95|1299.45|2
1723726200000|2024-08-15 12:50:00|1300.7|1300.2|1300.85|1300.35|1300.85|1300.35|1300.5|1300|3
1723726500000|2024-08-15 12:55:00|1300.9|1300.4|1301.3|1300.8|1301.65|1301.15|1300.85|1300.35|6
1723726800000|2024-08-15 13:00:00|1301.5|1301|1302.05|1301.55|1302.15|1301.65|1301.25|1300.75|4
1723727100000|2024-08-15 13:05:00|1302|1301.5|1302.7|1302.2|1302.95|1302.45|1302|1301.5|5
1723727400000|2024-08-15 13:10:00|1302.5|1302|1301.85|1301.35|1302.7|1302.2|1301.85|1301.35|7
1723727700000|2024-08-15 13:15:00|1302.05|1301.55|1301.8|1301.3|1302.15|1301.65|1301.75|1301.25|4
1723728000000|2024-08-15 13:20:00|1301.75|1301.25|1301.7|1301.2|1301.95|1301.45|1301.5|1301|6
1723728300000|2024-08-15 13:25:00|1301.65|1301.15|1301.5|1301|1301.7|1301.2|1301.25|1300.75|6
1723728600000|2024-08-15 13:30:00|1301.45|1300.95|1301.55|1301.05|1301.75|1301.25|1301.3|1300.8|9
1723728900000|2024-08-15 13:35:00|1301.5|1301|1301.4|1300.9|1301.8|1301.3|1301.2|1300.7|8
1723729200000|2024-08-15 13:40:00|1301.45|1300.95|1300.9|1300.4|1301.6|1301.1|1300.8|1300.3|6
1723729500000|2024-08-15 13:45:00|1300.95|1300.45|1300.25|1299.75|1300.95|1300.45|1300.15|1299.65|12
1723729800000|2024-08-15 13:50:00|1300.2|1299.7|1299.3|1298.8|1300.6|1300.1|1299.25|1298.75|17
1723730100000|2024-08-15 13:55:00|1299.25|1298.75|1298.45|1297.95|1299.35|1298.85|1298.4|1297.9|12
1723730400000|2024-08-15 14:00:00|1298.4|1297.9|1298.5|1298|1298.95|1298.45|1298.35|1297.85|10
1723730700000|2024-08-15 14:05:00|1298.45|1297.95|1297.35|1296.85|1298.45|1297.95|1297.2|1296.7|12
1723731000000|2024-08-15 14:10:00|1297.52|1297.02|1296.97|1296.47|1297.62|1297.12|1296.87|1296.37|36
1723731300000|2024-08-15 14:15:00|1297.02|1296.52|1297.27|1296.77|1297.87|1297.37|1296.92|1296.42|44
1723791600000|2024-08-16 07:00:00|1303.05|1302.55|1303.75|1303.25|1303.75|1303.25|1302.1|1301.6|0
1723791900000|2024-08-16 07:05:00|1303.8|1303.3|1305.35|1304.85|1305.35|1304.85|1303.75|1303.25|10
1723792200000|2024-08-16 07:10:00|1305.3|1304.8|1306.5|1306|1306.6|1306.1|1305.15|1304.65|3
1723792500000|2024-08-16 07:15:00|1306.45|1305.95|1306.65|1306.15|1307|1306.5|1306.3|1305.8|10
1723792800000|2024-08-16 07:20:00|1306.6|1306.1|1305.45|1304.95|1306.8|1306.3|1305.25|1304.75|4
1723793100000|2024-08-16 07:25:00|1305.4|1304.9|1304.95|1304.45|1305.9|1305.4|1304.95|1304.45|2
1723793400000|2024-08-16 07:30:00|1304.9|1304.4|1304.8|1304.3|1305.1|1304.6|1304.5|1304|96
1723793700000|2024-08-16 07:35:00|1304.75|1304.25|1303.45|1302.95|1305|1304.5|1303.3|1302.8|12
1723794000000|2024-08-16 07:40:00|1303.5|1303|1304.55|1304.05|1304.55|1304.05|1303.5|1303|0
1723794300000|2024-08-16 07:45:00|1304.5|1304|1304.7|1304.2|1304.85|1304.35|1304.45|1303.95|0
1723794600000|2024-08-16 07:50:00|1304.34|1303.84|1303.64|1303.14|1304.44|1303.94|1303.59|1303.09|3
1723794900000|2024-08-16 07:55:00|1303.59|1303.09|1304.19|1303.69|1304.19|1303.69|1303.59|1303.09|0
1723795200000|2024-08-16 08:00:00|1304.14|1303.64|1304.74|1304.24|1305.14|1304.64|1304.14|1303.64|5
1723795500000|2024-08-16 08:05:00|1304.69|1304.19|1305.14|1304.64|1305.19|1304.69|1304.64|1304.14|5
1723795800000|2024-08-16 08:10:00|1305.19|1304.69|1304.29|1303.79|1305.29|1304.79|1304.29|1303.79|13
1723796100000|2024-08-16 08:15:00|1304.34|1303.84|1304.49|1303.99|1304.69|1304.19|1304.29|1303.79|0
1723796400000|2024-08-16 08:20:00|1304.44|1303.94|1303.69|1303.19|1304.44|1303.94|1303.39|1302.89|0
1723796700000|2024-08-16 08:25:00|1303.64|1303.14|1302.74|1302.24|1303.69|1303.19|1302.74|1302.24|0
1723797000000|2024-08-16 08:30:00|1302.69|1302.19|1303.89|1303.39|1303.99|1303.49|1302.69|1302.19|0
1723797300000|2024-08-16 08:35:00|1303.84|1303.34|1303.29|1302.79|1304.09|1303.59|1303.09|1302.59|2
1723797600000|2024-08-16 08:40:00|1303.39|1302.89|1303.19|1302.69|1303.69|1303.19|1303.19|1302.69|0
1723797900000|2024-08-16 08:45:00|1303.24|1302.74|1302.69|1302.19|1303.29|1302.79|1302.49|1301.99|0
1723798200000|2024-08-16 08:50:00|1302.74|1302.24|1302.79|1302.29|1302.79|1302.29|1302.39|1301.89|0
1723798500000|2024-08-16 08:55:00|1302.74|1302.24|1302.69|1302.19|1302.79|1302.29|1302.69|1302.19|0
1723798800000|2024-08-16 09:00:00|1302.74|1302.24|1302.99|1302.49|1303.19|1302.69|1302.74|1302.24|0
1723799100000|2024-08-16 09:05:00|1303.04|1302.54|1303.19|1302.69|1303.24|1302.74|1303.04|1302.54|0
1723799400000|2024-08-16 09:10:00|1303.24|1302.74|1303.14|1302.64|1303.29|1302.79|1303.14|1302.64|0
1723799700000|2024-08-16 09:15:00|1303.19|1302.69|1303.14|1302.64|1303.19|1302.69|1302.99|1302.49|0
1723800000000|2024-08-16 09:20:00|1303.19|1302.69|1303.39|1302.89|1303.39|1302.89|1303.14|1302.64|0
1723800300000|2024-08-16 09:25:00|1303.34|1302.84|1303.14|1302.64|1303.34|1302.84|1303.14|1302.64|0
1723800600000|2024-08-16 09:30:00|1303.09|1302.59|1302.49|1301.99|1303.24|1302.74|1302.24|1301.74|3
1723800900000|2024-08-16 09:35:00|1302.54|1302.04|1302.64|1302.14|1302.69|1302.19|1302.49|1301.99|0
1723801200000|2024-08-16 09:40:00|1302.69|1302.19|1301.79|1301.29|1302.79|1302.29|1301.79|1301.29|1
1723801500000|2024-08-16 09:45:00|1301.74|1301.24|1301.89|1301.39|1301.89|1301.39|1301.19|1300.69|0
1723801800000|2024-08-16 09:50:00|1301.79|1301.29|1301.64|1301.14|1301.79|1301.29|1301.39|1300.89|0
1723802100000|2024-08-16 09:55:00|1301.69|1301.19|1301.69|1301.19|1301.89|1301.39|1301.64|1301.14|0
1723802400000|2024-08-16 10:00:00|1301.74|1301.24|1301.79|1301.29|1301.89|1301.39|1301.19|1300.69|1
1723802700000|2024-08-16 10:05:00|1301.74|1301.24|1301.59|1301.09|1301.79|1301.29|1301.54|1301.04|0
1723803000000|2024-08-16 10:10:00|1301.64|1301.14|1301.64|1301.14|1301.69|1301.19|1301.59|1301.09|0
1723803300000|2024-08-16 10:15:00|1301.59|1301.09|1301.64|1301.14|1301.79|1301.29|1301.59|1301.09|0
1723803600000|2024-08-16 10:20:00|1301.69|1301.19|1301.69|1301.19|1301.99|1301.49|1301.64|1301.14|4
1723803900000|2024-08-16 10:25:00|1301.74|1301.24|1301.69|1301.19|1301.79|1301.29|1301.59|1301.09|0
1723804200000|2024-08-16 10:30:00|1301.74|1301.24|1301.59|1301.09|1301.79|1301.29|1301.49|1300.99|0
1723804500000|2024-08-16 10:35:00|1301.64|1301.14|1301.54|1301.04|1301.84|1301.34|1301.44|1300.94|2
1723804800000|2024-08-16 10:40:00|1301.49|1300.99|1301.44|1300.94|1301.59|1301.09|1301.44|1300.94|0
1723805100000|2024-08-16 10:45:00|1301.09|1300.59|1301.19|1300.69|1301.19|1300.69|1300.79|1300.29|1
1723805400000|2024-08-16 10:50:00|1301.24|1300.74|1301.79|1301.29|1301.84|1301.34|1301.19|1300.69|0
1723805700000|2024-08-16 10:55:00|1301.84|1301.34|1301.59|1301.09|1301.84|1301.34|1301.59|1301.09|0
1723806000000|2024-08-16 11:00:00|1301.64|1301.14|1301.64|1301.14|1301.74|1301.24|1301.59|1301.09|0
1723806300000|2024-08-16 11:05:00|1301.69|1301.19|1301.29|1300.79|1301.74|1301.24|1301.24|1300.74|1
1723806600000|2024-08-16 11:10:00|1301.24|1300.74|1301.09|1300.59|1301.24|1300.74|1301.09|1300.59|0
1723806900000|2024-08-16 11:15:00|1301.14|1300.64|1301.19|1300.69|1301.29|1300.79|1301.09|1300.59|0
1723807200000|2024-08-16 11:20:00|1301.24|1300.74|1301.14|1300.64|1301.24|1300.74|1301.04|1300.54|1
1723807500000|2024-08-16 11:25:00|1301.19|1300.69|1301.14|1300.64|1301.29|1300.79|1301.14|1300.64|0
1723807800000|2024-08-16 11:30:00|1301.09|1300.59|1298.79|1298.29|1301.09|1300.59|1298.79|1298.29|6
1723808100000|2024-08-16 11:35:00|1298.84|1298.34|1298.64|1298.14|1299.09|1298.59|1298.59|1298.09|2
1723808400000|2024-08-16 11:40:00|1298.79|1298.29|1298.29|1297.79|1298.94|1298.44|1298.14|1297.64|55
1723808700000|2024-08-16 11:45:00|1298.24|1297.74|1298.04|1297.54|1298.34|1297.84|1298.04|1297.54|0
1723809000000|2024-08-16 11:50:00|1298.09|1297.59|1297.89|1297.39|1298.09|1297.59|1297.79|1297.29|3
1723809300000|2024-08-16 11:55:00|1297.94|1297.44|1298.34|1297.84|1298.44|1297.94|1297.94|1297.44|6
1723809600000|2024-08-16 12:00:00|1298.39|1297.89|1298.64|1298.14|1298.64|1298.14|1297.89|1297.39|12
1723809900000|2024-08-16 12:05:00|1298.69|1298.19|1298.94|1298.44|1298.99|1298.49|1298.69|1298.19|0
1723810200000|2024-08-16 12:10:00|1298.99|1298.49|1299.04|1298.54|1299.44|1298.94|1298.84|1298.34|8
1723810500000|2024-08-16 12:15:00|1298.99|1298.49|1298.64|1298.14|1299.04|1298.54|1298.59|1298.09|1
1723810800000|2024-08-16 12:20:00|1298.69|1298.19|1298.99|1298.49|1299.14|1298.64|1298.59|1298.09|11
1723811100000|2024-08-16 12:25:00|1298.94|1298.44|1298.44|1297.94|1298.94|1298.44|1298.39|1297.89|0
1723811400000|2024-08-16 12:30:00|1298.39|1297.89|1297.74|1297.24|1298.49|1297.99|1297.74|1297.24|2
1723811700000|2024-08-16 12:35:00|1297.69|1297.19|1298.14|1297.64|1298.14|1297.64|1297.59|1297.09|0
1723812000000|2024-08-16 12:40:00|1298.19|1297.69|1298.14|1297.64|1298.69|1298.19|1298.14|1297.64|1
1723812300000|2024-08-16 12:45:00|1298.04|1297.54|1298.04|1297.54|1298.19|1297.69|1297.74|1297.24|1
1723812600000|2024-08-16 12:50:00|1297.99|1297.49|1298.59|1298.09|1298.84|1298.34|1297.99|1297.49|1
1723812900000|2024-08-16 12:55:00|1298.54|1298.04|1298.64|1298.14|1298.64|1298.14|1298.44|1297.94|0
1723813200000|2024-08-16 13:00:00|1298.59|1298.09|1298.39|1297.89|1298.69|1298.19|1298.39|1297.89|1
1723813500000|2024-08-16 13:05:00|1298.44|1297.94|1298.19|1297.69|1298.54|1298.04|1298.14|1297.64|1
1723813800000|2024-08-16 13:10:00|1298.24|1297.74|1298.99|1298.49|1299.09|1298.59|1298.24|1297.74|8
1723814100000|2024-08-16 13:15:00|1298.94|1298.44|1298.84|1298.34|1298.94|1298.44|1298.24|1297.74|19
1723814400000|2024-08-16 13:20:00|1298.79|1298.29|1299.34|1298.84|1299.34|1298.84|1298.79|1298.29|4
1723814700000|2024-08-16 13:25:00|1299.29|1298.79|1299.44|1298.94|1299.64|1299.14|1298.84|1298.34|4
1723815000000|2024-08-16 13:30:00|1299.54|1299.04|1298.19|1297.69|1300.04|1299.54|1298.19|1297.69|2
1723815300000|2024-08-16 13:35:00|1298.09|1297.59|1298.29|1297.79|1298.54|1298.04|1297.94|1297.44|0
1723815600000|2024-08-16 13:40:00|1298.24|1297.74|1298.59|1298.09|1298.99|1298.49|1297.89|1297.39|2
1723815900000|2024-08-16 13:45:00|1298.79|1298.29|1299.49|1298.99|1299.89|1299.39|1298.79|1298.29|1
1723816200000|2024-08-16 13:50:00|1299.39|1298.89|1299.44|1298.94|1299.49|1298.99|1299.29|1298.79|0
1723816500000|2024-08-16 13:55:00|1299.49|1298.99|1299.64|1299.14|1299.64|1299.14|1299.09|1298.59|1
1723816800000|2024-08-16 14:00:00|1299.69|1299.19|1300.19|1299.69|1300.64|1300.14|1299.59|1299.09|6
1723817100000|2024-08-16 14:05:00|1300.24|1299.74|1300.54|1300.04|1300.54|1300.04|1299.99|1299.49|1
1723817400000|2024-08-16 14:10:00|1300.43|1299.93|1300.63|1300.13|1300.73|1300.23|1300.33|1299.83|0
1723817700000|2024-08-16 14:15:00|1300.68|1300.18|1300.68|1300.18|1301.78|1301.28|1300.58|1300.08|36
1724050800000|2024-08-19 07:00:00|1300.35|1299.85|1299.15|1298.65|1300.55|1300.05|1299.05|1298.55|11
1724051100000|2024-08-19 07:05:00|1299.25|1298.75|1297.05|1296.55|1299.65|1299.15|1297.05|1296.55|20
1724051400000|2024-08-19 07:10:00|1296.95|1296.45|1299.95|1299.45|1300.05|1299.55|1296.95|1296.45|2
1724051700000|2024-08-19 07:15:00|1300|1299.5|1299.4|1298.9|1300.2|1299.7|1299.3|1298.8|8
1724052000000|2024-08-19 07:20:00|1299.35|1298.85|1298.7|1298.2|1299.35|1298.85|1297.95|1297.45|1
1724052300000|2024-08-19 07:25:00|1298.75|1298.25|1299.65|1299.15|1299.65|1299.15|1298.75|1298.25|1
1724052600000|2024-08-19 07:30:00|1299.7|1299.2|1299.6|1299.1|1300.35|1299.85|1299.55|1299.05|16
1724052900000|2024-08-19 07:35:00|1299.65|1299.15|1298.85|1298.35|1299.65|1299.15|1298.75|1298.25|5
1724053200000|2024-08-19 07:40:00|1298.9|1298.4|1300.15|1299.65|1300.35|1299.85|1298.9|1298.4|11
1724053500000|2024-08-19 07:45:00|1300.1|1299.6|1299.25|1298.75|1300.15|1299.65|1299.25|1298.75|3
1724053800000|2024-08-19 07:50:00|1298.88|1298.38|1297.48|1296.98|1298.88|1298.38|1297.43|1296.93|3
1724054100000|2024-08-19 07:55:00|1297.53|1297.03|1297.78|1297.28|1297.78|1297.28|1297.33|1296.83|0
1724054400000|2024-08-19 08:00:00|1297.73|1297.23|1297.48|1296.98|1297.78|1297.28|1297.43|1296.93|0
1724054700000|2024-08-19 08:05:00|1297.53|1297.03|1298.53|1298.03|1298.58|1298.08|1297.43|1296.93|1
1724055000000|2024-08-19 08:10:00|1298.58|1298.08|1298.78|1298.28|1298.78|1298.28|1298.38|1297.88|4
1724055300000|2024-08-19 08:15:00|1298.83|1298.33|1299.38|1298.88|1299.58|1299.08|1298.78|1298.28|2
1724055600000|2024-08-19 08:20:00|1299.33|1298.83|1299.58|1299.08|1299.68|1299.18|1299.33|1298.83|0
1724055900000|2024-08-19 08:25:00|1299.53|1299.03|1299.58|1299.08|1299.83|1299.33|1299.43|1298.93|5
1724056200000|2024-08-19 08:30:00|1299.63|1299.13|1300.03|1299.53|1300.08|1299.58|1299.58|1299.08|0
1724056500000|2024-08-19 08:35:00|1300.08|1299.58|1299.98|1299.48|1300.18|1299.68|1299.88|1299.38|1
1724056800000|2024-08-19 08:40:00|1299.93|1299.43|1300.28|1299.78|1300.28|1299.78|1299.43|1298.93|6
1724057100000|2024-08-19 08:45:00|1300.23|1299.73|1300.23|1299.73|1300.38|1299.88|1300.13|1299.63|0
1724057400000|2024-08-19 08:50:00|1300.28|1299.78|1300.58|1300.08|1300.58|1300.08|1300.23|1299.73|0
1724057700000|2024-08-19 08:55:00|1300.53|1300.03|1301.53|1301.03|1301.68|1301.18|1300.48|1299.98|3
1724058000000|2024-08-19 09:00:00|1301.58|1301.08|1300.98|1300.48|1301.58|1301.08|1300.93|1300.43|10
1724058300000|2024-08-19 09:05:00|1300.93|1300.43|1301.13|1300.63|1301.18|1300.68|1300.83|1300.33|2
1724058600000|2024-08-19 09:10:00|1301.08|1300.58|1301.18|1300.68|1301.28|1300.78|1301.03|1300.53|0
1724058900000|2024-08-19 09:15:00|1301.23|1300.73|1301.03|1300.53|1301.38|1300.88|1301.03|1300.53|1
1724059200000|2024-08-19 09:20:00|1301.43|1300.93|1301.53|1301.03|1301.53|1301.03|1301.43|1300.93|4
1724059500000|2024-08-19 09:25:00|1301.48|1300.98|1301.48|1300.98|1301.58|1301.08|1301.43|1300.93|0
1724059800000|2024-08-19 09:30:00|1301.53|1301.03|1301.53|1301.03|1301.58|1301.08|1301.48|1300.98|0
1724060100000|2024-08-19 09:35:00|1301.58|1301.08|1301.78|1301.28|1301.78|1301.28|1301.53|1301.03|0
1724060400000|2024-08-19 09:40:00|1301.73|1301.23|1300.78|1300.28|1301.73|1301.23|1300.78|1300.28|4
1724060700000|2024-08-19 09:45:00|1300.73|1300.23|1300.98|1300.48|1301.03|1300.53|1300.73|1300.23|0
1724061000000|2024-08-19 09:50:00|1301.03|1300.53|1301.83|1301.33|1301.93|1301.43|1300.98|1300.48|2
1724061300000|2024-08-19 09:55:00|1301.78|1301.28|1301.88|1301.38|1301.88|1301.38|1301.78|1301.28|0
1724061600000|2024-08-19 10:00:00|1301.83|1301.33|1302.48|1301.98|1302.48|1301.98|1301.78|1301.28|1
1724061900000|2024-08-19 10:05:00|1302.43|1301.93|1302.33|1301.83|1302.58|1302.08|1302.33|1301.83|0
1724062200000|2024-08-19 10:10:00|1302.28|1301.78|1302.58|1302.08|1302.63|1302.13|1302.28|1301.78|6
1724062500000|2024-08-19 10:15:00|1302.53|1302.03|1302.38|1301.88|1302.63|1302.13|1302.23|1301.73|8
1724062800000|2024-08-19 10:20:00|1302.43|1301.93|1302.63|1302.13|1302.73|1302.23|1302.38|1301.88|25
1724063100000|2024-08-19 10:25:00|1302.68|1302.18|1302.63|1302.13|1302.68|1302.18|1302.58|1302.08|0
1724063400000|2024-08-19 10:30:00|1302.68|1302.18|1302.78|1302.28|1302.78|1302.28|1302.58|1302.08|0
1724063700000|2024-08-19 10:35:00|1302.83|1302.33|1303.23|1302.73|1303.28|1302.78|1302.78|1302.28|15
1724064000000|2024-08-19 10:40:00|1303.28|1302.78|1304.43|1303.93|1304.48|1303.98|1303.28|1302.78|44
1724064300000|2024-08-19 10:45:00|1304.48|1303.98|1304.43|1303.93|1304.48|1303.98|1304.38|1303.88|0
1724064600000|2024-08-19 10:50:00|1304.38|1303.88|1304.43|1303.93|1304.43|1303.93|1304.28|1303.78|0
1724064900000|2024-08-19 10:55:00|1304.38|1303.88|1304.63|1304.13|1304.63|1304.13|1304.23|1303.73|6
1724065200000|2024-08-19 11:00:00|1304.68|1304.18|1304.58|1304.08|1305.03|1304.53|1304.58|1304.08|32
1724065500000|2024-08-19 11:05:00|1304.53|1304.03|1303.93|1303.43|1304.53|1304.03|1303.93|1303.43|0
1724065800000|2024-08-19 11:10:00|1303.98|1303.48|1304.18|1303.68|1304.23|1303.73|1303.98|1303.48|0
1724066100000|2024-08-19 11:15:00|1304.13|1303.63|1303.78|1303.28|1304.13|1303.63|1303.78|1303.28|0
1724066400000|2024-08-19 11:20:00|1303.73|1303.23|1303.13|1302.63|1303.73|1303.23|1303.03|1302.53|4
1724066700000|2024-08-19 11:25:00|1303.28|1302.78|1302.88|1302.38|1303.33|1302.83|1302.78|1302.28|1
1724067000000|2024-08-19 11:30:00|1302.83|1302.33|1303.58|1303.08|1303.63|1303.13|1302.83|1302.33|2
1724067300000|2024-08-19 11:35:00|1303.63|1303.13|1303.43|1302.93|1303.68|1303.18|1303.13|1302.63|4
1724067600000|2024-08-19 11:40:00|1303.38|1302.88|1303.28|1302.78|1303.48|1302.98|1303.13|1302.63|2
1724067900000|2024-08-19 11:45:00|1303.33|1302.83|1303.93|1303.43|1304.13|1303.63|1303.28|1302.78|13
1724068200000|2024-08-19 11:50:00|1303.88|1303.38|1303.88|1303.38|1304.23|1303.73|1303.73|1303.23|8
1724068500000|2024-08-19 11:55:00|1303.83|1303.33|1303.78|1303.28|1303.83|1303.33|1303.58|1303.08|0
1724068800000|2024-08-19 12:00:00|1303.83|1303.33|1303.18|1302.68|1303.88|1303.38|1302.78|1302.28|31
1724069100000|2024-08-19 12:05:00|1303.23|1302.73|1303.33|1302.83|1303.43|1302.93|1303.23|1302.73|0
1724069400000|2024-08-19 12:10:00|1303.38|1302.88|1303.43|1302.93|1303.63|1303.13|1303.33|1302.83|0
1724069700000|2024-08-19 12:15:00|1303.48|1302.98|1304.08|1303.58|1304.08|1303.58|1303.43|1302.93|2
1724070000000|2024-08-19 12:20:00|1303.93|1303.43|1303.98|1303.48|1304.63|1304.13|1303.93|1303.43|5
1724070300000|2024-08-19 12:25:00|1304.03|1303.53|1304.68|1304.18|1304.73|1304.23|1304.03|1303.53|3
1724070600000|2024-08-19 12:30:00|1304.63|1304.13|1304.43|1303.93|1304.63|1304.13|1304.18|1303.68|2
1724070900000|2024-08-19 12:35:00|1304.38|1303.88|1304.78|1304.28|1304.78|1304.28|1304.38|1303.88|0
1724071200000|2024-08-19 12:40:00|1304.83|1304.33|1304.83|1304.33|1305.18|1304.68|1304.63|1304.13|10
1724071500000|2024-08-19 12:45:00|1304.88|1304.38|1304.88|1304.38|1305.08|1304.58|1304.88|1304.38|2
1724071800000|2024-08-19 12:50:00|1304.93|1304.43|1304.78|1304.28|1305.23|1304.73|1304.78|1304.28|19
1724072100000|2024-08-19 12:55:00|1304.73|1304.23|1304.63|1304.13|1304.88|1304.38|1304.58|1304.08|5
1724072400000|2024-08-19 13:00:00|1304.58|1304.08|1304.73|1304.23|1304.78|1304.28|1304.43|1303.93|0
1724072700000|2024-08-19 13:05:00|1304.78|1304.28|1304.63|1304.13|1304.88|1304.38|1304.58|1304.08|5
1724073000000|2024-08-19 13:10:00|1304.73|1304.23|1305.38|1304.88|1305.48|1304.98|1304.68|1304.18|6
1724073300000|2024-08-19 13:15:00|1305.48|1304.98|1305.18|1304.68|1305.93|1305.43|1305.18|1304.68|6
1724073600000|2024-08-19 13:20:00|1305.08|1304.58|1304.98|1304.48|1305.23|1304.73|1304.68|1304.18|6
1724073900000|2024-08-19 13:25:00|1305.03|1304.53|1305.43|1304.93|1305.48|1304.98|1304.93|1304.43|20
1724074200000|2024-08-19 13:30:00|1305.48|1304.98|1307.28|1306.78|1307.38|1306.88|1305.38|1304.88|50
1724074500000|2024-08-19 13:35:00|1307.33|1306.83|1307.08|1306.58|1307.53|1307.03|1306.73|1306.23|18
1724074800000|2024-08-19 13:40:00|1307.03|1306.53|1307.38|1306.88|1307.38|1306.88|1306.83|1306.33|1
1724075100000|2024-08-19 13:45:00|1307.43|1306.93|1306.93|1306.43|1307.58|1307.08|1306.58|1306.08|6
1724075400000|2024-08-19 13:50:00|1306.88|1306.38|1307.63|1307.13|1308.43|1307.93|1306.88|1306.38|5
1724075700000|2024-08-19 13:55:00|1307.68|1307.18|1307.28|1306.78|1307.83|1307.33|1307.13|1306.63|8
1724076000000|2024-08-19 14:00:00|1307.33|1306.83|1307.08|1306.58|1307.48|1306.98|1306.38|1305.88|20
1724076300000|2024-08-19 14:05:00|1307.13|1306.63|1307.08|1306.58|1307.78|1307.28|1306.93|1306.43|19
1724076600000|2024-08-19 14:10:00|1306.89|1306.39|1306.84|1306.34|1307.24|1306.74|1306.49|1305.99|21
1724076900000|2024-08-19 14:15:00|1306.89|1306.39|1307.29|1306.79|1307.49|1306.99|1306.59|1306.09|62
1724137200000|2024-08-20 07:00:00|1300.69|1300.19|1300.44|1299.94|1300.79|1300.29|1300.14|1299.64|1
1724137500000|2024-08-20 07:05:00|1300.39|1299.89|1297.94|1297.44|1300.54|1300.04|1297.59|1297.09|5
1724137800000|2024-08-20 07:10:00|1297.89|1297.39|1295.64|1295.14|1297.89|1297.39|1295.04|1294.54|2
1724138100000|2024-08-20 07:15:00|1295.29|1294.79|1294.69|1294.19|1296.64|1296.14|1294.49|1293.99|14
1724138400000|2024-08-20 07:20:00|1294.74|1294.24|1295.04|1294.54|1295.19|1294.69|1294.39|1293.89|17
1724138700000|2024-08-20 07:25:00|1294.99|1294.49|1294.74|1294.24|1295.24|1294.74|1294.39|1293.89|2
1724139000000|2024-08-20 07:30:00|1294.79|1294.29|1292.89|1292.39|1294.94|1294.44|1292.89|1292.39|23
1724139300000|2024-08-20 07:35:00|1292.84|1292.34|1293.99|1293.49|1293.99|1293.49|1292.74|1292.24|26
1724139600000|2024-08-20 07:40:00|1294.04|1293.54|1295.64|1295.14|1295.64|1295.14|1294.04|1293.54|7
1724139900000|2024-08-20 07:45:00|1295.69|1295.19|1295.54|1295.04|1295.89|1295.39|1295.44|1294.94|4
1724140200000|2024-08-20 07:50:00|1295.7|1295.2|1295|1294.5|1295.75|1295.25|1294.9|1294.4|1
1724140500000|2024-08-20 07:55:00|1295.05|1294.55|1295.55|1295.05|1295.55|1295.05|1294.9|1294.4|0
1724140800000|2024-08-20 08:00:00|1295.5|1295|1295.5|1295|1295.6|1295.1|1294.7|1294.2|1
1724141100000|2024-08-20 08:05:00|1295.55|1295.05|1296.35|1295.85|1296.45|1295.95|1295.55|1295.05|14
1724141400000|2024-08-20 08:10:00|1296.4|1295.9|1296.7|1296.2|1297.45|1296.95|1296.4|1295.9|4
1724141700000|2024-08-20 08:15:00|1296.65|1296.15|1296.45|1295.95|1296.95|1296.45|1296.05|1295.55|20
1724142000000|2024-08-20 08:20:00|1296.5|1296|1295.15|1294.65|1296.5|1296|1295.05|1294.55|0
1724142300000|2024-08-20 08:25:00|1295.1|1294.6|1293.45|1292.95|1295.1|1294.6|1293.3|1292.8|7
1724142600000|2024-08-20 08:30:00|1293.5|1293|1292.45|1291.95|1293.55|1293.05|1292.1|1291.6|10
1724142900000|2024-08-20 08:35:00|1292.4|1291.9|1292.8|1292.3|1292.85|1292.35|1292.1|1291.6|16
1724143200000|2024-08-20 08:40:00|1292.85|1292.35|1292.45|1291.95|1293.05|1292.55|1292.25|1291.75|6
1724143500000|2024-08-20 08:45:00|1292.4|1291.9|1292|1291.5|1292.4|1291.9|1291.55|1291.05|8
1724143800000|2024-08-20 08:50:00|1291.95|1291.45|1292.65|1292.15|1292.95|1292.45|1291.95|1291.45|13
1724144100000|2024-08-20 08:55:00|1292.6|1292.1|1292.95|1292.45|1292.95|1292.45|1292.5|1292|9
1724144400000|2024-08-20 09:00:00|1293|1292.5|1292.65|1292.15|1293.2|1292.7|1292.4|1291.9|19
1724144700000|2024-08-20 09:05:00|1292.75|1292.25|1292.25|1291.75|1292.75|1292.25|1292.2|1291.7|1
1724145000000|2024-08-20 09:10:00|1292.2|1291.7|1291.6|1291.1|1292.25|1291.75|1291.5|1291|0
1724145300000|2024-08-20 09:15:00|1291.55|1291.05|1290.75|1290.25|1291.55|1291.05|1290.6|1290.1|0
1724145600000|2024-08-20 09:20:00|1290.7|1290.2|1290.3|1289.8|1290.75|1290.25|1289.7|1289.2|14
1724145900000|2024-08-20 09:25:00|1290.25|1289.75|1290.55|1290.05|1290.55|1290.05|1290.2|1289.7|5
1724146200000|2024-08-20 09:30:00|1290.65|1290.15|1290.2|1289.7|1290.65|1290.15|1290.05|1289.55|0
1724146500000|2024-08-20 09:35:00|1290.15|1289.65|1289.9|1289.4|1290.2|1289.7|1289.8|1289.3|1
1724146800000|2024-08-20 09:40:00|1289.85|1289.35|1289.75|1289.25|1289.9|1289.4|1289.2|1288.7|0
1724147100000|2024-08-20 09:45:00|1289.7|1289.2|1289.8|1289.3|1289.85|1289.35|1289.65|1289.15|1
1724147400000|2024-08-20 09:50:00|1289.75|1289.25|1290.3|1289.8|1290.35|1289.85|1289.7|1289.2|0
1724147700000|2024-08-20 09:55:00|1290.35|1289.85|1290.45|1289.95|1290.6|1290.1|1290.15|1289.65|1
1724148000000|2024-08-20 10:00:00|1290.5|1290|1290.45|1289.95|1290.65|1290.15|1290.25|1289.75|1
1724148300000|2024-08-20 10:05:00|1290.5|1290|1290.7|1290.2|1290.75|1290.25|1290.45|1289.95|0
1724148600000|2024-08-20 10:10:00|1290.75|1290.25|1291.5|1291|1291.5|1291|1290.65|1290.15|2
1724148900000|2024-08-20 10:15:00|1291.55|1291.05|1292|1291.5|1292.05|1291.55|1291.45|1290.95|1
1724149200000|2024-08-20 10:20:00|1291.95|1291.45|1292.6|1292.1|1292.65|1292.15|1291.9|1291.4|5
1724149500000|2024-08-20 10:25:00|1292.55|1292.05|1292.25|1291.75|1292.6|1292.1|1292.15|1291.65|2
1724149800000|2024-08-20 10:30:00|1292.2|1291.7|1291.65|1291.15|1292.25|1291.75|1291.5|1291|0
1724150100000|2024-08-20 10:35:00|1291.7|1291.2|1292.55|1292.05|1292.75|1292.25|1291.7|1291.2|10
1724150400000|2024-08-20 10:40:00|1292.6|1292.1|1293.5|1293|1293.5|1293|1292.6|1292.1|9
1724150700000|2024-08-20 10:45:00|1293.45|1292.95|1293.9|1293.4|1293.9|1293.4|1293.3|1292.8|7
1724151000000|2024-08-20 10:50:00|1293.85|1293.35|1294|1293.5|1294|1293.5|1293.75|1293.25|0
1724151300000|2024-08-20 10:55:00|1293.95|1293.45|1293.9|1293.4|1294.05|1293.55|1293.55|1293.05|1
1724151600000|2024-08-20 11:00:00|1293.95|1293.45|1293.75|1293.25|1294.05|1293.55|1293.75|1293.25|0
1724151900000|2024-08-20 11:05:00|1293.7|1293.2|1293.55|1293.05|1293.85|1293.35|1293.5|1293|0
1724152200000|2024-08-20 11:10:00|1293.6|1293.1|1292.8|1292.3|1293.6|1293.1|1292.8|1292.3|0
1724152500000|2024-08-20 11:15:00|1292.85|1292.35|1292.7|1292.2|1292.9|1292.4|1292.7|1292.2|4
1724152800000|2024-08-20 11:20:00|1292.6|1292.1|1292.3|1291.8|1292.6|1292.1|1292.2|1291.7|0
1724153100000|2024-08-20 11:25:00|1292.25|1291.75|1291.55|1291.05|1292.25|1291.75|1291.55|1291.05|0
1724153400000|2024-08-20 11:30:00|1291.5|1291|1290.75|1290.25|1291.5|1291|1290.4|1289.9|0
1724153700000|2024-08-20 11:35:00|1290.7|1290.2|1291.85|1291.35|1291.85|1291.35|1290.7|1290.2|5
1724154000000|2024-08-20 11:40:00|1291.72|1291.22|1292.42|1291.92|1292.57|1292.07|1291.72|1291.22|12
1724154300000|2024-08-20 11:45:00|1292.27|1291.77|1292.07|1291.57|1292.27|1291.77|1291.77|1291.27|6
1724154600000|2024-08-20 11:50:00|1291.92|1291.42|1292.37|1291.87|1292.42|1291.92|1291.92|1291.42|0
1724154900000|2024-08-20 11:55:00|1292.42|1291.92|1292.62|1292.12|1292.62|1292.12|1292.27|1291.77|0
1724155200000|2024-08-20 12:00:00|1292.57|1292.07|1291.97|1291.47|1292.57|1292.07|1291.82|1291.32|14
1724155500000|2024-08-20 12:05:00|1291.92|1291.42|1292.07|1291.57|1292.12|1291.62|1291.72|1291.22|9
1724155800000|2024-08-20 12:10:00|1292.12|1291.62|1291.67|1291.17|1292.12|1291.62|1291.52|1291.02|32
1724156100000|2024-08-20 12:15:00|1291.82|1291.32|1291.87|1291.37|1292.07|1291.57|1291.82|1291.32|1
1724156400000|2024-08-20 12:20:00|1291.92|1291.42|1292.82|1292.32|1292.87|1292.37|1291.87|1291.37|4
1724156700000|2024-08-20 12:25:00|1292.77|1292.27|1293.27|1292.77|1293.32|1292.82|1292.72|1292.22|0
1724157000000|2024-08-20 12:30:00|1293.32|1292.82|1293.17|1292.67|1293.32|1292.82|1292.62|1292.12|0
1724157300000|2024-08-20 12:35:00|1293.22|1292.72|1293.02|1292.52|1293.22|1292.72|1293.02|1292.52|0
1724157600000|2024-08-20 12:40:00|1293.07|1292.57|1292.77|1292.27|1293.17|1292.67|1292.72|1292.22|0
1724157900000|2024-08-20 12:45:00|1292.72|1292.22|1292.22|1291.72|1292.72|1292.22|1292.22|1291.72|0
1724158200000|2024-08-20 12:50:00|1292.17|1291.67|1291.37|1290.87|1292.17|1291.67|1291.32|1290.82|2
1724158500000|2024-08-20 12:55:00|1291.32|1290.82|1291.17|1290.67|1291.57|1291.07|1290.77|1290.27|6
1724158800000|2024-08-20 13:00:00|1291.12|1290.62|1291.42|1290.92|1291.42|1290.92|1290.87|1290.37|0
1724159100000|2024-08-20 13:05:00|1291.37|1290.87|1291.42|1290.92|1291.42|1290.92|1291.02|1290.52|0
1724159400000|2024-08-20 13:10:00|1291.37|1290.87|1291.17|1290.67|1291.92|1291.42|1291.17|1290.67|1
1724159700000|2024-08-20 13:15:00|1291.02|1290.52|1290.27|1289.77|1291.07|1290.57|1290.27|1289.77|5
1724160000000|2024-08-20 13:20:00|1290.32|1289.82|1291.02|1290.52|1291.12|1290.62|1290.32|1289.82|1
1724160300000|2024-08-20 13:25:00|1290.97|1290.47|1290.72|1290.22|1291.27|1290.77|1290.42|1289.92|0
1724160600000|2024-08-20 13:30:00|1290.57|1290.07|1290.07|1289.57|1290.57|1290.07|1289.37|1288.87|0
1724160900000|2024-08-20 13:35:00|1290.12|1289.62|1290.52|1290.02|1290.52|1290.02|1289.97|1289.47|2
1724161200000|2024-08-20 13:40:00|1290.62|1290.12|1291.42|1290.92|1291.42|1290.92|1290.62|1290.12|1
1724161500000|2024-08-20 13:45:00|1291.47|1290.97|1290.47|1289.97|1291.62|1291.12|1290.27|1289.77|1
1724161800000|2024-08-20 13:50:00|1290.52|1290.02|1291.37|1290.87|1291.47|1290.97|1290.27|1289.77|0
1724162100000|2024-08-20 13:55:00|1291.42|1290.92|1291.87|1291.37|1292.47|1291.97|1291.42|1290.92|3
1724162400000|2024-08-20 14:00:00|1291.82|1291.32|1292.67|1292.17|1292.92|1292.42|1291.62|1291.12|10
1724162700000|2024-08-20 14:05:00|1292.62|1292.12|1291.97|1291.47|1293.07|1292.57|1291.97|1291.47|4
1724163000000|2024-08-20 14:10:00|1292.17|1291.67|1291.57|1291.07|1292.17|1291.67|1290.97|1290.47|2
1724163300000|2024-08-20 14:15:00|1291.52|1291.02|1289.87|1289.37|1291.57|1291.07|1289.57|1289.07|41
1724223600000|2024-08-21 07:00:00|1287.57|1287.07|1288.77|1288.27|1289.57|1289.07|1285.02|1284.52|22
1724223900000|2024-08-21 07:05:00|1288.87|1288.37|1286.42|1285.92|1289.17|1288.67|1285.72|1285.22|0
1724224200000|2024-08-21 07:10:00|1286.37|1285.87|1287.57|1287.07|1288.77|1288.27|1285.97|1285.47|3
1724224500000|2024-08-21 07:15:00|1287.52|1287.02|1287.57|1287.07|1288.27|1287.77|1286.77|1286.27|1
1724224800000|2024-08-21 07:20:00|1287.62|1287.12|1289.07|1288.57|1289.07|1288.57|1287.52|1287.02|1
1724225100000|2024-08-21 07:25:00|1289.12|1288.62|1288.97|1288.47|1290.02|1289.52|1288.57|1288.07|0
1724225400000|2024-08-21 07:30:00|1288.92|1288.42|1288.12|1287.62|1288.97|1288.47|1287.92|1287.42|1
1724225700000|2024-08-21 07:35:00|1288.07|1287.57|1286.97|1286.47|1288.12|1287.62|1286.97|1286.47|1
1724226000000|2024-08-21 07:40:00|1286.92|1286.42|1287.02|1286.52|1287.07|1286.57|1286.87|1286.37|1
1724226300000|2024-08-21 07:45:00|1286.97|1286.47|1287.67|1287.17|1287.67|1287.17|1286.97|1286.47|1
1724226600000|2024-08-21 07:50:00|1287.72|1287.22|1288.07|1287.57|1288.22|1287.72|1287.62|1287.12|2
1724226900000|2024-08-21 07:55:00|1288.12|1287.62|1287.47|1286.97|1288.12|1287.62|1287.37|1286.87|0
1724227200000|2024-08-21 08:00:00|1287.42|1286.92|1287.32|1286.82|1287.42|1286.92|1287.17|1286.67|0
1724227500000|2024-08-21 08:05:00|1287.27|1286.77|1285.97|1285.47|1287.27|1286.77|1285.97|1285.47|0
1724227800000|2024-08-21 08:10:00|1285.92|1285.42|1286.07|1285.57|1286.22|1285.72|1285.92|1285.42|1
1724228100000|2024-08-21 08:15:00|1286.02|1285.52|1286.47|1285.97|1286.72|1286.22|1286.02|1285.52|3
1724228400000|2024-08-21 08:20:00|1286.52|1286.02|1286.12|1285.62|1286.67|1286.17|1286.12|1285.62|0
1724228700000|2024-08-21 08:25:00|1286.07|1285.57|1286.07|1285.57|1286.12|1285.62|1285.82|1285.32|0
1724229000000|2024-08-21 08:30:00|1286.02|1285.52|1285.92|1285.42|1286.27|1285.77|1285.87|1285.37|0
1724229300000|2024-08-21 08:35:00|1285.87|1285.37|1286.27|1285.77|1286.32|1285.82|1285.72|1285.22|0
1724229600000|2024-08-21 08:40:00|1286.32|1285.82|1286.07|1285.57|1286.32|1285.82|1286.02|1285.52|0
1724229900000|2024-08-21 08:45:00|1286.02|1285.52|1286.22|1285.72|1286.27|1285.77|1285.97|1285.47|0
1724230200000|2024-08-21 08:50:00|1286.27|1285.77|1286.82|1286.32|1286.92|1286.42|1286.22|1285.72|3
1724230500000|2024-08-21 08:55:00|1286.87|1286.37|1287.17|1286.67|1287.32|1286.82|1286.82|1286.32|2
1724230800000|2024-08-21 09:00:00|1287.12|1286.62|1286.67|1286.17|1287.22|1286.72|1286.47|1285.97|0
1724231100000|2024-08-21 09:05:00|1286.72|1286.22|1286.32|1285.82|1286.72|1286.22|1286.17|1285.67|0
1724231400000|2024-08-21 09:10:00|1286.37|1285.87|1286.47|1285.97|1286.47|1285.97|1286.27|1285.77|0
1724231700000|2024-08-21 09:15:00|1286.42|1285.92|1286.97|1286.47|1287.02|1286.52|1286.42|1285.92|1
1724232000000|2024-08-21 09:20:00|1287.02|1286.52|1287.07|1286.57|1287.12|1286.62|1286.57|1286.07|0
1724232300000|2024-08-21 09:25:00|1287.02|1286.52|1287.07|1286.57|1287.22|1286.72|1286.87|1286.37|0
1724232600000|2024-08-21 09:30:00|1287.02|1286.52|1287.77|1287.27|1287.77|1287.27|1286.97|1286.47|0
1724232900000|2024-08-21 09:35:00|1287.72|1287.22|1289.07|1288.57|1289.27|1288.77|1287.72|1287.22|2
1724233200000|2024-08-21 09:40:00|1289.02|1288.52|1289.27|1288.77|1289.27|1288.77|1288.87|1288.37|0
1724233500000|2024-08-21 09:45:00|1289.32|1288.82|1289.57|1289.07|1289.77|1289.27|1289.22|1288.72|0
1724233800000|2024-08-21 09:50:00|1289.52|1289.02|1289.77|1289.27|1289.77|1289.27|1289.47|1288.97|0
1724234100000|2024-08-21 09:55:00|1289.72|1289.22|1290.57|1290.07|1291.27|1290.77|1289.67|1289.17|2
1724234400000|2024-08-21 10:00:00|1290.62|1290.12|1291.02|1290.52|1291.12|1290.62|1290.42|1289.92|0
1724234700000|2024-08-21 10:05:00|1291.07|1290.57|1290.92|1290.42|1291.17|1290.67|1290.92|1290.42|0
1724235000000|2024-08-21 10:10:00|1290.97|1290.47|1291.52|1291.02|1291.57|1291.07|1290.92|1290.42|0
1724235300000|2024-08-21 10:15:00|1291.57|1291.07|1290.72|1290.22|1291.57|1291.07|1290.72|1290.22|0
1724235600000|2024-08-21 10:20:00|1290.67|1290.17|1290.52|1290.02|1290.67|1290.17|1290.47|1289.97|5
1724235900000|2024-08-21 10:25:00|1290.47|1289.97|1290.12|1289.62|1290.47|1289.97|1290.12|1289.62|0
1724236200000|2024-08-21 10:30:00|1290.17|1289.67|1290.37|1289.87|1290.37|1289.87|1290.17|1289.67|1
1724236500000|2024-08-21 10:35:00|1290.42|1289.92|1290.37|1289.87|1290.42|1289.92|1290.32|1289.82|18
1724236800000|2024-08-21 10:40:00|1290.32|1289.82|1289.87|1289.37|1290.32|1289.82|1289.82|1289.32|9
1724237100000|2024-08-21 10:45:00|1289.82|1289.32|1289.97|1289.47|1289.97|1289.47|1289.82|1289.32|0
1724237400000|2024-08-21 10:50:00|1290.02|1289.52|1289.92|1289.42|1290.07|1289.57|1289.87|1289.37|0
1724237700000|2024-08-21 10:55:00|1289.87|1289.37|1290.52|1290.02|1290.72|1290.22|1289.87|1289.37|13
1724238000000|2024-08-21 11:00:00|1290.47|1289.97|1290.17|1289.67|1290.47|1289.97|1290.17|1289.67|0
1724238300000|2024-08-21 11:05:00|1290.12|1289.62|1289.87|1289.37|1290.12|1289.62|1289.72|1289.22|0
1724238600000|2024-08-21 11:10:00|1289.77|1289.27|1289.52|1289.02|1289.77|1289.27|1289.52|1289.02|0
1724238900000|2024-08-21 11:15:00|1289.42|1288.92|1289.67|1289.17|1289.72|1289.22|1289.22|1288.72|0
1724239200000|2024-08-21 11:20:00|1289.72|1289.22|1290.12|1289.62|1290.12|1289.62|1289.72|1289.22|0
1724239500000|2024-08-21 11:25:00|1290.02|1289.52|1289.52|1289.02|1290.07|1289.57|1289.47|1288.97|0
1724239800000|2024-08-21 11:30:00|1289.47|1288.97|1290.62|1290.12|1290.62|1290.12|1289.37|1288.87|0
1724240100000|2024-08-21 11:35:00|1290.67|1290.17|1290.12|1289.62|1291.02|1290.52|1290.12|1289.62|1
1724240400000|2024-08-21 11:40:00|1290.02|1289.52|1289.97|1289.47|1290.07|1289.57|1289.72|1289.22|4
1724240700000|2024-08-21 11:45:00|1290.02|1289.52|1289.52|1289.02|1290.12|1289.62|1289.52|1289.02|0
1724241000000|2024-08-21 11:50:00|1289.47|1288.97|1290.17|1289.67|1290.17|1289.67|1289.42|1288.92|1
1724241300000|2024-08-21 11:55:00|1290.22|1289.72|1290.12|1289.62|1290.62|1290.12|1290.12|1289.62|2
1724241600000|2024-08-21 12:00:00|1290.07|1289.57|1290.17|1289.67|1290.37|1289.87|1289.92|1289.42|11
1724241900000|2024-08-21 12:05:00|1290.22|1289.72|1290.37|1289.87|1290.47|1289.97|1290.07|1289.57|0
1724242200000|2024-08-21 12:10:00|1290.27|1289.77|1289.92|1289.42|1290.27|1289.77|1289.87|1289.37|0
1724242500000|2024-08-21 12:15:00|1289.87|1289.37|1289.77|1289.27|1289.97|1289.47|1289.77|1289.27|0
1724242800000|2024-08-21 12:20:00|1289.72|1289.22|1290.17|1289.67|1290.27|1289.77|1289.72|1289.22|1
1724243100000|2024-08-21 12:25:00|1290.22|1289.72|1290.87|1290.37|1290.87|1290.37|1290.22|1289.72|0
1724243400000|2024-08-21 12:30:00|1290.92|1290.42|1290.57|1290.07|1290.97|1290.47|1290.52|1290.02|0
1724243700000|2024-08-21 12:35:00|1290.52|1290.02|1290.17|1289.67|1290.77|1290.27|1290.12|1289.62|2
1724244000000|2024-08-21 12:40:00|1290.12|1289.62|1289.42|1288.92|1290.12|1289.62|1289.42|1288.92|0
1724244300000|2024-08-21 12:45:00|1289.37|1288.87|1289.37|1288.87|1289.77|1289.27|1289.32|1288.82|2
1724244600000|2024-08-21 12:50:00|1289.47|1288.97|1289.67|1289.17|1290.07|1289.57|1289.47|1288.97|1
1724244900000|2024-08-21 12:55:00|1289.72|1289.22|1289.62|1289.12|1290.27|1289.77|1289.57|1289.07|2
1724245200000|2024-08-21 13:00:00|1289.57|1289.07|1290.62|1290.12|1290.62|1290.12|1289.57|1289.07|3
1724245500000|2024-08-21 13:05:00|1290.57|1290.07|1290.17|1289.67|1290.67|1290.17|1290.12|1289.62|1
1724245800000|2024-08-21 13:10:00|1290.12|1289.62|1289.97|1289.47|1290.52|1290.02|1289.92|1289.42|7
1724246100000|2024-08-21 13:15:00|1289.92|1289.42|1289.47|1288.97|1289.92|1289.42|1289.47|1288.97|15
1724246400000|2024-08-21 13:20:00|1289.52|1289.02|1288.97|1288.47|1289.52|1289.02|1288.97|1288.47|2
1724246700000|2024-08-21 13:25:00|1288.87|1288.37|1288.57|1288.07|1289.02|1288.52|1288.42|1287.92|0
1724247000000|2024-08-21 13:30:00|1288.52|1288.02|1287.87|1287.37|1288.87|1288.37|1287.72|1287.22|3
1724247300000|2024-08-21 13:35:00|1287.82|1287.32|1287.52|1287.02|1288.27|1287.77|1287.32|1286.82|0
1724247600000|2024-08-21 13:40:00|1287.47|1286.97|1285.97|1285.47|1287.47|1286.97|1285.92|1285.42|9
1724247900000|2024-08-21 13:45:00|1286.02|1285.52|1287.27|1286.77|1287.37|1286.87|1286.02|1285.52|0
1724248200000|2024-08-21 13:50:00|1287.12|1286.62|1286.72|1286.22|1287.37|1286.87|1286.72|1286.22|1
1724248500000|2024-08-21 13:55:00|1286.87|1286.37|1286.82|1286.32|1287.72|1287.22|1286.77|1286.27|4
1724248800000|2024-08-21 14:00:00|1286.87|1286.37|1286.82|1286.32|1287.97|1287.47|1286.52|1286.02|10
1724249100000|2024-08-21 14:05:00|1286.77|1286.27|1287.32|1286.82|1287.32|1286.82|1286.02|1285.52|3
1724249400000|2024-08-21 14:10:00|1287.27|1286.77|1286.52|1286.02|1287.82|1287.32|1286.52|1286.02|13
1724249700000|2024-08-21 14:15:00|1286.42|1285.92|1288.12|1287.62|1288.22|1287.72|1286.32|1285.82|24
1724310000000|2024-08-22 07:00:00|1284.2|1283.7|1281.55|1281.05|1285.75|1285.25|1281.45|1280.95|0
1724310300000|2024-08-22 07:05:00|1281.6|1281.1|1284.05|1283.55|1284.35|1283.85|1281.55|1281.05|1
1724310600000|2024-08-22 07:10:00|1283.85|1283.35|1282.55|1282.05|1283.85|1283.35|1282.05|1281.55|1
1724310900000|2024-08-22 07:15:00|1282.6|1282.1|1281.65|1281.15|1283.55|1283.05|1281.35|1280.85|13
1724311200000|2024-08-22 07:20:00|1281.5|1281|1280.85|1280.35|1281.55|1281.05|1280.2|1279.7|1
1724311500000|2024-08-22 07:25:00|1281.05|1280.55|1281.6|1281.1|1281.6|1281.1|1280.9|1280.4|1
1724311800000|2024-08-22 07:30:00|1281.55|1281.05|1279.95|1279.45|1281.55|1281.05|1279.45|1278.95|8
1724312100000|2024-08-22 07:35:00|1280.1|1279.6|1280.6|1280.1|1280.9|1280.4|1280.1|1279.6|14
1724312400000|2024-08-22 07:40:00|1280.7|1280.2|1281.45|1280.95|1281.45|1280.95|1280.25|1279.75|3
1724312700000|2024-08-22 07:45:00|1281.5|1281|1282.6|1282.1|1282.6|1282.1|1281.4|1280.9|0
1724313000000|2024-08-22 07:50:00|1282.65|1282.15|1283.82|1283.32|1284.37|1283.87|1282.2|1281.7|26
1724313300000|2024-08-22 07:55:00|1283.87|1283.37|1283.92|1283.42|1284.27|1283.77|1283.62|1283.12|2
1724313600000|2024-08-22 08:00:00|1283.97|1283.47|1284.02|1283.52|1284.72|1284.22|1283.92|1283.42|1
1724313900000|2024-08-22 08:05:00|1284.07|1283.57|1284.27|1283.77|1284.32|1283.82|1283.82|1283.32|4
1724314200000|2024-08-22 08:10:00|1284.22|1283.72|1284.57|1284.07|1284.92|1284.42|1284.02|1283.52|1
1724314500000|2024-08-22 08:15:00|1284.52|1284.02|1284.87|1284.37|1285.02|1284.52|1284.42|1283.92|0
1724314800000|2024-08-22 08:20:00|1284.92|1284.42|1284.67|1284.17|1285.07|1284.57|1284.42|1283.92|0
1724315100000|2024-08-22 08:25:00|1284.72|1284.22|1284.32|1283.82|1284.77|1284.27|1284.17|1283.67|1
1724315400000|2024-08-22 08:30:00|1284.22|1283.72|1285.32|1284.82|1285.32|1284.82|1284.12|1283.62|0
1724315700000|2024-08-22 08:35:00|1285.37|1284.87|1286.27|1285.77|1286.37|1285.87|1285.37|1284.87|1
1724316000000|2024-08-22 08:40:00|1286.17|1285.67|1286.02|1285.52|1286.47|1285.97|1285.92|1285.42|0
1724316300000|2024-08-22 08:45:00|1285.97|1285.47|1284.82|1284.32|1285.97|1285.47|1284.77|1284.27|1
1724316600000|2024-08-22 08:50:00|1284.77|1284.27|1284.92|1284.42|1284.97|1284.47|1284.42|1283.92|0
1724316900000|2024-08-22 08:55:00|1284.87|1284.37|1285.42|1284.92|1285.42|1284.92|1284.62|1284.12|2
1724317200000|2024-08-22 09:00:00|1285.47|1284.97|1287.17|1286.67|1287.17|1286.67|1285.47|1284.97|2
1724317500000|2024-08-22 09:05:00|1287.22|1286.72|1286.92|1286.42|1287.32|1286.82|1286.82|1286.32|1
1724317800000|2024-08-22 09:10:00|1286.87|1286.37|1286.52|1286.02|1286.87|1286.37|1286.32|1285.82|0
1724318100000|2024-08-22 09:15:00|1286.47|1285.97|1286.67|1286.17|1286.72|1286.22|1286.07|1285.57|0
1724318400000|2024-08-22 09:20:00|1286.62|1286.12|1286.42|1285.92|1286.82|1286.32|1286.27|1285.77|0
1724318700000|2024-08-22 09:25:00|1286.37|1285.87|1286.02|1285.52|1286.42|1285.92|1285.97|1285.47|1
1724319000000|2024-08-22 09:30:00|1286.07|1285.57|1286.62|1286.12|1287.22|1286.72|1286.07|1285.57|2
1724319300000|2024-08-22 09:35:00|1286.57|1286.07|1286.97|1286.47|1287.12|1286.62|1286.42|1285.92|0
1724319600000|2024-08-22 09:40:00|1286.92|1286.42|1287.02|1286.52|1287.67|1287.17|1286.92|1286.42|0
1724319900000|2024-08-22 09:45:00|1286.92|1286.42|1286.52|1286.02|1286.97|1286.47|1286.32|1285.82|0
1724320200000|2024-08-22 09:50:00|1286.47|1285.97|1286.77|1286.27|1286.92|1286.42|1286.27|1285.77|0
1724320500000|2024-08-22 09:55:00|1286.72|1286.22|1287.12|1286.62|1287.12|1286.62|1286.62|1286.12|0
1724320800000|2024-08-22 10:00:00|1287.07|1286.57|1287.52|1287.02|1287.57|1287.07|1286.82|1286.32|1
1724321100000|2024-08-22 10:05:00|1287.47|1286.97|1287.52|1287.02|1287.82|1287.32|1287.47|1286.97|0
1724321400000|2024-08-22 10:10:00|1287.57|1287.07|1287.97|1287.47|1288.37|1287.87|1287.57|1287.07|1
1724321700000|2024-08-22 10:15:00|1287.92|1287.42|1287.92|1287.42|1288.22|1287.72|1287.92|1287.42|0
1724322000000|2024-08-22 10:20:00|1287.97|1287.47|1288.12|1287.62|1288.42|1287.92|1287.97|1287.47|1
1724322300000|2024-08-22 10:25:00|1288.17|1287.67|1288.22|1287.72|1288.22|1287.72|1288.02|1287.52|0
1724322600000|2024-08-22 10:30:00|1288.27|1287.77|1288.42|1287.92|1288.42|1287.92|1288.22|1287.72|0
1724322900000|2024-08-22 10:35:00|1288.52|1288.02|1288.57|1288.07|1288.62|1288.12|1288.42|1287.92|0
1724323200000|2024-08-22 10:40:00|1288.62|1288.12|1289.17|1288.67|1289.22|1288.72|1288.62|1288.12|8
1724323500000|2024-08-22 10:45:00|1289.22|1288.72|1288.77|1288.27|1289.22|1288.72|1288.72|1288.22|5
1724323800000|2024-08-22 10:50:00|1288.72|1288.22|1288.97|1288.47|1289.07|1288.57|1288.52|1288.02|0
1724324100000|2024-08-22 10:55:00|1289.02|1288.52|1288.72|1288.22|1289.17|1288.67|1288.62|1288.12|0
1724324400000|2024-08-22 11:00:00|1288.67|1288.17|1288.72|1288.22|1288.72|1288.22|1288.07|1287.57|0
1724324700000|2024-08-22 11:05:00|1288.67|1288.17|1288.47|1287.97|1289.02|1288.52|1288.42|1287.92|1
1724325000000|2024-08-22 11:10:00|1288.52|1288.02|1287.82|1287.32|1288.52|1288.02|1287.82|1287.32|0
1724325300000|2024-08-22 11:15:00|1287.72|1287.22|1288.27|1287.77|1288.27|1287.77|1287.67|1287.17|0
1724325600000|2024-08-22 11:20:00|1288.22|1287.72|1288.17|1287.67|1288.27|1287.77|1288.17|1287.67|0
1724325900000|2024-08-22 11:25:00|1288.07|1287.57|1288.07|1287.57|1288.12|1287.62|1287.97|1287.47|0
1724326200000|2024-08-22 11:30:00|1288.12|1287.62|1288.47|1287.97|1288.52|1288.02|1288.07|1287.57|0
1724326500000|2024-08-22 11:35:00|1288.42|1287.92|1287.52|1287.02|1288.42|1287.92|1287.42|1286.92|1
1724326800000|2024-08-22 11:40:00|1287.46|1286.96|1288.51|1288.01|1288.51|1288.01|1287.46|1286.96|24
1724327100000|2024-08-22 11:45:00|1288.61|1288.11|1288.36|1287.86|1288.71|1288.21|1288.21|1287.71|2
1724327400000|2024-08-22 11:50:00|1288.31|1287.81|1288.01|1287.51|1288.31|1287.81|1287.76|1287.26|2
1724327700000|2024-08-22 11:55:00|1287.96|1287.46|1287.71|1287.21|1287.96|1287.46|1287.71|1287.21|0
1724328000000|2024-08-22 12:00:00|1287.76|1287.26|1287.76|1287.26|1287.96|1287.46|1287.61|1287.11|1
1724328300000|2024-08-22 12:05:00|1287.71|1287.21|1287.31|1286.81|1287.71|1287.21|1287.21|1286.71|1
1724328600000|2024-08-22 12:10:00|1287.36|1286.86|1287.16|1286.66|1287.36|1286.86|1286.96|1286.46|1
1724328900000|2024-08-22 12:15:00|1287.11|1286.61|1287.11|1286.61|1287.16|1286.66|1286.86|1286.36|0
1724329200000|2024-08-22 12:20:00|1287.06|1286.56|1287.26|1286.76|1287.31|1286.81|1287.06|1286.56|1
1724329500000|2024-08-22 12:25:00|1287.31|1286.81|1288.26|1287.76|1288.36|1287.86|1287.31|1286.81|1
1724329800000|2024-08-22 12:30:00|1288.31|1287.81|1287.86|1287.36|1288.36|1287.86|1287.81|1287.31|0
1724330100000|2024-08-22 12:35:00|1287.81|1287.31|1287.76|1287.26|1287.91|1287.41|1287.61|1287.11|1
1724330400000|2024-08-22 12:40:00|1287.71|1287.21|1287.16|1286.66|1287.71|1287.21|1287.16|1286.66|0
1724330700000|2024-08-22 12:45:00|1287.21|1286.71|1286.81|1286.31|1287.36|1286.86|1286.76|1286.26|0
1724331000000|2024-08-22 12:50:00|1286.86|1286.36|1287.21|1286.71|1287.21|1286.71|1286.86|1286.36|0
1724331300000|2024-08-22 12:55:00|1287.26|1286.76|1287.46|1286.96|1287.71|1287.21|1287.26|1286.76|1
1724331600000|2024-08-22 13:00:00|1287.56|1287.06|1288.16|1287.66|1288.16|1287.66|1287.41|1286.91|0
1724331900000|2024-08-22 13:05:00|1288.11|1287.61|1288.06|1287.56|1288.36|1287.86|1287.71|1287.21|2
1724332200000|2024-08-22 13:10:00|1288.01|1287.51|1288.11|1287.61|1288.21|1287.71|1287.41|1286.91|0
1724332500000|2024-08-22 13:15:00|1288.16|1287.66|1288.21|1287.71|1288.56|1288.06|1288.16|1287.66|3
1724332800000|2024-08-22 13:20:00|1288.26|1287.76|1288.31|1287.81|1288.86|1288.36|1288.21|1287.71|2
1724333100000|2024-08-22 13:25:00|1288.36|1287.86|1288.16|1287.66|1288.81|1288.31|1288.16|1287.66|0
1724333400000|2024-08-22 13:30:00|1288.11|1287.61|1288.36|1287.86|1288.81|1288.31|1287.36|1286.86|5
1724333700000|2024-08-22 13:35:00|1288.41|1287.91|1289.11|1288.61|1289.16|1288.66|1288.41|1287.91|0
1724334000000|2024-08-22 13:40:00|1289.16|1288.66|1290.16|1289.66|1290.21|1289.71|1289.16|1288.66|0
1724334300000|2024-08-22 13:45:00|1290.21|1289.71|1289.76|1289.26|1290.76|1290.26|1289.21|1288.71|30
1724334600000|2024-08-22 13:50:00|1289.66|1289.16|1289.31|1288.81|1289.66|1289.16|1288.61|1288.11|9
1724334900000|2024-08-22 13:55:00|1289.36|1288.86|1289.16|1288.66|1289.56|1289.06|1289.06|1288.56|3
1724335200000|2024-08-22 14:00:00|1289.21|1288.71|1289.01|1288.51|1289.36|1288.86|1288.51|1288.01|20
1724335500000|2024-08-22 14:05:00|1288.96|1288.46|1288.61|1288.11|1288.96|1288.46|1288.11|1287.61|9
1724335800000|2024-08-22 14:10:00|1288.49|1287.99|1287.79|1287.29|1288.79|1288.29|1287.74|1287.24|0
1724336100000|2024-08-22 14:15:00|1287.74|1287.24|1286.44|1285.94|1287.74|1287.24|1286.34|1285.84|8
1724396400000|2024-08-23 07:00:00|1290.4|1289.9|1289.4|1288.9|1290.75|1290.25|1288.5|1288|2
1724396700000|2024-08-23 07:05:00|1289.45|1288.95|1289.95|1289.45|1290.8|1290.3|1289.25|1288.75|2
1724397000000|2024-08-23 07:10:00|1290|1289.5|1288.55|1288.05|1290|1289.5|1288.25|1287.75|1
1724397300000|2024-08-23 07:15:00|1288.6|1288.1|1289.95|1289.45|1290.45|1289.95|1288.6|1288.1|2
1724397600000|2024-08-23 07:20:00|1290|1289.5|1289.95|1289.45|1290.65|1290.15|1289.7|1289.2|5
1724397900000|2024-08-23 07:25:00|1289.9|1289.4|1289.95|1289.45|1290.65|1290.15|1289.35|1288.85|0
1724398200000|2024-08-23 07:30:00|1290|1289.5|1291.15|1290.65|1291.15|1290.65|1290|1289.5|2
1724398500000|2024-08-23 07:35:00|1291.1|1290.6|1291.95|1291.45|1292|1291.5|1290.8|1290.3|45
1724398800000|2024-08-23 07:40:00|1291.9|1291.4|1291.8|1291.3|1292.2|1291.7|1291.65|1291.15|21
1724399100000|2024-08-23 07:45:00|1291.75|1291.25|1292.15|1291.65|1292.35|1291.85|1291.75|1291.25|0
1724399400000|2024-08-23 07:50:00|1291.97|1291.47|1292.07|1291.57|1292.07|1291.57|1291.67|1291.17|0
1724399700000|2024-08-23 07:55:00|1292.02|1291.52|1291.37|1290.87|1292.07|1291.57|1291.17|1290.67|3
1724400000000|2024-08-23 08:00:00|1291.17|1290.67|1290.17|1289.67|1291.17|1290.67|1290.07|1289.57|0
1724400300000|2024-08-23 08:05:00|1290.22|1289.72|1290.57|1290.07|1290.57|1290.07|1290.22|1289.72|0
1724400600000|2024-08-23 08:10:00|1290.52|1290.02|1290.07|1289.57|1290.52|1290.02|1289.97|1289.47|3
1724400900000|2024-08-23 08:15:00|1290.12|1289.62|1289.72|1289.22|1290.27|1289.77|1289.57|1289.07|0
1724401200000|2024-08-23 08:20:00|1289.67|1289.17|1289.07|1288.57|1289.82|1289.32|1289.07|1288.57|3
1724401500000|2024-08-23 08:25:00|1289.12|1288.62|1288.27|1287.77|1289.27|1288.77|1288.27|1287.77|0
1724401800000|2024-08-23 08:30:00|1288.32|1287.82|1288.57|1288.07|1288.57|1288.07|1288.22|1287.72|0
1724402100000|2024-08-23 08:35:00|1288.52|1288.02|1288.52|1288.02|1288.52|1288.02|1288.37|1287.87|0
1724402400000|2024-08-23 08:40:00|1288.47|1287.97|1288.42|1287.92|1288.47|1287.97|1288.27|1287.77|0
1724402700000|2024-08-23 08:45:00|1288.47|1287.97|1288.72|1288.22|1288.87|1288.37|1288.42|1287.92|0
1724403000000|2024-08-23 08:50:00|1288.67|1288.17|1289.07|1288.57|1289.07|1288.57|1288.67|1288.17|0
1724403300000|2024-08-23 08:55:00|1289.12|1288.62|1289.67|1289.17|1289.67|1289.17|1289.12|1288.62|0
1724403600000|2024-08-23 09:00:00|1289.72|1289.22|1289.77|1289.27|1289.97|1289.47|1289.72|1289.22|0
1724403900000|2024-08-23 09:05:00|1289.82|1289.32|1289.87|1289.37|1289.87|1289.37|1289.62|1289.12|1
1724404200000|2024-08-23 09:10:00|1289.82|1289.32|1289.82|1289.32|1289.92|1289.42|1289.82|1289.32|0
1724404500000|2024-08-23 09:15:00|1289.87|1289.37|1289.82|1289.32|1289.92|1289.42|1289.72|1289.22|0
1724404800000|2024-08-23 09:20:00|1289.77|1289.27|1289.67|1289.17|1289.92|1289.42|1289.67|1289.17|3
1724405100000|2024-08-23 09:25:00|1289.72|1289.22|1290.12|1289.62|1290.17|1289.67|1289.72|1289.22|0
1724405400000|2024-08-23 09:30:00|1290.17|1289.67|1290.27|1289.77|1290.27|1289.77|1290.12|1289.62|0
1724405700000|2024-08-23 09:35:00|1290.32|1289.82|1290.32|1289.82|1290.47|1289.97|1290.32|1289.82|0
1724406000000|2024-08-23 09:40:00|1290.37|1289.87|1290.57|1290.07|1290.57|1290.07|1290.27|1289.77|0
1724406300000|2024-08-23 09:45:00|1290.62|1290.12|1290.87|1290.37|1290.87|1290.37|1290.62|1290.12|1
1724406600000|2024-08-23 09:50:00|1290.92|1290.42|1291.37|1290.87|1291.37|1290.87|1290.92|1290.42|0
1724406900000|2024-08-23 09:55:00|1291.32|1290.82|1291.12|1290.62|1291.57|1291.07|1291.07|1290.57|9
1724407200000|2024-08-23 10:00:00|1291.32|1290.82|1291.37|1290.87|1291.47|1290.97|1291.07|1290.57|3
1724407500000|2024-08-23 10:05:00|1291.42|1290.92|1291.27|1290.77|1291.57|1291.07|1291.07|1290.57|0
1724407800000|2024-08-23 10:10:00|1291.22|1290.72|1291.32|1290.82|1291.47|1290.97|1291.17|1290.67|0
1724408100000|2024-08-23 10:15:00|1291.27|1290.77|1291.12|1290.62|1291.32|1290.82|1291.07|1290.57|0
1724408400000|2024-08-23 10:20:00|1291.17|1290.67|1290.62|1290.12|1291.22|1290.72|1290.57|1290.07|2
1724408700000|2024-08-23 10:25:00|1290.67|1290.17|1290.52|1290.02|1290.67|1290.17|1290.32|1289.82|0
1724409000000|2024-08-23 10:30:00|1290.47|1289.97|1290.52|1290.02|1290.57|1290.07|1290.47|1289.97|0
1724409300000|2024-08-23 10:35:00|1290.47|1289.97|1290.67|1290.17|1290.77|1290.27|1290.47|1289.97|0
1724409600000|2024-08-23 10:40:00|1290.62|1290.12|1291.27|1290.77|1291.27|1290.77|1290.52|1290.02|20
1724409900000|2024-08-23 10:45:00|1291.22|1290.72|1291.07|1290.57|1291.27|1290.77|1291.02|1290.52|3
1724410200000|2024-08-23 10:50:00|1291.02|1290.52|1290.62|1290.12|1291.07|1290.57|1290.57|1290.07|6
1724410500000|2024-08-23 10:55:00|1290.57|1290.07|1290.52|1290.02|1290.62|1290.12|1290.47|1289.97|2
1724410800000|2024-08-23 11:00:00|1290.47|1289.97|1289.87|1289.37|1290.52|1290.02|1289.87|1289.37|3
1724411100000|2024-08-23 11:05:00|1289.82|1289.32|1289.17|1288.67|1289.82|1289.32|1289.17|1288.67|1
1724411400000|2024-08-23 11:10:00|1289.22|1288.72|1289.17|1288.67|1289.27|1288.77|1289.17|1288.67|0
1724411700000|2024-08-23 11:15:00|1289.12|1288.62|1288.97|1288.47|1289.22|1288.72|1288.92|1288.42|1
1724412000000|2024-08-23 11:20:00|1289.02|1288.52|1287.77|1287.27|1289.02|1288.52|1287.67|1287.17|1
1724412300000|2024-08-23 11:25:00|1287.72|1287.22|1288.37|1287.87|1288.37|1287.87|1287.67|1287.17|0
1724412600000|2024-08-23 11:30:00|1288.32|1287.82|1288.42|1287.92|1288.47|1287.97|1288.32|1287.82|1
1724412900000|2024-08-23 11:35:00|1288.37|1287.87|1288.27|1287.77|1288.37|1287.87|1288.17|1287.67|0
1724413200000|2024-08-23 11:40:00|1288.21|1287.71|1288.31|1287.81|1288.36|1287.86|1288.11|1287.61|0
1724413500000|2024-08-23 11:45:00|1288.36|1287.86|1288.36|1287.86|1288.41|1287.91|1288.26|1287.76|2
1724413800000|2024-08-23 11:50:00|1288.41|1287.91|1288.41|1287.91|1288.46|1287.96|1288.36|1287.86|0
1724414100000|2024-08-23 11:55:00|1288.46|1287.96|1288.51|1288.01|1288.56|1288.06|1288.36|1287.86|1
1724414400000|2024-08-23 12:00:00|1288.56|1288.06|1288.86|1288.36|1288.91|1288.41|1288.51|1288.01|4
1724414700000|2024-08-23 12:05:00|1288.81|1288.31|1289.16|1288.66|1289.26|1288.76|1288.76|1288.26|1
1724415000000|2024-08-23 12:10:00|1289.21|1288.71|1289.41|1288.91|1289.51|1289.01|1289.16|1288.66|1
1724415300000|2024-08-23 12:15:00|1289.36|1288.86|1289.41|1288.91|1289.51|1289.01|1289.36|1288.86|0
1724415600000|2024-08-23 12:20:00|1289.46|1288.96|1289.76|1289.26|1289.81|1289.31|1289.41|1288.91|1
1724415900000|2024-08-23 12:25:00|1289.81|1289.31|1290.21|1289.71|1290.21|1289.71|1289.76|1289.26|0
1724416200000|2024-08-23 12:30:00|1290.31|1289.81|1290.11|1289.61|1290.31|1289.81|1290.11|1289.61|2
1724416500000|2024-08-23 12:35:00|1290.06|1289.56|1290.56|1290.06|1290.61|1290.11|1290.06|1289.56|0
1724416800000|2024-08-23 12:40:00|1290.61|1290.11|1290.81|1290.31|1290.91|1290.41|1290.56|1290.06|5
1724417100000|2024-08-23 12:45:00|1290.76|1290.26|1291.36|1290.86|1291.41|1290.91|1290.76|1290.26|0
1724417400000|2024-08-23 12:50:00|1291.41|1290.91|1291.36|1290.86|1291.51|1291.01|1291.31|1290.81|0
1724417700000|2024-08-23 12:55:00|1291.31|1290.81|1291.61|1291.11|1291.71|1291.21|1291.31|1290.81|0
1724418000000|2024-08-23 13:00:00|1291.56|1291.06|1291.56|1291.06|1291.61|1291.11|1291.41|1290.91|0
1724418300000|2024-08-23 13:05:00|1291.61|1291.11|1291.66|1291.16|1291.66|1291.16|1291.46|1290.96|0
1724418600000|2024-08-23 13:10:00|1291.71|1291.21|1291.76|1291.26|1291.91|1291.41|1291.66|1291.16|2
1724418900000|2024-08-23 13:15:00|1291.81|1291.31|1292.41|1291.91|1292.41|1291.91|1291.71|1291.21|3
1724419200000|2024-08-23 13:20:00|1292.36|1291.86|1292.41|1291.91|1292.46|1291.96|1292.21|1291.71|1
1724419500000|2024-08-23 13:25:00|1292.36|1291.86|1292.41|1291.91|1292.56|1292.06|1292.36|1291.86|1
1724419800000|2024-08-23 13:30:00|1292.46|1291.96|1293.96|1293.46|1294.01|1293.51|1292.46|1291.96|1
1724420100000|2024-08-23 13:35:00|1294.01|1293.51|1294.61|1294.11|1294.81|1294.31|1293.96|1293.46|13
1724420400000|2024-08-23 13:40:00|1294.56|1294.06|1294.21|1293.71|1294.71|1294.21|1293.81|1293.31|21
1724420700000|2024-08-23 13:45:00|1294.26|1293.76|1294.46|1293.96|1294.71|1294.21|1294.26|1293.76|2
1724421000000|2024-08-23 13:50:00|1294.41|1293.91|1293.76|1293.26|1294.46|1293.96|1293.71|1293.21|1
1724421300000|2024-08-23 13:55:00|1293.81|1293.31|1293.76|1293.26|1293.81|1293.31|1293.36|1292.86|0
1724421600000|2024-08-23 14:00:00|1294.01|1293.51|1295.21|1294.71|1295.96|1295.46|1294.01|1293.51|35
1724421900000|2024-08-23 14:05:00|1295.16|1294.66|1294.81|1294.31|1295.41|1294.91|1294.21|1293.71|30
1724422200000|2024-08-23 14:10:00|1294.84|1294.34|1294.99|1294.49|1295.49|1294.99|1294.79|1294.29|69
1724422500000|2024-08-23 14:15:00|1295.09|1294.59|1294.49|1293.99|1295.39|1294.89|1293.74|1293.24|35
1724655600000|2024-08-26 07:00:00|1296.25|1295.75|1297.1|1296.6|1297.35|1296.85|1296.05|1295.55|8
1724655900000|2024-08-26 07:05:00|1297.05|1296.55|1296.8|1296.3|1297.1|1296.6|1296.05|1295.55|4
1724656200000|2024-08-26 07:10:00|1296.75|1296.25|1296.25|1295.75|1296.75|1296.25|1295.55|1295.05|6
1724656500000|2024-08-26 07:15:00|1296.2|1295.7|1295.45|1294.95|1296.35|1295.85|1295.3|1294.8|11
1724656800000|2024-08-26 07:20:00|1295.4|1294.9|1295.45|1294.95|1296|1295.5|1294.95|1294.45|11
1724657100000|2024-08-26 07:25:00|1295.35|1294.85|1295.15|1294.65|1295.35|1294.85|1294.9|1294.4|0
1724657400000|2024-08-26 07:30:00|1295.1|1294.6|1295.15|1294.65|1295.25|1294.75|1294.9|1294.4|4
1724657700000|2024-08-26 07:35:00|1295.2|1294.7|1295.95|1295.45|1295.95|1295.45|1295.05|1294.55|1
1724658000000|2024-08-26 07:40:00|1296|1295.5|1296.75|1296.25|1296.75|1296.25|1296|1295.5|2
1724658300000|2024-08-26 07:45:00|1296.7|1296.2|1296.9|1296.4|1296.95|1296.45|1296.7|1296.2|1
1724658600000|2024-08-26 07:50:00|1296.81|1296.31|1296.31|1295.81|1296.81|1296.31|1295.91|1295.41|19
1724658900000|2024-08-26 07:55:00|1296.36|1295.86|1296.56|1296.06|1296.76|1296.26|1296.31|1295.81|14
1724659200000|2024-08-26 08:00:00|1296.61|1296.11|1296.16|1295.66|1297.06|1296.56|1295.96|1295.46|4
1724659500000|2024-08-26 08:05:00|1296.11|1295.61|1296.41|1295.91|1296.41|1295.91|1295.96|1295.46|0
1724659800000|2024-08-26 08:10:00|1296.46|1295.96|1296.41|1295.91|1296.46|1295.96|1296.26|1295.76|3
1724660100000|2024-08-26 08:15:00|1296.36|1295.86|1296.56|1296.06|1296.56|1296.06|1296.36|1295.86|0
1724660400000|2024-08-26 08:20:00|1296.51|1296.01|1296.41|1295.91|1296.56|1296.06|1296.41|1295.91|0
1724660700000|2024-08-26 08:25:00|1296.46|1295.96|1296.11|1295.61|1296.46|1295.96|1295.76|1295.26|5
1724661000000|2024-08-26 08:30:00|1296.06|1295.56|1295.81|1295.31|1296.36|1295.86|1295.56|1295.06|11
1724661300000|2024-08-26 08:35:00|1295.86|1295.36|1295.76|1295.26|1296.16|1295.66|1295.56|1295.06|2
1724661600000|2024-08-26 08:40:00|1295.71|1295.21|1295.61|1295.11|1295.71|1295.21|1295.51|1295.01|0
1724661900000|2024-08-26 08:45:00|1295.66|1295.16|1295.31|1294.81|1295.66|1295.16|1295.11|1294.61|4
1724662200000|2024-08-26 08:50:00|1295.26|1294.76|1295.56|1295.06|1295.56|1295.06|1295.11|1294.61|0
1724662500000|2024-08-26 08:55:00|1295.51|1295.01|1295.56|1295.06|1295.66|1295.16|1295.51|1295.01|0
1724662800000|2024-08-26 09:00:00|1295.51|1295.01|1295.36|1294.86|1295.66|1295.16|1295.36|1294.86|0
1724663100000|2024-08-26 09:05:00|1295.31|1294.81|1295.41|1294.91|1295.46|1294.96|1294.96|1294.46|12
1724663400000|2024-08-26 09:10:00|1295.36|1294.86|1295.36|1294.86|1295.51|1295.01|1295.36|1294.86|0
1724663700000|2024-08-26 09:15:00|1295.31|1294.81|1295.41|1294.91|1295.46|1294.96|1295.31|1294.81|0
1724664000000|2024-08-26 09:20:00|1295.36|1294.86|1294.96|1294.46|1295.41|1294.91|1294.91|1294.41|4
1724664300000|2024-08-26 09:25:00|1295.01|1294.51|1296.26|1295.76|1296.46|1295.96|1295.01|1294.51|0
1724664600000|2024-08-26 09:30:00|1296.31|1295.81|1296.56|1296.06|1296.66|1296.16|1296.26|1295.76|0
1724664900000|2024-08-26 09:35:00|1296.61|1296.11|1296.51|1296.01|1296.61|1296.11|1296.51|1296.01|1
1724665200000|2024-08-26 09:40:00|1296.56|1296.06|1296.46|1295.96|1296.56|1296.06|1296.41|1295.91|0
1724665500000|2024-08-26 09:45:00|1296.41|1295.91|1296.06|1295.56|1296.46|1295.96|1295.96|1295.46|4
1724665800000|2024-08-26 09:50:00|1296.11|1295.61|1296.36|1295.86|1296.46|1295.96|1296.11|1295.61|0
1724666100000|2024-08-26 09:55:00|1296.31|1295.81|1296.26|1295.76|1296.36|1295.86|1296.16|1295.66|0
1724666400000|2024-08-26 10:00:00|1296.31|1295.81|1296.26|1295.76|1296.31|1295.81|1296.26|1295.76|0
1724666700000|2024-08-26 10:05:00|1296.31|1295.81|1296.36|1295.86|1296.41|1295.91|1296.26|1295.76|0
1724667000000|2024-08-26 10:10:00|1296.41|1295.91|1298.36|1297.86|1298.46|1297.96|1296.41|1295.91|0
1724667300000|2024-08-26 10:15:00|1298.31|1297.81|1299.41|1298.91|1299.46|1298.96|1298.31|1297.81|2
1724667600000|2024-08-26 10:20:00|1299.46|1298.96|1300.01|1299.51|1300.01|1299.51|1299.46|1298.96|0
1724667900000|2024-08-26 10:25:00|1299.96|1299.46|1300.71|1300.21|1300.86|1300.36|1299.96|1299.46|0
1724668200000|2024-08-26 10:30:00|1300.76|1300.26|1301.06|1300.56|1301.26|1300.76|1300.66|1300.16|14
1724668500000|2024-08-26 10:35:00|1301.11|1300.61|1301.01|1300.51|1301.31|1300.81|1301.01|1300.51|0
1724668800000|2024-08-26 10:40:00|1301.06|1300.56|1301.66|1301.16|1301.66|1301.16|1301.01|1300.51|16
1724669100000|2024-08-26 10:45:00|1301.71|1301.21|1301.61|1301.11|1301.76|1301.26|1301.16|1300.66|5
1724669400000|2024-08-26 10:50:00|1301.56|1301.06|1301.16|1300.66|1301.56|1301.06|1301.06|1300.56|1
1724669700000|2024-08-26 10:55:00|1301.21|1300.71|1301.16|1300.66|1301.26|1300.76|1301.01|1300.51|0
1724670000000|2024-08-26 11:00:00|1301.11|1300.61|1301.51|1301.01|1301.61|1301.11|1301.11|1300.61|0
1724670300000|2024-08-26 11:05:00|1301.56|1301.06|1301.66|1301.16|1301.66|1301.16|1301.46|1300.96|0
1724670600000|2024-08-26 11:10:00|1301.61|1301.11|1302.06|1301.56|1302.06|1301.56|1301.56|1301.06|16
1724670900000|2024-08-26 11:15:00|1302.16|1301.66|1302.76|1302.26|1302.76|1302.26|1302.16|1301.66|2
1724671200000|2024-08-26 11:20:00|1302.86|1302.36|1303.06|1302.56|1303.11|1302.61|1302.71|1302.21|11
1724671500000|2024-08-26 11:25:00|1303.11|1302.61|1303.11|1302.61|1303.61|1303.11|1303.01|1302.51|0
1724671800000|2024-08-26 11:30:00|1303.16|1302.66|1303.01|1302.51|1303.16|1302.66|1303.01|1302.51|0
1724672100000|2024-08-26 11:35:00|1303.06|1302.56|1302.76|1302.26|1303.06|1302.56|1302.71|1302.21|0
1724672400000|2024-08-26 11:40:00|1302.78|1302.28|1302.73|1302.23|1302.78|1302.28|1302.73|1302.23|0
1724672700000|2024-08-26 11:45:00|1302.68|1302.18|1302.48|1301.98|1302.88|1302.38|1302.48|1301.98|10
1724673000000|2024-08-26 11:50:00|1302.53|1302.03|1303.18|1302.68|1303.28|1302.78|1302.53|1302.03|1
1724673300000|2024-08-26 11:55:00|1303.13|1302.63|1302.73|1302.23|1303.13|1302.63|1302.63|1302.13|2
1724673600000|2024-08-26 12:00:00|1302.68|1302.18|1302.58|1302.08|1303.08|1302.58|1302.48|1301.98|9
1724673900000|2024-08-26 12:05:00|1302.63|1302.13|1302.93|1302.43|1302.98|1302.48|1302.58|1302.08|0
1724674200000|2024-08-26 12:10:00|1302.98|1302.48|1302.98|1302.48|1303.38|1302.88|1302.88|1302.38|11
1724674500000|2024-08-26 12:15:00|1302.93|1302.43|1302.83|1302.33|1302.98|1302.48|1302.83|1302.33|2
1724674800000|2024-08-26 12:20:00|1302.63|1302.13|1302.58|1302.08|1302.98|1302.48|1302.43|1301.93|3
1724675100000|2024-08-26 12:25:00|1302.53|1302.03|1303.88|1303.38|1303.88|1303.38|1302.53|1302.03|3
1724675400000|2024-08-26 12:30:00|1303.83|1303.33|1302.98|1302.48|1303.98|1303.48|1302.98|1302.48|2
1724675700000|2024-08-26 12:35:00|1303.03|1302.53|1303.43|1302.93|1303.63|1303.13|1303.03|1302.53|2
1724676000000|2024-08-26 12:40:00|1303.38|1302.88|1303.08|1302.58|1303.38|1302.88|1302.73|1302.23|0
1724676300000|2024-08-26 12:45:00|1303.13|1302.63|1303.28|1302.78|1303.48|1302.98|1303.03|1302.53|3
1724676600000|2024-08-26 12:50:00|1303.23|1302.73|1303.38|1302.88|1303.63|1303.13|1303.13|1302.63|1
1724676900000|2024-08-26 12:55:00|1303.43|1302.93|1303.78|1303.28|1303.78|1303.28|1303.38|1302.88|3
1724677200000|2024-08-26 13:00:00|1303.73|1303.23|1302.83|1302.33|1303.88|1303.38|1302.83|1302.33|3
1724677500000|2024-08-26 13:05:00|1302.88|1302.38|1302.93|1302.43|1302.98|1302.48|1302.73|1302.23|2
1724677800000|2024-08-26 13:10:00|1302.98|1302.48|1303.13|1302.63|1303.13|1302.63|1302.53|1302.03|1
1724678100000|2024-08-26 13:15:00|1303.08|1302.58|1303.03|1302.53|1303.48|1302.98|1303.03|1302.53|23
1724678400000|2024-08-26 13:20:00|1303.08|1302.58|1302.78|1302.28|1303.28|1302.78|1302.78|1302.28|2
1724678700000|2024-08-26 13:25:00|1302.83|1302.33|1302.48|1301.98|1302.98|1302.48|1302.48|1301.98|3
1724679000000|2024-08-26 13:30:00|1302.58|1302.08|1303.88|1303.38|1304.03|1303.53|1302.58|1302.08|7
1724679300000|2024-08-26 13:35:00|1303.83|1303.33|1304.43|1303.93|1304.43|1303.93|1303.43|1302.93|3
1724679600000|2024-08-26 13:40:00|1304.48|1303.98|1305.38|1304.88|1305.48|1304.98|1304.48|1303.98|20
1724679900000|2024-08-26 13:45:00|1305.43|1304.93|1305.73|1305.23|1305.93|1305.43|1305.03|1304.53|9
1724680200000|2024-08-26 13:50:00|1305.78|1305.28|1305.28|1304.78|1306.03|1305.53|1305.23|1304.73|1
1724680500000|2024-08-26 13:55:00|1305.33|1304.83|1305.78|1305.28|1306.03|1305.53|1305.28|1304.78|5
1724680800000|2024-08-26 14:00:00|1305.83|1305.33|1305.88|1305.38|1306.28|1305.78|1305.38|1304.88|15
1724681100000|2024-08-26 14:05:00|1305.83|1305.33|1304.78|1304.28|1305.88|1305.38|1304.73|1304.23|22
1724681400000|2024-08-26 14:10:00|1304.74|1304.24|1304.54|1304.04|1305.24|1304.74|1304.24|1303.74|47
1724681700000|2024-08-26 14:15:00|1304.49|1303.99|1304.29|1303.79|1304.84|1304.34|1304.09|1303.59|45
1724742000000|2024-08-27 07:00:00|1304.74|1304.24|1304.64|1304.14|1305.14|1304.64|1304.24|1303.74|1
1724742300000|2024-08-27 07:05:00|1304.54|1304.04|1305.34|1304.84|1305.64|1305.14|1303.74|1303.24|21
1724742600000|2024-08-27 07:10:00|1305.29|1304.79|1304.84|1304.34|1306.94|1306.44|1304.54|1304.04|6
1724742900000|2024-08-27 07:15:00|1304.79|1304.29|1304.64|1304.14|1305.24|1304.74|1303.64|1303.14|0
1724743200000|2024-08-27 07:20:00|1304.59|1304.09|1303.59|1303.09|1304.64|1304.14|1303.19|1302.69|2
1724743500000|2024-08-27 07:25:00|1303.54|1303.04|1303.79|1303.29|1303.99|1303.49|1303.54|1303.04|0
1724743800000|2024-08-27 07:30:00|1303.74|1303.24|1303.74|1303.24|1304.04|1303.54|1303.59|1303.09|0
1724744100000|2024-08-27 07:35:00|1303.79|1303.29|1304.39|1303.89|1304.74|1304.24|1303.79|1303.29|1
1724744400000|2024-08-27 07:40:00|1304.44|1303.94|1304.04|1303.54|1304.59|1304.09|1303.94|1303.44|0
1724744700000|2024-08-27 07:45:00|1303.99|1303.49|1303.24|1302.74|1303.99|1303.49|1303.14|1302.64|0
1724745000000|2024-08-27 07:50:00|1303.29|1302.79|1304.69|1304.19|1304.69|1304.19|1303.14|1302.64|1
1724745300000|2024-08-27 07:55:00|1304.74|1304.24|1305.24|1304.74|1305.29|1304.79|1304.74|1304.24|0
1724745600000|2024-08-27 08:00:00|1305.19|1304.69|1304.49|1303.99|1305.49|1304.99|1304.39|1303.89|1
1724745900000|2024-08-27 08:05:00|1304.54|1304.04|1305.29|1304.79|1305.49|1304.99|1304.54|1304.04|0
1724746200000|2024-08-27 08:10:00|1305.24|1304.74|1305.59|1305.09|1305.64|1305.14|1304.99|1304.49|0
1724746500000|2024-08-27 08:15:00|1305.54|1305.04|1305.29|1304.79|1305.69|1305.19|1305.19|1304.69|0
1724746800000|2024-08-27 08:20:00|1305.34|1304.84|1305.84|1305.34|1305.89|1305.39|1305.29|1304.79|0
1724747100000|2024-08-27 08:25:00|1305.79|1305.29|1305.19|1304.69|1305.99|1305.49|1305.19|1304.69|0
1724747400000|2024-08-27 08:30:00|1305.14|1304.64|1305.99|1305.49|1305.99|1305.49|1305.09|1304.59|0
1724747700000|2024-08-27 08:35:00|1305.89|1305.39|1306.19|1305.69|1306.69|1306.19|1305.89|1305.39|0
1724748000000|2024-08-27 08:40:00|1306.14|1305.64|1305.09|1304.59|1306.14|1305.64|1305.09|1304.59|0
1724748300000|2024-08-27 08:45:00|1305.14|1304.64|1304.79|1304.29|1305.49|1304.99|1304.69|1304.19|1
1724748600000|2024-08-27 08:50:00|1304.89|1304.39|1304.54|1304.04|1304.99|1304.49|1303.99|1303.49|0
1724748900000|2024-08-27 08:55:00|1304.49|1303.99|1305.19|1304.69|1305.19|1304.69|1304.44|1303.94|1
1724749200000|2024-08-27 09:00:00|1305.24|1304.74|1305.54|1305.04|1305.69|1305.19|1305.24|1304.74|4
1724749500000|2024-08-27 09:05:00|1305.24|1304.74|1304.09|1303.59|1305.44|1304.94|1304.04|1303.54|2
1724749800000|2024-08-27 09:10:00|1304.04|1303.54|1304.19|1303.69|1304.39|1303.89|1303.69|1303.19|0
1724750100000|2024-08-27 09:15:00|1304.24|1303.74|1303.19|1302.69|1304.29|1303.79|1303.19|1302.69|0
1724750400000|2024-08-27 09:20:00|1303.14|1302.64|1303.09|1302.59|1303.19|1302.69|1302.69|1302.19|0
1724750700000|2024-08-27 09:25:00|1302.99|1302.49|1303.04|1302.54|1303.19|1302.69|1302.74|1302.24|0
1724751000000|2024-08-27 09:30:00|1302.99|1302.49|1302.69|1302.19|1302.99|1302.49|1302.39|1301.89|0
1724751300000|2024-08-27 09:35:00|1302.74|1302.24|1302.94|1302.44|1303.09|1302.59|1302.59|1302.09|0
1724751600000|2024-08-27 09:40:00|1302.99|1302.49|1302.64|1302.14|1302.99|1302.49|1302.29|1301.79|2
1724751900000|2024-08-27 09:45:00|1302.59|1302.09|1302.29|1301.79|1302.84|1302.34|1302.29|1301.79|0
1724752200000|2024-08-27 09:50:00|1302.24|1301.74|1302.59|1302.09|1302.59|1302.09|1301.99|1301.49|0
1724752500000|2024-08-27 09:55:00|1302.54|1302.04|1302.69|1302.19|1302.79|1302.29|1302.39|1301.89|1
1724752800000|2024-08-27 10:00:00|1302.59|1302.09|1302.09|1301.59|1302.89|1302.39|1302.09|1301.59|0
1724753100000|2024-08-27 10:05:00|1302.14|1301.64|1302.59|1302.09|1302.69|1302.19|1301.99|1301.49|0
1724753400000|2024-08-27 10:10:00|1302.54|1302.04|1301.39|1300.89|1302.69|1302.19|1301.39|1300.89|0
1724753700000|2024-08-27 10:15:00|1301.34|1300.84|1301.49|1300.99|1301.49|1300.99|1300.89|1300.39|0
1724754000000|2024-08-27 10:20:00|1301.54|1301.04|1302.19|1301.69|1302.19|1301.69|1301.39|1300.89|0
1724754300000|2024-08-27 10:25:00|1302.14|1301.64|1301.99|1301.49|1302.29|1301.79|1301.79|1301.29|0
1724754600000|2024-08-27 10:30:00|1301.94|1301.44|1302.69|1302.19|1302.69|1302.19|1301.89|1301.39|0
1724754900000|2024-08-27 10:35:00|1302.59|1302.09|1302.49|1301.99|1302.69|1302.19|1302.44|1301.94|3
1724755200000|2024-08-27 10:40:00|1302.54|1302.04|1302.59|1302.09|1302.59|1302.09|1302.49|1301.99|0
1724755500000|2024-08-27 10:45:00|1302.54|1302.04|1302.59|1302.09|1302.64|1302.14|1302.44|1301.94|1
1724755800000|2024-08-27 10:50:00|1302.54|1302.04|1302.44|1301.94|1302.59|1302.09|1302.39|1301.89|0
1724756100000|2024-08-27 10:55:00|1302.49|1301.99|1302.19|1301.69|1302.49|1301.99|1302.19|1301.69|1
1724756400000|2024-08-27 11:00:00|1302.24|1301.74|1301.64|1301.14|1302.24|1301.74|1301.59|1301.09|2
1724756700000|2024-08-27 11:05:00|1301.59|1301.09|1301.84|1301.34|1301.84|1301.34|1301.59|1301.09|0
1724757000000|2024-08-27 11:10:00|1301.89|1301.39|1301.74|1301.24|1301.94|1301.44|1301.74|1301.24|0
1724757300000|2024-08-27 11:15:00|1301.79|1301.29|1301.84|1301.34|1301.94|1301.44|1301.74|1301.24|0
1724757600000|2024-08-27 11:20:00|1301.89|1301.39|1302.29|1301.79|1302.39|1301.89|1301.79|1301.29|1
1724757900000|2024-08-27 11:25:00|1302.34|1301.84|1302.79|1302.29|1302.79|1302.29|1302.29|1301.79|0
1724758200000|2024-08-27 11:30:00|1302.74|1302.24|1303.09|1302.59|1303.29|1302.79|1302.69|1302.19|1
1724758500000|2024-08-27 11:35:00|1303.14|1302.64|1302.49|1301.99|1303.14|1302.64|1302.49|1301.99|1
1724758800000|2024-08-27 11:40:00|1302.51|1302.01|1302.91|1302.41|1302.91|1302.41|1302.51|1302.01|0
1724759100000|2024-08-27 11:45:00|1302.86|1302.36|1302.71|1302.21|1302.86|1302.36|1302.31|1301.81|0
1724759400000|2024-08-27 11:50:00|1302.61|1302.11|1301.81|1301.31|1302.61|1302.11|1301.81|1301.31|0
1724759700000|2024-08-27 11:55:00|1301.86|1301.36|1302.11|1301.61|1302.31|1301.81|1301.81|1301.31|0
1724760000000|2024-08-27 12:00:00|1302.16|1301.66|1301.56|1301.06|1302.31|1301.81|1301.51|1301.01|0
1724760300000|2024-08-27 12:05:00|1301.51|1301.01|1301.41|1300.91|1301.56|1301.06|1301.41|1300.91|0
1724760600000|2024-08-27 12:10:00|1301.36|1300.86|1301.31|1300.81|1301.41|1300.91|1301.21|1300.71|0
1724760900000|2024-08-27 12:15:00|1301.26|1300.76|1301.06|1300.56|1301.26|1300.76|1300.91|1300.41|0
1724761200000|2024-08-27 12:20:00|1301.01|1300.51|1300.81|1300.31|1301.06|1300.56|1300.71|1300.21|0
1724761500000|2024-08-27 12:25:00|1300.86|1300.36|1300.81|1300.31|1300.96|1300.46|1300.76|1300.26|0
1724761800000|2024-08-27 12:30:00|1300.86|1300.36|1300.41|1299.91|1300.86|1300.36|1300.31|1299.81|0
1724762100000|2024-08-27 12:35:00|1300.46|1299.96|1300.11|1299.61|1300.56|1300.06|1300.11|1299.61|0
1724762400000|2024-08-27 12:40:00|1300.16|1299.66|1300.06|1299.56|1300.31|1299.81|1300.06|1299.56|1
1724762700000|2024-08-27 12:45:00|1300.01|1299.51|1300.16|1299.66|1300.41|1299.91|1300.01|1299.51|0
1724763000000|2024-08-27 12:50:00|1300.11|1299.61|1299.36|1298.86|1300.11|1299.61|1299.21|1298.71|1
1724763300000|2024-08-27 12:55:00|1299.41|1298.91|1300.41|1299.91|1300.41|1299.91|1299.36|1298.86|1
1724763600000|2024-08-27 13:00:00|1300.46|1299.96|1300.41|1299.91|1300.71|1300.21|1300.36|1299.86|0
1724763900000|2024-08-27 13:05:00|1300.36|1299.86|1300.96|1300.46|1301.01|1300.51|1300.36|1299.86|0
1724764200000|2024-08-27 13:10:00|1301.01|1300.51|1300.91|1300.41|1301.01|1300.51|1300.86|1300.36|0
1724764500000|2024-08-27 13:15:00|1300.86|1300.36|1300.56|1300.06|1300.91|1300.41|1300.36|1299.86|1
1724764800000|2024-08-27 13:20:00|1300.51|1300.01|1300.71|1300.21|1300.91|1300.41|1300.41|1299.91|10
1724765100000|2024-08-27 13:25:00|1300.76|1300.26|1301.01|1300.51|1301.51|1301.01|1300.71|1300.21|4
1724765400000|2024-08-27 13:30:00|1301.06|1300.56|1299.91|1299.41|1301.06|1300.56|1299.76|1299.26|13
1724765700000|2024-08-27 13:35:00|1299.86|1299.36|1299.51|1299.01|1300.21|1299.71|1299.46|1298.96|21
1724766000000|2024-08-27 13:40:00|1299.46|1298.96|1298.41|1297.91|1299.46|1298.96|1297.91|1297.41|2
1724766300000|2024-08-27 13:45:00|1298.46|1297.96|1299.31|1298.81|1299.36|1298.86|1298.46|1297.96|4
1724766600000|2024-08-27 13:50:00|1299.26|1298.76|1298.21|1297.71|1299.26|1298.76|1298.16|1297.66|0
1724766900000|2024-08-27 13:55:00|1298.26|1297.76|1298.76|1298.26|1298.76|1298.26|1298.06|1297.56|0
1724767200000|2024-08-27 14:00:00|1298.71|1298.21|1298.31|1297.81|1299.06|1298.56|1298.06|1297.56|7
1724767500000|2024-08-27 14:05:00|1298.36|1297.86|1298.66|1298.16|1298.66|1298.16|1298.01|1297.51|1
1724767800000|2024-08-27 14:10:00|1298.76|1298.26|1298.36|1297.86|1299.11|1298.61|1298.06|1297.56|14
1724768100000|2024-08-27 14:15:00|1298.31|1297.81|1297.96|1297.46|1298.51|1298.01|1297.51|1297.01|34
1724828400000|2024-08-28 07:00:00|1298.66|1298.16|1297.91|1297.41|1299.21|1298.71|1297.46|1296.96|14
1724828700000|2024-08-28 07:05:00|1297.86|1297.36|1297.01|1296.51|1298.11|1297.61|1296.41|1295.91|8
1724829000000|2024-08-28 07:10:00|1297.06|1296.56|1297.01|1296.51|1297.61|1297.11|1296.71|1296.21|12
1724829300000|2024-08-28 07:15:00|1297.06|1296.56|1295.31|1294.81|1298.31|1297.81|1295.21|1294.71|16
1724829600000|2024-08-28 07:20:00|1295.26|1294.76|1295.01|1294.51|1295.41|1294.91|1294.71|1294.21|16
1724829900000|2024-08-28 07:25:00|1294.96|1294.46|1293.91|1293.41|1294.96|1294.46|1293.56|1293.06|13
1724830200000|2024-08-28 07:30:00|1293.96|1293.46|1294.86|1294.36|1294.86|1294.36|1293.91|1293.41|12
1724830500000|2024-08-28 07:35:00|1294.81|1294.31|1294.11|1293.61|1295.21|1294.71|1293.91|1293.41|11
1724830800000|2024-08-28 07:40:00|1294.06|1293.56|1292.81|1292.31|1294.61|1294.11|1292.71|1292.21|10
1724831100000|2024-08-28 07:45:00|1292.86|1292.36|1293.46|1292.96|1293.46|1292.96|1292.81|1292.31|1
1724831400000|2024-08-28 07:50:00|1293.86|1293.36|1294.86|1294.36|1294.86|1294.36|1293.86|1293.36|0
1724831700000|2024-08-28 07:55:00|1294.91|1294.41|1295.51|1295.01|1295.56|1295.06|1294.61|1294.11|2
1724832000000|2024-08-28 08:00:00|1295.61|1295.11|1294.51|1294.01|1295.61|1295.11|1294.51|1294.01|0
1724832300000|2024-08-28 08:05:00|1294.46|1293.96|1293.81|1293.31|1294.46|1293.96|1293.56|1293.06|0
1724832600000|2024-08-28 08:10:00|1293.76|1293.26|1294.06|1293.56|1294.16|1293.66|1293.66|1293.16|0
1724832900000|2024-08-28 08:15:00|1294.01|1293.51|1293.96|1293.46|1294.11|1293.61|1293.91|1293.41|0
1724833200000|2024-08-28 08:20:00|1294.01|1293.51|1293.01|1292.51|1294.01|1293.51|1293.01|1292.51|1
1724833500000|2024-08-28 08:25:00|1292.96|1292.46|1290.71|1290.21|1293.01|1292.51|1290.71|1290.21|1
1724833800000|2024-08-28 08:30:00|1290.66|1290.16|1290.91|1290.41|1291.41|1290.91|1290.56|1290.06|2
1724834100000|2024-08-28 08:35:00|1291.01|1290.51|1291.31|1290.81|1291.36|1290.86|1290.86|1290.36|0
1724834400000|2024-08-28 08:40:00|1291.26|1290.76|1291.71|1291.21|1291.81|1291.31|1291.21|1290.71|0
1724834700000|2024-08-28 08:45:00|1291.76|1291.26|1291.41|1290.91|1291.91|1291.41|1291.31|1290.81|0
1724835000000|2024-08-28 08:50:00|1291.51|1291.01|1292.11|1291.61|1292.11|1291.61|1291.41|1290.91|2
1724835300000|2024-08-28 08:55:00|1292.06|1291.56|1292.01|1291.51|1292.31|1291.81|1291.96|1291.46|0
1724835600000|2024-08-28 09:00:00|1291.96|1291.46|1292.36|1291.86|1292.41|1291.91|1291.91|1291.41|0
1724835900000|2024-08-28 09:05:00|1292.41|1291.91|1291.91|1291.41|1292.61|1292.11|1291.81|1291.31|1
1724836200000|2024-08-28 09:10:00|1291.86|1291.36|1292.61|1292.11|1292.71|1292.21|1291.81|1291.31|0
1724836500000|2024-08-28 09:15:00|1292.56|1292.06|1292.71|1292.21|1292.81|1292.31|1292.41|1291.91|0
1724836800000|2024-08-28 09:20:00|1292.76|1292.26|1293.51|1293.01|1293.51|1293.01|1292.71|1292.21|0
1724837100000|2024-08-28 09:25:00|1293.46|1292.96|1293.81|1293.31|1293.91|1293.41|1293.26|1292.76|0
1724837400000|2024-08-28 09:30:00|1293.86|1293.36|1294.11|1293.61|1294.21|1293.71|1293.86|1293.36|0
1724837700000|2024-08-28 09:35:00|1294.06|1293.56|1293.96|1293.46|1294.06|1293.56|1293.66|1293.16|0
1724838000000|2024-08-28 09:40:00|1293.91|1293.41|1294.71|1294.21|1294.76|1294.26|1293.91|1293.41|1
1724838300000|2024-08-28 09:45:00|1294.66|1294.16|1294.61|1294.11|1295.01|1294.51|1294.41|1293.91|2
1724838600000|2024-08-28 09:50:00|1294.66|1294.16|1294.51|1294.01|1294.81|1294.31|1294.26|1293.76|0
1724838900000|2024-08-28 09:55:00|1294.46|1293.96|1294.51|1294.01|1294.51|1294.01|1293.71|1293.21|0
1724839200000|2024-08-28 10:00:00|1294.46|1293.96|1294.81|1294.31|1294.81|1294.31|1294.31|1293.81|0
1724839500000|2024-08-28 10:05:00|1294.76|1294.26|1294.41|1293.91|1294.86|1294.36|1294.31|1293.81|0
1724839800000|2024-08-28 10:10:00|1294.36|1293.86|1294.56|1294.06|1294.61|1294.11|1294.11|1293.61|0
1724840100000|2024-08-28 10:15:00|1294.61|1294.11|1294.51|1294.01|1294.61|1294.11|1294.21|1293.71|0
1724840400000|2024-08-28 10:20:00|1294.46|1293.96|1294.61|1294.11|1294.91|1294.41|1294.36|1293.86|0
1724840700000|2024-08-28 10:25:00|1294.66|1294.16|1294.21|1293.71|1294.91|1294.41|1294.11|1293.61|0
1724841000000|2024-08-28 10:30:00|1294.16|1293.66|1293.81|1293.31|1294.21|1293.71|1293.41|1292.91|0
1724841300000|2024-08-28 10:35:00|1293.71|1293.21|1293.81|1293.31|1293.91|1293.41|1293.61|1293.11|0
1724841600000|2024-08-28 10:40:00|1293.86|1293.36|1294.01|1293.51|1294.01|1293.51|1293.71|1293.21|0
1724841900000|2024-08-28 10:45:00|1293.96|1293.46|1294.51|1294.01|1294.56|1294.06|1293.91|1293.41|0
1724842200000|2024-08-28 10:50:00|1294.56|1294.06|1294.76|1294.26|1294.81|1294.31|1294.56|1294.06|0
1724842500000|2024-08-28 10:55:00|1294.71|1294.21|1295.06|1294.56|1295.11|1294.61|1294.71|1294.21|0
1724842800000|2024-08-28 11:00:00|1295.01|1294.51|1295.11|1294.61|1295.21|1294.71|1295.01|1294.51|0
1724843100000|2024-08-28 11:05:00|1295.06|1294.56|1295.51|1295.01|1295.66|1295.16|1294.96|1294.46|2
1724843400000|2024-08-28 11:10:00|1295.56|1295.06|1295.26|1294.76|1295.61|1295.11|1295.01|1294.51|0
1724843700000|2024-08-28 11:15:00|1295.36|1294.86|1295.41|1294.91|1295.56|1295.06|1295.36|1294.86|0
1724844000000|2024-08-28 11:20:00|1295.36|1294.86|1295.16|1294.66|1295.46|1294.96|1295.16|1294.66|0
1724844300000|2024-08-28 11:25:00|1294.96|1294.46|1294.91|1294.41|1295.26|1294.76|1294.91|1294.41|0
1724844600000|2024-08-28 11:30:00|1294.96|1294.46|1294.96|1294.46|1295.06|1294.56|1294.76|1294.26|0
1724844900000|2024-08-28 11:35:00|1294.91|1294.41|1295.01|1294.51|1295.01|1294.51|1294.86|1294.36|0
1724845200000|2024-08-28 11:40:00|1294.75|1294.25|1294.6|1294.1|1294.8|1294.3|1294.6|1294.1|0
1724845500000|2024-08-28 11:45:00|1294.55|1294.05|1293.3|1292.8|1294.55|1294.05|1293.3|1292.8|0
1724845800000|2024-08-28 11:50:00|1293.35|1292.85|1293.2|1292.7|1293.45|1292.95|1293.1|1292.6|0
1724846100000|2024-08-28 11:55:00|1293.15|1292.65|1293.1|1292.6|1293.15|1292.65|1292.9|1292.4|0
1724846400000|2024-08-28 12:00:00|1293.15|1292.65|1292.7|1292.2|1293.4|1292.9|1292.65|1292.15|1
1724846700000|2024-08-28 12:05:00|1292.6|1292.1|1292.7|1292.2|1293.05|1292.55|1292.3|1291.8|0
1724847000000|2024-08-28 12:10:00|1292.65|1292.15|1292.3|1291.8|1292.65|1292.15|1292.2|1291.7|0
1724847300000|2024-08-28 12:15:00|1292.25|1291.75|1292.4|1291.9|1292.5|1292|1292.25|1291.75|0
1724847600000|2024-08-28 12:20:00|1292.3|1291.8|1292.45|1291.95|1292.5|1292|1292.15|1291.65|0
1724847900000|2024-08-28 12:25:00|1292.5|1292|1292.1|1291.6|1292.5|1292|1292.1|1291.6|0
1724848200000|2024-08-28 12:30:00|1292.15|1291.65|1292|1291.5|1292.35|1291.85|1291.95|1291.45|0
1724848500000|2024-08-28 12:35:00|1291.9|1291.4|1291.3|1290.8|1292.05|1291.55|1291.3|1290.8|0
1724848800000|2024-08-28 12:40:00|1291.25|1290.75|1291.35|1290.85|1291.5|1291|1291.1|1290.6|0
1724849100000|2024-08-28 12:45:00|1291.3|1290.8|1291.9|1291.4|1291.95|1291.45|1291|1290.5|0
1724849400000|2024-08-28 12:50:00|1291.8|1291.3|1293.55|1293.05|1293.6|1293.1|1291.75|1291.25|1
1724849700000|2024-08-28 12:55:00|1293.6|1293.1|1293.85|1293.35|1294.1|1293.6|1293.55|1293.05|0
1724850000000|2024-08-28 13:00:00|1293.9|1293.4|1293.95|1293.45|1294.1|1293.6|1293.55|1293.05|0
1724850300000|2024-08-28 13:05:00|1294|1293.5|1294.5|1294|1294.55|1294.05|1293.85|1293.35|0
1724850600000|2024-08-28 13:10:00|1294.55|1294.05|1294.15|1293.65|1294.55|1294.05|1294.15|1293.65|0
1724850900000|2024-08-28 13:15:00|1294.1|1293.6|1294.55|1294.05|1295.05|1294.55|1294.1|1293.6|1
1724851200000|2024-08-28 13:20:00|1294.6|1294.1|1294.4|1293.9|1294.6|1294.1|1293.85|1293.35|0
1724851500000|2024-08-28 13:25:00|1294.35|1293.85|1293.85|1293.35|1294.35|1293.85|1293.65|1293.15|0
1724851800000|2024-08-28 13:30:00|1293.8|1293.3|1293.1|1292.6|1293.8|1293.3|1292.95|1292.45|0
1724852100000|2024-08-28 13:35:00|1293.05|1292.55|1293.9|1293.4|1293.9|1293.4|1291.85|1291.35|0
1724852400000|2024-08-28 13:40:00|1293.85|1293.35|1293.75|1293.25|1294.5|1294|1293.45|1292.95|3
1724852700000|2024-08-28 13:45:00|1293.8|1293.3|1294.15|1293.65|1294.2|1293.7|1293.2|1292.7|3
1724853000000|2024-08-28 13:50:00|1294.2|1293.7|1295.35|1294.85|1295.35|1294.85|1294.05|1293.55|0
1724853300000|2024-08-28 13:55:00|1295.4|1294.9|1295.75|1295.25|1296.7|1296.2|1295.4|1294.9|0
1724853600000|2024-08-28 14:00:00|1295.8|1295.3|1295.3|1294.8|1296.15|1295.65|1295.25|1294.75|1
1724853900000|2024-08-28 14:05:00|1295.25|1294.75|1294.75|1294.25|1295.65|1295.15|1294.75|1294.25|7
1724854200000|2024-08-28 14:10:00|1294.73|1294.23|1294.38|1293.88|1295.13|1294.63|1294.13|1293.63|3
1724854500000|2024-08-28 14:15:00|1294.33|1293.83|1294.23|1293.73|1294.63|1294.13|1294.08|1293.58|10
1724914800000|2024-08-29 07:00:00|1285.33|1284.83|1286.33|1285.83|1286.48|1285.98|1285.28|1284.78|0
1724915100000|2024-08-29 07:05:00|1286.28|1285.78|1286.53|1286.03|1287.13|1286.63|1285.53|1285.03|15
1724915400000|2024-08-29 07:10:00|1286.48|1285.98|1287.63|1287.13|1287.73|1287.23|1285.23|1284.73|1
1724915700000|2024-08-29 07:15:00|1287.68|1287.18|1288.13|1287.63|1288.63|1288.13|1287.33|1286.83|4
1724916000000|2024-08-29 07:20:00|1288.18|1287.68|1289.93|1289.43|1290.33|1289.83|1288.03|1287.53|3
1724916300000|2024-08-29 07:25:00|1289.98|1289.48|1288.93|1288.43|1290.58|1290.08|1288.93|1288.43|1
1724916600000|2024-08-29 07:30:00|1288.98|1288.48|1289.78|1289.28|1290.53|1290.03|1288.98|1288.48|0
1724916900000|2024-08-29 07:35:00|1290.18|1289.68|1290.38|1289.88|1290.43|1289.93|1290.03|1289.53|2
1724917200000|2024-08-29 07:40:00|1290.43|1289.93|1291.03|1290.53|1291.03|1290.53|1290.23|1289.73|2
1724917500000|2024-08-29 07:45:00|1290.98|1290.48|1292.98|1292.48|1292.98|1292.48|1290.93|1290.43|1
1724917800000|2024-08-29 07:50:00|1293.03|1292.53|1292.43|1291.93|1293.13|1292.63|1291.73|1291.23|1
1724918100000|2024-08-29 07:55:00|1292.38|1291.88|1292.55|1292.05|1292.85|1292.35|1292.18|1291.68|0
1724918400000|2024-08-29 08:00:00|1292.45|1291.95|1291.45|1290.95|1292.45|1291.95|1290.95|1290.45|1
1724918700000|2024-08-29 08:05:00|1291.55|1291.05|1291.15|1290.65|1291.9|1291.4|1291.15|1290.65|0
1724919000000|2024-08-29 08:10:00|1291.1|1290.6|1291.3|1290.8|1291.45|1290.95|1290.95|1290.45|0
1724919300000|2024-08-29 08:15:00|1291.25|1290.75|1290.45|1289.95|1291.25|1290.75|1290.35|1289.85|2
1724919600000|2024-08-29 08:20:00|1290.5|1290|1289.15|1288.65|1290.5|1290|1288.85|1288.35|1
1724919900000|2024-08-29 08:25:00|1289.1|1288.6|1289.85|1289.35|1289.95|1289.45|1289.05|1288.55|0
1724920200000|2024-08-29 08:30:00|1289.9|1289.4|1289.3|1288.8|1290.05|1289.55|1289.25|1288.75|0
1724920500000|2024-08-29 08:35:00|1289.25|1288.75|1289.15|1288.65|1289.55|1289.05|1288.75|1288.25|1
1724920800000|2024-08-29 08:40:00|1289.2|1288.7|1289.35|1288.85|1289.55|1289.05|1288.65|1288.15|0
1724921100000|2024-08-29 08:45:00|1289.4|1288.9|1289.25|1288.75|1289.75|1289.25|1289.15|1288.65|0
1724921400000|2024-08-29 08:50:00|1289.35|1288.85|1289.25|1288.75|1289.85|1289.35|1289.25|1288.75|0
1724921700000|2024-08-29 08:55:00|1289.3|1288.8|1288.95|1288.45|1289.35|1288.85|1288.75|1288.25|0
1724922000000|2024-08-29 09:00:00|1289|1288.5|1288.95|1288.45|1289|1288.5|1288.8|1288.3|0
1724922300000|2024-08-29 09:05:00|1288.9|1288.4|1289.85|1289.35|1289.85|1289.35|1288.9|1288.4|1
1724922600000|2024-08-29 09:10:00|1289.8|1289.3|1290.35|1289.85|1290.45|1289.95|1289.55|1289.05|0
1724922900000|2024-08-29 09:15:00|1290.4|1289.9|1290.25|1289.75|1290.95|1290.45|1289.95|1289.45|0
1724923200000|2024-08-29 09:20:00|1290.3|1289.8|1289.75|1289.25|1290.35|1289.85|1289.6|1289.1|0
1724923500000|2024-08-29 09:25:00|1289.8|1289.3|1289.95|1289.45|1290.35|1289.85|1289.75|1289.25|0
1724923800000|2024-08-29 09:30:00|1290|1289.5|1289.3|1288.8|1290.05|1289.55|1289.05|1288.55|0
1724924100000|2024-08-29 09:35:00|1289.35|1288.85|1290.05|1289.55|1290.25|1289.75|1289.3|1288.8|1
1724924400000|2024-08-29 09:40:00|1290.1|1289.6|1290.3|1289.8|1290.55|1290.05|1289.95|1289.45|0
1724924700000|2024-08-29 09:45:00|1290.35|1289.85|1290.45|1289.95|1290.95|1290.45|1290.3|1289.8|1
1724925000000|2024-08-29 09:50:00|1290.4|1289.9|1290.65|1290.15|1290.65|1290.15|1290.3|1289.8|0
1724925300000|2024-08-29 09:55:00|1290.6|1290.1|1290.5|1290|1290.65|1290.15|1290.35|1289.85|0
1724925600000|2024-08-29 10:00:00|1290.45|1289.95|1289.85|1289.35|1290.5|1290|1289.85|1289.35|1
1724925900000|2024-08-29 10:05:00|1289.9|1289.4|1290.65|1290.15|1290.75|1290.25|1289.85|1289.35|0
1724926200000|2024-08-29 10:10:00|1290.7|1290.2|1290.55|1290.05|1290.95|1290.45|1290.55|1290.05|0
1724926500000|2024-08-29 10:15:00|1290.5|1290|1289.4|1288.9|1290.55|1290.05|1289.35|1288.85|0
1724926800000|2024-08-29 10:20:00|1289.45|1288.95|1289.25|1288.75|1289.55|1289.05|1289.05|1288.55|0
1724927100000|2024-08-29 10:25:00|1289.3|1288.8|1289.2|1288.7|1289.35|1288.85|1289.15|1288.65|0
1724927400000|2024-08-29 10:30:00|1289.15|1288.65|1289.95|1289.45|1290.05|1289.55|1289.15|1288.65|1
1724927700000|2024-08-29 10:35:00|1289.9|1289.4|1289.1|1288.6|1289.9|1289.4|1289.05|1288.55|0
1724928000000|2024-08-29 10:40:00|1289.05|1288.55|1289.35|1288.85|1289.4|1288.9|1289|1288.5|0
1724928300000|2024-08-29 10:45:00|1289.3|1288.8|1289.85|1289.35|1289.85|1289.35|1289.3|1288.8|3
1724928600000|2024-08-29 10:50:00|1289.9|1289.4|1290.45|1289.95|1290.5|1290|1289.9|1289.4|1
1724928900000|2024-08-29 10:55:00|1290.4|1289.9|1290.35|1289.85|1290.6|1290.1|1290.05|1289.55|0
1724929200000|2024-08-29 11:00:00|1290.4|1289.9|1289.7|1289.2|1290.4|1289.9|1289.45|1288.95|0
1724929500000|2024-08-29 11:05:00|1289.85|1289.35|1289.9|1289.4|1290|1289.5|1289.7|1289.2|1
1724929800000|2024-08-29 11:10:00|1289.85|1289.35|1289.6|1289.1|1289.85|1289.35|1289.3|1288.8|0
1724930100000|2024-08-29 11:15:00|1289.7|1289.2|1290.2|1289.7|1290.2|1289.7|1289.65|1289.15|0
1724930400000|2024-08-29 11:20:00|1290.15|1289.65|1290.2|1289.7|1290.25|1289.75|1290.1|1289.6|0
1724930700000|2024-08-29 11:25:00|1290.15|1289.65|1289.7|1289.2|1290.15|1289.65|1289.55|1289.05|0
1724931000000|2024-08-29 11:30:00|1289.75|1289.25|1289.7|1289.2|1290|1289.5|1289.6|1289.1|1
1724931300000|2024-08-29 11:35:00|1289.65|1289.15|1289.6|1289.1|1289.65|1289.15|1289.5|1289|0
1724931600000|2024-08-29 11:40:00|1289.74|1289.24|1289.94|1289.44|1289.94|1289.44|1289.64|1289.14|1
1724931900000|2024-08-29 11:45:00|1289.99|1289.49|1289.94|1289.44|1290.14|1289.64|1289.89|1289.39|0
1724932200000|2024-08-29 11:50:00|1289.89|1289.39|1289.89|1289.39|1289.94|1289.44|1289.79|1289.29|0
1724932500000|2024-08-29 11:55:00|1289.94|1289.44|1291.09|1290.59|1291.09|1290.59|1289.94|1289.44|1
1724932800000|2024-08-29 12:00:00|1291.19|1290.69|1290.49|1289.99|1291.19|1290.69|1290.44|1289.94|0
1724933100000|2024-08-29 12:05:00|1290.44|1289.94|1290.69|1290.19|1290.79|1290.29|1290.34|1289.84|1
1724933400000|2024-08-29 12:10:00|1290.74|1290.24|1290.69|1290.19|1291.04|1290.54|1290.49|1289.99|0
1724933700000|2024-08-29 12:15:00|1290.64|1290.14|1290.64|1290.14|1290.79|1290.29|1290.59|1290.09|0
1724934000000|2024-08-29 12:20:00|1290.54|1290.04|1290.54|1290.04|1290.59|1290.09|1290.34|1289.84|0
1724934300000|2024-08-29 12:25:00|1290.49|1289.99|1291.69|1291.19|1291.69|1291.19|1290.24|1289.74|0
1724934600000|2024-08-29 12:30:00|1291.74|1291.24|1292.84|1292.34|1293.24|1292.74|1291.74|1291.24|1
1724934900000|2024-08-29 12:35:00|1292.89|1292.39|1292.89|1292.39|1293.04|1292.54|1292.59|1292.09|0
1724935200000|2024-08-29 12:40:00|1292.79|1292.29|1293.34|1292.84|1293.49|1292.99|1292.69|1292.19|3
1724935500000|2024-08-29 12:45:00|1293.39|1292.89|1293.94|1293.44|1293.99|1293.49|1293.39|1292.89|0
1724935800000|2024-08-29 12:50:00|1293.89|1293.39|1293.54|1293.04|1293.89|1293.39|1293.34|1292.84|0
1724936100000|2024-08-29 12:55:00|1293.59|1293.09|1292.89|1292.39|1293.59|1293.09|1292.54|1292.04|1
1724936400000|2024-08-29 13:00:00|1292.94|1292.44|1292.79|1292.29|1293.14|1292.64|1292.59|1292.09|0
1724936700000|2024-08-29 13:05:00|1292.84|1292.34|1292.34|1291.84|1292.84|1292.34|1292.29|1291.79|0
1724937000000|2024-08-29 13:10:00|1292.39|1291.89|1292.44|1291.94|1292.84|1292.34|1292.24|1291.74|1
1724937300000|2024-08-29 13:15:00|1292.49|1291.99|1293.74|1293.24|1293.79|1293.29|1292.49|1291.99|2
1724937600000|2024-08-29 13:20:00|1293.79|1293.29|1294.24|1293.74|1294.34|1293.84|1293.79|1293.29|1
1724937900000|2024-08-29 13:25:00|1294.19|1293.69|1294.59|1294.09|1294.84|1294.34|1294.14|1293.64|0
1724938200000|2024-08-29 13:30:00|1294.54|1294.04|1295.79|1295.29|1296.09|1295.59|1294.39|1293.89|2
1724938500000|2024-08-29 13:35:00|1295.69|1295.19|1293.99|1293.49|1295.69|1295.19|1293.99|1293.49|11
1724938800000|2024-08-29 13:40:00|1293.94|1293.44|1293.24|1292.74|1294.44|1293.94|1293.24|1292.74|2
1724939100000|2024-08-29 13:45:00|1293.29|1292.79|1292.89|1292.39|1293.69|1293.19|1292.84|1292.34|2
1724939400000|2024-08-29 13:50:00|1292.84|1292.34|1292.39|1291.89|1292.84|1292.34|1292.14|1291.64|0
1724939700000|2024-08-29 13:55:00|1292.49|1291.99|1292.89|1292.39|1292.99|1292.49|1292.19|1291.69|1
1724940000000|2024-08-29 14:00:00|1293.09|1292.59|1293.59|1293.09|1293.79|1293.29|1292.89|1292.39|10
1724940300000|2024-08-29 14:05:00|1293.64|1293.14|1294.29|1293.79|1294.34|1293.84|1293.44|1292.94|2
1724940600000|2024-08-29 14:10:00|1294.22|1293.72|1294.07|1293.57|1294.27|1293.77|1293.77|1293.27|4
1724940900000|2024-08-29 14:15:00|1294.12|1293.62|1294.77|1294.27|1294.97|1294.47|1294.12|1293.62|53
1725001200000|2024-08-30 07:00:00|1299.12|1298.62|1298.47|1297.97|1299.22|1298.72|1298.32|1297.82|1
1725001500000|2024-08-30 07:05:00|1298.42|1297.92|1298.12|1297.62|1299.67|1299.17|1297.22|1296.72|5
1725001800000|2024-08-30 07:10:00|1298.02|1297.52|1298.42|1297.92|1298.77|1298.27|1297.22|1296.72|0
1725002100000|2024-08-30 07:15:00|1298.37|1297.87|1298.92|1298.42|1299.02|1298.52|1297.92|1297.42|0
1725002400000|2024-08-30 07:20:00|1298.87|1298.37|1298.67|1298.17|1299.12|1298.62|1298.42|1297.92|0
1725002700000|2024-08-30 07:25:00|1298.72|1298.22|1299.52|1299.02|1299.62|1299.12|1298.72|1298.22|0
1725003000000|2024-08-30 07:30:00|1299.57|1299.07|1299.47|1298.97|1299.62|1299.12|1299.32|1298.82|0
1725003300000|2024-08-30 07:35:00|1299.52|1299.02|1299.47|1298.97|1299.62|1299.12|1299.27|1298.77|0
1725003600000|2024-08-30 07:40:00|1299.52|1299.02|1299.52|1299.02|1299.72|1299.22|1299.52|1299.02|0
1725003900000|2024-08-30 07:45:00|1299.57|1299.07|1298.12|1297.62|1299.62|1299.12|1297.82|1297.32|5
1725004200000|2024-08-30 07:50:00|1298.22|1297.72|1299.02|1298.52|1299.12|1298.62|1298.12|1297.62|0
1725004500000|2024-08-30 07:55:00|1299.07|1298.57|1299.02|1298.52|1299.32|1298.82|1298.82|1298.32|0
1725004800000|2024-08-30 08:00:00|1298.97|1298.47|1298.92|1298.42|1299.12|1298.62|1298.77|1298.27|0
1725005100000|2024-08-30 08:05:00|1298.87|1298.37|1299.27|1298.77|1299.32|1298.82|1298.87|1298.37|0
1725005400000|2024-08-30 08:10:00|1299.32|1298.82|1299.82|1299.32|1299.87|1299.37|1299.32|1298.82|0
1725005700000|2024-08-30 08:15:00|1299.77|1299.27|1299.87|1299.37|1299.92|1299.42|1299.67|1299.17|0
1725006000000|2024-08-30 08:20:00|1299.82|1299.32|1299.77|1299.27|1299.92|1299.42|1299.62|1299.12|0
1725006300000|2024-08-30 08:25:00|1299.82|1299.32|1300.82|1300.32|1300.82|1300.32|1299.77|1299.27|0
1725006600000|2024-08-30 08:30:00|1300.77|1300.27|1301.02|1300.52|1301.02|1300.52|1300.72|1300.22|0
1725006900000|2024-08-30 08:35:00|1301.07|1300.57|1301.32|1300.82|1301.62|1301.12|1301.02|1300.52|1
1725007200000|2024-08-30 08:40:00|1301.27|1300.77|1301.27|1300.77|1301.37|1300.87|1301.22|1300.72|0
1725007500000|2024-08-30 08:45:00|1301.32|1300.82|1300.82|1300.32|1301.32|1300.82|1300.82|1300.32|3
1725007800000|2024-08-30 08:50:00|1300.87|1300.37|1300.12|1299.62|1300.87|1300.37|1300.02|1299.52|0
1725008100000|2024-08-30 08:55:00|1300.07|1299.57|1299.22|1298.72|1300.12|1299.62|1299.22|1298.72|1
1725008400000|2024-08-30 09:00:00|1299.27|1298.77|1299.22|1298.72|1299.27|1298.77|1299.02|1298.52|0
1725008700000|2024-08-30 09:05:00|1299.17|1298.67|1299.02|1298.52|1299.27|1298.77|1299.02|1298.52|0
1725009000000|2024-08-30 09:10:00|1299.07|1298.57|1299.72|1299.22|1299.82|1299.32|1299.02|1298.52|1
1724655600000|2024-08-26 07:00:00|1296.25|1295.75|1297.1|1296.6|1297.35|1296.85|1296.05|1295.55|8
1724655900000|2024-08-26 07:05:00|1297.05|1296.55|1296.8|1296.3|1297.1|1296.6|1296.05|1295.55|4
1724656200000|2024-08-26 07:10:00|1296.75|1296.25|1296.25|1295.75|1296.75|1296.25|1295.55|1295.05|6
1724656500000|2024-08-26 07:15:00|1296.2|1295.7|1295.45|1294.95|1296.35|1295.85|1295.3|1294.8|11
1724656800000|2024-08-26 07:20:00|1295.4|1294.9|1295.45|1294.95|1296|1295.5|1294.95|1294.45|11
1724657100000|2024-08-26 07:25:00|1295.35|1294.85|1295.15|1294.65|1295.35|1294.85|1294.9|1294.4|0
1724657400000|2024-08-26 07:30:00|1295.1|1294.6|1295.15|1294.65|1295.25|1294.75|1294.9|1294.4|4
1724657700000|2024-08-26 07:35:00|1295.2|1294.7|1295.95|1295.45|1295.95|1295.45|1295.05|1294.55|1
1724658000000|2024-08-26 07:40:00|1296|1295.5|1296.75|1296.25|1296.75|1296.25|1296|1295.5|2
1724658300000|2024-08-26 07:45:00|1296.7|1296.2|1296.9|1296.4|1296.95|1296.45|1296.7|1296.2|1
1724658600000|2024-08-26 07:50:00|1296.81|1296.31|1296.31|1295.81|1296.81|1296.31|1295.91|1295.41|19
1724658900000|2024-08-26 07:55:00|1296.36|1295.86|1296.56|1296.06|1296.76|1296.26|1296.31|1295.81|14
1724659200000|2024-08-26 08:00:00|1296.61|1296.11|1296.16|1295.66|1297.06|1296.56|1295.96|1295.46|4
1724659500000|2024-08-26 08:05:00|1296.11|1295.61|1296.41|1295.91|1296.41|1295.91|1295.96|1295.46|0
1724659800000|2024-08-26 08:10:00|1296.46|1295.96|1296.41|1295.91|1296.46|1295.96|1296.26|1295.76|3
1724660100000|2024-08-26 08:15:00|1296.36|1295.86|1296.56|1296.06|1296.56|1296.06|1296.36|1295.86|0
1724660400000|2024-08-26 08:20:00|1296.51|1296.01|1296.41|1295.91|1296.56|1296.06|1296.41|1295.91|0
1724660700000|2024-08-26 08:25:00|1296.46|1295.96|1296.11|1295.61|1296.46|1295.96|1295.76|1295.26|5
1724661000000|2024-08-26 08:30:00|1296.06|1295.56|1295.81|1295.31|1296.36|1295.86|1295.56|1295.06|11
1724661300000|2024-08-26 08:35:00|1295.86|1295.36|1295.76|1295.26|1296.16|1295.66|1295.56|1295.06|2
1724661600000|2024-08-26 08:40:00|1295.71|1295.21|1295.61|1295.11|1295.71|1295.21|1295.51|1295.01|0
1724661900000|2024-08-26 08:45:00|1295.66|1295.16|1295.31|1294.81|1295.66|1295.16|1295.11|1294.61|4
1724662200000|2024-08-26 08:50:00|1295.26|1294.76|1295.56|1295.06|1295.56|1295.06|1295.11|1294.61|0
1724662500000|2024-08-26 08:55:00|1295.51|1295.01|1295.56|1295.06|1295.66|1295.16|1295.51|1295.01|0
1724662800000|2024-08-26 09:00:00|1295.51|1295.01|1295.36|1294.86|1295.66|1295.16|1295.36|1294.86|0
1724663100000|2024-08-26 09:05:00|1295.31|1294.81|1295.41|1294.91|1295.46|1294.96|1294.96|1294.46|12
1724663400000|2024-08-26 09:10:00|1295.36|1294.86|1295.36|1294.86|1295.51|1295.01|1295.36|1294.86|0
1724663700000|2024-08-26 09:15:00|1295.31|1294.81|1295.41|1294.91|1295.46|1294.96|1295.31|1294.81|0
1724664000000|2024-08-26 09:20:00|1295.36|1294.86|1294.96|1294.46|1295.41|1294.91|1294.91|1294.41|4
1724664300000|2024-08-26 09:25:00|1295.01|1294.51|1296.26|1295.76|1296.46|1295.96|1295.01|1294.51|0
1724664600000|2024-08-26 09:30:00|1296.31|1295.81|1296.56|1296.06|1296.66|1296.16|1296.26|1295.76|0
1724664900000|2024-08-26 09:35:00|1296.61|1296.11|1296.51|1296.01|1296.61|1296.11|1296.51|1296.01|1
1724665200000|2024-08-26 09:40:00|1296.56|1296.06|1296.46|1295.96|1296.56|1296.06|1296.41|1295.91|0
1724665500000|2024-08-26 09:45:00|1296.41|1295.91|1296.06|1295.56|1296.46|1295.96|1295.96|1295.46|4
1724665800000|2024-08-26 09:50:00|1296.11|1295.61|1296.36|1295.86|1296.46|1295.96|1296.11|1295.61|0
1724666100000|2024-08-26 09:55:00|1296.31|1295.81|1296.26|1295.76|1296.36|1295.86|1296.16|1295.66|0
1724666400000|2024-08-26 10:00:00|1296.31|1295.81|1296.26|1295.76|1296.31|1295.81|1296.26|1295.76|0
1724666700000|2024-08-26 10:05:00|1296.31|1295.81|1296.36|1295.86|1296.41|1295.91|1296.26|1295.76|0
1724667000000|2024-08-26 10:10:00|1296.41|1295.91|1298.36|1297.86|1298.46|1297.96|1296.41|1295.91|0
1724667300000|2024-08-26 10:15:00|1298.31|1297.81|1299.41|1298.91|1299.46|1298.96|1298.31|1297.81|2
1724667600000|2024-08-26 10:20:00|1299.46|1298.96|1300.01|1299.51|1300.01|1299.51|1299.46|1298.96|0
1724667900000|2024-08-26 10:25:00|1299.96|1299.46|1300.71|1300.21|1300.86|1300.36|1299.96|1299.46|0
1724668200000|2024-08-26 10:30:00|1300.76|1300.26|1301.06|1300.56|1301.26|1300.76|1300.66|1300.16|14
1724668500000|2024-08-26 10:35:00|1301.11|1300.61|1301.01|1300.51|1301.31|1300.81|1301.01|1300.51|0
1724668800000|2024-08-26 10:40:00|1301.06|1300.56|1301.66|1301.16|1301.66|1301.16|1301.01|1300.51|16
1724669100000|2024-08-26 10:45:00|1301.71|1301.21|1301.61|1301.11|1301.76|1301.26|1301.16|1300.66|5
1724669400000|2024-08-26 10:50:00|1301.56|1301.06|1301.16|1300.66|1301.56|1301.06|1301.06|1300.56|1
1724669700000|2024-08-26 10:55:00|1301.21|1300.71|1301.16|1300.66|1301.26|1300.76|1301.01|1300.51|0
1724670000000|2024-08-26 11:00:00|1301.11|1300.61|1301.51|1301.01|1301.61|1301.11|1301.11|1300.61|0
1724670300000|2024-08-26 11:05:00|1301.56|1301.06|1301.66|1301.16|1301.66|1301.16|1301.46|1300.96|0
1724670600000|2024-08-26 11:10:00|1301.61|1301.11|1302.06|1301.56|1302.06|1301.56|1301.56|1301.06|16
1724670900000|2024-08-26 11:15:00|1302.16|1301.66|1302.76|1302.26|1302.76|1302.26|1302.16|1301.66|2
1724671200000|2024-08-26 11:20:00|1302.86|1302.36|1303.06|1302.56|1303.11|1302.61|1302.71|1302.21|11
1724671500000|2024-08-26 11:25:00|1303.11|1302.61|1303.11|1302.61|1303.61|1303.11|1303.01|1302.51|0
1724671800000|2024-08-26 11:30:00|1303.16|1302.66|1303.01|1302.51|1303.16|1302.66|1303.01|1302.51|0
1724672100000|2024-08-26 11:35:00|1303.06|1302.56|1302.76|1302.26|1303.06|1302.56|1302.71|1302.21|0
1724672400000|2024-08-26 11:40:00|1302.78|1302.28|1302.73|1302.23|1302.78|1302.28|1302.73|1302.23|0
1724672700000|2024-08-26 11:45:00|1302.68|1302.18|1302.48|1301.98|1302.88|1302.38|1302.48|1301.98|10
1724673000000|2024-08-26 11:50:00|1302.53|1302.03|1303.18|1302.68|1303.28|1302.78|1302.53|1302.03|1
1724673300000|2024-08-26 11:55:00|1303.13|1302.63|1302.73|1302.23|1303.13|1302.63|1302.63|1302.13|2
1724673600000|2024-08-26 12:00:00|1302.68|1302.18|1302.58|1302.08|1303.08|1302.58|1302.48|1301.98|9
1724673900000|2024-08-26 12:05:00|1302.63|1302.13|1302.93|1302.43|1302.98|1302.48|1302.58|1302.08|0
1724674200000|2024-08-26 12:10:00|1302.98|1302.48|1302.98|1302.48|1303.38|1302.88|1302.88|1302.38|11
1724674500000|2024-08-26 12:15:00|1302.93|1302.43|1302.83|1302.33|1302.98|1302.48|1302.83|1302.33|2
1724674800000|2024-08-26 12:20:00|1302.63|1302.13|1302.58|1302.08|1302.98|1302.48|1302.43|1301.93|3
1724675100000|2024-08-26 12:25:00|1302.53|1302.03|1303.88|1303.38|1303.88|1303.38|1302.53|1302.03|3
1724675400000|2024-08-26 12:30:00|1303.83|1303.33|1302.98|1302.48|1303.98|1303.48|1302.98|1302.48|2
1724675700000|2024-08-26 12:35:00|1303.03|1302.53|1303.43|1302.93|1303.63|1303.13|1303.03|1302.53|2
1724676000000|2024-08-26 12:40:00|1303.38|1302.88|1303.08|1302.58|1303.38|1302.88|1302.73|1302.23|0
1724676300000|2024-08-26 12:45:00|1303.13|1302.63|1303.28|1302.78|1303.48|1302.98|1303.03|1302.53|3
1724676600000|2024-08-26 12:50:00|1303.23|1302.73|1303.38|1302.88|1303.63|1303.13|1303.13|1302.63|1
1724676900000|2024-08-26 12:55:00|1303.43|1302.93|1303.78|1303.28|1303.78|1303.28|1303.38|1302.88|3
1724677200000|2024-08-26 13:00:00|1303.73|1303.23|1302.83|1302.33|1303.88|1303.38|1302.83|1302.33|3
1724677500000|2024-08-26 13:05:00|1302.88|1302.38|1302.93|1302.43|1302.98|1302.48|1302.73|1302.23|2
1724677800000|2024-08-26 13:10:00|1302.98|1302.48|1303.13|1302.63|1303.13|1302.63|1302.53|1302.03|1
1724678100000|2024-08-26 13:15:00|1303.08|1302.58|1303.03|1302.53|1303.48|1302.98|1303.03|1302.53|23
1724678400000|2024-08-26 13:20:00|1303.08|1302.58|1302.78|1302.28|1303.28|1302.78|1302.78|1302.28|2
1724678700000|2024-08-26 13:25:00|1302.83|1302.33|1302.48|1301.98|1302.98|1302.48|1302.48|1301.98|3
1724679000000|2024-08-26 13:30:00|1302.58|1302.08|1303.88|1303.38|1304.03|1303.53|1302.58|1302.08|7
1724679300000|2024-08-26 13:35:00|1303.83|1303.33|1304.43|1303.93|1304.43|1303.93|1303.43|1302.93|3
1724679600000|2024-08-26 13:40:00|1304.48|1303.98|1305.38|1304.88|1305.48|1304.98|1304.48|1303.98|20
1724679900000|2024-08-26 13:45:00|1305.43|1304.93|1305.73|1305.23|1305.93|1305.43|1305.03|1304.53|9
1724680200000|2024-08-26 13:50:00|1305.78|1305.28|1305.28|1304.78|1306.03|1305.53|1305.23|1304.73|1
1724680500000|2024-08-26 13:55:00|1305.33|1304.83|1305.78|1305.28|1306.03|1305.53|1305.28|1304.78|5
1724680800000|2024-08-26 14:00:00|1305.83|1305.33|1305.88|1305.38|1306.28|1305.78|1305.38|1304.88|15
1724681100000|2024-08-26 14:05:00|1305.83|1305.33|1304.78|1304.28|1305.88|1305.38|1304.73|1304.23|22
1724681400000|2024-08-26 14:10:00|1304.74|1304.24|1304.54|1304.04|1305.24|1304.74|1304.24|1303.74|47
1724681700000|2024-08-26 14:15:00|1304.49|1303.99|1304.29|1303.79|1304.84|1304.34|1304.09|1303.59|45
1724742000000|2024-08-27 07:00:00|1304.74|1304.24|1304.64|1304.14|1305.14|1304.64|1304.24|1303.74|1
1724742300000|2024-08-27 07:05:00|1304.54|1304.04|1305.34|1304.84|1305.64|1305.14|1303.74|1303.24|21
1724742600000|2024-08-27 07:10:00|1305.29|1304.79|1304.84|1304.34|1306.94|1306.44|1304.54|1304.04|6
1724742900000|2024-08-27 07:15:00|1304.79|1304.29|1304.64|1304.14|1305.24|1304.74|1303.64|1303.14|0
1724743200000|2024-08-27 07:20:00|1304.59|1304.09|1303.59|1303.09|1304.64|1304.14|1303.19|1302.69|2
1724743500000|2024-08-27 07:25:00|1303.54|1303.04|1303.79|1303.29|1303.99|1303.49|1303.54|1303.04|0
1724743800000|2024-08-27 07:30:00|1303.74|1303.24|1303.74|1303.24|1304.04|1303.54|1303.59|1303.09|0
1724744100000|2024-08-27 07:35:00|1303.79|1303.29|1304.39|1303.89|1304.74|1304.24|1303.79|1303.29|1
1724744400000|2024-08-27 07:40:00|1304.44|1303.94|1304.04|1303.54|1304.59|1304.09|1303.94|1303.44|0
1724744700000|2024-08-27 07:45:00|1303.99|1303.49|1303.24|1302.74|1303.99|1303.49|1303.14|1302.64|0
1724745000000|2024-08-27 07:50:00|1303.29|1302.79|1304.69|1304.19|1304.69|1304.19|1303.14|1302.64|1
1724745300000|2024-08-27 07:55:00|1304.74|1304.24|1305.24|1304.74|1305.29|1304.79|1304.74|1304.24|0
1724745600000|2024-08-27 08:00:00|1305.19|1304.69|1304.49|1303.99|1305.49|1304.99|1304.39|1303.89|1
1724745900000|2024-08-27 08:05:00|1304.54|1304.04|1305.29|1304.79|1305.49|1304.99|1304.54|1304.04|0
1724746200000|2024-08-27 08:10:00|1305.24|1304.74|1305.59|1305.09|1305.64|1305.14|1304.99|1304.49|0
1724746500000|2024-08-27 08:15:00|1305.54|1305.04|1305.29|1304.79|1305.69|1305.19|1305.19|1304.69|0
1724746800000|2024-08-27 08:20:00|1305.34|1304.84|1305.84|1305.34|1305.89|1305.39|1305.29|1304.79|0
1724747100000|2024-08-27 08:25:00|1305.79|1305.29|1305.19|1304.69|1305.99|1305.49|1305.19|1304.69|0
1724747400000|2024-08-27 08:30:00|1305.14|1304.64|1305.99|1305.49|1305.99|1305.49|1305.09|1304.59|0
1724747700000|2024-08-27 08:35:00|1305.89|1305.39|1306.19|1305.69|1306.69|1306.19|1305.89|1305.39|0
1724748000000|2024-08-27 08:40:00|1306.14|1305.64|1305.09|1304.59|1306.14|1305.64|1305.09|1304.59|0
1724748300000|2024-08-27 08:45:00|1305.14|1304.64|1304.79|1304.29|1305.49|1304.99|1304.69|1304.19|1
1724748600000|2024-08-27 08:50:00|1304.89|1304.39|1304.54|1304.04|1304.99|1304.49|1303.99|1303.49|0
1724748900000|2024-08-27 08:55:00|1304.49|1303.99|1305.19|1304.69|1305.19|1304.69|1304.44|1303.94|1
1724749200000|2024-08-27 09:00:00|1305.24|1304.74|1305.54|1305.04|1305.69|1305.19|1305.24|1304.74|4
1724749500000|2024-08-27 09:05:00|1305.24|1304.74|1304.09|1303.59|1305.44|1304.94|1304.04|1303.54|2
1724749800000|2024-08-27 09:10:00|1304.04|1303.54|1304.19|1303.69|1304.39|1303.89|1303.69|1303.19|0
1724750100000|2024-08-27 09:15:00|1304.24|1303.74|1303.19|1302.69|1304.29|1303.79|1303.19|1302.69|0
1724750400000|2024-08-27 09:20:00|1303.14|1302.64|1303.09|1302.59|1303.19|1302.69|1302.69|1302.19|0
1724750700000|2024-08-27 09:25:00|1302.99|1302.49|1303.04|1302.54|1303.19|1302.69|1302.74|1302.24|0
1724751000000|2024-08-27 09:30:00|1302.99|1302.49|1302.69|1302.19|1302.99|1302.49|1302.39|1301.89|0
1724751300000|2024-08-27 09:35:00|1302.74|1302.24|1302.94|1302.44|1303.09|1302.59|1302.59|1302.09|0
1724751600000|2024-08-27 09:40:00|1302.99|1302.49|1302.64|1302.14|1302.99|1302.49|1302.29|1301.79|2
1724751900000|2024-08-27 09:45:00|1302.59|1302.09|1302.29|1301.79|1302.84|1302.34|1302.29|1301.79|0
1724752200000|2024-08-27 09:50:00|1302.24|1301.74|1302.59|1302.09|1302.59|1302.09|1301.99|1301.49|0
1724752500000|2024-08-27 09:55:00|1302.54|1302.04|1302.69|1302.19|1302.79|1302.29|1302.39|1301.89|1
1724752800000|2024-08-27 10:00:00|1302.59|1302.09|1302.09|1301.59|1302.89|1302.39|1302.09|1301.59|0
1724753100000|2024-08-27 10:05:00|1302.14|1301.64|1302.59|1302.09|1302.69|1302.19|1301.99|1301.49|0
1724753400000|2024-08-27 10:10:00|1302.54|1302.04|1301.39|1300.89|1302.69|1302.19|1301.39|1300.89|0
1724753700000|2024-08-27 10:15:00|1301.34|1300.84|1301.49|1300.99|1301.49|1300.99|1300.89|1300.39|0
1724754000000|2024-08-27 10:20:00|1301.54|1301.04|1302.19|1301.69|1302.19|1301.69|1301.39|1300.89|0
1724754300000|2024-08-27 10:25:00|1302.14|1301.64|1301.99|1301.49|1302.29|1301.79|1301.79|1301.29|0
1724754600000|2024-08-27 10:30:00|1301.94|1301.44|1302.69|1302.19|1302.69|1302.19|1301.89|1301.39|0
1724754900000|2024-08-27 10:35:00|1302.59|1302.09|1302.49|1301.99|1302.69|1302.19|1302.44|1301.94|3
1724755200000|2024-08-27 10:40:00|1302.54|1302.04|1302.59|1302.09|1302.59|1302.09|1302.49|1301.99|0
1724755500000|2024-08-27 10:45:00|1302.54|1302.04|1302.59|1302.09|1302.64|1302.14|1302.44|1301.94|1
1724755800000|2024-08-27 10:50:00|1302.54|1302.04|1302.44|1301.94|1302.59|1302.09|1302.39|1301.89|0
1724756100000|2024-08-27 10:55:00|1302.49|1301.99|1302.19|1301.69|1302.49|1301.99|1302.19|1301.69|1
1724756400000|2024-08-27 11:00:00|1302.24|1301.74|1301.64|1301.14|1302.24|1301.74|1301.59|1301.09|2
1724756700000|2024-08-27 11:05:00|1301.59|1301.09|1301.84|1301.34|1301.84|1301.34|1301.59|1301.09|0
1724757000000|2024-08-27 11:10:00|1301.89|1301.39|1301.74|1301.24|1301.94|1301.44|1301.74|1301.24|0
1724757300000|2024-08-27 11:15:00|1301.79|1301.29|1301.84|1301.34|1301.94|1301.44|1301.74|1301.24|0
1724757600000|2024-08-27 11:20:00|1301.89|1301.39|1302.29|1301.79|1302.39|1301.89|1301.79|1301.29|1
1724757900000|2024-08-27 11:25:00|1302.34|1301.84|1302.79|1302.29|1302.79|1302.29|1302.29|1301.79|0
1724758200000|2024-08-27 11:30:00|1302.74|1302.24|1303.09|1302.59|1303.29|1302.79|1302.69|1302.19|1
1724758500000|2024-08-27 11:35:00|1303.14|1302.64|1302.49|1301.99|1303.14|1302.64|1302.49|1301.99|1
1724758800000|2024-08-27 11:40:00|1302.51|1302.01|1302.91|1302.41|1302.91|1302.41|1302.51|1302.01|0
1724759100000|2024-08-27 11:45:00|1302.86|1302.36|1302.71|1302.21|1302.86|1302.36|1302.31|1301.81|0
1724759400000|2024-08-27 11:50:00|1302.61|1302.11|1301.81|1301.31|1302.61|1302.11|1301.81|1301.31|0
1724759700000|2024-08-27 11:55:00|1301.86|1301.36|1302.11|1301.61|1302.31|1301.81|1301.81|1301.31|0
1724760000000|2024-08-27 12:00:00|1302.16|1301.66|1301.56|1301.06|1302.31|1301.81|1301.51|1301.01|0
1724760300000|2024-08-27 12:05:00|1301.51|1301.01|1301.41|1300.91|1301.56|1301.06|1301.41|1300.91|0
1724760600000|2024-08-27 12:10:00|1301.36|1300.86|1301.31|1300.81|1301.41|1300.91|1301.21|1300.71|0
1724760900000|2024-08-27 12:15:00|1301.26|1300.76|1301.06|1300.56|1301.26|1300.76|1300.91|1300.41|0
1724761200000|2024-08-27 12:20:00|1301.01|1300.51|1300.81|1300.31|1301.06|1300.56|1300.71|1300.21|0
1724761500000|2024-08-27 12:25:00|1300.86|1300.36|1300.81|1300.31|1300.96|1300.46|1300.76|1300.26|0
1724761800000|2024-08-27 12:30:00|1300.86|1300.36|1300.41|1299.91|1300.86|1300.36|1300.31|1299.81|0
1724762100000|2024-08-27 12:35:00|1300.46|1299.96|1300.11|1299.61|1300.56|1300.06|1300.11|1299.61|0
1724762400000|2024-08-27 12:40:00|1300.16|1299.66|1300.06|1299.56|1300.31|1299.81|1300.06|1299.56|1
1724762700000|2024-08-27 12:45:00|1300.01|1299.51|1300.16|1299.66|1300.41|1299.91|1300.01|1299.51|0
1724763000000|2024-08-27 12:50:00|1300.11|1299.61|1299.36|1298.86|1300.11|1299.61|1299.21|1298.71|1
1724763300000|2024-08-27 12:55:00|1299.41|1298.91|1300.41|1299.91|1300.41|1299.91|1299.36|1298.86|1
1724763600000|2024-08-27 13:00:00|1300.46|1299.96|1300.41|1299.91|1300.71|1300.21|1300.36|1299.86|0
1724763900000|2024-08-27 13:05:00|1300.36|1299.86|1300.96|1300.46|1301.01|1300.51|1300.36|1299.86|0
1724764200000|2024-08-27 13:10:00|1301.01|1300.51|1300.91|1300.41|1301.01|1300.51|1300.86|1300.36|0
1724764500000|2024-08-27 13:15:00|1300.86|1300.36|1300.56|1300.06|1300.91|1300.41|1300.36|1299.86|1
1724764800000|2024-08-27 13:20:00|1300.51|1300.01|1300.71|1300.21|1300.91|1300.41|1300.41|1299.91|10
1724765100000|2024-08-27 13:25:00|1300.76|1300.26|1301.01|1300.51|1301.51|1301.01|1300.71|1300.21|4
1724765400000|2024-08-27 13:30:00|1301.06|1300.56|1299.91|1299.41|1301.06|1300.56|1299.76|1299.26|13
1724765700000|2024-08-27 13:35:00|1299.86|1299.36|1299.51|1299.01|1300.21|1299.71|1299.46|1298.96|21
1724766000000|2024-08-27 13:40:00|1299.46|1298.96|1298.41|1297.91|1299.46|1298.96|1297.91|1297.41|2
1724766300000|2024-08-27 13:45:00|1298.46|1297.96|1299.31|1298.81|1299.36|1298.86|1298.46|1297.96|4
1724766600000|2024-08-27 13:50:00|1299.26|1298.76|1298.21|1297.71|1299.26|1298.76|1298.16|1297.66|0
1724766900000|2024-08-27 13:55:00|1298.26|1297.76|1298.76|1298.26|1298.76|1298.26|1298.06|1297.56|0
1724767200000|2024-08-27 14:00:00|1298.71|1298.21|1298.31|1297.81|1299.06|1298.56|1298.06|1297.56|7
1724767500000|2024-08-27 14:05:00|1298.36|1297.86|1298.66|1298.16|1298.66|1298.16|1298.01|1297.51|1
1724767800000|2024-08-27 14:10:00|1298.76|1298.26|1298.36|1297.86|1299.11|1298.61|1298.06|1297.56|14
1724768100000|2024-08-27 14:15:00|1298.31|1297.81|1297.96|1297.46|1298.51|1298.01|1297.51|1297.01|34
1724828400000|2024-08-28 07:00:00|1298.66|1298.16|1297.91|1297.41|1299.21|1298.71|1297.46|1296.96|14
1724828700000|2024-08-28 07:05:00|1297.86|1297.36|1297.01|1296.51|1298.11|1297.61|1296.41|1295.91|8
1724829000000|2024-08-28 07:10:00|1297.06|1296.56|1297.01|1296.51|1297.61|1297.11|1296.71|1296.21|12
1724829300000|2024-08-28 07:15:00|1297.06|1296.56|1295.31|1294.81|1298.31|1297.81|1295.21|1294.71|16
1724829600000|2024-08-28 07:20:00|1295.26|1294.76|1295.01|1294.51|1295.41|1294.91|1294.71|1294.21|16
1724829900000|2024-08-28 07:25:00|1294.96|1294.46|1293.91|1293.41|1294.96|1294.46|1293.56|1293.06|13
1724830200000|2024-08-28 07:30:00|1293.96|1293.46|1294.86|1294.36|1294.86|1294.36|1293.91|1293.41|12
1724830500000|2024-08-28 07:35:00|1294.81|1294.31|1294.11|1293.61|1295.21|1294.71|1293.91|1293.41|11
1724830800000|2024-08-28 07:40:00|1294.06|1293.56|1292.81|1292.31|1294.61|1294.11|1292.71|1292.21|10
1724831100000|2024-08-28 07:45:00|1292.86|1292.36|1293.46|1292.96|1293.46|1292.96|1292.81|1292.31|1
1724831400000|2024-08-28 07:50:00|1293.86|1293.36|1294.86|1294.36|1294.86|1294.36|1293.86|1293.36|0
1724831700000|2024-08-28 07:55:00|1294.91|1294.41|1295.51|1295.01|1295.56|1295.06|1294.61|1294.11|2
1724832000000|2024-08-28 08:00:00|1295.61|1295.11|1294.51|1294.01|1295.61|1295.11|1294.51|1294.01|0
1724832300000|2024-08-28 08:05:00|1294.46|1293.96|1293.81|1293.31|1294.46|1293.96|1293.56|1293.06|0
1724832600000|2024-08-28 08:10:00|1293.76|1293.26|1294.06|1293.56|1294.16|1293.66|1293.66|1293.16|0
1724832900000|2024-08-28 08:15:00|1294.01|1293.51|1293.96|1293.46|1294.11|1293.61|1293.91|1293.41|0
1724833200000|2024-08-28 08:20:00|1294.01|1293.51|1293.01|1292.51|1294.01|1293.51|1293.01|1292.51|1
1724833500000|2024-08-28 08:25:00|1292.96|1292.46|1290.71|1290.21|1293.01|1292.51|1290.71|1290.21|1
1724833800000|2024-08-28 08:30:00|1290.66|1290.16|1290.91|1290.41|1291.41|1290.91|1290.56|1290.06|2
1724834100000|2024-08-28 08:35:00|1291.01|1290.51|1291.31|1290.81|1291.36|1290.86|1290.86|1290.36|0
1724834400000|2024-08-28 08:40:00|1291.26|1290.76|1291.71|1291.21|1291.81|1291.31|1291.21|1290.71|0
1724834700000|2024-08-28 08:45:00|1291.76|1291.26|1291.41|1290.91|1291.91|1291.41|1291.31|1290.81|0
1724835000000|2024-08-28 08:50:00|1291.51|1291.01|1292.11|1291.61|1292.11|1291.61|1291.41|1290.91|2
1724835300000|2024-08-28 08:55:00|1292.06|1291.56|1292.01|1291.51|1292.31|1291.81|1291.96|1291.46|0
1724835600000|2024-08-28 09:00:00|1291.96|1291.46|1292.36|1291.86|1292.41|1291.91|1291.91|1291.41|0
1724835900000|2024-08-28 09:05:00|1292.41|1291.91|1291.91|1291.41|1292.61|1292.11|1291.81|1291.31|1
1724836200000|2024-08-28 09:10:00|1291.86|1291.36|1292.61|1292.11|1292.71|1292.21|1291.81|1291.31|0
1724836500000|2024-08-28 09:15:00|1292.56|1292.06|1292.71|1292.21|1292.81|1292.31|1292.41|1291.91|0
1724836800000|2024-08-28 09:20:00|1292.76|1292.26|1293.51|1293.01|1293.51|1293.01|1292.71|1292.21|0
1724837100000|2024-08-28 09:25:00|1293.46|1292.96|1293.81|1293.31|1293.91|1293.41|1293.26|1292.76|0
1724837400000|2024-08-28 09:30:00|1293.86|1293.36|1294.11|1293.61|1294.21|1293.71|1293.86|1293.36|0
1724837700000|2024-08-28 09:35:00|1294.06|1293.56|1293.96|1293.46|1294.06|1293.56|1293.66|1293.16|0
1724838000000|2024-08-28 09:40:00|1293.91|1293.41|1294.71|1294.21|1294.76|1294.26|1293.91|1293.41|1
1724838300000|2024-08-28 09:45:00|1294.66|1294.16|1294.61|1294.11|1295.01|1294.51|1294.41|1293.91|2
1724838600000|2024-08-28 09:50:00|1294.66|1294.16|1294.51|1294.01|1294.81|1294.31|1294.26|1293.76|0
1724838900000|2024-08-28 09:55:00|1294.46|1293.96|1294.51|1294.01|1294.51|1294.01|1293.71|1293.21|0
1724839200000|2024-08-28 10:00:00|1294.46|1293.96|1294.81|1294.31|1294.81|1294.31|1294.31|1293.81|0
1724839500000|2024-08-28 10:05:00|1294.76|1294.26|1294.41|1293.91|1294.86|1294.36|1294.31|1293.81|0
1724839800000|2024-08-28 10:10:00|1294.36|1293.86|1294.56|1294.06|1294.61|1294.11|1294.11|1293.61|0
1724840100000|2024-08-28 10:15:00|1294.61|1294.11|1294.51|1294.01|1294.61|1294.11|1294.21|1293.71|0
1724840400000|2024-08-28 10:20:00|1294.46|1293.96|1294.61|1294.11|1294.91|1294.41|1294.36|1293.86|0
1724840700000|2024-08-28 10:25:00|1294.66|1294.16|1294.21|1293.71|1294.91|1294.41|1294.11|1293.61|0
1724841000000|2024-08-28 10:30:00|1294.16|1293.66|1293.81|1293.31|1294.21|1293.71|1293.41|1292.91|0
1724841300000|2024-08-28 10:35:00|1293.71|1293.21|1293.81|1293.31|1293.91|1293.41|1293.61|1293.11|0
1724841600000|2024-08-28 10:40:00|1293.86|1293.36|1294.01|1293.51|1294.01|1293.51|1293.71|1293.21|0
1724841900000|2024-08-28 10:45:00|1293.96|1293.46|1294.51|1294.01|1294.56|1294.06|1293.91|1293.41|0
1724842200000|2024-08-28 10:50:00|1294.56|1294.06|1294.76|1294.26|1294.81|1294.31|1294.56|1294.06|0
1724842500000|2024-08-28 10:55:00|1294.71|1294.21|1295.06|1294.56|1295.11|1294.61|1294.71|1294.21|0
1724842800000|2024-08-28 11:00:00|1295.01|1294.51|1295.11|1294.61|1295.21|1294.71|1295.01|1294.51|0
1724843100000|2024-08-28 11:05:00|1295.06|1294.56|1295.51|1295.01|1295.66|1295.16|1294.96|1294.46|2
1724843400000|2024-08-28 11:10:00|1295.56|1295.06|1295.26|1294.76|1295.61|1295.11|1295.01|1294.51|0
1724843700000|2024-08-28 11:15:00|1295.36|1294.86|1295.41|1294.91|1295.56|1295.06|1295.36|1294.86|0
1724844000000|2024-08-28 11:20:00|1295.36|1294.86|1295.16|1294.66|1295.46|1294.96|1295.16|1294.66|0
1724844300000|2024-08-28 11:25:00|1294.96|1294.46|1294.91|1294.41|1295.26|1294.76|1294.91|1294.41|0
1724844600000|2024-08-28 11:30:00|1294.96|1294.46|1294.96|1294.46|1295.06|1294.56|1294.76|1294.26|0
1724844900000|2024-08-28 11:35:00|1294.91|1294.41|1295.01|1294.51|1295.01|1294.51|1294.86|1294.36|0
1724845200000|2024-08-28 11:40:00|1294.75|1294.25|1294.6|1294.1|1294.8|1294.3|1294.6|1294.1|0
1724845500000|2024-08-28 11:45:00|1294.55|1294.05|1293.3|1292.8|1294.55|1294.05|1293.3|1292.8|0
1724845800000|2024-08-28 11:50:00|1293.35|1292.85|1293.2|1292.7|1293.45|1292.95|1293.1|1292.6|0
1724846100000|2024-08-28 11:55:00|1293.15|1292.65|1293.1|1292.6|1293.15|1292.65|1292.9|1292.4|0
1724846400000|2024-08-28 12:00:00|1293.15|1292.65|1292.7|1292.2|1293.4|1292.9|1292.65|1292.15|1
1724846700000|2024-08-28 12:05:00|1292.6|1292.1|1292.7|1292.2|1293.05|1292.55|1292.3|1291.8|0
1724847000000|2024-08-28 12:10:00|1292.65|1292.15|1292.3|1291.8|1292.65|1292.15|1292.2|1291.7|0
1724847300000|2024-08-28 12:15:00|1292.25|1291.75|1292.4|1291.9|1292.5|1292|1292.25|1291.75|0
1724847600000|2024-08-28 12:20:00|1292.3|1291.8|1292.45|1291.95|1292.5|1292|1292.15|1291.65|0
1724847900000|2024-08-28 12:25:00|1292.5|1292|1292.1|1291.6|1292.5|1292|1292.1|1291.6|0
1724848200000|2024-08-28 12:30:00|1292.15|1291.65|1292|1291.5|1292.35|1291.85|1291.95|1291.45|0
1724848500000|2024-08-28 12:35:00|1291.9|1291.4|1291.3|1290.8|1292.05|1291.55|1291.3|1290.8|0
1724848800000|2024-08-28 12:40:00|1291.25|1290.75|1291.35|1290.85|1291.5|1291|1291.1|1290.6|0
1724849100000|2024-08-28 12:45:00|1291.3|1290.8|1291.9|1291.4|1291.95|1291.45|1291|1290.5|0
1724849400000|2024-08-28 12:50:00|1291.8|1291.3|1293.55|1293.05|1293.6|1293.1|1291.75|1291.25|1
1724849700000|2024-08-28 12:55:00|1293.6|1293.1|1293.85|1293.35|1294.1|1293.6|1293.55|1293.05|0
1724850000000|2024-08-28 13:00:00|1293.9|1293.4|1293.95|1293.45|1294.1|1293.6|1293.55|1293.05|0
1724850300000|2024-08-28 13:05:00|1294|1293.5|1294.5|1294|1294.55|1294.05|1293.85|1293.35|0
1724850600000|2024-08-28 13:10:00|1294.55|1294.05|1294.15|1293.65|1294.55|1294.05|1294.15|1293.65|0
1724850900000|2024-08-28 13:15:00|1294.1|1293.6|1294.55|1294.05|1295.05|1294.55|1294.1|1293.6|1
1724851200000|2024-08-28 13:20:00|1294.6|1294.1|1294.4|1293.9|1294.6|1294.1|1293.85|1293.35|0
1724851500000|2024-08-28 13:25:00|1294.35|1293.85|1293.85|1293.35|1294.35|1293.85|1293.65|1293.15|0
1724851800000|2024-08-28 13:30:00|1293.8|1293.3|1293.1|1292.6|1293.8|1293.3|1292.95|1292.45|0
1724852100000|2024-08-28 13:35:00|1293.05|1292.55|1293.9|1293.4|1293.9|1293.4|1291.85|1291.35|0
1724852400000|2024-08-28 13:40:00|1293.85|1293.35|1293.75|1293.25|1294.5|1294|1293.45|1292.95|3
1724852700000|2024-08-28 13:45:00|1293.8|1293.3|1294.15|1293.65|1294.2|1293.7|1293.2|1292.7|3
1724853000000|2024-08-28 13:50:00|1294.2|1293.7|1295.35|1294.85|1295.35|1294.85|1294.05|1293.55|0
1724853300000|2024-08-28 13:55:00|1295.4|1294.9|1295.75|1295.25|1296.7|1296.2|1295.4|1294.9|0
1724853600000|2024-08-28 14:00:00|1295.8|1295.3|1295.3|1294.8|1296.15|1295.65|1295.25|1294.75|1
1724853900000|2024-08-28 14:05:00|1295.25|1294.75|1294.75|1294.25|1295.65|1295.15|1294.75|1294.25|7
1724854200000|2024-08-28 14:10:00|1294.73|1294.23|1294.38|1293.88|1295.13|1294.63|1294.13|1293.63|3
1724854500000|2024-08-28 14:15:00|1294.33|1293.83|1294.23|1293.73|1294.63|1294.13|1294.08|1293.58|10
1724914800000|2024-08-29 07:00:00|1285.33|1284.83|1286.33|1285.83|1286.48|1285.98|1285.28|1284.78|0
1724915100000|2024-08-29 07:05:00|1286.28|1285.78|1286.53|1286.03|1287.13|1286.63|1285.53|1285.03|15
1724915400000|2024-08-29 07:10:00|1286.48|1285.98|1287.63|1287.13|1287.73|1287.23|1285.23|1284.73|1
1724915700000|2024-08-29 07:15:00|1287.68|1287.18|1288.13|1287.63|1288.63|1288.13|1287.33|1286.83|4
1724916000000|2024-08-29 07:20:00|1288.18|1287.68|1289.93|1289.43|1290.33|1289.83|1288.03|1287.53|3
1724916300000|2024-08-29 07:25:00|1289.98|1289.48|1288.93|1288.43|1290.58|1290.08|1288.93|1288.43|1
1724916600000|2024-08-29 07:30:00|1288.98|1288.48|1289.78|1289.28|1290.53|1290.03|1288.98|1288.48|0
1724916900000|2024-08-29 07:35:00|1290.18|1289.68|1290.38|1289.88|1290.43|1289.93|1290.03|1289.53|2
1724917200000|2024-08-29 07:40:00|1290.43|1289.93|1291.03|1290.53|1291.03|1290.53|1290.23|1289.73|2
1724917500000|2024-08-29 07:45:00|1290.98|1290.48|1292.98|1292.48|1292.98|1292.48|1290.93|1290.43|1
1724917800000|2024-08-29 07:50:00|1293.03|1292.53|1292.43|1291.93|1293.13|1292.63|1291.73|1291.23|1
1724918100000|2024-08-29 07:55:00|1292.38|1291.88|1292.55|1292.05|1292.85|1292.35|1292.18|1291.68|0
1724918400000|2024-08-29 08:00:00|1292.45|1291.95|1291.45|1290.95|1292.45|1291.95|1290.95|1290.45|1
1724918700000|2024-08-29 08:05:00|1291.55|1291.05|1291.15|1290.65|1291.9|1291.4|1291.15|1290.65|0
1724919000000|2024-08-29 08:10:00|1291.1|1290.6|1291.3|1290.8|1291.45|1290.95|1290.95|1290.45|0
1724919300000|2024-08-29 08:15:00|1291.25|1290.75|1290.45|1289.95|1291.25|1290.75|1290.35|1289.85|2
1724919600000|2024-08-29 08:20:00|1290.5|1290|1289.15|1288.65|1290.5|1290|1288.85|1288.35|1
1724919900000|2024-08-29 08:25:00|1289.1|1288.6|1289.85|1289.35|1289.95|1289.45|1289.05|1288.55|0
1724920200000|2024-08-29 08:30:00|1289.9|1289.4|1289.3|1288.8|1290.05|1289.55|1289.25|1288.75|0
1724920500000|2024-08-29 08:35:00|1289.25|1288.75|1289.15|1288.65|1289.55|1289.05|1288.75|1288.25|1
1724920800000|2024-08-29 08:40:00|1289.2|1288.7|1289.35|1288.85|1289.55|1289.05|1288.65|1288.15|0
1724921100000|2024-08-29 08:45:00|1289.4|1288.9|1289.25|1288.75|1289.75|1289.25|1289.15|1288.65|0
1724921400000|2024-08-29 08:50:00|1289.35|1288.85|1289.25|1288.75|1289.85|1289.35|1289.25|1288.75|0
1724921700000|2024-08-29 08:55:00|1289.3|1288.8|1288.95|1288.45|1289.35|1288.85|1288.75|1288.25|0
1724922000000|2024-08-29 09:00:00|1289|1288.5|1288.95|1288.45|1289|1288.5|1288.8|1288.3|0
1724922300000|2024-08-29 09:05:00|1288.9|1288.4|1289.85|1289.35|1289.85|1289.35|1288.9|1288.4|1
1724922600000|2024-08-29 09:10:00|1289.8|1289.3|1290.35|1289.85|1290.45|1289.95|1289.55|1289.05|0
1724922900000|2024-08-29 09:15:00|1290.4|1289.9|1290.25|1289.75|1290.95|1290.45|1289.95|1289.45|0
1724923200000|2024-08-29 09:20:00|1290.3|1289.8|1289.75|1289.25|1290.35|1289.85|1289.6|1289.1|0
1724923500000|2024-08-29 09:25:00|1289.8|1289.3|1289.95|1289.45|1290.35|1289.85|1289.75|1289.25|0
1724923800000|2024-08-29 09:30:00|1290|1289.5|1289.3|1288.8|1290.05|1289.55|1289.05|1288.55|0
1724924100000|2024-08-29 09:35:00|1289.35|1288.85|1290.05|1289.55|1290.25|1289.75|1289.3|1288.8|1
1724924400000|2024-08-29 09:40:00|1290.1|1289.6|1290.3|1289.8|1290.55|1290.05|1289.95|1289.45|0
1724924700000|2024-08-29 09:45:00|1290.35|1289.85|1290.45|1289.95|1290.95|1290.45|1290.3|1289.8|1
1724925000000|2024-08-29 09:50:00|1290.4|1289.9|1290.65|1290.15|1290.65|1290.15|1290.3|1289.8|0
1724925300000|2024-08-29 09:55:00|1290.6|1290.1|1290.5|1290|1290.65|1290.15|1290.35|1289.85|0
1724925600000|2024-08-29 10:00:00|1290.45|1289.95|1289.85|1289.35|1290.5|1290|1289.85|1289.35|1
1724925900000|2024-08-29 10:05:00|1289.9|1289.4|1290.65|1290.15|1290.75|1290.25|1289.85|1289.35|0
1724926200000|2024-08-29 10:10:00|1290.7|1290.2|1290.55|1290.05|1290.95|1290.45|1290.55|1290.05|0
1724926500000|2024-08-29 10:15:00|1290.5|1290|1289.4|1288.9|1290.55|1290.05|1289.35|1288.85|0
1724926800000|2024-08-29 10:20:00|1289.45|1288.95|1289.25|1288.75|1289.55|1289.05|1289.05|1288.55|0
1724927100000|2024-08-29 10:25:00|1289.3|1288.8|1289.2|1288.7|1289.35|1288.85|1289.15|1288.65|0
1724927400000|2024-08-29 10:30:00|1289.15|1288.65|1289.95|1289.45|1290.05|1289.55|1289.15|1288.65|1
1724927700000|2024-08-29 10:35:00|1289.9|1289.4|1289.1|1288.6|1289.9|1289.4|1289.05|1288.55|0
1724928000000|2024-08-29 10:40:00|1289.05|1288.55|1289.35|1288.85|1289.4|1288.9|1289|1288.5|0
1724928300000|2024-08-29 10:45:00|1289.3|1288.8|1289.85|1289.35|1289.85|1289.35|1289.3|1288.8|3
1724928600000|2024-08-29 10:50:00|1289.9|1289.4|1290.45|1289.95|1290.5|1290|1289.9|1289.4|1
1724928900000|2024-08-29 10:55:00|1290.4|1289.9|1290.35|1289.85|1290.6|1290.1|1290.05|1289.55|0
1724929200000|2024-08-29 11:00:00|1290.4|1289.9|1289.7|1289.2|1290.4|1289.9|1289.45|1288.95|0
1724929500000|2024-08-29 11:05:00|1289.85|1289.35|1289.9|1289.4|1290|1289.5|1289.7|1289.2|1
1724929800000|2024-08-29 11:10:00|1289.85|1289.35|1289.6|1289.1|1289.85|1289.35|1289.3|1288.8|0
1724930100000|2024-08-29 11:15:00|1289.7|1289.2|1290.2|1289.7|1290.2|1289.7|1289.65|1289.15|0
1724930400000|2024-08-29 11:20:00|1290.15|1289.65|1290.2|1289.7|1290.25|1289.75|1290.1|1289.6|0
1724930700000|2024-08-29 11:25:00|1290.15|1289.65|1289.7|1289.2|1290.15|1289.65|1289.55|1289.05|0
1724931000000|2024-08-29 11:30:00|1289.75|1289.25|1289.7|1289.2|1290|1289.5|1289.6|1289.1|1
1724931300000|2024-08-29 11:35:00|1289.65|1289.15|1289.6|1289.1|1289.65|1289.15|1289.5|1289|0
1724931600000|2024-08-29 11:40:00|1289.74|1289.24|1289.94|1289.44|1289.94|1289.44|1289.64|1289.14|1
1724931900000|2024-08-29 11:45:00|1289.99|1289.49|1289.94|1289.44|1290.14|1289.64|1289.89|1289.39|0
1724932200000|2024-08-29 11:50:00|1289.89|1289.39|1289.89|1289.39|1289.94|1289.44|1289.79|1289.29|0
1724932500000|2024-08-29 11:55:00|1289.94|1289.44|1291.09|1290.59|1291.09|1290.59|1289.94|1289.44|1
1724932800000|2024-08-29 12:00:00|1291.19|1290.69|1290.49|1289.99|1291.19|1290.69|1290.44|1289.94|0
1724933100000|2024-08-29 12:05:00|1290.44|1289.94|1290.69|1290.19|1290.79|1290.29|1290.34|1289.84|1
1724933400000|2024-08-29 12:10:00|1290.74|1290.24|1290.69|1290.19|1291.04|1290.54|1290.49|1289.99|0
1724933700000|2024-08-29 12:15:00|1290.64|1290.14|1290.64|1290.14|1290.79|1290.29|1290.59|1290.09|0
1724934000000|2024-08-29 12:20:00|1290.54|1290.04|1290.54|1290.04|1290.59|1290.09|1290.34|1289.84|0
1724934300000|2024-08-29 12:25:00|1290.49|1289.99|1291.69|1291.19|1291.69|1291.19|1290.24|1289.74|0
1724934600000|2024-08-29 12:30:00|1291.74|1291.24|1292.84|1292.34|1293.24|1292.74|1291.74|1291.24|1
1724934900000|2024-08-29 12:35:00|1292.89|1292.39|1292.89|1292.39|1293.04|1292.54|1292.59|1292.09|0
1724935200000|2024-08-29 12:40:00|1292.79|1292.29|1293.34|1292.84|1293.49|1292.99|1292.69|1292.19|3
1724935500000|2024-08-29 12:45:00|1293.39|1292.89|1293.94|1293.44|1293.99|1293.49|1293.39|1292.89|0
1724935800000|2024-08-29 12:50:00|1293.89|1293.39|1293.54|1293.04|1293.89|1293.39|1293.34|1292.84|0
1724936100000|2024-08-29 12:55:00|1293.59|1293.09|1292.89|1292.39|1293.59|1293.09|1292.54|1292.04|1
1724936400000|2024-08-29 13:00:00|1292.94|1292.44|1292.79|1292.29|1293.14|1292.64|1292.59|1292.09|0
1724936700000|2024-08-29 13:05:00|1292.84|1292.34|1292.34|1291.84|1292.84|1292.34|1292.29|1291.79|0
1724937000000|2024-08-29 13:10:00|1292.39|1291.89|1292.44|1291.94|1292.84|1292.34|1292.24|1291.74|1
1724937300000|2024-08-29 13:15:00|1292.49|1291.99|1293.74|1293.24|1293.79|1293.29|1292.49|1291.99|2
1724937600000|2024-08-29 13:20:00|1293.79|1293.29|1294.24|1293.74|1294.34|1293.84|1293.79|1293.29|1
1724937900000|2024-08-29 13:25:00|1294.19|1293.69|1294.59|1294.09|1294.84|1294.34|1294.14|1293.64|0
1724938200000|2024-08-29 13:30:00|1294.54|1294.04|1295.79|1295.29|1296.09|1295.59|1294.39|1293.89|2
1724938500000|2024-08-29 13:35:00|1295.69|1295.19|1293.99|1293.49|1295.69|1295.19|1293.99|1293.49|11
1724938800000|2024-08-29 13:40:00|1293.94|1293.44|1293.24|1292.74|1294.44|1293.94|1293.24|1292.74|2
1724939100000|2024-08-29 13:45:00|1293.29|1292.79|1292.89|1292.39|1293.69|1293.19|1292.84|1292.34|2
1724939400000|2024-08-29 13:50:00|1292.84|1292.34|1292.39|1291.89|1292.84|1292.34|1292.14|1291.64|0
1724939700000|2024-08-29 13:55:00|1292.49|1291.99|1292.89|1292.39|1292.99|1292.49|1292.19|1291.69|1
1724940000000|2024-08-29 14:00:00|1293.09|1292.59|1293.59|1293.09|1293.79|1293.29|1292.89|1292.39|10
1724940300000|2024-08-29 14:05:00|1293.64|1293.14|1294.29|1293.79|1294.34|1293.84|1293.44|1292.94|2
1724940600000|2024-08-29 14:10:00|1294.22|1293.72|1294.07|1293.57|1294.27|1293.77|1293.77|1293.27|4
1724940900000|2024-08-29 14:15:00|1294.12|1293.62|1294.77|1294.27|1294.97|1294.47|1294.12|1293.62|53
1725001200000|2024-08-30 07:00:00|1299.12|1298.62|1298.47|1297.97|1299.22|1298.72|1298.32|1297.82|1
1725001500000|2024-08-30 07:05:00|1298.42|1297.92|1298.12|1297.62|1299.67|1299.17|1297.22|1296.72|5
1725001800000|2024-08-30 07:10:00|1298.02|1297.52|1298.42|1297.92|1298.77|1298.27|1297.22|1296.72|0
1725002100000|2024-08-30 07:15:00|1298.37|1297.87|1298.92|1298.42|1299.02|1298.52|1297.92|1297.42|0
1725002400000|2024-08-30 07:20:00|1298.87|1298.37|1298.67|1298.17|1299.12|1298.62|1298.42|1297.92|0
1725002700000|2024-08-30 07:25:00|1298.72|1298.22|1299.52|1299.02|1299.62|1299.12|1298.72|1298.22|0
1725003000000|2024-08-30 07:30:00|1299.57|1299.07|1299.47|1298.97|1299.62|1299.12|1299.32|1298.82|0
1725003300000|2024-08-30 07:35:00|1299.52|1299.02|1299.47|1298.97|1299.62|1299.12|1299.27|1298.77|0
1725003600000|2024-08-30 07:40:00|1299.52|1299.02|1299.52|1299.02|1299.72|1299.22|1299.52|1299.02|0
1725003900000|2024-08-30 07:45:00|1299.57|1299.07|1298.12|1297.62|1299.62|1299.12|1297.82|1297.32|5
1725004200000|2024-08-30 07:50:00|1298.22|1297.72|1299.02|1298.52|1299.12|1298.62|1298.12|1297.62|0
1725004500000|2024-08-30 07:55:00|1299.07|1298.57|1299.02|1298.52|1299.32|1298.82|1298.82|1298.32|0
1725004800000|2024-08-30 08:00:00|1298.97|1298.47|1298.92|1298.42|1299.12|1298.62|1298.77|1298.27|0
1725005100000|2024-08-30 08:05:00|1298.87|1298.37|1299.27|1298.77|1299.32|1298.82|1298.87|1298.37|0
1725005400000|2024-08-30 08:10:00|1299.32|1298.82|1299.82|1299.32|1299.87|1299.37|1299.32|1298.82|0
1725005700000|2024-08-30 08:15:00|1299.77|1299.27|1299.87|1299.37|1299.92|1299.42|1299.67|1299.17|0
1725006000000|2024-08-30 08:20:00|1299.82|1299.32|1299.77|1299.27|1299.92|1299.42|1299.62|1299.12|0
1725006300000|2024-08-30 08:25:00|1299.82|1299.32|1300.82|1300.32|1300.82|1300.32|1299.77|1299.27|0
1725006600000|2024-08-30 08:30:00|1300.77|1300.27|1301.02|1300.52|1301.02|1300.52|1300.72|1300.22|0
1725006900000|2024-08-30 08:35:00|1301.07|1300.57|1301.32|1300.82|1301.62|1301.12|1301.02|1300.52|1
1725007200000|2024-08-30 08:40:00|1301.27|1300.77|1301.27|1300.77|1301.37|1300.87|1301.22|1300.72|0
1725007500000|2024-08-30 08:45:00|1301.32|1300.82|1300.82|1300.32|1301.32|1300.82|1300.82|1300.32|3
1725007800000|2024-08-30 08:50:00|1300.87|1300.37|1300.12|1299.62|1300.87|1300.37|1300.02|1299.52|0
1725008100000|2024-08-30 08:55:00|1300.07|1299.57|1299.22|1298.72|1300.12|1299.62|1299.22|1298.72|1
1725008400000|2024-08-30 09:00:00|1299.27|1298.77|1299.22|1298.72|1299.27|1298.77|1299.02|1298.52|0
1725008700000|2024-08-30 09:05:00|1299.17|1298.67|1299.02|1298.52|1299.27|1298.77|1299.02|1298.52|0
1725009000000|2024-08-30 09:10:00|1299.07|1298.57|1299.72|1299.22|1299.82|1299.32|1299.02|1298.52|1
1725009300000|2024-08-30 09:15:00|1299.77|1299.27|1300.07|1299.57|1300.12|1299.62|1299.72|1299.22|0
1725009600000|2024-08-30 09:20:00|1300.12|1299.62|1300.12|1299.62|1300.22|1299.72|1300.02|1299.52|0
1725009900000|2024-08-30 09:25:00|1300.17|1299.67|1300.17|1299.67|1300.32|1299.82|1300.07|1299.57|0
1725010200000|2024-08-30 09:30:00|1300.12|1299.62|1300.32|1299.82|1300.32|1299.82|1300.07|1299.57|0
1725010500000|2024-08-30 09:35:00|1300.27|1299.77|1300.92|1300.42|1300.92|1300.42|1300.22|1299.72|1
1725010800000|2024-08-30 09:40:00|1300.97|1300.47|1300.57|1300.07|1301.22|1300.72|1300.22|1299.72|2
1725011100000|2024-08-30 09:45:00|1300.62|1300.12|1300.67|1300.17|1300.67|1300.17|1300.52|1300.02|0
1725011400000|2024-08-30 09:50:00|1300.62|1300.12|1300.52|1300.02|1300.62|1300.12|1300.47|1299.97|0
1725011700000|2024-08-30 09:55:00|1300.57|1300.07|1300.12|1299.62|1300.57|1300.07|1300.12|1299.62|0
1725012000000|2024-08-30 10:00:00|1300.07|1299.57|1299.52|1299.02|1300.22|1299.72|1299.37|1298.87|1
1725012300000|2024-08-30 10:05:00|1299.47|1298.97|1299.67|1299.17|1299.67|1299.17|1299.47|1298.97|0
1725012600000|2024-08-30 10:10:00|1299.62|1299.12|1300.02|1299.52|1300.22|1299.72|1299.62|1299.12|1
1725012900000|2024-08-30 10:15:00|1299.97|1299.47|1300.62|1300.12|1300.62|1300.12|1299.97|1299.47|0
1725013200000|2024-08-30 10:20:00|1300.57|1300.07|1299.92|1299.42|1300.72|1300.22|1299.82|1299.32|1
1725013500000|2024-08-30 10:25:00|1299.97|1299.47|1300.92|1300.42|1300.92|1300.42|1299.97|1299.47|0
1725013800000|2024-08-30 10:30:00|1300.87|1300.37|1300.22|1299.72|1301.02|1300.52|1300.22|1299.72|0
1725014100000|2024-08-30 10:35:00|1300.27|1299.77|1299.92|1299.42|1300.32|1299.82|1299.82|1299.32|0
1725014400000|2024-08-30 10:40:00|1299.87|1299.37|1299.82|1299.32|1300.02|1299.52|1299.72|1299.22|0
1725014700000|2024-08-30 10:45:00|1299.87|1299.37|1300.02|1299.52|1300.02|1299.52|1299.62|1299.12|0
1725015000000|2024-08-30 10:50:00|1300.07|1299.57|1300.52|1300.02|1300.62|1300.12|1300.07|1299.57|0
1725015300000|2024-08-30 10:55:00|1300.57|1300.07|1300.67|1300.17|1300.72|1300.22|1300.57|1300.07|0
1725015600000|2024-08-30 11:00:00|1300.72|1300.22|1301.27|1300.77|1301.32|1300.82|1300.72|1300.22|0
1725015900000|2024-08-30 11:05:00|1301.22|1300.72|1301.57|1301.07|1301.62|1301.12|1301.22|1300.72|0
1725016200000|2024-08-30 11:10:00|1301.52|1301.02|1302.02|1301.52|1302.02|1301.52|1301.52|1301.02|0
1725016500000|2024-08-30 11:15:00|1302.07|1301.57|1302.22|1301.72|1302.22|1301.72|1302.07|1301.57|0
1725016800000|2024-08-30 11:20:00|1302.17|1301.67|1301.62|1301.12|1302.22|1301.72|1301.52|1301.02|2
1725017100000|2024-08-30 11:25:00|1301.57|1301.07|1301.22|1300.72|1301.57|1301.07|1301.17|1300.67|0
1725017400000|2024-08-30 11:30:00|1301.17|1300.67|1300.12|1299.62|1301.22|1300.72|1300.12|1299.62|1
1725017700000|2024-08-30 11:35:00|1300.17|1299.67|1300.42|1299.92|1300.42|1299.92|1300.12|1299.62|0
1725018000000|2024-08-30 11:40:00|1300.47|1299.97|1300.92|1300.42|1300.97|1300.47|1300.37|1299.87|1
1725018300000|2024-08-30 11:45:00|1300.97|1300.47|1301.87|1301.37|1301.87|1301.37|1300.92|1300.42|1
1725018600000|2024-08-30 11:50:00|1301.82|1301.32|1302.17|1301.67|1302.17|1301.67|1301.82|1301.32|0
1725018900000|2024-08-30 11:55:00|1302.22|1301.72|1302.47|1301.97|1302.47|1301.97|1302.07|1301.57|0
1725019200000|2024-08-30 12:00:00|1302.67|1302.17|1303.02|1302.52|1303.02|1302.52|1302.62|1302.12|1
1725019500000|2024-08-30 12:05:00|1303.32|1302.82|1303.22|1302.72|1303.37|1302.87|1303.17|1302.67|2
1725019800000|2024-08-30 12:10:00|1303.37|1302.87|1302.87|1302.37|1303.37|1302.87|1302.77|1302.27|1
1725020100000|2024-08-30 12:15:00|1302.82|1302.32|1302.82|1302.32|1302.92|1302.42|1302.77|1302.27|0
1725020400000|2024-08-30 12:20:00|1302.87|1302.37|1302.67|1302.17|1302.97|1302.47|1302.67|1302.17|0
1725020700000|2024-08-30 12:25:00|1302.72|1302.22|1302.77|1302.27|1302.77|1302.27|1302.57|1302.07|0
1725021000000|2024-08-30 12:30:00|1302.82|1302.32|1302.92|1302.42|1302.92|1302.42|1302.62|1302.12|0
1725021300000|2024-08-30 12:35:00|1302.97|1302.47|1303.67|1303.17|1303.67|1303.17|1302.92|1302.42|1
1725021600000|2024-08-30 12:40:00|1303.62|1303.12|1303.82|1303.32|1303.87|1303.37|1303.47|1302.97|0
1725021900000|2024-08-30 12:45:00|1303.77|1303.27|1303.42|1302.92|1304.17|1303.67|1303.37|1302.87|3
1725022200000|2024-08-30 12:50:00|1303.47|1302.97|1303.32|1302.82|1303.52|1303.02|1303.27|1302.77|0
1725022500000|2024-08-30 12:55:00|1303.27|1302.77|1303.02|1302.52|1303.37|1302.87|1302.97|1302.47|0
1725022800000|2024-08-30 13:00:00|1302.97|1302.47|1299.77|1299.27|1302.97|1302.47|1299.67|1299.17|14
1725023100000|2024-08-30 13:05:00|1299.72|1299.22|1298.32|1297.82|1299.87|1299.37|1298.17|1297.67|8
1725023400000|2024-08-30 13:10:00|1298.27|1297.77|1297.02|1296.52|1298.32|1297.82|1295.67|1295.17|5
1725023700000|2024-08-30 13:15:00|1296.97|1296.47|1296.07|1295.57|1296.97|1296.47|1295.77|1295.27|1
1725024000000|2024-08-30 13:20:00|1296.02|1295.52|1296.72|1296.22|1296.72|1296.22|1295.77|1295.27|4
1725024300000|2024-08-30 13:25:00|1296.77|1296.27|1296.77|1296.27|1296.97|1296.47|1296.67|1296.17|0
1725024600000|2024-08-30 13:30:00|1296.82|1296.32|1296.97|1296.47|1297.72|1297.22|1296.22|1295.72|7
1725024900000|2024-08-30 13:35:00|1297.02|1296.52|1295.57|1295.07|1297.47|1296.97|1294.97|1294.47|5
1725025200000|2024-08-30 13:40:00|1295.62|1295.12|1296.87|1296.37|1297.12|1296.62|1295.62|1295.12|3
1725025500000|2024-08-30 13:45:00|1296.92|1296.42|1295.92|1295.42|1297.27|1296.77|1295.47|1294.97|2
1725025800000|2024-08-30 13:50:00|1295.97|1295.47|1295.37|1294.87|1296.22|1295.72|1294.62|1294.12|2
1725026100000|2024-08-30 13:55:00|1295.47|1294.97|1294.72|1294.22|1295.47|1294.97|1294.47|1293.97|6
1725026400000|2024-08-30 14:00:00|1294.67|1294.17|1295.17|1294.67|1295.32|1294.82|1294.32|1293.82|5
1725026700000|2024-08-30 14:05:00|1295.12|1294.62|1294.87|1294.37|1295.12|1294.62|1294.17|1293.67|4
1725027000000|2024-08-30 14:10:00|1294.88|1294.38|1294.18|1293.68|1295.53|1295.03|1293.98|1293.48|5
1725027300000|2024-08-30 14:15:00|1294.13|1293.63|1295.28|1294.78|1295.53|1295.03|1294.03|1293.53|24
1725260400000|2024-09-02 07:00:00|1293.9|1293.4|1295.45|1294.95|1296.15|1295.65|1293.45|1292.95|4
1725260700000|2024-09-02 07:05:00|1295.4|1294.9|1294.35|1293.85|1295.55|1295.05|1293.75|1293.25|2
1725261000000|2024-09-02 07:10:00|1294.25|1293.75|1293.95|1293.45|1294.85|1294.35|1292.75|1292.25|0
1725261300000|2024-09-02 07:15:00|1294|1293.5|1292.8|1292.3|1294.15|1293.65|1292.8|1292.3|7
1725261600000|2024-09-02 07:20:00|1292.75|1292.25|1291.45|1290.95|1292.9|1292.4|1291.45|1290.95|15
1725261900000|2024-09-02 07:25:00|1291.4|1290.9|1289.95|1289.45|1291.4|1290.9|1289.45|1288.95|4
1725262200000|2024-09-02 07:30:00|1289.9|1289.4|1290.45|1289.95|1290.65|1290.15|1288.95|1288.45|4
1725262500000|2024-09-02 07:35:00|1290.4|1289.9|1291.3|1290.8|1291.35|1290.85|1290.25|1289.75|2
1725262800000|2024-09-02 07:40:00|1291.35|1290.85|1289.8|1289.3|1291.5|1291|1289.75|1289.25|0
1725263100000|2024-09-02 07:45:00|1289.85|1289.35|1290.5|1290|1290.5|1290|1289.8|1289.3|1
1725263400000|2024-09-02 07:50:00|1290.6|1290.1|1290.05|1289.55|1291|1290.5|1290.05|1289.55|4
1725263700000|2024-09-02 07:55:00|1290.1|1289.6|1289.65|1289.15|1290.1|1289.6|1289.55|1289.05|0
1725264000000|2024-09-02 08:00:00|1289.7|1289.2|1289.4|1288.9|1289.9|1289.4|1289.35|1288.85|0
1725264300000|2024-09-02 08:05:00|1289.45|1288.95|1289.3|1288.8|1289.45|1288.95|1288.95|1288.45|0
1725264600000|2024-09-02 08:10:00|1289.7|1289.2|1289.75|1289.25|1289.75|1289.25|1289.3|1288.8|2
1725264900000|2024-09-02 08:15:00|1289.7|1289.2|1290.95|1290.45|1291.1|1290.6|1289.7|1289.2|2
1725265200000|2024-09-02 08:20:00|1290.9|1290.4|1292.05|1291.55|1292.25|1291.75|1290.85|1290.35|0
1725265500000|2024-09-02 08:25:00|1292|1291.5|1291.85|1291.35|1292.15|1291.65|1291.8|1291.3|0
1725265800000|2024-09-02 08:30:00|1291.9|1291.4|1292.6|1292.1|1292.6|1292.1|1291.85|1291.35|0
1725266100000|2024-09-02 08:35:00|1292.65|1292.15|1292.55|1292.05|1293.35|1292.85|1292.45|1291.95|0
1725266400000|2024-09-02 08:40:00|1292.5|1292|1292.85|1292.35|1293.1|1292.6|1292.45|1291.95|0
1725266700000|2024-09-02 08:45:00|1292.95|1292.45|1293|1292.5|1293.25|1292.75|1292.9|1292.4|1
1725267000000|2024-09-02 08:50:00|1293.05|1292.55|1292.45|1291.95|1293.05|1292.55|1292.45|1291.95|1
1725267300000|2024-09-02 08:55:00|1292.5|1292|1293.05|1292.55|1293.3|1292.8|1292.5|1292|1
1725267600000|2024-09-02 09:00:00|1293.15|1292.65|1293.05|1292.55|1293.5|1293|1293|1292.5|0
1725267900000|2024-09-02 09:05:00|1293|1292.5|1293.4|1292.9|1293.5|1293|1292.85|1292.35|1
1725268200000|2024-09-02 09:10:00|1293.35|1292.85|1293.35|1292.85|1293.4|1292.9|1293.15|1292.65|0
1725268500000|2024-09-02 09:15:00|1293.4|1292.9|1293.35|1292.85|1293.5|1293|1293.35|1292.85|0
1725268800000|2024-09-02 09:20:00|1293.4|1292.9|1292.95|1292.45|1293.4|1292.9|1292.75|1292.25|0
1725269100000|2024-09-02 09:25:00|1293.35|1292.85|1292.7|1292.2|1293.35|1292.85|1292.7|1292.2|1
1725269400000|2024-09-02 09:30:00|1292.75|1292.25|1291.9|1291.4|1292.75|1292.25|1291.85|1291.35|0
1725269700000|2024-09-02 09:35:00|1291.85|1291.35|1291.4|1290.9|1291.9|1291.4|1291.4|1290.9|0
1725270000000|2024-09-02 09:40:00|1291.35|1290.85|1291.2|1290.7|1291.35|1290.85|1290.65|1290.15|1
1725270300000|2024-09-02 09:45:00|1291.15|1290.65|1290.85|1290.35|1291.15|1290.65|1290.75|1290.25|0
1725270600000|2024-09-02 09:50:00|1290.8|1290.3|1290.9|1290.4|1290.95|1290.45|1290.75|1290.25|0
1725270900000|2024-09-02 09:55:00|1290.95|1290.45|1291.45|1290.95|1291.55|1291.05|1290.95|1290.45|1
1725271200000|2024-09-02 10:00:00|1291.4|1290.9|1291|1290.5|1291.45|1290.95|1290.75|1290.25|0
1725271500000|2024-09-02 10:05:00|1290.95|1290.45|1291.7|1291.2|1291.75|1291.25|1290.9|1290.4|0
1725271800000|2024-09-02 10:10:00|1291.65|1291.15|1291|1290.5|1291.65|1291.15|1290.9|1290.4|0
1725272100000|2024-09-02 10:15:00|1290.95|1290.45|1291.7|1291.2|1291.7|1291.2|1290.8|1290.3|0
1725272400000|2024-09-02 10:20:00|1291.75|1291.25|1292.05|1291.55|1292.05|1291.55|1291.7|1291.2|0
1725272700000|2024-09-02 10:25:00|1292.1|1291.6|1291.35|1290.85|1292.15|1291.65|1291.25|1290.75|0
1725273000000|2024-09-02 10:30:00|1291.3|1290.8|1291.25|1290.75|1291.6|1291.1|1291.25|1290.75|0
1725273300000|2024-09-02 10:35:00|1291.2|1290.7|1291.55|1291.05|1291.6|1291.1|1290.75|1290.25|0
1725273600000|2024-09-02 10:40:00|1291.5|1291|1291.5|1291|1291.65|1291.15|1291.1|1290.6|0
1725273900000|2024-09-02 10:45:00|1291.55|1291.05|1291.4|1290.9|1291.6|1291.1|1291.25|1290.75|5
1725274200000|2024-09-02 10:50:00|1291.35|1290.85|1291.65|1291.15|1291.7|1291.2|1291.35|1290.85|0
1725274500000|2024-09-02 10:55:00|1291.6|1291.1|1291.6|1291.1|1291.75|1291.25|1291.5|1291|2
1725274800000|2024-09-02 11:00:00|1291.55|1291.05|1291.3|1290.8|1291.65|1291.15|1291.3|1290.8|0
1725275100000|2024-09-02 11:05:00|1291.25|1290.75|1291.15|1290.65|1291.3|1290.8|1291.05|1290.55|0
1725275400000|2024-09-02 11:10:00|1291.2|1290.7|1290.9|1290.4|1291.2|1290.7|1290.8|1290.3|0
1725275700000|2024-09-02 11:15:00|1290.95|1290.45|1290.9|1290.4|1291|1290.5|1290.85|1290.35|0
1725276000000|2024-09-02 11:20:00|1290.85|1290.35|1290.4|1289.9|1290.85|1290.35|1290.3|1289.8|1
1725276300000|2024-09-02 11:25:00|1290.35|1289.85|1290.65|1290.15|1290.7|1290.2|1290.25|1289.75|0
1725276600000|2024-09-02 11:30:00|1290.6|1290.1|1290.45|1289.95|1290.7|1290.2|1290.45|1289.95|0
1725276900000|2024-09-02 11:35:00|1290.4|1289.9|1290.25|1289.75|1290.65|1290.15|1290.2|1289.7|0
1725277200000|2024-09-02 11:40:00|1290.16|1289.66|1290.21|1289.71|1290.31|1289.81|1289.96|1289.46|0
1725277500000|2024-09-02 11:45:00|1290.26|1289.76|1290.11|1289.61|1290.31|1289.81|1290.06|1289.56|0
1725277800000|2024-09-02 11:50:00|1290.16|1289.66|1289.71|1289.21|1290.16|1289.66|1289.61|1289.11|0
1725278100000|2024-09-02 11:55:00|1289.66|1289.16|1288.81|1288.31|1289.66|1289.16|1288.76|1288.26|0
1725278400000|2024-09-02 12:00:00|1288.76|1288.26|1288.91|1288.41|1288.96|1288.46|1288.56|1288.06|5
1725278700000|2024-09-02 12:05:00|1288.96|1288.46|1289.56|1289.06|1289.71|1289.21|1288.86|1288.36|1
1725279000000|2024-09-02 12:10:00|1289.61|1289.11|1289.66|1289.16|1289.66|1289.16|1289.46|1288.96|0
1725279300000|2024-09-02 12:15:00|1290.01|1289.51|1289.56|1289.06|1290.06|1289.56|1289.56|1289.06|3
1725279600000|2024-09-02 12:20:00|1289.61|1289.11|1289.76|1289.26|1289.86|1289.36|1289.36|1288.86|0
1725279900000|2024-09-02 12:25:00|1289.71|1289.21|1289.66|1289.16|1289.76|1289.26|1289.36|1288.86|0
1725280200000|2024-09-02 12:30:00|1289.76|1289.26|1289.16|1288.66|1289.76|1289.26|1288.96|1288.46|0
1725280500000|2024-09-02 12:35:00|1289.21|1288.71|1288.96|1288.46|1289.36|1288.86|1288.96|1288.46|0
1725280800000|2024-09-02 12:40:00|1288.91|1288.41|1288.96|1288.46|1289.26|1288.76|1288.76|1288.26|0
1725281100000|2024-09-02 12:45:00|1289.01|1288.51|1289.06|1288.56|1289.06|1288.56|1288.76|1288.26|0
1725281400000|2024-09-02 12:50:00|1289.01|1288.51|1289.16|1288.66|1289.51|1289.01|1288.96|1288.46|0
1725281700000|2024-09-02 12:55:00|1289.21|1288.71|1289.36|1288.86|1289.76|1289.26|1289.21|1288.71|0
1725282000000|2024-09-02 13:00:00|1289.41|1288.91|1289.46|1288.96|1289.76|1289.26|1289.36|1288.86|0
1725282300000|2024-09-02 13:05:00|1289.51|1289.01|1288.06|1287.56|1289.51|1289.01|1288.06|1287.56|0
1725282600000|2024-09-02 13:10:00|1288.11|1287.61|1288.76|1288.26|1288.81|1288.31|1288.06|1287.56|0
1725282900000|2024-09-02 13:15:00|1288.86|1288.36|1288.41|1287.91|1288.96|1288.46|1288.26|1287.76|0
1725283200000|2024-09-02 13:20:00|1288.36|1287.86|1287.76|1287.26|1288.51|1288.01|1287.71|1287.21|12
1725283500000|2024-09-02 13:25:00|1287.81|1287.31|1287.36|1286.86|1288.21|1287.71|1287.26|1286.76|1
1725283800000|2024-09-02 13:30:00|1287.31|1286.81|1287.36|1286.86|1287.56|1287.06|1287.31|1286.81|0
1725284100000|2024-09-02 13:35:00|1287.31|1286.81|1287.66|1287.16|1287.96|1287.46|1287.26|1286.76|5
1725284400000|2024-09-02 13:40:00|1287.71|1287.21|1287.76|1287.26|1287.86|1287.36|1287.66|1287.16|0
1725284700000|2024-09-02 13:45:00|1287.71|1287.21|1287.21|1286.71|1287.71|1287.21|1287.16|1286.66|0
1725285000000|2024-09-02 13:50:00|1287.16|1286.66|1287.26|1286.76|1287.31|1286.81|1287.16|1286.66|0
1725285300000|2024-09-02 13:55:00|1287.21|1286.71|1287.21|1286.71|1287.36|1286.86|1287.06|1286.56|0
1725285600000|2024-09-02 14:00:00|1287.16|1286.66|1286.91|1286.41|1287.16|1286.66|1286.66|1286.16|0
1725285900000|2024-09-02 14:05:00|1286.86|1286.36|1286.81|1286.31|1287.01|1286.51|1286.66|1286.16|0
1725286200000|2024-09-02 14:10:00|1286.79|1286.29|1286.39|1285.89|1286.99|1286.49|1286.34|1285.84|6
1725286500000|2024-09-02 14:15:00|1286.34|1285.84|1286.79|1286.29|1286.99|1286.49|1286.09|1285.59|47
1725346800000|2024-09-03 07:00:00|1289.84|1289.34|1290.04|1289.54|1290.74|1290.24|1289.24|1288.74|1
1725347100000|2024-09-03 07:05:00|1289.99|1289.49|1288.64|1288.14|1290.09|1289.59|1288.64|1288.14|1
1725347400000|2024-09-03 07:10:00|1288.69|1288.19|1287.64|1287.14|1288.69|1288.19|1287.64|1287.14|2
1725347700000|2024-09-03 07:15:00|1287.69|1287.19|1287.89|1287.39|1288.29|1287.79|1287.64|1287.14|3
1725348000000|2024-09-03 07:20:00|1287.94|1287.44|1287.24|1286.74|1288.04|1287.54|1286.94|1286.44|1
1725348300000|2024-09-03 07:25:00|1287.29|1286.79|1286.59|1286.09|1287.54|1287.04|1286.59|1286.09|3
1725348600000|2024-09-03 07:30:00|1286.64|1286.14|1284.99|1284.49|1286.69|1286.19|1284.94|1284.44|2
1725348900000|2024-09-03 07:35:00|1284.94|1284.44|1285.09|1284.59|1285.29|1284.79|1284.94|1284.44|1
1725349200000|2024-09-03 07:40:00|1285.14|1284.64|1284.39|1283.89|1285.19|1284.69|1284.29|1283.79|14
1725349500000|2024-09-03 07:45:00|1284.44|1283.94|1283.24|1282.74|1284.49|1283.99|1283.24|1282.74|7
1725349800000|2024-09-03 07:50:00|1283.19|1282.69|1283.3|1282.8|1283.3|1282.8|1282.79|1282.29|2
1725350100000|2024-09-03 07:55:00|1283.25|1282.75|1283.7|1283.2|1284.1|1283.6|1283.15|1282.65|3
1725350400000|2024-09-03 08:00:00|1283.75|1283.25|1283.85|1283.35|1284.35|1283.85|1283.45|1282.95|2
1725350700000|2024-09-03 08:05:00|1283.8|1283.3|1284.2|1283.7|1284.35|1283.85|1283.5|1283|0
1725351000000|2024-09-03 08:10:00|1284.25|1283.75|1283.2|1282.7|1284.5|1284|1283.2|1282.7|0
1725351300000|2024-09-03 08:15:00|1283.15|1282.65|1283.05|1282.55|1283.5|1283|1283|1282.5|2
1725351600000|2024-09-03 08:20:00|1283|1282.5|1282.3|1281.8|1283|1282.5|1282.15|1281.65|0
1725351900000|2024-09-03 08:25:00|1282.35|1281.85|1282.95|1282.45|1283.25|1282.75|1282.3|1281.8|8
1725352200000|2024-09-03 08:30:00|1282.9|1282.4|1281.35|1280.85|1282.9|1282.4|1281.3|1280.8|3
1725352500000|2024-09-03 08:35:00|1281.3|1280.8|1280.85|1280.35|1281.45|1280.95|1280.75|1280.25|0
1725352800000|2024-09-03 08:40:00|1280.8|1280.3|1281.65|1281.15|1281.65|1281.15|1280.65|1280.15|0
1725353100000|2024-09-03 08:45:00|1281.7|1281.2|1281.9|1281.4|1282.1|1281.6|1281.65|1281.15|0
1725353400000|2024-09-03 08:50:00|1281.95|1281.45|1282.6|1282.1|1282.75|1282.25|1281.9|1281.4|2
1725353700000|2024-09-03 08:55:00|1282.65|1282.15|1283.35|1282.85|1283.35|1282.85|1282.6|1282.1|1
1725354000000|2024-09-03 09:00:00|1283.25|1282.75|1282.35|1281.85|1283.35|1282.85|1282.35|1281.85|0
1725354300000|2024-09-03 09:05:00|1282.4|1281.9|1282.4|1281.9|1282.65|1282.15|1282.35|1281.85|0
1725354600000|2024-09-03 09:10:00|1282.45|1281.95|1281.05|1280.55|1282.5|1282|1281.05|1280.55|2
1725354900000|2024-09-03 09:15:00|1281|1280.5|1279.9|1279.4|1281|1280.5|1279.85|1279.35|4
1725355200000|2024-09-03 09:20:00|1279.85|1279.35|1279.65|1279.15|1279.85|1279.35|1278.95|1278.45|1
1725355500000|2024-09-03 09:25:00|1279.7|1279.2|1279.7|1279.2|1280.05|1279.55|1279.55|1279.05|0
1725355800000|2024-09-03 09:30:00|1279.75|1279.25|1280.45|1279.95|1280.45|1279.95|1279.45|1278.95|3
1725356100000|2024-09-03 09:35:00|1280.5|1280|1279.85|1279.35|1280.55|1280.05|1279.85|1279.35|0
1725356400000|2024-09-03 09:40:00|1279.9|1279.4|1279.85|1279.35|1280.25|1279.75|1279.75|1279.25|0
1725356700000|2024-09-03 09:45:00|1279.8|1279.3|1279.55|1279.05|1279.8|1279.3|1279.35|1278.85|3
1725357000000|2024-09-03 09:50:00|1279.6|1279.1|1279.55|1279.05|1279.9|1279.4|1279.45|1278.95|0
1725357300000|2024-09-03 09:55:00|1279.6|1279.1|1278.3|1277.8|1279.65|1279.15|1278.25|1277.75|0
1725357600000|2024-09-03 10:00:00|1278.35|1277.85|1277.25|1276.75|1278.35|1277.85|1277.05|1276.55|0
1725357900000|2024-09-03 10:05:00|1277.2|1276.7|1276.25|1275.75|1277.2|1276.7|1276.25|1275.75|0
1725358200000|2024-09-03 10:10:00|1276.2|1275.7|1276.5|1276|1276.5|1276|1276.15|1275.65|0
1725358500000|2024-09-03 10:15:00|1276.4|1275.9|1276.95|1276.45|1276.95|1276.45|1276.25|1275.75|1
1725358800000|2024-09-03 10:20:00|1276.9|1276.4|1276.25|1275.75|1276.95|1276.45|1276.25|1275.75|0
1725359100000|2024-09-03 10:25:00|1276.2|1275.7|1276.45|1275.95|1276.45|1275.95|1275.95|1275.45|0
1725359400000|2024-09-03 10:30:00|1276.4|1275.9|1276.25|1275.75|1276.75|1276.25|1276.15|1275.65|0
1725359700000|2024-09-03 10:35:00|1276.3|1275.8|1276.15|1275.65|1276.4|1275.9|1275.9|1275.4|1
1725360000000|2024-09-03 10:40:00|1276.1|1275.6|1276.6|1276.1|1276.85|1276.35|1276.05|1275.55|0
1725360300000|2024-09-03 10:45:00|1276.55|1276.05|1276.75|1276.25|1276.75|1276.25|1276.25|1275.75|2
1725360600000|2024-09-03 10:50:00|1276.7|1276.2|1276.75|1276.25|1276.8|1276.3|1276.55|1276.05|0
1725360900000|2024-09-03 10:55:00|1276.8|1276.3|1276.6|1276.1|1276.85|1276.35|1276.55|1276.05|0
1725361200000|2024-09-03 11:00:00|1276.7|1276.2|1277.3|1276.8|1277.4|1276.9|1276.65|1276.15|1
1725361500000|2024-09-03 11:05:00|1277.25|1276.75|1277.3|1276.8|1277.5|1277|1277.2|1276.7|0
1725361800000|2024-09-03 11:10:00|1277.25|1276.75|1277.45|1276.95|1277.45|1276.95|1277.05|1276.55|1
1725362100000|2024-09-03 11:15:00|1277.4|1276.9|1278.15|1277.65|1278.25|1277.75|1277.25|1276.75|0
1725362400000|2024-09-03 11:20:00|1278.2|1277.7|1277.75|1277.25|1278.2|1277.7|1277.65|1277.15|0
1725362700000|2024-09-03 11:25:00|1277.8|1277.3|1277.35|1276.85|1277.8|1277.3|1277.35|1276.85|0
1725363000000|2024-09-03 11:30:00|1277.3|1276.8|1277.2|1276.7|1277.3|1276.8|1277.05|1276.55|0
1725363300000|2024-09-03 11:35:00|1277.25|1276.75|1277.25|1276.75|1277.4|1276.9|1277.15|1276.65|0
1725363600000|2024-09-03 11:40:00|1277.11|1276.61|1276.81|1276.31|1277.11|1276.61|1276.76|1276.26|0
1725363900000|2024-09-03 11:45:00|1276.76|1276.26|1276.91|1276.41|1277.06|1276.56|1276.61|1276.11|1
1725364200000|2024-09-03 11:50:00|1276.86|1276.36|1277.06|1276.56|1277.16|1276.66|1276.66|1276.16|2
1725364500000|2024-09-03 11:55:00|1277.11|1276.61|1277.56|1277.06|1277.81|1277.31|1277.11|1276.61|0
1725364800000|2024-09-03 12:00:00|1277.61|1277.11|1278.11|1277.61|1278.26|1277.76|1277.56|1277.06|1
1725365100000|2024-09-03 12:05:00|1278.06|1277.56|1278.21|1277.71|1278.36|1277.86|1277.96|1277.46|1
1725365400000|2024-09-03 12:10:00|1278.16|1277.66|1278.26|1277.76|1278.36|1277.86|1277.86|1277.36|0
1725365700000|2024-09-03 12:15:00|1278.16|1277.66|1278.71|1278.21|1278.76|1278.26|1278.16|1277.66|2
1725366000000|2024-09-03 12:20:00|1278.66|1278.16|1278.46|1277.96|1278.86|1278.36|1278.36|1277.86|0
1725366300000|2024-09-03 12:25:00|1278.51|1278.01|1277.26|1276.76|1278.51|1278.01|1277.26|1276.76|0
1725366600000|2024-09-03 12:30:00|1277.21|1276.71|1277.11|1276.61|1277.86|1277.36|1277.11|1276.61|1
1725366900000|2024-09-03 12:35:00|1277.16|1276.66|1277.11|1276.61|1277.26|1276.76|1276.86|1276.36|1
1725367200000|2024-09-03 12:40:00|1277.01|1276.51|1276.61|1276.11|1277.01|1276.51|1276.56|1276.06|0
1725367500000|2024-09-03 12:45:00|1276.56|1276.06|1275.06|1274.56|1276.61|1276.11|1275.01|1274.51|4
1725367800000|2024-09-03 12:50:00|1275.11|1274.61|1272.46|1271.96|1275.31|1274.81|1272.21|1271.71|19
1725368100000|2024-09-03 12:55:00|1272.66|1272.16|1272.71|1272.21|1272.91|1272.41|1271.76|1271.26|0
1725368400000|2024-09-03 13:00:00|1272.76|1272.26|1273.16|1272.66|1273.31|1272.81|1272.26|1271.76|17
1725368700000|2024-09-03 13:05:00|1273.26|1272.76|1272.16|1271.66|1274.16|1273.66|1272.16|1271.66|8
1725369000000|2024-09-03 13:10:00|1272.06|1271.56|1271.31|1270.81|1272.06|1271.56|1271.06|1270.56|3
1725369300000|2024-09-03 13:15:00|1271.26|1270.76|1270.01|1269.51|1271.61|1271.11|1269.66|1269.16|12
1725369600000|2024-09-03 13:20:00|1269.96|1269.46|1270.66|1270.16|1270.96|1270.46|1269.86|1269.36|13
1725369900000|2024-09-03 13:25:00|1270.61|1270.11|1270.16|1269.66|1271.31|1270.81|1270.16|1269.66|16
1725370200000|2024-09-03 13:30:00|1270.06|1269.56|1268.26|1267.76|1270.16|1269.66|1268.11|1267.61|7
1725370500000|2024-09-03 13:35:00|1268.21|1267.71|1267.91|1267.41|1268.86|1268.36|1267.16|1266.66|20
1725370800000|2024-09-03 13:40:00|1267.86|1267.36|1268.16|1267.66|1268.36|1267.86|1266.36|1265.86|10
1725371100000|2024-09-03 13:45:00|1268.21|1267.71|1267.96|1267.46|1268.26|1267.76|1266.81|1266.31|16
1725371400000|2024-09-03 13:50:00|1267.91|1267.41|1266.46|1265.96|1267.91|1267.41|1266.26|1265.76|11
1725371700000|2024-09-03 13:55:00|1266.41|1265.91|1266.61|1266.11|1266.66|1266.16|1265.56|1265.06|5
1725372000000|2024-09-03 14:00:00|1266.56|1266.06|1261.96|1261.46|1266.56|1266.06|1261.36|1260.86|26
1725372300000|2024-09-03 14:05:00|1261.86|1261.36|1262.36|1261.86|1262.71|1262.21|1261.61|1261.11|10
1725372600000|2024-09-03 14:10:00|1262.19|1261.69|1262.29|1261.79|1262.74|1262.24|1261.49|1260.99|56
1725372900000|2024-09-03 14:15:00|1262.24|1261.74|1261.89|1261.39|1262.34|1261.84|1261.14|1260.64|55
1725433200000|2024-09-04 07:00:00|1262.3|1261.8|1250.85|1250.35|1262.3|1261.8|1247.85|1247.35|16
1725433500000|2024-09-04 07:05:00|1250.8|1250.3|1252.95|1252.45|1253.05|1252.55|1250.2|1249.7|29
1725433800000|2024-09-04 07:10:00|1252.9|1252.4|1254.75|1254.25|1254.95|1254.45|1252.75|1252.25|2
1725434100000|2024-09-04 07:15:00|1254.7|1254.2|1256.4|1255.9|1256.65|1256.15|1254.35|1253.85|29
1725434400000|2024-09-04 07:20:00|1256.35|1255.85|1254.85|1254.35|1256.4|1255.9|1254.7|1254.2|24
1725434700000|2024-09-04 07:25:00|1254.8|1254.3|1254.5|1254|1254.85|1254.35|1253.7|1253.2|16
1725435000000|2024-09-04 07:30:00|1254.45|1253.95|1254.95|1254.45|1255.55|1255.05|1254.25|1253.75|17
1725435300000|2024-09-04 07:35:00|1255|1254.5|1256.5|1256|1256.5|1256|1254.8|1254.3|5
1725435600000|2024-09-04 07:40:00|1256.55|1256.05|1258|1257.5|1258.05|1257.55|1256.45|1255.95|2
1725435900000|2024-09-04 07:45:00|1257.95|1257.45|1257.35|1256.85|1257.95|1257.45|1256.65|1256.15|24
1725436200000|2024-09-04 07:50:00|1257.3|1256.8|1256.25|1255.75|1257.35|1256.85|1256.2|1255.7|16
1725436500000|2024-09-04 07:55:00|1256.2|1255.7|1255.05|1254.55|1256.25|1255.75|1255.05|1254.55|28
1725436800000|2024-09-04 08:00:00|1254.95|1254.45|1254.35|1253.85|1255.05|1254.55|1254.25|1253.75|6
1725437100000|2024-09-04 08:05:00|1254.25|1253.75|1254.1|1253.6|1254.8|1254.3|1253.05|1252.55|4
1725437400000|2024-09-04 08:10:00|1254.05|1253.55|1254.4|1253.9|1254.65|1254.15|1253.75|1253.25|1
1725437700000|2024-09-04 08:15:00|1254.45|1253.95|1255.15|1254.65|1255.15|1254.65|1253.65|1253.15|4
1725438000000|2024-09-04 08:20:00|1255.1|1254.6|1255.35|1254.85|1256.35|1255.85|1255.05|1254.55|0
1725438300000|2024-09-04 08:25:00|1255.4|1254.9|1256.15|1255.65|1256.45|1255.95|1255.35|1254.85|0
1725438600000|2024-09-04 08:30:00|1256.1|1255.6|1257.15|1256.65|1257.55|1257.05|1256.1|1255.6|14
1725438900000|2024-09-04 08:35:00|1257.1|1256.6|1255.55|1255.05|1257.1|1256.6|1255.55|1255.05|3
1725439200000|2024-09-04 08:40:00|1255.5|1255|1254.7|1254.2|1255.55|1255.05|1254.65|1254.15|1
1725439500000|2024-09-04 08:45:00|1254.65|1254.15|1253.85|1253.35|1254.85|1254.35|1253.85|1253.35|4
1725439800000|2024-09-04 08:50:00|1253.8|1253.3|1254.45|1253.95|1254.5|1254|1253.45|1252.95|3
1725440100000|2024-09-04 08:55:00|1254.5|1254|1254.25|1253.75|1254.5|1254|1253.75|1253.25|5
1725440400000|2024-09-04 09:00:00|1254.2|1253.7|1255.45|1254.95|1255.65|1255.15|1254.1|1253.6|1
1725440700000|2024-09-04 09:05:00|1255.5|1255|1256.4|1255.9|1256.45|1255.95|1255.4|1254.9|1
1725441000000|2024-09-04 09:10:00|1256.45|1255.95|1256.95|1256.45|1256.95|1256.45|1256.35|1255.85|0
1725441300000|2024-09-04 09:15:00|1256.9|1256.4|1258.15|1257.65|1258.4|1257.9|1256.85|1256.35|16
1725441600000|2024-09-04 09:20:00|1258.2|1257.7|1258.55|1258.05|1258.75|1258.25|1258.2|1257.7|4
1725441900000|2024-09-04 09:25:00|1258.6|1258.1|1258.55|1258.05|1259.15|1258.65|1258.45|1257.95|0
1725442200000|2024-09-04 09:30:00|1258.5|1258|1258.1|1257.6|1258.55|1258.05|1258.05|1257.55|0
1725442500000|2024-09-04 09:35:00|1258.05|1257.55|1257.7|1257.2|1258.15|1257.65|1257.45|1256.95|3
1725442800000|2024-09-04 09:40:00|1257.65|1257.15|1257.45|1256.95|1257.7|1257.2|1257.45|1256.95|0
1725443100000|2024-09-04 09:45:00|1257.5|1257|1258.45|1257.95|1258.55|1258.05|1257.45|1256.95|0
1725443400000|2024-09-04 09:50:00|1258.4|1257.9|1257.9|1257.4|1258.4|1257.9|1257.8|1257.3|8
1725443700000|2024-09-04 09:55:00|1257.95|1257.45|1257.7|1257.2|1257.95|1257.45|1257.65|1257.15|2
1725444000000|2024-09-04 10:00:00|1257.75|1257.25|1257.7|1257.2|1257.85|1257.35|1257.45|1256.95|0
1725444300000|2024-09-04 10:05:00|1257.65|1257.15|1258.55|1258.05|1258.65|1258.15|1257.65|1257.15|1
1725444600000|2024-09-04 10:10:00|1258.6|1258.1|1258.65|1258.15|1258.85|1258.35|1258.5|1258|0
1725444900000|2024-09-04 10:15:00|1258.6|1258.1|1258.8|1258.3|1258.95|1258.45|1258.5|1258|0
1725445200000|2024-09-04 10:20:00|1258.85|1258.35|1263.45|1262.95|1263.5|1263|1258.6|1258.1|1
1725445500000|2024-09-04 10:25:00|1263.4|1262.9|1261.45|1260.95|1263.9|1263.4|1261.45|1260.95|9
1725445800000|2024-09-04 10:30:00|1261.5|1261|1261.15|1260.65|1261.95|1261.45|1260.55|1260.05|0
1725446100000|2024-09-04 10:35:00|1261.2|1260.7|1262.75|1262.25|1263.35|1262.85|1261.05|1260.55|1
1725446400000|2024-09-04 10:40:00|1262.85|1262.35|1263.65|1263.15|1263.7|1263.2|1262.1|1261.6|0
1725446700000|2024-09-04 10:45:00|1263.7|1263.2|1263.9|1263.4|1263.95|1263.45|1263.45|1262.95|1
1725447000000|2024-09-04 10:50:00|1263.85|1263.35|1263.8|1263.3|1263.85|1263.35|1263.5|1263|1
1725447300000|2024-09-04 10:55:00|1263.85|1263.35|1263.2|1262.7|1263.85|1263.35|1263.05|1262.55|4
1725447600000|2024-09-04 11:00:00|1263.3|1262.8|1263.6|1263.1|1263.75|1263.25|1263.2|1262.7|2
1725447900000|2024-09-04 11:05:00|1263.55|1263.05|1263.6|1263.1|1263.65|1263.15|1263.5|1263|0
1725448200000|2024-09-04 11:10:00|1263.65|1263.15|1263.4|1262.9|1263.75|1263.25|1263.4|1262.9|6
1725448500000|2024-09-04 11:15:00|1263.45|1262.95|1261.75|1261.25|1263.5|1263|1261.35|1260.85|7
1725448800000|2024-09-04 11:20:00|1261.65|1261.15|1261.35|1260.85|1261.85|1261.35|1261.15|1260.65|0
1725449100000|2024-09-04 11:25:00|1261.3|1260.8|1261.25|1260.75|1261.5|1261|1261.05|1260.55|0
1725449400000|2024-09-04 11:30:00|1261.3|1260.8|1262|1261.5|1262.05|1261.55|1261.1|1260.6|7
1725449700000|2024-09-04 11:35:00|1262.05|1261.55|1262.85|1262.35|1262.85|1262.35|1262.05|1261.55|0
1725450000000|2024-09-04 11:40:00|1263|1262.5|1262.3|1261.8|1263.1|1262.6|1262.2|1261.7|5
1725450300000|2024-09-04 11:45:00|1262.25|1261.75|1263.3|1262.8|1263.3|1262.8|1262.2|1261.7|0
1725450600000|2024-09-04 11:50:00|1263.35|1262.85|1263.2|1262.7|1263.6|1263.1|1263.15|1262.65|0
1725450900000|2024-09-04 11:55:00|1263.25|1262.75|1263.15|1262.65|1263.35|1262.85|1263.1|1262.6|0
1725451200000|2024-09-04 12:00:00|1263.1|1262.6|1262.95|1262.45|1263.15|1262.65|1262.5|1262|5
1725451500000|2024-09-04 12:05:00|1262.9|1262.4|1262.8|1262.3|1262.95|1262.45|1262.75|1262.25|1
1725451800000|2024-09-04 12:10:00|1262.75|1262.25|1261.6|1261.1|1262.9|1262.4|1261.6|1261.1|8
1725452100000|2024-09-04 12:15:00|1261.65|1261.15|1261.5|1261|1261.8|1261.3|1261.2|1260.7|0
1725452400000|2024-09-04 12:20:00|1261.55|1261.05|1261.8|1261.3|1261.8|1261.3|1261.4|1260.9|0
1725452700000|2024-09-04 12:25:00|1261.85|1261.35|1262.45|1261.95|1262.5|1262|1261.65|1261.15|0
1725453000000|2024-09-04 12:30:00|1262.5|1262|1261.45|1260.95|1262.85|1262.35|1261.45|1260.95|7
1725453300000|2024-09-04 12:35:00|1261.4|1260.9|1260.15|1259.65|1261.4|1260.9|1260.05|1259.55|11
1725453600000|2024-09-04 12:40:00|1260.1|1259.6|1260.15|1259.65|1260.4|1259.9|1259.85|1259.35|0
1725453900000|2024-09-04 12:45:00|1260.2|1259.7|1259.2|1258.7|1260.5|1260|1258.7|1258.2|6
1725454200000|2024-09-04 12:50:00|1259.25|1258.75|1259.85|1259.35|1259.85|1259.35|1258.85|1258.35|0
1725454500000|2024-09-04 12:55:00|1259.95|1259.45|1261.15|1260.65|1261.35|1260.85|1259.9|1259.4|0
1725454800000|2024-09-04 13:00:00|1261.1|1260.6|1260.75|1260.25|1261.1|1260.6|1260.35|1259.85|11
1725455100000|2024-09-04 13:05:00|1260.85|1260.35|1261|1260.5|1261.6|1261.1|1260.35|1259.85|20
1725455400000|2024-09-04 13:10:00|1260.95|1260.45|1259.6|1259.1|1260.95|1260.45|1259.35|1258.85|1
1725455700000|2024-09-04 13:15:00|1259.55|1259.05|1259.35|1258.85|1259.9|1259.4|1259|1258.5|11
1725456000000|2024-09-04 13:20:00|1259.4|1258.9|1259.6|1259.1|1259.7|1259.2|1258.95|1258.45|23
1725456300000|2024-09-04 13:25:00|1259.65|1259.15|1259.95|1259.45|1259.95|1259.45|1259.25|1258.75|10
1725456600000|2024-09-04 13:30:00|1260|1259.5|1262.75|1262.25|1263.05|1262.55|1259.6|1259.1|39
1725456900000|2024-09-04 13:35:00|1262.8|1262.3|1262.65|1262.15|1263.75|1263.25|1262.55|1262.05|49
1725457200000|2024-09-04 13:40:00|1262.7|1262.2|1261.1|1260.6|1263.1|1262.6|1261.05|1260.55|14
1725457500000|2024-09-04 13:45:00|1261.05|1260.55|1260.6|1260.1|1261.2|1260.7|1260.15|1259.65|5
1725457800000|2024-09-04 13:50:00|1260.55|1260.05|1260.35|1259.85|1260.65|1260.15|1260.05|1259.55|21
1725458100000|2024-09-04 13:55:00|1260.25|1259.75|1260.5|1260|1260.9|1260.4|1259.75|1259.25|7
1725458400000|2024-09-04 14:00:00|1260.55|1260.05|1257.75|1257.25|1260.55|1260.05|1256|1255.5|40
1725458700000|2024-09-04 14:05:00|1257.8|1257.3|1259.15|1258.65|1259.5|1259|1257.3|1256.8|43
1725459000000|2024-09-04 14:10:00|1258.83|1258.33|1258.63|1258.13|1259.18|1258.68|1258.13|1257.63|53
1725459300000|2024-09-04 14:15:00|1258.68|1258.18|1258.63|1258.13|1259.78|1259.28|1258.33|1257.83|124
1725519900000|2024-09-05 07:05:00|1255.05|1254.55|1255.1|1254.6|1255.5|1255|1254.7|1254.2|16
1725520200000|2024-09-05 07:10:00|1255.15|1254.65|1256.65|1256.15|1257.2|1256.7|1255.1|1254.6|20
1725520500000|2024-09-05 07:15:00|1256.7|1256.2|1258.1|1257.6|1258.1|1257.6|1256.35|1255.85|58
1725520800000|2024-09-05 07:20:00|1258.15|1257.65|1258.35|1257.85|1259|1258.5|1258|1257.5|33
1725521100000|2024-09-05 07:25:00|1258.3|1257.8|1257.8|1257.3|1258.9|1258.4|1257.8|1257.3|24
1725521400000|2024-09-05 07:30:00|1257.9|1257.4|1257.15|1256.65|1258.7|1258.2|1257.15|1256.65|23
1725521700000|2024-09-05 07:35:00|1257.1|1256.6|1256.7|1256.2|1257.1|1256.6|1256.1|1255.6|24
1725522000000|2024-09-05 07:40:00|1256.65|1256.15|1256.1|1255.6|1256.7|1256.2|1255.8|1255.3|22
1725522300000|2024-09-05 07:45:00|1256.15|1255.65|1256.55|1256.05|1256.55|1256.05|1256.15|1255.65|9
1725522600000|2024-09-05 07:50:00|1256.5|1256|1255.35|1254.85|1256.65|1256.15|1255.3|1254.8|17
1725522900000|2024-09-05 07:55:00|1255.4|1254.9|1256.4|1255.9|1256.45|1255.95|1255.35|1254.85|5
1725523200000|2024-09-05 08:00:00|1256.35|1255.85|1256.35|1255.85|1256.55|1256.05|1255.7|1255.2|10
1725523500000|2024-09-05 08:05:00|1256.4|1255.9|1255.75|1255.25|1256.55|1256.05|1255.7|1255.2|5
1725523800000|2024-09-05 08:10:00|1255.7|1255.2|1255.35|1254.85|1255.75|1255.25|1255.15|1254.65|22
1725524100000|2024-09-05 08:15:00|1255.3|1254.8|1256.1|1255.6|1256.1|1255.6|1254.95|1254.45|10
1725524400000|2024-09-05 08:20:00|1256.15|1255.65|1256.55|1256.05|1256.75|1256.25|1256|1255.5|10
1725524700000|2024-09-05 08:25:00|1256.6|1256.1|1256.65|1256.15|1256.75|1256.25|1256.5|1256|0
1725525000000|2024-09-05 08:30:00|1256.7|1256.2|1255.4|1254.9|1256.75|1256.25|1255.1|1254.6|27
1725525300000|2024-09-05 08:35:00|1255.45|1254.95|1255.35|1254.85|1255.55|1255.05|1255.1|1254.6|0
1725525600000|2024-09-05 08:40:00|1255.3|1254.8|1254.7|1254.2|1255.65|1255.15|1254.65|1254.15|0
1725525900000|2024-09-05 08:45:00|1254.75|1254.25|1255.05|1254.55|1255.35|1254.85|1254.65|1254.15|0
1725526200000|2024-09-05 08:50:00|1255.1|1254.6|1255.9|1255.4|1255.9|1255.4|1255.1|1254.6|0
1725526500000|2024-09-05 08:55:00|1255.85|1255.35|1256.65|1256.15|1256.65|1256.15|1255.8|1255.3|0
1725526800000|2024-09-05 09:00:00|1256.6|1256.1|1257|1256.5|1257.05|1256.55|1256.45|1255.95|0
1725527100000|2024-09-05 09:05:00|1256.9|1256.4|1256.45|1255.95|1257.2|1256.7|1256.45|1255.95|10
1725527400000|2024-09-05 09:10:00|1256.4|1255.9|1256.1|1255.6|1256.4|1255.9|1255.85|1255.35|5
1725527700000|2024-09-05 09:15:00|1256.05|1255.55|1256.55|1256.05|1256.75|1256.25|1255.95|1255.45|0
1725528000000|2024-09-05 09:20:00|1256.5|1256|1255.3|1254.8|1256.6|1256.1|1255.15|1254.65|14
1725528300000|2024-09-05 09:25:00|1255.25|1254.75|1254.15|1253.65|1255.35|1254.85|1254.15|1253.65|0
1725528600000|2024-09-05 09:30:00|1254.1|1253.6|1254.55|1254.05|1254.75|1254.25|1254.1|1253.6|0
1725528900000|2024-09-05 09:35:00|1254.6|1254.1|1255.25|1254.75|1255.3|1254.8|1254.2|1253.7|0
1725529200000|2024-09-05 09:40:00|1255.2|1254.7|1255.65|1255.15|1255.7|1255.2|1255.15|1254.65|0
1725529500000|2024-09-05 09:45:00|1255.7|1255.2|1255.55|1255.05|1255.7|1255.2|1255.4|1254.9|0
1725529800000|2024-09-05 09:50:00|1255.6|1255.1|1255.55|1255.05|1255.75|1255.25|1255.5|1255|0
1725530100000|2024-09-05 09:55:00|1255.6|1255.1|1255.95|1255.45|1256.05|1255.55|1255.55|1255.05|0
1725530400000|2024-09-05 10:00:00|1256|1255.5|1256.35|1255.85|1256.6|1256.1|1255.95|1255.45|0
1725530700000|2024-09-05 10:05:00|1256.4|1255.9|1256.3|1255.8|1256.6|1256.1|1256.3|1255.8|0
1725531000000|2024-09-05 10:10:00|1256.35|1255.85|1255.6|1255.1|1256.35|1255.85|1255.35|1254.85|19
1725531300000|2024-09-05 10:15:00|1255.65|1255.15|1254.65|1254.15|1255.65|1255.15|1254.55|1254.05|0
1725531600000|2024-09-05 10:20:00|1254.6|1254.1|1254.85|1254.35|1255.4|1254.9|1254.25|1253.75|50
1725531900000|2024-09-05 10:25:00|1254.9|1254.4|1254.6|1254.1|1255.15|1254.65|1254.5|1254|0
1725532200000|2024-09-05 10:30:00|1254.55|1254.05|1253.9|1253.4|1254.6|1254.1|1253.5|1253|0
1725532500000|2024-09-05 10:35:00|1253.85|1253.35|1254.15|1253.65|1254.15|1253.65|1253.65|1253.15|0
1725532800000|2024-09-05 10:40:00|1254.1|1253.6|1254.05|1253.55|1254.35|1253.85|1253.85|1253.35|0
1725533100000|2024-09-05 10:45:00|1254|1253.5|1254.7|1254.2|1254.7|1254.2|1253.95|1253.45|0
1725533400000|2024-09-05 10:50:00|1254.65|1254.15|1254.65|1254.15|1254.85|1254.35|1254.55|1254.05|0
1725533700000|2024-09-05 10:55:00|1254.7|1254.2|1254.95|1254.45|1254.95|1254.45|1254.1|1253.6|22
1725534000000|2024-09-05 11:00:00|1255|1254.5|1255.45|1254.95|1255.45|1254.95|1254.65|1254.15|10
1725534300000|2024-09-05 11:05:00|1255.4|1254.9|1255|1254.5|1255.45|1254.95|1254.95|1254.45|0
1725534600000|2024-09-05 11:10:00|1255.05|1254.55|1255.3|1254.8|1255.4|1254.9|1255.05|1254.55|0
1725534900000|2024-09-05 11:15:00|1255.35|1254.85|1254.55|1254.05|1255.35|1254.85|1254.45|1253.95|9
1725535200000|2024-09-05 11:20:00|1254.6|1254.1|1255|1254.5|1255|1254.5|1254.4|1253.9|0
1725535500000|2024-09-05 11:25:00|1254.95|1254.45|1255.55|1255.05|1255.6|1255.1|1254.95|1254.45|0
1725535800000|2024-09-05 11:30:00|1255.6|1255.1|1255.95|1255.45|1256|1255.5|1255.45|1254.95|0
1725536100000|2024-09-05 11:35:00|1256|1255.5|1256|1255.5|1256.4|1255.9|1255.85|1255.35|5
1725536400000|2024-09-05 11:40:00|1256.12|1255.62|1255.57|1255.07|1256.12|1255.62|1255.42|1254.92|0
1725536700000|2024-09-05 11:45:00|1255.62|1255.12|1256.22|1255.72|1256.27|1255.77|1255.62|1255.12|16
1725537000000|2024-09-05 11:50:00|1256.12|1255.62|1255.32|1254.82|1256.12|1255.62|1255.12|1254.62|7
1725537300000|2024-09-05 11:55:00|1255.37|1254.87|1255.17|1254.67|1255.37|1254.87|1255.12|1254.62|0
1725537600000|2024-09-05 12:00:00|1255.22|1254.72|1254.82|1254.32|1255.62|1255.12|1254.72|1254.22|10
1725537900000|2024-09-05 12:05:00|1254.87|1254.37|1255.37|1254.87|1255.37|1254.87|1254.87|1254.37|11
1725538200000|2024-09-05 12:10:00|1255.32|1254.82|1256.17|1255.67|1256.22|1255.72|1255.12|1254.62|4
1725538500000|2024-09-05 12:15:00|1256.12|1255.62|1251.97|1251.47|1256.12|1255.62|1251.87|1251.37|26
1725538800000|2024-09-05 12:20:00|1252.02|1251.52|1252.47|1251.97|1252.47|1251.97|1251.82|1251.32|12
1725539100000|2024-09-05 12:25:00|1252.42|1251.92|1252.77|1252.27|1252.97|1252.47|1252.42|1251.92|15
1725539400000|2024-09-05 12:30:00|1252.82|1252.32|1253.47|1252.97|1253.72|1253.22|1252.77|1252.27|0
1725539700000|2024-09-05 12:35:00|1253.42|1252.92|1253.42|1252.92|1253.67|1253.17|1252.97|1252.47|44
1725540000000|2024-09-05 12:40:00|1253.47|1252.97|1254.07|1253.57|1254.12|1253.62|1253.42|1252.92|0
1725540300000|2024-09-05 12:45:00|1254.12|1253.62|1255.17|1254.67|1255.17|1254.67|1253.62|1253.12|0
1725540600000|2024-09-05 12:50:00|1255.12|1254.62|1255.12|1254.62|1255.47|1254.97|1255.12|1254.62|0
1725540900000|2024-09-05 12:55:00|1255.17|1254.67|1255.67|1255.17|1255.67|1255.17|1255.12|1254.62|0
1725541200000|2024-09-05 13:00:00|1255.72|1255.22|1255.82|1255.32|1255.97|1255.47|1255.27|1254.77|29
1725541500000|2024-09-05 13:05:00|1255.52|1255.02|1256.42|1255.92|1256.47|1255.97|1255.37|1254.87|33
1725541800000|2024-09-05 13:10:00|1256.47|1255.97|1256.52|1256.02|1256.67|1256.17|1256.17|1255.67|29
1725542100000|2024-09-05 13:15:00|1256.57|1256.07|1256.47|1255.97|1256.77|1256.27|1256.37|1255.87|10
1725542400000|2024-09-05 13:20:00|1256.52|1256.02|1256.27|1255.77|1257.17|1256.67|1256.27|1255.77|49
1725542700000|2024-09-05 13:25:00|1256.32|1255.82|1256.07|1255.57|1256.37|1255.87|1255.82|1255.32|6
1725543000000|2024-09-05 13:30:00|1256.12|1255.62|1254.07|1253.57|1256.62|1256.12|1253.62|1253.12|29
1725543300000|2024-09-05 13:35:00|1254.02|1253.52|1254.07|1253.57|1255.22|1254.72|1253.77|1253.27|71
1725543600000|2024-09-05 13:40:00|1254.02|1253.52|1254.07|1253.57|1254.17|1253.67|1253.52|1253.02|25
1725543900000|2024-09-05 13:45:00|1254.12|1253.62|1252.42|1251.92|1254.72|1254.22|1251.77|1251.27|56
1725544200000|2024-09-05 13:50:00|1252.47|1251.97|1252.62|1252.12|1252.87|1252.37|1252.17|1251.67|16
1725544500000|2024-09-05 13:55:00|1252.67|1252.17|1253.82|1253.32|1253.92|1253.42|1252.67|1252.17|20
1725544800000|2024-09-05 14:00:00|1253.87|1253.37|1258.02|1257.52|1258.07|1257.57|1253.87|1253.37|59
1725545100000|2024-09-05 14:05:00|1257.97|1257.47|1258.57|1258.07|1258.82|1258.32|1257.72|1257.22|119
1725545400000|2024-09-05 14:10:00|1258.75|1258.25|1257.65|1257.15|1258.85|1258.35|1257.4|1256.9|145
1725545700000|2024-09-05 14:15:00|1257.6|1257.1|1258.15|1257.65|1258.5|1258|1257.05|1256.55|241
1725606000000|2024-09-06 07:00:00|1253.05|1252.55|1253.45|1252.95|1256.8|1256.3|1252.2|1251.7|79
1725606300000|2024-09-06 07:05:00|1253.4|1252.9|1248.95|1248.45|1253.8|1253.3|1248.85|1248.35|49
1725606600000|2024-09-06 07:10:00|1249|1248.5|1246.55|1246.05|1249.55|1249.05|1246.5|1246|28
1725606900000|2024-09-06 07:15:00|1246.5|1246|1245.45|1244.95|1246.65|1246.15|1245.35|1244.85|6
1725607200000|2024-09-06 07:20:00|1245.4|1244.9|1247.05|1246.55|1249.8|1249.3|1245.25|1244.75|48
1725607500000|2024-09-06 07:25:00|1247|1246.5|1247.4|1246.9|1247.95|1247.45|1247|1246.5|5
1725607800000|2024-09-06 07:30:00|1247.35|1246.85|1248.7|1248.2|1248.7|1248.2|1246.9|1246.4|10
1725608100000|2024-09-06 07:35:00|1248.75|1248.25|1248.95|1248.45|1250.15|1249.65|1248.7|1248.2|18
1725608400000|2024-09-06 07:40:00|1249|1248.5|1248.95|1248.45|1249.35|1248.85|1248.8|1248.3|0
1725608700000|2024-09-06 07:45:00|1248.9|1248.4|1248.25|1247.75|1249|1248.5|1248.25|1247.75|1
1725609000000|2024-09-06 07:50:00|1248.3|1247.8|1247.8|1247.3|1248.4|1247.9|1247.75|1247.25|6
1725609300000|2024-09-06 07:55:00|1247.75|1247.25|1250.15|1249.65|1250.2|1249.7|1247.75|1247.25|2
1725609600000|2024-09-06 08:00:00|1250.05|1249.55|1249.95|1249.45|1250.15|1249.65|1248.95|1248.45|2
1725609900000|2024-09-06 08:05:00|1250|1249.5|1250.05|1249.55|1250.9|1250.4|1250|1249.5|0
1725610200000|2024-09-06 08:10:00|1250.1|1249.6|1250.15|1249.65|1250.35|1249.85|1249.95|1249.45|0
1725610500000|2024-09-06 08:15:00|1250.1|1249.6|1248.85|1248.35|1250.1|1249.6|1248.75|1248.25|0
1725610800000|2024-09-06 08:20:00|1248.9|1248.4|1249.35|1248.85|1249.65|1249.15|1248.85|1248.35|1
1725611100000|2024-09-06 08:25:00|1249.4|1248.9|1248.55|1248.05|1249.55|1249.05|1247.8|1247.3|3
1725611400000|2024-09-06 08:30:00|1248.6|1248.1|1248.65|1248.15|1249.15|1248.65|1248.45|1247.95|2
1725611700000|2024-09-06 08:35:00|1248.6|1248.1|1247.35|1246.85|1248.6|1248.1|1247.25|1246.75|20
1725612000000|2024-09-06 08:40:00|1247.4|1246.9|1246.95|1246.45|1247.4|1246.9|1246.9|1246.4|6
1725612300000|2024-09-06 08:45:00|1247|1246.5|1248.15|1247.65|1248.15|1247.65|1246.8|1246.3|34
1725612600000|2024-09-06 08:50:00|1248.1|1247.6|1247.85|1247.35|1248.15|1247.65|1247.65|1247.15|1
1725612900000|2024-09-06 08:55:00|1247.8|1247.3|1248.05|1247.55|1248.15|1247.65|1247.75|1247.25|0
1725613200000|2024-09-06 09:00:00|1248|1247.5|1247.25|1246.75|1248|1247.5|1247.25|1246.75|0
1725613500000|2024-09-06 09:05:00|1247.3|1246.8|1247.1|1246.6|1247.35|1246.85|1247|1246.5|0
1725613800000|2024-09-06 09:10:00|1247.15|1246.65|1247.65|1247.15|1247.95|1247.45|1247.1|1246.6|3
1725614100000|2024-09-06 09:15:00|1247.7|1247.2|1247.7|1247.2|1248.05|1247.55|1247.55|1247.05|0
1725614400000|2024-09-06 09:20:00|1247.65|1247.15|1248.2|1247.7|1248.35|1247.85|1247.55|1247.05|0
1725614700000|2024-09-06 09:25:00|1248.25|1247.75|1248.25|1247.75|1248.65|1248.15|1248.2|1247.7|0
1725615000000|2024-09-06 09:30:00|1248.2|1247.7|1247.9|1247.4|1248.2|1247.7|1247.55|1247.05|0
1725615300000|2024-09-06 09:35:00|1247.85|1247.35|1248.25|1247.75|1248.55|1248.05|1247.85|1247.35|2
1725615600000|2024-09-06 09:40:00|1248.2|1247.7|1247.45|1246.95|1248.25|1247.75|1247.45|1246.95|1
1725615900000|2024-09-06 09:45:00|1247.4|1246.9|1247.65|1247.15|1247.65|1247.15|1247.4|1246.9|0
1725616200000|2024-09-06 09:50:00|1247.7|1247.2|1248.1|1247.6|1248.1|1247.6|1247.5|1247|2
1725616500000|2024-09-06 09:55:00|1248.15|1247.65|1248.85|1248.35|1248.85|1248.35|1248.15|1247.65|0
1725616800000|2024-09-06 10:00:00|1248.9|1248.4|1248.95|1248.45|1249.25|1248.75|1248.85|1248.35|2
1725617100000|2024-09-06 10:05:00|1249|1248.5|1248.85|1248.35|1249|1248.5|1248.85|1248.35|0
1725617400000|2024-09-06 10:10:00|1248.9|1248.4|1248.95|1248.45|1249.35|1248.85|1248.75|1248.25|16
1725617700000|2024-09-06 10:15:00|1248.9|1248.4|1249.05|1248.55|1249.15|1248.65|1248.65|1248.15|0
1725618000000|2024-09-06 10:20:00|1249.1|1248.6|1249.25|1248.75|1249.35|1248.85|1248.95|1248.45|0
1725618300000|2024-09-06 10:25:00|1249.15|1248.65|1248.75|1248.25|1249.25|1248.75|1248.75|1248.25|0
1725618600000|2024-09-06 10:30:00|1248.7|1248.2|1247.8|1247.3|1248.75|1248.25|1247.75|1247.25|0
1725618900000|2024-09-06 10:35:00|1247.75|1247.25|1247.05|1246.55|1247.8|1247.3|1246.95|1246.45|0
1725619200000|2024-09-06 10:40:00|1247.1|1246.6|1245.7|1245.2|1247.1|1246.6|1245.7|1245.2|6
1725619500000|2024-09-06 10:45:00|1245.65|1245.15|1245.5|1245|1245.65|1245.15|1245.3|1244.8|0
1725619800000|2024-09-06 10:50:00|1245.45|1244.95|1244.8|1244.3|1245.45|1244.95|1244.6|1244.1|5
1725620100000|2024-09-06 10:55:00|1244.75|1244.25|1244.5|1244|1244.75|1244.25|1244.45|1243.95|0
1725620400000|2024-09-06 11:00:00|1244.45|1243.95|1245.35|1244.85|1245.4|1244.9|1244.45|1243.95|6
1725620700000|2024-09-06 11:05:00|1245.4|1244.9|1246.05|1245.55|1246.05|1245.55|1245.35|1244.85|0
1725621000000|2024-09-06 11:10:00|1246.1|1245.6|1246.55|1246.05|1246.55|1246.05|1246.1|1245.6|0
1725621300000|2024-09-06 11:15:00|1246.5|1246|1246.85|1246.35|1247.35|1246.85|1246.45|1245.95|0
1725621600000|2024-09-06 11:20:00|1246.8|1246.3|1246.85|1246.35|1247.05|1246.55|1246.65|1246.15|0
1725621900000|2024-09-06 11:25:00|1246.9|1246.4|1246.45|1245.95|1246.95|1246.45|1246.45|1245.95|0
1725622200000|2024-09-06 11:30:00|1246.4|1245.9|1245.65|1245.15|1246.4|1245.9|1245.5|1245|2
1725622500000|2024-09-06 11:35:00|1245.7|1245.2|1245.75|1245.25|1245.85|1245.35|1245.7|1245.2|0
1725622800000|2024-09-06 11:40:00|1245.61|1245.11|1245.96|1245.46|1246.06|1245.56|1245.61|1245.11|0
1725623100000|2024-09-06 11:45:00|1245.91|1245.41|1245.96|1245.46|1246.16|1245.66|1245.76|1245.26|1
1725623400000|2024-09-06 11:50:00|1246.01|1245.51|1246.46|1245.96|1246.46|1245.96|1246.01|1245.51|2
1725623700000|2024-09-06 11:55:00|1246.61|1246.11|1246.61|1246.11|1246.81|1246.31|1246.46|1245.96|0
1725624000000|2024-09-06 12:00:00|1246.56|1246.06|1246.26|1245.76|1246.61|1246.11|1246.26|1245.76|0
1725624300000|2024-09-06 12:05:00|1246.31|1245.81|1245.51|1245.01|1246.36|1245.86|1245.46|1244.96|11
1725624600000|2024-09-06 12:10:00|1245.46|1244.96|1245.16|1244.66|1245.56|1245.06|1245.16|1244.66|2
1725624900000|2024-09-06 12:15:00|1245.11|1244.61|1245.86|1245.36|1245.86|1245.36|1244.96|1244.46|0
1725625200000|2024-09-06 12:20:00|1246.01|1245.51|1246.16|1245.66|1246.36|1245.86|1246.01|1245.51|1
1725625500000|2024-09-06 12:25:00|1246.11|1245.61|1246.26|1245.76|1246.71|1246.21|1245.51|1245.01|4
1725625800000|2024-09-06 12:30:00|1246.21|1245.71|1246.01|1245.51|1249.91|1249.41|1245.16|1244.66|2
1725626100000|2024-09-06 12:35:00|1245.96|1245.46|1246.86|1246.36|1247.86|1247.36|1245.51|1245.01|71
1725626400000|2024-09-06 12:40:00|1246.81|1246.31|1244.31|1243.81|1246.81|1246.31|1243.96|1243.46|33
1725626700000|2024-09-06 12:45:00|1244.26|1243.76|1246.11|1245.61|1246.11|1245.61|1244.16|1243.66|1
1725627000000|2024-09-06 12:50:00|1246.16|1245.66|1246.36|1245.86|1246.66|1246.16|1246.11|1245.61|17
1725627300000|2024-09-06 12:55:00|1246.41|1245.91|1246.76|1246.26|1247.26|1246.76|1246.21|1245.71|3
1725627600000|2024-09-06 13:00:00|1246.86|1246.36|1244.76|1244.26|1246.96|1246.46|1244.71|1244.21|25
1725627900000|2024-09-06 13:05:00|1244.96|1244.46|1246.46|1245.96|1246.81|1246.31|1244.91|1244.41|7
1725628200000|2024-09-06 13:10:00|1246.41|1245.91|1246.41|1245.91|1246.86|1246.36|1245.61|1245.11|8
1725628500000|2024-09-06 13:15:00|1246.46|1245.96|1246.26|1245.76|1246.86|1246.36|1246.11|1245.61|25
1725628800000|2024-09-06 13:20:00|1246.31|1245.81|1246.81|1246.31|1246.91|1246.41|1245.96|1245.46|13
1725629100000|2024-09-06 13:25:00|1246.76|1246.26|1247.41|1246.91|1247.56|1247.06|1246.61|1246.11|11
1725629400000|2024-09-06 13:30:00|1247.31|1246.81|1248.06|1247.56|1248.11|1247.61|1246.16|1245.66|10
1725629700000|2024-09-06 13:35:00|1248.01|1247.51|1249.41|1248.91|1249.56|1249.06|1247.96|1247.46|25
1725630000000|2024-09-06 13:40:00|1249.36|1248.86|1250.51|1250.01|1250.56|1250.06|1248.56|1248.06|13
1725630300000|2024-09-06 13:45:00|1250.56|1250.06|1251.46|1250.96|1251.56|1251.06|1250.01|1249.51|22
1725630600000|2024-09-06 13:50:00|1251.51|1251.01|1249.56|1249.06|1251.71|1251.21|1249.56|1249.06|14
1725630900000|2024-09-06 13:55:00|1249.51|1249.01|1248.46|1247.96|1249.86|1249.36|1248.46|1247.96|6
1725631200000|2024-09-06 14:00:00|1248.41|1247.91|1247.66|1247.16|1248.46|1247.96|1247.01|1246.51|70
1725631500000|2024-09-06 14:05:00|1247.56|1247.06|1247.26|1246.76|1248.16|1247.66|1246.36|1245.86|101
1725631800000|2024-09-06 14:10:00|1247.21|1246.71|1247.36|1246.86|1247.66|1247.16|1246.71|1246.21|63
1725632100000|2024-09-06 14:15:00|1247.41|1246.91|1247.01|1246.51|1247.86|1247.36|1246.91|1246.41|79
1725865200000|2024-09-09 07:00:00|1246.45|1245.95|1247.15|1246.65|1247.85|1247.35|1246.35|1245.85|21
1725865500000|2024-09-09 07:05:00|1247.1|1246.6|1246.55|1246.05|1247.3|1246.8|1245.95|1245.45|9
1725865800000|2024-09-09 07:10:00|1246.6|1246.1|1248.5|1248|1248.85|1248.35|1246.6|1246.1|3
1725866100000|2024-09-09 07:15:00|1248.55|1248.05|1248.7|1248.2|1249.05|1248.55|1248.35|1247.85|11
1725866400000|2024-09-09 07:20:00|1248.75|1248.25|1248.8|1248.3|1248.8|1248.3|1248.7|1248.2|11
1725866700000|2024-09-09 07:25:00|1248.85|1248.35|1249.25|1248.75|1249.35|1248.85|1248.85|1248.35|3
1725867000000|2024-09-09 07:30:00|1249.2|1248.7|1250.8|1250.3|1251.05|1250.55|1249.2|1248.7|4
1725867300000|2024-09-09 07:35:00|1250.85|1250.35|1252.7|1252.2|1252.75|1252.25|1250.85|1250.35|7
1725867600000|2024-09-09 07:40:00|1252.65|1252.15|1252|1251.5|1252.75|1252.25|1252|1251.5|10
1725867900000|2024-09-09 07:45:00|1252.05|1251.55|1252|1251.5|1252.35|1251.85|1251.6|1251.1|58
1725868200000|2024-09-09 07:50:00|1251.95|1251.45|1250.7|1250.2|1252.1|1251.6|1250.65|1250.15|5
1725868500000|2024-09-09 07:55:00|1250.65|1250.15|1251|1250.5|1251.35|1250.85|1250.5|1250|6
1725868800000|2024-09-09 08:00:00|1251.05|1250.55|1250.45|1249.95|1251.6|1251.1|1250.4|1249.9|0
1725869100000|2024-09-09 08:05:00|1250.4|1249.9|1249.75|1249.25|1250.4|1249.9|1249.35|1248.85|5
1725869400000|2024-09-09 08:10:00|1249.7|1249.2|1249.1|1248.6|1250.05|1249.55|1249.05|1248.55|0
1725869700000|2024-09-09 08:15:00|1249.05|1248.55|1248.65|1248.15|1249.05|1248.55|1248.15|1247.65|6
1725870000000|2024-09-09 08:20:00|1248.7|1248.2|1247.85|1247.35|1248.75|1248.25|1247.45|1246.95|6
1725870300000|2024-09-09 08:25:00|1247.9|1247.4|1248.9|1248.4|1249.05|1248.55|1247.9|1247.4|8
1725870600000|2024-09-09 08:30:00|1248.95|1248.45|1248.15|1247.65|1249.55|1249.05|1248.1|1247.6|5
1725870900000|2024-09-09 08:35:00|1248.2|1247.7|1249.3|1248.8|1249.45|1248.95|1248.2|1247.7|4
1725871200000|2024-09-09 08:40:00|1249.4|1248.9|1249.05|1248.55|1249.65|1249.15|1248.85|1248.35|9
1725871500000|2024-09-09 08:45:00|1249|1248.5|1248.05|1247.55|1249|1248.5|1247.9|1247.4|2
1725871800000|2024-09-09 08:50:00|1248.1|1247.6|1248.35|1247.85|1248.5|1248|1248.05|1247.55|0
1725872100000|2024-09-09 08:55:00|1248.3|1247.8|1247.05|1246.55|1248.35|1247.85|1247|1246.5|5
1725872400000|2024-09-09 09:00:00|1247.1|1246.6|1246.5|1246|1247.25|1246.75|1246|1245.5|0
1725872700000|2024-09-09 09:05:00|1246.55|1246.05|1247.35|1246.85|1247.7|1247.2|1246.2|1245.7|9
1725873000000|2024-09-09 09:10:00|1247.45|1246.95|1247.85|1247.35|1247.95|1247.45|1247.45|1246.95|0
1725873300000|2024-09-09 09:15:00|1247.9|1247.4|1247.95|1247.45|1248.35|1247.85|1247.9|1247.4|0
1725873600000|2024-09-09 09:20:00|1247.85|1247.35|1247.9|1247.4|1248|1247.5|1247.4|1246.9|0
1725873900000|2024-09-09 09:25:00|1247.85|1247.35|1248.05|1247.55|1248.45|1247.95|1247.8|1247.3|5
1725874200000|2024-09-09 09:30:00|1248.1|1247.6|1248.6|1248.1|1248.65|1248.15|1248.05|1247.55|0
1725874500000|2024-09-09 09:35:00|1248.65|1248.15|1248.85|1248.35|1248.9|1248.4|1248.45|1247.95|0
1725874800000|2024-09-09 09:40:00|1248.95|1248.45|1249.45|1248.95|1249.75|1249.25|1248.9|1248.4|6
1725875100000|2024-09-09 09:45:00|1249.5|1249|1248.75|1248.25|1249.5|1249|1248.7|1248.2|0
1725875400000|2024-09-09 09:50:00|1248.7|1248.2|1247.85|1247.35|1248.75|1248.25|1247.75|1247.25|2
1725875700000|2024-09-09 09:55:00|1247.8|1247.3|1248.2|1247.7|1248.35|1247.85|1247.75|1247.25|3
1725876000000|2024-09-09 10:00:00|1248.15|1247.65|1248.3|1247.8|1248.35|1247.85|1248.05|1247.55|0
1725876300000|2024-09-09 10:05:00|1248.25|1247.75|1248.2|1247.7|1248.25|1247.75|1248.1|1247.6|0
1725876600000|2024-09-09 10:10:00|1248.15|1247.65|1248.15|1247.65|1248.3|1247.8|1247.9|1247.4|5
1725876900000|2024-09-09 10:15:00|1248.1|1247.6|1248.1|1247.6|1248.35|1247.85|1248.1|1247.6|0
1725877200000|2024-09-09 10:20:00|1248.15|1247.65|1247.5|1247|1248.4|1247.9|1247.3|1246.8|0
1725877500000|2024-09-09 10:25:00|1247.45|1246.95|1247.15|1246.65|1247.5|1247|1247.1|1246.6|1
1725877800000|2024-09-09 10:30:00|1247.1|1246.6|1246.5|1246|1247.25|1246.75|1246.35|1245.85|6
1725878100000|2024-09-09 10:35:00|1246.45|1245.95|1246.9|1246.4|1246.9|1246.4|1246.25|1245.75|0
1725878400000|2024-09-09 10:40:00|1246.95|1246.45|1246.6|1246.1|1247.05|1246.55|1246.6|1246.1|0
1725878700000|2024-09-09 10:45:00|1246.5|1246|1246.3|1245.8|1246.55|1246.05|1246.15|1245.65|0
1725879000000|2024-09-09 10:50:00|1246.35|1245.85|1246.95|1246.45|1247.05|1246.55|1246.35|1245.85|11
1725879300000|2024-09-09 10:55:00|1246.9|1246.4|1246.6|1246.1|1247.15|1246.65|1246.55|1246.05|2
1725879600000|2024-09-09 11:00:00|1246.7|1246.2|1247.35|1246.85|1247.35|1246.85|1246.7|1246.2|6
1725879900000|2024-09-09 11:05:00|1247.4|1246.9|1247.45|1246.95|1247.6|1247.1|1247.4|1246.9|4
1725880200000|2024-09-09 11:10:00|1247.5|1247|1247.6|1247.1|1248|1247.5|1247.5|1247|2
1725880500000|2024-09-09 11:15:00|1247.65|1247.15|1248.15|1247.65|1248.2|1247.7|1247.65|1247.15|0
1725880800000|2024-09-09 11:20:00|1248.2|1247.7|1248.2|1247.7|1248.45|1247.95|1248.15|1247.65|0
1725881100000|2024-09-09 11:25:00|1248.1|1247.6|1248.6|1248.1|1248.6|1248.1|1248.05|1247.55|0
1725881400000|2024-09-09 11:30:00|1248.7|1248.2|1249.05|1248.55|1249.1|1248.6|1248.7|1248.2|0
1725881700000|2024-09-09 11:35:00|1249.1|1248.6|1248.9|1248.4|1249.2|1248.7|1248.75|1248.25|7
1725882000000|2024-09-09 11:40:00|1249.01|1248.51|1248.81|1248.31|1249.01|1248.51|1248.61|1248.11|0
1725882300000|2024-09-09 11:45:00|1248.76|1248.26|1248.71|1248.21|1248.81|1248.31|1248.46|1247.96|0
1725882600000|2024-09-09 11:50:00|1248.66|1248.16|1248.56|1248.06|1248.91|1248.41|1248.36|1247.86|0
1725882900000|2024-09-09 11:55:00|1248.61|1248.11|1248.61|1248.11|1248.86|1248.36|1248.56|1248.06|1
1725883200000|2024-09-09 12:00:00|1248.66|1248.16|1248.21|1247.71|1248.81|1248.31|1248.16|1247.66|5
1725883500000|2024-09-09 12:05:00|1248.16|1247.66|1247.76|1247.26|1248.36|1247.86|1247.66|1247.16|6
1725883800000|2024-09-09 12:10:00|1247.81|1247.31|1247.56|1247.06|1247.81|1247.31|1246.56|1246.06|25
1725884100000|2024-09-09 12:15:00|1247.51|1247.01|1247.01|1246.51|1247.56|1247.06|1246.96|1246.46|0
1725884400000|2024-09-09 12:20:00|1246.96|1246.46|1246.46|1245.96|1247.01|1246.51|1246.46|1245.96|0
1725884700000|2024-09-09 12:25:00|1246.36|1245.86|1245.86|1245.36|1246.36|1245.86|1245.81|1245.31|9
1725885000000|2024-09-09 12:30:00|1245.91|1245.41|1246.16|1245.66|1246.16|1245.66|1245.56|1245.06|2
1725885300000|2024-09-09 12:35:00|1246.26|1245.76|1246.46|1245.96|1246.71|1246.21|1246.26|1245.76|5
1725885600000|2024-09-09 12:40:00|1246.41|1245.91|1247.11|1246.61|1247.11|1246.61|1246.31|1245.81|6
1725885900000|2024-09-09 12:45:00|1247.16|1246.66|1246.71|1246.21|1247.46|1246.96|1246.71|1246.21|12
1725886200000|2024-09-09 12:50:00|1246.76|1246.26|1246.91|1246.41|1247.21|1246.71|1246.56|1246.06|14
1725886500000|2024-09-09 12:55:00|1247.06|1246.56|1247.01|1246.51|1247.51|1247.01|1247.01|1246.51|0
1725886800000|2024-09-09 13:00:00|1246.96|1246.46|1247.21|1246.71|1247.56|1247.06|1246.61|1246.11|11
1725887100000|2024-09-09 13:05:00|1247.26|1246.76|1247.16|1246.66|1247.66|1247.16|1247.06|1246.56|8
1725887400000|2024-09-09 13:10:00|1247.21|1246.71|1246.36|1245.86|1247.21|1246.71|1246.36|1245.86|3
1725887700000|2024-09-09 13:15:00|1246.41|1245.91|1247.01|1246.51|1247.06|1246.56|1246.11|1245.61|5
1725888000000|2024-09-09 13:20:00|1246.86|1246.36|1246.81|1246.31|1247.21|1246.71|1246.71|1246.21|24
1725888300000|2024-09-09 13:25:00|1246.41|1245.91|1246.66|1246.16|1246.96|1246.46|1246.41|1245.91|11
1725888600000|2024-09-09 13:30:00|1246.71|1246.21|1247.76|1247.26|1247.81|1247.31|1246.21|1245.71|15
1725888900000|2024-09-09 13:35:00|1247.81|1247.31|1248.41|1247.91|1248.86|1248.36|1247.81|1247.31|42
1725889200000|2024-09-09 13:40:00|1248.46|1247.96|1247.31|1246.81|1248.46|1247.96|1247.31|1246.81|5
1725889500000|2024-09-09 13:45:00|1247.36|1246.86|1246.81|1246.31|1247.46|1246.96|1246.11|1245.61|16
1725889800000|2024-09-09 13:50:00|1246.86|1246.36|1247.11|1246.61|1248.11|1247.61|1246.41|1245.91|14
1725890100000|2024-09-09 13:55:00|1247.16|1246.66|1248.31|1247.81|1248.71|1248.21|1247.16|1246.66|12
1725890400000|2024-09-09 14:00:00|1248.36|1247.86|1250.01|1249.51|1250.06|1249.56|1248.31|1247.81|30
1725890700000|2024-09-09 14:05:00|1250.11|1249.61|1251.21|1250.71|1251.21|1250.71|1250.11|1249.61|73
1725891000000|2024-09-09 14:10:00|1251.27|1250.77|1252.17|1251.67|1252.27|1251.77|1251.17|1250.67|90
1725891300000|2024-09-09 14:15:00|1251.82|1251.32|1253.12|1252.62|1255.02|1254.52|1251.82|1251.32|125
1725951600000|2024-09-10 07:00:00|1253.67|1253.17|1254.67|1254.17|1254.92|1254.42|1253.12|1252.62|24
1725951900000|2024-09-10 07:05:00|1254.62|1254.12|1253.92|1253.42|1254.87|1254.37|1253.57|1253.07|13
1725952200000|2024-09-10 07:10:00|1253.97|1253.47|1253.92|1253.42|1254.82|1254.32|1253.32|1252.82|18
1725952500000|2024-09-10 07:15:00|1253.87|1253.37|1255.42|1254.92|1255.62|1255.12|1253.87|1253.37|10
1725952800000|2024-09-10 07:20:00|1255.47|1254.97|1256.67|1256.17|1256.87|1256.37|1255.42|1254.92|110
1725953100000|2024-09-10 07:25:00|1256.72|1256.22|1257.42|1256.92|1257.57|1257.07|1256.57|1256.07|128
1725953400000|2024-09-10 07:30:00|1257.37|1256.87|1257.77|1257.27|1257.82|1257.32|1256.92|1256.42|81
1725953700000|2024-09-10 07:35:00|1257.72|1257.22|1261.02|1260.52|1261.02|1260.52|1257.72|1257.22|101
1725954000000|2024-09-10 07:40:00|1260.97|1260.47|1261.17|1260.67|1261.22|1260.72|1260.57|1260.07|24
1725954300000|2024-09-10 07:45:00|1260.82|1260.32|1260.17|1259.67|1261.47|1260.97|1260.12|1259.62|47
1725954600000|2024-09-10 07:50:00|1259.97|1259.47|1259.67|1259.17|1260.32|1259.82|1259.27|1258.77|27
1725954900000|2024-09-10 07:55:00|1259.72|1259.22|1259.22|1258.72|1259.92|1259.42|1259.12|1258.62|32
1725955200000|2024-09-10 08:00:00|1259.27|1258.77|1258.37|1257.87|1259.42|1258.92|1258.32|1257.82|20
1725955500000|2024-09-10 08:05:00|1258.42|1257.92|1258.52|1258.02|1258.77|1258.27|1258.17|1257.67|29
1725955800000|2024-09-10 08:10:00|1258.47|1257.97|1258.27|1257.77|1258.87|1258.37|1258.22|1257.72|11
1725956100000|2024-09-10 08:15:00|1258.22|1257.72|1257.52|1257.02|1258.27|1257.77|1257.47|1256.97|0
1725956400000|2024-09-10 08:20:00|1257.47|1256.97|1256.07|1255.57|1257.47|1256.97|1255.92|1255.42|17
1725956700000|2024-09-10 08:25:00|1256.02|1255.52|1255.22|1254.72|1256.02|1255.52|1255.07|1254.57|0
1725957000000|2024-09-10 08:30:00|1255.27|1254.77|1254.57|1254.07|1255.77|1255.27|1254.57|1254.07|28
1725957300000|2024-09-10 08:35:00|1254.52|1254.02|1253.62|1253.12|1254.52|1254.02|1253.52|1253.02|3
1725957600000|2024-09-10 08:40:00|1253.67|1253.17|1253.17|1252.67|1253.87|1253.37|1252.92|1252.42|14
1725957900000|2024-09-10 08:45:00|1253.12|1252.62|1252.92|1252.42|1253.27|1252.77|1252.27|1251.77|0
1725958200000|2024-09-10 08:50:00|1252.87|1252.37|1253.57|1253.07|1253.77|1253.27|1252.87|1252.37|43
1725958500000|2024-09-10 08:55:00|1253.52|1253.02|1253.37|1252.87|1253.52|1253.02|1252.67|1252.17|24
1725958800000|2024-09-10 09:00:00|1253.32|1252.82|1252.02|1251.52|1253.37|1252.87|1251.97|1251.47|0
1725959100000|2024-09-10 09:05:00|1251.97|1251.47|1251.72|1251.22|1252.02|1251.52|1251.52|1251.02|4
1725959400000|2024-09-10 09:10:00|1251.67|1251.17|1251.12|1250.62|1251.67|1251.17|1250.47|1249.97|23
1725959700000|2024-09-10 09:15:00|1251.07|1250.57|1251.62|1251.12|1251.72|1251.22|1250.57|1250.07|3
1725960000000|2024-09-10 09:20:00|1251.72|1251.22|1253.02|1252.52|1253.02|1252.52|1251.62|1251.12|2
1725960300000|2024-09-10 09:25:00|1252.97|1252.47|1252.67|1252.17|1252.97|1252.47|1252.37|1251.87|17
1725960600000|2024-09-10 09:30:00|1252.72|1252.22|1252.37|1251.87|1253.07|1252.57|1252.17|1251.67|6
1725960900000|2024-09-10 09:35:00|1252.42|1251.92|1252.62|1252.12|1252.62|1252.12|1252.12|1251.62|0
1725961200000|2024-09-10 09:40:00|1252.67|1252.17|1253.07|1252.57|1253.27|1252.77|1252.67|1252.17|2
1725961500000|2024-09-10 09:45:00|1253.12|1252.62|1253.72|1253.22|1253.72|1253.22|1252.97|1252.47|16
1725961800000|2024-09-10 09:50:00|1253.67|1253.17|1253.62|1253.12|1254.02|1253.52|1253.47|1252.97|15
1725962100000|2024-09-10 09:55:00|1253.67|1253.17|1252.67|1252.17|1253.97|1253.47|1252.57|1252.07|0
1725962400000|2024-09-10 10:00:00|1252.72|1252.22|1253.07|1252.57|1253.27|1252.77|1252.62|1252.12|0
1725962700000|2024-09-10 10:05:00|1253.02|1252.52|1253.02|1252.52|1253.37|1252.87|1252.87|1252.37|0
1725963000000|2024-09-10 10:10:00|1253.07|1252.57|1252.32|1251.82|1253.07|1252.57|1252.17|1251.67|9
1725963300000|2024-09-10 10:15:00|1252.27|1251.77|1251.87|1251.37|1252.47|1251.97|1251.82|1251.32|8
1725963600000|2024-09-10 10:20:00|1251.82|1251.32|1251.87|1251.37|1251.97|1251.47|1251.52|1251.02|0
1725963900000|2024-09-10 10:25:00|1251.82|1251.32|1252.52|1252.02|1252.57|1252.07|1251.77|1251.27|1
1725964200000|2024-09-10 10:30:00|1252.57|1252.07|1253.52|1253.02|1253.57|1253.07|1252.37|1251.87|7
1725964500000|2024-09-10 10:35:00|1253.42|1252.92|1253.77|1253.27|1253.87|1253.37|1253.27|1252.77|11
1725964800000|2024-09-10 10:40:00|1253.82|1253.32|1253.17|1252.67|1253.82|1253.32|1253.02|1252.52|6
1725965100000|2024-09-10 10:45:00|1253.37|1252.87|1253.12|1252.62|1253.62|1253.12|1253.07|1252.57|7
1725965400000|2024-09-10 10:50:00|1253.17|1252.67|1251.72|1251.22|1253.17|1252.67|1251.62|1251.12|15
1725965700000|2024-09-10 10:55:00|1251.67|1251.17|1252.27|1251.77|1252.32|1251.82|1251.32|1250.82|14
1725966000000|2024-09-10 11:00:00|1252.32|1251.82|1252.72|1252.22|1253.02|1252.52|1252.32|1251.82|4
1725966300000|2024-09-10 11:05:00|1252.77|1252.27|1252.67|1252.17|1252.87|1252.37|1252.47|1251.97|25
1725966600000|2024-09-10 11:10:00|1252.62|1252.12|1252.52|1252.02|1252.82|1252.32|1251.97|1251.47|0
1725966900000|2024-09-10 11:15:00|1252.47|1251.97|1251.97|1251.47|1252.47|1251.97|1251.77|1251.27|1
1725967200000|2024-09-10 11:20:00|1251.92|1251.42|1252.27|1251.77|1252.62|1252.12|1251.92|1251.42|0
1725967500000|2024-09-10 11:25:00|1252.22|1251.72|1252.17|1251.67|1252.22|1251.72|1251.57|1251.07|0
1725967800000|2024-09-10 11:30:00|1252.12|1251.62|1251.52|1251.02|1252.12|1251.62|1251.12|1250.62|2
1725968100000|2024-09-10 11:35:00|1251.42|1250.92|1250.97|1250.47|1251.57|1251.07|1250.82|1250.32|14
1725968400000|2024-09-10 11:40:00|1251.19|1250.69|1250.69|1250.19|1251.19|1250.69|1250.49|1249.99|1
1725968700000|2024-09-10 11:45:00|1250.64|1250.14|1250.99|1250.49|1251.09|1250.59|1250.64|1250.14|1
1725969000000|2024-09-10 11:50:00|1250.94|1250.44|1251.29|1250.79|1251.29|1250.79|1250.79|1250.29|0
1725969300000|2024-09-10 11:55:00|1251.34|1250.84|1251.29|1250.79|1251.59|1251.09|1251.29|1250.79|0
1725969600000|2024-09-10 12:00:00|1251.24|1250.74|1251.09|1250.59|1251.39|1250.89|1250.89|1250.39|9
1725969900000|2024-09-10 12:05:00|1251.04|1250.54|1251.44|1250.94|1251.74|1251.24|1250.49|1249.99|28
1725970200000|2024-09-10 12:10:00|1251.39|1250.89|1251.04|1250.54|1251.64|1251.14|1250.84|1250.34|14
1725970500000|2024-09-10 12:15:00|1250.94|1250.44|1251.44|1250.94|1251.84|1251.34|1250.79|1250.29|33
1725970800000|2024-09-10 12:20:00|1251.39|1250.89|1250.49|1249.99|1251.39|1250.89|1250.49|1249.99|2
1725971100000|2024-09-10 12:25:00|1250.54|1250.04|1251.19|1250.69|1251.24|1250.74|1250.54|1250.04|7
1725971400000|2024-09-10 12:30:00|1251.24|1250.74|1250.59|1250.09|1251.34|1250.84|1250.59|1250.09|21
1725971700000|2024-09-10 12:35:00|1250.94|1250.44|1251.34|1250.84|1251.59|1251.09|1250.89|1250.39|29
1725972000000|2024-09-10 12:40:00|1251.29|1250.79|1251.49|1250.99|1251.64|1251.14|1251.29|1250.79|27
1725972300000|2024-09-10 12:45:00|1251.54|1251.04|1250.99|1250.49|1252.09|1251.59|1250.94|1250.44|20
1725972600000|2024-09-10 12:50:00|1251.04|1250.54|1251.99|1251.49|1252.09|1251.59|1250.99|1250.49|20
1725972900000|2024-09-10 12:55:00|1252.04|1251.54|1251.39|1250.89|1252.04|1251.54|1251.29|1250.79|22
1725973200000|2024-09-10 13:00:00|1251.29|1250.79|1250.69|1250.19|1251.29|1250.79|1250.59|1250.09|21
1725973500000|2024-09-10 13:05:00|1250.39|1249.89|1250.59|1250.09|1250.84|1250.34|1250.39|1249.89|30
1725973800000|2024-09-10 13:10:00|1250.34|1249.84|1249.54|1249.04|1250.59|1250.09|1249.29|1248.79|25
1725974100000|2024-09-10 13:15:00|1249.49|1248.99|1249.44|1248.94|1249.64|1249.14|1248.59|1248.09|41
1725974400000|2024-09-10 13:20:00|1249.39|1248.89|1250.14|1249.64|1250.14|1249.64|1249.39|1248.89|44
1725974700000|2024-09-10 13:25:00|1250.09|1249.59|1251.89|1251.39|1251.89|1251.39|1250.09|1249.59|72
1725975000000|2024-09-10 13:30:00|1251.84|1251.34|1248.59|1248.09|1252.04|1251.54|1248.04|1247.54|68
1725975300000|2024-09-10 13:35:00|1248.54|1248.04|1248.34|1247.84|1249.44|1248.94|1248.34|1247.84|84
1725975600000|2024-09-10 13:40:00|1248.29|1247.79|1248.19|1247.69|1248.54|1248.04|1247.74|1247.24|26
1725975900000|2024-09-10 13:45:00|1248.24|1247.74|1246.19|1245.69|1248.34|1247.84|1246.09|1245.59|51
1725976200000|2024-09-10 13:50:00|1246.14|1245.64|1246.44|1245.94|1246.84|1246.34|1245.84|1245.34|49
1725976500000|2024-09-10 13:55:00|1246.49|1245.99|1245.34|1244.84|1246.49|1245.99|1244.94|1244.44|24
1725976800000|2024-09-10 14:00:00|1245.19|1244.69|1243.84|1243.34|1245.19|1244.69|1243.44|1242.94|74
1725977100000|2024-09-10 14:05:00|1243.79|1243.29|1243.94|1243.44|1244.29|1243.79|1242.44|1241.94|122
1725977400000|2024-09-10 14:10:00|1243.82|1243.32|1242.77|1242.27|1244.02|1243.52|1242.27|1241.77|148
1725977700000|2024-09-10 14:15:00|1242.37|1241.87|1242.12|1241.62|1242.87|1242.37|1241.12|1240.62|309
1726038000000|2024-09-11 07:00:00|1244.92|1244.42|1244.82|1244.32|1246.72|1246.22|1244.52|1244.02|0
1726038300000|2024-09-11 07:05:00|1244.87|1244.37|1244.07|1243.57|1245.72|1245.22|1243.17|1242.67|0
1726038600000|2024-09-11 07:10:00|1244.02|1243.52|1244.32|1243.82|1245.22|1244.72|1244.02|1243.52|0
1726038900000|2024-09-11 07:15:00|1244.27|1243.77|1245.82|1245.32|1246.72|1246.22|1244.22|1243.72|0
1726039200000|2024-09-11 07:20:00|1245.77|1245.27|1245.92|1245.42|1246.42|1245.92|1245.72|1245.22|2
1726039500000|2024-09-11 07:25:00|1245.97|1245.47|1247.42|1246.92|1247.42|1246.92|1245.97|1245.47|0
1726039800000|2024-09-11 07:30:00|1247.47|1246.97|1247.47|1246.97|1248.07|1247.57|1246.97|1246.47|0
1726040100000|2024-09-11 07:35:00|1247.42|1246.92|1247.17|1246.67|1247.42|1246.92|1246.77|1246.27|0
1726040400000|2024-09-11 07:40:00|1247.12|1246.62|1247.57|1247.07|1248.17|1247.67|1246.82|1246.32|1
1726040700000|2024-09-11 07:45:00|1247.62|1247.12|1246.27|1245.77|1247.67|1247.17|1246.22|1245.72|0
1726041000000|2024-09-11 07:50:00|1246.22|1245.72|1246.87|1246.37|1247.17|1246.67|1245.72|1245.22|18
1726041300000|2024-09-11 07:55:00|1246.72|1246.22|1246.37|1245.87|1246.87|1246.37|1246.07|1245.57|1
1726041600000|2024-09-11 08:00:00|1246.42|1245.92|1245.57|1245.07|1246.42|1245.92|1245.57|1245.07|1
1726041900000|2024-09-11 08:05:00|1245.47|1244.97|1245.67|1245.17|1245.67|1245.17|1245.02|1244.52|0
1726042200000|2024-09-11 08:10:00|1245.62|1245.12|1245.57|1245.07|1246.57|1246.07|1245.47|1244.97|0
1726042500000|2024-09-11 08:15:00|1245.62|1245.12|1246.07|1245.57|1246.47|1245.97|1245.62|1245.12|0
1726042800000|2024-09-11 08:20:00|1245.92|1245.42|1245.57|1245.07|1246.17|1245.67|1245.52|1245.02|0
1726043100000|2024-09-11 08:25:00|1245.62|1245.12|1246.27|1245.77|1246.27|1245.77|1245.47|1244.97|0
1726043400000|2024-09-11 08:30:00|1246.37|1245.87|1246.62|1246.12|1247.42|1246.92|1246.37|1245.87|1
1726043700000|2024-09-11 08:35:00|1246.57|1246.07|1245.17|1244.67|1246.57|1246.07|1245.17|1244.67|0
1726044000000|2024-09-11 08:40:00|1245.07|1244.57|1244.57|1244.07|1245.12|1244.62|1244.57|1244.07|0
1726044300000|2024-09-11 08:45:00|1244.47|1243.97|1244.97|1244.47|1245.07|1244.57|1243.87|1243.37|0
1726044600000|2024-09-11 08:50:00|1245.07|1244.57|1245.42|1244.92|1245.67|1245.17|1245.02|1244.52|0
1726044900000|2024-09-11 08:55:00|1245.47|1244.97|1246.37|1245.87|1246.37|1245.87|1245.47|1244.97|0
1726045200000|2024-09-11 09:00:00|1246.47|1245.97|1246.52|1246.02|1246.97|1246.47|1246.42|1245.92|0
1726045500000|2024-09-11 09:05:00|1246.57|1246.07|1246.77|1246.27|1246.87|1246.37|1245.97|1245.47|2
1726045800000|2024-09-11 09:10:00|1246.82|1246.32|1247.77|1247.27|1247.87|1247.37|1246.82|1246.32|0
1726046100000|2024-09-11 09:15:00|1247.67|1247.17|1247.42|1246.92|1247.77|1247.27|1247.27|1246.77|0
1726046400000|2024-09-11 09:20:00|1247.37|1246.87|1246.47|1245.97|1247.37|1246.87|1246.47|1245.97|0
1726046700000|2024-09-11 09:25:00|1246.42|1245.92|1246.07|1245.57|1246.47|1245.97|1246.07|1245.57|0
1726047000000|2024-09-11 09:30:00|1246.12|1245.62|1245.97|1245.47|1246.57|1246.07|1245.87|1245.37|0
1726047300000|2024-09-11 09:35:00|1246.02|1245.52|1246.37|1245.87|1246.37|1245.87|1246.02|1245.52|0
1726047600000|2024-09-11 09:40:00|1246.32|1245.82|1245.87|1245.37|1246.37|1245.87|1245.87|1245.37|0
1726047900000|2024-09-11 09:45:00|1245.92|1245.42|1246.17|1245.67|1246.22|1245.72|1245.62|1245.12|0
1726048200000|2024-09-11 09:50:00|1246.12|1245.62|1246.27|1245.77|1246.27|1245.77|1245.87|1245.37|0
1726048500000|2024-09-11 09:55:00|1246.32|1245.82|1246.42|1245.92|1246.62|1246.12|1246.12|1245.62|0
1726048800000|2024-09-11 10:00:00|1246.37|1245.87|1247.02|1246.52|1247.07|1246.57|1246.37|1245.87|0
1726049100000|2024-09-11 10:05:00|1247.07|1246.57|1247.82|1247.32|1247.92|1247.42|1247.07|1246.57|0
1726049400000|2024-09-11 10:10:00|1247.87|1247.37|1248.37|1247.87|1248.47|1247.97|1247.87|1247.37|0
1726049700000|2024-09-11 10:15:00|1248.32|1247.82|1249.07|1248.57|1249.07|1248.57|1248.32|1247.82|0
1726050000000|2024-09-11 10:20:00|1249.12|1248.62|1248.72|1248.22|1249.32|1248.82|1248.67|1248.17|0
1726050300000|2024-09-11 10:25:00|1248.67|1248.17|1248.27|1247.77|1248.67|1248.17|1248.17|1247.67|0
1726050600000|2024-09-11 10:30:00|1248.37|1247.87|1248.77|1248.27|1248.87|1248.37|1248.17|1247.67|1
1726050900000|2024-09-11 10:35:00|1248.82|1248.32|1249.07|1248.57|1249.07|1248.57|1248.82|1248.32|0
1726051200000|2024-09-11 10:40:00|1249.02|1248.52|1248.77|1248.27|1249.22|1248.72|1248.77|1248.27|0
1726051500000|2024-09-11 10:45:00|1248.67|1248.17|1248.62|1248.12|1248.67|1248.17|1248.57|1248.07|0
1726051800000|2024-09-11 10:50:00|1248.57|1248.07|1248.87|1248.37|1248.87|1248.37|1248.57|1248.07|0
1726052100000|2024-09-11 10:55:00|1248.97|1248.47|1249.27|1248.77|1249.62|1249.12|1248.92|1248.42|0
1726052400000|2024-09-11 11:00:00|1249.32|1248.82|1249.02|1248.52|1249.37|1248.87|1248.72|1248.22|2
1726052700000|2024-09-11 11:05:00|1248.97|1248.47|1249.07|1248.57|1249.07|1248.57|1248.77|1248.27|0
1726053000000|2024-09-11 11:10:00|1249.02|1248.52|1249.37|1248.87|1249.37|1248.87|1248.87|1248.37|2
1726053300000|2024-09-11 11:15:00|1249.42|1248.92|1250.07|1249.57|1250.07|1249.57|1249.42|1248.92|0
1726053600000|2024-09-11 11:20:00|1250.12|1249.62|1250.67|1250.17|1250.77|1250.27|1249.92|1249.42|4
1726053900000|2024-09-11 11:25:00|1250.57|1250.07|1250.62|1250.12|1250.72|1250.22|1250.17|1249.67|2
1726054200000|2024-09-11 11:30:00|1250.67|1250.17|1250.97|1250.47|1250.97|1250.47|1250.57|1250.07|0
1726054500000|2024-09-11 11:35:00|1251.07|1250.57|1252.17|1251.67|1252.27|1251.77|1250.97|1250.47|0
1726054800000|2024-09-11 11:40:00|1252.22|1251.72|1251.57|1251.07|1252.22|1251.72|1251.47|1250.97|0
1726055100000|2024-09-11 11:45:00|1251.62|1251.12|1252.12|1251.62|1252.22|1251.72|1251.52|1251.02|0
1726055400000|2024-09-11 11:50:00|1252.17|1251.67|1251.62|1251.12|1252.42|1251.92|1251.57|1251.07|0
1726055700000|2024-09-11 11:55:00|1251.67|1251.17|1251.32|1250.82|1251.67|1251.17|1251.17|1250.67|0
1726056000000|2024-09-11 12:00:00|1251.27|1250.77|1251.1|1250.6|1251.32|1250.82|1250.77|1250.27|4
1726056300000|2024-09-11 12:05:00|1251.15|1250.65|1251.05|1250.55|1251.3|1250.8|1251.05|1250.55|0
1726056600000|2024-09-11 12:10:00|1250.95|1250.45|1251.35|1250.85|1251.45|1250.95|1250.8|1250.3|3
1726056900000|2024-09-11 12:15:00|1251.4|1250.9|1251.05|1250.55|1251.4|1250.9|1250.9|1250.4|5
1726057200000|2024-09-11 12:20:00|1251|1250.5|1250.75|1250.25|1251|1250.5|1250.7|1250.2|0
1726057500000|2024-09-11 12:25:00|1250.7|1250.2|1251.65|1251.15|1251.95|1251.45|1250.4|1249.9|0
1726057800000|2024-09-11 12:30:00|1251.6|1251.1|1249.95|1249.45|1251.6|1251.1|1247.55|1247.05|7
1726058100000|2024-09-11 12:35:00|1250|1249.5|1252.55|1252.05|1252.6|1252.1|1249.75|1249.25|3
1726058400000|2024-09-11 12:40:00|1252.5|1252|1251.3|1250.8|1252.5|1252|1251.2|1250.7|7
1726058700000|2024-09-11 12:45:00|1251.35|1250.85|1252.25|1251.75|1252.5|1252|1251.35|1250.85|0
1726059000000|2024-09-11 12:50:00|1252.3|1251.8|1252.25|1251.75|1252.45|1251.95|1251.45|1250.95|0
1726059300000|2024-09-11 12:55:00|1252.3|1251.8|1252.55|1252.05|1253.55|1253.05|1252.25|1251.75|24
1726059600000|2024-09-11 13:00:00|1252.5|1252|1253.3|1252.8|1253.95|1253.45|1252.5|1252|6
1726059900000|2024-09-11 13:05:00|1253.35|1252.85|1252.6|1252.1|1253.7|1253.2|1252.4|1251.9|0
1726060200000|2024-09-11 13:10:00|1252.7|1252.2|1252.1|1251.6|1252.75|1252.25|1251.85|1251.35|5
1726060500000|2024-09-11 13:15:00|1252.05|1251.55|1252.05|1251.55|1252.55|1252.05|1252.05|1251.55|0
1726060800000|2024-09-11 13:20:00|1252.1|1251.6|1252.55|1252.05|1252.8|1252.3|1252.1|1251.6|0
1726061100000|2024-09-11 13:25:00|1252.4|1251.9|1252.2|1251.7|1252.45|1251.95|1251.9|1251.4|0
1726061400000|2024-09-11 13:30:00|1252.05|1251.55|1252|1251.5|1253.4|1252.9|1251.7|1251.2|0
1726061700000|2024-09-11 13:35:00|1251.95|1251.45|1251.6|1251.1|1252|1251.5|1251.5|1251|0
1726062000000|2024-09-11 13:40:00|1251.55|1251.05|1250.8|1250.3|1251.55|1251.05|1250.5|1250|0
1726062300000|2024-09-11 13:45:00|1250.85|1250.35|1250.4|1249.9|1251.4|1250.9|1250.05|1249.55|5
1726062600000|2024-09-11 13:50:00|1250.3|1249.8|1248.8|1248.3|1250.3|1249.8|1248.5|1248|1
1726062900000|2024-09-11 13:55:00|1248.7|1248.2|1247.1|1246.6|1248.7|1248.2|1247.1|1246.6|2
1726063200000|2024-09-11 14:00:00|1247.05|1246.55|1245.8|1245.3|1247.1|1246.6|1245.75|1245.25|56
1726063500000|2024-09-11 14:05:00|1245.85|1245.35|1246.3|1245.8|1246.45|1245.95|1245.15|1244.65|40
1726063800000|2024-09-11 14:10:00|1246.49|1245.99|1246.04|1245.54|1247.49|1246.99|1245.84|1245.34|41
1726064100000|2024-09-11 14:15:00|1245.94|1245.44|1244.64|1244.14|1246.14|1245.64|1244.54|1244.04|20
1726124400000|2024-09-12 07:00:00|1259.99|1259.49|1259.49|1258.99|1262.99|1262.49|1259.39|1258.89|11
1726124700000|2024-09-12 07:05:00|1259.54|1259.04|1259.64|1259.14|1259.84|1259.34|1257.84|1257.34|7
1726125000000|2024-09-12 07:10:00|1259.69|1259.19|1260.19|1259.69|1260.94|1260.44|1259.49|1258.99|5
1726125300000|2024-09-12 07:15:00|1260.14|1259.64|1259.04|1258.54|1260.19|1259.69|1258.99|1258.49|19
1726125600000|2024-09-12 07:20:00|1258.99|1258.49|1258.89|1258.39|1259.54|1259.04|1258.49|1257.99|11
1726125900000|2024-09-12 07:25:00|1258.99|1258.49|1261.29|1260.79|1261.54|1261.04|1258.99|1258.49|32
1726126200000|2024-09-12 07:30:00|1261.34|1260.84|1262.09|1261.59|1262.49|1261.99|1261.09|1260.59|34
1726126500000|2024-09-12 07:35:00|1262.04|1261.54|1261.59|1261.09|1262.79|1262.29|1261.19|1260.69|36
1726126800000|2024-09-12 07:40:00|1261.64|1261.14|1262.09|1261.59|1262.24|1261.74|1261.14|1260.64|12
1726127100000|2024-09-12 07:45:00|1261.99|1261.49|1262.09|1261.59|1262.69|1262.19|1261.69|1261.19|15
1726127400000|2024-09-12 07:50:00|1262.35|1261.85|1260.95|1260.45|1262.35|1261.85|1260.65|1260.15|9
1726127700000|2024-09-12 07:55:00|1261|1260.5|1260.85|1260.35|1261.3|1260.8|1260.65|1260.15|5
1726128000000|2024-09-12 08:00:00|1260.8|1260.3|1260.05|1259.55|1260.8|1260.3|1259.75|1259.25|2
1726128300000|2024-09-12 08:05:00|1260.1|1259.6|1260.2|1259.7|1260.45|1259.95|1259.85|1259.35|0
1726128600000|2024-09-12 08:10:00|1260.25|1259.75|1259.6|1259.1|1260.3|1259.8|1259|1258.5|5
1726128900000|2024-09-12 08:15:00|1259.55|1259.05|1260.15|1259.65|1260.3|1259.8|1259.55|1259.05|0
1726129200000|2024-09-12 08:20:00|1260.2|1259.7|1261.3|1260.8|1261.4|1260.9|1260.2|1259.7|0
1726129500000|2024-09-12 08:25:00|1261.25|1260.75|1260.45|1259.95|1261.25|1260.75|1260.3|1259.8|2
1726129800000|2024-09-12 08:30:00|1260.4|1259.9|1261|1260.5|1261.25|1260.75|1260.3|1259.8|0
1726130100000|2024-09-12 08:35:00|1261.2|1260.7|1260.4|1259.9|1261.45|1260.95|1260.35|1259.85|1
1726130400000|2024-09-12 08:40:00|1260.3|1259.8|1259.5|1259|1260.3|1259.8|1259.2|1258.7|2
1726130700000|2024-09-12 08:45:00|1259.45|1258.95|1258.85|1258.35|1259.5|1259|1258.75|1258.25|0
1726131000000|2024-09-12 08:50:00|1258.8|1258.3|1259.2|1258.7|1259.2|1258.7|1258.75|1258.25|2
1726131300000|2024-09-12 08:55:00|1259.25|1258.75|1259|1258.5|1259.25|1258.75|1258.9|1258.4|0
1726131600000|2024-09-12 09:00:00|1258.95|1258.45|1258.5|1258|1258.95|1258.45|1258.25|1257.75|8
1726131900000|2024-09-12 09:05:00|1258.6|1258.1|1259.3|1258.8|1259.3|1258.8|1258.6|1258.1|0
1726132200000|2024-09-12 09:10:00|1259.25|1258.75|1260.05|1259.55|1260.05|1259.55|1259.25|1258.75|0
1726132500000|2024-09-12 09:15:00|1260.15|1259.65|1259.3|1258.8|1260.15|1259.65|1259.2|1258.7|1
1726132800000|2024-09-12 09:20:00|1259.35|1258.85|1259.2|1258.7|1259.35|1258.85|1259.05|1258.55|0
1726133100000|2024-09-12 09:25:00|1259.15|1258.65|1259.25|1258.75|1259.25|1258.75|1258.9|1258.4|0
1726133400000|2024-09-12 09:30:00|1259.2|1258.7|1259.05|1258.55|1259.2|1258.7|1259.05|1258.55|1
1726133700000|2024-09-12 09:35:00|1259.1|1258.6|1259.1|1258.6|1259.2|1258.7|1259.05|1258.55|0
1726134000000|2024-09-12 09:40:00|1259.2|1258.7|1259.8|1259.3|1259.8|1259.3|1259.15|1258.65|2
1726134300000|2024-09-12 09:45:00|1259.95|1259.45|1259.25|1258.75|1260|1259.5|1259.2|1258.7|0
1726134600000|2024-09-12 09:50:00|1259.3|1258.8|1259.75|1259.25|1259.8|1259.3|1259.25|1258.75|0
1726134900000|2024-09-12 09:55:00|1259.65|1259.15|1259.75|1259.25|1259.85|1259.35|1259.5|1259|0
1726135200000|2024-09-12 10:00:00|1259.7|1259.2|1259.8|1259.3|1259.8|1259.3|1259.5|1259|2
1726135500000|2024-09-12 10:05:00|1259.85|1259.35|1259.85|1259.35|1260.3|1259.8|1259.8|1259.3|0
1726135800000|2024-09-12 10:10:00|1259.8|1259.3|1259.75|1259.25|1259.8|1259.3|1259.65|1259.15|0
1726136100000|2024-09-12 10:15:00|1259.7|1259.2|1259.2|1258.7|1259.7|1259.2|1259.15|1258.65|0
1726136400000|2024-09-12 10:20:00|1259.15|1258.65|1258.85|1258.35|1259.15|1258.65|1258.55|1258.05|8
1726136700000|2024-09-12 10:25:00|1258.8|1258.3|1258.7|1258.2|1258.85|1258.35|1258.65|1258.15|0
1726137000000|2024-09-12 10:30:00|1258.65|1258.15|1258.55|1258.05|1258.8|1258.3|1258.5|1258|3
1726137300000|2024-09-12 10:35:00|1258.6|1258.1|1258.75|1258.25|1258.8|1258.3|1258.35|1257.85|1
1726137600000|2024-09-12 10:40:00|1258.7|1258.2|1258.85|1258.35|1258.85|1258.35|1258.25|1257.75|0
1726137900000|2024-09-12 10:45:00|1258.75|1258.25|1258.15|1257.65|1258.75|1258.25|1258.15|1257.65|0
1726138200000|2024-09-12 10:50:00|1258.1|1257.6|1257.55|1257.05|1258.1|1257.6|1257.2|1256.7|5
1726138500000|2024-09-12 10:55:00|1257.65|1257.15|1257.65|1257.15|1258|1257.5|1257.6|1257.1|2
1726138800000|2024-09-12 11:00:00|1257.6|1257.1|1257.35|1256.85|1257.75|1257.25|1257.25|1256.75|7
1726139100000|2024-09-12 11:05:00|1257.4|1256.9|1257.7|1257.2|1257.75|1257.25|1257.4|1256.9|0
1726139400000|2024-09-12 11:10:00|1257.65|1257.15|1257.25|1256.75|1257.65|1257.15|1257.25|1256.75|2
1726139700000|2024-09-12 11:15:00|1257.15|1256.65|1257.35|1256.85|1257.35|1256.85|1256.9|1256.4|0
1726140000000|2024-09-12 11:20:00|1257.25|1256.75|1257.6|1257.1|1257.6|1257.1|1257.25|1256.75|0
1726140300000|2024-09-12 11:25:00|1257.55|1257.05|1257.15|1256.65|1257.55|1257.05|1257.1|1256.6|0
1726140600000|2024-09-12 11:30:00|1257.1|1256.6|1257.05|1256.55|1257.2|1256.7|1256.95|1256.45|0
1726140900000|2024-09-12 11:35:00|1257.1|1256.6|1257.25|1256.75|1257.4|1256.9|1257.1|1256.6|2
1726141200000|2024-09-12 11:40:00|1257.53|1257.03|1258.13|1257.63|1258.13|1257.63|1257.53|1257.03|2
1726141500000|2024-09-12 11:45:00|1258.18|1257.68|1257.83|1257.33|1258.18|1257.68|1257.73|1257.23|0
1726141800000|2024-09-12 11:50:00|1257.88|1257.38|1257.93|1257.43|1258.08|1257.58|1257.78|1257.28|0
1726142100000|2024-09-12 11:55:00|1257.88|1257.38|1258.23|1257.73|1258.28|1257.78|1257.88|1257.38|0
1726142400000|2024-09-12 12:00:00|1258.28|1257.78|1258.23|1257.73|1258.28|1257.78|1257.63|1257.13|7
1726142700000|2024-09-12 12:05:00|1258.18|1257.68|1258.08|1257.58|1258.28|1257.78|1257.63|1257.13|0
1726143000000|2024-09-12 12:10:00|1258.13|1257.63|1258.28|1257.78|1258.38|1257.88|1258.13|1257.63|0
1726143300000|2024-09-12 12:15:00|1258.23|1257.73|1257.88|1257.38|1258.28|1257.78|1257.28|1256.78|4
1726143600000|2024-09-12 12:20:00|1257.83|1257.33|1257.78|1257.28|1257.88|1257.38|1257.33|1256.83|1
1726143900000|2024-09-12 12:25:00|1257.88|1257.38|1257.93|1257.43|1258.23|1257.73|1257.63|1257.13|1
1726144200000|2024-09-12 12:30:00|1257.83|1257.33|1255.83|1255.33|1257.98|1257.48|1255.78|1255.28|6
1726144500000|2024-09-12 12:35:00|1255.78|1255.28|1254.48|1253.98|1255.78|1255.28|1254.08|1253.58|9
1726144800000|2024-09-12 12:40:00|1254.43|1253.93|1255.83|1255.33|1255.83|1255.33|1254.33|1253.83|5
1726145100000|2024-09-12 12:45:00|1255.93|1255.43|1255.28|1254.78|1256.23|1255.73|1255.13|1254.63|0
1726145400000|2024-09-12 12:50:00|1255.33|1254.83|1254.98|1254.48|1255.38|1254.88|1254.68|1254.18|1
1726145700000|2024-09-12 12:55:00|1254.88|1254.38|1254.83|1254.33|1255.28|1254.78|1254.73|1254.23|0
1726146000000|2024-09-12 13:00:00|1254.88|1254.38|1254.98|1254.48|1255.38|1254.88|1254.53|1254.03|6
1726146300000|2024-09-12 13:05:00|1255.13|1254.63|1255.93|1255.43|1256.03|1255.53|1255.13|1254.63|5
1726146600000|2024-09-12 13:10:00|1255.88|1255.38|1255.73|1255.23|1256.38|1255.88|1255.53|1255.03|1
1726146900000|2024-09-12 13:15:00|1255.78|1255.28|1254.93|1254.43|1255.78|1255.28|1254.73|1254.23|12
1726147200000|2024-09-12 13:20:00|1254.88|1254.38|1254.13|1253.63|1255.13|1254.63|1254.13|1253.63|9
1726147500000|2024-09-12 13:25:00|1254.08|1253.58|1254.08|1253.58|1254.33|1253.83|1254.03|1253.53|4
1726147800000|2024-09-12 13:30:00|1254.03|1253.53|1253.88|1253.38|1254.38|1253.88|1253.18|1252.68|10
1726148100000|2024-09-12 13:35:00|1253.83|1253.33|1254.03|1253.53|1255.33|1254.83|1253.63|1253.13|14
1726148400000|2024-09-12 13:40:00|1253.98|1253.48|1254.53|1254.03|1254.68|1254.18|1253.78|1253.28|3
1726148700000|2024-09-12 13:45:00|1254.48|1253.98|1251.28|1250.78|1254.63|1254.13|1251.13|1250.63|11
1726149000000|2024-09-12 13:50:00|1251.23|1250.73|1251.63|1251.13|1251.73|1251.23|1250.48|1249.98|1
1726149300000|2024-09-12 13:55:00|1251.73|1251.23|1251.13|1250.63|1252.48|1251.98|1250.88|1250.38|12
1726149600000|2024-09-12 14:00:00|1251.03|1250.53|1251.88|1251.38|1252.13|1251.63|1250.83|1250.33|8
1726149900000|2024-09-12 14:05:00|1251.83|1251.33|1253.18|1252.68|1253.28|1252.78|1251.83|1251.33|34
1726150200000|2024-09-12 14:10:00|1253.37|1252.87|1254.77|1254.27|1254.92|1254.42|1253.37|1252.87|17
1726150500000|2024-09-12 14:15:00|1254.82|1254.32|1255.37|1254.87|1256.87|1256.37|1254.02|1253.52|90
1726210800000|2024-09-13 07:00:00|1255.67|1255.17|1257.27|1256.77|1257.37|1256.87|1255.37|1254.87|17
1726211100000|2024-09-13 07:05:00|1257.32|1256.82|1258.37|1257.87|1258.37|1257.87|1256.67|1256.17|29
1726211400000|2024-09-13 07:10:00|1258.32|1257.82|1259.12|1258.62|1259.42|1258.92|1258.27|1257.77|11
1726211700000|2024-09-13 07:15:00|1259.17|1258.67|1260.02|1259.52|1260.07|1259.57|1259.12|1258.62|9
1726212000000|2024-09-13 07:20:00|1260.07|1259.57|1262.22|1261.72|1262.22|1261.72|1260.02|1259.52|21
1726212300000|2024-09-13 07:25:00|1262.27|1261.77|1262.42|1261.92|1262.72|1262.22|1262.22|1261.72|13
1726212600000|2024-09-13 07:30:00|1262.37|1261.87|1262.82|1262.32|1262.82|1262.32|1262.32|1261.82|7
1726212900000|2024-09-13 07:35:00|1263.12|1262.62|1263.17|1262.67|1263.37|1262.87|1263.07|1262.57|3
1726213200000|2024-09-13 07:40:00|1263.12|1262.62|1263.52|1263.02|1263.52|1263.02|1263.12|1262.62|11
1726213500000|2024-09-13 07:45:00|1263.87|1263.37|1263.37|1262.87|1264.07|1263.57|1263.27|1262.77|21
1726213800000|2024-09-13 07:50:00|1263.75|1263.25|1262|1261.5|1263.75|1263.25|1262|1261.5|25
1726214100000|2024-09-13 07:55:00|1262.05|1261.55|1261.35|1260.85|1262.4|1261.9|1261.2|1260.7|100
1726214400000|2024-09-13 08:00:00|1261.3|1260.8|1261.1|1260.6|1261.9|1261.4|1261|1260.5|16
1726214700000|2024-09-13 08:05:00|1261.05|1260.55|1262.3|1261.8|1262.35|1261.85|1260.9|1260.4|12
1726215000000|2024-09-13 08:10:00|1262.35|1261.85|1263.05|1262.55|1263.1|1262.6|1262.1|1261.6|7
1726215300000|2024-09-13 08:15:00|1263|1262.5|1262.65|1262.15|1263.2|1262.7|1262.3|1261.8|7
1726215600000|2024-09-13 08:20:00|1262.75|1262.25|1263.25|1262.75|1263.25|1262.75|1262.25|1261.75|18
1726215900000|2024-09-13 08:25:00|1263.2|1262.7|1263.4|1262.9|1263.55|1263.05|1263|1262.5|5
1726216200000|2024-09-13 08:30:00|1263.45|1262.95|1262.1|1261.6|1263.55|1263.05|1261.95|1261.45|20
1726216500000|2024-09-13 08:35:00|1262.05|1261.55|1262.1|1261.6|1262.65|1262.15|1261.8|1261.3|4
1726216800000|2024-09-13 08:40:00|1262|1261.5|1261.9|1261.4|1262.05|1261.55|1261.5|1261|12
1726217100000|2024-09-13 08:45:00|1261.95|1261.45|1262.2|1261.7|1262.5|1262|1261.95|1261.45|5
1726217400000|2024-09-13 08:50:00|1262.25|1261.75|1261.45|1260.95|1262.3|1261.8|1261.05|1260.55|20
1726217700000|2024-09-13 08:55:00|1261.5|1261|1261.9|1261.4|1261.9|1261.4|1261.25|1260.75|1
1726218000000|2024-09-13 09:00:00|1262|1261.5|1261.1|1260.6|1262.05|1261.55|1260.6|1260.1|14
1726218300000|2024-09-13 09:05:00|1261.05|1260.55|1261.75|1261.25|1261.75|1261.25|1261.05|1260.55|0
1726218600000|2024-09-13 09:10:00|1261.8|1261.3|1261.9|1261.4|1261.95|1261.45|1261.75|1261.25|0
1726218900000|2024-09-13 09:15:00|1261.85|1261.35|1262.45|1261.95|1262.55|1262.05|1261.85|1261.35|0
1726219200000|2024-09-13 09:20:00|1262.5|1262|1262.2|1261.7|1262.5|1262|1262.15|1261.65|0
1726219500000|2024-09-13 09:25:00|1262.25|1261.75|1261.9|1261.4|1262.25|1261.75|1261.8|1261.3|0
1726219800000|2024-09-13 09:30:00|1261.85|1261.35|1262.35|1261.85|1262.35|1261.85|1261.8|1261.3|20
1726220100000|2024-09-13 09:35:00|1262.4|1261.9|1262.5|1262|1262.6|1262.1|1262.15|1261.65|5
1726220400000|2024-09-13 09:40:00|1262.55|1262.05|1262.35|1261.85|1262.8|1262.3|1262.15|1261.65|0
1726220700000|2024-09-13 09:45:00|1262.4|1261.9|1261.9|1261.4|1262.4|1261.9|1261.85|1261.35|0
1726221000000|2024-09-13 09:50:00|1261.95|1261.45|1262.3|1261.8|1262.35|1261.85|1261.75|1261.25|0
1726221300000|2024-09-13 09:55:00|1262.25|1261.75|1262.45|1261.95|1262.65|1262.15|1262.1|1261.6|0
1726221600000|2024-09-13 10:00:00|1262.4|1261.9|1261.95|1261.45|1262.75|1262.25|1261.95|1261.45|0
1726221900000|2024-09-13 10:05:00|1262|1261.5|1262.3|1261.8|1262.3|1261.8|1261.9|1261.4|7
1726222200000|2024-09-13 10:10:00|1262.6|1262.1|1262.85|1262.35|1263|1262.5|1262.4|1261.9|5
1726222500000|2024-09-13 10:15:00|1262.8|1262.3|1262.35|1261.85|1262.85|1262.35|1262.3|1261.8|0
1726222800000|2024-09-13 10:20:00|1262.3|1261.8|1262|1261.5|1262.3|1261.8|1261.95|1261.45|4
1726223100000|2024-09-13 10:25:00|1261.95|1261.45|1262.05|1261.55|1262.15|1261.65|1261.6|1261.1|16
1726223400000|2024-09-13 10:30:00|1262.1|1261.6|1262.45|1261.95|1262.55|1262.05|1262.05|1261.55|0
1726223700000|2024-09-13 10:35:00|1262.5|1262|1262.3|1261.8|1262.5|1262|1262.3|1261.8|0
1726224000000|2024-09-13 10:40:00|1262.25|1261.75|1261.65|1261.15|1262.25|1261.75|1261.65|1261.15|3
1726224300000|2024-09-13 10:45:00|1261.6|1261.1|1261.5|1261|1261.95|1261.45|1261.35|1260.85|10
1726224600000|2024-09-13 10:50:00|1261.45|1260.95|1262.55|1262.05|1262.55|1262.05|1261.45|1260.95|3
1726224900000|2024-09-13 10:55:00|1262.5|1262|1262.2|1261.7|1262.55|1262.05|1262.15|1261.65|1
1726225200000|2024-09-13 11:00:00|1262.25|1261.75|1262.1|1261.6|1262.3|1261.8|1261.95|1261.45|21
1726225500000|2024-09-13 11:05:00|1262.15|1261.65|1262.1|1261.6|1262.3|1261.8|1262|1261.5|0
1726225800000|2024-09-13 11:10:00|1262.05|1261.55|1261.3|1260.8|1262.1|1261.6|1261.25|1260.75|18
1726226100000|2024-09-13 11:15:00|1261.4|1260.9|1261.75|1261.25|1261.9|1261.4|1261.4|1260.9|1
1726226400000|2024-09-13 11:20:00|1261.8|1261.3|1262|1261.5|1262.05|1261.55|1261.75|1261.25|0
1726226700000|2024-09-13 11:25:00|1262.05|1261.55|1262.15|1261.65|1262.3|1261.8|1262.05|1261.55|0
1726227000000|2024-09-13 11:30:00|1262.2|1261.7|1262.2|1261.7|1262.5|1262|1262.05|1261.55|0
1726227300000|2024-09-13 11:35:00|1262.15|1261.65|1261.7|1261.2|1262.5|1262|1261.6|1261.1|19
1726227600000|2024-09-13 11:40:00|1261.71|1261.21|1262.71|1262.21|1262.81|1262.31|1261.71|1261.21|3
1726227900000|2024-09-13 11:45:00|1262.66|1262.16|1262.66|1262.16|1262.81|1262.31|1262.61|1262.11|0
1726228200000|2024-09-13 11:50:00|1262.71|1262.21|1263.01|1262.51|1263.36|1262.86|1262.71|1262.21|1
1726228500000|2024-09-13 11:55:00|1262.96|1262.46|1262.91|1262.41|1263.06|1262.56|1262.81|1262.31|0
1726228800000|2024-09-13 12:00:00|1262.86|1262.36|1263.06|1262.56|1263.16|1262.66|1262.81|1262.31|5
1726229100000|2024-09-13 12:05:00|1263.11|1262.61|1263.41|1262.91|1263.56|1263.06|1262.91|1262.41|8
1726229400000|2024-09-13 12:10:00|1263.36|1262.86|1263.11|1262.61|1263.41|1262.91|1262.86|1262.36|24
1726229700000|2024-09-13 12:15:00|1263.36|1262.86|1263.41|1262.91|1263.51|1263.01|1263.06|1262.56|15
1726230000000|2024-09-13 12:20:00|1263.36|1262.86|1263.41|1262.91|1263.66|1263.16|1263.36|1262.86|4
1726230300000|2024-09-13 12:25:00|1263.36|1262.86|1263.41|1262.91|1263.71|1263.21|1263.21|1262.71|11
1726230600000|2024-09-13 12:30:00|1263.46|1262.96|1263.36|1262.86|1263.56|1263.06|1263.26|1262.76|3
1726230900000|2024-09-13 12:35:00|1263.41|1262.91|1263.26|1262.76|1264.31|1263.81|1263.16|1262.66|70
1726231200000|2024-09-13 12:40:00|1263.21|1262.71|1263.11|1262.61|1263.21|1262.71|1262.86|1262.36|39
1726231500000|2024-09-13 12:45:00|1263.06|1262.56|1263.41|1262.91|1263.41|1262.91|1263.06|1262.56|1
1726231800000|2024-09-13 12:50:00|1263.61|1263.11|1264.11|1263.61|1264.51|1264.01|1263.51|1263.01|21
1726232100000|2024-09-13 12:55:00|1264.06|1263.56|1263.31|1262.81|1264.31|1263.81|1263.21|1262.71|6
1726232400000|2024-09-13 13:00:00|1263.56|1263.06|1263.51|1263.01|1263.56|1263.06|1262.86|1262.36|37
1726232700000|2024-09-13 13:05:00|1263.71|1263.21|1263.36|1262.86|1263.71|1263.21|1263.21|1262.71|28
1726233000000|2024-09-13 13:10:00|1263.31|1262.81|1263.31|1262.81|1263.46|1262.96|1262.96|1262.46|18
1726233300000|2024-09-13 13:15:00|1263.26|1262.76|1263.36|1262.86|1263.76|1263.26|1263.26|1262.76|18
1726233600000|2024-09-13 13:20:00|1263.31|1262.81|1263.46|1262.96|1263.66|1263.16|1263.16|1262.66|45
1726233900000|2024-09-13 13:25:00|1263.41|1262.91|1263.46|1262.96|1263.51|1263.01|1263.01|1262.51|36
1726234200000|2024-09-13 13:30:00|1263.51|1263.01|1263.46|1262.96|1264.21|1263.71|1263.01|1262.51|38
1726234500000|2024-09-13 13:35:00|1263.51|1263.01|1262.31|1261.81|1263.66|1263.16|1261.86|1261.36|43
1726234800000|2024-09-13 13:40:00|1262.26|1261.76|1262.71|1262.21|1263.46|1262.96|1262.06|1261.56|26
1726235100000|2024-09-13 13:45:00|1263.06|1262.56|1264.16|1263.66|1264.51|1264.01|1262.81|1262.31|31
1726235400000|2024-09-13 13:50:00|1264.11|1263.61|1263.61|1263.11|1264.26|1263.76|1263.56|1263.06|33
1726235700000|2024-09-13 13:55:00|1263.96|1263.46|1264.16|1263.66|1264.41|1263.91|1263.66|1263.16|20
1726236000000|2024-09-13 14:00:00|1264.21|1263.71|1263.16|1262.66|1264.46|1263.96|1262.56|1262.06|116
1726236300000|2024-09-13 14:05:00|1263.11|1262.61|1262.46|1261.96|1263.16|1262.66|1262.26|1261.76|139
1726236600000|2024-09-13 14:10:00|1262.61|1262.11|1263.26|1262.76|1263.56|1263.06|1262.56|1262.06|166
1726236900000|2024-09-13 14:15:00|1263.21|1262.71|1263.11|1262.61|1263.96|1263.46|1263.01|1262.51|206
1726470000000|2024-09-16 07:00:00|1260.91|1260.41|1260.76|1260.26|1261.21|1260.71|1259.36|1258.86|5
1726470300000|2024-09-16 07:05:00|1260.81|1260.31|1260.86|1260.36|1262.46|1261.96|1260.56|1260.06|4
1726470600000|2024-09-16 07:10:00|1260.91|1260.41|1261.46|1260.96|1261.51|1261.01|1260.86|1260.36|1
1726470900000|2024-09-16 07:15:00|1261.41|1260.91|1261.66|1261.16|1261.66|1261.16|1261.16|1260.66|0
1726471200000|2024-09-16 07:20:00|1261.71|1261.21|1263.26|1262.76|1263.41|1262.91|1261.66|1261.16|10
1726471500000|2024-09-16 07:25:00|1263.21|1262.71|1262.86|1262.36|1263.26|1262.76|1262.36|1261.86|3
1726471800000|2024-09-16 07:30:00|1262.81|1262.31|1263.11|1262.61|1263.16|1262.66|1262.61|1262.11|0
1726472100000|2024-09-16 07:35:00|1263.16|1262.66|1264.11|1263.61|1264.21|1263.71|1263.11|1262.61|20
1726472400000|2024-09-16 07:40:00|1264.16|1263.66|1263.96|1263.46|1264.81|1264.31|1263.71|1263.21|5
1726472700000|2024-09-16 07:45:00|1264.01|1263.51|1264.96|1264.46|1265.21|1264.71|1264.01|1263.51|5
1726473000000|2024-09-16 07:50:00|1264.77|1264.27|1264.92|1264.42|1265.02|1264.52|1263.92|1263.42|5
1726473300000|2024-09-16 07:55:00|1264.87|1264.37|1263.87|1263.37|1264.87|1264.37|1263.47|1262.97|21
1726473600000|2024-09-16 08:00:00|1263.82|1263.32|1264.32|1263.82|1264.32|1263.82|1263.37|1262.87|1
1726473900000|2024-09-16 08:05:00|1264.37|1263.87|1264.32|1263.82|1264.47|1263.97|1263.97|1263.47|0
1726474200000|2024-09-16 08:10:00|1264.27|1263.77|1265.07|1264.57|1265.17|1264.67|1263.97|1263.47|3
1726474500000|2024-09-16 08:15:00|1265.02|1264.52|1265.62|1265.12|1265.62|1265.12|1264.97|1264.47|0
1726474800000|2024-09-16 08:20:00|1265.67|1265.17|1264.87|1264.37|1265.92|1265.42|1264.62|1264.12|0
1726475100000|2024-09-16 08:25:00|1264.92|1264.42|1264.87|1264.37|1265.42|1264.92|1264.87|1264.37|2
1726475400000|2024-09-16 08:30:00|1264.97|1264.47|1264.27|1263.77|1265.27|1264.77|1264.22|1263.72|0
1726475700000|2024-09-16 08:35:00|1264.17|1263.67|1264.17|1263.67|1264.37|1263.87|1264.02|1263.52|2
1726476000000|2024-09-16 08:40:00|1264.22|1263.72|1264.87|1264.37|1264.87|1264.37|1264.22|1263.72|0
1726476300000|2024-09-16 08:45:00|1264.82|1264.32|1264.32|1263.82|1264.82|1264.32|1264.12|1263.62|0
1726476600000|2024-09-16 08:50:00|1264.27|1263.77|1264.57|1264.07|1264.62|1264.12|1264.07|1263.57|2
1726476900000|2024-09-16 08:55:00|1264.62|1264.12|1264.82|1264.32|1264.97|1264.47|1264.62|1264.12|0
1726477200000|2024-09-16 09:00:00|1264.77|1264.27|1265.02|1264.52|1265.07|1264.57|1264.62|1264.12|1
1726477500000|2024-09-16 09:05:00|1264.97|1264.47|1264.77|1264.27|1265.02|1264.52|1264.67|1264.17|0
1726477800000|2024-09-16 09:10:00|1264.72|1264.22|1265.72|1265.22|1265.77|1265.27|1264.67|1264.17|0
1726478100000|2024-09-16 09:15:00|1265.62|1265.12|1265.27|1264.77|1265.67|1265.17|1265.27|1264.77|0
1726478400000|2024-09-16 09:20:00|1265.12|1264.62|1264.87|1264.37|1265.17|1264.67|1264.87|1264.37|0
1726478700000|2024-09-16 09:25:00|1264.77|1264.27|1264.77|1264.27|1264.82|1264.32|1264.17|1263.67|3
1726479000000|2024-09-16 09:30:00|1264.82|1264.32|1265.27|1264.77|1265.27|1264.77|1264.82|1264.32|0
1726479300000|2024-09-16 09:35:00|1265.32|1264.82|1265.17|1264.67|1265.62|1265.12|1265.17|1264.67|0
1726479600000|2024-09-16 09:40:00|1265.07|1264.57|1264.57|1264.07|1265.12|1264.62|1264.47|1263.97|0
1726479900000|2024-09-16 09:45:00|1264.52|1264.02|1263.57|1263.07|1264.52|1264.02|1263.47|1262.97|0
1726480200000|2024-09-16 09:50:00|1263.52|1263.02|1262.67|1262.17|1263.52|1263.02|1262.67|1262.17|0
1726480500000|2024-09-16 09:55:00|1262.62|1262.12|1262.77|1262.27|1262.92|1262.42|1262.32|1261.82|2
1726480800000|2024-09-16 10:00:00|1262.72|1262.22|1262.12|1261.62|1262.72|1262.22|1262.07|1261.57|0
1726481100000|2024-09-16 10:05:00|1262.17|1261.67|1262.77|1262.27|1262.87|1262.37|1261.92|1261.42|0
1726481400000|2024-09-16 10:10:00|1262.82|1262.32|1263.42|1262.92|1263.42|1262.92|1262.42|1261.92|0
1726481700000|2024-09-16 10:15:00|1263.47|1262.97|1263.87|1263.37|1264.02|1263.52|1263.47|1262.97|1
1726482000000|2024-09-16 10:20:00|1263.77|1263.27|1263.52|1263.02|1263.82|1263.32|1262.97|1262.47|1
1726482300000|2024-09-16 10:25:00|1263.57|1263.07|1263.57|1263.07|1263.72|1263.22|1263.52|1263.02|0
1726482600000|2024-09-16 10:30:00|1263.62|1263.12|1263.92|1263.42|1264.07|1263.57|1263.62|1263.12|0
1726482900000|2024-09-16 10:35:00|1263.87|1263.37|1263.97|1263.47|1264.07|1263.57|1263.72|1263.22|0
1726483200000|2024-09-16 10:40:00|1264.07|1263.57|1264.77|1264.27|1264.77|1264.27|1264.07|1263.57|2
1726483500000|2024-09-16 10:45:00|1264.92|1264.42|1265.32|1264.82|1265.32|1264.82|1264.62|1264.12|1
1726483800000|2024-09-16 10:50:00|1265.42|1264.92|1265.17|1264.67|1265.47|1264.97|1265.17|1264.67|0
1726484100000|2024-09-16 10:55:00|1265.12|1264.62|1264.72|1264.22|1265.17|1264.67|1264.67|1264.17|0
1726484400000|2024-09-16 11:00:00|1264.67|1264.17|1265.02|1264.52|1265.17|1264.67|1264.37|1263.87|3
1726484700000|2024-09-16 11:05:00|1264.97|1264.47|1264.52|1264.02|1264.97|1264.47|1264.47|1263.97|0
1726485000000|2024-09-16 11:10:00|1264.47|1263.97|1264.27|1263.77|1264.62|1264.12|1264.17|1263.67|1
1726485300000|2024-09-16 11:15:00|1264.22|1263.72|1264.52|1264.02|1264.52|1264.02|1264.12|1263.62|0
1726485600000|2024-09-16 11:20:00|1264.47|1263.97|1264.47|1263.97|1264.62|1264.12|1264.32|1263.82|79
1726485900000|2024-09-16 11:25:00|1264.57|1264.07|1264.82|1264.32|1264.92|1264.42|1264.57|1264.07|0
1726486200000|2024-09-16 11:30:00|1264.87|1264.37|1266.07|1265.57|1266.07|1265.57|1264.87|1264.37|2
1726486500000|2024-09-16 11:35:00|1266.02|1265.52|1265.87|1265.37|1266.07|1265.57|1265.77|1265.27|0
1726486800000|2024-09-16 11:40:00|1266|1265.5|1265.6|1265.1|1266.05|1265.55|1265.5|1265|0
1726487100000|2024-09-16 11:45:00|1265.65|1265.15|1265.35|1264.85|1265.65|1265.15|1265.35|1264.85|0
1726487400000|2024-09-16 11:50:00|1265.3|1264.8|1265.45|1264.95|1265.5|1265|1265.3|1264.8|0
1726487700000|2024-09-16 11:55:00|1265.75|1265.25|1265.95|1265.45|1266|1265.5|1265.75|1265.25|1
1726488000000|2024-09-16 12:00:00|1265.7|1265.2|1266.1|1265.6|1266.1|1265.6|1265.6|1265.1|4
1726488300000|2024-09-16 12:05:00|1265.8|1265.3|1266|1265.5|1266.2|1265.7|1265.55|1265.05|15
1726488600000|2024-09-16 12:10:00|1265.95|1265.45|1266.35|1265.85|1266.6|1266.1|1265.9|1265.4|7
1726488900000|2024-09-16 12:15:00|1266.4|1265.9|1266.25|1265.75|1266.55|1266.05|1266.15|1265.65|1
1726489200000|2024-09-16 12:20:00|1266.3|1265.8|1265.95|1265.45|1266.6|1266.1|1265.9|1265.4|1
1726489500000|2024-09-16 12:25:00|1266|1265.5|1267.4|1266.9|1267.75|1267.25|1265.5|1265|0
1726489800000|2024-09-16 12:30:00|1267.45|1266.95|1266.3|1265.8|1267.45|1266.95|1266.2|1265.7|0
1726490100000|2024-09-16 12:35:00|1266.4|1265.9|1267.2|1266.7|1267.3|1266.8|1266.35|1265.85|0
1726490400000|2024-09-16 12:40:00|1267.1|1266.6|1267.3|1266.8|1267.35|1266.85|1266.8|1266.3|0
1726490700000|2024-09-16 12:45:00|1267.25|1266.75|1266.8|1266.3|1267.25|1266.75|1266.55|1266.05|6
1726491000000|2024-09-16 12:50:00|1266.85|1266.35|1266.5|1266|1267.2|1266.7|1266.5|1266|0
1726491300000|2024-09-16 12:55:00|1266.55|1266.05|1266.5|1266|1266.8|1266.3|1266.2|1265.7|35
1726491600000|2024-09-16 13:00:00|1266.45|1265.95|1266.8|1266.3|1267.2|1266.7|1266.4|1265.9|4
1726491900000|2024-09-16 13:05:00|1266.85|1266.35|1267.55|1267.05|1267.6|1267.1|1266.45|1265.95|3
1726492200000|2024-09-16 13:10:00|1267.6|1267.1|1268.25|1267.75|1268.35|1267.85|1267.6|1267.1|170
1726492500000|2024-09-16 13:15:00|1268.35|1267.85|1267.9|1267.4|1268.4|1267.9|1267.35|1266.85|11
1726492800000|2024-09-16 13:20:00|1267.85|1267.35|1267.6|1267.1|1267.9|1267.4|1267.25|1266.75|4
1726493100000|2024-09-16 13:25:00|1267.55|1267.05|1268.15|1267.65|1268.3|1267.8|1267.4|1266.9|2216
1726493400000|2024-09-16 13:30:00|1268.3|1267.8|1269.65|1269.15|1270.7|1270.2|1268.2|1267.7|16
1726493700000|2024-09-16 13:35:00|1269.6|1269.1|1268.15|1267.65|1269.65|1269.15|1267.75|1267.25|8
1726494000000|2024-09-16 13:40:00|1268.1|1267.6|1266.6|1266.1|1268.1|1267.6|1266.5|1266|4
1726494300000|2024-09-16 13:45:00|1266.65|1266.15|1267.4|1266.9|1267.4|1266.9|1266.35|1265.85|3
1726494600000|2024-09-16 13:50:00|1267.35|1266.85|1268.15|1267.65|1268.35|1267.85|1267|1266.5|3
1726494900000|2024-09-16 13:55:00|1268.1|1267.6|1269.65|1269.15|1269.65|1269.15|1268.1|1267.6|4
1726495200000|2024-09-16 14:00:00|1269.7|1269.2|1269.9|1269.4|1269.9|1269.4|1268.3|1267.8|26
1726495500000|2024-09-16 14:05:00|1269.95|1269.45|1270.25|1269.75|1271.1|1270.6|1269.8|1269.3|17
1726495800000|2024-09-16 14:10:00|1270.08|1269.58|1270.03|1269.53|1270.98|1270.48|1269.88|1269.38|36
1726496100000|2024-09-16 14:15:00|1270.08|1269.58|1270.33|1269.83|1271.13|1270.63|1269.93|1269.43|40
1726556400000|2024-09-17 07:00:00|1272.88|1272.38|1272.73|1272.23|1273.28|1272.78|1271.78|1271.28|28
1726556700000|2024-09-17 07:05:00|1272.68|1272.18|1273.08|1272.58|1273.38|1272.88|1271.68|1271.18|5
1726557000000|2024-09-17 07:10:00|1273.18|1272.68|1272.33|1271.83|1273.98|1273.48|1272.03|1271.53|0
1726557300000|2024-09-17 07:15:00|1272.23|1271.73|1272.73|1272.23|1273.48|1272.98|1272.18|1271.68|3
1726557600000|2024-09-17 07:20:00|1272.78|1272.28|1273.08|1272.58|1273.28|1272.78|1272.78|1272.28|2
1726557900000|2024-09-17 07:25:00|1273.03|1272.53|1272.73|1272.23|1273.08|1272.58|1272.68|1272.18|1
1726558200000|2024-09-17 07:30:00|1272.78|1272.28|1272.28|1271.78|1273.18|1272.68|1272.28|1271.78|4
1726558500000|2024-09-17 07:35:00|1272.33|1271.83|1272.08|1271.58|1272.48|1271.98|1272.03|1271.53|5
1726558800000|2024-09-17 07:40:00|1272.03|1271.53|1270.53|1270.03|1272.08|1271.58|1270.48|1269.98|277
1726559100000|2024-09-17 07:45:00|1270.48|1269.98|1270.18|1269.68|1270.48|1269.98|1270.03|1269.53|2
1726559400000|2024-09-17 07:50:00|1270.35|1269.85|1270.05|1269.55|1270.35|1269.85|1269.85|1269.35|3
1726559700000|2024-09-17 07:55:00|1270|1269.5|1270.25|1269.75|1270.55|1270.05|1269.9|1269.4|11
1726560000000|2024-09-17 08:00:00|1270.2|1269.7|1269.95|1269.45|1270.2|1269.7|1269.95|1269.45|1
1726560300000|2024-09-17 08:05:00|1269.9|1269.4|1269.65|1269.15|1270|1269.5|1269.6|1269.1|3
1726560600000|2024-09-17 08:10:00|1269.7|1269.2|1269.7|1269.2|1269.75|1269.25|1269.65|1269.15|4
1726560900000|2024-09-17 08:15:00|1269.75|1269.25|1269.25|1268.75|1269.85|1269.35|1269.15|1268.65|5
1726561200000|2024-09-17 08:20:00|1269.2|1268.7|1269.15|1268.65|1269.2|1268.7|1269.05|1268.55|3
1726561500000|2024-09-17 08:25:00|1269.1|1268.6|1268.65|1268.15|1269.1|1268.6|1268.55|1268.05|3
1726561800000|2024-09-17 08:30:00|1268.6|1268.1|1267.75|1267.25|1268.65|1268.15|1267.75|1267.25|4
1726562100000|2024-09-17 08:35:00|1267.7|1267.2|1268|1267.5|1268|1267.5|1267.65|1267.15|8
1726562400000|2024-09-17 08:40:00|1267.9|1267.4|1267.85|1267.35|1268|1267.5|1267.75|1267.25|6
1726562700000|2024-09-17 08:45:00|1267.8|1267.3|1267|1266.5|1267.85|1267.35|1266.95|1266.45|3
1726563000000|2024-09-17 08:50:00|1267.05|1266.55|1267.75|1267.25|1267.75|1267.25|1266.65|1266.15|249
1726563300000|2024-09-17 08:55:00|1267.8|1267.3|1268.5|1268|1268.55|1268.05|1267.8|1267.3|7
1726563600000|2024-09-17 09:00:00|1268.55|1268.05|1267.8|1267.3|1268.55|1268.05|1267.75|1267.25|12
1726563900000|2024-09-17 09:05:00|1267.75|1267.25|1267.35|1266.85|1267.75|1267.25|1267.35|1266.85|7
1726564200000|2024-09-17 09:10:00|1267.4|1266.9|1267.55|1267.05|1267.6|1267.1|1267.4|1266.9|12
1726564500000|2024-09-17 09:15:00|1267.6|1267.1|1267.5|1267|1267.65|1267.15|1267.5|1267|7
1726564800000|2024-09-17 09:20:00|1267.45|1266.95|1267.05|1266.55|1267.45|1266.95|1266.95|1266.45|11
1726565100000|2024-09-17 09:25:00|1267.1|1266.6|1266.7|1266.2|1267.1|1266.6|1266.7|1266.2|11
1726565400000|2024-09-17 09:30:00|1266.75|1266.25|1266.15|1265.65|1267.1|1266.6|1266.15|1265.65|8
1726565700000|2024-09-17 09:35:00|1266.1|1265.6|1266.1|1265.6|1266.25|1265.75|1266.05|1265.55|12
1726566000000|2024-09-17 09:40:00|1266.15|1265.65|1266.25|1265.75|1266.3|1265.8|1266.1|1265.6|7
1726566300000|2024-09-17 09:45:00|1266.3|1265.8|1267.35|1266.85|1267.45|1266.95|1266.3|1265.8|15
1726566600000|2024-09-17 09:50:00|1267.3|1266.8|1267.4|1266.9|1267.55|1267.05|1267.25|1266.75|7
1726566900000|2024-09-17 09:55:00|1267.45|1266.95|1266.75|1266.25|1267.45|1266.95|1266.75|1266.25|12
1726567200000|2024-09-17 10:00:00|1266.8|1266.3|1266.85|1266.35|1266.9|1266.4|1266.65|1266.15|7
1726567500000|2024-09-17 10:05:00|1266.9|1266.4|1267.95|1267.45|1267.95|1267.45|1266.9|1266.4|12
1726567800000|2024-09-17 10:10:00|1267.9|1267.4|1268.25|1267.75|1268.25|1267.75|1267.75|1267.25|7
1726568100000|2024-09-17 10:15:00|1268.2|1267.7|1268|1267.5|1268.2|1267.7|1267.85|1267.35|12
1726568400000|2024-09-17 10:20:00|1268.05|1267.55|1268.1|1267.6|1268.2|1267.7|1268|1267.5|7
1726568700000|2024-09-17 10:25:00|1268.05|1267.55|1268.55|1268.05|1268.6|1268.1|1268.05|1267.55|12
1726569000000|2024-09-17 10:30:00|1268.6|1268.1|1267.85|1267.35|1268.6|1268.1|1267.85|1267.35|13
1726569300000|2024-09-17 10:35:00|1267.9|1267.4|1267.95|1267.45|1267.95|1267.45|1267.55|1267.05|7
1726569600000|2024-09-17 10:40:00|1268|1267.5|1267.65|1267.15|1268.05|1267.55|1267.65|1267.15|11
1726569900000|2024-09-17 10:45:00|1267.6|1267.1|1267|1266.5|1267.7|1267.2|1266.95|1266.45|9
1726570200000|2024-09-17 10:50:00|1267.05|1266.55|1267.1|1266.6|1267.15|1266.65|1267|1266.5|12
1726570500000|2024-09-17 10:55:00|1267.15|1266.65|1267.05|1266.55|1267.15|1266.65|1267|1266.5|8
1726570800000|2024-09-17 11:00:00|1267|1266.5|1266.85|1266.35|1267.05|1266.55|1266.75|1266.25|12
1726571100000|2024-09-17 11:05:00|1266.8|1266.3|1266.85|1266.35|1266.95|1266.45|1266.75|1266.25|7
1726571400000|2024-09-17 11:10:00|1266.8|1266.3|1266.8|1266.3|1267.05|1266.55|1266.8|1266.3|11
1726571700000|2024-09-17 11:15:00|1266.85|1266.35|1266.1|1265.6|1266.85|1266.35|1266.05|1265.55|7
1726572000000|2024-09-17 11:20:00|1266.05|1265.55|1266.15|1265.65|1266.15|1265.65|1266.05|1265.55|12
1726572300000|2024-09-17 11:25:00|1266.2|1265.7|1265.9|1265.4|1266.2|1265.7|1265.85|1265.35|12
1726572600000|2024-09-17 11:30:00|1265.85|1265.35|1265.6|1265.1|1265.9|1265.4|1265.55|1265.05|7
1726572900000|2024-09-17 11:35:00|1265.55|1265.05|1265.6|1265.1|1265.7|1265.2|1265.5|1265|11
1726573200000|2024-09-17 11:40:00|1265.59|1265.09|1265.89|1265.39|1265.89|1265.39|1265.59|1265.09|7
1726573500000|2024-09-17 11:45:00|1265.84|1265.34|1266.54|1266.04|1266.64|1266.14|1265.79|1265.29|19
1726573800000|2024-09-17 11:50:00|1266.49|1265.99|1267.24|1266.74|1267.34|1266.84|1266.49|1265.99|10
1726574100000|2024-09-17 11:55:00|1267.19|1266.69|1267.34|1266.84|1267.34|1266.84|1267.09|1266.59|11
1726574400000|2024-09-17 12:00:00|1267.39|1266.89|1267.34|1266.84|1267.49|1266.99|1267.34|1266.84|7
1726574700000|2024-09-17 12:05:00|1267.29|1266.79|1267.39|1266.89|1267.39|1266.89|1267.19|1266.69|11
1726575000000|2024-09-17 12:10:00|1267.44|1266.94|1267.54|1267.04|1267.59|1267.09|1267.29|1266.79|71
1726575300000|2024-09-17 12:15:00|1267.49|1266.99|1267.29|1266.79|1267.69|1267.19|1267.24|1266.74|13
1726575600000|2024-09-17 12:20:00|1267.24|1266.74|1266.04|1265.54|1267.24|1266.74|1265.84|1265.34|13
1726575900000|2024-09-17 12:25:00|1266.09|1265.59|1265.24|1264.74|1266.09|1265.59|1264.94|1264.44|7
1726576200000|2024-09-17 12:30:00|1265.29|1264.79|1263.44|1262.94|1265.29|1264.79|1263.34|1262.84|16
1726576500000|2024-09-17 12:35:00|1263.39|1262.89|1263.29|1262.79|1263.44|1262.94|1262.99|1262.49|9
1726576800000|2024-09-17 12:40:00|1263.24|1262.74|1262.94|1262.44|1263.44|1262.94|1262.64|1262.14|14
1726577100000|2024-09-17 12:45:00|1262.99|1262.49|1262.49|1261.99|1263.24|1262.74|1262.44|1261.94|8
1726577400000|2024-09-17 12:50:00|1262.44|1261.94|1262.69|1262.19|1262.69|1262.19|1262.24|1261.74|11
1726577700000|2024-09-17 12:55:00|1262.74|1262.24|1262.89|1262.39|1263.24|1262.74|1262.69|1262.19|9
1726578000000|2024-09-17 13:00:00|1262.94|1262.44|1262.14|1261.64|1262.99|1262.49|1262.04|1261.54|11
1726578300000|2024-09-17 13:05:00|1262.09|1261.59|1261.59|1261.09|1262.14|1261.64|1261.54|1261.04|10
1726578600000|2024-09-17 13:10:00|1261.54|1261.04|1261.89|1261.39|1261.89|1261.39|1261.44|1260.94|12
1726578900000|2024-09-17 13:15:00|1261.84|1261.34|1261.64|1261.14|1261.94|1261.44|1261.64|1261.14|13
1726579200000|2024-09-17 13:20:00|1261.69|1261.19|1260.14|1259.64|1261.69|1261.19|1259.94|1259.44|7
1726579500000|2024-09-17 13:25:00|1260.09|1259.59|1259.99|1259.49|1260.19|1259.69|1259.84|1259.34|12
1726579800000|2024-09-17 13:30:00|1260.04|1259.54|1259.69|1259.19|1260.04|1259.54|1259.39|1258.89|17
1726580100000|2024-09-17 13:35:00|1259.74|1259.24|1260.29|1259.79|1260.64|1260.14|1259.59|1259.09|21
1726580400000|2024-09-17 13:40:00|1260.34|1259.84|1260.34|1259.84|1261.19|1260.69|1259.74|1259.24|11
1726580700000|2024-09-17 13:45:00|1260.39|1259.89|1260.29|1259.79|1260.69|1260.19|1260.29|1259.79|13
1726581000000|2024-09-17 13:50:00|1260.44|1259.94|1261.09|1260.59|1261.24|1260.74|1260.44|1259.94|11
1726581300000|2024-09-17 13:55:00|1261.14|1260.64|1260.84|1260.34|1261.84|1261.34|1259.89|1259.39|20
1726581600000|2024-09-17 14:00:00|1260.89|1260.39|1260.19|1259.69|1260.94|1260.44|1260.04|1259.54|7
1726581900000|2024-09-17 14:05:00|1260.14|1259.64|1260.44|1259.94|1260.64|1260.14|1259.84|1259.34|65
1726582200000|2024-09-17 14:10:00|1260.38|1259.88|1260.38|1259.88|1260.58|1260.08|1259.93|1259.43|289
1726582500000|2024-09-17 14:15:00|1260.43|1259.93|1259.83|1259.33|1260.68|1260.18|1259.63|1259.13|36
1726642800000|2024-09-18 07:00:00|1260.23|1259.73|1259.98|1259.48|1260.58|1260.08|1259.83|1259.33|3
1726643100000|2024-09-18 07:05:00|1259.93|1259.43|1259.53|1259.03|1260.63|1260.13|1259.33|1258.83|0
1726643400000|2024-09-18 07:10:00|1259.58|1259.08|1259.33|1258.83|1260.98|1260.48|1258.93|1258.43|2
1726643700000|2024-09-18 07:15:00|1259.38|1258.88|1260.03|1259.53|1260.08|1259.58|1259.38|1258.88|0
1726644000000|2024-09-18 07:20:00|1259.98|1259.48|1258.78|1258.28|1260.13|1259.63|1258.78|1258.28|8
1726644300000|2024-09-18 07:25:00|1258.88|1258.38|1259.93|1259.43|1259.98|1259.48|1258.48|1257.98|0
1726644600000|2024-09-18 07:30:00|1259.98|1259.48|1259.98|1259.48|1260.48|1259.98|1259.73|1259.23|3
1726644900000|2024-09-18 07:35:00|1260.03|1259.53|1259.73|1259.23|1260.03|1259.53|1259.48|1258.98|3
1726645200000|2024-09-18 07:40:00|1259.78|1259.28|1259.73|1259.23|1259.93|1259.43|1259.63|1259.13|0
1726645500000|2024-09-18 07:45:00|1259.68|1259.18|1260.18|1259.68|1260.38|1259.88|1259.68|1259.18|4
1726645800000|2024-09-18 07:50:00|1260.14|1259.64|1261.04|1260.54|1261.34|1260.84|1260.14|1259.64|5
1726646100000|2024-09-18 07:55:00|1260.99|1260.49|1261.39|1260.89|1261.69|1261.19|1260.99|1260.49|5
1726646400000|2024-09-18 08:00:00|1261.44|1260.94|1261.09|1260.59|1261.44|1260.94|1260.84|1260.34|6
1726646700000|2024-09-18 08:05:00|1261.14|1260.64|1261.04|1260.54|1261.34|1260.84|1260.94|1260.44|0
1726647000000|2024-09-18 08:10:00|1261.09|1260.59|1259.19|1258.69|1261.09|1260.59|1259.14|1258.64|14
1726647300000|2024-09-18 08:15:00|1259.14|1258.64|1259.09|1258.59|1259.79|1259.29|1258.99|1258.49|0
1726647600000|2024-09-18 08:20:00|1259.04|1258.54|1258.14|1257.64|1259.29|1258.79|1258.09|1257.59|29
1726647900000|2024-09-18 08:25:00|1258.09|1257.59|1257.14|1256.64|1258.14|1257.64|1257.09|1256.59|2
1726648200000|2024-09-18 08:30:00|1257.19|1256.69|1258.39|1257.89|1258.44|1257.94|1257.14|1256.64|1
1726648500000|2024-09-18 08:35:00|1258.34|1257.84|1258.34|1257.84|1258.54|1258.04|1258.09|1257.59|0
1726648800000|2024-09-18 08:40:00|1258.29|1257.79|1258.14|1257.64|1258.39|1257.89|1258.04|1257.54|3
1726649100000|2024-09-18 08:45:00|1258.19|1257.69|1258.64|1258.14|1258.64|1258.14|1258.19|1257.69|1
1726649400000|2024-09-18 08:50:00|1258.69|1258.19|1258.74|1258.24|1259.14|1258.64|1258.59|1258.09|0
1726649700000|2024-09-18 08:55:00|1258.69|1258.19|1258.29|1257.79|1258.69|1258.19|1258.24|1257.74|0
1726650000000|2024-09-18 09:00:00|1258.24|1257.74|1256.99|1256.49|1258.24|1257.74|1256.59|1256.09|4
1726650300000|2024-09-18 09:05:00|1257.04|1256.54|1257.09|1256.59|1257.29|1256.79|1256.74|1256.24|0
1726650600000|2024-09-18 09:10:00|1257.14|1256.64|1256.64|1256.14|1257.14|1256.64|1256.54|1256.04|0
1726650900000|2024-09-18 09:15:00|1256.59|1256.09|1255.74|1255.24|1256.59|1256.09|1255.74|1255.24|0
1726651200000|2024-09-18 09:20:00|1255.64|1255.14|1255.69|1255.19|1255.79|1255.29|1255.44|1254.94|0
1726651500000|2024-09-18 09:25:00|1255.74|1255.24|1255.59|1255.09|1256.04|1255.54|1255.59|1255.09|3
1726651800000|2024-09-18 09:30:00|1255.64|1255.14|1254.99|1254.49|1255.64|1255.14|1254.74|1254.24|1
1726652100000|2024-09-18 09:35:00|1255.04|1254.54|1255.24|1254.74|1255.29|1254.79|1254.84|1254.34|0
1726652400000|2024-09-18 09:40:00|1255.29|1254.79|1255.29|1254.79|1255.49|1254.99|1255.14|1254.64|0
1726652700000|2024-09-18 09:45:00|1255.39|1254.89|1255.54|1255.04|1255.64|1255.14|1255.24|1254.74|0
1726653000000|2024-09-18 09:50:00|1255.49|1254.99|1255.49|1254.99|1255.74|1255.24|1255.24|1254.74|0
1726653300000|2024-09-18 09:55:00|1255.44|1254.94|1256.09|1255.59|1256.14|1255.64|1255.24|1254.74|3
1726653600000|2024-09-18 10:00:00|1256.14|1255.64|1256.09|1255.59|1256.19|1255.69|1255.44|1254.94|1
1726653900000|2024-09-18 10:05:00|1256.04|1255.54|1255.74|1255.24|1256.29|1255.79|1255.69|1255.19|3
1726654200000|2024-09-18 10:10:00|1255.69|1255.19|1255.44|1254.94|1255.84|1255.34|1255.44|1254.94|2
1726654500000|2024-09-18 10:15:00|1255.34|1254.84|1256.09|1255.59|1256.24|1255.74|1255.34|1254.84|1
1726654800000|2024-09-18 10:20:00|1256.04|1255.54|1255.84|1255.34|1256.19|1255.69|1255.79|1255.29|0
1726655100000|2024-09-18 10:25:00|1255.79|1255.29|1255.54|1255.04|1255.79|1255.29|1255.54|1255.04|0
1726655400000|2024-09-18 10:30:00|1255.59|1255.09|1255.54|1255.04|1255.89|1255.39|1255.34|1254.84|2
1726655700000|2024-09-18 10:35:00|1255.44|1254.94|1255.34|1254.84|1255.54|1255.04|1255.29|1254.79|0
1726656000000|2024-09-18 10:40:00|1255.24|1254.74|1255.74|1255.24|1255.74|1255.24|1255.14|1254.64|0
1726656300000|2024-09-18 10:45:00|1255.69|1255.19|1255.34|1254.84|1255.74|1255.24|1255.34|1254.84|0
1726656600000|2024-09-18 10:50:00|1255.24|1254.74|1255.54|1255.04|1255.59|1255.09|1255.09|1254.59|1035
1726656900000|2024-09-18 10:55:00|1255.49|1254.99|1255.94|1255.44|1256.09|1255.59|1255.19|1254.69|3
1726657200000|2024-09-18 11:00:00|1255.99|1255.49|1256.19|1255.69|1256.19|1255.69|1255.64|1255.14|0
1726657500000|2024-09-18 11:05:00|1256.24|1255.74|1256.54|1256.04|1256.59|1256.09|1256.04|1255.54|1
1726657800000|2024-09-18 11:10:00|1256.59|1256.09|1256.39|1255.89|1256.64|1256.14|1256.24|1255.74|1
1726658100000|2024-09-18 11:15:00|1256.44|1255.94|1256.44|1255.94|1256.89|1256.39|1256.44|1255.94|0
1726658400000|2024-09-18 11:20:00|1256.49|1255.99|1258.04|1257.54|1258.04|1257.54|1256.49|1255.99|21
1726658700000|2024-09-18 11:25:00|1257.99|1257.49|1257.24|1256.74|1258.04|1257.54|1256.89|1256.39|3
1726659000000|2024-09-18 11:30:00|1257.29|1256.79|1257.54|1257.04|1257.54|1257.04|1256.79|1256.29|0
1726659300000|2024-09-18 11:35:00|1257.49|1256.99|1258.04|1257.54|1258.29|1257.79|1257.44|1256.94|2
1726659600000|2024-09-18 11:40:00|1257.78|1257.28|1258.08|1257.58|1258.18|1257.68|1257.78|1257.28|0
1726659900000|2024-09-18 11:45:00|1258.13|1257.63|1257.13|1256.63|1258.13|1257.63|1257.03|1256.53|59
1726660200000|2024-09-18 11:50:00|1257.18|1256.68|1256.88|1256.38|1257.18|1256.68|1256.58|1256.08|4
1726660500000|2024-09-18 11:55:00|1256.93|1256.43|1257.13|1256.63|1257.43|1256.93|1256.88|1256.38|4
1726660800000|2024-09-18 12:00:00|1257.18|1256.68|1256.93|1256.43|1257.18|1256.68|1256.13|1255.63|23
1726661100000|2024-09-18 12:05:00|1257.03|1256.53|1257.08|1256.58|1257.18|1256.68|1256.78|1256.28|2
1726661400000|2024-09-18 12:10:00|1257.13|1256.63|1256.98|1256.48|1257.38|1256.88|1256.83|1256.33|4
1726661700000|2024-09-18 12:15:00|1256.93|1256.43|1256.78|1256.28|1257.08|1256.58|1256.78|1256.28|3
1726662000000|2024-09-18 12:20:00|1256.83|1256.33|1256.83|1256.33|1256.98|1256.48|1256.68|1256.18|2
1726662300000|2024-09-18 12:25:00|1256.73|1256.23|1256.83|1256.33|1256.98|1256.48|1256.73|1256.23|0
1726662600000|2024-09-18 12:30:00|1256.78|1256.28|1256.68|1256.18|1256.83|1256.33|1256.13|1255.63|6
1726662900000|2024-09-18 12:35:00|1256.73|1256.23|1256.68|1256.18|1257.13|1256.63|1256.68|1256.18|5
1726663200000|2024-09-18 12:40:00|1256.73|1256.23|1257.03|1256.53|1257.03|1256.53|1256.63|1256.13|4
1726663500000|2024-09-18 12:45:00|1257.28|1256.78|1257.48|1256.98|1257.63|1257.13|1257.23|1256.73|8
1726663800000|2024-09-18 12:50:00|1257.53|1257.03|1257.03|1256.53|1257.53|1257.03|1256.98|1256.48|0
1726664100000|2024-09-18 12:55:00|1257.08|1256.58|1257.03|1256.53|1257.23|1256.73|1256.83|1256.33|4
1726664400000|2024-09-18 13:00:00|1256.98|1256.48|1256.83|1256.33|1256.98|1256.48|1256.13|1255.63|10
1726664700000|2024-09-18 13:05:00|1256.68|1256.18|1255.98|1255.48|1256.73|1256.23|1255.68|1255.18|68
1726665000000|2024-09-18 13:10:00|1255.88|1255.38|1256.18|1255.68|1256.33|1255.83|1255.88|1255.38|9
1726665300000|2024-09-18 13:15:00|1256.23|1255.73|1256.03|1255.53|1256.53|1256.03|1256.03|1255.53|10
1726665600000|2024-09-18 13:20:00|1255.88|1255.38|1256.48|1255.98|1256.88|1256.38|1255.88|1255.38|14
1726665900000|2024-09-18 13:25:00|1256.33|1255.83|1255.48|1254.98|1256.38|1255.88|1255.43|1254.93|6
1726666200000|2024-09-18 13:30:00|1255.53|1255.03|1255.33|1254.83|1255.68|1255.18|1254.63|1254.13|48
1726666500000|2024-09-18 13:35:00|1255.18|1254.68|1255.88|1255.38|1256.03|1255.53|1255.18|1254.68|9
1726666800000|2024-09-18 13:40:00|1255.83|1255.33|1256.48|1255.98|1256.53|1256.03|1255.58|1255.08|8
1726667100000|2024-09-18 13:45:00|1256.53|1256.03|1257.43|1256.93|1257.83|1257.33|1256.53|1256.03|6
1726667400000|2024-09-18 13:50:00|1257.38|1256.88|1256.63|1256.13|1257.38|1256.88|1256.48|1255.98|32
1726667700000|2024-09-18 13:55:00|1256.58|1256.08|1255.73|1255.23|1256.63|1256.13|1255.68|1255.18|4
1726668000000|2024-09-18 14:00:00|1255.68|1255.18|1256.08|1255.58|1256.18|1255.68|1255.23|1254.73|30
1726668300000|2024-09-18 14:05:00|1256.03|1255.53|1255.98|1255.48|1256.08|1255.58|1255.28|1254.78|39
1726668600000|2024-09-18 14:10:00|1255.92|1255.42|1255.72|1255.22|1256.37|1255.87|1255.22|1254.72|32
1726668900000|2024-09-18 14:15:00|1255.62|1255.12|1255.62|1255.12|1255.87|1255.37|1255.02|1254.52|61
1726729200000|2024-09-19 07:00:00|1269.72|1269.22|1268.97|1268.47|1270.12|1269.62|1268.97|1268.47|2
1726729500000|2024-09-19 07:05:00|1268.92|1268.42|1268.17|1267.67|1269.27|1268.77|1267.92|1267.42|6
1726729800000|2024-09-19 07:10:00|1268.22|1267.72|1267.97|1267.47|1269.12|1268.62|1267.97|1267.47|2
1726730100000|2024-09-19 07:15:00|1268.07|1267.57|1269.67|1269.17|1270.62|1270.12|1268.07|1267.57|14
1726730400000|2024-09-19 07:20:00|1270.07|1269.57|1269.42|1268.92|1270.67|1270.17|1269.42|1268.92|10
1726730700000|2024-09-19 07:25:00|1269.37|1268.87|1269.22|1268.72|1269.82|1269.32|1269.07|1268.57|5
1726731000000|2024-09-19 07:30:00|1269.32|1268.82|1269.52|1269.02|1269.52|1269.02|1269.02|1268.52|12
1726731300000|2024-09-19 07:35:00|1269.62|1269.12|1270.17|1269.67|1270.62|1270.12|1269.62|1269.12|44
1726731600000|2024-09-19 07:40:00|1270.47|1269.97|1269.27|1268.77|1270.47|1269.97|1269.07|1268.57|26
1726731900000|2024-09-19 07:45:00|1269.22|1268.72|1269.57|1269.07|1269.87|1269.37|1268.42|1267.92|27
1726732200000|2024-09-19 07:50:00|1269.52|1269.02|1269.47|1268.97|1269.82|1269.32|1269.37|1268.87|42
1726732500000|2024-09-19 07:55:00|1269.82|1269.32|1269.67|1269.17|1270.22|1269.72|1269.22|1268.72|47
1726732800000|2024-09-19 08:00:00|1269.57|1269.07|1269.52|1269.02|1270.12|1269.62|1269.37|1268.87|38
1726733100000|2024-09-19 08:05:00|1269.47|1268.97|1270.02|1269.52|1270.02|1269.52|1269.17|1268.67|49
1726733400000|2024-09-19 08:10:00|1269.97|1269.47|1271.07|1270.57|1271.47|1270.97|1269.92|1269.42|22
1726733700000|2024-09-19 08:15:00|1271.02|1270.52|1270.62|1270.12|1271.37|1270.87|1270.37|1269.87|47
1726734000000|2024-09-19 08:20:00|1270.67|1270.17|1269.07|1268.57|1271.12|1270.62|1268.82|1268.32|48
1726734300000|2024-09-19 08:25:00|1269.12|1268.62|1268.87|1268.37|1269.27|1268.77|1268.47|1267.97|28
1726734600000|2024-09-19 08:30:00|1268.92|1268.42|1269.72|1269.22|1269.77|1269.27|1268.72|1268.22|15
1726734900000|2024-09-19 08:35:00|1269.67|1269.17|1269.97|1269.47|1270.02|1269.52|1269.67|1269.17|4
1726735200000|2024-09-19 08:40:00|1270.02|1269.52|1270.52|1270.02|1270.97|1270.47|1270.02|1269.52|20
1726735500000|2024-09-19 08:45:00|1270.57|1270.07|1270.27|1269.77|1270.62|1270.12|1269.52|1269.02|35
1726735800000|2024-09-19 08:50:00|1270.32|1269.82|1270.67|1270.17|1270.92|1270.42|1270.27|1269.77|29
1726736100000|2024-09-19 08:55:00|1270.57|1270.07|1270.37|1269.87|1271.02|1270.52|1270.17|1269.67|25
1726736400000|2024-09-19 09:00:00|1270.32|1269.82|1269.67|1269.17|1270.47|1269.97|1269.42|1268.92|47
1726736700000|2024-09-19 09:05:00|1269.72|1269.22|1269.47|1268.97|1269.87|1269.37|1269.17|1268.67|38
1726737000000|2024-09-19 09:10:00|1269.37|1268.87|1270.22|1269.72|1270.27|1269.77|1269.37|1268.87|13
1726737300000|2024-09-19 09:15:00|1270.27|1269.77|1271.07|1270.57|1271.52|1271.02|1270.22|1269.72|0
1726737600000|2024-09-19 09:20:00|1271.02|1270.52|1271.27|1270.77|1271.92|1271.42|1271.02|1270.52|0
1726737900000|2024-09-19 09:25:00|1271.32|1270.82|1271.82|1271.32|1271.87|1271.37|1271.17|1270.67|0
1726738200000|2024-09-19 09:30:00|1271.77|1271.27|1272.22|1271.72|1272.32|1271.82|1271.72|1271.22|0
1726738500000|2024-09-19 09:35:00|1272.17|1271.67|1272.27|1271.77|1272.27|1271.77|1271.92|1271.42|0
1726738800000|2024-09-19 09:40:00|1272.32|1271.82|1273.17|1272.67|1273.37|1272.87|1272.27|1271.77|36
1726739100000|2024-09-19 09:45:00|1273.12|1272.62|1273.12|1272.62|1273.52|1273.02|1272.77|1272.27|36
1726739400000|2024-09-19 09:50:00|1273.17|1272.67|1273.32|1272.82|1273.37|1272.87|1273.17|1272.67|3
1726739700000|2024-09-19 09:55:00|1273.27|1272.77|1273.82|1273.32|1274.12|1273.62|1273.12|1272.62|15
1726740000000|2024-09-19 10:00:00|1273.87|1273.37|1273.97|1273.47|1274.32|1273.82|1273.82|1273.32|32
1726740300000|2024-09-19 10:05:00|1274.02|1273.52|1274.42|1273.92|1274.72|1274.22|1273.97|1273.47|13
1726740600000|2024-09-19 10:10:00|1274.47|1273.97|1274.92|1274.42|1275.17|1274.67|1274.32|1273.82|23
1726740900000|2024-09-19 10:15:00|1275.12|1274.62|1274.82|1274.32|1275.12|1274.62|1274.22|1273.72|27
1726741200000|2024-09-19 10:20:00|1274.87|1274.37|1275.07|1274.57|1275.27|1274.77|1274.47|1273.97|12
1726741500000|2024-09-19 10:25:00|1275.02|1274.52|1275.82|1275.32|1276.02|1275.52|1274.82|1274.32|15
1726741800000|2024-09-19 10:30:00|1275.87|1275.37|1276.22|1275.72|1276.57|1276.07|1275.87|1275.37|16
1726742100000|2024-09-19 10:35:00|1276.17|1275.67|1276.02|1275.52|1276.27|1275.77|1275.57|1275.07|30
1726742400000|2024-09-19 10:40:00|1276.07|1275.57|1275.27|1274.77|1276.07|1275.57|1275.27|1274.77|10
1726742700000|2024-09-19 10:45:00|1275.32|1274.82|1275.02|1274.52|1275.47|1274.97|1274.57|1274.07|45
1726743000000|2024-09-19 10:50:00|1275.07|1274.57|1275.02|1274.52|1275.22|1274.72|1275.02|1274.52|7
1726743300000|2024-09-19 10:55:00|1274.97|1274.47|1274.82|1274.32|1275.02|1274.52|1274.82|1274.32|4
1726743600000|2024-09-19 11:00:00|1274.97|1274.47|1274.47|1273.97|1275.07|1274.57|1274.07|1273.57|8
1726743900000|2024-09-19 11:05:00|1274.37|1273.87|1275.12|1274.62|1275.32|1274.82|1274.32|1273.82|20
1726744200000|2024-09-19 11:10:00|1275.17|1274.67|1275.17|1274.67|1275.67|1275.17|1274.77|1274.27|29
1726744500000|2024-09-19 11:15:00|1274.97|1274.47|1274.57|1274.07|1275.22|1274.72|1274.57|1274.07|30
1726744800000|2024-09-19 11:20:00|1274.62|1274.12|1274.97|1274.47|1275.27|1274.77|1274.62|1274.12|15
1726745100000|2024-09-19 11:25:00|1274.92|1274.42|1275.37|1274.87|1275.42|1274.92|1274.92|1274.42|12
1726745400000|2024-09-19 11:30:00|1275.32|1274.82|1275.87|1275.37|1275.92|1275.42|1275.22|1274.72|6
1726745700000|2024-09-19 11:35:00|1275.82|1275.32|1275.82|1275.32|1275.97|1275.47|1275.52|1275.02|9
1726746000000|2024-09-19 11:40:00|1275.77|1275.27|1275.72|1275.22|1275.87|1275.37|1275.52|1275.02|15
1726746300000|2024-09-19 11:45:00|1275.42|1274.92|1275.42|1274.92|1275.67|1275.17|1274.87|1274.37|24
1726746600000|2024-09-19 11:50:00|1275.37|1274.87|1275.42|1274.92|1275.52|1275.02|1274.92|1274.42|7
1726746900000|2024-09-19 11:55:00|1275.37|1274.87|1276.17|1275.67|1276.52|1276.02|1274.97|1274.47|25
1726747200000|2024-09-19 12:00:00|1276.22|1275.72|1276.02|1275.52|1276.77|1276.27|1275.52|1275.02|28
1726747500000|2024-09-19 12:05:00|1276.07|1275.57|1276.07|1275.57|1276.22|1275.72|1275.52|1275.02|19
1726747800000|2024-09-19 12:10:00|1276.02|1275.52|1276.42|1275.92|1276.57|1276.07|1275.97|1275.47|23
1726748100000|2024-09-19 12:15:00|1276.47|1275.97|1275.97|1275.47|1276.52|1276.02|1275.67|1275.17|12
1726748400000|2024-09-19 12:20:00|1276.02|1275.52|1276.12|1275.62|1276.17|1275.67|1275.72|1275.22|3
1726748700000|2024-09-19 12:25:00|1276.17|1275.67|1275.97|1275.47|1276.27|1275.77|1275.87|1275.37|7
1726749000000|2024-09-19 12:30:00|1276.02|1275.52|1276.37|1275.87|1276.92|1276.42|1275.97|1275.47|29
1726749300000|2024-09-19 12:35:00|1276.32|1275.82|1276.27|1275.77|1276.67|1276.17|1275.82|1275.32|22
1726749600000|2024-09-19 12:40:00|1276.32|1275.82|1276.67|1276.17|1277.07|1276.57|1275.92|1275.42|26
1726749900000|2024-09-19 12:45:00|1276.62|1276.12|1276.77|1276.27|1276.77|1276.27|1276.52|1276.02|0
1726750200000|2024-09-19 12:50:00|1276.72|1276.22|1277.17|1276.67|1277.42|1276.92|1276.57|1276.07|52
1726750500000|2024-09-19 12:55:00|1277.22|1276.72|1277.92|1277.42|1278.22|1277.72|1277.17|1276.67|70
1726750800000|2024-09-19 13:00:00|1277.97|1277.47|1277.62|1277.12|1277.97|1277.47|1277.37|1276.87|56
1726751100000|2024-09-19 13:05:00|1277.67|1277.17|1277.12|1276.62|1278.12|1277.62|1276.72|1276.22|39
1726751400000|2024-09-19 13:10:00|1277.07|1276.57|1276.67|1276.17|1277.22|1276.72|1275.87|1275.37|163
1726751700000|2024-09-19 13:15:00|1276.72|1276.22|1275.72|1275.22|1276.72|1276.22|1274.62|1274.12|73
1726752000000|2024-09-19 13:20:00|1275.67|1275.17|1275.22|1274.72|1276.07|1275.57|1274.92|1274.42|54
1726752300000|2024-09-19 13:25:00|1274.92|1274.42|1275.35|1274.85|1275.4|1274.9|1273.77|1273.27|71
1726752600000|2024-09-19 13:30:00|1275.45|1274.95|1273.9|1273.4|1275.45|1274.95|1273.35|1272.85|85
1726752900000|2024-09-19 13:35:00|1273.95|1273.45|1273.65|1273.15|1274.1|1273.6|1273.05|1272.55|65
1726753200000|2024-09-19 13:40:00|1273.7|1273.2|1271.8|1271.3|1273.7|1273.2|1271.45|1270.95|59
1726753500000|2024-09-19 13:45:00|1271.35|1270.85|1270.7|1270.2|1271.85|1271.35|1270.2|1269.7|75
1726753800000|2024-09-19 13:50:00|1270.6|1270.1|1270.2|1269.7|1270.75|1270.25|1268.9|1268.4|83
1726754100000|2024-09-19 13:55:00|1270.25|1269.75|1271.5|1271|1271.6|1271.1|1270.15|1269.65|46
1726754400000|2024-09-19 14:00:00|1271.55|1271.05|1271.15|1270.65|1272.15|1271.65|1270.4|1269.9|108
1726754700000|2024-09-19 14:05:00|1271.2|1270.7|1270.75|1270.25|1272.3|1271.8|1269.9|1269.4|223
1726755000000|2024-09-19 14:10:00|1270.95|1270.45|1269.5|1269|1271.4|1270.9|1269.45|1268.95|308
1726755300000|2024-09-19 14:15:00|1269.25|1268.75|1268.1|1267.6|1269.85|1269.35|1267.35|1266.85|427
1726815600000|2024-09-20 07:00:00|1270.5|1270|1271.25|1270.75|1271.45|1270.95|1270.45|1269.95|5
1726815900000|2024-09-20 07:05:00|1271.3|1270.8|1269.75|1269.25|1271.9|1271.4|1269.65|1269.15|5
1726816200000|2024-09-20 07:10:00|1269.7|1269.2|1267.85|1267.35|1269.75|1269.25|1267.4|1266.9|0
1726816500000|2024-09-20 07:15:00|1267.8|1267.3|1266.55|1266.05|1267.8|1267.3|1265.85|1265.35|10
1726816800000|2024-09-20 07:20:00|1266.6|1266.1|1265.4|1264.9|1267.15|1266.65|1265.4|1264.9|6
1726817100000|2024-09-20 07:25:00|1265.45|1264.95|1265.3|1264.8|1267.95|1267.45|1265.2|1264.7|26
1726817400000|2024-09-20 07:30:00|1265.4|1264.9|1264.4|1263.9|1265.65|1265.15|1264.35|1263.85|3
1726817700000|2024-09-20 07:35:00|1264.45|1263.95|1262.85|1262.35|1264.45|1263.95|1262.25|1261.75|6
1726818000000|2024-09-20 07:40:00|1262.8|1262.3|1263.55|1263.05|1263.6|1263.1|1262.65|1262.15|19
1726818300000|2024-09-20 07:45:00|1263.5|1263|1263.5|1263|1263.6|1263.1|1263.05|1262.55|3
1726818600000|2024-09-20 07:50:00|1263.77|1263.27|1265.97|1265.47|1266.07|1265.57|1263.77|1263.27|5
1726818900000|2024-09-20 07:55:00|1266.07|1265.57|1265.67|1265.17|1266.07|1265.57|1265.17|1264.67|7
1726819200000|2024-09-20 08:00:00|1265.72|1265.22|1263.87|1263.37|1266.07|1265.57|1263.87|1263.37|4
1726819500000|2024-09-20 08:05:00|1263.72|1263.22|1263.87|1263.37|1264.37|1263.87|1263.57|1263.07|0
1726819800000|2024-09-20 08:10:00|1263.77|1263.27|1263.62|1263.12|1264.47|1263.97|1263.27|1262.77|19
1726820100000|2024-09-20 08:15:00|1263.57|1263.07|1263.07|1262.57|1263.57|1263.07|1262.17|1261.67|8
1726820400000|2024-09-20 08:20:00|1262.77|1262.27|1263.07|1262.57|1263.07|1262.57|1261.97|1261.47|3
1726820700000|2024-09-20 08:25:00|1263.12|1262.62|1262.92|1262.42|1263.57|1263.07|1262.87|1262.37|4
1726821000000|2024-09-20 08:30:00|1262.82|1262.32|1262.92|1262.42|1263.02|1262.52|1262.57|1262.07|0
1726821300000|2024-09-20 08:35:00|1262.97|1262.47|1263.57|1263.07|1263.77|1263.27|1262.87|1262.37|0
1726821600000|2024-09-20 08:40:00|1263.52|1263.02|1263.32|1262.82|1263.77|1263.27|1263.07|1262.57|3
1726821900000|2024-09-20 08:45:00|1263.07|1262.57|1263.37|1262.87|1263.37|1262.87|1262.92|1262.42|0
1726822200000|2024-09-20 08:50:00|1263.47|1262.97|1264.47|1263.97|1264.72|1264.22|1263.42|1262.92|1
1726822500000|2024-09-20 08:55:00|1264.42|1263.92|1264.82|1264.32|1266.87|1266.37|1264.17|1263.67|18
1726822800000|2024-09-20 09:00:00|1264.77|1264.27|1263.67|1263.17|1264.77|1264.27|1263.67|1263.17|5
1726823100000|2024-09-20 09:05:00|1263.57|1263.07|1263.92|1263.42|1264.12|1263.62|1263.37|1262.87|4
1726823400000|2024-09-20 09:10:00|1263.87|1263.37|1263.82|1263.32|1264.12|1263.62|1263.77|1263.27|0
1726823700000|2024-09-20 09:15:00|1263.77|1263.27|1263.07|1262.57|1263.77|1263.27|1262.77|1262.27|0
1726824000000|2024-09-20 09:20:00|1263.02|1262.52|1262.12|1261.62|1263.02|1262.52|1262.07|1261.57|0
1726824300000|2024-09-20 09:25:00|1262.17|1261.67|1263.22|1262.72|1263.42|1262.92|1262.17|1261.67|1
1726824600000|2024-09-20 09:30:00|1263.27|1262.77|1261.42|1260.92|1263.37|1262.87|1261.37|1260.87|2
1726824900000|2024-09-20 09:35:00|1261.37|1260.87|1260.97|1260.47|1261.47|1260.97|1260.77|1260.27|0
1726825200000|2024-09-20 09:40:00|1261.12|1260.62|1261.27|1260.77|1261.47|1260.97|1261.07|1260.57|0
1726825500000|2024-09-20 09:45:00|1261.32|1260.82|1261.67|1261.17|1261.67|1261.17|1261.07|1260.57|0
1726825800000|2024-09-20 09:50:00|1261.62|1261.12|1261.02|1260.52|1261.62|1261.12|1260.32|1259.82|5
1726826100000|2024-09-20 09:55:00|1260.97|1260.47|1260.92|1260.42|1261.42|1260.92|1260.47|1259.97|0
1726826400000|2024-09-20 10:00:00|1260.97|1260.47|1260.82|1260.32|1261.37|1260.87|1260.57|1260.07|0
1726826700000|2024-09-20 10:05:00|1260.87|1260.37|1261.52|1261.02|1263.67|1263.17|1260.87|1260.37|58
1726827000000|2024-09-20 10:10:00|1261.47|1260.97|1262.07|1261.57|1262.17|1261.67|1261.42|1260.92|2
1726827300000|2024-09-20 10:15:00|1262.12|1261.62|1262.32|1261.82|1262.42|1261.92|1261.82|1261.32|1
1726827600000|2024-09-20 10:20:00|1262.37|1261.87|1262.92|1262.42|1262.97|1262.47|1262.37|1261.87|0
1726827900000|2024-09-20 10:25:00|1262.97|1262.47|1262.92|1262.42|1263.12|1262.62|1262.72|1262.22|0
1726828200000|2024-09-20 10:30:00|1262.87|1262.37|1263.02|1262.52|1263.02|1262.52|1262.47|1261.97|3
1726828500000|2024-09-20 10:35:00|1262.97|1262.47|1263.57|1263.07|1265.17|1264.67|1262.97|1262.47|15
1726828800000|2024-09-20 10:40:00|1263.62|1263.12|1263.97|1263.47|1264.12|1263.62|1263.62|1263.12|2
1726829100000|2024-09-20 10:45:00|1263.92|1263.42|1263.77|1263.27|1264.07|1263.57|1263.62|1263.12|4
1726829400000|2024-09-20 10:50:00|1263.82|1263.32|1263.22|1262.72|1263.92|1263.42|1263.22|1262.72|0
1726829700000|2024-09-20 10:55:00|1263.17|1262.67|1264.57|1264.07|1264.57|1264.07|1263.07|1262.57|1
1726830000000|2024-09-20 11:00:00|1264.67|1264.17|1265.52|1265.02|1265.67|1265.17|1264.47|1263.97|13
1726830300000|2024-09-20 11:05:00|1265.47|1264.97|1265.52|1265.02|1265.62|1265.12|1265.22|1264.72|0
1726830600000|2024-09-20 11:10:00|1265.57|1265.07|1265.37|1264.87|1265.72|1265.22|1265.32|1264.82|3
1726830900000|2024-09-20 11:15:00|1265.42|1264.92|1266.12|1265.62|1266.52|1266.02|1265.42|1264.92|0
1726831200000|2024-09-20 11:20:00|1266.22|1265.72|1266.27|1265.77|1266.37|1265.87|1265.67|1265.17|8
1726831500000|2024-09-20 11:25:00|1266.17|1265.67|1265.77|1265.27|1266.22|1265.72|1265.62|1265.12|2
1726831800000|2024-09-20 11:30:00|1265.62|1265.12|1265.42|1264.92|1265.62|1265.12|1265.37|1264.87|3
1726832100000|2024-09-20 11:35:00|1265.37|1264.87|1265.37|1264.87|1265.47|1264.97|1265.17|1264.67|0
1726832400000|2024-09-20 11:40:00|1265.49|1264.99|1265.39|1264.89|1265.94|1265.44|1265.34|1264.84|0
1726832700000|2024-09-20 11:45:00|1265.44|1264.94|1266.14|1265.64|1266.29|1265.79|1265.44|1264.94|3
1726833000000|2024-09-20 11:50:00|1266.19|1265.69|1266.54|1266.04|1266.94|1266.44|1266.19|1265.69|26
1726833300000|2024-09-20 11:55:00|1266.49|1265.99|1266.84|1266.34|1266.89|1266.39|1266.39|1265.89|1
1726833600000|2024-09-20 12:00:00|1266.89|1266.39|1267.49|1266.99|1267.49|1266.99|1266.89|1266.39|2
1726833900000|2024-09-20 12:05:00|1267.64|1267.14|1267.44|1266.94|1267.69|1267.19|1267.34|1266.84|3
1726834200000|2024-09-20 12:10:00|1267.39|1266.89|1267.59|1267.09|1267.74|1267.24|1267.29|1266.79|26
1726834500000|2024-09-20 12:15:00|1267.49|1266.99|1267.24|1266.74|1267.94|1267.44|1267.24|1266.74|14
1726834800000|2024-09-20 12:20:00|1267.29|1266.79|1267.54|1267.04|1267.79|1267.29|1267.09|1266.59|0
1726835100000|2024-09-20 12:25:00|1267.59|1267.09|1267.09|1266.59|1267.59|1267.09|1266.99|1266.49|4
1726835400000|2024-09-20 12:30:00|1267.04|1266.54|1266.89|1266.39|1267.24|1266.74|1266.74|1266.24|3
1726835700000|2024-09-20 12:35:00|1266.94|1266.44|1267.39|1266.89|1267.39|1266.89|1266.94|1266.44|0
1726836000000|2024-09-20 12:40:00|1267.44|1266.94|1267.14|1266.64|1267.69|1267.19|1267.04|1266.54|4
1726836300000|2024-09-20 12:45:00|1267.09|1266.59|1265.09|1264.59|1267.09|1266.59|1265.09|1264.59|2
1726836600000|2024-09-20 12:50:00|1265.14|1264.64|1265.59|1265.09|1265.64|1265.14|1265.14|1264.64|3
1726836900000|2024-09-20 12:55:00|1265.64|1265.14|1265.74|1265.24|1266.04|1265.54|1265.64|1265.14|1
1726837200000|2024-09-20 13:00:00|1265.54|1265.04|1264.99|1264.49|1265.64|1265.14|1264.64|1264.14|6
1726837500000|2024-09-20 13:05:00|1265.24|1264.74|1265.19|1264.69|1265.59|1265.09|1265.04|1264.54|15
1726837800000|2024-09-20 13:10:00|1265.24|1264.74|1265.59|1265.09|1265.64|1265.14|1265.14|1264.64|11
1726838100000|2024-09-20 13:15:00|1265.54|1265.04|1265.79|1265.29|1265.94|1265.44|1264.99|1264.49|21
1726838400000|2024-09-20 13:20:00|1265.84|1265.34|1266.34|1265.84|1266.49|1265.99|1265.79|1265.29|26
1726838700000|2024-09-20 13:25:00|1266.49|1265.99|1266.09|1265.59|1266.49|1265.99|1265.84|1265.34|4
1726839000000|2024-09-20 13:30:00|1266.19|1265.69|1264.84|1264.34|1266.44|1265.94|1264.49|1263.99|12
1726839300000|2024-09-20 13:35:00|1264.79|1264.29|1264.99|1264.49|1267.19|1266.69|1264.49|1263.99|27
1726839600000|2024-09-20 13:40:00|1265.04|1264.54|1264.24|1263.74|1265.24|1264.74|1264.09|1263.59|5
1726839900000|2024-09-20 13:45:00|1264.29|1263.79|1263.39|1262.89|1264.39|1263.89|1263.24|1262.74|6
1726840200000|2024-09-20 13:50:00|1263.34|1262.84|1263.59|1263.09|1264.19|1263.69|1263.34|1262.84|4
1726840500000|2024-09-20 13:55:00|1263.64|1263.14|1263.94|1263.44|1264.34|1263.84|1263.64|1263.14|5
1726840800000|2024-09-20 14:00:00|1263.99|1263.49|1263.39|1262.89|1264.14|1263.64|1263.19|1262.69|32
1726841100000|2024-09-20 14:05:00|1263.44|1262.94|1264.59|1264.09|1264.99|1264.49|1263.09|1262.59|260
1726841400000|2024-09-20 14:10:00|1264.53|1264.03|1263.68|1263.18|1264.93|1264.43|1263.23|1262.73|84
1726841700000|2024-09-20 14:15:00|1263.63|1263.13|1265.73|1265.23|1265.88|1265.38|1263.38|1262.88|47
1727074800000|2024-09-23 07:00:00|1266.7|1266.2|1266.7|1266.2|1266.85|1266.35|1266.45|1265.95|4
1727075100000|2024-09-23 07:05:00|1266.65|1266.15|1265.7|1265.2|1267.25|1266.75|1265.05|1264.55|1
1727075400000|2024-09-23 07:10:00|1265.65|1265.15|1264.95|1264.45|1265.75|1265.25|1263.95|1263.45|14
1727075700000|2024-09-23 07:15:00|1264.9|1264.4|1261.45|1260.95|1264.9|1264.4|1261.35|1260.85|5
1727076000000|2024-09-23 07:20:00|1261.4|1260.9|1260.65|1260.15|1262.65|1262.15|1260.45|1259.95|11
1727076300000|2024-09-23 07:25:00|1260.7|1260.2|1261.95|1261.45|1262.05|1261.55|1260.7|1260.2|1
1727076600000|2024-09-23 07:30:00|1261.9|1261.4|1261.2|1260.7|1262.05|1261.55|1260.85|1260.35|8
1727076900000|2024-09-23 07:35:00|1261.25|1260.75|1262.95|1262.45|1262.95|1262.45|1261.2|1260.7|0
1727077200000|2024-09-23 07:40:00|1262.9|1262.4|1263.35|1262.85|1263.55|1263.05|1262.9|1262.4|0
1727077500000|2024-09-23 07:45:00|1263.4|1262.9|1266.2|1265.7|1266.25|1265.75|1263.4|1262.9|0
1727077800000|2024-09-23 07:50:00|1265.83|1265.33|1266.93|1266.43|1266.98|1266.48|1265.78|1265.28|57
1727078100000|2024-09-23 07:55:00|1266.98|1266.48|1267.33|1266.83|1267.53|1267.03|1266.68|1266.18|6
1727078400000|2024-09-23 08:00:00|1267.28|1266.78|1265.93|1265.43|1267.43|1266.93|1265.63|1265.13|12
1727078700000|2024-09-23 08:05:00|1265.68|1265.18|1265.23|1264.73|1266.08|1265.58|1265.18|1264.68|11
1727079000000|2024-09-23 08:10:00|1265.28|1264.78|1264.98|1264.48|1265.73|1265.23|1264.58|1264.08|9
1727079300000|2024-09-23 08:15:00|1265.03|1264.53|1265.13|1264.63|1265.18|1264.68|1264.28|1263.78|17
1727079600000|2024-09-23 08:20:00|1265.18|1264.68|1265.03|1264.53|1265.58|1265.08|1264.98|1264.48|2
1727079900000|2024-09-23 08:25:00|1265.08|1264.58|1265.03|1264.53|1265.53|1265.03|1264.93|1264.43|4
1727080200000|2024-09-23 08:30:00|1265.08|1264.58|1263.38|1262.88|1265.08|1264.58|1263.33|1262.83|5
1727080500000|2024-09-23 08:35:00|1263.43|1262.93|1262.53|1262.03|1263.53|1263.03|1262.48|1261.98|2
1727080800000|2024-09-23 08:40:00|1262.48|1261.98|1263.18|1262.68|1263.18|1262.68|1262.08|1261.58|10
1727081100000|2024-09-23 08:45:00|1263.13|1262.63|1263.33|1262.83|1263.33|1262.83|1262.48|1261.98|21
1727081400000|2024-09-23 08:50:00|1263.43|1262.93|1264.33|1263.83|1264.43|1263.93|1263.43|1262.93|3
1727081700000|2024-09-23 08:55:00|1264.38|1263.88|1264.88|1264.38|1264.98|1264.48|1264.33|1263.83|8
1727082000000|2024-09-23 09:00:00|1264.83|1264.33|1264.53|1264.03|1264.98|1264.48|1264.48|1263.98|32
1727082300000|2024-09-23 09:05:00|1264.48|1263.98|1265.18|1264.68|1265.18|1264.68|1264.03|1263.53|0
1727082600000|2024-09-23 09:10:00|1265.13|1264.63|1263.28|1262.78|1265.63|1265.13|1263.28|1262.78|16
1727082900000|2024-09-23 09:15:00|1263.33|1262.83|1261.68|1261.18|1263.38|1262.88|1261.63|1261.13|0
1727083200000|2024-09-23 09:20:00|1261.63|1261.13|1262.63|1262.13|1262.63|1262.13|1261.33|1260.83|0
1727083500000|2024-09-23 09:25:00|1262.58|1262.08|1262.53|1262.03|1262.93|1262.43|1262.23|1261.73|14
1727083800000|2024-09-23 09:30:00|1262.58|1262.08|1262.23|1261.73|1263.03|1262.53|1262.23|1261.73|1
1727084100000|2024-09-23 09:35:00|1262.28|1261.78|1262.48|1261.98|1262.63|1262.13|1262.23|1261.73|0
1727084400000|2024-09-23 09:40:00|1262.43|1261.93|1262.63|1262.13|1262.68|1262.18|1262.23|1261.73|3
1727084700000|2024-09-23 09:45:00|1262.58|1262.08|1262.73|1262.23|1262.98|1262.48|1262.28|1261.78|12
1727085000000|2024-09-23 09:50:00|1262.78|1262.28|1263.48|1262.98|1263.73|1263.23|1262.78|1262.28|8
1727085300000|2024-09-23 09:55:00|1263.43|1262.93|1263.43|1262.93|1263.63|1263.13|1263.23|1262.73|12
1727085600000|2024-09-23 10:00:00|1263.48|1262.98|1263.43|1262.93|1264.03|1263.53|1263.38|1262.88|14
1727085900000|2024-09-23 10:05:00|1263.38|1262.88|1263.58|1263.08|1263.78|1263.28|1263.08|1262.58|6
1727086200000|2024-09-23 10:10:00|1263.53|1263.03|1263.33|1262.83|1263.83|1263.33|1263.18|1262.68|7
1727086500000|2024-09-23 10:15:00|1263.38|1262.88|1262.33|1261.83|1263.38|1262.88|1262.28|1261.78|0
1727086800000|2024-09-23 10:20:00|1262.38|1261.88|1262.93|1262.43|1262.98|1262.48|1262.33|1261.83|11
1727087100000|2024-09-23 10:25:00|1262.98|1262.48|1263.18|1262.68|1263.33|1262.83|1262.78|1262.28|11
1727087400000|2024-09-23 10:30:00|1263.23|1262.73|1262.98|1262.48|1263.38|1262.88|1262.98|1262.48|2
1727087700000|2024-09-23 10:35:00|1262.93|1262.43|1262.73|1262.23|1262.93|1262.43|1262.43|1261.93|13
1727088000000|2024-09-23 10:40:00|1262.78|1262.28|1262.18|1261.68|1262.78|1262.28|1262.03|1261.53|5
1727088300000|2024-09-23 10:45:00|1262.23|1261.73|1262.43|1261.93|1262.48|1261.98|1261.88|1261.38|6
1727088600000|2024-09-23 10:50:00|1262.38|1261.88|1262.43|1261.93|1262.78|1262.28|1262.38|1261.88|6
1727088900000|2024-09-23 10:55:00|1262.38|1261.88|1261.88|1261.38|1262.38|1261.88|1261.68|1261.18|13
1727089200000|2024-09-23 11:00:00|1262.08|1261.58|1261.93|1261.43|1262.58|1262.08|1261.93|1261.43|4
1727089500000|2024-09-23 11:05:00|1261.98|1261.48|1261.38|1260.88|1262.38|1261.88|1261.28|1260.78|12
1727089800000|2024-09-23 11:10:00|1261.33|1260.83|1261.13|1260.63|1261.33|1260.83|1260.68|1260.18|8
1727090100000|2024-09-23 11:15:00|1261.08|1260.58|1261.93|1261.43|1261.93|1261.43|1261.08|1260.58|12
1727090400000|2024-09-23 11:20:00|1261.98|1261.48|1262.48|1261.98|1262.78|1262.28|1261.98|1261.48|14
1727090700000|2024-09-23 11:25:00|1262.53|1262.03|1262.83|1262.33|1262.83|1262.33|1262.33|1261.83|29
1727091000000|2024-09-23 11:30:00|1262.88|1262.38|1262.68|1262.18|1263.18|1262.68|1262.53|1262.03|8
1727091300000|2024-09-23 11:35:00|1262.63|1262.13|1262.73|1262.23|1262.88|1262.38|1262.43|1261.93|3
1727091600000|2024-09-23 11:40:00|1262.7|1262.2|1262.95|1262.45|1262.95|1262.45|1262.5|1262|3
1727091900000|2024-09-23 11:45:00|1263|1262.5|1262.85|1262.35|1263.3|1262.8|1262.75|1262.25|26
1727092200000|2024-09-23 11:50:00|1262.9|1262.4|1262.9|1262.4|1263.25|1262.75|1262.65|1262.15|23
1727092500000|2024-09-23 11:55:00|1262.85|1262.35|1262.95|1262.45|1263.35|1262.85|1262.8|1262.3|9
1727092800000|2024-09-23 12:00:00|1263|1262.5|1263.35|1262.85|1263.55|1263.05|1262.8|1262.3|17
1727093100000|2024-09-23 12:05:00|1263.4|1262.9|1262.3|1261.8|1263.7|1263.2|1262.25|1261.75|9
1727093400000|2024-09-23 12:10:00|1262.25|1261.75|1262.9|1262.4|1263|1262.5|1262.2|1261.7|15
1727093700000|2024-09-23 12:15:00|1262.95|1262.45|1263.75|1263.25|1263.85|1263.35|1262.95|1262.45|23
1727094000000|2024-09-23 12:20:00|1263.8|1263.3|1264.05|1263.55|1264.45|1263.95|1263.5|1263|7
1727094300000|2024-09-23 12:25:00|1263.95|1263.45|1263.85|1263.35|1264.1|1263.6|1263.6|1263.1|3
1727094600000|2024-09-23 12:30:00|1263.8|1263.3|1262.7|1262.2|1263.8|1263.3|1262.65|1262.15|8
1727094900000|2024-09-23 12:35:00|1262.8|1262.3|1263.55|1263.05|1263.6|1263.1|1262.75|1262.25|0
1727095200000|2024-09-23 12:40:00|1263.6|1263.1|1263.9|1263.4|1264.3|1263.8|1263.6|1263.1|17
1727095500000|2024-09-23 12:45:00|1264|1263.5|1264.8|1264.3|1264.8|1264.3|1263.95|1263.45|1
1727095800000|2024-09-23 12:50:00|1264.85|1264.35|1264.2|1263.7|1264.95|1264.45|1263.95|1263.45|9
1727096100000|2024-09-23 12:55:00|1264.3|1263.8|1264.55|1264.05|1264.7|1264.2|1264.15|1263.65|21
1727096400000|2024-09-23 13:00:00|1264.6|1264.1|1265.45|1264.95|1265.45|1264.95|1264.5|1264|4
1727096700000|2024-09-23 13:05:00|1265.4|1264.9|1265.35|1264.85|1265.75|1265.25|1265.15|1264.65|39
1727097000000|2024-09-23 13:10:00|1265.3|1264.8|1266.3|1265.8|1266.3|1265.8|1265.15|1264.65|23
1727097300000|2024-09-23 13:15:00|1266.35|1265.85|1266.5|1266|1266.8|1266.3|1265.95|1265.45|31
1727097600000|2024-09-23 13:20:00|1266.55|1266.05|1266.75|1266.25|1267.2|1266.7|1266.2|1265.7|87
1727097900000|2024-09-23 13:25:00|1266.8|1266.3|1266.2|1265.7|1267.05|1266.55|1266.2|1265.7|9
1727098200000|2024-09-23 13:30:00|1266|1265.5|1266.75|1266.25|1266.95|1266.45|1265.45|1264.95|47
1727098500000|2024-09-23 13:35:00|1266.7|1266.2|1268.4|1267.9|1268.45|1267.95|1266.7|1266.2|16
1727098800000|2024-09-23 13:40:00|1268.45|1267.95|1269.05|1268.55|1269.5|1269|1268.45|1267.95|7
1727099100000|2024-09-23 13:45:00|1269.1|1268.6|1269.95|1269.45|1270.35|1269.85|1268.2|1267.7|36
1727099400000|2024-09-23 13:50:00|1270|1269.5|1270.95|1270.45|1272.25|1271.75|1270|1269.5|22
1727099700000|2024-09-23 13:55:00|1270.9|1270.4|1270.35|1269.85|1271.25|1270.75|1270.2|1269.7|8
1727100000000|2024-09-23 14:00:00|1270.4|1269.9|1271.25|1270.75|1271.9|1271.4|1270.4|1269.9|78
1727100300000|2024-09-23 14:05:00|1271.3|1270.8|1272.15|1271.65|1272.45|1271.95|1270.55|1270.05|108
1727100600000|2024-09-23 14:10:00|1272.1|1271.6|1272.35|1271.85|1272.7|1272.2|1271.7|1271.2|119
1727100900000|2024-09-23 14:15:00|1272.3|1271.8|1272.8|1272.3|1274.2|1273.7|1272.25|1271.75|87
1727161200000|2024-09-24 07:00:00|1281.6|1281.1|1277.5|1277|1282.2|1281.7|1276.3|1275.8|21
1727161500000|2024-09-24 07:05:00|1277.45|1276.95|1275|1274.5|1277.5|1277|1275|1274.5|6
1727161800000|2024-09-24 07:10:00|1275.05|1274.55|1273.2|1272.7|1275.2|1274.7|1272.8|1272.3|12
1727162100000|2024-09-24 07:15:00|1273.15|1272.65|1273.8|1273.3|1274.5|1274|1273.1|1272.6|0
1727162400000|2024-09-24 07:20:00|1273.75|1273.25|1272.7|1272.2|1274.6|1274.1|1272.65|1272.15|6
1727162700000|2024-09-24 07:25:00|1272.65|1272.15|1271.45|1270.95|1273.4|1272.9|1271.4|1270.9|0
1727163000000|2024-09-24 07:30:00|1271.5|1271|1271.2|1270.7|1272.1|1271.6|1271.15|1270.65|4
1727163300000|2024-09-24 07:35:00|1271.25|1270.75|1271.15|1270.65|1271.4|1270.9|1271.05|1270.55|0
1727163600000|2024-09-24 07:40:00|1271.2|1270.7|1269.7|1269.2|1271.4|1270.9|1269.6|1269.1|23
1727163900000|2024-09-24 07:45:00|1269.75|1269.25|1270.2|1269.7|1270.7|1270.2|1269.7|1269.2|0
1727164200000|2024-09-24 07:50:00|1270.15|1269.65|1271.2|1270.7|1271.35|1270.85|1270.15|1269.65|0
1727164500000|2024-09-24 07:55:00|1271.25|1270.75|1271.65|1271.15|1271.8|1271.3|1271.1|1270.6|0
1727164800000|2024-09-24 08:00:00|1271.6|1271.1|1270.9|1270.4|1271.6|1271.1|1270.55|1270.05|12
1727165100000|2024-09-24 08:05:00|1270.95|1270.45|1271.7|1271.2|1271.7|1271.2|1270.3|1269.8|4
1727165400000|2024-09-24 08:10:00|1271.65|1271.15|1271.7|1271.2|1271.9|1271.4|1271.6|1271.1|1
1727165700000|2024-09-24 08:15:00|1271.75|1271.25|1273.3|1272.8|1273.35|1272.85|1271.7|1271.2|0
1727166000000|2024-09-24 08:20:00|1273.35|1272.85|1273.75|1273.25|1273.85|1273.35|1273.35|1272.85|0
1727166300000|2024-09-24 08:25:00|1273.8|1273.3|1274.65|1274.15|1274.65|1274.15|1273.7|1273.2|0
1727166600000|2024-09-24 08:30:00|1274.6|1274.1|1274|1273.5|1274.65|1274.15|1273.9|1273.4|5
1727166900000|2024-09-24 08:35:00|1273.55|1273.05|1273.75|1273.25|1274.05|1273.55|1273.55|1273.05|15
1727167200000|2024-09-24 08:40:00|1273.7|1273.2|1273.9|1273.4|1274.15|1273.65|1273.7|1273.2|3
1727167500000|2024-09-24 08:45:00|1273.85|1273.35|1273.4|1272.9|1273.85|1273.35|1273.35|1272.85|5
1727167800000|2024-09-24 08:50:00|1273.35|1272.85|1273.45|1272.95|1273.55|1273.05|1273.25|1272.75|0
1727168100000|2024-09-24 08:55:00|1273.5|1273|1273.25|1272.75|1273.55|1273.05|1272.95|1272.45|10
1727168400000|2024-09-24 09:00:00|1273.3|1272.8|1273|1272.5|1273.45|1272.95|1272.75|1272.25|8
1727168700000|2024-09-24 09:05:00|1272.95|1272.45|1273.2|1272.7|1273.25|1272.75|1272.85|1272.35|0
1727169000000|2024-09-24 09:10:00|1273.15|1272.65|1273.85|1273.35|1273.85|1273.35|1273.15|1272.65|0
1727169300000|2024-09-24 09:15:00|1273.8|1273.3|1273.85|1273.35|1273.95|1273.45|1273.65|1273.15|1
1727169600000|2024-09-24 09:20:00|1273.8|1273.3|1274.15|1273.65|1274.35|1273.85|1273.8|1273.3|0
1727169900000|2024-09-24 09:25:00|1274.1|1273.6|1273.55|1273.05|1274.2|1273.7|1273.5|1273|10
1727170200000|2024-09-24 09:30:00|1273.6|1273.1|1274.25|1273.75|1274.25|1273.75|1273.55|1273.05|0
1727170500000|2024-09-24 09:35:00|1274.2|1273.7|1274.55|1274.05|1274.55|1274.05|1274.2|1273.7|0
1727170800000|2024-09-24 09:40:00|1274.5|1274|1274.2|1273.7|1274.5|1274|1273.85|1273.35|5
1727171100000|2024-09-24 09:45:00|1274.25|1273.75|1274.05|1273.55|1274.55|1274.05|1273.85|1273.35|10
1727171400000|2024-09-24 09:50:00|1274|1273.5|1273.9|1273.4|1274.05|1273.55|1273.75|1273.25|0
1727171700000|2024-09-24 09:55:00|1273.95|1273.45|1273.95|1273.45|1274.05|1273.55|1273.9|1273.4|0
1727172000000|2024-09-24 10:00:00|1274|1273.5|1274.45|1273.95|1274.45|1273.95|1273.9|1273.4|0
1727172300000|2024-09-24 10:05:00|1274.4|1273.9|1273.8|1273.3|1274.45|1273.95|1273.75|1273.25|27
1727172600000|2024-09-24 10:10:00|1273.75|1273.25|1272.65|1272.15|1273.75|1273.25|1272.6|1272.1|35
1727172900000|2024-09-24 10:15:00|1272.7|1272.2|1272.75|1272.25|1272.75|1272.25|1272.7|1272.2|0
1727173200000|2024-09-24 10:20:00|1272.8|1272.3|1273.05|1272.55|1273.2|1272.7|1272.8|1272.3|10
1727173500000|2024-09-24 10:25:00|1273.1|1272.6|1273.5|1273|1273.55|1273.05|1272.85|1272.35|1
1727173800000|2024-09-24 10:30:00|1273.55|1273.05|1274.65|1274.15|1274.65|1274.15|1273.5|1273|0
1727174100000|2024-09-24 10:35:00|1274.6|1274.1|1275.15|1274.65|1275.15|1274.65|1274.6|1274.1|1
1727174400000|2024-09-24 10:40:00|1275.2|1274.7|1275.65|1275.15|1275.85|1275.35|1275.2|1274.7|0
1727174700000|2024-09-24 10:45:00|1275.6|1275.1|1275.55|1275.05|1275.75|1275.25|1275.5|1275|17
1727175000000|2024-09-24 10:50:00|1275.5|1275|1275.1|1274.6|1275.7|1275.2|1275.05|1274.55|10
1727175300000|2024-09-24 10:55:00|1275.05|1274.55|1275.4|1274.9|1275.45|1274.95|1275.05|1274.55|0
1727175600000|2024-09-24 11:00:00|1275.45|1274.95|1274.35|1273.85|1275.45|1274.95|1274.25|1273.75|9
1727175900000|2024-09-24 11:05:00|1274.45|1273.95|1274.85|1274.35|1274.95|1274.45|1274.45|1273.95|0
1727176200000|2024-09-24 11:10:00|1274.9|1274.4|1275.45|1274.95|1275.55|1275.05|1274.85|1274.35|0
1727176500000|2024-09-24 11:15:00|1275.4|1274.9|1275.65|1275.15|1275.75|1275.25|1275.35|1274.85|0
1727176800000|2024-09-24 11:20:00|1275.6|1275.1|1276.45|1275.95|1276.45|1275.95|1275.6|1275.1|0
1727177100000|2024-09-24 11:25:00|1276.5|1276|1276.85|1276.35|1277.05|1276.55|1276.5|1276|0
1727177400000|2024-09-24 11:30:00|1276.9|1276.4|1277|1276.5|1277|1276.5|1276.9|1276.4|0
1727177700000|2024-09-24 11:35:00|||||||||13
1727178000000|2024-09-24 11:40:00|1277.3|1276.8|1277|1276.5|1277.3|1276.8|1276.95|1276.45|27
1727178300000|2024-09-24 11:45:00|1276.95|1276.45|1276.95|1276.45|1277|1276.5|1276.95|1276.45|1
1727178600000|2024-09-24 11:50:00|1276.9|1276.4|1276.7|1276.2|1276.95|1276.45|1276.55|1276.05|10
1727178900000|2024-09-24 11:55:00|1276.65|1276.15|1277.1|1276.6|1277.1|1276.6|1276.5|1276|21
1727179200000|2024-09-24 12:00:00|1276.7|1276.2|1276.35|1275.85|1276.85|1276.35|1276.35|1275.85|30
1727179500000|2024-09-24 12:05:00|1276.4|1275.9|1276.75|1276.25|1276.85|1276.35|1276.4|1275.9|32
1727179800000|2024-09-24 12:10:00|1276.8|1276.3|1276.45|1275.95|1276.8|1276.3|1276.25|1275.75|25
1727180100000|2024-09-24 12:15:00|1276.5|1276|1276.5|1276|1276.5|1276|1276.5|1276|11
1727180400000|2024-09-24 12:20:00|1276.15|1275.65|1276.05|1275.55|1276.15|1275.65|1276|1275.5|22
1727180700000|2024-09-24 12:25:00|1276.1|1275.6|1276.4|1275.9|1276.4|1275.9|1276.05|1275.55|0
1727181000000|2024-09-24 12:30:00|1276.45|1275.95|1277.05|1276.55|1277.15|1276.65|1276.45|1275.95|33
1727181300000|2024-09-24 12:35:00|1277.1|1276.6|1277.4|1276.9|1277.55|1277.05|1277.05|1276.55|0
1727181600000|2024-09-24 12:40:00|1277.45|1276.95|1277.3|1276.8|1277.5|1277|1277.2|1276.7|1
1727181900000|2024-09-24 12:45:00|1277.25|1276.75|1277.35|1276.85|1277.55|1277.05|1277.2|1276.7|9
1727182200000|2024-09-24 12:50:00|1277.3|1276.8|1277.3|1276.8|1277.35|1276.85|1277.2|1276.7|2
1727182500000|2024-09-24 12:55:00|1277.25|1276.75|1277.95|1277.45|1278.2|1277.7|1277.2|1276.7|10
1727182800000|2024-09-24 13:00:00|1277.9|1277.4|1278.7|1278.2|1278.75|1278.25|1277.65|1277.15|33
1727183100000|2024-09-24 13:05:00|1278.6|1278.1|1279.35|1278.85|1279.4|1278.9|1278.45|1277.95|42
1727183400000|2024-09-24 13:10:00|1279.4|1278.9|1279.4|1278.9|1279.5|1279|1278.85|1278.35|37
1727183700000|2024-09-24 13:15:00|1279.45|1278.95|1279.55|1279.05|1281.65|1281.15|1279.2|1278.7|71
1727184000000|2024-09-24 13:20:00|1279.5|1279|1279.25|1278.75|1281.75|1281.25|1279.1|1278.6|38
1727184300000|2024-09-24 13:25:00|1279.3|1278.8|1278.25|1277.75|1279.4|1278.9|1278.2|1277.7|16
1727184600000|2024-09-24 13:30:00|1278.3|1277.8|1276.85|1276.35|1278.3|1277.8|1275.75|1275.25|39
1727184900000|2024-09-24 13:35:00|1276.9|1276.4|1276.15|1275.65|1277.15|1276.65|1276.05|1275.55|14
1727185200000|2024-09-24 13:40:00|1276.1|1275.6|1277.05|1276.55|1277.1|1276.6|1275.8|1275.3|3
1727185500000|2024-09-24 13:45:00|1277|1276.5|1276.45|1275.95|1277|1276.5|1275.7|1275.2|35
1727185800000|2024-09-24 13:50:00|1276.4|1275.9|1276.15|1275.65|1276.5|1276|1274.95|1274.45|41
1727186100000|2024-09-24 13:55:00|1276.1|1275.6|1275.15|1274.65|1276.3|1275.8|1274.85|1274.35|6
1727186400000|2024-09-24 14:00:00|1275.2|1274.7|1273.4|1272.9|1275.2|1274.7|1273|1272.5|49
1727186700000|2024-09-24 14:05:00|1273.35|1272.85|1274.35|1273.85|1275.05|1274.55|1273.3|1272.8|87
1727187000000|2024-09-24 14:10:00|1274.06|1273.56|1273.71|1273.21|1275.26|1274.76|1273.56|1273.06|88
1727187300000|2024-09-24 14:15:00|1273.66|1273.16|1272.91|1272.41|1274.41|1273.91|1272.86|1272.36|78
1727247600000|2024-09-25 07:00:00|1267.46|1266.96|1269.26|1268.76|1269.76|1269.26|1267.31|1266.81|1
1727247900000|2024-09-25 07:05:00|1269.31|1268.81|1270.36|1269.86|1270.96|1270.46|1269.26|1268.76|0
1727248200000|2024-09-25 07:10:00|1270.41|1269.91|1271.16|1270.66|1271.31|1270.81|1270.26|1269.76|1
1727248500000|2024-09-25 07:15:00|1271.06|1270.56|1269.16|1268.66|1271.16|1270.66|1269.16|1268.66|0
1727248800000|2024-09-25 07:20:00|1269.21|1268.71|1267.66|1267.16|1269.26|1268.76|1267.66|1267.16|0
1727249100000|2024-09-25 07:25:00|1267.71|1267.21|1267.46|1266.96|1267.91|1267.41|1267.26|1266.76|0
1727249400000|2024-09-25 07:30:00|1267.51|1267.01|1267.96|1267.46|1268.61|1268.11|1267.51|1267.01|6
1727249700000|2024-09-25 07:35:00|1267.86|1267.36|1268.76|1268.26|1269.06|1268.56|1267.86|1267.36|10
1727250000000|2024-09-25 07:40:00|1268.81|1268.31|1268.46|1267.96|1268.86|1268.36|1268.36|1267.86|5
1727250300000|2024-09-25 07:45:00|1268.51|1268.01|1268.56|1268.06|1269.06|1268.56|1268.26|1267.76|2
1727250600000|2024-09-25 07:50:00|1268.61|1268.11|1267.46|1266.96|1268.61|1268.11|1267.36|1266.86|0
1727250900000|2024-09-25 07:55:00|1267.51|1267.01|1267.51|1267.01|1268.11|1267.61|1267.36|1266.86|2
1727251200000|2024-09-25 08:00:00|1267.46|1266.96|1267.41|1266.91|1267.71|1267.21|1266.96|1266.46|1
1727251500000|2024-09-25 08:05:00|1267.36|1266.86|1264.81|1264.31|1267.41|1266.91|1264.76|1264.26|6
1727251800000|2024-09-25 08:10:00|1264.86|1264.36|1263.96|1263.46|1264.86|1264.36|1263.76|1263.26|4
1727252100000|2024-09-25 08:15:00|1264.01|1263.51|1263.96|1263.46|1264.01|1263.51|1263.26|1262.76|3
1727252400000|2024-09-25 08:20:00|1263.91|1263.41|1264.2|1263.7|1264.4|1263.9|1263.71|1263.21|0
1727252700000|2024-09-25 08:25:00|1264.25|1263.75|1264.1|1263.6|1264.25|1263.75|1264.1|1263.6|8
1727253000000|2024-09-25 08:30:00|1264.15|1263.65|1263.45|1262.95|1264.2|1263.7|1263.35|1262.85|8
1727253300000|2024-09-25 08:35:00|1263.5|1263|1264.65|1264.15|1264.65|1264.15|1263.25|1262.75|5
1727253600000|2024-09-25 08:40:00|1264.6|1264.1|1264.8|1264.3|1265.55|1265.05|1264.45|1263.95|0
1727253900000|2024-09-25 08:45:00|1264.85|1264.35|1265.1|1264.6|1265.55|1265.05|1264.75|1264.25|1
1727254200000|2024-09-25 08:50:00|1265.15|1264.65|1265.85|1265.35|1266.35|1265.85|1265.1|1264.6|1
1727254500000|2024-09-25 08:55:00|1265.9|1265.4|1266.05|1265.55|1266.25|1265.75|1265.55|1265.05|6
1727254800000|2024-09-25 09:00:00|1266|1265.5|1266.65|1266.15|1266.85|1266.35|1265.75|1265.25|1
1727255100000|2024-09-25 09:05:00|1266.6|1266.1|1267.75|1267.25|1267.75|1267.25|1266.55|1266.05|0
1727255400000|2024-09-25 09:10:00|1267.8|1267.3|1267.75|1267.25|1267.85|1267.35|1267.45|1266.95|0
1727255700000|2024-09-25 09:15:00|1267.7|1267.2|1266.5|1266|1267.75|1267.25|1266.45|1265.95|0
1727256000000|2024-09-25 09:20:00|1266.55|1266.05|1265.25|1264.75|1266.55|1266.05|1265.25|1264.75|0
1727256300000|2024-09-25 09:25:00|1265.2|1264.7|1265.05|1264.55|1265.2|1264.7|1264.85|1264.35|0
1727256600000|2024-09-25 09:30:00|1265|1264.5|1265.55|1265.05|1265.75|1265.25|1264.9|1264.4|4
1727256900000|2024-09-25 09:35:00|1265.5|1265|1265.9|1265.4|1266|1265.5|1265.5|1265|0
1727257200000|2024-09-25 09:40:00|1265.95|1265.45|1265.35|1264.85|1266|1265.5|1265.35|1264.85|0
1727257500000|2024-09-25 09:45:00|1265.4|1264.9|1264.5|1264|1265.4|1264.9|1264.35|1263.85|0
1727257800000|2024-09-25 09:50:00|1264.45|1263.95|1264.5|1264|1265.05|1264.55|1264.45|1263.95|1
1727258100000|2024-09-25 09:55:00|1264.45|1263.95|1264.7|1264.2|1264.7|1264.2|1264.35|1263.85|0
1727258400000|2024-09-25 10:00:00|1264.65|1264.15|1265.8|1265.3|1265.95|1265.45|1264.65|1264.15|3
1727258700000|2024-09-25 10:05:00|1265.75|1265.25|1265.4|1264.9|1265.75|1265.25|1265.3|1264.8|0
1727259000000|2024-09-25 10:10:00|1265.45|1264.95|1265.8|1265.3|1266|1265.5|1265.45|1264.95|5
1727259300000|2024-09-25 10:15:00|1265.75|1265.25|1266|1265.5|1266.15|1265.65|1265.75|1265.25|1
1727259600000|2024-09-25 10:20:00|1265.95|1265.45|1265.6|1265.1|1266.1|1265.6|1265.55|1265.05|0
1727259900000|2024-09-25 10:25:00|1265.55|1265.05|1265.55|1265.05|1265.65|1265.15|1265.45|1264.95|0
1727260200000|2024-09-25 10:30:00|1265.5|1265|1265.4|1264.9|1265.55|1265.05|1265.2|1264.7|0
1727260500000|2024-09-25 10:35:00|1265.45|1264.95|1265.9|1265.4|1265.95|1265.45|1265.4|1264.9|2
1727260800000|2024-09-25 10:40:00|1265.95|1265.45|1266.25|1265.75|1266.35|1265.85|1265.95|1265.45|2
1727261100000|2024-09-25 10:45:00|1266.2|1265.7|1266.15|1265.65|1266.35|1265.85|1266.1|1265.6|0
1727261400000|2024-09-25 10:50:00|1266.1|1265.6|1266.35|1265.85|1266.4|1265.9|1266.1|1265.6|0
1727261700000|2024-09-25 10:55:00|1266.4|1265.9|1267.5|1267|1267.5|1267|1266.35|1265.85|4
1727262000000|2024-09-25 11:00:00|1267.55|1267.05|1268.05|1267.55|1268.05|1267.55|1267.55|1267.05|9
1727262300000|2024-09-25 11:05:00|1268|1267.5|1267.8|1267.3|1268.1|1267.6|1267.65|1267.15|0
1727262600000|2024-09-25 11:10:00|1267.85|1267.35|1267|1266.5|1267.85|1267.35|1266.95|1266.45|0
1727262900000|2024-09-25 11:15:00|1267.05|1266.55|1266.9|1266.4|1267.2|1266.7|1266.9|1266.4|0
1727263200000|2024-09-25 11:20:00|1266.95|1266.45|1266.35|1265.85|1267.05|1266.55|1266.3|1265.8|0
1727263500000|2024-09-25 11:25:00|1266.3|1265.8|1266.2|1265.7|1266.4|1265.9|1266.2|1265.7|0
1727263800000|2024-09-25 11:30:00|1266.15|1265.65|1266.3|1265.8|1266.35|1265.85|1266.05|1265.55|0
1727264100000|2024-09-25 11:35:00|1266.25|1265.75|1266.3|1265.8|1266.4|1265.9|1266.25|1265.75|0
1727264400000|2024-09-25 11:40:00|1266.35|1265.85|1267.55|1267.05|1267.75|1267.25|1266.35|1265.85|7
1727264700000|2024-09-25 11:45:00|1267.6|1267.1|1267.5|1267|1267.65|1267.15|1267.45|1266.95|2
1727265000000|2024-09-25 11:50:00|1267.45|1266.95|1267.5|1267|1267.5|1267|1267.4|1266.9|0
1727265300000|2024-09-25 11:55:00|1267.45|1266.95|1266.9|1266.4|1267.45|1266.95|1266.8|1266.3|0
1727265600000|2024-09-25 12:00:00|1266.85|1266.35|1266.15|1265.65|1266.9|1266.4|1266.1|1265.6|1
1727265900000|2024-09-25 12:05:00|1266.2|1265.7|1265.8|1265.3|1266.2|1265.7|1265.65|1265.15|2
1727266200000|2024-09-25 12:10:00|1265.85|1265.35|1264.7|1264.2|1265.85|1265.35|1264.55|1264.05|3
1727266500000|2024-09-25 12:15:00|1264.75|1264.25|1264.55|1264.05|1264.75|1264.25|1264.5|1264|0
1727266800000|2024-09-25 12:20:00|1264.6|1264.1|1264.75|1264.25|1264.75|1264.25|1264.55|1264.05|6
1727267100000|2024-09-25 12:25:00|1264.7|1264.2|1264.85|1264.35|1265.25|1264.75|1264.4|1263.9|13
1727267400000|2024-09-25 12:30:00|1264.8|1264.3|1265.05|1264.55|1265.25|1264.75|1264.3|1263.8|1
1727267700000|2024-09-25 12:35:00|1265.1|1264.6|1265.45|1264.95|1265.45|1264.95|1265.1|1264.6|1
1727268000000|2024-09-25 12:40:00|1265.4|1264.9|1265.8|1265.3|1266.15|1265.65|1265.3|1264.8|2
1727268300000|2024-09-25 12:45:00|1265.75|1265.25|1265|1264.5|1265.85|1265.35|1264.9|1264.4|8
1727268600000|2024-09-25 12:50:00|1264.95|1264.45|1265.6|1265.1|1265.7|1265.2|1264.75|1264.25|3
1727268900000|2024-09-25 12:55:00|1265.65|1265.15|1264.95|1264.45|1265.65|1265.15|1264.85|1264.35|5
1727269200000|2024-09-25 13:00:00|1264.9|1264.4|1264.3|1263.8|1264.9|1264.4|1264.25|1263.75|1
1727269500000|2024-09-25 13:05:00|1264.35|1263.85|1265|1264.5|1265.15|1264.65|1264.05|1263.55|39
1727269800000|2024-09-25 13:10:00|1264.7|1264.2|1264.4|1263.9|1264.7|1264.2|1264.3|1263.8|8
1727270100000|2024-09-25 13:15:00|1264.35|1263.85|1264.65|1264.15|1264.65|1264.15|1264.05|1263.55|4
1727270400000|2024-09-25 13:20:00|1264.6|1264.1|1264.25|1263.75|1264.8|1264.3|1264.15|1263.65|12
1727270700000|2024-09-25 13:25:00|1264.3|1263.8|1263.9|1263.4|1264.75|1264.25|1263.9|1263.4|1
1727271000000|2024-09-25 13:30:00|1263.8|1263.3|1262.9|1262.4|1264.05|1263.55|1262.55|1262.05|22
1727271300000|2024-09-25 13:35:00|1262.95|1262.45|1263.05|1262.55|1263.1|1262.6|1262.5|1262|3
1727271600000|2024-09-25 13:40:00|1263.1|1262.6|1262.5|1262|1263.45|1262.95|1261.9|1261.4|15
1727271900000|2024-09-25 13:45:00|1262.4|1261.9|1261.35|1260.85|1262.4|1261.9|1260.6|1260.1|1
1727272200000|2024-09-25 13:50:00|1261.4|1260.9|1261.2|1260.7|1261.6|1261.1|1260.9|1260.4|3
1727272500000|2024-09-25 13:55:00|1261.25|1260.75|1261.5|1261|1261.75|1261.25|1260.95|1260.45|2
1727272800000|2024-09-25 14:00:00|1261.55|1261.05|1263.4|1262.9|1263.8|1263.3|1261.5|1261|24
1727273100000|2024-09-25 14:05:00|1263.5|1263|1263.45|1262.95|1264.1|1263.6|1263.2|1262.7|20
1727273400000|2024-09-25 14:10:00|1263.05|1262.55|1262.2|1261.7|1263.4|1262.9|1262|1261.5|34
1727273700000|2024-09-25 14:15:00|1262.1|1261.6|1263.1|1262.6|1263.6|1263.1|1262.1|1261.6|67
1727334000000|2024-09-26 07:00:00|1255.5|1255|1256.35|1255.85|1257.85|1257.35|1255.25|1254.75|50
1727334300000|2024-09-26 07:05:00|1256.4|1255.9|1254.05|1253.55|1256.85|1256.35|1254.05|1253.55|54
1727334600000|2024-09-26 07:10:00|1254.15|1253.65|1254.95|1254.45|1255.55|1255.05|1253.85|1253.35|15
1727334900000|2024-09-26 07:15:00|1255.05|1254.55|1254.75|1254.25|1255.35|1254.85|1253.15|1252.65|16
1727335200000|2024-09-26 07:20:00|1254.7|1254.2|1254.15|1253.65|1255.2|1254.7|1253.7|1253.2|28
1727335500000|2024-09-26 07:25:00|1254.1|1253.6|1253.6|1253.1|1254.25|1253.75|1253.05|1252.55|18
1727335800000|2024-09-26 07:30:00|1253.65|1253.15|1253.55|1253.05|1253.8|1253.3|1252.85|1252.35|26
1727336100000|2024-09-26 07:35:00|1253.5|1253|1254.1|1253.6|1254.15|1253.65|1252.65|1252.15|48
1727336400000|2024-09-26 07:40:00|1254|1253.5|1254.65|1254.15|1254.8|1254.3|1253.75|1253.25|1
1727336700000|2024-09-26 07:45:00|1254.7|1254.2|1255.35|1254.85|1255.4|1254.9|1254.45|1253.95|0
1727337000000|2024-09-26 07:50:00|1255.44|1254.94|1256.29|1255.79|1256.29|1255.79|1255.14|1254.64|0
1727337300000|2024-09-26 07:55:00|1256.34|1255.84|1256.09|1255.59|1256.44|1255.94|1255.69|1255.19|48
1727337600000|2024-09-26 08:00:00|1256.19|1255.69|1256.34|1255.84|1256.39|1255.89|1255.34|1254.84|15
1727337900000|2024-09-26 08:05:00|1256.39|1255.89|1255.44|1254.94|1257.29|1256.79|1255.44|1254.94|11
1727338200000|2024-09-26 08:10:00|1255.39|1254.89|1256.69|1256.19|1256.69|1256.19|1255.04|1254.54|21
1727338500000|2024-09-26 08:15:00|1256.64|1256.14|1258.09|1257.59|1258.09|1257.59|1256.54|1256.04|13
1727338800000|2024-09-26 08:20:00|1258.14|1257.64|1258.19|1257.69|1258.29|1257.79|1257.79|1257.29|9
1727339100000|2024-09-26 08:25:00|1258.14|1257.64|1258.44|1257.94|1258.69|1258.19|1257.79|1257.29|17
1727339400000|2024-09-26 08:30:00|1258.49|1257.99|1257.39|1256.89|1258.54|1258.04|1257.34|1256.84|4
1727339700000|2024-09-26 08:35:00|1257.34|1256.84|1256.54|1256.04|1258.04|1257.54|1256.49|1255.99|4
1727340000000|2024-09-26 08:40:00|1256.59|1256.09|1256.94|1256.44|1256.99|1256.49|1256.49|1255.99|15
1727340300000|2024-09-26 08:45:00|1256.99|1256.49|1257.84|1257.34|1257.84|1257.34|1256.89|1256.39|7
1727340600000|2024-09-26 08:50:00|1257.89|1257.39|1257.44|1256.94|1258.14|1257.64|1257.09|1256.59|13
1727340900000|2024-09-26 08:55:00|1257.34|1256.84|1257.79|1257.29|1258.09|1257.59|1257.34|1256.84|13
1727341200000|2024-09-26 09:00:00|1257.84|1257.34|1257.09|1256.59|1258.39|1257.89|1257.09|1256.59|1
1727341500000|2024-09-26 09:05:00|1257.04|1256.54|1257.04|1256.54|1257.44|1256.94|1256.99|1256.49|6
1727341800000|2024-09-26 09:10:00|1257.09|1256.59|1258.34|1257.84|1258.39|1257.89|1257.09|1256.59|3
1727342100000|2024-09-26 09:15:00|1258.29|1257.79|1257.09|1256.59|1258.29|1257.79|1257.04|1256.54|0
1727342400000|2024-09-26 09:20:00|1257.14|1256.64|1256.34|1255.84|1257.14|1256.64|1256.24|1255.74|9
1727342700000|2024-09-26 09:25:00|1256.19|1255.69|1255.59|1255.09|1256.19|1255.69|1255.39|1254.89|2
1727343000000|2024-09-26 09:30:00|1255.64|1255.14|1255.74|1255.24|1255.94|1255.44|1255.29|1254.79|5
1727343300000|2024-09-26 09:35:00|1255.79|1255.29|1255.29|1254.79|1256.24|1255.74|1255.19|1254.69|7
1727343600000|2024-09-26 09:40:00|1255.24|1254.74|1255.79|1255.29|1255.89|1255.39|1255.24|1254.74|1
1727343900000|2024-09-26 09:45:00|1255.84|1255.34|1255.99|1255.49|1256.54|1256.04|1255.84|1255.34|0
1727344200000|2024-09-26 09:50:00|1255.94|1255.44|1255.89|1255.39|1256.09|1255.59|1255.49|1254.99|6
1727344500000|2024-09-26 09:55:00|1255.84|1255.34|1256.19|1255.69|1256.19|1255.69|1255.69|1255.19|0
1727344800000|2024-09-26 10:00:00|1256.24|1255.74|1255.79|1255.29|1256.49|1255.99|1255.79|1255.29|6
1727345100000|2024-09-26 10:05:00|1255.84|1255.34|1255.39|1254.89|1255.84|1255.34|1255.39|1254.89|13
1727345400000|2024-09-26 10:10:00|1255.44|1254.94|1254.59|1254.09|1255.44|1254.94|1254.54|1254.04|7
1727345700000|2024-09-26 10:15:00|1254.64|1254.14|1254.34|1253.84|1255.04|1254.54|1254.14|1253.64|9
1727346000000|2024-09-26 10:20:00|1254.39|1253.89|1254.64|1254.14|1254.64|1254.14|1253.94|1253.44|2
1727346300000|2024-09-26 10:25:00|1254.59|1254.09|1254.74|1254.24|1255.49|1254.99|1254.14|1253.64|0
1727346600000|2024-09-26 10:30:00|1254.69|1254.19|1255.49|1254.99|1255.49|1254.99|1254.59|1254.09|6
1727346900000|2024-09-26 10:35:00|1255.44|1254.94|1253.74|1253.24|1255.44|1254.94|1253.69|1253.19|7
1727347200000|2024-09-26 10:40:00|1253.79|1253.29|1253.69|1253.19|1253.89|1253.39|1253.49|1252.99|1
1727347500000|2024-09-26 10:45:00|1253.64|1253.14|1253.89|1253.39|1254.39|1253.89|1253.54|1253.04|28
1727347800000|2024-09-26 10:50:00|1253.84|1253.34|1253.49|1252.99|1253.89|1253.39|1253.39|1252.89|0
1727348100000|2024-09-26 10:55:00|1253.54|1253.04|1253.64|1253.14|1253.89|1253.39|1253.39|1252.89|2
1727348400000|2024-09-26 11:00:00|1253.69|1253.19|1253.39|1252.89|1253.74|1253.24|1253.29|1252.79|5
1727348700000|2024-09-26 11:05:00|1253.34|1252.84|1252.94|1252.44|1253.54|1253.04|1252.69|1252.19|14
1727349000000|2024-09-26 11:10:00|1252.99|1252.49|1251.99|1251.49|1253.24|1252.74|1251.89|1251.39|5
1727349300000|2024-09-26 11:15:00|1251.94|1251.44|1251.54|1251.04|1252.04|1251.54|1251.44|1250.94|12
1727349600000|2024-09-26 11:20:00|1251.59|1251.09|1251.14|1250.64|1251.89|1251.39|1251.09|1250.59|1
1727349900000|2024-09-26 11:25:00|1251.09|1250.59|1251.34|1250.84|1251.84|1251.34|1250.54|1250.04|40
1727350200000|2024-09-26 11:30:00|1251.39|1250.89|1250.19|1249.69|1251.39|1250.89|1250.19|1249.69|2
1727350500000|2024-09-26 11:35:00|1250.24|1249.74|1249.79|1249.29|1250.54|1250.04|1249.74|1249.24|9
1727350800000|2024-09-26 11:40:00|1249.84|1249.34|1249.64|1249.14|1250.34|1249.84|1249.49|1248.99|8
1727351100000|2024-09-26 11:45:00|1249.69|1249.19|1249.65|1249.15|1249.84|1249.34|1248.99|1248.49|31
1727351400000|2024-09-26 11:50:00|1249.75|1249.25|1248.75|1248.25|1249.8|1249.3|1248.55|1248.05|30
1727351700000|2024-09-26 11:55:00|1248.7|1248.2|1248.95|1248.45|1249.05|1248.55|1248.35|1247.85|19
1727352000000|2024-09-26 12:00:00|1248.9|1248.4|1250.2|1249.7|1250.35|1249.85|1248.4|1247.9|36
1727352300000|2024-09-26 12:05:00|1250.25|1249.75|1250.55|1250.05|1250.7|1250.2|1250.1|1249.6|39
1727352600000|2024-09-26 12:10:00|1250.5|1250|1250.3|1249.8|1250.65|1250.15|1250.1|1249.6|14
1727352900000|2024-09-26 12:15:00|1250.25|1249.75|1249.95|1249.45|1250.5|1250|1249.55|1249.05|10
1727353200000|2024-09-26 12:20:00|1249.85|1249.35|1249.65|1249.15|1249.85|1249.35|1249|1248.5|11
1727353500000|2024-09-26 12:25:00|1249.7|1249.2|1250.15|1249.65|1250.25|1249.75|1249.65|1249.15|6
1727353800000|2024-09-26 12:30:00|1250.2|1249.7|1250.85|1250.35|1250.9|1250.4|1250.2|1249.7|0
1727354100000|2024-09-26 12:35:00|1250.8|1250.3|1252.4|1251.9|1252.4|1251.9|1250.7|1250.2|6
1727354400000|2024-09-26 12:40:00|1252.45|1251.95|1252.95|1252.45|1253|1252.5|1252.2|1251.7|1
1727354700000|2024-09-26 12:45:00|1253|1252.5|1252.65|1252.15|1253.2|1252.7|1252.35|1251.85|8
1727355000000|2024-09-26 12:50:00|1252.7|1252.2|1252.65|1252.15|1253.1|1252.6|1252.35|1251.85|0
1727355300000|2024-09-26 12:55:00|1252.7|1252.2|1252.5|1252|1252.95|1252.45|1252.05|1251.55|10
1727355600000|2024-09-26 13:00:00|1252.45|1251.95|1251.7|1251.2|1252.65|1252.15|1251.7|1251.2|19
1727355900000|2024-09-26 13:05:00|1251.65|1251.15|1250.55|1250.05|1251.65|1251.15|1250.2|1249.7|17
1727356200000|2024-09-26 13:10:00|1250.45|1249.95|1249.4|1248.9|1250.45|1249.95|1249.35|1248.85|59
1727356500000|2024-09-26 13:15:00|1249.35|1248.85|1247.95|1247.45|1249.45|1248.95|1247.95|1247.45|20
1727356800000|2024-09-26 13:20:00|1248.1|1247.6|1248.6|1248.1|1249.2|1248.7|1248.05|1247.55|46
1727357100000|2024-09-26 13:25:00|1248.75|1248.25|1248|1247.5|1248.85|1248.35|1247.95|1247.45|10
1727357400000|2024-09-26 13:30:00|1248.35|1247.85|1249.5|1249|1249.8|1249.3|1248.3|1247.8|32
1727357700000|2024-09-26 13:35:00|1249.45|1248.95|1250|1249.5|1250.55|1250.05|1249.35|1248.85|20
1727358000000|2024-09-26 13:40:00|1249.95|1249.45|1250.45|1249.95|1251.25|1250.75|1249.9|1249.4|13
1727358300000|2024-09-26 13:45:00|1250.4|1249.9|1250.25|1249.75|1250.8|1250.3|1249.7|1249.2|23
1727358600000|2024-09-26 13:50:00|1250.2|1249.7|1250|1249.5|1250.65|1250.15|1249.45|1248.95|40
1727358900000|2024-09-26 13:55:00|1250.05|1249.55|1250.55|1250.05|1250.75|1250.25|1249.2|1248.7|10
1727359200000|2024-09-26 14:00:00|1250.6|1250.1|1250.4|1249.9|1251.2|1250.7|1249.85|1249.35|40
1727359500000|2024-09-26 14:05:00|1250.25|1249.75|1249.85|1249.35|1250.5|1250|1249.45|1248.95|87
1727359800000|2024-09-26 14:10:00|1249.84|1249.34|1249.39|1248.89|1250.84|1250.34|1249.39|1248.89|120
1727360100000|2024-09-26 14:15:00|1249.34|1248.84|1248.59|1248.09|1250.04|1249.54|1248.54|1248.04|89
1727420400000|2024-09-27 07:00:00|1257.19|1256.69|1258.74|1258.24|1259.04|1258.54|1256.29|1255.79|8
1727420700000|2024-09-27 07:05:00|1258.64|1258.14|1258.09|1257.59|1260.14|1259.64|1257.74|1257.24|22
1727421000000|2024-09-27 07:10:00|1258.14|1257.64|1257.39|1256.89|1259.59|1259.09|1257.34|1256.84|48
1727421300000|2024-09-27 07:15:00|1257.44|1256.94|1257.29|1256.79|1257.69|1257.19|1257.04|1256.54|21
1727421600000|2024-09-27 07:20:00|1257.34|1256.84|1256.54|1256.04|1257.44|1256.94|1255.99|1255.49|33
1727421900000|2024-09-27 07:25:00|1256.59|1256.09|1257.09|1256.59|1257.29|1256.79|1256.04|1255.54|17
1727422200000|2024-09-27 07:30:00|1257.14|1256.64|1256.74|1256.24|1257.64|1257.14|1256.24|1255.74|35
1727422500000|2024-09-27 07:35:00|1256.79|1256.29|1257.74|1257.24|1258.04|1257.54|1256.59|1256.09|24
1727422800000|2024-09-27 07:40:00|1257.79|1257.29|1259.29|1258.79|1259.29|1258.79|1257.79|1257.29|24
1727423100000|2024-09-27 07:45:00|1259.24|1258.74|1257.54|1257.04|1259.24|1258.74|1257.54|1257.04|6
1727423400000|2024-09-27 07:50:00|1257.17|1256.67|1257.97|1257.47|1258.07|1257.57|1257.17|1256.67|14
1727423700000|2024-09-27 07:55:00|1258.02|1257.52|1258.42|1257.92|1258.92|1258.42|1257.97|1257.47|20
1727424000000|2024-09-27 08:00:00|1258.47|1257.97|1259.07|1258.57|1259.27|1258.77|1258.47|1257.97|55
1727424300000|2024-09-27 08:05:00|1259.02|1258.52|1260.12|1259.62|1260.22|1259.72|1259.02|1258.52|33
1727424600000|2024-09-27 08:10:00|1259.97|1259.47|1260.62|1260.12|1260.62|1260.12|1259.97|1259.47|31
1727424900000|2024-09-27 08:15:00|1260.32|1259.82|1260.27|1259.77|1260.57|1260.07|1259.97|1259.47|25
1727425200000|2024-09-27 08:20:00|1260.22|1259.72|1261.27|1260.77|1261.32|1260.82|1260.22|1259.72|35
1727425500000|2024-09-27 08:25:00|1260.87|1260.37|1260.87|1260.37|1261.12|1260.62|1260.62|1260.12|22
1727425800000|2024-09-27 08:30:00|1260.62|1260.12|1260.72|1260.22|1261.12|1260.62|1260.52|1260.02|6
1727426100000|2024-09-27 08:35:00|1260.67|1260.17|1260.92|1260.42|1261.27|1260.77|1260.32|1259.82|24
1727426400000|2024-09-27 08:40:00|1260.97|1260.47|1260.27|1259.77|1261.07|1260.57|1260.07|1259.57|8
1727426700000|2024-09-27 08:45:00|1260.22|1259.72|1259.12|1258.62|1260.32|1259.82|1259.12|1258.62|20
1727427000000|2024-09-27 08:50:00|1259.07|1258.57|1258.77|1258.27|1259.57|1259.07|1258.72|1258.22|4
1727427300000|2024-09-27 08:55:00|1258.72|1258.22|1259.52|1259.02|1259.52|1259.02|1258.32|1257.82|1
1727427600000|2024-09-27 09:00:00|1259.57|1259.07|1260.87|1260.37|1260.87|1260.37|1259.57|1259.07|32
1727427900000|2024-09-27 09:05:00|1260.82|1260.32|1261.42|1260.92|1261.52|1261.02|1260.82|1260.32|31
1727428200000|2024-09-27 09:10:00|1261.52|1261.02|1261.77|1261.27|1261.77|1261.27|1261.22|1260.72|18
1727428500000|2024-09-27 09:15:00|1261.67|1261.17|1262.22|1261.72|1262.27|1261.77|1261.47|1260.97|3
1727428800000|2024-09-27 09:20:00|1262.27|1261.77|1262.12|1261.62|1262.42|1261.92|1261.82|1261.32|14
1727429100000|2024-09-27 09:25:00|1262.07|1261.57|1260.72|1260.22|1262.07|1261.57|1260.62|1260.12|0
1727429400000|2024-09-27 09:30:00|1260.67|1260.17|1259.57|1259.07|1260.67|1260.17|1259.37|1258.87|4
1727429700000|2024-09-27 09:35:00|1259.52|1259.02|1257.92|1257.42|1259.67|1259.17|1257.87|1257.37|7
1727430000000|2024-09-27 09:40:00|1257.87|1257.37|1257.77|1257.27|1257.87|1257.37|1257.37|1256.87|0
1727430300000|2024-09-27 09:45:00|1257.72|1257.22|1257.82|1257.32|1257.92|1257.42|1257.22|1256.72|0
1727430600000|2024-09-27 09:50:00|1257.87|1257.37|1260.12|1259.62|1260.17|1259.67|1257.77|1257.27|23
1727430900000|2024-09-27 09:55:00|1260.17|1259.67|1259.67|1259.17|1260.52|1260.02|1259.22|1258.72|2
1727431200000|2024-09-27 10:00:00|1259.62|1259.12|1260.47|1259.97|1260.47|1259.97|1259.57|1259.07|17
1727431500000|2024-09-27 10:05:00|1260.57|1260.07|1261.37|1260.87|1261.37|1260.87|1260.52|1260.02|13
1727431800000|2024-09-27 10:10:00|1261.42|1260.92|1261.62|1261.12|1261.62|1261.12|1260.97|1260.47|23
1727432100000|2024-09-27 10:15:00|1261.57|1261.07|1261.27|1260.77|1261.62|1261.12|1261.02|1260.52|7
1727432400000|2024-09-27 10:20:00|1261.22|1260.72|1261.17|1260.67|1261.57|1261.07|1261.02|1260.52|16
1727432700000|2024-09-27 10:25:00|1261.12|1260.62|1260.82|1260.32|1261.22|1260.72|1260.72|1260.22|0
1727433000000|2024-09-27 10:30:00|1260.87|1260.37|1261.42|1260.92|1261.62|1261.12|1260.87|1260.37|5
1727433300000|2024-09-27 10:35:00|1261.17|1260.67|1261.27|1260.77|1261.57|1261.07|1261.17|1260.67|6
1727433600000|2024-09-27 10:40:00|1261.32|1260.82|1261.52|1261.02|1261.52|1261.02|1260.92|1260.42|6
1727433900000|2024-09-27 10:45:00|1261.47|1260.97|1261.57|1261.07|1261.67|1261.17|1261.07|1260.57|5
1727434200000|2024-09-27 10:50:00|1261.62|1261.12|1262.02|1261.52|1262.32|1261.82|1261.62|1261.12|11
1727434500000|2024-09-27 10:55:00|1261.97|1261.47|1261.67|1261.17|1262.02|1261.52|1261.37|1260.87|5
1727434800000|2024-09-27 11:00:00|1261.72|1261.22|1262.17|1261.67|1262.17|1261.67|1261.62|1261.12|7
1727435100000|2024-09-27 11:05:00|1262.12|1261.62|1262.07|1261.57|1262.17|1261.67|1261.82|1261.32|0
1727435400000|2024-09-27 11:10:00|1262.12|1261.62|1262.37|1261.87|1262.52|1262.02|1262.07|1261.57|13
1727435700000|2024-09-27 11:15:00|1262.32|1261.82|1263.32|1262.82|1263.57|1263.07|1262.27|1261.77|10
1727436000000|2024-09-27 11:20:00|1263.37|1262.87|1263.57|1263.07|1263.82|1263.32|1263.37|1262.87|0
1727436300000|2024-09-27 11:25:00|1263.62|1263.12|1263.92|1263.42|1263.97|1263.47|1263.62|1263.12|9
1727436600000|2024-09-27 11:30:00|1264.02|1263.52|1264.32|1263.82|1264.32|1263.82|1263.97|1263.47|28
1727436900000|2024-09-27 11:35:00|1264.27|1263.77|1263.87|1263.37|1264.32|1263.82|1263.67|1263.17|5
1727437200000|2024-09-27 11:40:00|1263.68|1263.18|1263.83|1263.33|1264.18|1263.68|1263.58|1263.08|15
1727437500000|2024-09-27 11:45:00|1263.78|1263.28|1264.28|1263.78|1264.28|1263.78|1263.73|1263.23|15
1727437800000|2024-09-27 11:50:00|1264.33|1263.83|1263.83|1263.33|1264.33|1263.83|1263.78|1263.28|15
1727438100000|2024-09-27 11:55:00|1263.88|1263.38|1264.38|1263.88|1264.38|1263.88|1263.78|1263.28|10
1727438400000|2024-09-27 12:00:00|1264.33|1263.83|1264.08|1263.58|1264.53|1264.03|1263.28|1262.78|13
1727438700000|2024-09-27 12:05:00|1264.13|1263.63|1263.98|1263.48|1264.23|1263.73|1263.88|1263.38|12
1727439000000|2024-09-27 12:10:00|1264.03|1263.53|1263.53|1263.03|1264.08|1263.58|1263.48|1262.98|11
1727439300000|2024-09-27 12:15:00|1263.58|1263.08|1262.73|1262.23|1263.63|1263.13|1262.68|1262.18|11
1727439600000|2024-09-27 12:20:00|1262.48|1261.98|1263.13|1262.63|1263.23|1262.73|1262.23|1261.73|13
1727439900000|2024-09-27 12:25:00|1263.18|1262.68|1263.58|1263.08|1263.68|1263.18|1262.88|1262.38|16
1727440200000|2024-09-27 12:30:00|1263.63|1263.13|1263.13|1262.63|1263.68|1263.18|1262.63|1262.13|21
1727440500000|2024-09-27 12:35:00|1263.08|1262.58|1262.33|1261.83|1263.08|1262.58|1261.68|1261.18|17
1727440800000|2024-09-27 12:40:00|1262.38|1261.88|1261.88|1261.38|1262.63|1262.13|1261.68|1261.18|12
1727441100000|2024-09-27 12:45:00|1261.93|1261.43|1262.23|1261.73|1262.38|1261.88|1261.93|1261.43|18
1727441400000|2024-09-27 12:50:00|1262.08|1261.58|1261.03|1260.53|1262.13|1261.63|1260.98|1260.48|25
1727441700000|2024-09-27 12:55:00|1260.98|1260.48|1260.18|1259.68|1261.23|1260.73|1259.58|1259.08|8
1727442000000|2024-09-27 13:00:00|1260.13|1259.63|1260.68|1260.18|1260.88|1260.38|1259.68|1259.18|53
1727442300000|2024-09-27 13:05:00|1260.63|1260.13|1260.73|1260.23|1260.83|1260.33|1260.48|1259.98|10
1727442600000|2024-09-27 13:10:00|1260.63|1260.13|1260.58|1260.08|1261.03|1260.53|1260.53|1260.03|59
1727442900000|2024-09-27 13:15:00|1260.63|1260.13|1260.23|1259.73|1260.93|1260.43|1259.93|1259.43|68
1727443200000|2024-09-27 13:20:00|1260.08|1259.58|1260.28|1259.78|1260.33|1259.83|1259.63|1259.13|56
1727443500000|2024-09-27 13:25:00|1260.23|1259.73|1260.78|1260.28|1260.88|1260.38|1260.18|1259.68|34
1727443800000|2024-09-27 13:30:00|1260.73|1260.23|1260.88|1260.38|1261.23|1260.73|1260.23|1259.73|47
1727444100000|2024-09-27 13:35:00|1260.93|1260.43|1260.68|1260.18|1261.98|1261.48|1260.53|1260.03|35
1727444400000|2024-09-27 13:40:00|1260.73|1260.23|1259.38|1258.88|1260.83|1260.33|1259.33|1258.83|12
1727444700000|2024-09-27 13:45:00|1259.48|1258.98|1260.23|1259.73|1260.48|1259.98|1258.98|1258.48|52
1727445000000|2024-09-27 13:50:00|1260.28|1259.78|1261.18|1260.68|1261.78|1261.28|1260.03|1259.53|47
1727445300000|2024-09-27 13:55:00|1261.23|1260.73|1260.63|1260.13|1261.38|1260.88|1260.53|1260.03|12
1727445600000|2024-09-27 14:00:00|1260.58|1260.08|1262.28|1261.78|1262.33|1261.83|1259.88|1259.38|89
1727445900000|2024-09-27 14:05:00|1262.33|1261.83|1262.93|1262.43|1263.13|1262.63|1261.33|1260.83|197
1727446200000|2024-09-27 14:10:00|1262.68|1262.18|1263.28|1262.78|1263.33|1262.83|1262.68|1262.18|96
1727446500000|2024-09-27 14:15:00|1263.33|1262.83|1264.13|1263.63|1264.13|1263.63|1263.23|1262.73|148
1727679600000|2024-09-30 07:00:00|1268.03|1267.53|1270.93|1270.43|1271.13|1270.63|1267.83|1267.33|6
1727679900000|2024-09-30 07:05:00|1270.98|1270.48|1270.08|1269.58|1272.33|1271.83|1269.93|1269.43|11
1727680200000|2024-09-30 07:10:00|1270.13|1269.63|1270.23|1269.73|1270.48|1269.98|1269.83|1269.33|10
1727680500000|2024-09-30 07:15:00|1270.28|1269.78|1269.28|1268.78|1271.03|1270.53|1269.28|1268.78|10
1727680800000|2024-09-30 07:20:00|1269.23|1268.73|1269.03|1268.53|1269.23|1268.73|1268.08|1267.58|9
1727681100000|2024-09-30 07:25:00|1269.08|1268.58|1266.53|1266.03|1269.28|1268.78|1266.53|1266.03|2
1727681400000|2024-09-30 07:30:00|1266.48|1265.98|1267.48|1266.98|1268.08|1267.58|1265.98|1265.48|0
1727681700000|2024-09-30 07:35:00|1267.53|1267.03|1266.28|1265.78|1267.83|1267.33|1265.98|1265.48|8
1727682000000|2024-09-30 07:40:00|1266.38|1265.88|1266.63|1266.13|1266.78|1266.28|1266.18|1265.68|2
1727682300000|2024-09-30 07:45:00|1266.68|1266.18|1265.68|1265.18|1266.68|1266.18|1265.63|1265.13|3
1727682600000|2024-09-30 07:50:00|1265.63|1265.13|1265.8|1265.3|1265.8|1265.3|1265.08|1264.58|0
1727682900000|2024-09-30 07:55:00|1265.85|1265.35|1265.45|1264.95|1266.55|1266.05|1265.2|1264.7|12
1727683200000|2024-09-30 08:00:00|1265.4|1264.9|1266.15|1265.65|1266.5|1266|1265.4|1264.9|10
1727683500000|2024-09-30 08:05:00|1266.1|1265.6|1265.25|1264.75|1266.45|1265.95|1264.75|1264.25|9
1727683800000|2024-09-30 08:10:00|1265.1|1264.6|1263.75|1263.25|1265.1|1264.6|1263.7|1263.2|1
1727684100000|2024-09-30 08:15:00|1263.7|1263.2|1263.95|1263.45|1264|1263.5|1263.4|1262.9|7
1727684400000|2024-09-30 08:20:00|1264|1263.5|1261.4|1260.9|1264.15|1263.65|1261.35|1260.85|9
1727684700000|2024-09-30 08:25:00|1261.35|1260.85|1261.3|1260.8|1262.05|1261.55|1260.9|1260.4|20
1727685000000|2024-09-30 08:30:00|1261.25|1260.75|1261.35|1260.85|1261.45|1260.95|1260.25|1259.75|17
1727685300000|2024-09-30 08:35:00|1261.4|1260.9|1262.5|1262|1262.65|1262.15|1261.4|1260.9|8
1727685600000|2024-09-30 08:40:00|1262.4|1261.9|1262.8|1262.3|1263.2|1262.7|1262.4|1261.9|3
1727685900000|2024-09-30 08:45:00|1262.85|1262.35|1263.35|1262.85|1264.4|1263.9|1262.85|1262.35|2
1727686200000|2024-09-30 08:50:00|1263.3|1262.8|1264.45|1263.95|1264.8|1264.3|1263.15|1262.65|7
1727686500000|2024-09-30 08:55:00|1264.4|1263.9|1264.3|1263.8|1264.4|1263.9|1263.8|1263.3|5
1727686800000|2024-09-30 09:00:00|1264.25|1263.75|1264.05|1263.55|1264.3|1263.8|1263.55|1263.05|3
1727687100000|2024-09-30 09:05:00|1264.1|1263.6|1264.2|1263.7|1264.3|1263.8|1263.85|1263.35|0
1727687400000|2024-09-30 09:10:00|1264.3|1263.8|1264.35|1263.85|1264.55|1264.05|1263.8|1263.3|0
1727687700000|2024-09-30 09:15:00|1264.4|1263.9|1263.65|1263.15|1264.6|1264.1|1263.55|1263.05|2
1727688000000|2024-09-30 09:20:00|1263.7|1263.2|1264.3|1263.8|1264.55|1264.05|1263.7|1263.2|5
1727688300000|2024-09-30 09:25:00|1264.25|1263.75|1263.9|1263.4|1264.75|1264.25|1263.9|1263.4|0
1727688600000|2024-09-30 09:30:00|1263.85|1263.35|1264.25|1263.75|1264.35|1263.85|1263.8|1263.3|0
1727688900000|2024-09-30 09:35:00|1264.2|1263.7|1264.25|1263.75|1264.4|1263.9|1264.1|1263.6|0
1727689200000|2024-09-30 09:40:00|1264.2|1263.7|1263.95|1263.45|1264.25|1263.75|1263.7|1263.2|0
1727689500000|2024-09-30 09:45:00|1264|1263.5|1264.7|1264.2|1264.75|1264.25|1263.8|1263.3|3
1727689800000|2024-09-30 09:50:00|1264.65|1264.15|1264.9|1264.4|1265|1264.5|1264.5|1264|2
1727690100000|2024-09-30 09:55:00|1264.85|1264.35|1264.55|1264.05|1264.95|1264.45|1264.5|1264|0
1727690400000|2024-09-30 10:00:00|1264.6|1264.1|1264.1|1263.6|1264.8|1264.3|1264|1263.5|0
1727690700000|2024-09-30 10:05:00|1264.15|1263.65|1264.25|1263.75|1264.8|1264.3|1264.05|1263.55|0
1727691000000|2024-09-30 10:10:00|1264.2|1263.7|1264.5|1264|1264.6|1264.1|1263.65|1263.15|8
1727691300000|2024-09-30 10:15:00|1264.45|1263.95|1264.55|1264.05|1264.75|1264.25|1264.4|1263.9|0
1727691600000|2024-09-30 10:20:00|1264.65|1264.15|1264.5|1264|1264.85|1264.35|1264.5|1264|0
1727691900000|2024-09-30 10:25:00|1264.4|1263.9|1264.2|1263.7|1264.8|1264.3|1264.1|1263.6|2
1727692200000|2024-09-30 10:30:00|1264.25|1263.75|1264.4|1263.9|1264.65|1264.15|1264.15|1263.65|9
1727692500000|2024-09-30 10:35:00|1264.35|1263.85|1264.45|1263.95|1264.7|1264.2|1264|1263.5|0
1727692800000|2024-09-30 10:40:00|1264.5|1264|1264.8|1264.3|1265.05|1264.55|1264.3|1263.8|4
1727693100000|2024-09-30 10:45:00|1264.75|1264.25|1264|1263.5|1264.95|1264.45|1264|1263.5|0
1727693400000|2024-09-30 10:50:00|1263.95|1263.45|1264.3|1263.8|1264.3|1263.8|1263.3|1262.8|0
1727693700000|2024-09-30 10:55:00|1264.25|1263.75|1264.1|1263.6|1264.3|1263.8|1263.7|1263.2|3
1727694000000|2024-09-30 11:00:00|1264.05|1263.55|1263.9|1263.4|1264.15|1263.65|1263.9|1263.4|0
1727694300000|2024-09-30 11:05:00|1263.85|1263.35|1263.65|1263.15|1263.85|1263.35|1263.6|1263.1|0
1727694600000|2024-09-30 11:10:00|1263.6|1263.1|1263.6|1263.1|1263.65|1263.15|1263.4|1262.9|3
1727694900000|2024-09-30 11:15:00|1263.65|1263.15|1264.15|1263.65|1264.2|1263.7|1263.5|1263|0
1727695200000|2024-09-30 11:20:00|1264.1|1263.6|1263.35|1262.85|1264.1|1263.6|1263.3|1262.8|0
1727695500000|2024-09-30 11:25:00|1263.3|1262.8|1263.4|1262.9|1263.7|1263.2|1263.2|1262.7|0
1727695800000|2024-09-30 11:30:00|1263.45|1262.95|1263.65|1263.15|1263.65|1263.15|1263.3|1262.8|1
1727696100000|2024-09-30 11:35:00|1263.85|1263.35|1264.2|1263.7|1264.3|1263.8|1263.8|1263.3|0
1727696400000|2024-09-30 11:40:00|1264.31|1263.81|1264.81|1264.31|1264.86|1264.36|1264.21|1263.71|0
1727696700000|2024-09-30 11:45:00|1264.76|1264.26|1264.41|1263.91|1264.86|1264.36|1264.36|1263.86|0
1727697000000|2024-09-30 11:50:00|1264.36|1263.86|1264.66|1264.16|1265.01|1264.51|1264.36|1263.86|0
1727697300000|2024-09-30 11:55:00|1264.71|1264.21|1264.36|1263.86|1264.71|1264.21|1264.31|1263.81|0
1727697600000|2024-09-30 12:00:00|1264.41|1263.91|1264.61|1264.11|1264.71|1264.21|1264.36|1263.86|2
1727697900000|2024-09-30 12:05:00|1264.56|1264.06|1265.11|1264.61|1265.16|1264.66|1264.31|1263.81|0
1727698200000|2024-09-30 12:10:00|1265.16|1264.66|1264.51|1264.01|1265.16|1264.66|1264.51|1264.01|0
1727698500000|2024-09-30 12:15:00|1264.56|1264.06|1264.56|1264.06|1264.66|1264.16|1264.31|1263.81|1
1727698800000|2024-09-30 12:20:00|1264.61|1264.11|1264.81|1264.31|1264.91|1264.41|1264.56|1264.06|0
1727699100000|2024-09-30 12:25:00|1264.76|1264.26|1264.91|1264.41|1264.96|1264.46|1264.71|1264.21|0
1727699400000|2024-09-30 12:30:00|1264.86|1264.36|1264.41|1263.91|1264.91|1264.41|1264.36|1263.86|0
1727699700000|2024-09-30 12:35:00|1264.46|1263.96|1264.06|1263.56|1264.46|1263.96|1263.96|1263.46|10
1727700000000|2024-09-30 12:40:00|1264.01|1263.51|1264.66|1264.16|1264.71|1264.21|1263.91|1263.41|3
1727700300000|2024-09-30 12:45:00|1264.61|1264.11|1265.11|1264.61|1265.11|1264.61|1264.61|1264.11|0
1727700600000|2024-09-30 12:50:00|1265.21|1264.71|1265.81|1265.31|1265.81|1265.31|1265.21|1264.71|3
1727700900000|2024-09-30 12:55:00|1265.91|1265.41|1265.31|1264.81|1265.91|1265.41|1265.21|1264.71|2
1727701200000|2024-09-30 13:00:00|1265.26|1264.76|1265.16|1264.66|1265.26|1264.76|1264.61|1264.11|6
1727701500000|2024-09-30 13:05:00|1265.11|1264.61|1265.16|1264.66|1265.36|1264.86|1264.41|1263.91|6
1727701800000|2024-09-30 13:10:00|1265.21|1264.71|1265.66|1265.16|1265.66|1265.16|1264.96|1264.46|28
1727702100000|2024-09-30 13:15:00|1265.81|1265.31|1264.91|1264.41|1265.86|1265.36|1264.61|1264.11|3
1727702400000|2024-09-30 13:20:00|1264.96|1264.46|1265.61|1265.11|1265.76|1265.26|1264.96|1264.46|2
1727702700000|2024-09-30 13:25:00|1265.56|1265.06|1265.71|1265.21|1266.11|1265.61|1265.56|1265.06|1
1727703000000|2024-09-30 13:30:00|1265.76|1265.26|1264.11|1263.61|1265.86|1265.36|1264.01|1263.51|29
1727703300000|2024-09-30 13:35:00|1264.06|1263.56|1263.86|1263.36|1264.41|1263.91|1263.66|1263.16|10
1727703600000|2024-09-30 13:40:00|1263.91|1263.41|1264.26|1263.76|1265.16|1264.66|1263.86|1263.36|17
1727703900000|2024-09-30 13:45:00|1264.31|1263.81|1266.61|1266.11|1266.61|1266.11|1264.31|1263.81|3
1727704200000|2024-09-30 13:50:00|1266.56|1266.06|1265.61|1265.11|1266.56|1266.06|1265.11|1264.61|17
1727704500000|2024-09-30 13:55:00|1265.66|1265.16|1266.01|1265.51|1266.01|1265.51|1265.26|1264.76|12
1727704800000|2024-09-30 14:00:00|1265.96|1265.46|1266.76|1266.26|1266.76|1266.26|1264.96|1264.46|17
1727705100000|2024-09-30 14:05:00|1266.61|1266.11|1267.31|1266.81|1267.51|1267.01|1266.31|1265.81|25
1727705400000|2024-09-30 14:10:00|1267.48|1266.98|1268.98|1268.48|1269.13|1268.63|1267.03|1266.53|46
1727705700000|2024-09-30 14:15:00|1268.93|1268.43|1268.78|1268.28|1269.43|1268.93|1268.38|1267.88|53
1727766000000|2024-10-01 07:00:00|1271.1|1270.6|1271.75|1271.25|1271.95|1271.45|1270.25|1269.75|1
1727766300000|2024-10-01 07:05:00|1271.8|1271.3|1271.05|1270.55|1272.7|1272.2|1271|1270.5|50
1727766600000|2024-10-01 07:10:00|1271.1|1270.6|1270.15|1269.65|1271.2|1270.7|1270|1269.5|6
1727766900000|2024-10-01 07:15:00|1270.2|1269.7|1269.75|1269.25|1270.4|1269.9|1269.55|1269.05|4
1727767200000|2024-10-01 07:20:00|1269.8|1269.3|1269.6|1269.1|1269.9|1269.4|1269.5|1269|2
1727767500000|2024-10-01 07:25:00|1269.55|1269.05|1270.9|1270.4|1270.95|1270.45|1269.5|1269|1
1727767800000|2024-10-01 07:30:00|1270.95|1270.45|1271.75|1271.25|1271.8|1271.3|1270.95|1270.45|1
1727768100000|2024-10-01 07:35:00|1271.8|1271.3|1272.05|1271.55|1272.15|1271.65|1271.2|1270.7|4
1727768400000|2024-10-01 07:40:00|1272|1271.5|1272.25|1271.75|1272.3|1271.8|1271.75|1271.25|0
1727768700000|2024-10-01 07:45:00|1272.2|1271.7|1272.7|1272.2|1273.05|1272.55|1272.1|1271.6|0
1727769000000|2024-10-01 07:50:00|1272.75|1272.25|1272.4|1271.9|1272.95|1272.45|1272.4|1271.9|1
1727769300000|2024-10-01 07:55:00|1272.35|1271.85|1271.45|1270.95|1272.35|1271.85|1271.2|1270.7|1
1727769600000|2024-10-01 08:00:00|1271.4|1270.9|1270.7|1270.2|1271.4|1270.9|1270.1|1269.6|0
1727769900000|2024-10-01 08:05:00|1270.65|1270.15|1270.55|1270.05|1270.65|1270.15|1270.1|1269.6|0
1727770200000|2024-10-01 08:10:00|1270.65|1270.15|1270.35|1269.85|1271.7|1271.2|1270.35|1269.85|0
1727770500000|2024-10-01 08:15:00|1270.3|1269.8|1271.5|1271|1271.85|1271.35|1270.3|1269.8|0
1727770800000|2024-10-01 08:20:00|1271.55|1271.05|1271.45|1270.95|1272.1|1271.6|1271.35|1270.85|0
1727771100000|2024-10-01 08:25:00|1271.55|1271.05|1272.2|1271.7|1272.8|1272.3|1271.55|1271.05|1
1727771400000|2024-10-01 08:30:00|1272.15|1271.65|1271.1|1270.6|1272.15|1271.65|1271.1|1270.6|0
1727771700000|2024-10-01 08:35:00|1271.05|1270.55|1270.2|1269.7|1271.1|1270.6|1270.2|1269.7|1
1727772000000|2024-10-01 08:40:00|1270.5|1270|1270|1269.5|1271.05|1270.55|1270|1269.5|3
1727772300000|2024-10-01 08:45:00|1269.95|1269.45|1269.9|1269.4|1270|1269.5|1269.8|1269.3|0
1727772600000|2024-10-01 08:50:00|1269.95|1269.45|1268.8|1268.3|1269.95|1269.45|1268.8|1268.3|0
1727772900000|2024-10-01 08:55:00|1268.85|1268.35|1269|1268.5|1269.15|1268.65|1268.8|1268.3|1
1727773200000|2024-10-01 09:00:00|1268.95|1268.45|1268.05|1267.55|1268.95|1268.45|1267.7|1267.2|15
1727773500000|2024-10-01 09:05:00|1268|1267.5|1267.65|1267.15|1268|1267.5|1267.6|1267.1|0
1727773800000|2024-10-01 09:10:00|1267.7|1267.2|1268.55|1268.05|1268.65|1268.15|1267.45|1266.95|2
1727774100000|2024-10-01 09:15:00|1268.6|1268.1|1268.75|1268.25|1268.9|1268.4|1268.4|1267.9|0
1727774400000|2024-10-01 09:20:00|1268.8|1268.3|1268.65|1268.15|1269.2|1268.7|1268.65|1268.15|0
1727774700000|2024-10-01 09:25:00|1268.7|1268.2|1269|1268.5|1269.1|1268.6|1268.65|1268.15|0
1727775000000|2024-10-01 09:30:00|1269.05|1268.55|1269.5|1269|1269.5|1269|1268.7|1268.2|0
1727775300000|2024-10-01 09:35:00|1269.55|1269.05|1270.05|1269.55|1270.5|1270|1269.55|1269.05|7
1727775600000|2024-10-01 09:40:00|1270.1|1269.6|1269.75|1269.25|1270.15|1269.65|1269.55|1269.05|0
1727775900000|2024-10-01 09:45:00|1269.8|1269.3|1269.2|1268.7|1269.9|1269.4|1269.1|1268.6|0
1727776200000|2024-10-01 09:50:00|1269.25|1268.75|1268.55|1268.05|1269.3|1268.8|1268.55|1268.05|0
1727776500000|2024-10-01 09:55:00|1268.6|1268.1|1268.15|1267.65|1268.6|1268.1|1268.05|1267.55|1
1727776800000|2024-10-01 10:00:00|1268.2|1267.7|1268.55|1268.05|1268.7|1268.2|1268.1|1267.6|0
1727777100000|2024-10-01 10:05:00|1268.6|1268.1|1268.1|1267.6|1268.85|1268.35|1268.05|1267.55|0
1727777400000|2024-10-01 10:10:00|1268.15|1267.65|1268.5|1268|1268.5|1268|1268.05|1267.55|0
1727777700000|2024-10-01 10:15:00|1268.55|1268.05|1269.2|1268.7|1269.25|1268.75|1268.5|1268|0
1727778000000|2024-10-01 10:20:00|1269.35|1268.85|1269.85|1269.35|1269.85|1269.35|1269.35|1268.85|0
1727778300000|2024-10-01 10:25:00|1269.8|1269.3|1269.3|1268.8|1269.85|1269.35|1269.1|1268.6|2
1727778600000|2024-10-01 10:30:00|1269.2|1268.7|1269.3|1268.8|1269.3|1268.8|1268.7|1268.2|0
1727778900000|2024-10-01 10:35:00|1269.35|1268.85|1269.95|1269.45|1269.95|1269.45|1269.35|1268.85|3
1727779200000|2024-10-01 10:40:00|1270.05|1269.55|1269.9|1269.4|1270.8|1270.3|1269.9|1269.4|1
1727779500000|2024-10-01 10:45:00|1269.95|1269.45|1270.05|1269.55|1270.05|1269.55|1269.1|1268.6|1
1727779800000|2024-10-01 10:50:00|1270.1|1269.6|1270.25|1269.75|1270.25|1269.75|1269.75|1269.25|0
1727780100000|2024-10-01 10:55:00|1270.2|1269.7|1271|1270.5|1271|1270.5|1270.1|1269.6|0
1727780400000|2024-10-01 11:00:00|1270.95|1270.45|1270.9|1270.4|1271.3|1270.8|1270.8|1270.3|0
1727780700000|2024-10-01 11:05:00|1270.95|1270.45|1271|1270.5|1271.1|1270.6|1270.8|1270.3|0
1727781000000|2024-10-01 11:10:00|1270.85|1270.35|1270.65|1270.15|1271.05|1270.55|1270.65|1270.15|0
1727781300000|2024-10-01 11:15:00|1270.6|1270.1|1269.9|1269.4|1270.65|1270.15|1269.7|1269.2|7
1727781600000|2024-10-01 11:20:00|1270.1|1269.6|1270.15|1269.65|1270.3|1269.8|1269.9|1269.4|0
1727781900000|2024-10-01 11:25:00|1270.2|1269.7|1270.4|1269.9|1270.5|1270|1270.05|1269.55|0
1727782200000|2024-10-01 11:30:00|1270.45|1269.95|1270.3|1269.8|1270.7|1270.2|1270.25|1269.75|0
1727782500000|2024-10-01 11:35:00|1270.4|1269.9|1270.6|1270.1|1270.7|1270.2|1270.4|1269.9|0
1727782800000|2024-10-01 11:40:00|1270.89|1270.39|1270.84|1270.34|1271.09|1270.59|1270.54|1270.04|0
1727783100000|2024-10-01 11:45:00|1270.79|1270.29|1270.59|1270.09|1270.79|1270.29|1270.59|1270.09|0
1727783400000|2024-10-01 11:50:00|1270.54|1270.04|1270.44|1269.94|1270.64|1270.14|1270.39|1269.89|0
1727783700000|2024-10-01 11:55:00|1270.29|1269.79|1270.19|1269.69|1270.29|1269.79|1269.89|1269.39|1
1727784000000|2024-10-01 12:00:00|1270.14|1269.64|1270.64|1270.14|1270.84|1270.34|1270.09|1269.59|0
1727784300000|2024-10-01 12:05:00|1270.59|1270.09|1270.94|1270.44|1270.94|1270.44|1270.19|1269.69|0
1727784600000|2024-10-01 12:10:00|1270.99|1270.49|1271.29|1270.79|1271.34|1270.84|1270.99|1270.49|0
1727784900000|2024-10-01 12:15:00|1271.34|1270.84|1270.74|1270.24|1271.44|1270.94|1270.74|1270.24|0
1727785200000|2024-10-01 12:20:00|1270.79|1270.29|1271.19|1270.69|1271.29|1270.79|1270.64|1270.14|0
1727785500000|2024-10-01 12:25:00|1271.14|1270.64|1270.34|1269.84|1271.14|1270.64|1270.34|1269.84|0
1727785800000|2024-10-01 12:30:00|1270.29|1269.79|1270.29|1269.79|1270.79|1270.29|1270.19|1269.69|0
1727786100000|2024-10-01 12:35:00|1270.34|1269.84|1270.14|1269.64|1270.64|1270.14|1270.14|1269.64|0
1727786400000|2024-10-01 12:40:00|1270.19|1269.69|1270.24|1269.74|1270.49|1269.99|1270.14|1269.64|0
1727786700000|2024-10-01 12:45:00|1270.19|1269.69|1269.69|1269.19|1270.19|1269.69|1269.29|1268.79|2
1727787000000|2024-10-01 12:50:00|1269.74|1269.24|1270.44|1269.94|1270.44|1269.94|1269.74|1269.24|0
1727787300000|2024-10-01 12:55:00|1270.64|1270.14|1270.29|1269.79|1270.64|1270.14|1270.29|1269.79|0
1727787600000|2024-10-01 13:00:00|1270.24|1269.74|1270.54|1270.04|1270.74|1270.24|1270.19|1269.69|0
1727787900000|2024-10-01 13:05:00|1270.59|1270.09|1270.44|1269.94|1270.59|1270.09|1270.14|1269.64|3
1727788200000|2024-10-01 13:10:00|1270.49|1269.99|1270.84|1270.34|1271.09|1270.59|1270.49|1269.99|4
1727788500000|2024-10-01 13:15:00|1270.79|1270.29|1269.59|1269.09|1270.79|1270.29|1269.59|1269.09|0
1727788800000|2024-10-01 13:20:00|1269.49|1268.99|1270.39|1269.89|1270.39|1269.89|1269.29|1268.79|3
1727789100000|2024-10-01 13:25:00|1270.44|1269.94|1271.19|1270.69|1271.19|1270.69|1270.44|1269.94|0
1727789400000|2024-10-01 13:30:00|1271.34|1270.84|1272.99|1272.49|1272.99|1272.49|1271.14|1270.64|11
1727789700000|2024-10-01 13:35:00|1273.14|1272.64|1275.09|1274.59|1275.09|1274.59|1272.69|1272.19|10
1727790000000|2024-10-01 13:40:00|1275.14|1274.64|1277.49|1276.99|1278.44|1277.94|1275.14|1274.64|2
1727790300000|2024-10-01 13:45:00|1277.54|1277.04|1278.89|1278.39|1279.04|1278.54|1276.94|1276.44|55
1727790600000|2024-10-01 13:50:00|1278.84|1278.34|1281.74|1281.24|1281.84|1281.34|1278.39|1277.89|27
1727790900000|2024-10-01 13:55:00|1281.79|1281.29|1281.44|1280.94|1282.24|1281.74|1280.89|1280.39|1
1727791200000|2024-10-01 14:00:00|1281.49|1280.99|1281.99|1281.49|1283.59|1283.09|1281.19|1280.69|26
1727791500000|2024-10-01 14:05:00|1282.04|1281.54|1280.89|1280.39|1283.24|1282.74|1280.44|1279.94|46
1727791800000|2024-10-01 14:10:00|1280.98|1280.48|1280.83|1280.33|1282.08|1281.58|1279.88|1279.38|29
1727792100000|2024-10-01 14:15:00|1280.88|1280.38|1277.93|1277.43|1281.03|1280.53|1277.93|1277.43|19
1727852400000|2024-10-02 07:00:00|1278.25|1277.75|1293.45|1292.95|1293.55|1293.05|1278.25|1277.75|5
1727852700000|2024-10-02 07:05:00|1293.4|1292.9|1294.7|1294.2|1294.95|1294.45|1293.25|1292.75|55
1727853000000|2024-10-02 07:10:00|1294.65|1294.15|1294.95|1294.45|1296.15|1295.65|1294.65|1294.15|19
1727853300000|2024-10-02 07:15:00|1295|1294.5|1294.8|1294.3|1295.5|1295|1294.15|1293.65|20
1727853600000|2024-10-02 07:20:00|1294.85|1294.35|1296.5|1296|1296.65|1296.15|1294.25|1293.75|11
1727853900000|2024-10-02 07:25:00|1296.45|1295.95|1296.95|1296.45|1297|1296.5|1296.35|1295.85|14
1727854200000|2024-10-02 07:30:00|1297|1296.5|1295.85|1295.35|1298.05|1297.55|1295.85|1295.35|36
1727854500000|2024-10-02 07:35:00|1295.95|1295.45|1298.1|1297.6|1298.3|1297.8|1295.95|1295.45|17
1727854800000|2024-10-02 07:40:00|1298.15|1297.65|1298.75|1298.25|1299.05|1298.55|1297.6|1297.1|1
1727855100000|2024-10-02 07:45:00|1298.8|1298.3|1297.95|1297.45|1298.8|1298.3|1297.9|1297.4|11
1727855400000|2024-10-02 07:50:00|1297.96|1297.46|1297.01|1296.51|1297.96|1297.46|1296.86|1296.36|2
1727855700000|2024-10-02 07:55:00|1296.96|1296.46|1296.86|1296.36|1297.81|1297.31|1296.86|1296.36|6
1727856000000|2024-10-02 08:00:00|1296.91|1296.41|1297.16|1296.66|1297.46|1296.96|1296.56|1296.06|3
1727856300000|2024-10-02 08:05:00|1297.11|1296.61|1296.76|1296.26|1297.51|1297.01|1296.76|1296.26|5
1727856600000|2024-10-02 08:10:00|1296.71|1296.21|1295.66|1295.16|1296.71|1296.21|1295.31|1294.81|14
1727856900000|2024-10-02 08:15:00|1295.81|1295.31|1297.21|1296.71|1297.26|1296.76|1295.51|1295.01|2
1727857200000|2024-10-02 08:20:00|1297.26|1296.76|1298.51|1298.01|1298.56|1298.06|1296.96|1296.46|4
1727857500000|2024-10-02 08:25:00|1298.56|1298.06|1297.96|1297.46|1298.96|1298.46|1297.86|1297.36|6
1727857800000|2024-10-02 08:30:00|1298.01|1297.51|1298.01|1297.51|1298.86|1298.36|1297.96|1297.46|8
1727858100000|2024-10-02 08:35:00|1298.06|1297.56|1298.31|1297.81|1298.76|1298.26|1298.01|1297.51|3
1727858400000|2024-10-02 08:40:00|1298.61|1298.11|1298.31|1297.81|1298.71|1298.21|1298.16|1297.66|11
1727858700000|2024-10-02 08:45:00|1298.26|1297.76|1298.61|1298.11|1298.71|1298.21|1297.91|1297.41|0
1727859000000|2024-10-02 08:50:00|1298.56|1298.06|1297.81|1297.31|1298.56|1298.06|1297.66|1297.16|5
1727859300000|2024-10-02 08:55:00|1297.76|1297.26|1297.26|1296.76|1297.76|1297.26|1297.21|1296.71|0
1727859600000|2024-10-02 09:00:00|1297.21|1296.71|1297.61|1297.11|1297.96|1297.46|1296.36|1295.86|3
1727859900000|2024-10-02 09:05:00|1297.56|1297.06|1297.91|1297.41|1298.31|1297.81|1296.31|1295.81|8
1727860200000|2024-10-02 09:10:00|1297.81|1297.31|1297.31|1296.81|1298.41|1297.91|1297.26|1296.76|0
1727860500000|2024-10-02 09:15:00|1297.26|1296.76|1296.96|1296.46|1297.76|1297.26|1296.96|1296.46|0
1727860800000|2024-10-02 09:20:00|1297.01|1296.51|1294.96|1294.46|1297.06|1296.56|1294.96|1294.46|0
1727861100000|2024-10-02 09:25:00|1294.91|1294.41|1294.86|1294.36|1294.96|1294.46|1293.91|1293.41|7
1727861400000|2024-10-02 09:30:00|1294.91|1294.41|1295.11|1294.61|1295.31|1294.81|1294.66|1294.16|0
1727861700000|2024-10-02 09:35:00|1295.06|1294.56|1295.26|1294.76|1295.46|1294.96|1294.66|1294.16|0
1727862000000|2024-10-02 09:40:00|1295.21|1294.71|1294.31|1293.81|1295.21|1294.71|1294.16|1293.66|0
1727862300000|2024-10-02 09:45:00|1294.36|1293.86|1294.76|1294.26|1294.86|1294.36|1293.96|1293.46|3
1727862600000|2024-10-02 09:50:00|1294.71|1294.21|1294.51|1294.01|1294.71|1294.21|1293.91|1293.41|0
1727862900000|2024-10-02 09:55:00|1294.56|1294.06|1293.81|1293.31|1294.56|1294.06|1293.81|1293.31|0
1727863200000|2024-10-02 10:00:00|1293.76|1293.26|1292.16|1291.66|1293.81|1293.31|1292.01|1291.51|0
1727863500000|2024-10-02 10:05:00|1292.21|1291.71|1292.21|1291.71|1292.41|1291.91|1291.51|1291.01|3
1727863800000|2024-10-02 10:10:00|1292.11|1291.61|1292.96|1292.46|1292.96|1292.46|1292.11|1291.61|3
1727864100000|2024-10-02 10:15:00|1292.91|1292.41|1295.01|1294.51|1295.01|1294.51|1292.76|1292.26|5
1727864400000|2024-10-02 10:20:00|1295.06|1294.56|1295.16|1294.66|1295.21|1294.71|1294.81|1294.31|1
1727864700000|2024-10-02 10:25:00|1295.21|1294.71|1295.71|1295.21|1295.96|1295.46|1295.16|1294.66|0
1727865000000|2024-10-02 10:30:00|1295.96|1295.46|1296.46|1295.96|1296.71|1296.21|1295.71|1295.21|4
1727865300000|2024-10-02 10:35:00|1296.41|1295.91|1296.81|1296.31|1297.06|1296.56|1296.36|1295.86|6
1727865600000|2024-10-02 10:40:00|1296.91|1296.41|1296.66|1296.16|1296.91|1296.41|1295.61|1295.11|3
1727865900000|2024-10-02 10:45:00|1296.76|1296.26|1297.71|1297.21|1297.76|1297.26|1296.71|1296.21|0
1727866200000|2024-10-02 10:50:00|1297.76|1297.26|1297.91|1297.41|1298.21|1297.71|1297.66|1297.16|0
1727866500000|2024-10-02 10:55:00|1297.86|1297.36|1296.66|1296.16|1297.91|1297.41|1296.46|1295.96|9
1727866800000|2024-10-02 11:00:00|1296.76|1296.26|1297.41|1296.91|1297.41|1296.91|1296.66|1296.16|0
1727867100000|2024-10-02 11:05:00|1297.46|1296.96|1295.96|1295.46|1297.66|1297.16|1295.96|1295.46|8
1727867400000|2024-10-02 11:10:00|1296.01|1295.51|1296.61|1296.11|1296.66|1296.16|1295.96|1295.46|2
1727867700000|2024-10-02 11:15:00|1296.46|1295.96|1296.51|1296.01|1296.56|1296.06|1296.01|1295.51|1
1727868000000|2024-10-02 11:20:00|1296.46|1295.96|1294.96|1294.46|1297.16|1296.66|1294.96|1294.46|12
1727868300000|2024-10-02 11:25:00|1295.06|1294.56|1296.61|1296.11|1296.71|1296.21|1294.71|1294.21|3
1727868600000|2024-10-02 11:30:00|1296.66|1296.16|1295.91|1295.41|1296.66|1296.16|1295.31|1294.81|0
1727868900000|2024-10-02 11:35:00|1296.01|1295.51|1296.66|1296.16|1296.81|1296.31|1295.91|1295.41|4
1727869200000|2024-10-02 11:40:00|1296.53|1296.03|1296.23|1295.73|1296.53|1296.03|1295.68|1295.18|0
1727869500000|2024-10-02 11:45:00|1296.13|1295.63|1297.23|1296.73|1297.33|1296.83|1295.73|1295.23|8
1727869800000|2024-10-02 11:50:00|1297.18|1296.68|1297.08|1296.58|1297.23|1296.73|1296.13|1295.63|4
1727870100000|2024-10-02 11:55:00|1297.03|1296.53|1296.48|1295.98|1297.13|1296.63|1296.23|1295.73|10
1727870400000|2024-10-02 12:00:00|1296.53|1296.03|1296.43|1295.93|1296.83|1296.33|1296.13|1295.63|0
1727870700000|2024-10-02 12:05:00|1296.48|1295.98|1296.68|1296.18|1296.73|1296.23|1296.13|1295.63|5
1727871000000|2024-10-02 12:10:00|1296.73|1296.23|1296.33|1295.83|1297.08|1296.58|1296.28|1295.78|7
1727871300000|2024-10-02 12:15:00|1296.38|1295.88|1297.28|1296.78|1297.38|1296.88|1296.38|1295.88|6
1727871600000|2024-10-02 12:20:00|1297.33|1296.83|1296.78|1296.28|1297.53|1297.03|1296.48|1295.98|6
1727871900000|2024-10-02 12:25:00|1296.83|1296.33|1297.48|1296.98|1297.48|1296.98|1296.68|1296.18|3
1727872200000|2024-10-02 12:30:00|1297.63|1297.13|1297.33|1296.83|1297.83|1297.33|1297.18|1296.68|3
1727872500000|2024-10-02 12:35:00|1297.38|1296.88|1298.28|1297.78|1298.33|1297.83|1297.33|1296.83|4
1727872800000|2024-10-02 12:40:00|1298.23|1297.73|1298.48|1297.98|1298.68|1298.18|1298.13|1297.63|0
1727873100000|2024-10-02 12:45:00|1298.43|1297.93|1298.13|1297.63|1298.53|1298.03|1297.93|1297.43|11
1727873400000|2024-10-02 12:50:00|1297.98|1297.48|1298.08|1297.58|1298.38|1297.88|1297.93|1297.43|1
1727873700000|2024-10-02 12:55:00|1298.03|1297.53|1297.48|1296.98|1298.03|1297.53|1297.23|1296.73|9
1727874000000|2024-10-02 13:00:00|1297.43|1296.93|1296.33|1295.83|1297.43|1296.93|1296.28|1295.78|7
1727874300000|2024-10-02 13:05:00|1296.28|1295.78|1296.13|1295.63|1296.73|1296.23|1296.03|1295.53|17
1727874600000|2024-10-02 13:10:00|1296.08|1295.58|1296.28|1295.78|1296.33|1295.83|1295.33|1294.83|13
1727874900000|2024-10-02 13:15:00|1296.33|1295.83|1294.88|1294.38|1296.33|1295.83|1294.78|1294.28|14
1727875200000|2024-10-02 13:20:00|1294.98|1294.48|1294.53|1294.03|1295.48|1294.98|1294.38|1293.88|24
1727875500000|2024-10-02 13:25:00|1294.58|1294.08|1295.18|1294.68|1295.28|1294.78|1294.53|1294.03|3
1727875800000|2024-10-02 13:30:00|1295.13|1294.63|1293.38|1292.88|1295.18|1294.68|1293.18|1292.68|44
1727876100000|2024-10-02 13:35:00|1293.33|1292.83|1295.33|1294.83|1295.53|1295.03|1293.33|1292.83|6
1727876400000|2024-10-02 13:40:00|1295.73|1295.23|1294.13|1293.63|1295.78|1295.28|1293.88|1293.38|7
1727876700000|2024-10-02 13:45:00|1294.18|1293.68|1297.78|1297.28|1297.78|1297.28|1294.18|1293.68|22
1727877000000|2024-10-02 13:50:00|1297.83|1297.33|1298.58|1298.08|1298.88|1298.38|1297.13|1296.63|20
1727877300000|2024-10-02 13:55:00|1298.53|1298.03|1298.13|1297.63|1299.08|1298.58|1298.03|1297.53|26
1727877600000|2024-10-02 14:00:00|1298.18|1297.68|1298.23|1297.73|1298.98|1298.48|1298.13|1297.63|23
1727877900000|2024-10-02 14:05:00|1298.08|1297.58|1298.03|1297.53|1298.93|1298.43|1297.93|1297.43|21
1727878200000|2024-10-02 14:10:00|1298.27|1297.77|1298.12|1297.62|1298.82|1298.32|1297.77|1297.27|17
1727878500000|2024-10-02 14:15:00|1298.07|1297.57|1298.32|1297.82|1298.72|1298.22|1297.67|1297.17|50
1727938800000|2024-10-03 07:00:00|1298.27|1297.77|1295.72|1295.22|1298.57|1298.07|1295.57|1295.07|6
1727939100000|2024-10-03 07:05:00|1295.77|1295.27|1295.22|1294.72|1296.82|1296.32|1295.17|1294.67|8
1727939400000|2024-10-03 07:10:00|1295.17|1294.67|1295.62|1295.12|1295.72|1295.22|1294.47|1293.97|22
1727939700000|2024-10-03 07:15:00|1295.67|1295.17|1294.22|1293.72|1296.22|1295.72|1294.22|1293.72|9
1727940000000|2024-10-03 07:20:00|1294.17|1293.67|1293.77|1293.27|1294.32|1293.82|1293.62|1293.12|31
1727940300000|2024-10-03 07:25:00|1293.82|1293.32|1291.27|1290.77|1293.82|1293.32|1291.17|1290.67|57
1727940600000|2024-10-03 07:30:00|1291.22|1290.72|1290.47|1289.97|1291.97|1291.47|1290.42|1289.92|119
1727940900000|2024-10-03 07:35:00|1290.42|1289.92|1289.22|1288.72|1290.47|1289.97|1289.22|1288.72|85
1727941200000|2024-10-03 07:40:00|1289.17|1288.67|1289.02|1288.52|1289.82|1289.32|1288.12|1287.62|66
1727941500000|2024-10-03 07:45:00|1288.92|1288.42|1287.47|1286.97|1288.92|1288.42|1287.27|1286.77|40
1727941800000|2024-10-03 07:50:00|1287.42|1286.92|1288.55|1288.05|1289.5|1289|1286.97|1286.47|1
1727942100000|2024-10-03 07:55:00|1288.5|1288|1289.7|1289.2|1289.7|1289.2|1288|1287.5|27
1727942400000|2024-10-03 08:00:00|1289.75|1289.25|1291.8|1291.3|1292.2|1291.7|1289.75|1289.25|67
1727942700000|2024-10-03 08:05:00|1292.1|1291.6|1289.2|1288.7|1292.1|1291.6|1289.2|1288.7|14
1727943000000|2024-10-03 08:10:00|1289.35|1288.85|1289.95|1289.45|1289.95|1289.45|1288.55|1288.05|26
1727943300000|2024-10-03 08:15:00|1289.9|1289.4|1290.6|1290.1|1290.65|1290.15|1289.55|1289.05|29
1727943600000|2024-10-03 08:20:00|1290.65|1290.15|1289|1288.5|1290.85|1290.35|1288.95|1288.45|40
1727943900000|2024-10-03 08:25:00|1288.95|1288.45|1290.25|1289.75|1290.4|1289.9|1288.6|1288.1|40
1727944200000|2024-10-03 08:30:00|1290.2|1289.7|1289.15|1288.65|1290.25|1289.75|1289.15|1288.65|37
1727944500000|2024-10-03 08:35:00|1289.1|1288.6|1291.25|1290.75|1291.5|1291|1289.05|1288.55|30
1727944800000|2024-10-03 08:40:00|1291.3|1290.8|1290.8|1290.3|1291.65|1291.15|1290.65|1290.15|36
1727945100000|2024-10-03 08:45:00|1290.85|1290.35|1291|1290.5|1291.55|1291.05|1290.85|1290.35|20
1727945400000|2024-10-03 08:50:00|1290.95|1290.45|1289.75|1289.25|1291|1290.5|1289.15|1288.65|17
1727945700000|2024-10-03 08:55:00|1289.8|1289.3|1289.45|1288.95|1289.8|1289.3|1289.25|1288.75|21
1727946000000|2024-10-03 09:00:00|1289.4|1288.9|1287.95|1287.45|1289.55|1289.05|1287.9|1287.4|33
1727946300000|2024-10-03 09:05:00|1287.9|1287.4|1288.75|1288.25|1288.75|1288.25|1287.75|1287.25|25
1727946600000|2024-10-03 09:10:00|1288.7|1288.2|1291.05|1290.55|1291.25|1290.75|1288.65|1288.15|1
1727946900000|2024-10-03 09:15:00|1291|1290.5|1291.15|1290.65|1291.25|1290.75|1290.4|1289.9|0
1727947200000|2024-10-03 09:20:00|1291.55|1291.05|1291.55|1291.05|1291.75|1291.25|1291.2|1290.7|7
1727947500000|2024-10-03 09:25:00|1291.6|1291.1|1290.95|1290.45|1291.75|1291.25|1290.9|1290.4|16
1727947800000|2024-10-03 09:30:00|1291.05|1290.55|1292|1291.5|1292.05|1291.55|1290.7|1290.2|17
1727948100000|2024-10-03 09:35:00|1291.95|1291.45|1292.25|1291.75|1292.85|1292.35|1291.9|1291.4|4
1727948400000|2024-10-03 09:40:00|1292.3|1291.8|1292.55|1292.05|1292.65|1292.15|1292.1|1291.6|1
1727948700000|2024-10-03 09:45:00|1292.6|1292.1|1292.35|1291.85|1292.65|1292.15|1291.95|1291.45|3
1727949000000|2024-10-03 09:50:00|1292.5|1292|1292.8|1292.3|1292.95|1292.45|1292.25|1291.75|21
1727949300000|2024-10-03 09:55:00|1292.85|1292.35|1293.3|1292.8|1293.55|1293.05|1292.8|1292.3|7
1727949600000|2024-10-03 10:00:00|1293.35|1292.85|1294.4|1293.9|1294.55|1294.05|1293.3|1292.8|1
1727949900000|2024-10-03 10:05:00|1294.45|1293.95|1294.25|1293.75|1294.6|1294.1|1294.15|1293.65|23
1727950200000|2024-10-03 10:10:00|1294.3|1293.8|1294.3|1293.8|1294.4|1293.9|1294|1293.5|8
1727950500000|2024-10-03 10:15:00|1294.4|1293.9|1295.6|1295.1|1295.75|1295.25|1294.3|1293.8|35
1727950800000|2024-10-03 10:20:00|1295.65|1295.15|1296.25|1295.75|1296.5|1296|1295.6|1295.1|13
1727951100000|2024-10-03 10:25:00|1296.3|1295.8|1296.15|1295.65|1296.4|1295.9|1296|1295.5|5
1727951400000|2024-10-03 10:30:00|1296.1|1295.6|1296.15|1295.65|1296.3|1295.8|1295.75|1295.25|36
1727951700000|2024-10-03 10:35:00|1296.1|1295.6|1296.35|1295.85|1296.8|1296.3|1295.9|1295.4|11
1727952000000|2024-10-03 10:40:00|1296.4|1295.9|1296.4|1295.9|1296.85|1296.35|1296.3|1295.8|3
1727952300000|2024-10-03 10:45:00|1296.45|1295.95|1296.35|1295.85|1296.7|1296.2|1296.2|1295.7|21
1727952600000|2024-10-03 10:50:00|1296.3|1295.8|1296.65|1296.15|1296.85|1296.35|1296.25|1295.75|11
1727952900000|2024-10-03 10:55:00|1296.6|1296.1|1296.25|1295.75|1296.6|1296.1|1296.05|1295.55|0
1727953200000|2024-10-03 11:00:00|1296.4|1295.9|1296.8|1296.3|1296.9|1296.4|1295.95|1295.45|28
1727953500000|2024-10-03 11:05:00|1296.85|1296.35|1297.45|1296.95|1297.5|1297|1296.85|1296.35|9
1727953800000|2024-10-03 11:10:00|1297.4|1296.9|1297.85|1297.35|1298.1|1297.6|1297.4|1296.9|9
1727954100000|2024-10-03 11:15:00|1297.75|1297.25|1297.8|1297.3|1297.9|1297.4|1297.3|1296.8|24
1727954400000|2024-10-03 11:20:00|1297.85|1297.35|1297.85|1297.35|1297.9|1297.4|1297.55|1297.05|0
1727954700000|2024-10-03 11:25:00|1297.9|1297.4|1295.9|1295.4|1298|1297.5|1295.1|1294.6|37
1727955000000|2024-10-03 11:30:00|1295.95|1295.45|1297|1296.5|1297.3|1296.8|1295.9|1295.4|0
1727955300000|2024-10-03 11:35:00|1297.05|1296.55|1297.55|1297.05|1297.9|1297.4|1297.05|1296.55|0
1727955600000|2024-10-03 11:40:00|1297.4|1296.9|1296.6|1296.1|1297.5|1297|1296.5|1296|22
1727955900000|2024-10-03 11:45:00|1296.65|1296.15|1295.45|1294.95|1296.85|1296.35|1295.4|1294.9|14
1727956200000|2024-10-03 11:50:00|1295.5|1295|1294.5|1294|1295.55|1295.05|1294.5|1294|27
1727956500000|2024-10-03 11:55:00|1294.55|1294.05|1295|1294.5|1295.3|1294.8|1294.5|1294|17
1727956800000|2024-10-03 12:00:00|1295.05|1294.55|1295.25|1294.75|1295.75|1295.25|1294.85|1294.35|8
1727957100000|2024-10-03 12:05:00|1295.3|1294.8|1295.7|1295.2|1295.85|1295.35|1295.1|1294.6|33
1727957400000|2024-10-03 12:10:00|1295.65|1295.15|1294.3|1293.8|1295.7|1295.2|1294.3|1293.8|7
1727957700000|2024-10-03 12:15:00|1294.45|1293.95|1292.2|1291.7|1294.55|1294.05|1292.2|1291.7|36
1727958000000|2024-10-03 12:20:00|1292.15|1291.65|1292.95|1292.45|1293.5|1293|1292.1|1291.6|0
1727958300000|2024-10-03 12:25:00|1293|1292.5|1293.65|1293.15|1293.75|1293.25|1292.8|1292.3|0
1727958600000|2024-10-03 12:30:00|1293.6|1293.1|1292.05|1291.55|1293.6|1293.1|1292|1291.5|35
1727958900000|2024-10-03 12:35:00|1292|1291.5|1291.95|1291.45|1292.15|1291.65|1291.55|1291.05|38
1727959200000|2024-10-03 12:40:00|1291.9|1291.4|1292.85|1292.35|1292.9|1292.4|1291.85|1291.35|2
1727959500000|2024-10-03 12:45:00|1292.8|1292.3|1291.85|1291.35|1292.85|1292.35|1291.6|1291.1|36
1727959800000|2024-10-03 12:50:00|1291.9|1291.4|1293.1|1292.6|1293.25|1292.75|1291.9|1291.4|6
1727960100000|2024-10-03 12:55:00|1293.05|1292.55|1293.5|1293|1293.5|1293|1292.85|1292.35|23
1727960400000|2024-10-03 13:00:00|1293.65|1293.15|1292.8|1292.3|1294.05|1293.55|1292.8|1292.3|23
1727960700000|2024-10-03 13:05:00|1292.75|1292.25|1292.4|1291.9|1293.1|1292.6|1292.25|1291.75|61
1727961000000|2024-10-03 13:10:00|1292.35|1291.85|1292.85|1292.35|1292.9|1292.4|1292.25|1291.75|127
1727961300000|2024-10-03 13:15:00|1292.8|1292.3|1293.25|1292.75|1293.75|1293.25|1292.75|1292.25|35
1727961600000|2024-10-03 13:20:00|1293.4|1292.9|1292.3|1291.8|1293.75|1293.25|1292.3|1291.8|51
1727961900000|2024-10-03 13:25:00|1292.25|1291.75|1292.75|1292.25|1293.15|1292.65|1292.05|1291.55|33
1727962200000|2024-10-03 13:30:00|1292.7|1292.2|1291.25|1290.75|1292.8|1292.3|1290.9|1290.4|90
1727962500000|2024-10-03 13:35:00|1291.2|1290.7|1291.25|1290.75|1291.55|1291.05|1290.15|1289.65|86
1727962800000|2024-10-03 13:40:00|1291.15|1290.65|1291.2|1290.7|1291.25|1290.75|1290.4|1289.9|67
1727963100000|2024-10-03 13:45:00|1291.15|1290.65|1289.55|1289.05|1291.15|1290.65|1289.1|1288.6|95
1727963400000|2024-10-03 13:50:00|1289.5|1289|1290.35|1289.85|1290.8|1290.3|1289.4|1288.9|164
1727963700000|2024-10-03 13:55:00|1290.4|1289.9|1290.7|1290.2|1291.4|1290.9|1290.05|1289.55|88
1727964000000|2024-10-03 14:00:00|1290.9|1290.4|1291|1290.5|1291.8|1291.3|1290|1289.5|97
1727964300000|2024-10-03 14:05:00|1291.05|1290.55|1292|1291.5|1292.5|1292|1290.9|1290.4|181
1727964600000|2024-10-03 14:10:00|1292.25|1291.75|1295.1|1294.6|1295.1|1294.6|1292.25|1291.75|320
1727964900000|2024-10-03 14:15:00|1295.15|1294.65|1296.55|1296.05|1296.8|1296.3|1293.9|1293.4|165
1728025500000|2024-10-04 07:05:00|1302.4|1301.9|1302.05|1301.55|1303.95|1303.45|1302.05|1301.55|3
1728025800000|2024-10-04 07:10:00|1302|1301.5|1302.65|1302.15|1302.85|1302.35|1301.15|1300.65|0
1728026100000|2024-10-04 07:15:00|1302.7|1302.2|1302.95|1302.45|1304.25|1303.75|1302.45|1301.95|6
1728026400000|2024-10-04 07:20:00|1302.85|1302.35|1302.75|1302.25|1303.75|1303.25|1302.35|1301.85|1
1728026700000|2024-10-04 07:25:00|1302.7|1302.2|1302.15|1301.65|1303.1|1302.6|1302.1|1301.6|41
1728027000000|2024-10-04 07:30:00|1302.2|1301.7|1301.95|1301.45|1302.9|1302.4|1301.65|1301.15|0
1728027300000|2024-10-04 07:35:00|1302|1301.5|1303.05|1302.55|1303.2|1302.7|1301.85|1301.35|1
1728027600000|2024-10-04 07:40:00|1302.95|1302.45|1304.2|1303.7|1304.7|1304.2|1302.8|1302.3|14
1728027900000|2024-10-04 07:45:00|1304.35|1303.85|1303.95|1303.45|1304.75|1304.25|1303.85|1303.35|5
1728028200000|2024-10-04 07:50:00|1303.73|1303.23|1304.58|1304.08|1304.63|1304.13|1303.48|1302.98|5
1728028500000|2024-10-04 07:55:00|1304.38|1303.88|1303.78|1303.28|1304.58|1304.08|1303.53|1303.03|28
1728028800000|2024-10-04 08:00:00|1303.83|1303.33|1303.13|1302.63|1304.18|1303.68|1302.98|1302.48|8
1728029100000|2024-10-04 08:05:00|1303.08|1302.58|1302.13|1301.63|1303.13|1302.63|1301.78|1301.28|9
1728029400000|2024-10-04 08:10:00|1302.18|1301.68|1301.78|1301.28|1302.33|1301.83|1301.63|1301.13|2
1728029700000|2024-10-04 08:15:00|1301.73|1301.23|1300.83|1300.33|1301.88|1301.38|1300.78|1300.28|0
1728030000000|2024-10-04 08:20:00|1300.78|1300.28|1301.73|1301.23|1301.83|1301.33|1300.78|1300.28|0
1728030300000|2024-10-04 08:25:00|1301.78|1301.28|1300.83|1300.33|1301.88|1301.38|1300.83|1300.33|0
1728030600000|2024-10-04 08:30:00|1300.88|1300.38|1300.08|1299.58|1300.93|1300.43|1299.63|1299.13|8
1728030900000|2024-10-04 08:35:00|1300.03|1299.53|1299.63|1299.13|1300.23|1299.73|1299.23|1298.73|1
1728031200000|2024-10-04 08:40:00|1299.58|1299.08|1299.78|1299.28|1299.98|1299.48|1299.43|1298.93|0
1728031500000|2024-10-04 08:45:00|1299.73|1299.23|1298.58|1298.08|1300.08|1299.58|1298.53|1298.03|2
1728031800000|2024-10-04 08:50:00|1298.68|1298.18|1298.93|1298.43|1298.98|1298.48|1298.38|1297.88|9
1728032100000|2024-10-04 08:55:00|1298.88|1298.38|1299.28|1298.78|1299.53|1299.03|1298.78|1298.28|0
1728032400000|2024-10-04 09:00:00|1299.23|1298.73|1299.03|1298.53|1299.63|1299.13|1298.88|1298.38|0
1728032700000|2024-10-04 09:05:00|1299.08|1298.58|1299.18|1298.68|1299.33|1298.83|1298.78|1298.28|0
1728033000000|2024-10-04 09:10:00|1299.23|1298.73|1299.93|1299.43|1300.03|1299.53|1299.23|1298.73|0
1728033300000|2024-10-04 09:15:00|1299.98|1299.48|1300.53|1300.03|1300.53|1300.03|1299.93|1299.43|3
1728033600000|2024-10-04 09:20:00|1300.48|1299.98|1300.93|1300.43|1300.98|1300.48|1300.28|1299.78|0
1728033900000|2024-10-04 09:25:00|1301.03|1300.53|1301.28|1300.78|1301.63|1301.13|1300.98|1300.48|0
1728034200000|2024-10-04 09:30:00|1301.23|1300.73|1301.13|1300.63|1301.83|1301.33|1301.03|1300.53|0
1728034500000|2024-10-04 09:35:00|1301.18|1300.68|1300.93|1300.43|1301.23|1300.73|1300.88|1300.38|0
1728034800000|2024-10-04 09:40:00|1300.88|1300.38|1300.73|1300.23|1300.98|1300.48|1300.68|1300.18|0
1728035100000|2024-10-04 09:45:00|1300.78|1300.28|1300.83|1300.33|1301.13|1300.63|1300.63|1300.13|0
1728035400000|2024-10-04 09:50:00|1300.88|1300.38|1300.73|1300.23|1301.08|1300.58|1300.43|1299.93|0
1728035700000|2024-10-04 09:55:00|1300.78|1300.28|1301.48|1300.98|1301.58|1301.08|1300.78|1300.28|0
1728036000000|2024-10-04 10:00:00|1301.53|1301.03|1301.53|1301.03|1301.78|1301.28|1301.18|1300.68|0
1728036300000|2024-10-04 10:05:00|1301.48|1300.98|1301.23|1300.73|1301.53|1301.03|1300.98|1300.48|0
1728036600000|2024-10-04 10:10:00|1301.28|1300.78|1300.73|1300.23|1301.33|1300.83|1300.68|1300.18|0
1728036900000|2024-10-04 10:15:00|1300.63|1300.13|1300.93|1300.43|1300.98|1300.48|1300.48|1299.98|2
1728037200000|2024-10-04 10:20:00|1300.88|1300.38|1300.88|1300.38|1301.18|1300.68|1300.63|1300.13|0
1728037500000|2024-10-04 10:25:00|1300.83|1300.33|1301.33|1300.83|1301.43|1300.93|1300.78|1300.28|0
1728037800000|2024-10-04 10:30:00|1301.28|1300.78|1301.33|1300.83|1301.43|1300.93|1301.18|1300.68|0
1728038100000|2024-10-04 10:35:00|1301.23|1300.73|1300.53|1300.03|1301.23|1300.73|1300.53|1300.03|3
1728038400000|2024-10-04 10:40:00|1300.58|1300.08|1300.83|1300.33|1300.93|1300.43|1300.48|1299.98|0
1728038700000|2024-10-04 10:45:00|1300.88|1300.38|1300.28|1299.78|1301.13|1300.63|1300.23|1299.73|0
1728039000000|2024-10-04 10:50:00|1300.23|1299.73|1300.28|1299.78|1300.53|1300.03|1300.03|1299.53|0
1728039300000|2024-10-04 10:55:00|1300.38|1299.88|1300.38|1299.88|1300.68|1300.18|1300.18|1299.68|0
1728039600000|2024-10-04 11:00:00|1300.43|1299.93|1301.43|1300.93|1301.58|1301.08|1300.38|1299.88|0
1728039900000|2024-10-04 11:05:00|1301.48|1300.98|1301.38|1300.88|1301.53|1301.03|1301.23|1300.73|0
1728040200000|2024-10-04 11:10:00|1301.33|1300.83|1301.33|1300.83|1301.78|1301.28|1301.28|1300.78|0
1728040500000|2024-10-04 11:15:00|1301.28|1300.78|1301.23|1300.73|1301.68|1301.18|1301.18|1300.68|5
1728040800000|2024-10-04 11:20:00|1301.18|1300.68|1300.78|1300.28|1301.28|1300.78|1300.53|1300.03|0
1728041100000|2024-10-04 11:25:00|1300.83|1300.33|1300.98|1300.48|1300.98|1300.48|1300.53|1300.03|0
1728041400000|2024-10-04 11:30:00|1301.03|1300.53|1300.78|1300.28|1301.08|1300.58|1300.33|1299.83|0
1728041700000|2024-10-04 11:35:00|1300.73|1300.23|1300.73|1300.23|1300.93|1300.43|1300.68|1300.18|0
1728042000000|2024-10-04 11:40:00|1300.62|1300.12|1300.07|1299.57|1300.67|1300.17|1300.07|1299.57|0
1728042300000|2024-10-04 11:45:00|1300.12|1299.62|1301.17|1300.67|1301.17|1300.67|1300.07|1299.57|38
1728042600000|2024-10-04 11:50:00|1301.22|1300.72|1301.62|1301.12|1301.62|1301.12|1301.22|1300.72|0
1728042900000|2024-10-04 11:55:00|1301.77|1301.27|1301.97|1301.47|1301.97|1301.47|1301.57|1301.07|0
1728043200000|2024-10-04 12:00:00|1301.87|1301.37|1301.87|1301.37|1301.87|1301.37|1301.57|1301.07|0
1728043500000|2024-10-04 12:05:00|1301.97|1301.47|1300.87|1300.37|1301.97|1301.47|1300.87|1300.37|0
1728043800000|2024-10-04 12:10:00|1300.92|1300.42|1300.57|1300.07|1301.27|1300.77|1300.52|1300.02|0
1728044100000|2024-10-04 12:15:00|1300.52|1300.02|1300.12|1299.62|1300.57|1300.07|1300.02|1299.52|1
1728044400000|2024-10-04 12:20:00|1300.07|1299.57|1299.37|1298.87|1300.12|1299.62|1299.07|1298.57|0
1728044700000|2024-10-04 12:25:00|1299.32|1298.82|1298.87|1298.37|1299.82|1299.32|1298.82|1298.32|0
1728045000000|2024-10-04 12:30:00|1300.92|1300.42|1300.72|1300.22|1303.27|1302.77|1299.82|1299.32|0
1728045300000|2024-10-04 12:35:00|1300.67|1300.17|1303.42|1302.92|1303.42|1302.92|1300.62|1300.12|0
1728045600000|2024-10-04 12:40:00|1303.37|1302.87|1304.47|1303.97|1304.77|1304.27|1303.22|1302.72|11
1728045900000|2024-10-04 12:45:00|1304.52|1304.02|1304.47|1303.97|1305.12|1304.62|1303.47|1302.97|6
1728046200000|2024-10-04 12:50:00|1304.52|1304.02|1304.77|1304.27|1304.82|1304.32|1304.27|1303.77|0
1728046500000|2024-10-04 12:55:00|1304.72|1304.22|1306.37|1305.87|1306.37|1305.87|1304.67|1304.17|0
1728046800000|2024-10-04 13:00:00|1306.47|1305.97|1305.87|1305.37|1306.67|1306.17|1305.82|1305.32|0
1728047100000|2024-10-04 13:05:00|1305.57|1305.07|1305.57|1305.07|1305.82|1305.32|1305.27|1304.77|47
1728047400000|2024-10-04 13:10:00|1305.62|1305.12|1306.62|1306.12|1306.62|1306.12|1305.27|1304.77|5
1728047700000|2024-10-04 13:15:00|1306.57|1306.07|1306.82|1306.32|1307.22|1306.72|1306.57|1306.07|0
1728048000000|2024-10-04 13:20:00|1306.77|1306.27|1306.82|1306.32|1307.17|1306.67|1306.57|1306.07|0
1728048300000|2024-10-04 13:25:00|1306.77|1306.27|1306.67|1306.17|1306.87|1306.37|1306.37|1305.87|3
1728048600000|2024-10-04 13:30:00|1306.57|1306.07|1304.82|1304.32|1307.02|1306.52|1304.82|1304.32|0
1728048900000|2024-10-04 13:35:00|1304.87|1304.37|1304.07|1303.57|1305.12|1304.62|1303.32|1302.82|14
1728049200000|2024-10-04 13:40:00|1304.02|1303.52|1305.57|1305.07|1305.62|1305.12|1304.02|1303.52|5
1728049500000|2024-10-04 13:45:00|1305.67|1305.17|1306.67|1306.17|1306.87|1306.37|1305.42|1304.92|3
1728049800000|2024-10-04 13:50:00|1306.82|1306.32|1306.47|1305.97|1307.57|1307.07|1306.47|1305.97|13
1728050100000|2024-10-04 13:55:00|1306.42|1305.92|1305.67|1305.17|1306.97|1306.47|1305.47|1304.97|1
1728050400000|2024-10-04 14:00:00|1305.62|1305.12|1307.67|1307.17|1307.67|1307.17|1305.52|1305.02|7
1728050700000|2024-10-04 14:05:00|1307.77|1307.27|1308.07|1307.57|1309.27|1308.77|1307.77|1307.27|16
1728051000000|2024-10-04 14:10:00|1307.74|1307.24|1308.69|1308.19|1308.69|1308.19|1307.64|1307.14|39
1728051300000|2024-10-04 14:15:00|1308.59|1308.09|1309.49|1308.99|1309.74|1309.24|1308.54|1308.04|58
1728284400000|2024-10-07 07:00:00|1305.84|1305.34|1305.09|1304.59|1306.54|1306.04|1304.99|1304.49|0
1728284700000|2024-10-07 07:05:00|1304.89|1304.39|1306.34|1305.84|1306.39|1305.89|1303.34|1302.84|13
1728285000000|2024-10-07 07:10:00|1306.24|1305.74|1306.74|1306.24|1306.84|1306.34|1305.59|1305.09|3
1728285300000|2024-10-07 07:15:00|1306.69|1306.19|1303.69|1303.19|1306.79|1306.29|1303.39|1302.89|0
1728285600000|2024-10-07 07:20:00|1303.64|1303.14|1302.09|1301.59|1303.64|1303.14|1301.89|1301.39|0
1728285900000|2024-10-07 07:25:00|1302.14|1301.64|1302.19|1301.69|1302.49|1301.99|1301.49|1300.99|0
1728286200000|2024-10-07 07:30:00|1302.14|1301.64|1304.54|1304.04|1304.54|1304.04|1302.09|1301.59|0
1728286500000|2024-10-07 07:35:00|1304.64|1304.14|1304.34|1303.84|1305.24|1304.74|1304.29|1303.79|1
1728286800000|2024-10-07 07:40:00|1304.29|1303.79|1306.99|1306.49|1307.04|1306.54|1303.99|1303.49|1
1728287100000|2024-10-07 07:45:00|1307.04|1306.54|1306.99|1306.49|1307.34|1306.84|1306.79|1306.29|0
1728287400000|2024-10-07 07:50:00|1307.15|1306.65|1305.35|1304.85|1307.2|1306.7|1305.35|1304.85|0
1728287700000|2024-10-07 07:55:00|1305.3|1304.8|1304.1|1303.6|1305.35|1304.85|1304.1|1303.6|0
1728288000000|2024-10-07 08:00:00|1304.2|1303.7|1305.7|1305.2|1305.7|1305.2|1303.85|1303.35|10
1728288300000|2024-10-07 08:05:00|1305.75|1305.25|1305.7|1305.2|1306.3|1305.8|1305.5|1305|0
1728288600000|2024-10-07 08:10:00|1305.65|1305.15|1303.5|1303|1305.7|1305.2|1303.3|1302.8|0
1728288900000|2024-10-07 08:15:00|1303.45|1302.95|1303.4|1302.9|1304.15|1303.65|1303.35|1302.85|9
1728289200000|2024-10-07 08:20:00|1303.45|1302.95|1303.4|1302.9|1303.75|1303.25|1302.75|1302.25|0
1728289500000|2024-10-07 08:25:00|1303.3|1302.8|1303.9|1303.4|1303.9|1303.4|1302.8|1302.3|0
1728289800000|2024-10-07 08:30:00|1303.85|1303.35|1304.8|1304.3|1304.95|1304.45|1303.45|1302.95|0
1728290100000|2024-10-07 08:35:00|1304.85|1304.35|1305.2|1304.7|1305.4|1304.9|1304.85|1304.35|0
1728290400000|2024-10-07 08:40:00|1305.05|1304.55|1305.4|1304.9|1305.55|1305.05|1304.65|1304.15|0
1728290700000|2024-10-07 08:45:00|1305.2|1304.7|1304.25|1303.75|1305.2|1304.7|1304.15|1303.65|0
1728291000000|2024-10-07 08:50:00|1304.2|1303.7|1304.85|1304.35|1304.9|1304.4|1304.2|1303.7|0
1728291300000|2024-10-07 08:55:00|1304.8|1304.3|1305.65|1305.15|1305.7|1305.2|1304.8|1304.3|0
1728291600000|2024-10-07 09:00:00|1305.6|1305.1|1304.05|1303.55|1305.65|1305.15|1304.05|1303.55|0
1728291900000|2024-10-07 09:05:00|1303.9|1303.4|1305.55|1305.05|1305.95|1305.45|1303.9|1303.4|0
1728292200000|2024-10-07 09:10:00|1305.6|1305.1|1306.25|1305.75|1306.3|1305.8|1305.5|1305|0
1728292500000|2024-10-07 09:15:00|1306.3|1305.8|1307.35|1306.85|1307.45|1306.95|1306.3|1305.8|0
1728292800000|2024-10-07 09:20:00|1307.4|1306.9|1306.7|1306.2|1307.7|1307.2|1306.7|1306.2|3
1728293100000|2024-10-07 09:25:00|1306.65|1306.15|1307.75|1307.25|1307.8|1307.3|1306.65|1306.15|0
1728293400000|2024-10-07 09:30:00|1307.8|1307.3|1308.55|1308.05|1308.6|1308.1|1307.8|1307.3|0
1728293700000|2024-10-07 09:35:00|1308.5|1308|1309|1308.5|1309.1|1308.6|1308.15|1307.65|4
1728294000000|2024-10-07 09:40:00|1308.95|1308.45|1309.1|1308.6|1309.1|1308.6|1308.6|1308.1|0
1728294300000|2024-10-07 09:45:00|1309.15|1308.65|1308.55|1308.05|1309.95|1309.45|1308.5|1308|12
1728294600000|2024-10-07 09:50:00|1308.6|1308.1|1308.85|1308.35|1309.6|1309.1|1308.5|1308|0
1728294900000|2024-10-07 09:55:00|1308.9|1308.4|1309.2|1308.7|1309.2|1308.7|1308.75|1308.25|0
1728295200000|2024-10-07 10:00:00|1309.3|1308.8|1302.95|1302.45|1309.5|1309|1302.7|1302.2|0
1728295500000|2024-10-07 10:05:00|1302.9|1302.4|1298.95|1298.45|1302.9|1302.4|1298.65|1298.15|24
1728295800000|2024-10-07 10:10:00|1299|1298.5|1301.55|1301.05|1302.85|1302.35|1299|1298.5|0
1728296100000|2024-10-07 10:15:00|1301.5|1301|1300.85|1300.35|1301.55|1301.05|1300.2|1299.7|0
1728296400000|2024-10-07 10:20:00|1300.9|1300.4|1301.45|1300.95|1302.55|1302.05|1300.85|1300.35|0
1728296700000|2024-10-07 10:25:00|1301.4|1300.9|1300.95|1300.45|1301.55|1301.05|1300.65|1300.15|0
1728297000000|2024-10-07 10:30:00|1301|1300.5|1300.65|1300.15|1301.55|1301.05|1300.55|1300.05|0
1728297300000|2024-10-07 10:35:00|1300.6|1300.1|1300.8|1300.3|1301.05|1300.55|1300.05|1299.55|0
1728297600000|2024-10-07 10:40:00|1300.75|1300.25|1301.35|1300.85|1301.75|1301.25|1300.75|1300.25|0
1728297900000|2024-10-07 10:45:00|1301.4|1300.9|1303.35|1302.85|1303.55|1303.05|1301.35|1300.85|0
1728298200000|2024-10-07 10:50:00|1303.4|1302.9|1303.55|1303.05|1303.55|1303.05|1302.8|1302.3|0
1728298500000|2024-10-07 10:55:00|1303.5|1303|1303.35|1302.85|1303.65|1303.15|1303.15|1302.65|0
1728298800000|2024-10-07 11:00:00|1303.45|1302.95|1303.65|1303.15|1303.85|1303.35|1303.25|1302.75|0
1728299100000|2024-10-07 11:05:00|1303.6|1303.1|1302.45|1301.95|1303.65|1303.15|1302.25|1301.75|0
1728299400000|2024-10-07 11:10:00|1302.4|1301.9|1300.2|1299.7|1302.45|1301.95|1299.9|1299.4|8
1728299700000|2024-10-07 11:15:00|1300.15|1299.65|1300.35|1299.85|1300.4|1299.9|1299.45|1298.95|0
1728300000000|2024-10-07 11:20:00|1300.4|1299.9|1299.7|1299.2|1300.4|1299.9|1299.65|1299.15|2
1728300300000|2024-10-07 11:25:00|1299.75|1299.25|1300.5|1300|1300.65|1300.15|1299.75|1299.25|0
1728300600000|2024-10-07 11:30:00|1300.55|1300.05|1298.5|1298|1300.7|1300.2|1298.45|1297.95|0
1728300900000|2024-10-07 11:35:00|1298.45|1297.95|1299.5|1299|1299.6|1299.1|1298.45|1297.95|0
1728301200000|2024-10-07 11:40:00|1299.44|1298.94|1299.19|1298.69|1299.54|1299.04|1298.84|1298.34|0
1728301500000|2024-10-07 11:45:00|1299.14|1298.64|1299.29|1298.79|1299.94|1299.44|1299.09|1298.59|0
1728301800000|2024-10-07 11:50:00|1299.24|1298.74|1297.54|1297.04|1299.24|1298.74|1297.09|1296.59|3
1728302100000|2024-10-07 11:55:00|1297.59|1297.09|1298.09|1297.59|1298.69|1298.19|1297.54|1297.04|0
1728302400000|2024-10-07 12:00:00|1298.04|1297.54|1298.14|1297.64|1298.74|1298.24|1297.69|1297.19|33
1728302700000|2024-10-07 12:05:00|1298.19|1297.69|1298.59|1298.09|1299.24|1298.74|1298.19|1297.69|1
1728303000000|2024-10-07 12:10:00|1298.54|1298.04|1298.69|1298.19|1298.94|1298.44|1298.14|1297.64|2
1728303300000|2024-10-07 12:15:00|1298.54|1298.04|1298.79|1298.29|1299.04|1298.54|1298.54|1298.04|0
1728303600000|2024-10-07 12:20:00|1298.74|1298.24|1299.49|1298.99|1299.59|1299.09|1298.64|1298.14|0
1728303900000|2024-10-07 12:25:00|1299.44|1298.94|1297.74|1297.24|1299.44|1298.94|1297.54|1297.04|0
1728304200000|2024-10-07 12:30:00|1297.69|1297.19|1297.74|1297.24|1297.79|1297.29|1296.44|1295.94|0
1728304500000|2024-10-07 12:35:00|1297.69|1297.19|1297.69|1297.19|1298.34|1297.84|1297.14|1296.64|0
1728304800000|2024-10-07 12:40:00|1297.64|1297.14|1297.79|1297.29|1298.24|1297.74|1296.99|1296.49|0
1728305100000|2024-10-07 12:45:00|1297.74|1297.24|1297.79|1297.29|1298.14|1297.64|1297.44|1296.94|0
1728305400000|2024-10-07 12:50:00|1297.84|1297.34|1297.94|1297.44|1298.74|1298.24|1297.64|1297.14|39
1728305700000|2024-10-07 12:55:00|1298.04|1297.54|1297.34|1296.84|1298.19|1297.69|1296.99|1296.49|8
1728306000000|2024-10-07 13:00:00|1297.39|1296.89|1297.34|1296.84|1297.69|1297.19|1296.94|1296.44|2
1728306300000|2024-10-07 13:05:00|1297.29|1296.79|1295.89|1295.39|1298.04|1297.54|1295.54|1295.04|0
1728306600000|2024-10-07 13:10:00|1295.94|1295.44|1297.19|1296.69|1297.44|1296.94|1295.94|1295.44|0
1728306900000|2024-10-07 13:15:00|1297.14|1296.64|1296.64|1296.14|1297.94|1297.44|1296.34|1295.84|0
1728307200000|2024-10-07 13:20:00|1296.94|1296.44|1298.44|1297.94|1298.44|1297.94|1296.04|1295.54|0
1728307500000|2024-10-07 13:25:00|1298.34|1297.84|1298.29|1297.79|1298.69|1298.19|1297.74|1297.24|0
1728307800000|2024-10-07 13:30:00|1298.64|1298.14|1297.49|1296.99|1299.84|1299.34|1297.04|1296.54|1
1728308100000|2024-10-07 13:35:00|1297.54|1297.04|1299.79|1299.29|1299.99|1299.49|1297.49|1296.99|0
1728308400000|2024-10-07 13:40:00|1299.74|1299.24|1301.64|1301.14|1301.79|1301.29|1299.44|1298.94|1
1728308700000|2024-10-07 13:45:00|1301.74|1301.24|1303.04|1302.54|1303.09|1302.59|1301.39|1300.89|12
1728309000000|2024-10-07 13:50:00|1303.09|1302.59|1301.89|1301.39|1303.34|1302.84|1301.44|1300.94|2
1728309300000|2024-10-07 13:55:00|1301.94|1301.44|1299.99|1299.49|1302.09|1301.59|1299.94|1299.44|0
1728309600000|2024-10-07 14:00:00|1300.14|1299.64|1300.94|1300.44|1301.29|1300.79|1300.04|1299.54|1
1728309900000|2024-10-07 14:05:00|1300.89|1300.39|1300.14|1299.64|1300.89|1300.39|1299.64|1299.14|2
1728310200000|2024-10-07 14:10:00|1300.19|1299.69|1300.44|1299.94|1300.64|1300.14|1299.34|1298.84|27
1728310500000|2024-10-07 14:15:00|1300.34|1299.84|1300.09|1299.59|1300.74|1300.24|1299.94|1299.44|1
1728371100000|2024-10-08 07:05:00|1291.64|1291.14|1291.89|1291.39|1292.09|1291.59|1291.29|1290.79|0
1728371400000|2024-10-08 07:10:00|1291.84|1291.34|1290.54|1290.04|1292.59|1292.09|1290.34|1289.84|1
1728371700000|2024-10-08 07:15:00|1290.14|1289.64|1289.29|1288.79|1290.94|1290.44|1289.29|1288.79|1
1728372000000|2024-10-08 07:20:00|1289.24|1288.74|1288.94|1288.44|1289.64|1289.14|1288.34|1287.84|0
1728372300000|2024-10-08 07:25:00|1289.04|1288.54|1290.44|1289.94|1291.24|1290.74|1289.04|1288.54|3
1728372600000|2024-10-08 07:30:00|1290.49|1289.99|1290.64|1290.14|1290.64|1290.14|1288.79|1288.29|1
1728372900000|2024-10-08 07:35:00|1290.54|1290.04|1289.14|1288.64|1291.29|1290.79|1288.94|1288.44|2
1728373200000|2024-10-08 07:40:00|1289.19|1288.69|1288.24|1287.74|1289.34|1288.84|1288.24|1287.74|1
1728373500000|2024-10-08 07:45:00|1287.94|1287.44|1289.44|1288.94|1289.54|1289.04|1287.94|1287.44|5
1728373800000|2024-10-08 07:50:00|1289.8|1289.3|1290.1|1289.6|1290.5|1290|1289.65|1289.15|0
1728374100000|2024-10-08 07:55:00|1290.05|1289.55|1289.2|1288.7|1290.35|1289.85|1289.2|1288.7|1
1728374400000|2024-10-08 08:00:00|1289.35|1288.85|1291.9|1291.4|1292|1291.5|1289.35|1288.85|4
1728374700000|2024-10-08 08:05:00|1291.85|1291.35|1289.8|1289.3|1291.85|1291.35|1289.6|1289.1|1
1728375000000|2024-10-08 08:10:00|1289.75|1289.25|1290.3|1289.8|1291.3|1290.8|1289.7|1289.2|0
1728375300000|2024-10-08 08:15:00|1290.25|1289.75|1289.9|1289.4|1290.8|1290.3|1289.5|1289|0
1728375600000|2024-10-08 08:20:00|1289.95|1289.45|1289.15|1288.65|1290.1|1289.6|1288.95|1288.45|0
1728375900000|2024-10-08 08:25:00|1289.2|1288.7|1289.4|1288.9|1289.6|1289.1|1288.2|1287.7|0
1728376200000|2024-10-08 08:30:00|1289.35|1288.85|1289|1288.5|1289.7|1289.2|1288.9|1288.4|10
1728376500000|2024-10-08 08:35:00|1289.05|1288.55|1289|1288.5|1289.4|1288.9|1288.7|1288.2|0
1728376800000|2024-10-08 08:40:00|1289.05|1288.55|1289.9|1289.4|1289.9|1289.4|1288.9|1288.4|0
1728377100000|2024-10-08 08:45:00|1290.1|1289.6|1290.8|1290.3|1290.8|1290.3|1290.1|1289.6|0
1728377400000|2024-10-08 08:50:00|1290.85|1290.35|1290.3|1289.8|1291|1290.5|1290.3|1289.8|0
1728377700000|2024-10-08 08:55:00|1290.25|1289.75|1289.4|1288.9|1290.35|1289.85|1289.3|1288.8|0
1728378000000|2024-10-08 09:00:00|1289.45|1288.95|1289.6|1289.1|1289.6|1289.1|1288.6|1288.1|0
1728378300000|2024-10-08 09:05:00|1289.65|1289.15|1290.3|1289.8|1290.6|1290.1|1289.6|1289.1|0
1728378600000|2024-10-08 09:10:00|1290.4|1289.9|1290|1289.5|1290.9|1290.4|1289.9|1289.4|0
1728378900000|2024-10-08 09:15:00|1289.9|1289.4|1289.5|1289|1290.2|1289.7|1289.5|1289|0
1728379200000|2024-10-08 09:20:00|1289.55|1289.05|1290.9|1290.4|1290.9|1290.4|1289.5|1289|0
1728379500000|2024-10-08 09:25:00|1290.95|1290.45|1291.8|1291.3|1291.9|1291.4|1290.9|1290.4|0
1728379800000|2024-10-08 09:30:00|1291.85|1291.35|1292|1291.5|1292|1291.5|1291.1|1290.6|0
1728380100000|2024-10-08 09:35:00|1292.05|1291.55|1292.5|1292|1292.7|1292.2|1292.05|1291.55|0
1728380400000|2024-10-08 09:40:00|1292.45|1291.95|1293.3|1292.8|1293.3|1292.8|1292.45|1291.95|0
1728380700000|2024-10-08 09:45:00|1293.25|1292.75|1292.9|1292.4|1293.3|1292.8|1292.8|1292.3|0
1728381000000|2024-10-08 09:50:00|1292.95|1292.45|1293|1292.5|1293.15|1292.65|1292.6|1292.1|0
1728381300000|2024-10-08 09:55:00|1293.05|1292.55|1293|1292.5|1293.3|1292.8|1292.8|1292.3|0
1728381600000|2024-10-08 10:00:00|1293.05|1292.55|1292.6|1292.1|1293.3|1292.8|1292.6|1292.1|0
1728381900000|2024-10-08 10:05:00|1292.65|1292.15|1292.1|1291.6|1292.65|1292.15|1292|1291.5|0
1728382200000|2024-10-08 10:10:00|1292|1291.5|1292.4|1291.9|1292.5|1292|1291.8|1291.3|0
1728382500000|2024-10-08 10:15:00|1292.45|1291.95|1292.6|1292.1|1292.7|1292.2|1292.4|1291.9|0
1728382800000|2024-10-08 10:20:00|1292.65|1292.15|1292.5|1292|1293|1292.5|1292.5|1292|0
1728383100000|2024-10-08 10:25:00|1292.55|1292.05|1292.4|1291.9|1292.6|1292.1|1292.2|1291.7|0
1728383400000|2024-10-08 10:30:00|1292.45|1291.95|1293.3|1292.8|1293.35|1292.85|1292.4|1291.9|0
1728383700000|2024-10-08 10:35:00|1293.25|1292.75|1292.9|1292.4|1293.3|1292.8|1292.8|1292.3|0
1728384000000|2024-10-08 10:40:00|1292.85|1292.35|1293|1292.5|1293.2|1292.7|1292.5|1292|0
1728384300000|2024-10-08 10:45:00|1293.05|1292.55|1293.65|1293.15|1293.65|1293.15|1293|1292.5|0
1728384600000|2024-10-08 10:50:00|1293.6|1293.1|1293.5|1293|1293.65|1293.15|1293.2|1292.7|0
1728384900000|2024-10-08 10:55:00|1293.55|1293.05|1293.2|1292.7|1293.65|1293.15|1293.1|1292.6|0
1728385200000|2024-10-08 11:00:00|1293.3|1292.8|1293.9|1293.4|1294|1293.5|1293|1292.5|0
1728385500000|2024-10-08 11:05:00|1294|1293.5|1294.25|1293.75|1294.7|1294.2|1294|1293.5|0
1728385800000|2024-10-08 11:10:00|1294.2|1293.7|1294.5|1294|1294.5|1294|1294|1293.5|0
1728386100000|2024-10-08 11:15:00|1294.45|1293.95|1294.3|1293.8|1294.45|1293.95|1293.95|1293.45|10
1728386400000|2024-10-08 11:20:00|1294.25|1293.75|1293.6|1293.1|1294.25|1293.75|1293.5|1293|0
1728386700000|2024-10-08 11:25:00|1293.65|1293.15|1294.1|1293.6|1294.1|1293.6|1293.6|1293.1|0
1728387000000|2024-10-08 11:30:00|1294.15|1293.65|1293.9|1293.4|1294.4|1293.9|1293.8|1293.3|0
1728387300000|2024-10-08 11:35:00|1293.95|1293.45|1292.8|1292.3|1294|1293.5|1292.8|1292.3|0
1728387600000|2024-10-08 11:40:00|1292.92|1292.42|1293.12|1292.62|1293.22|1292.72|1292.42|1291.92|0
1728387900000|2024-10-08 11:45:00|1293.07|1292.57|1293.12|1292.62|1293.22|1292.72|1292.72|1292.22|0
1728388200000|2024-10-08 11:50:00|1293.17|1292.67|1293.62|1293.12|1293.82|1293.32|1293.17|1292.67|0
1728388500000|2024-10-08 11:55:00|1293.72|1293.22|1293.52|1293.02|1294.17|1293.67|1293.52|1293.02|0
1728388800000|2024-10-08 12:00:00|1293.57|1293.07|1293.12|1292.62|1293.77|1293.27|1293.12|1292.62|0
1728389100000|2024-10-08 12:05:00|1293.17|1292.67|1292.42|1291.92|1293.37|1292.87|1292.32|1291.82|0
1728389400000|2024-10-08 12:10:00|1292.47|1291.97|1292.62|1292.12|1292.67|1292.17|1292.27|1291.77|0
1728389700000|2024-10-08 12:15:00|1292.67|1292.17|1293.02|1292.52|1293.32|1292.82|1292.67|1292.17|0
1728390000000|2024-10-08 12:20:00|1293.07|1292.57|1292.82|1292.32|1293.12|1292.62|1292.72|1292.22|0
1728390300000|2024-10-08 12:25:00|1292.77|1292.27|1293.52|1293.02|1293.57|1293.07|1292.52|1292.02|0
1728390600000|2024-10-08 12:30:00|1293.62|1293.12|1294.22|1293.72|1294.32|1293.82|1293.42|1292.92|0
1728390900000|2024-10-08 12:35:00|1294.27|1293.77|1294.07|1293.57|1294.32|1293.82|1294.02|1293.52|0
1728391200000|2024-10-08 12:40:00|1294.12|1293.62|1293.97|1293.47|1294.17|1293.67|1293.97|1293.47|0
1728391500000|2024-10-08 12:45:00|1294.02|1293.52|1293.52|1293.02|1294.22|1293.72|1293.52|1293.02|2
1728391800000|2024-10-08 12:50:00|1293.47|1292.97|1294.12|1293.62|1294.42|1293.92|1293.42|1292.92|0
1728392100000|2024-10-08 12:55:00|1294.07|1293.57|1293.42|1292.92|1294.07|1293.57|1293.42|1292.92|0
1728392400000|2024-10-08 13:00:00|1293.47|1292.97|1293.82|1293.32|1293.92|1293.42|1293.47|1292.97|0
1728392700000|2024-10-08 13:05:00|1293.77|1293.27|1291.22|1290.72|1293.82|1293.32|1291.22|1290.72|0
1728393000000|2024-10-08 13:10:00|1291.17|1290.67|1290.82|1290.32|1291.22|1290.72|1290.52|1290.02|1
1728393300000|2024-10-08 13:15:00|1290.87|1290.37|1289.67|1289.17|1290.92|1290.42|1289.22|1288.72|1
1728393600000|2024-10-08 13:20:00|1289.72|1289.22|1290.62|1290.12|1291.02|1290.52|1289.67|1289.17|1
1728393900000|2024-10-08 13:25:00|1290.67|1290.17|1290.97|1290.47|1291.22|1290.72|1290.67|1290.17|0
1728394200000|2024-10-08 13:30:00|1291.02|1290.52|1288.42|1287.92|1291.52|1291.02|1288.22|1287.72|8
1728394500000|2024-10-08 13:35:00|1288.37|1287.87|1286.82|1286.32|1288.42|1287.92|1286.22|1285.72|2
1728394800000|2024-10-08 13:40:00|1286.92|1286.42|1286.07|1285.57|1287.52|1287.02|1285.82|1285.32|0
1728395100000|2024-10-08 13:45:00|1286.12|1285.62|1286.42|1285.92|1286.67|1286.17|1285.12|1284.62|1
1728395400000|2024-10-08 13:50:00|1286.47|1285.97|1286.12|1285.62|1286.67|1286.17|1284.92|1284.42|1
1728395700000|2024-10-08 13:55:00|1286.07|1285.57|1286.37|1285.87|1286.57|1286.07|1285.42|1284.92|3
1728396000000|2024-10-08 14:00:00|1286.42|1285.92|1285.57|1285.07|1286.62|1286.12|1285.52|1285.02|2
1728396300000|2024-10-08 14:05:00|1285.62|1285.12|1285.32|1284.82|1285.67|1285.17|1284.82|1284.32|0
1728396600000|2024-10-08 14:10:00|1285.11|1284.61|1284.51|1284.01|1285.46|1284.96|1284.41|1283.91|12
1728396900000|2024-10-08 14:15:00|1284.41|1283.91|1283.61|1283.11|1284.86|1284.36|1283.26|1282.76|66
1728458100000|2024-10-09 07:15:00|1284.91|1284.41|1285.01|1284.51|1285.61|1285.11|1284.21|1283.71|8
1728458400000|2024-10-09 07:20:00|1285.06|1284.56|1285.91|1285.41|1286.31|1285.81|1284.71|1284.21|5
1728458700000|2024-10-09 07:25:00|1285.96|1285.46|1286.21|1285.71|1286.21|1285.71|1285.61|1285.11|0
1728459000000|2024-10-09 07:30:00|1286.41|1285.91|1286.01|1285.51|1286.76|1286.26|1285.66|1285.16|1
1728459300000|2024-10-09 07:35:00|1286.06|1285.56|1284.91|1284.41|1286.06|1285.56|1284.61|1284.11|0
1728459600000|2024-10-09 07:40:00|1284.96|1284.46|1284.51|1284.01|1285.01|1284.51|1283.41|1282.91|0
1728459900000|2024-10-09 07:45:00|1284.56|1284.06|1285.71|1285.21|1285.91|1285.41|1284.56|1284.06|0
1728460200000|2024-10-09 07:50:00|1285.76|1285.26|1286.55|1286.05|1286.55|1286.05|1285.41|1284.91|0
1728460500000|2024-10-09 07:55:00|1286.5|1286|1286.85|1286.35|1287.15|1286.65|1286.45|1285.95|0
1728460800000|2024-10-09 08:00:00|1286.9|1286.4|1286.05|1285.55|1287.15|1286.65|1285.65|1285.15|0
1728461100000|2024-10-09 08:05:00|1286|1285.5|1285.95|1285.45|1286.55|1286.05|1285.85|1285.35|0
1728461400000|2024-10-09 08:10:00|1285.9|1285.4|1286.15|1285.65|1286.95|1286.45|1285.75|1285.25|0
1728461700000|2024-10-09 08:15:00|1286.2|1285.7|1285.6|1285.1|1286.55|1286.05|1285.6|1285.1|0
1728462000000|2024-10-09 08:20:00|1285.5|1285|1286.05|1285.55|1286.35|1285.85|1285.4|1284.9|0
1728462300000|2024-10-09 08:25:00|1286.1|1285.6|1286.7|1286.2|1286.7|1286.2|1286.1|1285.6|0
1728462600000|2024-10-09 08:30:00|1286.75|1286.25|1287.2|1286.7|1287.5|1287|1286.65|1286.15|0
1728462900000|2024-10-09 08:35:00|1287.3|1286.8|1287.8|1287.3|1287.8|1287.3|1287|1286.5|0
1728463200000|2024-10-09 08:40:00|1287.75|1287.25|1286.75|1286.25|1287.8|1287.3|1286.7|1286.2|0
1728463500000|2024-10-09 08:45:00|1286.7|1286.2|1286.45|1285.95|1286.7|1286.2|1285.8|1285.3|0
1728463800000|2024-10-09 08:50:00|1286.35|1285.85|1285|1284.5|1286.5|1286|1285|1284.5|0
1728464100000|2024-10-09 08:55:00|1285.15|1284.65|1285.65|1285.15|1285.85|1285.35|1285.15|1284.65|0
1728464400000|2024-10-09 09:00:00|1285.7|1285.2|1286|1285.5|1286.4|1285.9|1285.7|1285.2|0
1728464700000|2024-10-09 09:05:00|1285.9|1285.4|1285.1|1284.6|1285.9|1285.4|1285|1284.5|0
1728465000000|2024-10-09 09:10:00|1285.15|1284.65|1285.8|1285.3|1285.8|1285.3|1285.15|1284.65|0
1728465300000|2024-10-09 09:15:00|1285.9|1285.4|1286.8|1286.3|1286.9|1286.4|1285.85|1285.35|0
1728465600000|2024-10-09 09:20:00|1286.75|1286.25|1286.8|1286.3|1286.8|1286.3|1286.25|1285.75|0
1728465900000|2024-10-09 09:25:00|1286.9|1286.4|1287.05|1286.55|1287.3|1286.8|1286.9|1286.4|0
1728466200000|2024-10-09 09:30:00|1287.1|1286.6|1287.2|1286.7|1287.5|1287|1287.1|1286.6|0
1728466500000|2024-10-09 09:35:00|1287.15|1286.65|1286.75|1286.25|1287.15|1286.65|1286.65|1286.15|0
1728466800000|2024-10-09 09:40:00|1286.8|1286.3|1287.25|1286.75|1287.35|1286.85|1286.8|1286.3|0
1728467100000|2024-10-09 09:45:00|1287.2|1286.7|1287.55|1287.05|1287.6|1287.1|1286.9|1286.4|0
1728467400000|2024-10-09 09:50:00|1287.6|1287.1|1288.2|1287.7|1288.25|1287.75|1287.6|1287.1|0
1728467700000|2024-10-09 09:55:00|1288.15|1287.65|1287.55|1287.05|1288.2|1287.7|1287.55|1287.05|1
1728468000000|2024-10-09 10:00:00|1287.6|1287.1|1287.6|1287.1|1287.6|1287.1|1287.3|1286.8|0
1728468300000|2024-10-09 10:05:00|1287.65|1287.15|1287.75|1287.25|1288.05|1287.55|1287.5|1287|7
1728468600000|2024-10-09 10:10:00|1287.7|1287.2|1287.2|1286.7|1287.7|1287.2|1287.2|1286.7|0
1728468900000|2024-10-09 10:15:00|1287.25|1286.75|1286.05|1285.55|1287.45|1286.95|1285.9|1285.4|0
1728469200000|2024-10-09 10:20:00|1286|1285.5|1286.05|1285.55|1286.3|1285.8|1285.6|1285.1|0
1728469500000|2024-10-09 10:25:00|1286.1|1285.6|1285.7|1285.2|1286.3|1285.8|1285.7|1285.2|0
1728469800000|2024-10-09 10:30:00|1285.65|1285.15|1285.7|1285.2|1285.8|1285.3|1285.55|1285.05|0
1728470100000|2024-10-09 10:35:00|1285.75|1285.25|1286.1|1285.6|1286.1|1285.6|1285.5|1285|0
1728470400000|2024-10-09 10:40:00|1286.15|1285.65|1286.75|1286.25|1286.75|1286.25|1286.1|1285.6|0
1728470700000|2024-10-09 10:45:00|1286.8|1286.3|1286.4|1285.9|1286.85|1286.35|1286.4|1285.9|0
1728471000000|2024-10-09 10:50:00|1286.45|1285.95|1285.65|1285.15|1286.45|1285.95|1285.5|1285|0
1728471300000|2024-10-09 10:55:00|1285.6|1285.1|1285.95|1285.45|1286.05|1285.55|1285.5|1285|0
1728471600000|2024-10-09 11:00:00|1286|1285.5|1286.2|1285.7|1286.3|1285.8|1286|1285.5|0
1728471900000|2024-10-09 11:05:00|1286.15|1285.65|1285.9|1285.4|1286.15|1285.65|1285.8|1285.3|0
1728472200000|2024-10-09 11:10:00|1285.85|1285.35|1285.3|1284.8|1285.95|1285.45|1285.3|1284.8|0
1728472500000|2024-10-09 11:15:00|1285.25|1284.75|1284.2|1283.7|1285.35|1284.85|1284.2|1283.7|0
1728472800000|2024-10-09 11:20:00|1284.15|1283.65|1284.5|1284|1284.5|1284|1283.9|1283.4|0
1728473100000|2024-10-09 11:25:00|1284.55|1284.05|1284.7|1284.2|1285.15|1284.65|1284.5|1284|0
1728473400000|2024-10-09 11:30:00|1284.75|1284.25|1284.45|1283.95|1285|1284.5|1284.3|1283.8|0
1728473700000|2024-10-09 11:35:00|1284.4|1283.9|1283.75|1283.25|1284.5|1284|1283.7|1283.2|0
1728474000000|2024-10-09 11:40:00|1283.84|1283.34|1284.49|1283.99|1284.59|1284.09|1283.84|1283.34|0
1728474300000|2024-10-09 11:45:00|1284.54|1284.04|1284.29|1283.79|1284.59|1284.09|1284.09|1283.59|0
1728474600000|2024-10-09 11:50:00|1284.34|1283.84|1284.79|1284.29|1284.94|1284.44|1284.34|1283.84|0
1728474900000|2024-10-09 11:55:00|1284.84|1284.34|1284.54|1284.04|1285.04|1284.54|1284.44|1283.94|0
1728475200000|2024-10-09 12:00:00|1284.59|1284.09|1285.24|1284.74|1285.54|1285.04|1284.54|1284.04|0
1728475500000|2024-10-09 12:05:00|1285.29|1284.79|1285.24|1284.74|1285.34|1284.84|1284.89|1284.39|0
1728475800000|2024-10-09 12:10:00|1285.44|1284.94|1285.39|1284.89|1286.04|1285.54|1285.39|1284.89|0
1728476100000|2024-10-09 12:15:00|1285.34|1284.84|1284.19|1283.69|1285.34|1284.84|1284.19|1283.69|0
1728476400000|2024-10-09 12:20:00|1284.09|1283.59|1283.44|1282.94|1284.09|1283.59|1283.44|1282.94|8
1728476700000|2024-10-09 12:25:00|1283.49|1282.99|1283.24|1282.74|1283.69|1283.19|1282.99|1282.49|11
1728477000000|2024-10-09 12:30:00|1283.29|1282.79|1283.04|1282.54|1283.39|1282.89|1282.89|1282.39|0
1728477300000|2024-10-09 12:35:00|1282.99|1282.49|1283.74|1283.24|1284.09|1283.59|1282.99|1282.49|0
1728477600000|2024-10-09 12:40:00|1283.54|1283.04|1282.84|1282.34|1283.54|1283.04|1282.84|1282.34|0
1728477900000|2024-10-09 12:45:00|1282.79|1282.29|1282.14|1281.64|1282.99|1282.49|1282.14|1281.64|0
1728478200000|2024-10-09 12:50:00|1282.19|1281.69|1282.39|1281.89|1282.39|1281.89|1281.54|1281.04|0
1728478500000|2024-10-09 12:55:00|1282.44|1281.94|1283.79|1283.29|1283.84|1283.34|1282.44|1281.94|0
1728478800000|2024-10-09 13:00:00|1283.84|1283.34|1284.14|1283.64|1284.19|1283.69|1283.34|1282.84|0
1728479100000|2024-10-09 13:05:00|1284.09|1283.59|1283.74|1283.24|1284.29|1283.79|1283.59|1283.09|0
1728479400000|2024-10-09 13:10:00|1283.69|1283.19|1282.84|1282.34|1283.89|1283.39|1282.74|1282.24|0
1728479700000|2024-10-09 13:15:00|1282.89|1282.39|1283.74|1283.24|1283.84|1283.34|1282.84|1282.34|0
1728480000000|2024-10-09 13:20:00|1283.79|1283.29|1284.09|1283.59|1284.29|1283.79|1283.29|1282.79|0
1728480300000|2024-10-09 13:25:00|1284.14|1283.64|1283.99|1283.49|1284.44|1283.94|1283.59|1283.09|0
1728480600000|2024-10-09 13:30:00|1284.04|1283.54|1283.84|1283.34|1284.44|1283.94|1283.24|1282.74|0
1728480900000|2024-10-09 13:35:00|1283.79|1283.29|1284.59|1284.09|1284.64|1284.14|1283.29|1282.79|3
1728481200000|2024-10-09 13:40:00|1284.49|1283.99|1285.14|1284.64|1285.44|1284.94|1283.99|1283.49|0
1728481500000|2024-10-09 13:45:00|1285.19|1284.69|1285.84|1285.34|1286.69|1286.19|1285.19|1284.69|0
1728481800000|2024-10-09 13:50:00|1285.74|1285.24|1285.99|1285.49|1286.09|1285.59|1285.29|1284.79|0
1728482100000|2024-10-09 13:55:00|1286.09|1285.59|1285.44|1284.94|1286.09|1285.59|1284.94|1284.44|1
1728482400000|2024-10-09 14:00:00|1285.49|1284.99|1286.24|1285.74|1286.69|1286.19|1285.49|1284.99|3
1728482700000|2024-10-09 14:05:00|1286.19|1285.69|1285.94|1285.44|1286.34|1285.84|1285.44|1284.94|6
1728483000000|2024-10-09 14:10:00|1285.75|1285.25|1285.95|1285.45|1285.95|1285.45|1285.15|1284.65|4
1728483300000|2024-10-09 14:15:00|1285.9|1285.4|1283.45|1282.95|1285.95|1285.45|1283.2|1282.7|68
1728543900000|2024-10-10 07:05:00|1294.35|1293.85|1294.5|1294|1295.05|1294.55|1294.35|1293.85|0
1728544200000|2024-10-10 07:10:00|1294.45|1293.95|1292.1|1291.6|1294.45|1293.95|1291.9|1291.4|0
1728544500000|2024-10-10 07:15:00|1292.15|1291.65|1291|1290.5|1292.65|1292.15|1291|1290.5|82
1728544800000|2024-10-10 07:20:00|1291.05|1290.55|1290.35|1289.85|1291.4|1290.9|1290.1|1289.6|33
1728545100000|2024-10-10 07:25:00|1290.4|1289.9|1290.4|1289.9|1291.35|1290.85|1289.9|1289.4|4
1728545400000|2024-10-10 07:30:00|1290.35|1289.85|1291.4|1290.9|1291.85|1291.35|1290.35|1289.85|7
1728545700000|2024-10-10 07:35:00|1291.5|1291|1291.25|1290.75|1291.5|1291|1290.9|1290.4|1
1728546000000|2024-10-10 07:40:00|1291.2|1290.7|1290.85|1290.35|1291.2|1290.7|1290.6|1290.1|0
1728546300000|2024-10-10 07:45:00|1290.9|1290.4|1291.2|1290.7|1291.2|1290.7|1290|1289.5|0
1728546600000|2024-10-10 07:50:00|1291.25|1290.75|1290.8|1290.3|1291.35|1290.85|1290.75|1290.25|0
1728546900000|2024-10-10 07:55:00|1290.85|1290.35|1291.45|1290.95|1291.45|1290.95|1290.85|1290.35|0
1728547200000|2024-10-10 08:00:00|1291.55|1291.05|1292|1291.5|1292|1291.5|1291.2|1290.7|0
1728547500000|2024-10-10 08:05:00|1291.95|1291.45|1291.85|1291.35|1292.25|1291.75|1291.8|1291.3|0
1728547800000|2024-10-10 08:10:00|1291.95|1291.45|1291.8|1291.3|1292.4|1291.9|1291.4|1290.9|0
1728548100000|2024-10-10 08:15:00|1291.75|1291.25|1292.9|1292.4|1292.95|1292.45|1291.75|1291.25|0
1728548400000|2024-10-10 08:20:00|1292.85|1292.35|1293.6|1293.1|1293.7|1293.2|1292.55|1292.05|0
1728548700000|2024-10-10 08:25:00|1293.65|1293.15|1295.25|1294.75|1295.25|1294.75|1293.65|1293.15|0
1728549000000|2024-10-10 08:30:00|1295.3|1294.8|1295.45|1294.95|1295.65|1295.15|1295|1294.5|0
1728549300000|2024-10-10 08:35:00|1295.4|1294.9|1295.5|1295|1295.8|1295.3|1295.3|1294.8|0
1728549600000|2024-10-10 08:40:00|1295.4|1294.9|1294.5|1294|1295.45|1294.95|1294.45|1293.95|0
1728549900000|2024-10-10 08:45:00|1294.55|1294.05|1294.2|1293.7|1294.55|1294.05|1293.85|1293.35|0
1728550200000|2024-10-10 08:50:00|1294.3|1293.8|1294.55|1294.05|1294.75|1294.25|1294.25|1293.75|0
1728550500000|2024-10-10 08:55:00|1294.5|1294|1293.9|1293.4|1294.55|1294.05|1293.9|1293.4|0
1728550800000|2024-10-10 09:00:00|1293.95|1293.45|1294.55|1294.05|1294.7|1294.2|1293.95|1293.45|0
1728551100000|2024-10-10 09:05:00|1294.7|1294.2|1294.95|1294.45|1295.15|1294.65|1294.7|1294.2|0
1728551400000|2024-10-10 09:10:00|1294.9|1294.4|1294.8|1294.3|1295|1294.5|1294.65|1294.15|0
1728551700000|2024-10-10 09:15:00|1294.7|1294.2|1293.55|1293.05|1294.7|1294.2|1293.4|1292.9|0
1728552000000|2024-10-10 09:20:00|1293.5|1293|1292.15|1291.65|1293.7|1293.2|1292.1|1291.6|0
1728552300000|2024-10-10 09:25:00|1292.2|1291.7|1292.05|1291.55|1293.05|1292.55|1291.5|1291|0
1728552600000|2024-10-10 09:30:00|1292.2|1291.7|1291.65|1291.15|1292.9|1292.4|1291.6|1291.1|18
1728552900000|2024-10-10 09:35:00|1291.7|1291.2|1291.95|1291.45|1292.05|1291.55|1291.65|1291.15|6
1728553200000|2024-10-10 09:40:00|1292|1291.5|1291.85|1291.35|1292.15|1291.65|1291.7|1291.2|1
1728553500000|2024-10-10 09:45:00|1291.9|1291.4|1292.5|1292|1292.75|1292.25|1291.75|1291.25|1
1728553800000|2024-10-10 09:50:00|1292.45|1291.95|1293.3|1292.8|1293.35|1292.85|1292.4|1291.9|0
1728554100000|2024-10-10 09:55:00|1293.35|1292.85|1293.15|1292.65|1293.5|1293|1293|1292.5|0
1728554400000|2024-10-10 10:00:00|1293.2|1292.7|1292.8|1292.3|1293.2|1292.7|1292.6|1292.1|0
1728554700000|2024-10-10 10:05:00|1292.7|1292.2|1292.6|1292.1|1292.75|1292.25|1292.2|1291.7|0
1728555000000|2024-10-10 10:10:00|1292.65|1292.15|1293.2|1292.7|1293.65|1293.15|1292.6|1292.1|0
1728555300000|2024-10-10 10:15:00|1293.25|1292.75|1292.95|1292.45|1293.35|1292.85|1292.9|1292.4|0
1728555600000|2024-10-10 10:20:00|1293|1292.5|1294.15|1293.65|1294.15|1293.65|1293|1292.5|0
1728555900000|2024-10-10 10:25:00|1294.3|1293.8|1295.05|1294.55|1295.1|1294.6|1294.15|1293.65|0
1728556200000|2024-10-10 10:30:00|1295|1294.5|1294.85|1294.35|1295.2|1294.7|1294.75|1294.25|3
1728556500000|2024-10-10 10:35:00|1294.8|1294.3|1295.95|1295.45|1295.95|1295.45|1294.2|1293.7|10
1728556800000|2024-10-10 10:40:00|1296|1295.5|1296.15|1295.65|1296.55|1296.05|1295.8|1295.3|9
1728557100000|2024-10-10 10:45:00|1296.2|1295.7|1295.9|1295.4|1296.8|1296.3|1295.9|1295.4|9
1728557400000|2024-10-10 10:50:00|1295.95|1295.45|1295.8|1295.3|1296.5|1296|1295.7|1295.2|4
1728557700000|2024-10-10 10:55:00|1295.65|1295.15|1295.2|1294.7|1295.65|1295.15|1295.1|1294.6|0
1728558000000|2024-10-10 11:00:00|1295.1|1294.6|1294.4|1293.9|1295.1|1294.6|1294.4|1293.9|0
1728558300000|2024-10-10 11:05:00|1294.35|1293.85|1293.75|1293.25|1294.35|1293.85|1293.75|1293.25|0
1728558600000|2024-10-10 11:10:00|1293.9|1293.4|1293.9|1293.4|1294.25|1293.75|1293.85|1293.35|0
1728558900000|2024-10-10 11:15:00|1293.85|1293.35|1293.4|1292.9|1293.85|1293.35|1293.25|1292.75|0
1728559200000|2024-10-10 11:20:00|1293.35|1292.85|1293.3|1292.8|1293.55|1293.05|1293.2|1292.7|0
1728559500000|2024-10-10 11:25:00|1293.25|1292.75|1293.35|1292.85|1293.4|1292.9|1292.95|1292.45|0
1728559800000|2024-10-10 11:30:00|1293.3|1292.8|1293.35|1292.85|1293.35|1292.85|1292.9|1292.4|0
1728560100000|2024-10-10 11:35:00|1293.45|1292.95|1293.2|1292.7|1293.6|1293.1|1293|1292.5|0
1728560400000|2024-10-10 11:40:00|1293.1|1292.6|1293.75|1293.25|1293.95|1293.45|1293.05|1292.55|0
1728560700000|2024-10-10 11:45:00|1293.8|1293.3|1294|1293.5|1294.1|1293.6|1293.5|1293|0
1728561000000|2024-10-10 11:50:00|1294.1|1293.6|1293.9|1293.4|1294.2|1293.7|1293.85|1293.35|0
1728561300000|2024-10-10 11:55:00|1293.85|1293.35|1293.75|1293.25|1293.9|1293.4|1293.4|1292.9|0
1728561600000|2024-10-10 12:00:00|1293.7|1293.2|1294.3|1293.8|1294.4|1293.9|1293.45|1292.95|0
1728561900000|2024-10-10 12:05:00|1294.2|1293.7|1294.8|1294.3|1294.8|1294.3|1294.15|1293.65|0
1728562200000|2024-10-10 12:10:00|1294.85|1294.35|1295.05|1294.55|1295.05|1294.55|1294.85|1294.35|0
1728562500000|2024-10-10 12:15:00|1295.15|1294.65|1294.45|1293.95|1295.15|1294.65|1294.4|1293.9|0
1728562800000|2024-10-10 12:20:00|1294.5|1294|1294.4|1293.9|1294.6|1294.1|1294.2|1293.7|4
1728563100000|2024-10-10 12:25:00|1294.5|1294|1294.65|1294.15|1295.2|1294.7|1294.4|1293.9|1
1728563400000|2024-10-10 12:30:00|1294.55|1294.05|1294.45|1293.95|1294.9|1294.4|1293.2|1292.7|2
1728563700000|2024-10-10 12:35:00|1294.4|1293.9|1294.4|1293.9|1295.3|1294.8|1294.2|1293.7|7
1728564000000|2024-10-10 12:40:00|1294.3|1293.8|1294.1|1293.6|1294.55|1294.05|1293.1|1292.6|5
1728564300000|2024-10-10 12:45:00|1294.2|1293.7|1295.6|1295.1|1295.6|1295.1|1294.1|1293.6|2
1728564600000|2024-10-10 12:50:00|1295.65|1295.15|1296.65|1296.15|1296.75|1296.25|1295.65|1295.15|5
1728564900000|2024-10-10 12:55:00|1296.6|1296.1|1297.45|1296.95|1297.5|1297|1296.5|1296|0
1728565200000|2024-10-10 13:00:00|1297.4|1296.9|1297.65|1297.15|1297.85|1297.35|1297.35|1296.85|0
1728565500000|2024-10-10 13:05:00|1297.55|1297.05|1297.85|1297.35|1298|1297.5|1297.45|1296.95|0
1728565800000|2024-10-10 13:10:00|1297.8|1297.3|1296.3|1295.8|1297.8|1297.3|1296.1|1295.6|1
1728566100000|2024-10-10 13:15:00|1296.4|1295.9|1297.25|1296.75|1297.7|1297.2|1296.3|1295.8|0
1728566400000|2024-10-10 13:20:00|1297.2|1296.7|1297.75|1297.25|1297.85|1297.35|1297.15|1296.65|0
1728566700000|2024-10-10 13:25:00|1297.7|1297.2|1297.95|1297.45|1298|1297.5|1297|1296.5|2
1728567000000|2024-10-10 13:30:00|1297.75|1297.25|1296.75|1296.25|1297.9|1297.4|1296.3|1295.8|0
1728567300000|2024-10-10 13:35:00|1296.7|1296.2|1296.5|1296|1296.8|1296.3|1296.15|1295.65|0
1728567600000|2024-10-10 13:40:00|1296.6|1296.1|1295.3|1294.8|1296.7|1296.2|1295.3|1294.8|0
1728567900000|2024-10-10 13:45:00|1295.35|1294.85|1295.75|1295.25|1296.1|1295.6|1295.35|1294.85|0
1728568200000|2024-10-10 13:50:00|1295.65|1295.15|1296.35|1295.85|1296.65|1296.15|1294.85|1294.35|3
1728568500000|2024-10-10 13:55:00|1296.2|1295.7|1295.85|1295.35|1296.5|1296|1295.6|1295.1|0
1728568800000|2024-10-10 14:00:00|1295.9|1295.4|1296.75|1296.25|1297.3|1296.8|1295.9|1295.4|2
1728569100000|2024-10-10 14:05:00|1296.8|1296.3|1297.45|1296.95|1297.7|1297.2|1296.65|1296.15|2
1728569400000|2024-10-10 14:10:00|1297.5|1297|1298.15|1297.65|1298.3|1297.8|1297.3|1296.8|6
1728569700000|2024-10-10 14:15:00|1298.1|1297.6|1299.75|1299.25|1300.05|1299.55|1297.25|1296.75|36
1728631500000|2024-10-11 07:25:00|1295.9|1295.4|1296.8|1296.3|1296.95|1296.45|1295.65|1295.15|1
1728631800000|2024-10-11 07:30:00|1296.65|1296.15|1296.95|1296.45|1296.95|1296.45|1296.15|1295.65|0
1728632100000|2024-10-11 07:35:00|1296.9|1296.4|1296.15|1295.65|1297.65|1297.15|1295.75|1295.25|0
1728632400000|2024-10-11 07:40:00|1296.25|1295.75|1295.75|1295.25|1296.45|1295.95|1295.45|1294.95|0
1728632700000|2024-10-11 07:45:00|1295.8|1295.3|1296.45|1295.95|1296.45|1295.95|1295.8|1295.3|0
1728633000000|2024-10-11 07:50:00|1296.59|1296.09|1298.19|1297.69|1298.74|1298.24|1296.59|1296.09|0
1728633300000|2024-10-11 07:55:00|1298.14|1297.64|1298.09|1297.59|1298.14|1297.64|1297.29|1296.79|0
1728633600000|2024-10-11 08:00:00|1298.14|1297.64|1299.04|1298.54|1299.09|1298.59|1298.09|1297.59|0
1728633900000|2024-10-11 08:05:00|1299.09|1298.59|1299.79|1299.29|1300.09|1299.59|1298.99|1298.49|0
1728634200000|2024-10-11 08:10:00|1299.84|1299.34|1299.29|1298.79|1299.94|1299.44|1298.99|1298.49|0
1728634500000|2024-10-11 08:15:00|1299.24|1298.74|1298.99|1298.49|1299.59|1299.09|1298.89|1298.39|0
1728634800000|2024-10-11 08:20:00|1298.94|1298.44|1299.89|1299.39|1299.99|1299.49|1298.89|1298.39|2
1728635100000|2024-10-11 08:25:00|1299.99|1299.49|1299.29|1298.79|1300.09|1299.59|1299.29|1298.79|0
1728635400000|2024-10-11 08:30:00|1299.34|1298.84|1298.49|1297.99|1299.39|1298.89|1298.19|1297.69|0
1728635700000|2024-10-11 08:35:00|1298.54|1298.04|1298.29|1297.79|1298.59|1298.09|1297.79|1297.29|0
1728636000000|2024-10-11 08:40:00|1298.24|1297.74|1297.19|1296.69|1298.24|1297.74|1297.09|1296.59|0
1728636300000|2024-10-11 08:45:00|1297.14|1296.64|1296.29|1295.79|1297.19|1296.69|1296.19|1295.69|0
1728636600000|2024-10-11 08:50:00|1296.39|1295.89|1296.59|1296.09|1296.69|1296.19|1295.59|1295.09|0
1728636900000|2024-10-11 08:55:00|1296.54|1296.04|1296.09|1295.59|1296.59|1296.09|1295.49|1294.99|0
1728637200000|2024-10-11 09:00:00|1296.14|1295.64|1296.79|1296.29|1297.29|1296.79|1296.14|1295.64|0
1728637500000|2024-10-11 09:05:00|1296.84|1296.34|1297.79|1297.29|1297.84|1297.34|1296.79|1296.29|0
1728637800000|2024-10-11 09:10:00|1297.84|1297.34|1297.39|1296.89|1298.19|1297.69|1297.39|1296.89|0
1728638100000|2024-10-11 09:15:00|1297.44|1296.94|1297.39|1296.89|1297.59|1297.09|1297.19|1296.69|0
1728638400000|2024-10-11 09:20:00|1297.49|1296.99|1298.09|1297.59|1298.39|1297.89|1297.49|1296.99|0
1728638700000|2024-10-11 09:25:00|1298.04|1297.54|1298.09|1297.59|1298.59|1298.09|1297.99|1297.49|0
1728639000000|2024-10-11 09:30:00|1298.14|1297.64|1298.59|1298.09|1298.69|1298.19|1298.14|1297.64|0
1728639300000|2024-10-11 09:35:00|1298.54|1298.04|1299.69|1299.19|1299.69|1299.19|1298.49|1297.99|0
1728639600000|2024-10-11 09:40:00|1299.64|1299.14|1300.09|1299.59|1300.29|1299.79|1299.59|1299.09|3
1728639900000|2024-10-11 09:45:00|1300.14|1299.64|1300.09|1299.59|1300.19|1299.69|1299.89|1299.39|0
1728640200000|2024-10-11 09:50:00|1300.14|1299.64|1300.29|1299.79|1300.59|1300.09|1300.14|1299.64|0
1728640500000|2024-10-11 09:55:00|1300.24|1299.74|1300.09|1299.59|1300.29|1299.79|1299.69|1299.19|0
1728640800000|2024-10-11 10:00:00|1300.04|1299.54|1299.29|1298.79|1300.09|1299.59|1299.29|1298.79|27
1728641100000|2024-10-11 10:05:00|1299.34|1298.84|1299.69|1299.19|1299.79|1299.29|1299.29|1298.79|1
1728641400000|2024-10-11 10:10:00|1299.74|1299.24|1300.29|1299.79|1300.39|1299.89|1299.69|1299.19|1
1728641700000|2024-10-11 10:15:00|1300.24|1299.74|1300.39|1299.89|1300.49|1299.99|1300.09|1299.59|0
1728642000000|2024-10-11 10:20:00|1300.44|1299.94|1300.09|1299.59|1300.64|1300.14|1300.09|1299.59|0
1728642300000|2024-10-11 10:25:00|1300.14|1299.64|1300.59|1300.09|1300.69|1300.19|1300.09|1299.59|0
1728642600000|2024-10-11 10:30:00|1300.54|1300.04|1300.39|1299.89|1300.69|1300.19|1300.29|1299.79|0
1728642900000|2024-10-11 10:35:00|1300.49|1299.99|1300.59|1300.09|1300.59|1300.09|1300.14|1299.64|2
1728643200000|2024-10-11 10:40:00|1300.64|1300.14|1300.29|1299.79|1300.89|1300.39|1299.89|1299.39|0
1728643500000|2024-10-11 10:45:00|1300.34|1299.84|1301.09|1300.59|1301.19|1300.69|1300.29|1299.79|0
1728643800000|2024-10-11 10:50:00|1301.19|1300.69|1301.34|1300.84|1301.59|1301.09|1301.19|1300.69|0
1728644100000|2024-10-11 10:55:00|1301.39|1300.89|1301.79|1301.29|1301.89|1301.39|1301.19|1300.69|0
1728644400000|2024-10-11 11:00:00|1301.89|1301.39|1302.09|1301.59|1302.29|1301.79|1301.69|1301.19|0
1728644700000|2024-10-11 11:05:00|1302.14|1301.64|1302.19|1301.69|1302.19|1301.69|1301.89|1301.39|0
1728645000000|2024-10-11 11:10:00|1302.24|1301.74|1302.59|1302.09|1302.74|1302.24|1302.09|1301.59|1
1728645300000|2024-10-11 11:15:00|1302.54|1302.04|1302.59|1302.09|1302.64|1302.14|1302.19|1301.69|0
1728645600000|2024-10-11 11:20:00|1302.64|1302.14|1302.69|1302.19|1303.04|1302.54|1302.64|1302.14|0
1728645900000|2024-10-11 11:25:00|1302.74|1302.24|1301.99|1301.49|1302.89|1302.39|1301.89|1301.39|0
1728646200000|2024-10-11 11:30:00|1301.94|1301.44|1301.79|1301.29|1301.99|1301.49|1301.59|1301.09|0
1728646500000|2024-10-11 11:35:00|1301.74|1301.24|1302.59|1302.09|1302.59|1302.09|1301.69|1301.19|0
1728646800000|2024-10-11 11:40:00|1302.64|1302.14|1302.39|1301.89|1302.74|1302.24|1302.39|1301.89|0
1728647100000|2024-10-11 11:45:00|1302.34|1301.84|1302.49|1301.99|1302.49|1301.99|1302.19|1301.69|0
1728647400000|2024-10-11 11:50:00|1302.44|1301.94|1302.99|1302.49|1302.99|1302.49|1302.39|1301.89|0
1728647700000|2024-10-11 11:55:00|1302.94|1302.44|1303.09|1302.59|1303.19|1302.69|1302.69|1302.19|0
1728648000000|2024-10-11 12:00:00|1303.04|1302.54|1303.49|1302.99|1303.69|1303.19|1302.99|1302.49|0
1728648300000|2024-10-11 12:05:00|1303.44|1302.94|1303.59|1303.09|1303.79|1303.29|1303.29|1302.79|0
1728648600000|2024-10-11 12:10:00|1303.54|1303.04|1304.29|1303.79|1304.29|1303.79|1303.49|1302.99|0
1728648900000|2024-10-11 12:15:00|1304.24|1303.74|1304.29|1303.79|1304.29|1303.79|1303.79|1303.29|7
1728649200000|2024-10-11 12:20:00|1304.34|1303.84|1305.65|1305.15|1305.75|1305.25|1304.34|1303.84|0
1728649500000|2024-10-11 12:25:00|1305.6|1305.1|1305.35|1304.85|1305.6|1305.1|1305.15|1304.65|0
1728649800000|2024-10-11 12:30:00|1305.4|1304.9|1305.5|1305|1306.05|1305.55|1305.35|1304.85|0
1728650100000|2024-10-11 12:35:00|1305.45|1304.95|1305.8|1305.3|1305.85|1305.35|1305.35|1304.85|0
1728650400000|2024-10-11 12:40:00|1305.85|1305.35|1306.25|1305.75|1306.4|1305.9|1305.75|1305.25|0
1728650700000|2024-10-11 12:45:00|1306.2|1305.7|1305.85|1305.35|1306.25|1305.75|1305.55|1305.05|0
1728651000000|2024-10-11 12:50:00|1305.9|1305.4|1305.25|1304.75|1306.05|1305.55|1305.15|1304.65|0
1728651300000|2024-10-11 12:55:00|1305.3|1304.8|1305.05|1304.55|1305.55|1305.05|1304.75|1304.25|0
1728651600000|2024-10-11 13:00:00|1305.1|1304.6|1304.85|1304.35|1305.15|1304.65|1304.55|1304.05|0
1728651900000|2024-10-11 13:05:00|1304.8|1304.3|1305.05|1304.55|1305.05|1304.55|1304.35|1303.85|0
1728652200000|2024-10-11 13:10:00|1304.95|1304.45|1305.3|1304.8|1305.55|1305.05|1304.9|1304.4|0
1728652500000|2024-10-11 13:15:00|1305.25|1304.75|1304.65|1304.15|1305.35|1304.85|1304.45|1303.95|0
1728652800000|2024-10-11 13:20:00|1304.6|1304.1|1305.05|1304.55|1305.1|1304.6|1304.55|1304.05|0
1728653100000|2024-10-11 13:25:00|1305.1|1304.6|1304.95|1304.45|1305.15|1304.65|1304.9|1304.4|0
1728653400000|2024-10-11 13:30:00|1305|1304.5|1306|1305.5|1306.2|1305.7|1304.65|1304.15|2
1728653700000|2024-10-11 13:35:00|1306.15|1305.65|1306.7|1306.2|1306.8|1306.3|1306.15|1305.65|2
1728654000000|2024-10-11 13:40:00|1306.75|1306.25|1306.55|1306.05|1307|1306.5|1306.4|1305.9|2
1728654300000|2024-10-11 13:45:00|1306.6|1306.1|1306.4|1305.9|1306.9|1306.4|1306.4|1305.9|1
1728654600000|2024-10-11 13:50:00|1306.45|1305.95|1307|1306.5|1307.05|1306.55|1306.25|1305.75|15
1728654900000|2024-10-11 13:55:00|1307.05|1306.55|1307.1|1306.6|1307.6|1307.1|1306.8|1306.3|2
1728655200000|2024-10-11 14:00:00|1307.05|1306.55|1307.3|1306.8|1307.4|1306.9|1306.1|1305.6|0
1728655500000|2024-10-11 14:05:00|1307.25|1306.75|1306.85|1306.35|1307.25|1306.75|1306.6|1306.1|2
1728655800000|2024-10-11 14:10:00|1306.93|1306.43|1306.98|1306.48|1307.43|1306.93|1306.88|1306.38|1
1728656100000|2024-10-11 14:15:00|1307.03|1306.53|1307.23|1306.73|1307.98|1307.48|1306.88|1306.38|25
1728889200000|2024-10-14 07:00:00|1304.88|1304.38|1306.03|1305.53|1306.13|1305.63|1303.93|1303.43|0
1728889500000|2024-10-14 07:05:00|1306.08|1305.58|1304.73|1304.23|1306.78|1306.28|1304.73|1304.23|0
1728889800000|2024-10-14 07:10:00|1304.68|1304.18|1302.53|1302.03|1304.68|1304.18|1301.83|1301.33|0
1728890100000|2024-10-14 07:15:00|1302.58|1302.08|1303.28|1302.78|1303.73|1303.23|1302.13|1301.63|2
1728890400000|2024-10-14 07:20:00|1303.33|1302.83|1305.73|1305.23|1305.83|1305.33|1303.33|1302.83|0
1728890700000|2024-10-14 07:25:00|1305.68|1305.18|1303.93|1303.43|1305.68|1305.18|1303.93|1303.43|0
1728891000000|2024-10-14 07:30:00|1303.73|1303.23|1303.03|1302.53|1303.73|1303.23|1302.73|1302.23|0
1728891300000|2024-10-14 07:35:00|1303.08|1302.58|1305.33|1304.83|1305.33|1304.83|1302.98|1302.48|0
1728891600000|2024-10-14 07:40:00|1305.28|1304.78|1305.38|1304.88|1305.83|1305.33|1305.23|1304.73|0
1728891900000|2024-10-14 07:45:00|1305.33|1304.83|1304.98|1304.48|1305.33|1304.83|1304.28|1303.78|0
1728892200000|2024-10-14 07:50:00|1305.02|1304.52|1305.52|1305.02|1305.57|1305.07|1304.87|1304.37|0
1728892500000|2024-10-14 07:55:00|1305.57|1305.07|1306.32|1305.82|1306.62|1306.12|1305.57|1305.07|0
1728892800000|2024-10-14 08:00:00|1306.27|1305.77|1307.12|1306.62|1307.12|1306.62|1306.12|1305.62|0
1728893100000|2024-10-14 08:05:00|1307.42|1306.92|1307.97|1307.47|1307.97|1307.47|1307.37|1306.87|0
1728893400000|2024-10-14 08:10:00|1307.82|1307.32|1307.57|1307.07|1308.07|1307.57|1307.42|1306.92|2
1728893700000|2024-10-14 08:15:00|1307.52|1307.02|1307.17|1306.67|1307.52|1307.02|1306.62|1306.12|0
1728894000000|2024-10-14 08:20:00|1307.27|1306.77|1307.17|1306.67|1307.32|1306.82|1307.02|1306.52|0
1728894300000|2024-10-14 08:25:00|1307.12|1306.62|1305.82|1305.32|1307.32|1306.82|1305.77|1305.27|0
1728894600000|2024-10-14 08:30:00|1305.87|1305.37|1304.82|1304.32|1305.87|1305.37|1304.77|1304.27|51
1728894900000|2024-10-14 08:35:00|1304.87|1304.37|1306.87|1306.37|1306.87|1306.37|1304.87|1304.37|0
1728895200000|2024-10-14 08:40:00|1306.82|1306.32|1306.52|1306.02|1307.12|1306.62|1306.47|1305.97|3
1728895500000|2024-10-14 08:45:00|1306.47|1305.97|1306.77|1306.27|1306.87|1306.37|1306.22|1305.72|0
1728895800000|2024-10-14 08:50:00|1306.72|1306.22|1306.62|1306.12|1306.82|1306.32|1306.52|1306.02|0
1728896100000|2024-10-14 08:55:00|1306.57|1306.07|1306.32|1305.82|1306.57|1306.07|1306.12|1305.62|0
1728896400000|2024-10-14 09:00:00|1306.37|1305.87|1306.02|1305.52|1306.52|1306.02|1305.92|1305.42|0
1728896700000|2024-10-14 09:05:00|1306.07|1305.57|1305.37|1304.87|1306.42|1305.92|1305.32|1304.82|0
1728897000000|2024-10-14 09:10:00|1305.47|1304.97|1306.02|1305.52|1306.17|1305.67|1305.32|1304.82|15
1728897300000|2024-10-14 09:15:00|1305.97|1305.47|1306.12|1305.62|1306.37|1305.87|1305.37|1304.87|27
1728897600000|2024-10-14 09:20:00|1306.07|1305.57|1304.62|1304.12|1306.07|1305.57|1304.62|1304.12|0
1728897900000|2024-10-14 09:25:00|1304.67|1304.17|1306.32|1305.82|1306.32|1305.82|1304.67|1304.17|0
1728898200000|2024-10-14 09:30:00|1306.27|1305.77|1305.82|1305.32|1306.27|1305.77|1305.42|1304.92|1
1728898500000|2024-10-14 09:35:00|1305.77|1305.27|1304.82|1304.32|1305.77|1305.27|1304.77|1304.27|0
1728898800000|2024-10-14 09:40:00|1304.77|1304.27|1305.27|1304.77|1305.32|1304.82|1304.67|1304.17|0
1728899100000|2024-10-14 09:45:00|1305.22|1304.72|1305.57|1305.07|1305.57|1305.07|1305.07|1304.57|11
1728899400000|2024-10-14 09:50:00|1305.72|1305.22|1304.52|1304.02|1305.72|1305.22|1304.52|1304.02|0
1728899700000|2024-10-14 09:55:00|1304.42|1303.92|1304.77|1304.27|1304.82|1304.32|1303.97|1303.47|0
1728900000000|2024-10-14 10:00:00|1304.82|1304.32|1304.87|1304.37|1305.12|1304.62|1304.57|1304.07|0
1728900300000|2024-10-14 10:05:00|1304.82|1304.32|1304.52|1304.02|1304.82|1304.32|1304.42|1303.92|0
1728900600000|2024-10-14 10:10:00|1304.47|1303.97|1304.62|1304.12|1304.62|1304.12|1304.22|1303.72|0
1728900900000|2024-10-14 10:15:00|1304.57|1304.07|1304.02|1303.52|1304.62|1304.12|1304.02|1303.52|0
1728901200000|2024-10-14 10:20:00|1304.07|1303.57|1303.82|1303.32|1304.37|1303.87|1303.82|1303.32|0
1728901500000|2024-10-14 10:25:00|1303.77|1303.27|1303.62|1303.12|1303.77|1303.27|1303.52|1303.02|0
1728901800000|2024-10-14 10:30:00|1303.57|1303.07|1304.12|1303.62|1304.32|1303.82|1303.37|1302.87|0
1728902100000|2024-10-14 10:35:00|1304.02|1303.52|1304.52|1304.02|1304.52|1304.02|1303.77|1303.27|0
1728902400000|2024-10-14 10:40:00|1304.57|1304.07|1304.22|1303.72|1304.67|1304.17|1303.92|1303.42|0
1728902700000|2024-10-14 10:45:00|1304.12|1303.62|1303.72|1303.22|1304.22|1303.72|1303.67|1303.17|0
1728903000000|2024-10-14 10:50:00|1303.77|1303.27|1303.92|1303.42|1304.32|1303.82|1303.77|1303.27|0
1728903300000|2024-10-14 10:55:00|1303.87|1303.37|1303.57|1303.07|1303.87|1303.37|1303.52|1303.02|0
1728903600000|2024-10-14 11:00:00|1303.62|1303.12|1304.07|1303.57|1304.32|1303.82|1303.62|1303.12|0
1728903900000|2024-10-14 11:05:00|1304.02|1303.52|1304.62|1304.12|1304.62|1304.12|1304.02|1303.52|0
1728904200000|2024-10-14 11:10:00|1304.67|1304.17|1305.02|1304.52|1305.12|1304.62|1304.67|1304.17|0
1728904500000|2024-10-14 11:15:00|1305.07|1304.57|1304.42|1303.92|1305.22|1304.72|1304.37|1303.87|0
1728904800000|2024-10-14 11:20:00|1304.47|1303.97|1305.32|1304.82|1305.47|1304.97|1304.47|1303.97|0
1728905100000|2024-10-14 11:25:00|1305.37|1304.87|1305.42|1304.92|1305.42|1304.92|1305.27|1304.77|0
1728905400000|2024-10-14 11:30:00|1305.37|1304.87|1305.82|1305.32|1305.82|1305.32|1305.37|1304.87|0
1728905700000|2024-10-14 11:35:00|1305.97|1305.47|1305.92|1305.42|1305.97|1305.47|1305.77|1305.27|0
1728906000000|2024-10-14 11:40:00|1305.77|1305.27|1305.87|1305.37|1306.22|1305.72|1305.72|1305.22|2
1728906300000|2024-10-14 11:45:00|1305.92|1305.42|1306.27|1305.77|1306.37|1305.87|1305.87|1305.37|1
1728906600000|2024-10-14 11:50:00|1306.22|1305.72|1306.12|1305.62|1306.22|1305.72|1305.97|1305.47|1
1728906900000|2024-10-14 11:55:00|1306.07|1305.57|1306.52|1306.02|1306.62|1306.12|1306.07|1305.57|1
1728907200000|2024-10-14 12:00:00|1306.57|1306.07|1306.17|1305.67|1306.57|1306.07|1305.62|1305.12|0
1728907500000|2024-10-14 12:05:00|1306.37|1305.87|1306.17|1305.67|1306.57|1306.07|1305.97|1305.47|0
1728907800000|2024-10-14 12:10:00|1306.22|1305.72|1305.97|1305.47|1306.47|1305.97|1305.92|1305.42|0
1728908100000|2024-10-14 12:15:00|1305.92|1305.42|1305.57|1305.07|1306.07|1305.57|1305.37|1304.87|0
1728908400000|2024-10-14 12:20:00|1305.52|1305.02|1305.87|1305.37|1305.87|1305.37|1305.52|1305.02|0
1728908700000|2024-10-14 12:25:00|1305.82|1305.32|1305.57|1305.07|1305.87|1305.37|1305.52|1305.02|0
1728909000000|2024-10-14 12:30:00|1305.62|1305.12|1308.02|1307.52|1308.07|1307.57|1305.62|1305.12|0
1728909300000|2024-10-14 12:35:00|1308.07|1307.57|1308.32|1307.82|1308.42|1307.92|1307.72|1307.22|3
1728909600000|2024-10-14 12:40:00|1308.37|1307.87|1308.47|1307.97|1308.72|1308.22|1307.82|1307.32|5
1728909900000|2024-10-14 12:45:00|1308.52|1308.02|1307.97|1307.47|1308.52|1308.02|1307.92|1307.42|2
1728910200000|2024-10-14 12:50:00|1307.87|1307.37|1308.97|1308.47|1309.12|1308.62|1307.87|1307.37|1
1728910500000|2024-10-14 12:55:00|1308.92|1308.42|1308.82|1308.32|1309.52|1309.02|1308.77|1308.27|0
1728910800000|2024-10-14 13:00:00|1308.77|1308.27|1307.72|1307.22|1308.77|1308.27|1307.67|1307.17|0
1728911100000|2024-10-14 13:05:00|1307.67|1307.17|1307.77|1307.27|1307.92|1307.42|1307.42|1306.92|0
1728911400000|2024-10-14 13:10:00|1307.72|1307.22|1308.37|1307.87|1308.42|1307.92|1307.47|1306.97|0
1728911700000|2024-10-14 13:15:00|1308.47|1307.97|1308.27|1307.77|1308.47|1307.97|1308.12|1307.62|18
1728912000000|2024-10-14 13:20:00|1308.32|1307.82|1308.07|1307.57|1308.42|1307.92|1307.87|1307.37|0
1728912300000|2024-10-14 13:25:00|1308.12|1307.62|1308.37|1307.87|1308.37|1307.87|1308.07|1307.57|0
1728912600000|2024-10-14 13:30:00|1308.02|1307.52|1307.67|1307.17|1308.02|1307.52|1307.02|1306.52|64
1728912900000|2024-10-14 13:35:00|1307.62|1307.12|1306.17|1305.67|1307.67|1307.17|1305.97|1305.47|0
1728913200000|2024-10-14 13:40:00|1306.27|1305.77|1307.67|1307.17|1307.82|1307.32|1306.27|1305.77|1
1728913500000|2024-10-14 13:45:00|1307.62|1307.12|1309.97|1309.47|1310.02|1309.52|1307.37|1306.87|11
1728913800000|2024-10-14 13:50:00|1310.02|1309.52|1308.72|1308.22|1310.37|1309.87|1308.57|1308.07|23
1728914100000|2024-10-14 13:55:00|1308.77|1308.27|1309.27|1308.77|1309.52|1309.02|1308.57|1308.07|1
1728914400000|2024-10-14 14:00:00|1309.32|1308.82|1309.92|1309.42|1310.32|1309.82|1309.17|1308.67|8
1728914700000|2024-10-14 14:05:00|1309.87|1309.37|1309.77|1309.27|1309.87|1309.37|1309.22|1308.72|2
1728915000000|2024-10-14 14:10:00|1309.89|1309.39|1310.04|1309.54|1310.49|1309.99|1309.89|1309.39|5
1728915300000|2024-10-14 14:15:00|1310.09|1309.59|1309.14|1308.64|1310.49|1309.99|1308.79|1308.29|19
1728975600000|2024-10-15 07:00:00|1293.74|1293.24|1297.04|1296.54|1297.04|1296.54|1293.54|1293.04|10
1728975900000|2024-10-15 07:05:00|1296.99|1296.49|1294.94|1294.44|1296.99|1296.49|1294.79|1294.29|57
1728976200000|2024-10-15 07:10:00|1294.89|1294.39|1296.54|1296.04|1296.84|1296.34|1294.54|1294.04|8
1728976500000|2024-10-15 07:15:00|1296.64|1296.14|1296.59|1296.09|1297.04|1296.54|1294.99|1294.49|5
1728976800000|2024-10-15 07:20:00|1296.64|1296.14|1295.94|1295.44|1297.14|1296.64|1295.79|1295.29|3
1728977100000|2024-10-15 07:25:00|1295.99|1295.49|1297.79|1297.29|1297.99|1297.49|1295.99|1295.49|1
1728977400000|2024-10-15 07:30:00|1297.74|1297.24|1297.59|1297.09|1298.94|1298.44|1297.34|1296.84|6
1728977700000|2024-10-15 07:35:00|1297.49|1296.99|1296.99|1296.49|1297.54|1297.04|1296.19|1295.69|7
1728978000000|2024-10-15 07:40:00|1297.04|1296.54|1296.64|1296.14|1297.54|1297.04|1296.64|1296.14|28
1728978300000|2024-10-15 07:45:00|1296.69|1296.19|1295.29|1294.79|1296.84|1296.34|1295.24|1294.74|13
1728978600000|2024-10-15 07:50:00|1295.06|1294.56|1294.96|1294.46|1295.66|1295.16|1294.96|1294.46|1
1728978900000|2024-10-15 07:55:00|1294.91|1294.41|1294.91|1294.41|1295.26|1294.76|1294.61|1294.11|0
1728979200000|2024-10-15 08:00:00|1294.96|1294.46|1293.31|1292.81|1294.96|1294.46|1293.26|1292.76|5
1728979500000|2024-10-15 08:05:00|1293.26|1292.76|1293.31|1292.81|1293.51|1293.01|1292.16|1291.66|31
1728979800000|2024-10-15 08:10:00|1293.36|1292.86|1293.01|1292.51|1293.96|1293.46|1292.86|1292.36|22
1728980100000|2024-10-15 08:15:00|1292.96|1292.46|1293.21|1292.71|1293.61|1293.11|1292.96|1292.46|4
1728980400000|2024-10-15 08:20:00|1293.31|1292.81|1294.11|1293.61|1294.11|1293.61|1293.11|1292.61|0
1728980700000|2024-10-15 08:25:00|1294.21|1293.71|1294.51|1294.01|1294.76|1294.26|1294.11|1293.61|3
1728981000000|2024-10-15 08:30:00|1294.46|1293.96|1293.51|1293.01|1294.56|1294.06|1293.36|1292.86|0
1728981300000|2024-10-15 08:35:00|1293.46|1292.96|1293.16|1292.66|1293.71|1293.21|1292.86|1292.36|3
1728981600000|2024-10-15 08:40:00|1293.21|1292.71|1292.61|1292.11|1293.21|1292.71|1292.31|1291.81|2379
1728981900000|2024-10-15 08:45:00|1292.56|1292.06|1292.06|1291.56|1292.61|1292.11|1291.91|1291.41|663
1728982200000|2024-10-15 08:50:00|1292.26|1291.76|1292.06|1291.56|1292.96|1292.46|1292.06|1291.56|0
1728982500000|2024-10-15 08:55:00|1292.11|1291.61|1292.46|1291.96|1292.46|1291.96|1292.11|1291.61|0
1728982800000|2024-10-15 09:00:00|1292.41|1291.91|1292.06|1291.56|1292.46|1291.96|1292.01|1291.51|0
1728983100000|2024-10-15 09:05:00|1292.11|1291.61|1293.46|1292.96|1293.46|1292.96|1292.11|1291.61|5
1728983400000|2024-10-15 09:10:00|1293.41|1292.91|1293.01|1292.51|1293.66|1293.16|1292.86|1292.36|1
1728983700000|2024-10-15 09:15:00|1293.06|1292.56|1292.81|1292.31|1293.16|1292.66|1292.76|1292.26|0
1728984000000|2024-10-15 09:20:00|1292.76|1292.26|1293.11|1292.61|1293.36|1292.86|1292.76|1292.26|0
1728984300000|2024-10-15 09:25:00|1293.06|1292.56|1292.31|1291.81|1293.11|1292.61|1292.21|1291.71|0
1728984600000|2024-10-15 09:30:00|1292.36|1291.86|1292.36|1291.86|1292.66|1292.16|1292.01|1291.51|0
1728984900000|2024-10-15 09:35:00|1292.31|1291.81|1292.41|1291.91|1292.46|1291.96|1292.26|1291.76|0
1728985200000|2024-10-15 09:40:00|1292.46|1291.96|1292.31|1291.81|1292.46|1291.96|1292.11|1291.61|0
1728985500000|2024-10-15 09:45:00|1292.26|1291.76|1292.46|1291.96|1292.46|1291.96|1292.01|1291.51|2
1728985800000|2024-10-15 09:50:00|1292.51|1292.01|1292.26|1291.76|1292.76|1292.26|1292.11|1291.61|0
1728986100000|2024-10-15 09:55:00|1292.21|1291.71|1291.76|1291.26|1292.21|1291.71|1291.36|1290.86|0
1728986400000|2024-10-15 10:00:00|1291.86|1291.36|1292.06|1291.56|1292.06|1291.56|1291.31|1290.81|0
1728986700000|2024-10-15 10:05:00|1292.01|1291.51|1292.31|1291.81|1292.46|1291.96|1292.01|1291.51|0
1728987000000|2024-10-15 10:10:00|1292.36|1291.86|1292.01|1291.51|1292.56|1292.06|1291.61|1291.11|3
1728987300000|2024-10-15 10:15:00|1291.96|1291.46|1291.51|1291.01|1292.26|1291.76|1291.46|1290.96|0
1728987600000|2024-10-15 10:20:00|1291.46|1290.96|1291.66|1291.16|1292.16|1291.66|1291.46|1290.96|3
1728987900000|2024-10-15 10:25:00|1291.61|1291.11|1291.21|1290.71|1291.61|1291.11|1291.11|1290.61|10
1728988200000|2024-10-15 10:30:00|1291.16|1290.66|1291.36|1290.86|1291.46|1290.96|1291.11|1290.61|0
1728988500000|2024-10-15 10:35:00|1291.31|1290.81|1291.16|1290.66|1291.61|1291.11|1291.06|1290.56|0
1728988800000|2024-10-15 10:40:00|1291.11|1290.61|1291.56|1291.06|1291.81|1291.31|1291.11|1290.61|0
1728989100000|2024-10-15 10:45:00|1291.51|1291.01|1292.06|1291.56|1292.06|1291.56|1291.51|1291.01|0
1728989400000|2024-10-15 10:50:00|1292.01|1291.51|1291.51|1291.01|1292.06|1291.56|1291.51|1291.01|0
1728989700000|2024-10-15 10:55:00|1291.31|1290.81|1292.36|1291.86|1292.36|1291.86|1291.31|1290.81|0
1728990000000|2024-10-15 11:00:00|1292.46|1291.96|1292.46|1291.96|1292.81|1292.31|1292.31|1291.81|0
1728990300000|2024-10-15 11:05:00|1292.51|1292.01|1292.11|1291.61|1292.76|1292.26|1292.11|1291.61|0
1728990600000|2024-10-15 11:10:00|1292.16|1291.66|1291.36|1290.86|1292.16|1291.66|1291.31|1290.81|0
1728990900000|2024-10-15 11:15:00|1291.41|1290.91|1291.96|1291.46|1292.16|1291.66|1291.36|1290.86|57
1728991200000|2024-10-15 11:20:00|1291.91|1291.41|1292.61|1292.11|1292.66|1292.16|1291.86|1291.36|0
1728991500000|2024-10-15 11:25:00|1292.66|1292.16|1292.86|1292.36|1293.16|1292.66|1292.56|1292.06|0
1728991800000|2024-10-15 11:30:00|1292.81|1292.31|1293.46|1292.96|1293.46|1292.96|1292.61|1292.11|0
1728992100000|2024-10-15 11:35:00|1293.51|1293.01|1293.86|1293.36|1293.86|1293.36|1293.41|1292.91|0
1728992400000|2024-10-15 11:40:00|1293.91|1293.41|1295.16|1294.66|1295.16|1294.66|1293.91|1293.41|249
1728992700000|2024-10-15 11:45:00|1295.11|1294.61|1295.01|1294.51|1295.36|1294.86|1294.91|1294.41|0
1728993000000|2024-10-15 11:50:00|1294.81|1294.31|1294.91|1294.41|1295.06|1294.56|1294.11|1293.61|158
1728993300000|2024-10-15 11:55:00|1294.66|1294.16|1295.11|1294.61|1295.16|1294.66|1294.61|1294.11|58
1728993600000|2024-10-15 12:00:00|1295.16|1294.66|1295.41|1294.91|1295.46|1294.96|1295.11|1294.61|1
1728993900000|2024-10-15 12:05:00|1295.46|1294.96|1295.41|1294.91|1295.81|1295.31|1295.11|1294.61|3
1728994200000|2024-10-15 12:10:00|1295.36|1294.86|1293.96|1293.46|1295.36|1294.86|1293.86|1293.36|0
1728994500000|2024-10-15 12:15:00|1294.01|1293.51|1294.56|1294.06|1294.56|1294.06|1293.76|1293.26|0
1728994800000|2024-10-15 12:20:00|1294.61|1294.11|1295.01|1294.51|1295.01|1294.51|1294.51|1294.01|183
1728995100000|2024-10-15 12:25:00|1295.06|1294.56|1295.51|1295.01|1295.56|1295.06|1295.06|1294.56|7
1728995400000|2024-10-15 12:30:00|1295.56|1295.06|1294.26|1293.76|1295.56|1295.06|1294.16|1293.66|0
1728995700000|2024-10-15 12:35:00|1294.31|1293.81|1294.31|1293.81|1295.01|1294.51|1294.31|1293.81|0
1728996000000|2024-10-15 12:40:00|1294.41|1293.91|1294.36|1293.86|1295.01|1294.51|1294.31|1293.81|0
1728996300000|2024-10-15 12:45:00|1294.41|1293.91|1294.91|1294.41|1294.91|1294.41|1294.31|1293.81|0
1728996600000|2024-10-15 12:50:00|1295.01|1294.51|1294.56|1294.06|1295.01|1294.51|1294.56|1294.06|0
1728996900000|2024-10-15 12:55:00|1294.51|1294.01|1293.96|1293.46|1294.51|1294.01|1293.71|1293.21|0
1728997200000|2024-10-15 13:00:00|1293.91|1293.41|1294.81|1294.31|1294.86|1294.36|1293.91|1293.41|0
1728997500000|2024-10-15 13:05:00|1294.86|1294.36|1295.11|1294.61|1295.51|1295.01|1294.76|1294.26|5
1728997800000|2024-10-15 13:10:00|1295.16|1294.66|1295.01|1294.51|1295.51|1295.01|1294.96|1294.46|0
1728998100000|2024-10-15 13:15:00|1294.96|1294.46|1295.46|1294.96|1295.46|1294.96|1294.91|1294.41|0
1728998400000|2024-10-15 13:20:00|1295.41|1294.91|1295.11|1294.61|1295.41|1294.91|1294.81|1294.31|0
1728998700000|2024-10-15 13:25:00|1295.26|1294.76|1295.86|1295.36|1295.91|1295.41|1295.06|1294.56|0
1728999000000|2024-10-15 13:30:00|1296.06|1295.56|1295.5|1295|1296.76|1296.26|1295.15|1294.65|6
1728999300000|2024-10-15 13:35:00|1295.4|1294.9|1295.9|1295.4|1296|1295.5|1295.05|1294.55|0
1728999600000|2024-10-15 13:40:00|1296|1295.5|1295.3|1294.8|1296.5|1296|1295.25|1294.75|0
1728999900000|2024-10-15 13:45:00|1295.35|1294.85|1296|1295.5|1296.3|1295.8|1294.5|1294|3
1729000200000|2024-10-15 13:50:00|1296.05|1295.55|1296.55|1296.05|1296.95|1296.45|1295.95|1295.45|250
1729000500000|2024-10-15 13:55:00|1296.4|1295.9|1296.25|1295.75|1297.05|1296.55|1296.1|1295.6|0
1729000800000|2024-10-15 14:00:00|1296.1|1295.6|1296.2|1295.7|1296.55|1296.05|1295.7|1295.2|0
1729001100000|2024-10-15 14:05:00|1296.15|1295.65|1296.8|1296.3|1296.9|1296.4|1295.9|1295.4|0
1729001400000|2024-10-15 14:10:00|1296.98|1296.48|1296.93|1296.43|1297.78|1297.28|1296.83|1296.33|11
1729001700000|2024-10-15 14:15:00|1296.88|1296.38|1297.33|1296.83|1297.78|1297.28|1296.48|1295.98|39
1729062000000|2024-10-16 07:00:00|1297.43|1296.93|1300.43|1299.93|1300.53|1300.03|1297.43|1296.93|1
1729062300000|2024-10-16 07:05:00|1300.48|1299.98|1297.88|1297.38|1300.63|1300.13|1297.88|1297.38|0
1729062600000|2024-10-16 07:10:00|1297.83|1297.33|1300.33|1299.83|1300.83|1300.33|1297.53|1297.03|2
1729062900000|2024-10-16 07:15:00|1300.43|1299.93|1299.83|1299.33|1300.83|1300.33|1298.98|1298.48|0
1729063200000|2024-10-16 07:20:00|1299.78|1299.28|1300.13|1299.63|1301.03|1300.53|1299.68|1299.18|15
1729063500000|2024-10-16 07:25:00|1300.08|1299.58|1302.03|1301.53|1302.33|1301.83|1300.03|1299.53|0
1729063800000|2024-10-16 07:30:00|1302.43|1301.93|1299.98|1299.48|1302.43|1301.93|1299.93|1299.43|10
1729064100000|2024-10-16 07:35:00|1300.33|1299.83|1300.33|1299.83|1300.83|1300.33|1299.73|1299.23|1
1729064400000|2024-10-16 07:40:00|1300.28|1299.78|1299.43|1298.93|1300.63|1300.13|1299.23|1298.73|0
1729064700000|2024-10-16 07:45:00|1299.38|1298.88|1298.63|1298.13|1299.58|1299.08|1298.23|1297.73|0
1729065000000|2024-10-16 07:50:00|1298.84|1298.34|1298.39|1297.89|1299.14|1298.64|1298.19|1297.69|0
1729065300000|2024-10-16 07:55:00|1298.79|1298.29|1298.99|1298.49|1299.29|1298.79|1298.29|1297.79|0
1729065600000|2024-10-16 08:00:00|1298.94|1298.44|1298.59|1298.09|1299.14|1298.64|1298.09|1297.59|0
1729065900000|2024-10-16 08:05:00|1298.54|1298.04|1297.99|1297.49|1298.79|1298.29|1296.89|1296.39|0
1729066200000|2024-10-16 08:10:00|1297.89|1297.39|1297.09|1296.59|1298.14|1297.64|1296.89|1296.39|0
1729066500000|2024-10-16 08:15:00|1297.04|1296.54|1297.49|1296.99|1298.04|1297.54|1296.99|1296.49|0
1729066800000|2024-10-16 08:20:00|1297.44|1296.94|1296.19|1295.69|1297.84|1297.34|1296.19|1295.69|0
1729067100000|2024-10-16 08:25:00|1296.14|1295.64|1296.29|1295.79|1296.69|1296.19|1295.49|1294.99|0
1729067400000|2024-10-16 08:30:00|1296.24|1295.74|1296.29|1295.79|1296.79|1296.29|1296.09|1295.59|0
1729067700000|2024-10-16 08:35:00|1296.24|1295.74|1295.69|1295.19|1296.94|1296.44|1295.69|1295.19|0
1729068000000|2024-10-16 08:40:00|1295.64|1295.14|1295.89|1295.39|1296.09|1295.59|1295.24|1294.74|0
1729068300000|2024-10-16 08:45:00|1295.94|1295.44|1295.99|1295.49|1296.49|1295.99|1295.69|1295.19|300
1729068600000|2024-10-16 08:50:00|1295.94|1295.44|1295.74|1295.24|1296.39|1295.89|1295.69|1295.19|2
1729068900000|2024-10-16 08:55:00|1295.84|1295.34|1295.94|1295.44|1296.24|1295.74|1295.69|1295.19|0
1729069200000|2024-10-16 09:00:00|1295.89|1295.39|1295.44|1294.94|1296.04|1295.54|1295.24|1294.74|0
1729069500000|2024-10-16 09:05:00|1295.39|1294.89|1295.39|1294.89|1295.54|1295.04|1295.19|1294.69|305
1729069800000|2024-10-16 09:10:00|1295.34|1294.84|1294.79|1294.29|1295.44|1294.94|1294.64|1294.14|27
1729070100000|2024-10-16 09:15:00|1294.74|1294.24|1295.19|1294.69|1295.29|1294.79|1294.69|1294.19|113
1729070400000|2024-10-16 09:20:00|1295.24|1294.74|1295.79|1295.29|1295.94|1295.44|1294.89|1294.39|427
1729070700000|2024-10-16 09:25:00|1295.74|1295.24|1296.84|1296.34|1297.14|1296.64|1295.74|1295.24|1745
1729071000000|2024-10-16 09:30:00|1296.79|1296.29|1295.59|1295.09|1296.84|1296.34|1295.44|1294.94|28
1729071300000|2024-10-16 09:35:00|1295.54|1295.04|1295.34|1294.84|1295.64|1295.14|1295.09|1294.59|3
1729071600000|2024-10-16 09:40:00|1295.29|1294.79|1295.24|1294.74|1295.49|1294.99|1294.99|1294.49|5
1729071900000|2024-10-16 09:45:00|1295.29|1294.79|1294.89|1294.39|1295.29|1294.79|1294.39|1293.89|10
1729072200000|2024-10-16 09:50:00|1294.84|1294.34|1295.34|1294.84|1295.59|1295.09|1294.84|1294.34|7
1729072500000|2024-10-16 09:55:00|1295.39|1294.89|1295.99|1295.49|1296.04|1295.54|1295.24|1294.74|7
1729072800000|2024-10-16 10:00:00|1296.04|1295.54|1295.34|1294.84|1296.39|1295.89|1295.24|1294.74|5
1729073100000|2024-10-16 10:05:00|1295.39|1294.89|1295.59|1295.09|1296.09|1295.59|1295.39|1294.89|2
1729073400000|2024-10-16 10:10:00|1295.69|1295.19|1295.74|1295.24|1295.84|1295.34|1295.34|1294.84|4
1729073700000|2024-10-16 10:15:00|1295.69|1295.19|1296.19|1295.69|1296.29|1295.79|1295.59|1295.09|3
1729074000000|2024-10-16 10:20:00|1296.14|1295.64|1296.69|1296.19|1296.94|1296.44|1296.14|1295.64|263
1729074300000|2024-10-16 10:25:00|1296.74|1296.24|1296.94|1296.44|1297.29|1296.79|1296.59|1296.09|2
1729074600000|2024-10-16 10:30:00|1297.04|1296.54|1296.74|1296.24|1297.04|1296.54|1296.14|1295.64|2
1729074900000|2024-10-16 10:35:00|1296.69|1296.19|1297.04|1296.54|1297.39|1296.89|1296.44|1295.94|6
1729075200000|2024-10-16 10:40:00|1297.09|1296.59|1297.74|1297.24|1297.84|1297.34|1296.99|1296.49|2
1729075500000|2024-10-16 10:45:00|1297.79|1297.29|1298.34|1297.84|1298.39|1297.89|1297.74|1297.24|2
1729075800000|2024-10-16 10:50:00|1298.29|1297.79|1298.14|1297.64|1298.44|1297.94|1297.79|1297.29|2
1729076100000|2024-10-16 10:55:00|1298.19|1297.69|1298.04|1297.54|1298.39|1297.89|1297.94|1297.44|1
1729076400000|2024-10-16 11:00:00|1298.09|1297.59|1298.34|1297.84|1298.44|1297.94|1297.99|1297.49|0
1729076700000|2024-10-16 11:05:00|1298.29|1297.79|1298.54|1298.04|1298.74|1298.24|1297.64|1297.14|5
1729077000000|2024-10-16 11:10:00|1298.59|1298.09|1298.49|1297.99|1298.74|1298.24|1298.14|1297.64|4
1729077300000|2024-10-16 11:15:00|1298.54|1298.04|1298.44|1297.94|1298.94|1298.44|1298.44|1297.94|1
1729077600000|2024-10-16 11:20:00|1298.49|1297.99|1298.79|1298.29|1298.84|1298.34|1298.49|1297.99|0
1729077900000|2024-10-16 11:25:00|1298.74|1298.24|1298.64|1298.14|1299.24|1298.74|1298.54|1298.04|2
1729078200000|2024-10-16 11:30:00|1298.59|1298.09|1298.84|1298.34|1298.94|1298.44|1298.54|1298.04|0
1729078500000|2024-10-16 11:35:00|1298.89|1298.39|1298.49|1297.99|1299.14|1298.64|1298.39|1297.89|7
1729078800000|2024-10-16 11:40:00|1298.71|1298.21|1298.56|1298.06|1298.71|1298.21|1298.36|1297.86|0
1729079100000|2024-10-16 11:45:00|1298.61|1298.11|1298.26|1297.76|1298.96|1298.46|1298.21|1297.71|5
1729079400000|2024-10-16 11:50:00|1298.21|1297.71|1297.86|1297.36|1298.26|1297.76|1297.66|1297.16|3
1729079700000|2024-10-16 11:55:00|1297.81|1297.31|1298.51|1298.01|1298.56|1298.06|1297.76|1297.26|1
1729080000000|2024-10-16 12:00:00|1298.56|1298.06|1298.56|1298.06|1298.86|1298.36|1298.46|1297.96|5
1729080300000|2024-10-16 12:05:00|1298.61|1298.11|1298.86|1298.36|1299.16|1298.66|1298.46|1297.96|3
1729080600000|2024-10-16 12:10:00|1298.81|1298.31|1299.06|1298.56|1299.26|1298.76|1298.66|1298.16|6
1729080900000|2024-10-16 12:15:00|1299.11|1298.61|1299.16|1298.66|1299.56|1299.06|1299.06|1298.56|2
1729081200000|2024-10-16 12:20:00|1299.26|1298.76|1298.81|1298.31|1299.26|1298.76|1298.81|1298.31|0
1729081500000|2024-10-16 12:25:00|1298.86|1298.36|1298.66|1298.16|1298.96|1298.46|1298.61|1298.11|1
1729081800000|2024-10-16 12:30:00|1298.56|1298.06|1298.06|1297.56|1298.86|1298.36|1298.06|1297.56|1
1729082100000|2024-10-16 12:35:00|1298.11|1297.61|1298.16|1297.66|1298.46|1297.96|1298.11|1297.61|2
1729082400000|2024-10-16 12:40:00|1298.11|1297.61|1298.51|1298.01|1298.61|1298.11|1298.06|1297.56|0
1729082700000|2024-10-16 12:45:00|1298.46|1297.96|1299.06|1298.56|1299.26|1298.76|1298.46|1297.96|12
1729083000000|2024-10-16 12:50:00|1299.11|1298.61|1299.06|1298.56|1299.26|1298.76|1298.56|1298.06|5
1729083300000|2024-10-16 12:55:00|1299.11|1298.61|1297.66|1297.16|1299.16|1298.66|1297.61|1297.11|3
1729083600000|2024-10-16 13:00:00|1297.71|1297.21|1298.06|1297.56|1298.31|1297.81|1297.66|1297.16|6
1729083900000|2024-10-16 13:05:00|1298.11|1297.61|1297.31|1296.81|1298.16|1297.66|1297.21|1296.71|22
1729084200000|2024-10-16 13:10:00|1297.41|1296.91|1298.16|1297.66|1298.41|1297.91|1297.01|1296.51|13
1729084500000|2024-10-16 13:15:00|1298.11|1297.61|1297.71|1297.21|1298.16|1297.66|1297.66|1297.16|4
1729084800000|2024-10-16 13:20:00|1297.81|1297.31|1297.56|1297.06|1298.06|1297.56|1297.31|1296.81|22
1729085100000|2024-10-16 13:25:00|1297.51|1297.01|1297.41|1296.91|1297.76|1297.26|1297.31|1296.81|23
1729085400000|2024-10-16 13:30:00|1297.46|1296.96|1297.81|1297.31|1298.36|1297.86|1297.41|1296.91|12
1729085700000|2024-10-16 13:35:00|1297.86|1297.36|1299.26|1298.76|1299.56|1299.06|1297.56|1297.06|3
1729086000000|2024-10-16 13:40:00|1299.31|1298.81|1299.01|1298.51|1299.36|1298.86|1298.51|1298.01|13
1729086300000|2024-10-16 13:45:00|1299.06|1298.56|1297.61|1297.11|1299.21|1298.71|1297.61|1297.11|93
1729086600000|2024-10-16 13:50:00|1297.46|1296.96|1297.31|1296.81|1297.51|1297.01|1296.31|1295.81|12
1729086900000|2024-10-16 13:55:00|1297.26|1296.76|1297.36|1296.86|1297.96|1297.46|1297.21|1296.71|9
1729087200000|2024-10-16 14:00:00|1297.31|1296.81|1298.46|1297.96|1298.46|1297.96|1296.86|1296.36|28
1729087500000|2024-10-16 14:05:00|1298.51|1298.01|1298.51|1298.01|1298.96|1298.46|1297.96|1297.46|13
1729087800000|2024-10-16 14:10:00|1298.48|1297.98|1298.78|1298.28|1299.08|1298.58|1298.43|1297.93|22
1729088100000|2024-10-16 14:15:00|1298.83|1298.33|1299.63|1299.13|1300.08|1299.58|1298.63|1298.13|99
1729155000000|2024-10-17 08:50:00|1301.28|1300.78|1301.18|1300.68|1301.38|1300.88|1301.13|1300.63|0
1729155300000|2024-10-17 08:55:00|1301.13|1300.63|1300.88|1300.38|1301.18|1300.68|1300.68|1300.18|0
1729155600000|2024-10-17 09:00:00|1300.93|1300.43|1301.23|1300.73|1301.28|1300.78|1300.73|1300.23|0
1729155900000|2024-10-17 09:05:00|1301.18|1300.68|1301.13|1300.63|1301.28|1300.78|1300.98|1300.48|6
1729156200000|2024-10-17 09:10:00|1301.03|1300.53|1300.43|1299.93|1301.08|1300.58|1300.38|1299.88|6
1729156500000|2024-10-17 09:15:00|1300.48|1299.98|1300.58|1300.08|1300.63|1300.13|1300.38|1299.88|0
1729156800000|2024-10-17 09:20:00|1300.63|1300.13|1300.38|1299.88|1300.68|1300.18|1300.38|1299.88|6
1729157100000|2024-10-17 09:25:00|1300.43|1299.93|1300.38|1299.88|1300.73|1300.23|1300.38|1299.88|11
1729157400000|2024-10-17 09:30:00|1300.48|1299.98|1300.73|1300.23|1300.73|1300.23|1299.98|1299.48|22
1729157700000|2024-10-17 09:35:00|1300.68|1300.18|1300.58|1300.08|1300.73|1300.23|1300.48|1299.98|0
1729158000000|2024-10-17 09:40:00|1300.53|1300.03|1300.98|1300.48|1301.23|1300.73|1300.53|1300.03|11
1729158300000|2024-10-17 09:45:00|1300.93|1300.43|1301.78|1301.28|1301.83|1301.33|1300.88|1300.38|10
1729158600000|2024-10-17 09:50:00|1301.83|1301.33|1301.63|1301.13|1301.83|1301.33|1301.63|1301.13|0
1729158900000|2024-10-17 09:55:00|1301.68|1301.18|1301.53|1301.03|1301.73|1301.23|1301.18|1300.68|14
1729159200000|2024-10-17 10:00:00|1301.73|1301.23|1303.28|1302.78|1303.43|1302.93|1301.68|1301.18|91
1729159500000|2024-10-17 10:05:00|1303.33|1302.83|1303.03|1302.53|1303.53|1303.03|1302.98|1302.48|16
1729159800000|2024-10-17 10:10:00|1303.13|1302.63|1302.63|1302.13|1303.18|1302.68|1302.48|1301.98|8
1729160100000|2024-10-17 10:15:00|1302.58|1302.08|1302.18|1301.68|1302.68|1302.18|1301.98|1301.48|4
1729160400000|2024-10-17 10:20:00|1302.13|1301.63|1302.28|1301.78|1302.43|1301.93|1302.08|1301.58|3
1729160700000|2024-10-17 10:25:00|1302.33|1301.83|1302.13|1301.63|1302.33|1301.83|1302.08|1301.58|0
1729161000000|2024-10-17 10:30:00|1302.18|1301.68|1302.33|1301.83|1302.58|1302.08|1302.13|1301.63|12
1729161300000|2024-10-17 10:35:00|1302.38|1301.88|1302.23|1301.73|1302.48|1301.98|1302.18|1301.68|11
1729161600000|2024-10-17 10:40:00|1302.18|1301.68|1302.53|1302.03|1302.78|1302.28|1302.18|1301.68|13
1729161900000|2024-10-17 10:45:00|1302.48|1301.98|1302.68|1302.18|1302.88|1302.38|1302.43|1301.93|13
1729162200000|2024-10-17 10:50:00|1302.88|1302.38|1303.03|1302.53|1303.13|1302.63|1302.68|1302.18|29
1729162500000|2024-10-17 10:55:00|1303.13|1302.63|1303.38|1302.88|1303.63|1303.13|1303.08|1302.58|3
1729162800000|2024-10-17 11:00:00|1303.33|1302.83|1303.78|1303.28|1303.88|1303.38|1303.33|1302.83|0
1729163100000|2024-10-17 11:05:00|1303.88|1303.38|1304.08|1303.58|1304.33|1303.83|1303.73|1303.23|0
1729163400000|2024-10-17 11:10:00|1304.03|1303.53|1303.98|1303.48|1304.33|1303.83|1303.88|1303.38|0
1729163700000|2024-10-17 11:15:00|1303.88|1303.38|1304.08|1303.58|1304.18|1303.68|1303.73|1303.23|0
1729164000000|2024-10-17 11:20:00|1303.83|1303.33|1303.78|1303.28|1304.13|1303.63|1303.68|1303.18|0
1729164300000|2024-10-17 11:25:00|1304.03|1303.53|1303.78|1303.28|1304.03|1303.53|1303.68|1303.18|1
1729164600000|2024-10-17 11:30:00|1303.83|1303.33|1303.78|1303.28|1304.13|1303.63|1303.73|1303.23|0
1729164900000|2024-10-17 11:35:00|1303.73|1303.23|1303.48|1302.98|1304.13|1303.63|1303.48|1302.98|0
1729165200000|2024-10-17 11:40:00|1303.65|1303.15|1303.15|1302.65|1303.65|1303.15|1303.05|1302.55|0
1729165500000|2024-10-17 11:45:00|1303.1|1302.6|1302.75|1302.25|1303.1|1302.6|1302.55|1302.05|0
1729165800000|2024-10-17 11:50:00|1302.85|1302.35|1302.35|1301.85|1302.85|1302.35|1302.25|1301.75|0
1729166100000|2024-10-17 11:55:00|1302.45|1301.95|1302.25|1301.75|1302.8|1302.3|1302.2|1301.7|0
1729166400000|2024-10-17 12:00:00|1302.2|1301.7|1301.95|1301.45|1302.3|1301.8|1301.5|1301|0
1729166700000|2024-10-17 12:05:00|1301.8|1301.3|1301.2|1300.7|1301.8|1301.3|1301|1300.5|1
1729167000000|2024-10-17 12:10:00|1301.25|1300.75|1301.7|1301.2|1301.8|1301.3|1301.1|1300.6|0
1729167300000|2024-10-17 12:15:00|1301.6|1301.1|1302.5|1302|1303|1302.5|1301.1|1300.6|2
1729167600000|2024-10-17 12:20:00|1302.4|1301.9|1303.3|1302.8|1303.55|1303.05|1302.2|1301.7|11
1729167900000|2024-10-17 12:25:00|1303.1|1302.6|1302.9|1302.4|1303.65|1303.15|1302.9|1302.4|10
1729168200000|2024-10-17 12:30:00|1302.95|1302.45|1304|1303.5|1304.25|1303.75|1302.75|1302.25|8
1729168500000|2024-10-17 12:35:00|1303.8|1303.3|1304.4|1303.9|1304.45|1303.95|1303.5|1303|3
1729168800000|2024-10-17 12:40:00|1304.35|1303.85|1303.95|1303.45|1304.5|1304|1303.7|1303.2|3
1729169100000|2024-10-17 12:45:00|1303.9|1303.4|1303.45|1302.95|1304.05|1303.55|1303.25|1302.75|2
1729169400000|2024-10-17 12:50:00|1303.5|1303|1303.8|1303.3|1303.8|1303.3|1302.75|1302.25|0
1729169700000|2024-10-17 12:55:00|1303.75|1303.25|1304.3|1303.8|1304.45|1303.95|1303.7|1303.2|0
1729170000000|2024-10-17 13:00:00|1304.25|1303.75|1302.85|1302.35|1304.25|1303.75|1302.85|1302.35|1
1729170300000|2024-10-17 13:05:00|1302.9|1302.4|1303.85|1303.35|1303.95|1303.45|1302.9|1302.4|0
1729170600000|2024-10-17 13:10:00|1303.8|1303.3|1304|1303.5|1304.15|1303.65|1303.7|1303.2|1
1729170900000|2024-10-17 13:15:00|1303.95|1303.45|1304.45|1303.95|1304.5|1304|1303.9|1303.4|1
1729171200000|2024-10-17 13:20:00|1304.5|1304|1304.05|1303.55|1305|1304.5|1304.05|1303.55|2
1729171500000|2024-10-17 13:25:00|1304.1|1303.6|1303.25|1302.75|1304.15|1303.65|1303.15|1302.65|1
1729171800000|2024-10-17 13:30:00|1303.2|1302.7|1304.35|1303.85|1304.35|1303.85|1302.55|1302.05|0
1729172100000|2024-10-17 13:35:00|1304.45|1303.95|1304.4|1303.9|1304.6|1304.1|1303.45|1302.95|0
1729172400000|2024-10-17 13:40:00|1304.35|1303.85|1304.5|1304|1305.15|1304.65|1304.1|1303.6|0
1729172700000|2024-10-17 13:45:00|1304.2|1303.7|1306|1305.5|1306|1305.5|1304.2|1303.7|19
1729173000000|2024-10-17 13:50:00|1305.7|1305.2|1306.6|1306.1|1306.7|1306.2|1305.6|1305.1|38
1729173300000|2024-10-17 13:55:00|1306.65|1306.15|1304.6|1304.1|1306.8|1306.3|1304.6|1304.1|10
1729173600000|2024-10-17 14:00:00|1304.65|1304.15|1303.25|1302.75|1305.05|1304.55|1302.9|1302.4|3
1729173900000|2024-10-17 14:05:00|1303.3|1302.8|1303.05|1302.55|1303.8|1303.3|1302.5|1302|5
1729174200000|2024-10-17 14:10:00|1303|1302.5|1302.1|1301.6|1303.2|1302.7|1301.8|1301.3|4
1729174500000|2024-10-17 14:15:00|1302.15|1301.65|1303.35|1302.85|1305.55|1305.05|1301.85|1301.35|163
1729234800000|2024-10-18 07:00:00|1306.3|1305.8|1306.75|1306.25|1307.25|1306.75|1306.25|1305.75|13
1729235100000|2024-10-18 07:05:00|1306.7|1306.2|1306.65|1306.15|1307.4|1306.9|1305.7|1305.2|19
1729235400000|2024-10-18 07:10:00|1306.6|1306.1|1305.6|1305.1|1306.95|1306.45|1305.55|1305.05|2
1729235700000|2024-10-18 07:15:00|1305.55|1305.05|1305.75|1305.25|1306.1|1305.6|1305.35|1304.85|8
1729236000000|2024-10-18 07:20:00|1305.65|1305.15|1306|1305.5|1306.15|1305.65|1305.3|1304.8|23
1729236300000|2024-10-18 07:25:00|1305.95|1305.45|1305.1|1304.6|1306.05|1305.55|1304.85|1304.35|21
1729236600000|2024-10-18 07:30:00|1305.05|1304.55|1304.25|1303.75|1305.25|1304.75|1304.1|1303.6|26
1729236900000|2024-10-18 07:35:00|1304.2|1303.7|1303.9|1303.4|1304.2|1303.7|1303.3|1302.8|19
1729237200000|2024-10-18 07:40:00|1303.95|1303.45|1303.75|1303.25|1304.2|1303.7|1303.4|1302.9|6
1729237500000|2024-10-18 07:45:00|1303.8|1303.3|1304.1|1303.6|1304.2|1303.7|1303.55|1303.05|19
1729237800000|2024-10-18 07:50:00|1304.15|1303.65|1304.1|1303.6|1304.5|1304|1303.8|1303.3|6
1729238100000|2024-10-18 07:55:00|1304.05|1303.55|1304.1|1303.6|1304.45|1303.95|1303.9|1303.4|15
1729238400000|2024-10-18 08:00:00|1304.05|1303.55|1303.2|1302.7|1304.05|1303.55|1303.1|1302.6|1
1729238700000|2024-10-18 08:05:00|1303.25|1302.75|1302.3|1301.8|1303.25|1302.75|1301.55|1301.05|4
1729239000000|2024-10-18 08:10:00|1302.2|1301.7|1302.1|1301.6|1302.35|1301.85|1301.95|1301.45|1
1729239300000|2024-10-18 08:15:00|1302.2|1301.7|1301.9|1301.4|1302.35|1301.85|1301.6|1301.1|3
1729239600000|2024-10-18 08:20:00|1301.95|1301.45|1302.4|1301.9|1302.45|1301.95|1301.9|1301.4|0
1729239900000|2024-10-18 08:25:00|1302.45|1301.95|1302|1301.5|1302.7|1302.2|1301.8|1301.3|7
1729240200000|2024-10-18 08:30:00|1302.1|1301.6|1301.75|1301.25|1302.2|1301.7|1301.55|1301.05|14
1729240500000|2024-10-18 08:35:00|1301.8|1301.3|1301.2|1300.7|1302.25|1301.75|1301.2|1300.7|6
1729240800000|2024-10-18 08:40:00|1301.25|1300.75|1301.85|1301.35|1302.15|1301.65|1301.2|1300.7|1
1729241100000|2024-10-18 08:45:00|1301.8|1301.3|1301.3|1300.8|1302.05|1301.55|1301.3|1300.8|4
1729241400000|2024-10-18 08:50:00|1301.35|1300.85|1301.5|1301|1301.95|1301.45|1301.2|1300.7|3
1729241700000|2024-10-18 08:55:00|1301.45|1300.95|1300.35|1299.85|1301.55|1301.05|1300.35|1299.85|0
1729242000000|2024-10-18 09:00:00|1300.3|1299.8|1300.9|1300.4|1301|1300.5|1300|1299.5|10
1729242300000|2024-10-18 09:05:00|1300.95|1300.45|1301.1|1300.6|1301.3|1300.8|1300.7|1300.2|3
1729242600000|2024-10-18 09:10:00|1301.05|1300.55|1301.55|1301.05|1301.75|1301.25|1301.05|1300.55|2
1729242900000|2024-10-18 09:15:00|1301.6|1301.1|1301.2|1300.7|1302.05|1301.55|1301.15|1300.65|4
1729243200000|2024-10-18 09:20:00|1301.15|1300.65|1300.45|1299.95|1301.2|1300.7|1300.35|1299.85|20
1729243500000|2024-10-18 09:25:00|1300.4|1299.9|1300.1|1299.6|1300.5|1300|1300.05|1299.55|20
1729243800000|2024-10-18 09:30:00|1300.2|1299.7|1300.2|1299.7|1300.25|1299.75|1299.75|1299.25|18
1729244100000|2024-10-18 09:35:00|1300.25|1299.75|1300.3|1299.8|1300.65|1300.15|1300.1|1299.6|10
1729244400000|2024-10-18 09:40:00|1300.35|1299.85|1300.15|1299.65|1300.6|1300.1|1300.15|1299.65|2
1729244700000|2024-10-18 09:45:00|1300.2|1299.7|1300.6|1300.1|1300.6|1300.1|1300.2|1299.7|1
1729245000000|2024-10-18 09:50:00|1300.55|1300.05|1300.75|1300.25|1300.95|1300.45|1300.5|1300|0
1729245300000|2024-10-18 09:55:00|1300.85|1300.35|1300.7|1300.2|1300.85|1300.35|1300.6|1300.1|1
1729245600000|2024-10-18 10:00:00|1300.65|1300.15|1299.65|1299.15|1300.95|1300.45|1299.65|1299.15|26
1729245900000|2024-10-18 10:05:00|1299.6|1299.1|1299.7|1299.2|1300.1|1299.6|1299.6|1299.1|3
1729246200000|2024-10-18 10:10:00|1299.65|1299.15|1299.65|1299.15|1299.75|1299.25|1299.6|1299.1|0
1729246500000|2024-10-18 10:15:00|1299.7|1299.2|1299.45|1298.95|1299.75|1299.25|1299.4|1298.9|0
1729246800000|2024-10-18 10:20:00|1299.4|1298.9|1299.9|1299.4|1300.3|1299.8|1299.4|1298.9|10
1729247100000|2024-10-18 10:25:00|1300.1|1299.6|1299.8|1299.3|1300.15|1299.65|1299.6|1299.1|3
1729247400000|2024-10-18 10:30:00|1300|1299.5|1299.55|1299.05|1300.05|1299.55|1299.5|1299|0
1729247700000|2024-10-18 10:35:00|1299.6|1299.1|1300.05|1299.55|1300.05|1299.55|1299.45|1298.95|4
1729248000000|2024-10-18 10:40:00|1300.25|1299.75|1300.15|1299.65|1300.25|1299.75|1299.35|1298.85|10
1729248300000|2024-10-18 10:45:00|1300.1|1299.6|1300.5|1300|1300.8|1300.3|1300.1|1299.6|4
1729248600000|2024-10-18 10:50:00|1300.45|1299.95|1300.3|1299.8|1300.5|1300|1300.2|1299.7|0
1729248900000|2024-10-18 10:55:00|1300.25|1299.75|1300.55|1300.05|1300.6|1300.1|1300|1299.5|0
1729249200000|2024-10-18 11:00:00|1300.5|1300|1300.8|1300.3|1300.85|1300.35|1300.5|1300|0
1729249500000|2024-10-18 11:05:00|1300.75|1300.25|1300.55|1300.05|1301|1300.5|1300.45|1299.95|0
1729249800000|2024-10-18 11:10:00|1300.6|1300.1|1301.1|1300.6|1301.1|1300.6|1300.5|1300|0
1729250100000|2024-10-18 11:15:00|1301.05|1300.55|1300.6|1300.1|1301.1|1300.6|1300.55|1300.05|4
1729250400000|2024-10-18 11:20:00|1300.7|1300.2|1300.95|1300.45|1301|1300.5|1300.65|1300.15|3
1729250700000|2024-10-18 11:25:00|1301|1300.5|1301.15|1300.65|1301.35|1300.85|1301|1300.5|0
1729251000000|2024-10-18 11:30:00|1301.1|1300.6|1300.8|1300.3|1301.15|1300.65|1300.8|1300.3|0
1729251300000|2024-10-18 11:35:00|1300.85|1300.35|1301.3|1300.8|1301.55|1301.05|1300.8|1300.3|0
1729251600000|2024-10-18 11:40:00|1301.53|1301.03|1301.63|1301.13|1301.63|1301.13|1301.53|1301.03|0
1729251900000|2024-10-18 11:45:00|1301.68|1301.18|1301.93|1301.43|1302.08|1301.58|1301.68|1301.18|0
1729252200000|2024-10-18 11:50:00|1301.98|1301.48|1302.23|1301.73|1302.23|1301.73|1301.83|1301.33|2
1729252500000|2024-10-18 11:55:00|1302.63|1302.13|1301.78|1301.28|1302.63|1302.13|1301.73|1301.23|12
1729252800000|2024-10-18 12:00:00|1301.73|1301.23|1301.88|1301.38|1301.98|1301.48|1301.13|1300.63|17
1729253100000|2024-10-18 12:05:00|1301.93|1301.43|1302.33|1301.83|1302.38|1301.88|1301.93|1301.43|0
1729253400000|2024-10-18 12:10:00|1302.28|1301.78|1302.13|1301.63|1302.28|1301.78|1301.88|1301.38|3
1729253700000|2024-10-18 12:15:00|1302.08|1301.58|1301.63|1301.13|1302.08|1301.58|1301.63|1301.13|6
1729254000000|2024-10-18 12:20:00|1301.58|1301.08|1301.33|1300.83|1301.78|1301.28|1301.28|1300.78|7
1729254300000|2024-10-18 12:25:00|1301.28|1300.78|1300.83|1300.33|1301.33|1300.83|1300.63|1300.13|8
1729254600000|2024-10-18 12:30:00|1300.88|1300.38|1300.48|1299.98|1301.18|1300.68|1300.23|1299.73|24
1729254900000|2024-10-18 12:35:00|1300.43|1299.93|1299.28|1298.78|1300.43|1299.93|1298.98|1298.48|22
1729255200000|2024-10-18 12:40:00|1299.33|1298.83|1299.33|1298.83|1299.48|1298.98|1298.98|1298.48|25
1729255500000|2024-10-18 12:45:00|1299.38|1298.88|1299.83|1299.33|1300.38|1299.88|1299.38|1298.88|26
1729255800000|2024-10-18 12:50:00|1299.78|1299.28|1299.03|1298.53|1299.78|1299.28|1298.83|1298.33|1
1729256100000|2024-10-18 12:55:00|1299.08|1298.58|1298.83|1298.33|1299.23|1298.73|1298.68|1298.18|0
1729256400000|2024-10-18 13:00:00|1298.88|1298.38|1299.18|1298.68|1299.33|1298.83|1298.88|1298.38|0
1729256700000|2024-10-18 13:05:00|1299.13|1298.63|1297.73|1297.23|1299.13|1298.63|1297.73|1297.23|0
1729257000000|2024-10-18 13:10:00|1297.78|1297.28|1297.48|1296.98|1297.78|1297.28|1297.33|1296.83|4
1729257300000|2024-10-18 13:15:00|1297.53|1297.03|1296.23|1295.73|1298.03|1297.53|1296.13|1295.63|4
1729257600000|2024-10-18 13:20:00|1296.28|1295.78|1296.83|1296.33|1297.18|1296.68|1296.28|1295.78|8
1729257900000|2024-10-18 13:25:00|1296.88|1296.38|1295.88|1295.38|1296.88|1296.38|1295.73|1295.23|20
1729258200000|2024-10-18 13:30:00|1295.98|1295.48|1292.58|1292.08|1297.03|1296.53|1292.53|1292.03|25
1729258500000|2024-10-18 13:35:00|1292.53|1292.03|1293.48|1292.98|1293.83|1293.33|1292.33|1291.83|16
1729258800000|2024-10-18 13:40:00|1293.53|1293.03|1293.58|1293.08|1293.93|1293.43|1292.78|1292.28|0
1729259100000|2024-10-18 13:45:00|1293.48|1292.98|1294.23|1293.73|1294.98|1294.48|1293.13|1292.63|6
1729259400000|2024-10-18 13:50:00|1294.18|1293.68|1294.18|1293.68|1294.63|1294.13|1293.98|1293.48|10
1729259700000|2024-10-18 13:55:00|1294.23|1293.73|1294.23|1293.73|1294.78|1294.28|1293.88|1293.38|13
1729260000000|2024-10-18 14:00:00|1294.28|1293.78|1293.03|1292.53|1294.28|1293.78|1292.93|1292.43|18
1729260300000|2024-10-18 14:05:00|1292.98|1292.48|1292.83|1292.33|1293.33|1292.83|1292.68|1292.18|4
1729260600000|2024-10-18 14:10:00|1292.86|1292.36|1290.51|1290.01|1292.96|1292.46|1290.31|1289.81|30
1729260900000|2024-10-18 14:15:00|1290.46|1289.96|1290.91|1290.41|1291.01|1290.51|1290.06|1289.56|96
1729494000000|2024-10-21 07:00:00|1296.45|1295.95|1298.55|1298.05|1299.3|1298.8|1296.35|1295.85|7
1729494300000|2024-10-21 07:05:00|1298.5|1298|1297.15|1296.65|1299|1298.5|1297.15|1296.65|42
1729494600000|2024-10-21 07:10:00|1297.1|1296.6|1299.45|1298.95|1299.55|1299.05|1297.05|1296.55|4
1729494900000|2024-10-21 07:15:00|1299.55|1299.05|1299.85|1299.35|1300.35|1299.85|1299.55|1299.05|0
1729495200000|2024-10-21 07:20:00|1299.9|1299.4|1300.65|1300.15|1301.15|1300.65|1299.9|1299.4|0
1729495500000|2024-10-21 07:25:00|1300.7|1300.2|1300.95|1300.45|1301.05|1300.55|1300.45|1299.95|1
1729495800000|2024-10-21 07:30:00|1301|1300.5|1301.65|1301.15|1301.85|1301.35|1300.75|1300.25|1
1729496100000|2024-10-21 07:35:00|1301.6|1301.1|1301.95|1301.45|1302|1301.5|1301.3|1300.8|0
1729496400000|2024-10-21 07:40:00|1302|1301.5|1302.5|1302|1302.7|1302.2|1302|1301.5|1
1729496700000|2024-10-21 07:45:00|1302.6|1302.1|1303.65|1303.15|1304.15|1303.65|1302.6|1302.1|0
1729497000000|2024-10-21 07:50:00|1303.6|1303.1|1302.65|1302.15|1303.6|1303.1|1302.6|1302.1|0
1729497300000|2024-10-21 07:55:00|1302.6|1302.1|1302.4|1301.9|1303.15|1302.65|1302.4|1301.9|0
1729497600000|2024-10-21 08:00:00|1302.3|1301.8|1301.1|1300.6|1302.3|1301.8|1301.1|1300.6|2
1729497900000|2024-10-21 08:05:00|1301.05|1300.55|1301.5|1301|1301.65|1301.15|1300.95|1300.45|0
1729498200000|2024-10-21 08:10:00|1301.55|1301.05|1301.65|1301.15|1301.7|1301.2|1301.45|1300.95|3
1729498500000|2024-10-21 08:15:00|1301.6|1301.1|1302.3|1301.8|1302.4|1301.9|1301.5|1301|0
1729498800000|2024-10-21 08:20:00|1302.25|1301.75|1302|1301.5|1302.8|1302.3|1302|1301.5|5
1729499100000|2024-10-21 08:25:00|1301.9|1301.4|1302.45|1301.95|1302.8|1302.3|1301.9|1301.4|3
1729499400000|2024-10-21 08:30:00|1302.5|1302|1302.65|1302.15|1302.7|1302.2|1302.3|1301.8|0
1729499700000|2024-10-21 08:35:00|1302.7|1302.2|1303.2|1302.7|1303.3|1302.8|1302.55|1302.05|0
1729500000000|2024-10-21 08:40:00|1303.15|1302.65|1301.9|1301.4|1303.15|1302.65|1301.9|1301.4|0
1729500300000|2024-10-21 08:45:00|1301.95|1301.45|1302.2|1301.7|1302.25|1301.75|1301.75|1301.25|0
1729500600000|2024-10-21 08:50:00|1302.25|1301.75|1302|1301.5|1302.4|1301.9|1301.7|1301.2|3
1729500900000|2024-10-21 08:55:00|1301.95|1301.45|1301.45|1300.95|1301.95|1301.45|1301|1300.5|0
1729501200000|2024-10-21 09:00:00|1301.55|1301.05|1301.6|1301.1|1301.7|1301.2|1301.4|1300.9|3
1729501500000|2024-10-21 09:05:00|1301.65|1301.15|1300.95|1300.45|1301.65|1301.15|1300.75|1300.25|0
1729501800000|2024-10-21 09:10:00|1301|1300.5|1301.55|1301.05|1301.85|1301.35|1301|1300.5|0
1729502100000|2024-10-21 09:15:00|1301.6|1301.1|1302.05|1301.55|1302.5|1302|1301.6|1301.1|0
1729502400000|2024-10-21 09:20:00|1302.1|1301.6|1301.45|1300.95|1302.1|1301.6|1301.45|1300.95|1
1729502700000|2024-10-21 09:25:00|1301.4|1300.9|1301.9|1301.4|1302.3|1301.8|1301.3|1300.8|0
1729503000000|2024-10-21 09:30:00|1301.85|1301.35|1301.5|1301|1301.85|1301.35|1301|1300.5|0
1729503300000|2024-10-21 09:35:00|1301.45|1300.95|1301.45|1300.95|1301.65|1301.15|1301.4|1300.9|0
1729503600000|2024-10-21 09:40:00|1301.5|1301|1302.2|1301.7|1302.25|1301.75|1301.5|1301|0
1729503900000|2024-10-21 09:45:00|1302.15|1301.65|1302.5|1302|1302.55|1302.05|1302.15|1301.65|0
1729504200000|2024-10-21 09:50:00|1302.45|1301.95|1302.4|1301.9|1302.55|1302.05|1302.3|1301.8|0
1729504500000|2024-10-21 09:55:00|1302.35|1301.85|1302.6|1302.1|1302.65|1302.15|1302.3|1301.8|0
1729504800000|2024-10-21 10:00:00|1302.55|1302.05|1301.9|1301.4|1302.55|1302.05|1301.8|1301.3|0
1729505100000|2024-10-21 10:05:00|1301.85|1301.35|1301.25|1300.75|1301.85|1301.35|1301.2|1300.7|0
1729505400000|2024-10-21 10:10:00|1301.2|1300.7|1301.2|1300.7|1301.5|1301|1301.05|1300.55|0
1729505700000|2024-10-21 10:15:00|1301.1|1300.6|1300.75|1300.25|1301.1|1300.6|1300.6|1300.1|0
1729506000000|2024-10-21 10:20:00|1300.7|1300.2|1301.25|1300.75|1301.25|1300.75|1300.7|1300.2|0
1729506300000|2024-10-21 10:25:00|1301.2|1300.7|1300.7|1300.2|1301.2|1300.7|1300.7|1300.2|0
1729506600000|2024-10-21 10:30:00|1300.75|1300.25|1300.9|1300.4|1301.25|1300.75|1300.7|1300.2|0
1729506900000|2024-10-21 10:35:00|1300.95|1300.45|1301.3|1300.8|1301.95|1301.45|1300.9|1300.4|0
1729507200000|2024-10-21 10:40:00|1301.25|1300.75|1301.05|1300.55|1301.25|1300.75|1300.8|1300.3|0
1729507500000|2024-10-21 10:45:00|1301|1300.5|1300.55|1300.05|1301|1300.5|1300.5|1300|0
1729507800000|2024-10-21 10:50:00|1300.6|1300.1|1300.15|1299.65|1300.6|1300.1|1300.15|1299.65|0
1729508100000|2024-10-21 10:55:00|1300.1|1299.6|1299.65|1299.15|1300.1|1299.6|1299.65|1299.15|4
1729508400000|2024-10-21 11:00:00|1299.5|1299|1300.2|1299.7|1300.2|1299.7|1299.4|1298.9|2
1729508700000|2024-10-21 11:05:00|1300.25|1299.75|1300.45|1299.95|1300.55|1300.05|1300.2|1299.7|0
1729509000000|2024-10-21 11:10:00|1300.4|1299.9|1299.7|1299.2|1300.5|1300|1299.7|1299.2|0
1729509300000|2024-10-21 11:15:00|1299.75|1299.25|1299.25|1298.75|1299.75|1299.25|1299.1|1298.6|0
1729509600000|2024-10-21 11:20:00|1299.3|1298.8|1298.65|1298.15|1299.3|1298.8|1298.55|1298.05|0
1729509900000|2024-10-21 11:25:00|1298.6|1298.1|1298.5|1298|1298.8|1298.3|1298.3|1297.8|0
1729510200000|2024-10-21 11:30:00|1298.45|1297.95|1298.25|1297.75|1298.5|1298|1298.2|1297.7|0
1729510500000|2024-10-21 11:35:00|1298.3|1297.8|1298.3|1297.8|1298.45|1297.95|1298.25|1297.75|0
1729510800000|2024-10-21 11:40:00|1298.45|1297.95|1299|1298.5|1299|1298.5|1298.25|1297.75|0
1729511100000|2024-10-21 11:45:00|1299.2|1298.7|1300|1299.5|1300.05|1299.55|1298.95|1298.45|2
1729511400000|2024-10-21 11:50:00|1299.95|1299.45|1299.65|1299.15|1299.95|1299.45|1299.3|1298.8|2
1729511700000|2024-10-21 11:55:00|1299.7|1299.2|1299.1|1298.6|1299.7|1299.2|1299.05|1298.55|0
1729512000000|2024-10-21 12:00:00|1299.15|1298.65|1298.8|1298.3|1299.2|1298.7|1298.75|1298.25|0
1729512300000|2024-10-21 12:05:00|1298.75|1298.25|1298.95|1298.45|1299|1298.5|1298.7|1298.2|0
1729512600000|2024-10-21 12:10:00|1298.9|1298.4|1298.8|1298.3|1299|1298.5|1298.8|1298.3|0
1729512900000|2024-10-21 12:15:00|1298.85|1298.35|1298.9|1298.4|1298.9|1298.4|1298.75|1298.25|0
1729513200000|2024-10-21 12:20:00|1298.85|1298.35|1298.45|1297.95|1298.9|1298.4|1298.35|1297.85|0
1729513500000|2024-10-21 12:25:00|1298.5|1298|1298.5|1298|1299.15|1298.65|1298.45|1297.95|0
1729513800000|2024-10-21 12:30:00|1298.45|1297.95|1298.7|1298.2|1298.7|1298.2|1298.45|1297.95|0
1729514100000|2024-10-21 12:35:00|1298.75|1298.25|1299.25|1298.75|1299.35|1298.85|1298.75|1298.25|0
1729514400000|2024-10-21 12:40:00|1299.2|1298.7|1298.8|1298.3|1299.2|1298.7|1298.75|1298.25|0
1729514700000|2024-10-21 12:45:00|1298.85|1298.35|1298.15|1297.65|1298.9|1298.4|1298.15|1297.65|0
1729515000000|2024-10-21 12:50:00|1298.1|1297.6|1298.25|1297.75|1298.25|1297.75|1298.05|1297.55|0
1729515300000|2024-10-21 12:55:00|1298.2|1297.7|1298.25|1297.75|1298.4|1297.9|1298.2|1297.7|0
1729515600000|2024-10-21 13:00:00|1298.15|1297.65|1297.8|1297.3|1298.15|1297.65|1297.65|1297.15|0
1729515900000|2024-10-21 13:05:00|1297.85|1297.35|1297.55|1297.05|1298.2|1297.7|1297.55|1297.05|0
1729516200000|2024-10-21 13:10:00|1297.45|1296.95|1298.25|1297.75|1298.4|1297.9|1297.4|1296.9|4
1729516500000|2024-10-21 13:15:00|1298.2|1297.7|1298.55|1298.05|1298.7|1298.2|1297.85|1297.35|2
1729516800000|2024-10-21 13:20:00|1298.5|1298|1298.55|1298.05|1298.7|1298.2|1298.4|1297.9|0
1729517100000|2024-10-21 13:25:00|1298.6|1298.1|1298.55|1298.05|1298.7|1298.2|1298.45|1297.95|0
1729517400000|2024-10-21 13:30:00|1298.65|1298.15|1299|1298.5|1299.5|1299|1297.7|1297.2|4
1729517700000|2024-10-21 13:35:00|1299.05|1298.55|1297.75|1297.25|1299.05|1298.55|1297.55|1297.05|0
1729518000000|2024-10-21 13:40:00|1297.65|1297.15|1299.75|1299.25|1299.75|1299.25|1297.4|1296.9|32
1729518300000|2024-10-21 13:45:00|1299.9|1299.4|1299.3|1298.8|1300.15|1299.65|1299.15|1298.65|18
1729518600000|2024-10-21 13:50:00|1299.35|1298.85|1299.35|1298.85|1300.2|1299.7|1299.35|1298.85|0
1729518900000|2024-10-21 13:55:00|1299.4|1298.9|1299.4|1298.9|1299.5|1299|1298.9|1298.4|28
1729519200000|2024-10-21 14:00:00|1299.45|1298.95|1298.35|1297.85|1299.55|1299.05|1298.25|1297.75|70
1729519500000|2024-10-21 14:05:00|1298.4|1297.9|1297.7|1297.2|1298.75|1298.25|1297.7|1297.2|16
1729519800000|2024-10-21 14:10:00|1297.33|1296.83|1296.58|1296.08|1297.53|1297.03|1296.38|1295.88|0
1729520100000|2024-10-21 14:15:00|1296.53|1296.03|1295.83|1295.33|1296.58|1296.08|1295.73|1295.23|6
1729580400000|2024-10-22 07:00:00|1309.55|1309.05|1306.15|1305.65|1310.5|1310|1305.55|1305.05|3
1729580700000|2024-10-22 07:05:00|1306.25|1305.75|1305.15|1304.65|1306.65|1306.15|1304.4|1303.9|10
1729581000000|2024-10-22 07:10:00|1305.25|1304.75|1304.35|1303.85|1305.35|1304.85|1303.75|1303.25|1
1729581300000|2024-10-22 07:15:00|1304.4|1303.9|1304.85|1304.35|1305.75|1305.25|1304.4|1303.9|1
1729581600000|2024-10-22 07:20:00|1304.8|1304.3|1303.6|1303.1|1305.35|1304.85|1303.55|1303.05|0
1729581900000|2024-10-22 07:25:00|1303.65|1303.15|1304.85|1304.35|1305|1304.5|1303.6|1303.1|0
1729582200000|2024-10-22 07:30:00|1304.9|1304.4|1303.75|1303.25|1305.15|1304.65|1302.75|1302.25|11
1729582500000|2024-10-22 07:35:00|1303.8|1303.3|1306.1|1305.6|1306.15|1305.65|1303.8|1303.3|5
1729582800000|2024-10-22 07:40:00|1306.15|1305.65|1307.75|1307.25|1307.8|1307.3|1306.15|1305.65|4
1729583100000|2024-10-22 07:45:00|1307.8|1307.3|1305.05|1304.55|1307.8|1307.3|1304.7|1304.2|16
1729583400000|2024-10-22 07:50:00|1304.87|1304.37|1303.87|1303.37|1304.87|1304.37|1303.77|1303.27|1
1729583700000|2024-10-22 07:55:00|1303.92|1303.42|1303.47|1302.97|1304.17|1303.67|1303.17|1302.67|0
1729584000000|2024-10-22 08:00:00|1303.37|1302.87|1304.47|1303.97|1304.57|1304.07|1303.27|1302.77|0
1729584300000|2024-10-22 08:05:00|1304.42|1303.92|1304.57|1304.07|1304.57|1304.07|1303.72|1303.22|1
1729584600000|2024-10-22 08:10:00|1304.52|1304.02|1302.22|1301.72|1304.57|1304.07|1301.77|1301.27|0
1729584900000|2024-10-22 08:15:00|1302.27|1301.77|1302.17|1301.67|1302.67|1302.17|1301.77|1301.27|1
1729585200000|2024-10-22 08:20:00|1302.07|1301.57|1301.57|1301.07|1302.17|1301.67|1300.97|1300.47|0
1729585500000|2024-10-22 08:25:00|1301.52|1301.02|1302.47|1301.97|1302.62|1302.12|1301.52|1301.02|0
1729585800000|2024-10-22 08:30:00|1302.42|1301.92|1302.97|1302.47|1302.97|1302.47|1301.77|1301.27|0
1729586100000|2024-10-22 08:35:00|1303.02|1302.52|1304.32|1303.82|1304.47|1303.97|1303.02|1302.52|0
1729586400000|2024-10-22 08:40:00|1304.27|1303.77|1304.32|1303.82|1304.47|1303.97|1304.27|1303.77|0
1729586700000|2024-10-22 08:45:00|1304.27|1303.77|1305.52|1305.02|1305.67|1305.17|1304.27|1303.77|2
1729587000000|2024-10-22 08:50:00|1305.57|1305.07|1305.57|1305.07|1305.67|1305.17|1305.42|1304.92|0
1729587300000|2024-10-22 08:55:00|1305.62|1305.12|1306.42|1305.92|1306.67|1306.17|1305.57|1305.07|1
1729587600000|2024-10-22 09:00:00|1306.37|1305.87|1306.22|1305.72|1306.47|1305.97|1306.07|1305.57|4
1729587900000|2024-10-22 09:05:00|1306.17|1305.67|1306.52|1306.02|1306.67|1306.17|1305.47|1304.97|3
1729588200000|2024-10-22 09:10:00|1306.57|1306.07|1305.67|1305.17|1306.62|1306.12|1305.57|1305.07|3
1729588500000|2024-10-22 09:15:00|1305.72|1305.22|1305.22|1304.72|1305.87|1305.37|1305.22|1304.72|0
1729588800000|2024-10-22 09:20:00|1305.17|1304.67|1304.92|1304.42|1305.37|1304.87|1304.72|1304.22|4
1729589100000|2024-10-22 09:25:00|1304.87|1304.37|1305.62|1305.12|1305.97|1305.47|1304.87|1304.37|13
1729589400000|2024-10-22 09:30:00|1305.32|1304.82|1305.52|1305.02|1305.87|1305.37|1305.17|1304.67|2
1729589700000|2024-10-22 09:35:00|1305.57|1305.07|1305.97|1305.47|1306.07|1305.57|1305.57|1305.07|1
1729590000000|2024-10-22 09:40:00|1306.02|1305.52|1305.77|1305.27|1306.27|1305.77|1305.77|1305.27|0
1729590300000|2024-10-22 09:45:00|1305.82|1305.32|1306.42|1305.92|1306.42|1305.92|1305.82|1305.32|0
1729590600000|2024-10-22 09:50:00|1306.37|1305.87|1306.97|1306.47|1306.97|1306.47|1306.37|1305.87|0
1729590900000|2024-10-22 09:55:00|1307.02|1306.52|1307.27|1306.77|1307.37|1306.87|1307.02|1306.52|0
1729591200000|2024-10-22 10:00:00|1307.22|1306.72|1306.42|1305.92|1307.22|1306.72|1306.37|1305.87|3
1729591500000|2024-10-22 10:05:00|1306.47|1305.97|1306.37|1305.87|1306.47|1305.97|1306.22|1305.72|0
1729591800000|2024-10-22 10:10:00|1306.32|1305.82|1306.57|1306.07|1306.67|1306.17|1305.87|1305.37|2
1729592100000|2024-10-22 10:15:00|1306.62|1306.12|1306.62|1306.12|1306.77|1306.27|1306.47|1305.97|0
1729592400000|2024-10-22 10:20:00|1306.67|1306.17|1306.62|1306.12|1306.87|1306.37|1306.52|1306.02|1
1729592700000|2024-10-22 10:25:00|1306.57|1306.07|1306.92|1306.42|1307.02|1306.52|1306.57|1306.07|0
1729593000000|2024-10-22 10:30:00|1306.97|1306.47|1307.02|1306.52|1307.42|1306.92|1306.57|1306.07|1
1729593300000|2024-10-22 10:35:00|1307.07|1306.57|1305.57|1305.07|1307.17|1306.67|1305.57|1305.07|2
1729593600000|2024-10-22 10:40:00|1305.52|1305.02|1305.87|1305.37|1305.87|1305.37|1305.17|1304.67|0
1729593900000|2024-10-22 10:45:00|1305.82|1305.32|1305.37|1304.87|1306.12|1305.62|1305.27|1304.77|0
1729594200000|2024-10-22 10:50:00|1305.42|1304.92|1304.77|1304.27|1305.67|1305.17|1304.77|1304.27|0
1729594500000|2024-10-22 10:55:00|1304.82|1304.32|1304.92|1304.42|1304.97|1304.47|1304.77|1304.27|0
1729594800000|2024-10-22 11:00:00|1304.97|1304.47|1304.77|1304.27|1305.02|1304.52|1304.27|1303.77|1
1729595100000|2024-10-22 11:05:00|1304.82|1304.32|1305.07|1304.57|1305.27|1304.77|1304.57|1304.07|0
1729595400000|2024-10-22 11:10:00|1305.02|1304.52|1304.87|1304.37|1305.02|1304.52|1304.47|1303.97|1
1729595700000|2024-10-22 11:15:00|1304.82|1304.32|1304.67|1304.17|1304.82|1304.32|1304.67|1304.17|0
1729596000000|2024-10-22 11:20:00|1304.72|1304.22|1304.07|1303.57|1304.77|1304.27|1304.07|1303.57|2
1729596300000|2024-10-22 11:25:00|1304.12|1303.62|1303.67|1303.17|1304.47|1303.97|1303.47|1302.97|0
1729596600000|2024-10-22 11:30:00|1303.62|1303.12|1303.37|1302.87|1303.77|1303.27|1303.07|1302.57|0
1729596900000|2024-10-22 11:35:00|1303.32|1302.82|1304.17|1303.67|1304.17|1303.67|1303.27|1302.77|0
1729597200000|2024-10-22 11:40:00|1303.9|1303.4|1303.8|1303.3|1304.1|1303.6|1303.75|1303.25|0
1729597500000|2024-10-22 11:45:00|1303.75|1303.25|1303.2|1302.7|1303.85|1303.35|1303|1302.5|2
1729597800000|2024-10-22 11:50:00|1303.15|1302.65|1303.45|1302.95|1303.5|1303|1302.8|1302.3|0
1729598100000|2024-10-22 11:55:00|1303.5|1303|1303.55|1303.05|1303.7|1303.2|1303.45|1302.95|1
1729598400000|2024-10-22 12:00:00|1303.6|1303.1|1303.4|1302.9|1303.6|1303.1|1303.1|1302.6|4
1729598700000|2024-10-22 12:05:00|1303.35|1302.85|1303.35|1302.85|1303.6|1303.1|1303.25|1302.75|1
1729599000000|2024-10-22 12:10:00|1303.4|1302.9|1303.45|1302.95|1303.6|1303.1|1303.3|1302.8|0
1729599300000|2024-10-22 12:15:00|1303.5|1303|1303.7|1303.2|1303.7|1303.2|1303.5|1303|0
1729599600000|2024-10-22 12:20:00|1303.75|1303.25|1304.7|1304.2|1304.8|1304.3|1303.75|1303.25|4
1729599900000|2024-10-22 12:25:00|1304.65|1304.15|1303.8|1303.3|1304.7|1304.2|1303.5|1303|6
1729600200000|2024-10-22 12:30:00|1303.75|1303.25|1303.75|1303.25|1304|1303.5|1303.7|1303.2|1
1729600500000|2024-10-22 12:35:00|1303.7|1303.2|1303.35|1302.85|1303.8|1303.3|1303.25|1302.75|7
1729600800000|2024-10-22 12:40:00|1303.4|1302.9|1303.2|1302.7|1304|1303.5|1303.2|1302.7|2
1729601100000|2024-10-22 12:45:00|1303.25|1302.75|1303.15|1302.65|1303.6|1303.1|1303.1|1302.6|1
1729601400000|2024-10-22 12:50:00|1303.2|1302.7|1302.8|1302.3|1303.5|1303|1302.7|1302.2|1
1729601700000|2024-10-22 12:55:00|1302.75|1302.25|1302.45|1301.95|1302.9|1302.4|1302.4|1301.9|1
1729602000000|2024-10-22 13:00:00|1302.5|1302|1303.25|1302.75|1303.65|1303.15|1302.5|1302|0
1729602300000|2024-10-22 13:05:00|1303.2|1302.7|1302.45|1301.95|1303.2|1302.7|1302.45|1301.95|0
1729602600000|2024-10-22 13:10:00|1302.5|1302|1302.6|1302.1|1302.75|1302.25|1302.35|1301.85|0
1729602900000|2024-10-22 13:15:00|1302.5|1302|1302.35|1301.85|1302.65|1302.15|1301.7|1301.2|3
1729603200000|2024-10-22 13:20:00|1302.3|1301.8|1301.75|1301.25|1302.5|1302|1301.75|1301.25|0
1729603500000|2024-10-22 13:25:00|1301.7|1301.2|1302.45|1301.95|1302.55|1302.05|1301.35|1300.85|1
1729603800000|2024-10-22 13:30:00|1302.4|1301.9|1303.8|1303.3|1304.5|1304|1302.1|1301.6|18
1729604100000|2024-10-22 13:35:00|1303.85|1303.35|1302.6|1302.1|1303.95|1303.45|1302.2|1301.7|1
1729604400000|2024-10-22 13:40:00|1302.55|1302.05|1302.35|1301.85|1302.6|1302.1|1302.05|1301.55|1
1729604700000|2024-10-22 13:45:00|1302.5|1302|1303.6|1303.1|1303.75|1303.25|1302.45|1301.95|3
1729605000000|2024-10-22 13:50:00|1303.65|1303.15|1304.3|1303.8|1304.65|1304.15|1303.35|1302.85|3
1729605300000|2024-10-22 13:55:00|1304.4|1303.9|1305.4|1304.9|1306.7|1306.2|1304.4|1303.9|5
1729605600000|2024-10-22 14:00:00|1305.3|1304.8|1305.45|1304.95|1305.65|1305.15|1304.85|1304.35|2
1729605900000|2024-10-22 14:05:00|1305.4|1304.9|1305.35|1304.85|1305.55|1305.05|1304.55|1304.05|1
1729606200000|2024-10-22 14:10:00|1305.15|1304.65|1305.85|1305.35|1306.75|1306.25|1304.75|1304.25|11
1729606500000|2024-10-22 14:15:00|1305.8|1305.3|1306.5|1306|1306.55|1306.05|1305.35|1304.85|37
1729666800000|2024-10-23 07:00:00|1301.5|1301|1302.35|1301.85|1302.35|1301.85|1300.85|1300.35|12
1729667100000|2024-10-23 07:05:00|1302.4|1301.9|1301.8|1301.3|1302.4|1301.9|1301.35|1300.85|41
1729667400000|2024-10-23 07:10:00|1301.45|1300.95|1298.1|1297.6|1301.55|1301.05|1297.9|1297.4|20
1729667700000|2024-10-23 07:15:00|1298.15|1297.65|1298.85|1298.35|1299.6|1299.1|1298.1|1297.6|18
1729668000000|2024-10-23 07:20:00|1298.8|1298.3|1299.05|1298.55|1300.1|1299.6|1298.45|1297.95|20
1729668300000|2024-10-23 07:25:00|1299.1|1298.6|1298.95|1298.45|1299.2|1298.7|1298.8|1298.3|12
1729668600000|2024-10-23 07:30:00|1298.9|1298.4|1297.65|1297.15|1299.1|1298.6|1297.55|1297.05|14
1729668900000|2024-10-23 07:35:00|1297.7|1297.2|1297.6|1297.1|1297.8|1297.3|1297.3|1296.8|18
1729669200000|2024-10-23 07:40:00|1297.65|1297.15|1297.3|1296.8|1297.75|1297.25|1297.25|1296.75|12
1729669500000|2024-10-23 07:45:00|1297.35|1296.85|1297|1296.5|1297.55|1297.05|1297|1296.5|27
1729669800000|2024-10-23 07:50:00|1296.95|1296.45|1295.65|1295.15|1297.1|1296.6|1295.65|1295.15|31
1729670100000|2024-10-23 07:55:00|1295.6|1295.1|1294.9|1294.4|1295.75|1295.25|1294.35|1293.85|25
1729670400000|2024-10-23 08:00:00|1294.95|1294.45|1295.6|1295.1|1295.6|1295.1|1294.4|1293.9|8
1729670700000|2024-10-23 08:05:00|1295.65|1295.15|1294.6|1294.1|1295.95|1295.45|1294.5|1294|4
1729671000000|2024-10-23 08:10:00|1294.55|1294.05|1294.95|1294.45|1294.95|1294.45|1294.15|1293.65|2
1729671300000|2024-10-23 08:15:00|1295.25|1294.75|1294.75|1294.25|1295.5|1295|1294.75|1294.25|3
1729671600000|2024-10-23 08:20:00|1294.8|1294.3|1294.8|1294.3|1295|1294.5|1294.45|1293.95|8
1729671900000|2024-10-23 08:25:00|1294.85|1294.35|1294.5|1294|1294.9|1294.4|1294.4|1293.9|0
1729672200000|2024-10-23 08:30:00|1294.45|1293.95|1294.85|1294.35|1294.95|1294.45|1293.9|1293.4|2
1729672500000|2024-10-23 08:35:00|1294.7|1294.2|1295.35|1294.85|1295.7|1295.2|1294.7|1294.2|14
1729672800000|2024-10-23 08:40:00|1295.4|1294.9|1294.7|1294.2|1295.55|1295.05|1294.4|1293.9|0
1729673100000|2024-10-23 08:45:00|1294.75|1294.25|1294.95|1294.45|1295|1294.5|1294.4|1293.9|2
1729673400000|2024-10-23 08:50:00|1294.85|1294.35|1294.4|1293.9|1294.95|1294.45|1294.2|1293.7|3
1729673700000|2024-10-23 08:55:00|1294.35|1293.85|1294.3|1293.8|1294.4|1293.9|1293.6|1293.1|2
1729674000000|2024-10-23 09:00:00|1294.35|1293.85|1294.45|1293.95|1294.55|1294.05|1294.2|1293.7|3
1729674300000|2024-10-23 09:05:00|1294.5|1294|1295.35|1294.85|1295.35|1294.85|1294.45|1293.95|4
1729674600000|2024-10-23 09:10:00|1295.4|1294.9|1296.7|1296.2|1296.9|1296.4|1295.35|1294.85|1
1729674900000|2024-10-23 09:15:00|1296.65|1296.15|1296.5|1296|1296.65|1296.15|1296.15|1295.65|1
1729675200000|2024-10-23 09:20:00|1296.85|1296.35|1295.5|1295|1296.85|1296.35|1295.3|1294.8|13
1729675500000|2024-10-23 09:25:00|1295.65|1295.15|1295.5|1295|1296.05|1295.55|1295.45|1294.95|18
1729675800000|2024-10-23 09:30:00|1295.55|1295.05|1296.05|1295.55|1296.1|1295.6|1295.35|1294.85|4
1729676100000|2024-10-23 09:35:00|1296.1|1295.6|1295.95|1295.45|1296.25|1295.75|1295.85|1295.35|0
1729676400000|2024-10-23 09:40:00|1296|1295.5|1296.55|1296.05|1296.55|1296.05|1296|1295.5|0
1729676700000|2024-10-23 09:45:00|1296.6|1296.1|1297.15|1296.65|1297.35|1296.85|1296.55|1296.05|5
1729677000000|2024-10-23 09:50:00|1297.2|1296.7|1297.55|1297.05|1297.6|1297.1|1297.15|1296.65|0
1729677300000|2024-10-23 09:55:00|1297.5|1297|1298|1297.5|1298.15|1297.65|1297.45|1296.95|0
1729677600000|2024-10-23 10:00:00|1297.95|1297.45|1297.2|1296.7|1297.95|1297.45|1296.9|1296.4|5
1729677900000|2024-10-23 10:05:00|1297.25|1296.75|1298.05|1297.55|1298.05|1297.55|1297.15|1296.65|1
1729678200000|2024-10-23 10:10:00|1297.95|1297.45|1297.7|1297.2|1297.95|1297.45|1297.6|1297.1|0
1729678500000|2024-10-23 10:15:00|1297.65|1297.15|1296.75|1296.25|1297.7|1297.2|1296.7|1296.2|2
1729678800000|2024-10-23 10:20:00|1296.8|1296.3|1296.95|1296.45|1297.05|1296.55|1296.6|1296.1|2
1729679100000|2024-10-23 10:25:00|1296.9|1296.4|1295.8|1295.3|1296.9|1296.4|1295.45|1294.95|10
1729679400000|2024-10-23 10:30:00|1295.75|1295.25|1295.55|1295.05|1296.15|1295.65|1295.55|1295.05|1
1729679700000|2024-10-23 10:35:00|1295.6|1295.1|1296.45|1295.95|1296.45|1295.95|1295.6|1295.1|2
1729680000000|2024-10-23 10:40:00|1296.5|1296|1296.15|1295.65|1296.6|1296.1|1295.95|1295.45|0
1729680300000|2024-10-23 10:45:00|1296.2|1295.7|1295|1294.5|1296.25|1295.75|1295|1294.5|3
1729680600000|2024-10-23 10:50:00|1294.9|1294.4|1293.7|1293.2|1295.05|1294.55|1293.7|1293.2|0
1729680900000|2024-10-23 10:55:00|1293.75|1293.25|1293.65|1293.15|1294.2|1293.7|1293.45|1292.95|2
1729681200000|2024-10-23 11:00:00|1293.85|1293.35|1293.95|1293.45|1294.05|1293.55|1293.55|1293.05|0
1729681500000|2024-10-23 11:05:00|1293.9|1293.4|1294.45|1293.95|1294.5|1294|1293.8|1293.3|0
1729681800000|2024-10-23 11:10:00|1294.4|1293.9|1295.25|1294.75|1295.25|1294.75|1294.35|1293.85|2
1729682100000|2024-10-23 11:15:00|1295.3|1294.8|1295.7|1295.2|1296.1|1295.6|1295.3|1294.8|0
1729682400000|2024-10-23 11:20:00|1295.6|1295.1|1295.35|1294.85|1296|1295.5|1295.2|1294.7|2
1729682700000|2024-10-23 11:25:00|1295.3|1294.8|1295.35|1294.85|1295.5|1295|1294.95|1294.45|2
1729683000000|2024-10-23 11:30:00|1295.3|1294.8|1296.15|1295.65|1296.15|1295.65|1295.15|1294.65|0
1729683300000|2024-10-23 11:35:00|1296.2|1295.7|1296.1|1295.6|1296.2|1295.7|1295.8|1295.3|0
1729683600000|2024-10-23 11:40:00|1296.03|1295.53|1295.93|1295.43|1296.33|1295.83|1295.93|1295.43|0
1729683900000|2024-10-23 11:45:00|1295.83|1295.33|1296.18|1295.68|1296.33|1295.83|1295.83|1295.33|2
1729684200000|2024-10-23 11:50:00|1296.23|1295.73|1296.03|1295.53|1296.58|1296.08|1296.03|1295.53|8
1729684500000|2024-10-23 11:55:00|1296.08|1295.58|1295.68|1295.18|1296.33|1295.83|1295.63|1295.13|11
1729684800000|2024-10-23 12:00:00|1296.08|1295.58|1295.23|1294.73|1296.08|1295.58|1295.18|1294.68|1
1729685100000|2024-10-23 12:05:00|1295.18|1294.68|1295.48|1294.98|1295.53|1295.03|1295.08|1294.58|2
1729685400000|2024-10-23 12:10:00|1295.43|1294.93|1295.03|1294.53|1295.58|1295.08|1294.68|1294.18|6
1729685700000|2024-10-23 12:15:00|1295.08|1294.58|1295.83|1295.33|1296.03|1295.53|1295.08|1294.58|2
1729686000000|2024-10-23 12:20:00|1295.73|1295.23|1296.48|1295.98|1296.73|1296.23|1295.73|1295.23|2
1729686300000|2024-10-23 12:25:00|1296.43|1295.93|1297.13|1296.63|1297.13|1296.63|1296.38|1295.88|9
1729686600000|2024-10-23 12:30:00|1297.08|1296.58|1296.13|1295.63|1297.08|1296.58|1295.83|1295.33|10
1729686900000|2024-10-23 12:35:00|1296.18|1295.68|1295.88|1295.38|1296.33|1295.83|1295.38|1294.88|2
1729687200000|2024-10-23 12:40:00|1295.83|1295.33|1295.33|1294.83|1295.88|1295.38|1295.28|1294.78|2
1729687500000|2024-10-23 12:45:00|1295.38|1294.88|1294.78|1294.28|1295.68|1295.18|1294.78|1294.28|2
1729687800000|2024-10-23 12:50:00|1294.73|1294.23|1294.23|1293.73|1294.73|1294.23|1294.23|1293.73|2
1729688100000|2024-10-23 12:55:00|1294.18|1293.68|1293.58|1293.08|1294.23|1293.73|1293.58|1293.08|2
1729688400000|2024-10-23 13:00:00|1293.53|1293.03|1294.43|1293.93|1294.43|1293.93|1292.38|1291.88|8
1729688700000|2024-10-23 13:05:00|1294.48|1293.98|1295.03|1294.53|1295.53|1295.03|1294.38|1293.88|8
1729689000000|2024-10-23 13:10:00|1294.98|1294.48|1294.68|1294.18|1295.13|1294.63|1294.48|1293.98|2
1729689300000|2024-10-23 13:15:00|1294.63|1294.13|1294.43|1293.93|1294.73|1294.23|1294.13|1293.63|0
1729689600000|2024-10-23 13:20:00|1294.38|1293.88|1294.18|1293.68|1294.78|1294.28|1294.03|1293.53|2
1729689900000|2024-10-23 13:25:00|1294.13|1293.63|1294.08|1293.58|1294.18|1293.68|1293.98|1293.48|0
1729690200000|2024-10-23 13:30:00|1294.18|1293.68|1295.58|1295.08|1296.08|1295.58|1293.43|1292.93|8
1729690500000|2024-10-23 13:35:00|1295.63|1295.13|1294.53|1294.03|1295.98|1295.48|1294.08|1293.58|4
1729690800000|2024-10-23 13:40:00|1294.68|1294.18|1295.58|1295.08|1295.68|1295.18|1294.33|1293.83|5
1729691100000|2024-10-23 13:45:00|1295.53|1295.03|1297.03|1296.53|1297.28|1296.78|1295.38|1294.88|7
1729691400000|2024-10-23 13:50:00|1296.98|1296.48|1296.88|1296.38|1297.98|1297.48|1296.88|1296.38|15
1729691700000|2024-10-23 13:55:00|1296.83|1296.33|1297.48|1296.98|1297.83|1297.33|1296.78|1296.28|4
1729692000000|2024-10-23 14:00:00|1297.53|1297.03|1297.68|1297.18|1298.18|1297.68|1297.33|1296.83|16
1729692300000|2024-10-23 14:05:00|1297.63|1297.13|1298.58|1298.08|1298.63|1298.13|1296.98|1296.48|21
1729692600000|2024-10-23 14:10:00|1298.59|1298.09|1296.79|1296.29|1298.64|1298.14|1296.74|1296.24|1
1729692900000|2024-10-23 14:15:00|1296.84|1296.34|1296.54|1296.04|1297.64|1297.14|1296.49|1295.99|42
1729753500000|2024-10-24 07:05:00|1299.2|1298.7|1304.65|1304.15|1304.65|1304.15|1299.2|1298.7|3
1729753800000|2024-10-24 07:10:00|1304.7|1304.2|1305.5|1305|1305.55|1305.05|1304.05|1303.55|13
1729754100000|2024-10-24 07:15:00|1305.3|1304.8|1304.25|1303.75|1306.75|1306.25|1303.95|1303.45|21
1729754400000|2024-10-24 07:20:00|1304.2|1303.7|1306.25|1305.75|1306.25|1305.75|1303.85|1303.35|2
1729754700000|2024-10-24 07:25:00|1306.2|1305.7|1306.55|1306.05|1307|1306.5|1305.75|1305.25|0
1729755000000|2024-10-24 07:30:00|1306.6|1306.1|1305.9|1305.4|1308.05|1307.55|1305.85|1305.35|0
1729755300000|2024-10-24 07:35:00|1305.85|1305.35|1305.95|1305.45|1306.35|1305.85|1305.1|1304.6|8
1729755600000|2024-10-24 07:40:00|1305.85|1305.35|1305.25|1304.75|1306.05|1305.55|1304.45|1303.95|2
1729755900000|2024-10-24 07:45:00|1305.15|1304.65|1307|1306.5|1307|1306.5|1305.15|1304.65|10
1729756200000|2024-10-24 07:50:00|1307.29|1306.79|1308.54|1308.04|1308.69|1308.19|1307.29|1306.79|15
1729756500000|2024-10-24 07:55:00|1308.59|1308.09|1307.44|1306.94|1309.14|1308.64|1307.24|1306.74|24
1729756800000|2024-10-24 08:00:00|1307.39|1306.89|1305.44|1304.94|1307.44|1306.94|1304.84|1304.34|0
1729757100000|2024-10-24 08:05:00|1305.74|1305.24|1306.44|1305.94|1306.44|1305.94|1305.54|1305.04|0
1729757400000|2024-10-24 08:10:00|1306.39|1305.89|1307.14|1306.64|1307.34|1306.84|1306.04|1305.54|14
1729757700000|2024-10-24 08:15:00|1307.19|1306.69|1307.34|1306.84|1307.44|1306.94|1306.64|1306.14|1
1729758000000|2024-10-24 08:20:00|1307.44|1306.94|1306.94|1306.44|1307.64|1307.14|1306.64|1306.14|1
1729758300000|2024-10-24 08:25:00|1306.89|1306.39|1307.04|1306.54|1308.34|1307.84|1306.84|1306.34|2
1729758600000|2024-10-24 08:30:00|1306.99|1306.49|1307.74|1307.24|1307.74|1307.24|1306.89|1306.39|1
1729758900000|2024-10-24 08:35:00|1307.79|1307.29|1308.44|1307.94|1308.64|1308.14|1307.79|1307.29|0
1729759200000|2024-10-24 08:40:00|1308.39|1307.89|1307.94|1307.44|1308.54|1308.04|1307.74|1307.24|22
1729759500000|2024-10-24 08:45:00|1307.89|1307.39|1306.54|1306.04|1307.94|1307.44|1306.54|1306.04|0
1729759800000|2024-10-24 08:50:00|1306.49|1305.99|1306.54|1306.04|1307.19|1306.69|1306.44|1305.94|1
1729760100000|2024-10-24 08:55:00|1306.64|1306.14|1306.74|1306.24|1306.99|1306.49|1306.59|1306.09|0
1729760400000|2024-10-24 09:00:00|1306.69|1306.19|1306.64|1306.14|1306.84|1306.34|1306.29|1305.79|0
1729760700000|2024-10-24 09:05:00|1306.69|1306.19|1307.64|1307.14|1307.69|1307.19|1306.69|1306.19|3
1729761000000|2024-10-24 09:10:00|1307.59|1307.09|1307.79|1307.29|1308.09|1307.59|1307.19|1306.69|0
1729761300000|2024-10-24 09:15:00|1307.84|1307.34|1308.34|1307.84|1308.44|1307.94|1307.74|1307.24|7
1729761600000|2024-10-24 09:20:00|1308.29|1307.79|1306.64|1306.14|1308.29|1307.79|1306.64|1306.14|0
1729761900000|2024-10-24 09:25:00|1306.69|1306.19|1308.54|1308.04|1308.74|1308.24|1306.59|1306.09|7
1729762200000|2024-10-24 09:30:00|1308.49|1307.99|1307.59|1307.09|1308.49|1307.99|1307.54|1307.04|0
1729762500000|2024-10-24 09:35:00|1307.64|1307.14|1308.49|1307.99|1308.49|1307.99|1307.64|1307.14|1
1729762800000|2024-10-24 09:40:00|1308.54|1308.04|1309.29|1308.79|1309.49|1308.99|1308.54|1308.04|29
1729763100000|2024-10-24 09:45:00|1309.24|1308.74|1309.84|1309.34|1310.24|1309.74|1308.44|1307.94|60
1729763400000|2024-10-24 09:50:00|1309.79|1309.29|1310.94|1310.44|1311.49|1310.99|1309.34|1308.84|3
1729763700000|2024-10-24 09:55:00|1310.89|1310.39|1312.34|1311.84|1312.49|1311.99|1310.89|1310.39|11
1729764000000|2024-10-24 10:00:00|1312.39|1311.89|1311.54|1311.04|1312.59|1312.09|1311.49|1310.99|1
1729764300000|2024-10-24 10:05:00|1311.59|1311.09|1312.49|1311.99|1312.54|1312.04|1311.59|1311.09|0
1729764600000|2024-10-24 10:10:00|1312.44|1311.94|1312.59|1312.09|1312.69|1312.19|1312.14|1311.64|4
1729764900000|2024-10-24 10:15:00|1312.64|1312.14|1313.39|1312.89|1313.44|1312.94|1312.64|1312.14|1
1729765200000|2024-10-24 10:20:00|1313.34|1312.84|1312.84|1312.34|1313.44|1312.94|1312.44|1311.94|8
1729765500000|2024-10-24 10:25:00|1312.79|1312.29|1312.24|1311.74|1313.09|1312.59|1312.19|1311.69|1
1729765800000|2024-10-24 10:30:00|1312.19|1311.69|1312.19|1311.69|1312.29|1311.79|1311.84|1311.34|0
1729766100000|2024-10-24 10:35:00|1312.14|1311.64|1312.34|1311.84|1312.69|1312.19|1312.09|1311.59|23
1729766400000|2024-10-24 10:40:00|1312.29|1311.79|1312.04|1311.54|1312.34|1311.84|1311.69|1311.19|0
1729766700000|2024-10-24 10:45:00|1312.09|1311.59|1311.34|1310.84|1312.29|1311.79|1311.19|1310.69|8
1729767000000|2024-10-24 10:50:00|1311.44|1310.94|1309.84|1309.34|1311.49|1310.99|1309.84|1309.34|0
1729767300000|2024-10-24 10:55:00|1309.69|1309.19|1309.84|1309.34|1311.64|1311.14|1309.69|1309.19|2
1729767600000|2024-10-24 11:00:00|1309.79|1309.29|1309.04|1308.54|1310.19|1309.69|1308.94|1308.44|1
1729767900000|2024-10-24 11:05:00|1309.09|1308.59|1309.64|1309.14|1309.79|1309.29|1309.09|1308.59|0
1729768200000|2024-10-24 11:10:00|1309.74|1309.24|1309.24|1308.74|1309.94|1309.44|1309.19|1308.69|1
1729768500000|2024-10-24 11:15:00|1309.34|1308.84|1309.94|1309.44|1310.34|1309.84|1309.34|1308.84|0
1729768800000|2024-10-24 11:20:00|1309.89|1309.39|1309.89|1309.39|1310.04|1309.54|1309.59|1309.09|0
1729769100000|2024-10-24 11:25:00|1309.94|1309.44|1309.74|1309.24|1310.09|1309.59|1309.69|1309.19|0
1729769400000|2024-10-24 11:30:00|1309.69|1309.19|1309.79|1309.29|1309.84|1309.34|1309.19|1308.69|0
1729769700000|2024-10-24 11:35:00|1309.84|1309.34|1310.19|1309.69|1310.19|1309.69|1309.49|1308.99|0
1729770000000|2024-10-24 11:40:00|1310.06|1309.56|1310.06|1309.56|1310.06|1309.56|1309.11|1308.61|0
1729770300000|2024-10-24 11:45:00|1310.21|1309.71|1310.91|1310.41|1311.61|1311.11|1310.16|1309.66|1
1729770600000|2024-10-24 11:50:00|1310.96|1310.46|1310.96|1310.46|1311.16|1310.66|1310.71|1310.21|0
1729770900000|2024-10-24 11:55:00|1310.91|1310.41|1310.81|1310.31|1311.36|1310.86|1310.76|1310.26|0
1729771200000|2024-10-24 12:00:00|1310.86|1310.36|1309.56|1309.06|1310.86|1310.36|1309.56|1309.06|0
1729771500000|2024-10-24 12:05:00|1309.61|1309.11|1309.96|1309.46|1309.96|1309.46|1309.36|1308.86|1
1729771800000|2024-10-24 12:10:00|1309.91|1309.41|1309.71|1309.21|1309.91|1309.41|1308.81|1308.31|0
1729772100000|2024-10-24 12:15:00|1309.81|1309.31|1310.11|1309.61|1310.71|1310.21|1309.76|1309.26|0
1729772400000|2024-10-24 12:20:00|1310.16|1309.66|1309.91|1309.41|1310.96|1310.46|1309.86|1309.36|0
1729772700000|2024-10-24 12:25:00|1310.16|1309.66|1309.71|1309.21|1310.86|1310.36|1307.51|1307.01|1
1729773000000|2024-10-24 12:30:00|1309.81|1309.31|1309.46|1308.96|1309.96|1309.46|1309.11|1308.61|1
1729773300000|2024-10-24 12:35:00|1309.41|1308.91|1309.36|1308.86|1309.71|1309.21|1309.16|1308.66|1
1729773600000|2024-10-24 12:40:00|1309.31|1308.81|1309.31|1308.81|1309.41|1308.91|1308.81|1308.31|1
1729773900000|2024-10-24 12:45:00|1309.36|1308.86|1308.81|1308.31|1309.46|1308.96|1308.66|1308.16|8
1729774200000|2024-10-24 12:50:00|1308.86|1308.36|1308.81|1308.31|1309.26|1308.76|1308.51|1308.01|0
1729774500000|2024-10-24 12:55:00|1308.91|1308.41|1308.81|1308.31|1309.31|1308.81|1308.71|1308.21|0
1729774800000|2024-10-24 13:00:00|1308.86|1308.36|1307.76|1307.26|1309.01|1308.51|1307.71|1307.21|0
1729775100000|2024-10-24 13:05:00|1307.86|1307.36|1308.96|1308.46|1309.01|1308.51|1307.81|1307.31|0
1729775400000|2024-10-24 13:10:00|1308.91|1308.41|1308.71|1308.21|1309.21|1308.71|1308.51|1308.01|1
1729775700000|2024-10-24 13:15:00|1308.66|1308.16|1308.61|1308.11|1308.96|1308.46|1308.56|1308.06|1
1729776000000|2024-10-24 13:20:00|1308.56|1308.06|1307.61|1307.11|1308.56|1308.06|1307.56|1307.06|0
1729776300000|2024-10-24 13:25:00|1307.56|1307.06|1306.26|1305.76|1307.56|1307.06|1306.06|1305.56|8
1729776600000|2024-10-24 13:30:00|1305.91|1305.41|1308.26|1307.76|1309.16|1308.66|1305.16|1304.66|22
1729776900000|2024-10-24 13:35:00|1308.36|1307.86|1308.66|1308.16|1308.96|1308.46|1307.86|1307.36|1
1729777200000|2024-10-24 13:40:00|1308.71|1308.21|1308.36|1307.86|1309.36|1308.86|1308.36|1307.86|1
1729777500000|2024-10-24 13:45:00|1308.31|1307.81|1307.56|1307.06|1308.31|1307.81|1307.06|1306.56|1
1729777800000|2024-10-24 13:50:00|1307.61|1307.11|1307.16|1306.66|1307.76|1307.26|1305.66|1305.16|10
1729778100000|2024-10-24 13:55:00|1307.11|1306.61|1307.16|1306.66|1307.56|1307.06|1306.91|1306.41|1
1729778400000|2024-10-24 14:00:00|1307.11|1306.61|1305.76|1305.26|1307.26|1306.76|1305.61|1305.11|5
1729778700000|2024-10-24 14:05:00|1305.71|1305.21|1307.11|1306.61|1307.51|1307.01|1305.71|1305.21|5
1729779000000|2024-10-24 14:10:00|1307.06|1306.56|1306.71|1306.21|1307.11|1306.61|1305.86|1305.36|0
1729779300000|2024-10-24 14:15:00|1306.66|1306.16|1309.06|1308.56|1309.16|1308.66|1306.26|1305.76|32
1729839600000|2024-10-25 07:00:00|1310.35|1309.85|1310.35|1309.85|1310.7|1310.2|1310.2|1309.7|0
1729839900000|2024-10-25 07:05:00|1310.4|1309.9|1310.8|1310.3|1312.35|1311.85|1310.3|1309.8|1
1729840200000|2024-10-25 07:10:00|1310.85|1310.35|1309.75|1309.25|1310.85|1310.35|1309.5|1309|1
1729840500000|2024-10-25 07:15:00|1309.8|1309.3|1309.95|1309.45|1310.65|1310.15|1308.85|1308.35|4
1729840800000|2024-10-25 07:20:00|1309.9|1309.4|1310.35|1309.85|1311.6|1311.1|1309.75|1309.25|2
1729841100000|2024-10-25 07:25:00|1310.4|1309.9|1308.5|1308|1310.8|1310.3|1308.45|1307.95|0
1729841400000|2024-10-25 07:30:00|1308.45|1307.95|1309.3|1308.8|1309.4|1308.9|1307.35|1306.85|3
1729841700000|2024-10-25 07:35:00|1309.25|1308.75|1309.25|1308.75|1310.55|1310.05|1308.35|1307.85|0
1729842000000|2024-10-25 07:40:00|1309.2|1308.7|1309.45|1308.95|1309.85|1309.35|1308.95|1308.45|3
1729842300000|2024-10-25 07:45:00|1309.4|1308.9|1308.6|1308.1|1309.45|1308.95|1308.45|1307.95|0
1729842600000|2024-10-25 07:50:00|1308.47|1307.97|1308.07|1307.57|1309.27|1308.77|1308.02|1307.52|1
1729842900000|2024-10-25 07:55:00|1308.02|1307.52|1307.42|1306.92|1308.37|1307.87|1307.42|1306.92|1
1729843200000|2024-10-25 08:00:00|1307.52|1307.02|1308.17|1307.67|1308.32|1307.82|1306.57|1306.07|13
1729843500000|2024-10-25 08:05:00|1308.12|1307.62|1305.82|1305.32|1308.17|1307.67|1305.82|1305.32|0
1729843800000|2024-10-25 08:10:00|1305.87|1305.37|1306.02|1305.52|1306.17|1305.67|1305.22|1304.72|1
1729844100000|2024-10-25 08:15:00|1306.12|1305.62|1305.72|1305.22|1306.37|1305.87|1305.42|1304.92|0
1729844400000|2024-10-25 08:20:00|1305.77|1305.27|1307.42|1306.92|1307.42|1306.92|1305.77|1305.27|0
1729844700000|2024-10-25 08:25:00|1307.47|1306.97|1307.22|1306.72|1307.97|1307.47|1306.92|1306.42|0
1729845000000|2024-10-25 08:30:00|1307.17|1306.67|1308.02|1307.52|1308.22|1307.72|1306.92|1306.42|1
1729845300000|2024-10-25 08:35:00|1307.97|1307.47|1307.87|1307.37|1308.52|1308.02|1307.62|1307.12|0
1729845600000|2024-10-25 08:40:00|1307.92|1307.42|1309.02|1308.52|1309.32|1308.82|1307.82|1307.32|1
1729845900000|2024-10-25 08:45:00|1309.07|1308.57|1308.52|1308.02|1309.72|1309.22|1307.72|1307.22|0
1729846200000|2024-10-25 08:50:00|1308.47|1307.97|1309.12|1308.62|1309.92|1309.42|1308.47|1307.97|0
1729846500000|2024-10-25 08:55:00|1309.17|1308.67|1308.82|1308.32|1309.62|1309.12|1308.72|1308.22|0
1729846800000|2024-10-25 09:00:00|1308.77|1308.27|1307.92|1307.42|1308.77|1308.27|1307.92|1307.42|0
1729847100000|2024-10-25 09:05:00|1307.87|1307.37|1308.02|1307.52|1308.32|1307.82|1307.52|1307.02|1
1729847400000|2024-10-25 09:10:00|1307.97|1307.47|1307.62|1307.12|1308.02|1307.52|1307.22|1306.72|1
1729847700000|2024-10-25 09:15:00|1307.67|1307.17|1307.07|1306.57|1307.87|1307.37|1306.82|1306.32|0
1729848000000|2024-10-25 09:20:00|1307.12|1306.62|1308.02|1307.52|1308.12|1307.62|1306.92|1306.42|1
1729848300000|2024-10-25 09:25:00|1308.07|1307.57|1308.22|1307.72|1308.57|1308.07|1307.92|1307.42|0
1729848600000|2024-10-25 09:30:00|1308.27|1307.77|1307.72|1307.22|1308.37|1307.87|1307.52|1307.02|0
1729848900000|2024-10-25 09:35:00|1307.67|1307.17|1308.62|1308.12|1308.72|1308.22|1307.62|1307.12|2
1729849200000|2024-10-25 09:40:00|1308.67|1308.17|1308.87|1308.37|1308.92|1308.42|1308.52|1308.02|0
1729849500000|2024-10-25 09:45:00|1308.82|1308.32|1308.97|1308.47|1309.02|1308.52|1308.82|1308.32|0
1729849800000|2024-10-25 09:50:00|1309.02|1308.52|1309.32|1308.82|1309.97|1309.47|1308.92|1308.42|1
1729850100000|2024-10-25 09:55:00|1309.27|1308.77|1309.52|1309.02|1309.77|1309.27|1309.02|1308.52|0
1729850400000|2024-10-25 10:00:00|1309.47|1308.97|1309.92|1309.42|1310.07|1309.57|1309.32|1308.82|2
1729850700000|2024-10-25 10:05:00|1310.02|1309.52|1310.42|1309.92|1310.62|1310.12|1309.92|1309.42|0
1729851000000|2024-10-25 10:10:00|1310.47|1309.97|1310.87|1310.37|1311.17|1310.67|1310.47|1309.97|1
1729851300000|2024-10-25 10:15:00|1310.92|1310.42|1310.12|1309.62|1311.02|1310.52|1310.12|1309.62|0
1729851600000|2024-10-25 10:20:00|1310.07|1309.57|1309.72|1309.22|1310.22|1309.72|1309.32|1308.82|1
1729851900000|2024-10-25 10:25:00|1309.77|1309.27|1310.62|1310.12|1310.62|1310.12|1309.72|1309.22|0
1729852200000|2024-10-25 10:30:00|1310.57|1310.07|1310.52|1310.02|1310.97|1310.47|1310.42|1309.92|0
1729852500000|2024-10-25 10:35:00|1310.47|1309.97|1309.82|1309.32|1310.47|1309.97|1309.62|1309.12|0
1729852800000|2024-10-25 10:40:00|1309.87|1309.37|1309.42|1308.92|1309.97|1309.47|1309.32|1308.82|0
1729853100000|2024-10-25 10:45:00|1309.47|1308.97|1310.02|1309.52|1310.12|1309.62|1309.42|1308.92|1
1729853400000|2024-10-25 10:50:00|1310.07|1309.57|1310.02|1309.52|1310.37|1309.87|1309.97|1309.47|0
1729853700000|2024-10-25 10:55:00|1310.07|1309.57|1309.87|1309.37|1310.22|1309.72|1309.72|1309.22|0
1729854000000|2024-10-25 11:00:00|1309.82|1309.32|1309.12|1308.62|1309.82|1309.32|1309.12|1308.62|0
1729854300000|2024-10-25 11:05:00|1309.17|1308.67|1309.57|1309.07|1309.62|1309.12|1308.87|1308.37|1
1729854600000|2024-10-25 11:10:00|1309.52|1309.02|1310.12|1309.62|1310.47|1309.97|1309.32|1308.82|0
1729854900000|2024-10-25 11:15:00|1310.17|1309.67|1309.67|1309.17|1310.52|1310.02|1309.62|1309.12|0
1729855200000|2024-10-25 11:20:00|1309.62|1309.12|1309.27|1308.77|1309.72|1309.22|1309.02|1308.52|0
1729855500000|2024-10-25 11:25:00|1309.32|1308.82|1308.87|1308.37|1309.92|1309.42|1308.82|1308.32|1
1729855800000|2024-10-25 11:30:00|1308.82|1308.32|1308.77|1308.27|1308.92|1308.42|1308.62|1308.12|0
1729856100000|2024-10-25 11:35:00|1308.82|1308.32|1308.97|1308.47|1308.97|1308.47|1308.67|1308.17|0
1729856400000|2024-10-25 11:40:00|1308.95|1308.45|1309.2|1308.7|1309.6|1309.1|1308.9|1308.4|1
1729856700000|2024-10-25 11:45:00|1309.25|1308.75|1309.1|1308.6|1309.8|1309.3|1308.85|1308.35|0
1729857000000|2024-10-25 11:50:00|1309.15|1308.65|1308.6|1308.1|1309.2|1308.7|1308.6|1308.1|0
1729857300000|2024-10-25 11:55:00|1308.65|1308.15|1308.7|1308.2|1308.95|1308.45|1308.5|1308|0
1729857600000|2024-10-25 12:00:00|1308.65|1308.15|1309.7|1309.2|1309.7|1309.2|1308.65|1308.15|1
1729857900000|2024-10-25 12:05:00|1309.65|1309.15|1309.6|1309.1|1309.8|1309.3|1309.5|1309|0
1729858200000|2024-10-25 12:10:00|1309.65|1309.15|1309.6|1309.1|1309.8|1309.3|1309.5|1309|0
1729858500000|2024-10-25 12:15:00|1309.55|1309.05|1309.45|1308.95|1309.55|1309.05|1309.2|1308.7|0
1729858800000|2024-10-25 12:20:00|1309.5|1309|1309.55|1309.05|1309.55|1309.05|1309.3|1308.8|0
1729859100000|2024-10-25 12:25:00|1309.5|1309|1309.65|1309.15|1309.95|1309.45|1309.5|1309|2
1729859400000|2024-10-25 12:30:00|1309.6|1309.1|1309.55|1309.05|1309.9|1309.4|1309.25|1308.75|3
1729859700000|2024-10-25 12:35:00|1309.6|1309.1|1310.1|1309.6|1310.15|1309.65|1309.6|1309.1|1
1729860000000|2024-10-25 12:40:00|1310.05|1309.55|1309.85|1309.35|1310.25|1309.75|1309.65|1309.15|8
1729860300000|2024-10-25 12:45:00|1309.75|1309.25|1310.15|1309.65|1310.45|1309.95|1309.65|1309.15|0
1729860600000|2024-10-25 12:50:00|1310.05|1309.55|1311.15|1310.65|1311.15|1310.65|1309.9|1309.4|1
1729860900000|2024-10-25 12:55:00|1311.1|1310.6|1310.95|1310.45|1311.5|1311|1310.95|1310.45|0
1729861200000|2024-10-25 13:00:00|1310.85|1310.35|1311.15|1310.65|1311.2|1310.7|1310.55|1310.05|1
1729861500000|2024-10-25 13:05:00|1311.1|1310.6|1311.6|1311.1|1311.65|1311.15|1310.95|1310.45|0
1729861800000|2024-10-25 13:10:00|1311.65|1311.15|1312.95|1312.45|1313.1|1312.6|1311.6|1311.1|0
1729862100000|2024-10-25 13:15:00|1312.8|1312.3|1313.9|1313.4|1313.95|1313.45|1312.65|1312.15|2
1729862400000|2024-10-25 13:20:00|1314.1|1313.6|1314.3|1313.8|1314.4|1313.9|1313.8|1313.3|1
1729862700000|2024-10-25 13:25:00|1314.35|1313.85|1315.25|1314.75|1315.3|1314.8|1314.35|1313.85|3
1729863000000|2024-10-25 13:30:00|1315.15|1314.65|1315.8|1315.3|1316.7|1316.2|1314.45|1313.95|9
1729863300000|2024-10-25 13:35:00|1315.75|1315.25|1314.75|1314.25|1315.75|1315.25|1314.15|1313.65|16
1729863600000|2024-10-25 13:40:00|1314.8|1314.3|1313.75|1313.25|1315.15|1314.65|1313.65|1313.15|17
1729863900000|2024-10-25 13:45:00|1313.65|1313.15|1314|1313.5|1314.15|1313.65|1312.75|1312.25|2
1729864200000|2024-10-25 13:50:00|1314.05|1313.55|1314.3|1313.8|1315.1|1314.6|1313.85|1313.35|5
1729864500000|2024-10-25 13:55:00|1314.35|1313.85|1313.9|1313.4|1314.65|1314.15|1313.8|1313.3|5
1729864800000|2024-10-25 14:00:00|1313.95|1313.45|1313.85|1313.35|1314.3|1313.8|1313.05|1312.55|13
1729865100000|2024-10-25 14:05:00|1313.9|1313.4|1315.35|1314.85|1315.75|1315.25|1313.85|1313.35|4
1729865400000|2024-10-25 14:10:00|1315.4|1314.9|1315.6|1315.1|1315.75|1315.25|1314.8|1314.3|22
1729865700000|2024-10-25 14:15:00|1315.55|1315.05|1316.7|1316.2|1316.85|1316.35|1315.3|1314.8|47
1730102400000|2024-10-28 08:00:00|1300.35|1299.85|1304.2|1303.7|1309.75|1309.25|1300.35|1299.85|35
1730102700000|2024-10-28 08:05:00|1304.15|1303.65|1298.75|1298.25|1304.6|1304.1|1298.7|1298.2|51
1730103000000|2024-10-28 08:10:00|1298.7|1298.2|1301.5|1301|1301.5|1301|1298.55|1298.05|18
1730103300000|2024-10-28 08:15:00|1301.55|1301.05|1300.95|1300.45|1302.1|1301.6|1299.9|1299.4|8
1730103600000|2024-10-28 08:20:00|1300.85|1300.35|1299.9|1299.4|1301.35|1300.85|1299.9|1299.4|5
1730103900000|2024-10-28 08:25:00|1299.95|1299.45|1301|1300.5|1302.2|1301.7|1299.95|1299.45|5
1730104200000|2024-10-28 08:30:00|1301.05|1300.55|1300.6|1300.1|1301.55|1301.05|1300.5|1300|10
1730104500000|2024-10-28 08:35:00|1300.55|1300.05|1301.45|1300.95|1301.65|1301.15|1300.55|1300.05|12
1730104800000|2024-10-28 08:40:00|1301.5|1301|1301.4|1300.9|1301.5|1301|1300.7|1300.2|10
1730105100000|2024-10-28 08:45:00|1301.45|1300.95|1301|1300.5|1301.65|1301.15|1300.9|1300.4|12
1730105400000|2024-10-28 08:50:00|1301.32|1300.82|1302.82|1302.32|1303.27|1302.77|1301.32|1300.82|20
1730105700000|2024-10-28 08:55:00|1302.77|1302.27|1302.67|1302.17|1302.92|1302.42|1302.32|1301.82|11
1730106000000|2024-10-28 09:00:00|1302.72|1302.22|1302.42|1301.92|1303.42|1302.92|1302.37|1301.87|24
1730106300000|2024-10-28 09:05:00|1302.52|1302.02|1300.82|1300.32|1302.52|1302.02|1299.92|1299.42|19
1730106600000|2024-10-28 09:10:00|1300.87|1300.37|1299.27|1298.77|1300.97|1300.47|1298.32|1297.82|45
1730106900000|2024-10-28 09:15:00|1299.67|1299.17|1300.17|1299.67|1300.62|1300.12|1299.32|1298.82|8
1730107200000|2024-10-28 09:20:00|1300.12|1299.62|1298.77|1298.27|1300.42|1299.92|1298.77|1298.27|4
1730107500000|2024-10-28 09:25:00|1298.82|1298.32|1298.37|1297.87|1299.37|1298.87|1298.37|1297.87|0
1730107800000|2024-10-28 09:30:00|1298.42|1297.92|1298.42|1297.92|1298.62|1298.12|1296.92|1296.42|17
1730108100000|2024-10-28 09:35:00|1298.57|1298.07|1298.87|1298.37|1299.02|1298.52|1298.22|1297.72|5
1730108400000|2024-10-28 09:40:00|1298.82|1298.32|1299.62|1299.12|1299.92|1299.42|1298.82|1298.32|2
1730108700000|2024-10-28 09:45:00|1299.67|1299.17|1299.32|1298.82|1300.02|1299.52|1299.02|1298.52|15
1730109000000|2024-10-28 09:50:00|1299.37|1298.87|1299.42|1298.92|1299.92|1299.42|1299.07|1298.57|0
1730109300000|2024-10-28 09:55:00|1299.37|1298.87|1300.02|1299.52|1300.22|1299.72|1299.22|1298.72|4
1730109600000|2024-10-28 10:00:00|1299.97|1299.47|1299.97|1299.47|1301.07|1300.57|1299.77|1299.27|5
1730109900000|2024-10-28 10:05:00|1299.87|1299.37|1299.12|1298.62|1299.87|1299.37|1298.37|1297.87|7
1730110200000|2024-10-28 10:10:00|1299.07|1298.57|1299.97|1299.47|1300.02|1299.52|1298.97|1298.47|7
1730110500000|2024-10-28 10:15:00|1300.02|1299.52|1299.47|1298.97|1300.02|1299.52|1299.27|1298.77|2
1730110800000|2024-10-28 10:20:00|1299.52|1299.02|1299.77|1299.27|1299.97|1299.47|1299.22|1298.72|11
1730111100000|2024-10-28 10:25:00|1299.67|1299.17|1299.02|1298.52|1299.72|1299.22|1299.02|1298.52|22
1730111400000|2024-10-28 10:30:00|1299.12|1298.62|1300.07|1299.57|1300.22|1299.72|1299.07|1298.57|7
1730111700000|2024-10-28 10:35:00|1300.02|1299.52|1300.77|1300.27|1300.82|1300.32|1299.92|1299.42|3
1730112000000|2024-10-28 10:40:00|1300.72|1300.22|1299.62|1299.12|1300.72|1300.22|1299.57|1299.07|13
1730112300000|2024-10-28 10:45:00|1299.57|1299.07|1299.12|1298.62|1299.57|1299.07|1298.82|1298.32|15
1730112600000|2024-10-28 10:50:00|1299.07|1298.57|1298.57|1298.07|1299.37|1298.87|1298.57|1298.07|25
1730112900000|2024-10-28 10:55:00|1298.62|1298.12|1298.17|1297.67|1298.62|1298.12|1297.87|1297.37|6
1730113200000|2024-10-28 11:00:00|1298.22|1297.72|1296.92|1296.42|1298.32|1297.82|1296.82|1296.32|5
1730113500000|2024-10-28 11:05:00|1296.97|1296.47|1297.92|1297.42|1297.97|1297.47|1296.97|1296.47|2
1730113800000|2024-10-28 11:10:00|1297.87|1297.37|1297.97|1297.47|1298.02|1297.52|1297.27|1296.77|4
1730114100000|2024-10-28 11:15:00|1297.92|1297.42|1297.32|1296.82|1297.92|1297.42|1297.07|1296.57|4
1730114400000|2024-10-28 11:20:00|1297.27|1296.77|1297.32|1296.82|1297.37|1296.87|1296.67|1296.17|10
1730114700000|2024-10-28 11:25:00|1297.27|1296.77|1297.22|1296.72|1298.12|1297.62|1297.17|1296.67|0
1730115000000|2024-10-28 11:30:00|1297.17|1296.67|1297.17|1296.67|1297.22|1296.72|1296.32|1295.82|4
1730115300000|2024-10-28 11:35:00|1297.22|1296.72|1296.52|1296.02|1297.22|1296.72|1296.37|1295.87|12
1730115600000|2024-10-28 11:40:00|1296.57|1296.07|1298.17|1297.67|1298.22|1297.72|1296.57|1296.07|3
1730115900000|2024-10-28 11:45:00|1298.12|1297.62|1297.42|1296.92|1298.12|1297.62|1297.12|1296.62|4
1730116200000|2024-10-28 11:50:00|1297.37|1296.87|1297.37|1296.87|1297.57|1297.07|1296.92|1296.42|9
1730116500000|2024-10-28 11:55:00|1297.32|1296.82|1296.62|1296.12|1297.62|1297.12|1296.57|1296.07|0
1730116800000|2024-10-28 12:00:00|1296.67|1296.17|1296.37|1295.87|1297.02|1296.52|1296.32|1295.82|0
1730117100000|2024-10-28 12:05:00|1296.42|1295.92|1296.57|1296.07|1296.62|1296.12|1296.22|1295.72|0
1730117400000|2024-10-28 12:10:00|1296.52|1296.02|1295.77|1295.27|1296.62|1296.12|1295.47|1294.97|10
1730117700000|2024-10-28 12:15:00|1295.72|1295.22|1296.12|1295.62|1296.52|1296.02|1295.62|1295.12|1
1730118000000|2024-10-28 12:20:00|1296.17|1295.67|1296.12|1295.62|1296.77|1296.27|1295.87|1295.37|0
1730118300000|2024-10-28 12:25:00|1296.07|1295.57|1296.17|1295.67|1296.52|1296.02|1295.77|1295.27|1
1730118600000|2024-10-28 12:30:00|1296.12|1295.62|1296.62|1296.12|1296.67|1296.17|1295.72|1295.22|0
1730118900000|2024-10-28 12:35:00|1296.57|1296.07|1295.92|1295.42|1296.57|1296.07|1295.67|1295.17|0
1730119200000|2024-10-28 12:40:00|1295.93|1295.43|1296.53|1296.03|1296.53|1296.03|1295.83|1295.33|6
1730119500000|2024-10-28 12:45:00|1296.48|1295.98|1296.08|1295.58|1296.48|1295.98|1295.83|1295.33|0
1730119800000|2024-10-28 12:50:00|1296.03|1295.53|1295.78|1295.28|1296.28|1295.78|1295.78|1295.28|0
1730120100000|2024-10-28 12:55:00|1295.73|1295.23|1296.18|1295.68|1296.28|1295.78|1295.48|1294.98|4
1730120400000|2024-10-28 13:00:00|1296.53|1296.03|1296.93|1296.43|1296.93|1296.43|1296.08|1295.58|2
1730120700000|2024-10-28 13:05:00|1297.08|1296.58|1298.28|1297.78|1298.33|1297.83|1297.03|1296.53|0
1730121000000|2024-10-28 13:10:00|1298.23|1297.73|1298.68|1298.18|1298.98|1298.48|1298.23|1297.73|3
1730121300000|2024-10-28 13:15:00|1298.63|1298.13|1300.08|1299.58|1300.18|1299.68|1298.63|1298.13|3
1730121600000|2024-10-28 13:20:00|1300.03|1299.53|1300.28|1299.78|1300.58|1300.08|1299.98|1299.48|6
1730121900000|2024-10-28 13:25:00|1300.33|1299.83|1300.63|1300.13|1301.13|1300.63|1300.33|1299.83|9
1730122200000|2024-10-28 13:30:00|1300.53|1300.03|1302.68|1302.18|1303.28|1302.78|1299.63|1299.13|20
1730122500000|2024-10-28 13:35:00|1302.73|1302.23|1302.43|1301.93|1303.48|1302.98|1302.33|1301.83|1
1730122800000|2024-10-28 13:40:00|1302.33|1301.83|1301.43|1300.93|1302.78|1302.28|1297.23|1296.73|40
1730123100000|2024-10-28 13:45:00|1301.38|1300.88|1303.28|1302.78|1303.53|1303.03|1301.33|1300.83|1
1730123400000|2024-10-28 13:50:00|1303.23|1302.73|1302.63|1302.13|1304.53|1304.03|1302.63|1302.13|14
1730123700000|2024-10-28 13:55:00|1302.58|1302.08|1303.68|1303.18|1303.73|1303.23|1302.53|1302.03|9
1730124000000|2024-10-28 14:00:00|1303.73|1303.23|1302.68|1302.18|1304.38|1303.88|1302.48|1301.98|10
1730124300000|2024-10-28 14:05:00|1302.73|1302.23|1303.93|1303.43|1304.03|1303.53|1302.58|1302.08|0
1730124600000|2024-10-28 14:10:00|1304.03|1303.53|1304.23|1303.73|1304.38|1303.88|1303.53|1303.03|7
1730124900000|2024-10-28 14:15:00|1304.28|1303.78|1304.68|1304.18|1304.73|1304.23|1303.88|1303.38|0
1730188800000|2024-10-29 08:00:00|1313.34|1312.84|1312.64|1312.14|1313.34|1312.84|1312.59|1312.09|2
1730189100000|2024-10-29 08:05:00|1312.74|1312.24|1311.34|1310.84|1312.84|1312.34|1310.64|1310.14|28
1730189400000|2024-10-29 08:10:00|1311.39|1310.89|1311.44|1310.94|1312.64|1312.14|1310.44|1309.94|1
1730189700000|2024-10-29 08:15:00|1311.34|1310.84|1310.44|1309.94|1311.84|1311.34|1309.89|1309.39|0
1730190000000|2024-10-29 08:20:00|1310.49|1309.99|1310.44|1309.94|1311.84|1311.34|1310.44|1309.94|0
1730190300000|2024-10-29 08:25:00|1310.49|1309.99|1312.14|1311.64|1312.39|1311.89|1310.04|1309.54|1
1730190600000|2024-10-29 08:30:00|1312.09|1311.59|1312.74|1312.24|1312.94|1312.44|1310.94|1310.44|0
1730190900000|2024-10-29 08:35:00|1312.69|1312.19|1313.54|1313.04|1313.59|1313.09|1312.34|1311.84|1
1730191200000|2024-10-29 08:40:00|1313.59|1313.09|1313.44|1312.94|1314.24|1313.74|1313.24|1312.74|3
1730191500000|2024-10-29 08:45:00|1313.49|1312.99|1314.04|1313.54|1314.34|1313.84|1313.24|1312.74|0
1730191800000|2024-10-29 08:50:00|1313.73|1313.23|1313.28|1312.78|1313.93|1313.43|1312.63|1312.13|0
1730192100000|2024-10-29 08:55:00|1313.33|1312.83|1313.03|1312.53|1313.58|1313.08|1312.48|1311.98|0
1730192400000|2024-10-29 09:00:00|1313.08|1312.58|1314.38|1313.88|1314.53|1314.03|1312.73|1312.23|3
1730192700000|2024-10-29 09:05:00|1314.43|1313.93|1314.93|1314.43|1314.93|1314.43|1314.23|1313.73|10
1730193000000|2024-10-29 09:10:00|1314.88|1314.38|1314.38|1313.88|1314.88|1314.38|1314.03|1313.53|0
1730193300000|2024-10-29 09:15:00|1314.33|1313.83|1315.83|1315.33|1315.88|1315.38|1314.03|1313.53|0
1730193600000|2024-10-29 09:20:00|1315.88|1315.38|1316.33|1315.83|1317.03|1316.53|1315.38|1314.88|1
1730193900000|2024-10-29 09:25:00|1316.38|1315.88|1315.63|1315.13|1316.53|1316.03|1315.63|1315.13|1
1730194200000|2024-10-29 09:30:00|1315.58|1315.08|1315.93|1315.43|1316.83|1316.33|1315.08|1314.58|20
1730194500000|2024-10-29 09:35:00|1315.88|1315.38|1316.53|1316.03|1316.53|1316.03|1315.68|1315.18|0
1730194800000|2024-10-29 09:40:00|1316.48|1315.98|1316.18|1315.68|1316.93|1316.43|1315.68|1315.18|0
1730195100000|2024-10-29 09:45:00|1316.13|1315.63|1316.33|1315.83|1316.38|1315.88|1315.83|1315.33|0
1730195400000|2024-10-29 09:50:00|1316.28|1315.78|1316.73|1316.23|1316.73|1316.23|1316.28|1315.78|1
1730195700000|2024-10-29 09:55:00|1316.78|1316.28|1317.13|1316.63|1317.13|1316.63|1316.33|1315.83|0
1730196000000|2024-10-29 10:00:00|1317.18|1316.68|1316.68|1316.18|1317.18|1316.68|1316.53|1316.03|4
1730196300000|2024-10-29 10:05:00|1316.63|1316.13|1316.48|1315.98|1316.63|1316.13|1315.93|1315.43|0
1730196600000|2024-10-29 10:10:00|1316.43|1315.93|1315.93|1315.43|1316.88|1316.38|1315.93|1315.43|0
1730196900000|2024-10-29 10:15:00|1315.88|1315.38|1314.98|1314.48|1316.08|1315.58|1314.93|1314.43|0
1730197200000|2024-10-29 10:20:00|1314.93|1314.43|1314.83|1314.33|1314.93|1314.43|1314.53|1314.03|0
1730197500000|2024-10-29 10:25:00|1314.78|1314.28|1315.53|1315.03|1315.83|1315.33|1314.43|1313.93|0
1730197800000|2024-10-29 10:30:00|1315.43|1314.93|1314.43|1313.93|1315.83|1315.33|1314.33|1313.83|0
1730198100000|2024-10-29 10:35:00|1314.48|1313.98|1314.48|1313.98|1314.88|1314.38|1314.33|1313.83|0
1730198400000|2024-10-29 10:40:00|1314.43|1313.93|1313.53|1313.03|1314.53|1314.03|1313.13|1312.63|10
1730198700000|2024-10-29 10:45:00|1313.58|1313.08|1313.83|1313.33|1314.13|1313.63|1313.03|1312.53|1
1730199000000|2024-10-29 10:50:00|1313.78|1313.28|1314.43|1313.93|1314.43|1313.93|1313.68|1313.18|0
1730199300000|2024-10-29 10:55:00|1314.48|1313.98|1314.13|1313.63|1314.63|1314.13|1313.98|1313.48|0
1730199600000|2024-10-29 11:00:00|1314.08|1313.58|1314.63|1314.13|1314.83|1314.33|1314.03|1313.53|0
1730199900000|2024-10-29 11:05:00|1314.58|1314.08|1313.98|1313.48|1314.63|1314.13|1313.98|1313.48|2
1730200200000|2024-10-29 11:10:00|1314.08|1313.58|1314.88|1314.38|1314.88|1314.38|1313.98|1313.48|0
1730200500000|2024-10-29 11:15:00|1314.93|1314.43|1315.28|1314.78|1315.58|1315.08|1314.93|1314.43|1
1730200800000|2024-10-29 11:20:00|1315.23|1314.73|1315.08|1314.58|1315.28|1314.78|1314.68|1314.18|6
1730201100000|2024-10-29 11:25:00|1315.13|1314.63|1314.98|1314.48|1315.53|1315.03|1314.88|1314.38|0
1730201400000|2024-10-29 11:30:00|1314.93|1314.43|1313.58|1313.08|1314.98|1314.48|1313.58|1313.08|6
1730201700000|2024-10-29 11:35:00|1313.63|1313.13|1314.63|1314.13|1314.63|1314.13|1313.63|1313.13|0
1730202000000|2024-10-29 11:40:00|1314.58|1314.08|1314.28|1313.78|1314.83|1314.33|1314.18|1313.68|2
1730202300000|2024-10-29 11:45:00|1314.23|1313.73|1313.88|1313.38|1314.43|1313.93|1313.88|1313.38|0
1730202600000|2024-10-29 11:50:00|1313.93|1313.43|1312.78|1312.28|1313.98|1313.48|1312.58|1312.08|0
1730202900000|2024-10-29 11:55:00|1312.73|1312.23|1312.58|1312.08|1312.73|1312.23|1312.23|1311.73|0
1730203200000|2024-10-29 12:00:00|1312.53|1312.03|1312.33|1311.83|1312.53|1312.03|1311.83|1311.33|0
1730203500000|2024-10-29 12:05:00|1312.48|1311.98|1313.13|1312.63|1313.23|1312.73|1312.18|1311.68|0
1730203800000|2024-10-29 12:10:00|1313.08|1312.58|1313.23|1312.73|1313.33|1312.83|1312.88|1312.38|1
1730204100000|2024-10-29 12:15:00|1313.28|1312.78|1313.88|1313.38|1313.88|1313.38|1312.98|1312.48|0
1730204400000|2024-10-29 12:20:00|1313.83|1313.33|1314.13|1313.63|1314.18|1313.68|1313.33|1312.83|0
1730204700000|2024-10-29 12:25:00|1314.08|1313.58|1313.83|1313.33|1314.08|1313.58|1313.68|1313.18|0
1730205000000|2024-10-29 12:30:00|1313.78|1313.28|1312.93|1312.43|1313.78|1313.28|1312.53|1312.03|0
1730205300000|2024-10-29 12:35:00|1312.88|1312.38|1312.58|1312.08|1313.13|1312.63|1312.48|1311.98|0
1730205600000|2024-10-29 12:40:00|1312.5|1312|1312.9|1312.4|1312.95|1312.45|1312.35|1311.85|0
1730205900000|2024-10-29 12:45:00|1312.95|1312.45|1311.5|1311|1313|1312.5|1311.4|1310.9|0
1730206200000|2024-10-29 12:50:00|1311.45|1310.95|1311.45|1310.95|1311.55|1311.05|1311.2|1310.7|0
1730206500000|2024-10-29 12:55:00|1311.4|1310.9|1311.4|1310.9|1311.4|1310.9|1311.05|1310.55|0
1730206800000|2024-10-29 13:00:00|1311.35|1310.85|1310.65|1310.15|1311.35|1310.85|1310.3|1309.8|1
1730207100000|2024-10-29 13:05:00|1310.7|1310.2|1311.75|1311.25|1311.75|1311.25|1310.6|1310.1|6
1730207400000|2024-10-29 13:10:00|1311.8|1311.3|1310.55|1310.05|1312.15|1311.65|1310.55|1310.05|0
1730207700000|2024-10-29 13:15:00|1310.5|1310|1310.65|1310.15|1310.7|1310.2|1309.85|1309.35|0
1730208000000|2024-10-29 13:20:00|1310.7|1310.2|1310.6|1310.1|1310.7|1310.2|1310.15|1309.65|0
1730208300000|2024-10-29 13:25:00|1310.55|1310.05|1309.55|1309.05|1310.55|1310.05|1309.4|1308.9|1
1730208600000|2024-10-29 13:30:00|1309.6|1309.1|1306.75|1306.25|1309.6|1309.1|1306.3|1305.8|9
1730208900000|2024-10-29 13:35:00|1306.95|1306.45|1306.25|1305.75|1307.25|1306.75|1306.25|1305.75|0
1730209200000|2024-10-29 13:40:00|1306.3|1305.8|1305.7|1305.2|1307.2|1306.7|1305.5|1305|2
1730209500000|2024-10-29 13:45:00|1305.65|1305.15|1305.35|1304.85|1306.25|1305.75|1305.35|1304.85|3
1730209800000|2024-10-29 13:50:00|1305.4|1304.9|1307.05|1306.55|1307.4|1306.9|1305.2|1304.7|1
1730210100000|2024-10-29 13:55:00|1307.1|1306.6|1306.95|1306.45|1307.75|1307.25|1306.9|1306.4|0
1730210400000|2024-10-29 14:00:00|1307.05|1306.55|1308.55|1308.05|1308.85|1308.35|1305.65|1305.15|1
1730210700000|2024-10-29 14:05:00|1308.6|1308.1|1308.05|1307.55|1308.6|1308.1|1307.8|1307.3|0
1730211000000|2024-10-29 14:10:00|1307.95|1307.45|1307.3|1306.8|1308.45|1307.95|1307.15|1306.65|0
1730211300000|2024-10-29 14:15:00|1307.35|1306.85|1306.4|1305.9|1307.4|1306.9|1306.3|1305.8|0
1730275200000|2024-10-30 08:00:00|1309.18|1308.68|1307.53|1307.03|1309.48|1308.98|1307.13|1306.63|0
1730275500000|2024-10-30 08:05:00|1307.58|1307.08|1305.23|1304.73|1308.13|1307.63|1304.93|1304.43|0
1730275800000|2024-10-30 08:10:00|1305.28|1304.78|1306.73|1306.23|1306.78|1306.28|1305.28|1304.78|0
1730276100000|2024-10-30 08:15:00|1306.63|1306.13|1308.23|1307.73|1308.43|1307.93|1306.53|1306.03|0
1730276400000|2024-10-30 08:20:00|1308.18|1307.68|1310.93|1310.43|1311.13|1310.63|1308.03|1307.53|0
1730276700000|2024-10-30 08:25:00|1310.98|1310.48|1311.73|1311.23|1311.78|1311.28|1310.43|1309.93|0
1730277000000|2024-10-30 08:30:00|1311.78|1311.28|1311.23|1310.73|1312.23|1311.73|1310.53|1310.03|0
1730277300000|2024-10-30 08:35:00|1311.28|1310.78|1310.23|1309.73|1311.73|1311.23|1309.83|1309.33|0
1730277600000|2024-10-30 08:40:00|1310.18|1309.68|1309.63|1309.13|1310.33|1309.83|1309.03|1308.53|0
1730277900000|2024-10-30 08:45:00|1309.68|1309.18|1309.43|1308.93|1310.13|1309.63|1308.73|1308.23|0
1730278200000|2024-10-30 08:50:00|1309.5|1309|1309.2|1308.7|1309.9|1309.4|1308.4|1307.9|0
1730278500000|2024-10-30 08:55:00|1309.1|1308.6|1310.8|1310.3|1310.95|1310.45|1308.8|1308.3|0
1730278800000|2024-10-30 09:00:00|1310.9|1310.4|1310.4|1309.9|1311.3|1310.8|1310.1|1309.6|7
1730279100000|2024-10-30 09:05:00|1310.35|1309.85|1310.45|1309.95|1310.7|1310.2|1310.1|1309.6|0
1730279400000|2024-10-30 09:10:00|1310.4|1309.9|1311|1310.5|1311.1|1310.6|1309.6|1309.1|1
1730279700000|2024-10-30 09:15:00|1310.9|1310.4|1310.9|1310.4|1311.3|1310.8|1310.6|1310.1|0
1730280000000|2024-10-30 09:20:00|1310.85|1310.35|1309.95|1309.45|1311|1310.5|1309.8|1309.3|0
1730280300000|2024-10-30 09:25:00|1309.9|1309.4|1309.7|1309.2|1310.25|1309.75|1309.4|1308.9|0
1730280600000|2024-10-30 09:30:00|1309.75|1309.25|1309.1|1308.6|1309.9|1309.4|1308.8|1308.3|0
1730280900000|2024-10-30 09:35:00|1309.05|1308.55|1310.8|1310.3|1310.8|1310.3|1309|1308.5|0
1730281200000|2024-10-30 09:40:00|1310.75|1310.25|1310.3|1309.8|1311|1310.5|1310.3|1309.8|0
1730281500000|2024-10-30 09:45:00|1310.35|1309.85|1311.4|1310.9|1311.7|1311.2|1310.3|1309.8|0
1730281800000|2024-10-30 09:50:00|1311.35|1310.85|1311.8|1311.3|1311.85|1311.35|1311.2|1310.7|0
1730282100000|2024-10-30 09:55:00|1311.75|1311.25|1311.2|1310.7|1311.8|1311.3|1311.2|1310.7|0
1730282400000|2024-10-30 10:00:00|1311.15|1310.65|1310.5|1310|1311.15|1310.65|1310.4|1309.9|0
1730282700000|2024-10-30 10:05:00|1310.45|1309.95|1311|1310.5|1311|1310.5|1310.2|1309.7|0
1730283000000|2024-10-30 10:10:00|1311.05|1310.55|1312.4|1311.9|1312.4|1311.9|1311.05|1310.55|0
1730283300000|2024-10-30 10:15:00|1312.35|1311.85|1312|1311.5|1312.5|1312|1311.7|1311.2|0
1730283600000|2024-10-30 10:20:00|1311.95|1311.45|1312.1|1311.6|1312.8|1312.3|1311.9|1311.4|0
1730283900000|2024-10-30 10:25:00|1312.05|1311.55|1312.4|1311.9|1312.4|1311.9|1311.7|1311.2|1
1730284200000|2024-10-30 10:30:00|1312.45|1311.95|1310.5|1310|1312.5|1312|1310.3|1309.8|0
1730284500000|2024-10-30 10:35:00|1310.6|1310.1|1311.6|1311.1|1311.6|1311.1|1310.5|1310|0
1730284800000|2024-10-30 10:40:00|1311.65|1311.15|1311.6|1311.1|1311.8|1311.3|1311.3|1310.8|0
1730285100000|2024-10-30 10:45:00|1311.55|1311.05|1311.5|1311|1311.6|1311.1|1310.8|1310.3|0
1730285400000|2024-10-30 10:50:00|1311.55|1311.05|1311.8|1311.3|1312|1311.5|1311.4|1310.9|0
1730285700000|2024-10-30 10:55:00|1311.85|1311.35|1311.6|1311.1|1312.1|1311.6|1311.6|1311.1|0
1730286000000|2024-10-30 11:00:00|1311.5|1311|1312|1311.5|1312|1311.5|1311.4|1310.9|0
1730286300000|2024-10-30 11:05:00|1311.95|1311.45|1312.7|1312.2|1312.85|1312.35|1311.9|1311.4|0
1730286600000|2024-10-30 11:10:00|1312.6|1312.1|1312.45|1311.95|1312.85|1312.35|1312.35|1311.85|0
1730286900000|2024-10-30 11:15:00|1312.5|1312|1312.85|1312.35|1312.85|1312.35|1312.3|1311.8|0
1730287200000|2024-10-30 11:20:00|1312.9|1312.4|1312.25|1311.75|1313.05|1312.55|1312.2|1311.7|0
1730287500000|2024-10-30 11:25:00|1312.15|1311.65|1311.85|1311.35|1312.2|1311.7|1311.85|1311.35|0
1730287800000|2024-10-30 11:30:00|1311.8|1311.3|1311.9|1311.4|1312.25|1311.75|1311.7|1311.2|0
1730288100000|2024-10-30 11:35:00|1311.85|1311.35|1311.6|1311.1|1312.3|1311.8|1311.6|1311.1|0
1730288400000|2024-10-30 11:40:00|1311.5|1311|1310.7|1310.2|1311.65|1311.15|1310.7|1310.2|0
1730288700000|2024-10-30 11:45:00|1310.65|1310.15|1309.45|1308.95|1310.65|1310.15|1309.25|1308.75|0
1730289000000|2024-10-30 11:50:00|1309.4|1308.9|1309.6|1309.1|1309.6|1309.1|1309.15|1308.65|0
1730289300000|2024-10-30 11:55:00|1309.65|1309.15|1309.35|1308.85|1309.65|1309.15|1309|1308.5|0
1730289600000|2024-10-30 12:00:00|1309.45|1308.95|1309.35|1308.85|1309.85|1309.35|1309.3|1308.8|1
1730289900000|2024-10-30 12:05:00|1309.4|1308.9|1310|1309.5|1310|1309.5|1309.4|1308.9|0
1730290200000|2024-10-30 12:10:00|1310.05|1309.55|1309.9|1309.4|1310.15|1309.65|1309.85|1309.35|0
1730290500000|2024-10-30 12:15:00|1310.05|1309.55|1310.2|1309.7|1310.35|1309.85|1309.7|1309.2|1
1730290800000|2024-10-30 12:20:00|1310.15|1309.65|1310.7|1310.2|1310.7|1310.2|1310.05|1309.55|0
1730291100000|2024-10-30 12:25:00|1310.85|1310.35|1312.1|1311.6|1313.9|1313.4|1310.8|1310.3|17
1730291400000|2024-10-30 12:30:00|1312.05|1311.55|1312.35|1311.85|1313.85|1313.35|1312|1311.5|1
1730291700000|2024-10-30 12:35:00|1312.4|1311.9|1312.1|1311.6|1312.5|1312|1311.4|1310.9|1
1730292000000|2024-10-30 12:40:00|1312.17|1311.67|1310.82|1310.32|1312.17|1311.67|1310.62|1310.12|0
1730292300000|2024-10-30 12:45:00|1310.62|1310.12|1310.22|1309.72|1310.67|1310.17|1310.07|1309.57|0
1730292600000|2024-10-30 12:50:00|1310.27|1309.77|1310.27|1309.77|1310.57|1310.07|1309.87|1309.37|0
1730292900000|2024-10-30 12:55:00|1310.32|1309.82|1310.32|1309.82|1310.92|1310.42|1310.32|1309.82|0
1730293200000|2024-10-30 13:00:00|1310.27|1309.77|1308.97|1308.47|1310.37|1309.87|1308.77|1308.27|0
1730293500000|2024-10-30 13:05:00|1308.82|1308.32|1308.52|1308.02|1308.92|1308.42|1308.07|1307.57|0
1730293800000|2024-10-30 13:10:00|1308.57|1308.07|1309.32|1308.82|1309.62|1309.12|1308.57|1308.07|0
1730294100000|2024-10-30 13:15:00|1309.27|1308.77|1308.62|1308.12|1309.27|1308.77|1308.52|1308.02|0
1730294400000|2024-10-30 13:20:00|1308.57|1308.07|1308.92|1308.42|1309.12|1308.62|1308.47|1307.97|4
1730294700000|2024-10-30 13:25:00|1308.87|1308.37|1309.42|1308.92|1309.52|1309.02|1308.87|1308.37|0
1730295000000|2024-10-30 13:30:00|1309.27|1308.77|1307.82|1307.32|1309.27|1308.77|1307.02|1306.52|8
1730295300000|2024-10-30 13:35:00|1307.87|1307.37|1310.12|1309.62|1310.32|1309.82|1307.87|1307.37|0
1730295600000|2024-10-30 13:40:00|1309.92|1309.42|1309.82|1309.32|1310.62|1310.12|1309.37|1308.87|1
1730295900000|2024-10-30 13:45:00|1309.77|1309.27|1310.32|1309.82|1310.62|1310.12|1309.22|1308.72|0
1730296200000|2024-10-30 13:50:00|1310.27|1309.77|1311.02|1310.52|1311.22|1310.72|1310.12|1309.62|0
1730296500000|2024-10-30 13:55:00|1311.07|1310.57|1310.32|1309.82|1311.17|1310.67|1310.32|1309.82|1
1730296800000|2024-10-30 14:00:00|1310.27|1309.77|1309.82|1309.32|1310.27|1309.77|1308.87|1308.37|0
1730297100000|2024-10-30 14:05:00|1309.92|1309.42|1309.72|1309.22|1310.32|1309.82|1309.42|1308.92|0
1730297400000|2024-10-30 14:10:00|1309.77|1309.27|1309.82|1309.32|1309.82|1309.32|1308.77|1308.27|1
1730297700000|2024-10-30 14:15:00|1309.87|1309.37|1310.02|1309.52|1310.12|1309.62|1309.47|1308.97|0
1730361600000|2024-10-31 08:00:00|1304.07|1303.57|1303.97|1303.47|1304.72|1304.22|1303.12|1302.62|1
1730361900000|2024-10-31 08:05:00|1304.02|1303.52|1302.72|1302.22|1304.42|1303.92|1302.32|1301.82|4
1730362200000|2024-10-31 08:10:00|1302.77|1302.27|1301.77|1301.27|1302.92|1302.42|1301.32|1300.82|8
1730362500000|2024-10-31 08:15:00|1301.82|1301.32|1300.32|1299.82|1302.02|1301.52|1300.22|1299.72|1
1730362800000|2024-10-31 08:20:00|1300.37|1299.87|1300.22|1299.72|1301.02|1300.52|1299.72|1299.22|1
1730363100000|2024-10-31 08:25:00|1300.27|1299.77|1300.52|1300.02|1300.92|1300.42|1299.72|1299.22|0
1730363400000|2024-10-31 08:30:00|1300.57|1300.07|1299.82|1299.32|1300.57|1300.07|1298.82|1298.32|2
1730363700000|2024-10-31 08:35:00|1299.77|1299.27|1300.97|1300.47|1301.12|1300.62|1299.42|1298.92|0
1730364000000|2024-10-31 08:40:00|1300.92|1300.42|1300.72|1300.22|1301.22|1300.72|1300.42|1299.92|40
1730364300000|2024-10-31 08:45:00|1300.67|1300.17|1301.97|1301.47|1302.12|1301.62|1300.62|1300.12|3
1730364600000|2024-10-31 08:50:00|1301.92|1301.42|1301.17|1300.67|1301.97|1301.47|1300.97|1300.47|1
1730364900000|2024-10-31 08:55:00|1301.12|1300.62|1300.92|1300.42|1301.67|1301.17|1300.82|1300.32|2
1730365200000|2024-10-31 09:00:00|1300.87|1300.37|1299.95|1299.45|1300.97|1300.47|1299.95|1299.45|11
1730365500000|2024-10-31 09:05:00|1299.85|1299.35|1298.15|1297.65|1299.85|1299.35|1297.75|1297.25|1
1730365800000|2024-10-31 09:10:00|1298.1|1297.6|1299.15|1298.65|1299.35|1298.85|1298.05|1297.55|0
1730366100000|2024-10-31 09:15:00|1299.1|1298.6|1299.7|1299.2|1299.75|1299.25|1298.95|1298.45|0
1730366400000|2024-10-31 09:20:00|1299.95|1299.45|1300.95|1300.45|1300.95|1300.45|1299.9|1299.4|0
1730366700000|2024-10-31 09:25:00|1300.9|1300.4|1301.8|1301.3|1301.95|1301.45|1300.9|1300.4|0
1730367000000|2024-10-31 09:30:00|1301.75|1301.25|1300.95|1300.45|1301.75|1301.25|1300.65|1300.15|4
1730367300000|2024-10-31 09:35:00|1300.9|1300.4|1300.85|1300.35|1301.45|1300.95|1300.45|1299.95|1
1730367600000|2024-10-31 09:40:00|1300.8|1300.3|1301.15|1300.65|1301.25|1300.75|1300.45|1299.95|0
1730367900000|2024-10-31 09:45:00|1301.25|1300.75|1300.45|1299.95|1301.25|1300.75|1300.45|1299.95|1
1730368200000|2024-10-31 09:50:00|1300.4|1299.9|1299.75|1299.25|1300.45|1299.95|1299.55|1299.05|1
1730368500000|2024-10-31 09:55:00|1299.8|1299.3|1299.35|1298.85|1300.25|1299.75|1299.35|1298.85|0
1730368800000|2024-10-31 10:00:00|1299.3|1298.8|1298.85|1298.35|1299.3|1298.8|1298.35|1297.85|1
1730369100000|2024-10-31 10:05:00|1298.9|1298.4|1297.55|1297.05|1298.95|1298.45|1297.2|1296.7|0
1730369400000|2024-10-31 10:10:00|1297.5|1297|1296.7|1296.2|1297.75|1297.25|1296.6|1296.1|0
1730369700000|2024-10-31 10:15:00|1296.65|1296.15|1295.9|1295.4|1297.2|1296.7|1295.6|1295.1|7
1730370000000|2024-10-31 10:20:00|1295.85|1295.35|1295.15|1294.65|1295.85|1295.35|1294|1293.5|4
1730370300000|2024-10-31 10:25:00|1295.1|1294.6|1295.2|1294.7|1295.5|1295|1294.7|1294.2|0
1730370600000|2024-10-31 10:30:00|1295.25|1294.75|1293.85|1293.35|1295.75|1295.25|1293.85|1293.35|1
1730370900000|2024-10-31 10:35:00|1293.9|1293.4|1294.3|1293.8|1295|1294.5|1293.75|1293.25|0
1730371200000|2024-10-31 10:40:00|1294.35|1293.85|1294.25|1293.75|1294.65|1294.15|1293.5|1293|1
1730371500000|2024-10-31 10:45:00|1294.2|1293.7|1295.3|1294.8|1295.3|1294.8|1294.2|1293.7|0
1730371800000|2024-10-31 10:50:00|1295.4|1294.9|1293.9|1293.4|1295.4|1294.9|1293.9|1293.4|0
1730372100000|2024-10-31 10:55:00|1294|1293.5|1293.8|1293.3|1294.25|1293.75|1293.75|1293.25|0
1730372400000|2024-10-31 11:00:00|1293.9|1293.4|1292.3|1291.8|1294.15|1293.65|1292|1291.5|1
1730372700000|2024-10-31 11:05:00|1292.35|1291.85|1292.8|1292.3|1293.95|1293.45|1292.3|1291.8|19
1730373000000|2024-10-31 11:10:00|1292.75|1292.25|1292.75|1292.25|1293.15|1292.65|1292.55|1292.05|1
1730373300000|2024-10-31 11:15:00|1292.7|1292.2|1292.95|1292.45|1293.85|1293.35|1292.65|1292.15|0
1730373600000|2024-10-31 11:20:00|1292.9|1292.4|1293.05|1292.55|1293.2|1292.7|1292.5|1292|0
1730373900000|2024-10-31 11:25:00|1293.1|1292.6|1293.6|1293.1|1293.7|1293.2|1293|1292.5|0
1730374200000|2024-10-31 11:30:00|1293.55|1293.05|1291.95|1291.45|1293.55|1293.05|1291.35|1290.85|1
1730374500000|2024-10-31 11:35:00|1292|1291.5|1293.2|1292.7|1293.35|1292.85|1292|1291.5|0
1730374800000|2024-10-31 11:40:00|1293.15|1292.65|1293.2|1292.7|1293.5|1293|1292.85|1292.35|6
1730375100000|2024-10-31 11:45:00|1293.3|1292.8|1292.85|1292.35|1293.5|1293|1292.4|1291.9|46
1730375400000|2024-10-31 11:50:00|1292.9|1292.4|1291.9|1291.4|1292.9|1292.4|1291.85|1291.35|0
1730375700000|2024-10-31 11:55:00|1291.95|1291.45|1291.05|1290.55|1292|1291.5|1291.05|1290.55|0
1730376000000|2024-10-31 12:00:00|1291|1290.5|1290.9|1290.4|1291.2|1290.7|1290.75|1290.25|2
1730376300000|2024-10-31 12:05:00|1290.95|1290.45|1291.6|1291.1|1291.6|1291.1|1290.75|1290.25|0
1730376600000|2024-10-31 12:10:00|1291.65|1291.15|1291.75|1291.25|1292.1|1291.6|1291.35|1290.85|1
1730376900000|2024-10-31 12:15:00|1291.8|1291.3|1291.25|1290.75|1291.85|1291.35|1290.85|1290.35|3
1730377200000|2024-10-31 12:20:00|1291.3|1290.8|1291.2|1290.7|1291.35|1290.85|1290.75|1290.25|1
1730377500000|2024-10-31 12:25:00|1291.3|1290.8|1290.85|1290.35|1291.6|1291.1|1290.85|1290.35|1
1730377800000|2024-10-31 12:30:00|1290.8|1290.3|1290.45|1289.95|1290.9|1290.4|1290.35|1289.85|1
1730378100000|2024-10-31 12:35:00|1290.5|1290|1289.45|1288.95|1290.8|1290.3|1289.45|1288.95|1
1730378400000|2024-10-31 12:40:00|1289.26|1288.76|1289.16|1288.66|1289.71|1289.21|1288.86|1288.36|0
1730378700000|2024-10-31 12:45:00|1289.21|1288.71|1288.56|1288.06|1289.21|1288.71|1288.46|1287.96|1
1730379000000|2024-10-31 12:50:00|1288.61|1288.11|1288.41|1287.91|1288.81|1288.31|1288.31|1287.81|1
1730379300000|2024-10-31 12:55:00|1288.46|1287.96|1289.01|1288.51|1289.21|1288.71|1288.41|1287.91|17
1730379600000|2024-10-31 13:00:00|1289.11|1288.61|1289.61|1289.11|1289.66|1289.16|1288.56|1288.06|0
1730379900000|2024-10-31 13:05:00|1289.56|1289.06|1289.31|1288.81|1290.01|1289.51|1289.21|1288.71|1
1730380200000|2024-10-31 13:10:00|1289.36|1288.86|1289.81|1289.31|1290.16|1289.66|1289.36|1288.86|1
1730380500000|2024-10-31 13:15:00|1289.76|1289.26|1289.56|1289.06|1289.91|1289.41|1289.21|1288.71|1
1730380800000|2024-10-31 13:20:00|1289.66|1289.16|1288.96|1288.46|1289.71|1289.21|1288.96|1288.46|1
1730381100000|2024-10-31 13:25:00|1288.91|1288.41|1288.61|1288.11|1289.21|1288.71|1288.61|1288.11|0
1730381400000|2024-10-31 13:30:00|1288.66|1288.16|1289.26|1288.76|1290.06|1289.56|1288.51|1288.01|0
1730381700000|2024-10-31 13:35:00|1289.21|1288.71|1289.61|1289.11|1289.91|1289.41|1288.91|1288.41|3
1730382000000|2024-10-31 13:40:00|1289.71|1289.21|1288.31|1287.81|1289.96|1289.46|1288.16|1287.66|1
1730382300000|2024-10-31 13:45:00|1288.26|1287.76|1287.76|1287.26|1288.26|1287.76|1286.46|1285.96|16
1730382600000|2024-10-31 13:50:00|1287.81|1287.31|1289.41|1288.91|1289.56|1289.06|1287.81|1287.31|1
1730382900000|2024-10-31 13:55:00|1289.36|1288.86|1288.71|1288.21|1290.56|1290.06|1288.66|1288.16|12
1730383200000|2024-10-31 14:00:00|1288.66|1288.16|1289.31|1288.81|1290.21|1289.71|1288.11|1287.61|5
1730383500000|2024-10-31 14:05:00|1289.36|1288.86|1289.51|1289.01|1289.91|1289.41|1288.81|1288.31|4
1730383800000|2024-10-31 14:10:00|1289.66|1289.16|1288.76|1288.26|1289.71|1289.21|1288.21|1287.71|3
1730384100000|2024-10-31 14:15:00|1288.81|1288.31|1289.46|1288.96|1290.61|1290.11|1288.81|1288.31|8
1730448000000|2024-11-01 08:00:00|1294.63|1294.13|1296.98|1296.48|1297.18|1296.68|1294.53|1294.03|6
1730448300000|2024-11-01 08:05:00|1297.03|1296.53|1293.98|1293.48|1297.03|1296.53|1293.58|1293.08|7
1730448600000|2024-11-01 08:10:00|1294.03|1293.53|1296.33|1295.83|1296.38|1295.88|1293.58|1293.08|15
1730448900000|2024-11-01 08:15:00|1296.38|1295.88|1295.43|1294.93|1296.78|1296.28|1295.13|1294.63|14
1730449200000|2024-11-01 08:20:00|1295.38|1294.88|1294.93|1294.43|1296.58|1296.08|1294.93|1294.43|16
1730449500000|2024-11-01 08:25:00|1294.88|1294.38|1295.33|1294.83|1295.33|1294.83|1294.53|1294.03|0
1730449800000|2024-11-01 08:30:00|1295.28|1294.78|1295.98|1295.48|1296.63|1296.13|1295.13|1294.63|2
1730450100000|2024-11-01 08:35:00|1296.03|1295.53|1295.13|1294.63|1296.53|1296.03|1294.83|1294.33|2
1730450400000|2024-11-01 08:40:00|1295.18|1294.68|1295.13|1294.63|1295.28|1294.78|1294.38|1293.88|0
1730450700000|2024-11-01 08:45:00|1295.23|1294.73|1293.73|1293.23|1295.43|1294.93|1293.73|1293.23|1
1730451000000|2024-11-01 08:50:00|1293.68|1293.18|1294.18|1293.68|1294.63|1294.13|1293.53|1293.03|2
1730451300000|2024-11-01 08:55:00|1294.13|1293.63|1293.08|1292.58|1294.18|1293.68|1292.83|1292.33|3
1730451600000|2024-11-01 09:00:00|1293.03|1292.53|1293.63|1293.13|1294.38|1293.88|1292.83|1292.33|9
1730451900000|2024-11-01 09:05:00|1293.58|1293.08|1293.83|1293.33|1293.93|1293.43|1293.18|1292.68|14
1730452200000|2024-11-01 09:10:00|1293.78|1293.28|1293.38|1292.88|1294.03|1293.53|1293.33|1292.83|1
1730452500000|2024-11-01 09:15:00|1293.33|1292.83|1293.23|1292.73|1293.98|1293.48|1292.68|1292.18|2
1730452800000|2024-11-01 09:20:00|1293.33|1292.83|1294.78|1294.28|1295.33|1294.83|1293.33|1292.83|3
1730453100000|2024-11-01 09:25:00|1294.68|1294.18|1295.43|1294.93|1295.93|1295.43|1294.68|1294.18|0
1730453400000|2024-11-01 09:30:00|1295.38|1294.88|1294.98|1294.48|1295.38|1294.88|1294.58|1294.08|2
1730453700000|2024-11-01 09:35:00|1294.93|1294.43|1294.53|1294.03|1295.68|1295.18|1293.83|1293.33|1
1730454000000|2024-11-01 09:40:00|1294.48|1293.98|1293.98|1293.48|1295.18|1294.68|1293.98|1293.48|2
1730454300000|2024-11-01 09:45:00|1293.93|1293.43|1293.08|1292.58|1294.13|1293.63|1292.98|1292.48|0
1730454600000|2024-11-01 09:50:00|1293.03|1292.53|1293.93|1293.43|1294.33|1293.83|1292.98|1292.48|8
1730454900000|2024-11-01 09:55:00|1293.98|1293.48|1294.58|1294.08|1294.63|1294.13|1293.83|1293.33|0
1730455200000|2024-11-01 10:00:00|1294.63|1294.13|1294.43|1293.93|1294.88|1294.38|1294.28|1293.78|0
1730455500000|2024-11-01 10:05:00|1294.48|1293.98|1294.88|1294.38|1296.68|1296.18|1294.43|1293.93|21
1730455800000|2024-11-01 10:10:00|1294.78|1294.28|1293.93|1293.43|1295.08|1294.58|1293.73|1293.23|1
1730456100000|2024-11-01 10:15:00|1293.98|1293.48|1294.1|1293.6|1294.2|1293.7|1293.53|1293.03|0
1730456400000|2024-11-01 10:20:00|1294.15|1293.65|1293.85|1293.35|1294.2|1293.7|1293.2|1292.7|9
1730456700000|2024-11-01 10:25:00|1293.9|1293.4|1293.45|1292.95|1294.55|1294.05|1293.45|1292.95|2
1730457000000|2024-11-01 10:30:00|1293.4|1292.9|1293.3|1292.8|1293.6|1293.1|1293.1|1292.6|2
1730457300000|2024-11-01 10:35:00|1293.25|1292.75|1293.5|1293|1293.7|1293.2|1292.95|1292.45|0
1730457600000|2024-11-01 10:40:00|1293.35|1292.85|1293.6|1293.1|1293.6|1293.1|1293.1|1292.6|2
1730457900000|2024-11-01 10:45:00|1293.65|1293.15|1293.5|1293|1294.65|1294.15|1293.45|1292.95|7
1730458200000|2024-11-01 10:50:00|1293.55|1293.05|1294.25|1293.75|1294.3|1293.8|1293.15|1292.65|0
1730458500000|2024-11-01 10:55:00|1294.2|1293.7|1294.85|1294.35|1294.9|1294.4|1294.05|1293.55|0
1730458800000|2024-11-01 11:00:00|1294.9|1294.4|1295.5|1295|1295.75|1295.25|1294.9|1294.4|2
1730459100000|2024-11-01 11:05:00|1295.55|1295.05|1296.1|1295.6|1296.1|1295.6|1295.45|1294.95|0
1730459400000|2024-11-01 11:10:00|1296.2|1295.7|1296.45|1295.95|1296.6|1296.1|1296.05|1295.55|0
1730459700000|2024-11-01 11:15:00|1296.4|1295.9|1296.35|1295.85|1296.65|1296.15|1296.25|1295.75|8
1730460000000|2024-11-01 11:20:00|1296.3|1295.8|1296.3|1295.8|1296.6|1296.1|1296.25|1295.75|1
1730460300000|2024-11-01 11:25:00|1296.35|1295.85|1296.3|1295.8|1296.9|1296.4|1296.15|1295.65|0
1730460600000|2024-11-01 11:30:00|1296.35|1295.85|1296.55|1296.05|1296.7|1296.2|1296.2|1295.7|2
1730460900000|2024-11-01 11:35:00|1296.5|1296|1297.35|1296.85|1297.7|1297.2|1296.5|1296|3
1730461200000|2024-11-01 11:40:00|1297.3|1296.8|1297.35|1296.85|1297.5|1297|1297.15|1296.65|0
1730461500000|2024-11-01 11:45:00|1297.3|1296.8|1297.7|1297.2|1297.75|1297.25|1296.95|1296.45|0
1730461800000|2024-11-01 11:50:00|1297.75|1297.25|1298.35|1297.85|1298.45|1297.95|1297.7|1297.2|5
1730462100000|2024-11-01 11:55:00|1298.4|1297.9|1298.55|1298.05|1298.65|1298.15|1298.35|1297.85|0
1730462400000|2024-11-01 12:00:00|1298.65|1298.15|1298.05|1297.55|1298.95|1298.45|1297.75|1297.25|10
1730462700000|2024-11-01 12:05:00|1298|1297.5|1298.75|1298.25|1298.75|1298.25|1297.85|1297.35|0
1730463000000|2024-11-01 12:10:00|1298.8|1298.3|1299.45|1298.95|1299.55|1299.05|1298.75|1298.25|0
1730463300000|2024-11-01 12:15:00|1299.35|1298.85|1298.55|1298.05|1299.45|1298.95|1298.35|1297.85|2
1730463600000|2024-11-01 12:20:00|1298.6|1298.1|1299.15|1298.65|1299.25|1298.75|1298.05|1297.55|0
1730463900000|2024-11-01 12:25:00|1299.1|1298.6|1298.8|1298.3|1299.15|1298.65|1298.75|1298.25|0
1730464200000|2024-11-01 12:30:00|1298.75|1298.25|1296.95|1296.45|1298.85|1298.35|1296.85|1296.35|3
1730464500000|2024-11-01 12:35:00|1296.9|1296.4|1296.65|1296.15|1297.15|1296.65|1296.45|1295.95|0
1730464800000|2024-11-01 12:40:00|1296.5|1296|1296.6|1296.1|1297.2|1296.7|1296.4|1295.9|0
1730465100000|2024-11-01 12:45:00|1296.65|1296.15|1295.4|1294.9|1296.7|1296.2|1295.4|1294.9|0
1730465400000|2024-11-01 12:50:00|1295.35|1294.85|1296.4|1295.9|1296.5|1296|1295.3|1294.8|0
1730465700000|2024-11-01 12:55:00|1296.45|1295.95|1296.8|1296.3|1297|1296.5|1296.45|1295.95|0
1730466000000|2024-11-01 13:00:00|1296.75|1296.25|1296.5|1296|1297|1296.5|1296.4|1295.9|0
1730466300000|2024-11-01 13:05:00|1296.55|1296.05|1297.3|1296.8|1297.3|1296.8|1296.5|1296|0
1730466600000|2024-11-01 13:10:00|1297.25|1296.75|1297.1|1296.6|1297.3|1296.8|1297.05|1296.55|0
1730466900000|2024-11-01 13:15:00|1297.05|1296.55|1297.05|1296.55|1297.15|1296.65|1297|1296.5|0
1730467200000|2024-11-01 13:20:00|1297|1296.5|1296.7|1296.2|1297.05|1296.55|1296.5|1296|1
1730467500000|2024-11-01 13:25:00|1296.65|1296.15|1296.6|1296.1|1296.7|1296.2|1296.5|1296|0
1730467800000|2024-11-01 13:30:00|1296.55|1296.05|1293.75|1293.25|1296.55|1296.05|1292.8|1292.3|4
1730468100000|2024-11-01 13:35:00|1293.8|1293.3|1294.4|1293.9|1294.4|1293.9|1293|1292.5|3
1730468400000|2024-11-01 13:40:00|1294.35|1293.85|1293.45|1292.95|1294.4|1293.9|1292.9|1292.4|1
1730468700000|2024-11-01 13:45:00|1293.4|1292.9|1293.2|1292.7|1293.45|1292.95|1292.4|1291.9|1
1730469000000|2024-11-01 13:50:00|1293.25|1292.75|1292.2|1291.7|1293.9|1293.4|1292.2|1291.7|2
1730469300000|2024-11-01 13:55:00|1292.25|1291.75|1292.2|1291.7|1292.6|1292.1|1292|1291.5|0
1730469600000|2024-11-01 14:00:00|1292.4|1291.9|1292.7|1292.2|1292.9|1292.4|1292|1291.5|0
1730469900000|2024-11-01 14:05:00|1292.65|1292.15|1292.7|1292.2|1292.8|1292.3|1292.55|1292.05|0
1730470200000|2024-11-01 14:10:00|1292.75|1292.25|1291.55|1291.05|1292.75|1292.25|1291.5|1291|3
1730470500000|2024-11-01 14:15:00|1291.6|1291.1|1292.1|1291.6|1292.2|1291.7|1291.1|1290.6|2
1730707200000|2024-11-04 08:00:00|1295.54|1295.04|1292.34|1291.84|1295.59|1295.09|1291.99|1291.49|6
1730707500000|2024-11-04 08:05:00|1292.39|1291.89|1292.89|1292.39|1293.49|1292.99|1291.34|1290.84|13
1730707800000|2024-11-04 08:10:00|1292.84|1292.34|1293.09|1292.59|1293.64|1293.14|1292.54|1292.04|11
1730708100000|2024-11-04 08:15:00|1293.04|1292.54|1292.29|1291.79|1293.89|1293.39|1292.24|1291.74|10
1730708400000|2024-11-04 08:20:00|1292.34|1291.84|1292.49|1291.99|1292.74|1292.24|1292.09|1291.59|7
1730708700000|2024-11-04 08:25:00|1292.44|1291.94|1292.64|1292.14|1292.79|1292.29|1291.99|1291.49|0
1730709000000|2024-11-04 08:30:00|1292.84|1292.34|1292.09|1291.59|1293.64|1293.14|1291.74|1291.24|4
1730709300000|2024-11-04 08:35:00|1292.04|1291.54|1291.54|1291.04|1292.14|1291.64|1291.39|1290.89|0
1730709600000|2024-11-04 08:40:00|1291.49|1290.99|1291.24|1290.74|1291.99|1291.49|1291.04|1290.54|12
1730709900000|2024-11-04 08:45:00|1291.19|1290.69|1290.84|1290.34|1291.54|1291.04|1290.54|1290.04|10
1730710200000|2024-11-04 08:50:00|1290.64|1290.14|1288.99|1288.49|1290.64|1290.14|1288.94|1288.44|0
1730710500000|2024-11-04 08:55:00|1289.04|1288.54|1290.04|1289.54|1290.49|1289.99|1288.94|1288.44|8
1730710800000|2024-11-04 09:00:00|1289.99|1289.49|1291.09|1290.59|1291.34|1290.84|1288.99|1288.49|16
1730711100000|2024-11-04 09:05:00|1291.04|1290.54|1290.94|1290.44|1291.99|1291.49|1290.69|1290.19|15
1730711400000|2024-11-04 09:10:00|1291.04|1290.54|1290.49|1289.99|1291.29|1290.79|1290.29|1289.79|7
1730711700000|2024-11-04 09:15:00|1290.44|1289.94|1290.84|1290.34|1291.24|1290.74|1290.09|1289.59|11
1730712000000|2024-11-04 09:20:00|1291.04|1290.54|1290.34|1289.84|1291.29|1290.79|1290.09|1289.59|1
1730712300000|2024-11-04 09:25:00|1290.39|1289.89|1291.89|1291.39|1291.94|1291.44|1290.39|1289.89|0
1730712600000|2024-11-04 09:30:00|1291.84|1291.34|1291.79|1291.29|1292.19|1291.69|1291.59|1291.09|2
1730712900000|2024-11-04 09:35:00|1291.84|1291.34|1292.24|1291.74|1292.29|1291.79|1291.49|1290.99|9
1730713200000|2024-11-04 09:40:00|1292.29|1291.79|1291.89|1291.39|1292.39|1291.89|1291.84|1291.34|1
1730713500000|2024-11-04 09:45:00|1291.84|1291.34|1291.99|1291.49|1292.29|1291.79|1291.59|1291.09|0
1730713800000|2024-11-04 09:50:00|1292.04|1291.54|1292.69|1292.19|1292.74|1292.24|1291.84|1291.34|0
1730714100000|2024-11-04 09:55:00|1292.64|1292.14|1293.09|1292.59|1293.09|1292.59|1292.59|1292.09|4
1730714400000|2024-11-04 10:00:00|1293.14|1292.64|1293.84|1293.34|1294.09|1293.59|1293.14|1292.64|11
1730714700000|2024-11-04 10:05:00|1293.99|1293.49|1293.69|1293.19|1294.29|1293.79|1293.49|1292.99|6
1730715000000|2024-11-04 10:10:00|1293.74|1293.24|1293.64|1293.14|1293.74|1293.24|1293.14|1292.64|0
1730715300000|2024-11-04 10:15:00|1293.59|1293.09|1293.89|1293.39|1293.99|1293.49|1293.59|1293.09|4
1730715600000|2024-11-04 10:20:00|1293.94|1293.44|1294.54|1294.04|1294.64|1294.14|1293.94|1293.44|1
1730715900000|2024-11-04 10:25:00|1294.49|1293.99|1294.09|1293.59|1294.94|1294.44|1294.09|1293.59|5
1730716200000|2024-11-04 10:30:00|1293.94|1293.44|1294.84|1294.34|1294.84|1294.34|1293.94|1293.44|0
1730716500000|2024-11-04 10:35:00|1294.89|1294.39|1295.04|1294.54|1295.14|1294.64|1294.69|1294.19|4
1730716800000|2024-11-04 10:40:00|1294.94|1294.44|1294.74|1294.24|1295.04|1294.54|1294.54|1294.04|4
1730717100000|2024-11-04 10:45:00|1294.84|1294.34|1294.49|1293.99|1295.14|1294.64|1294.44|1293.94|33
1730717400000|2024-11-04 10:50:00|1294.44|1293.94|1295.24|1294.74|1295.29|1294.79|1294.29|1293.79|3
1730717700000|2024-11-04 10:55:00|1295.14|1294.64|1295.29|1294.79|1295.29|1294.79|1295.04|1294.54|0
1730718000000|2024-11-04 11:00:00|1295.34|1294.84|1296.24|1295.74|1296.34|1295.84|1295.34|1294.84|0
1730718300000|2024-11-04 11:05:00|1296.29|1295.79|1296.39|1295.89|1296.44|1295.94|1296.14|1295.64|0
1730718600000|2024-11-04 11:10:00|1296.34|1295.84|1296.29|1295.79|1296.39|1295.89|1296.09|1295.59|10
1730718900000|2024-11-04 11:15:00|1296.34|1295.84|1296.54|1296.04|1296.59|1296.09|1296.34|1295.84|0
1730719200000|2024-11-04 11:20:00|1296.49|1295.99|1296.99|1296.49|1297.09|1296.59|1296.39|1295.89|0
1730719500000|2024-11-04 11:25:00|1297.04|1296.54|1296.54|1296.04|1297.04|1296.54|1296.54|1296.04|5
1730719800000|2024-11-04 11:30:00|1296.59|1296.09|1296.89|1296.39|1297.29|1296.79|1296.59|1296.09|0
1730720100000|2024-11-04 11:35:00|1296.84|1296.34|1296.69|1296.19|1296.94|1296.44|1296.34|1295.84|21
1730720400000|2024-11-04 11:40:00|1296.64|1296.14|1296.64|1296.14|1296.69|1296.19|1296.19|1295.69|0
1730720700000|2024-11-04 11:45:00|1296.69|1296.19|1296.79|1296.29|1296.94|1296.44|1296.34|1295.84|9
1730721000000|2024-11-04 11:50:00|1296.89|1296.39|1296.74|1296.24|1297.04|1296.54|1296.59|1296.09|3
1730721300000|2024-11-04 11:55:00|1296.69|1296.19|1297.04|1296.54|1297.09|1296.59|1296.49|1295.99|0
1730721600000|2024-11-04 12:00:00|1297.09|1296.59|1295.64|1295.14|1297.09|1296.59|1295.64|1295.14|5
1730721900000|2024-11-04 12:05:00|1295.59|1295.09|1294.99|1294.49|1295.59|1295.09|1294.74|1294.24|0
1730722200000|2024-11-04 12:10:00|1294.94|1294.44|1294.89|1294.39|1294.99|1294.49|1294.69|1294.19|1
1730722500000|2024-11-04 12:15:00|1294.84|1294.34|1295.14|1294.64|1295.39|1294.89|1294.84|1294.34|4
1730722800000|2024-11-04 12:20:00|1295.09|1294.59|1294.99|1294.49|1295.14|1294.64|1294.64|1294.14|0
1730723100000|2024-11-04 12:25:00|1295.04|1294.54|1294.34|1293.84|1295.19|1294.69|1294.29|1293.79|8
1730723400000|2024-11-04 12:30:00|1294.29|1293.79|1294.24|1293.74|1294.34|1293.84|1294.04|1293.54|0
1730723700000|2024-11-04 12:35:00|1294.19|1293.69|1294.54|1294.04|1294.54|1294.04|1294.14|1293.64|0
1730724000000|2024-11-04 12:40:00|1294.66|1294.16|1293.66|1293.16|1294.66|1294.16|1293.61|1293.11|0
1730724300000|2024-11-04 12:45:00|1293.61|1293.11|1293.61|1293.11|1294.11|1293.61|1293.41|1292.91|19
1730724600000|2024-11-04 12:50:00|1293.56|1293.06|1293.46|1292.96|1293.66|1293.16|1293.36|1292.86|0
1730724900000|2024-11-04 12:55:00|1293.41|1292.91|1293.51|1293.01|1293.51|1293.01|1293.36|1292.86|0
1730725200000|2024-11-04 13:00:00|1293.46|1292.96|1293.71|1293.21|1294.36|1293.86|1293.46|1292.96|0
1730725500000|2024-11-04 13:05:00|1293.66|1293.16|1292.01|1291.51|1293.66|1293.16|1291.96|1291.46|5
1730725800000|2024-11-04 13:10:00|1292.06|1291.56|1292.51|1292.01|1292.56|1292.06|1291.71|1291.21|1
1730726100000|2024-11-04 13:15:00|1292.56|1292.06|1291.96|1291.46|1292.56|1292.06|1291.96|1291.46|1
1730726400000|2024-11-04 13:20:00|1292.01|1291.51|1291.76|1291.26|1292.26|1291.76|1291.36|1290.86|4
1730726700000|2024-11-04 13:25:00|1291.71|1291.21|1291.66|1291.16|1291.91|1291.41|1291.66|1291.16|0
1730727000000|2024-11-04 13:30:00|1291.71|1291.21|1291.21|1290.71|1292.01|1291.51|1291.16|1290.66|6
1730727300000|2024-11-04 13:35:00|1291.26|1290.76|1290.66|1290.16|1291.46|1290.96|1290.51|1290.01|6
1730727600000|2024-11-04 13:40:00|1290.61|1290.11|1290.01|1289.51|1290.96|1290.46|1289.96|1289.46|2
1730727900000|2024-11-04 13:45:00|1290.06|1289.56|1290.31|1289.81|1290.51|1290.01|1290.06|1289.56|5
1730728200000|2024-11-04 13:50:00|1290.36|1289.86|1290.31|1289.81|1290.46|1289.96|1289.56|1289.06|25
1730728500000|2024-11-04 13:55:00|1290.41|1289.91|1290.06|1289.56|1290.41|1289.91|1289.51|1289.01|3
1730728800000|2024-11-04 14:00:00|1289.86|1289.36|1289.76|1289.26|1290.21|1289.71|1289.71|1289.21|4
1730729100000|2024-11-04 14:05:00|1289.71|1289.21|1289.11|1288.61|1289.71|1289.21|1289.06|1288.56|0
1730729400000|2024-11-04 14:10:00|1289.06|1288.56|1288.66|1288.16|1289.11|1288.61|1288.41|1287.91|13
1730729700000|2024-11-04 14:15:00|1288.71|1288.21|1288.41|1287.91|1288.86|1288.36|1288.36|1287.86|0
1730730000000|2024-11-04 14:20:00|1288.46|1287.96|1289.16|1288.66|1289.46|1288.96|1288.46|1287.96|0
1730730300000|2024-11-04 14:25:00|1289.01|1288.51|1289.01|1288.51|1289.56|1289.06|1288.91|1288.41|4
1730730600000|2024-11-04 14:30:00|1288.96|1288.46|1289.06|1288.56|1289.46|1288.96|1288.26|1287.76|4
1730730900000|2024-11-04 14:35:00|1289.11|1288.61|1289.31|1288.81|1289.51|1289.01|1288.26|1287.76|29
1730731200000|2024-11-04 14:40:00|1289.36|1288.86|1290.36|1289.86|1290.61|1290.11|1289.36|1288.86|12
1730731500000|2024-11-04 14:45:00|1290.41|1289.91|1288.81|1288.31|1290.41|1289.91|1288.81|1288.31|60
1730731800000|2024-11-04 14:50:00|1288.61|1288.11|1288.86|1288.36|1289.41|1288.91|1288.46|1287.96|37
1730732100000|2024-11-04 14:55:00|1288.96|1288.46|1289.06|1288.56|1289.61|1289.11|1288.86|1288.36|17
1730732400000|2024-11-04 15:00:00|1288.56|1288.06|1288.21|1287.71|1288.81|1288.31|1287.21|1286.71|60
1730732700000|2024-11-04 15:05:00|1288.16|1287.66|1287.51|1287.01|1288.21|1287.71|1287.26|1286.76|14
1730733000000|2024-11-04 15:10:00|1287.38|1286.88|1287.08|1286.58|1287.48|1286.98|1286.83|1286.33|10
1730733300000|2024-11-04 15:15:00|1287.03|1286.53|1287.48|1286.98|1287.78|1287.28|1287.03|1286.53|101
1730793600000|2024-11-05 08:00:00|1281.78|1281.28|1283.38|1282.88|1283.38|1282.88|1281.68|1281.18|5
1730793900000|2024-11-05 08:05:00|1283.33|1282.83|1281.38|1280.88|1283.83|1283.33|1280.68|1280.18|13
1730794200000|2024-11-05 08:10:00|1281.33|1280.83|1280.98|1280.48|1281.33|1280.83|1279.58|1279.08|0
1730794500000|2024-11-05 08:15:00|1280.93|1280.43|1280.68|1280.18|1282.13|1281.63|1280.58|1280.08|8
1730794800000|2024-11-05 08:20:00|1280.78|1280.28|1280.83|1280.33|1281.38|1280.88|1280.58|1280.08|0
1730795100000|2024-11-05 08:25:00|1280.88|1280.38|1281.28|1280.78|1281.53|1281.03|1280.63|1280.13|0
1730795400000|2024-11-05 08:30:00|1281.38|1280.88|1282.33|1281.83|1282.33|1281.83|1280.53|1280.03|2
1730795700000|2024-11-05 08:35:00|1282.43|1281.93|1283.03|1282.53|1283.73|1283.23|1282.38|1281.88|0
1730796000000|2024-11-05 08:40:00|1282.93|1282.43|1282.68|1282.18|1283.13|1282.63|1282.43|1281.93|2
1730796300000|2024-11-05 08:45:00|1282.73|1282.23|1282.68|1282.18|1283.13|1282.63|1282.63|1282.13|0
1730796600000|2024-11-05 08:50:00|1282.63|1282.13|1285.18|1284.68|1285.18|1284.68|1282.63|1282.13|1
1730796900000|2024-11-05 08:55:00|1285.23|1284.73|1286.2|1285.7|1286.85|1286.35|1285.23|1284.73|1
1730797200000|2024-11-05 09:00:00|1286.05|1285.55|1288.1|1287.6|1288.2|1287.7|1286.05|1285.55|2
1730797500000|2024-11-05 09:05:00|1288.05|1287.55|1288.1|1287.6|1288.6|1288.1|1287.55|1287.05|1
1730797800000|2024-11-05 09:10:00|1288.15|1287.65|1289.3|1288.8|1289.7|1289.2|1288.15|1287.65|8
1730798100000|2024-11-05 09:15:00|1289.35|1288.85|1289.6|1289.1|1289.9|1289.4|1289.25|1288.75|0
1730798400000|2024-11-05 09:20:00|1289.65|1289.15|1290.35|1289.85|1290.5|1290|1289.65|1289.15|0
1730798700000|2024-11-05 09:25:00|1290.4|1289.9|1291|1290.5|1291.45|1290.95|1290.35|1289.85|1
1730799000000|2024-11-05 09:30:00|1291.05|1290.55|1291.2|1290.7|1292|1291.5|1291.05|1290.55|1
1730799300000|2024-11-05 09:35:00|1291.1|1290.6|1291.7|1291.2|1292|1291.5|1291.1|1290.6|1
1730799600000|2024-11-05 09:40:00|1291.75|1291.25|1291.8|1291.3|1291.95|1291.45|1291.7|1291.2|1
1730799900000|2024-11-05 09:45:00|1291.65|1291.15|1291.5|1291|1291.7|1291.2|1291|1290.5|0
1730800200000|2024-11-05 09:50:00|1291.55|1291.05|1292.25|1291.75|1292.35|1291.85|1291.5|1291|3
1730800500000|2024-11-05 09:55:00|1292.2|1291.7|1292|1291.5|1292.2|1291.7|1291.4|1290.9|0
1730800800000|2024-11-05 10:00:00|1292.05|1291.55|1292.25|1291.75|1292.4|1291.9|1291.8|1291.3|1
1730801100000|2024-11-05 10:05:00|1292.1|1291.6|1292.2|1291.7|1292.7|1292.2|1292.1|1291.6|1
1730801400000|2024-11-05 10:10:00|1292.15|1291.65|1290.95|1290.45|1292.15|1291.65|1290.95|1290.45|0
1730801700000|2024-11-05 10:15:00|1290.9|1290.4|1290.35|1289.85|1291|1290.5|1290.35|1289.85|1
1730802000000|2024-11-05 10:20:00|1290.4|1289.9|1290.85|1290.35|1291.25|1290.75|1290.2|1289.7|0
1730802300000|2024-11-05 10:25:00|1290.8|1290.3|1289.7|1289.2|1290.8|1290.3|1289.5|1289|2
1730802600000|2024-11-05 10:30:00|1289.75|1289.25|1289.3|1288.8|1289.9|1289.4|1289.3|1288.8|0
1730802900000|2024-11-05 10:35:00|1289.35|1288.85|1289.5|1289|1289.95|1289.45|1289.35|1288.85|0
1730803200000|2024-11-05 10:40:00|1289.4|1288.9|1289.7|1289.2|1289.7|1289.2|1289.2|1288.7|0
1730803500000|2024-11-05 10:45:00|1289.75|1289.25|1289.3|1288.8|1290.1|1289.6|1289.3|1288.8|2
1730803800000|2024-11-05 10:50:00|1289.25|1288.75|1289.2|1288.7|1289.4|1288.9|1288.8|1288.3|1
1730804100000|2024-11-05 10:55:00|1289.15|1288.65|1289.3|1288.8|1289.4|1288.9|1288.9|1288.4|0
1730804400000|2024-11-05 11:00:00|1289.35|1288.85|1289.5|1289|1289.75|1289.25|1289.35|1288.85|0
1730804700000|2024-11-05 11:05:00|1289.55|1289.05|1288.7|1288.2|1289.6|1289.1|1288.7|1288.2|0
1730805000000|2024-11-05 11:10:00|1288.75|1288.25|1289.1|1288.6|1289.15|1288.65|1288.7|1288.2|1
1730805300000|2024-11-05 11:15:00|1289.15|1288.65|1288.75|1288.25|1289.2|1288.7|1288.75|1288.25|0
1730805600000|2024-11-05 11:20:00|1288.85|1288.35|1289.2|1288.7|1289.2|1288.7|1288.85|1288.35|0
1730805900000|2024-11-05 11:25:00|1289.3|1288.8|1289.7|1289.2|1289.8|1289.3|1289.25|1288.75|0
1730806200000|2024-11-05 11:30:00|1289.65|1289.15|1290.1|1289.6|1290.1|1289.6|1289.05|1288.55|0
1730806500000|2024-11-05 11:35:00|1290.2|1289.7|1290.55|1290.05|1291|1290.5|1290.15|1289.65|1
1730806800000|2024-11-05 11:40:00|1290.5|1290|1290.65|1290.15|1290.85|1290.35|1290.25|1289.75|0
1730807100000|2024-11-05 11:45:00|1290.7|1290.2|1290.45|1289.95|1290.7|1290.2|1289.8|1289.3|0
1730807400000|2024-11-05 11:50:00|1290.4|1289.9|1289.05|1288.55|1290.45|1289.95|1289.05|1288.55|2
1730807700000|2024-11-05 11:55:00|1288.95|1288.45|1289.25|1288.75|1289.55|1289.05|1288.95|1288.45|1
1730808000000|2024-11-05 12:00:00|1289.2|1288.7|1290.85|1290.35|1290.9|1290.4|1289|1288.5|1
1730808300000|2024-11-05 12:05:00|1290.8|1290.3|1290.1|1289.6|1290.8|1290.3|1290.1|1289.6|0
1730808600000|2024-11-05 12:10:00|1290|1289.5|1290.2|1289.7|1290.3|1289.8|1289.75|1289.25|0
1730808900000|2024-11-05 12:15:00|1290.25|1289.75|1290.75|1290.25|1290.75|1290.25|1290.2|1289.7|0
1730809200000|2024-11-05 12:20:00|1290.55|1290.05|1290.65|1290.15|1290.7|1290.2|1289.8|1289.3|0
1730809500000|2024-11-05 12:25:00|1290.6|1290.1|1290.55|1290.05|1291|1290.5|1290.55|1290.05|2
1730809800000|2024-11-05 12:30:00|1290.6|1290.1|1289.95|1289.45|1290.6|1290.1|1289.95|1289.45|0
1730810100000|2024-11-05 12:35:00|1289.75|1289.25|1289.95|1289.45|1290|1289.5|1289.7|1289.2|0
1730810400000|2024-11-05 12:40:00|1290.12|1289.62|1290.12|1289.62|1290.22|1289.72|1289.97|1289.47|0
1730810700000|2024-11-05 12:45:00|1290.07|1289.57|1290.42|1289.92|1290.72|1290.22|1290.07|1289.57|1
1730811000000|2024-11-05 12:50:00|1290.37|1289.87|1290.42|1289.92|1290.47|1289.97|1290.32|1289.82|0
1730811300000|2024-11-05 12:55:00|1290.37|1289.87|1290.17|1289.67|1290.42|1289.92|1289.87|1289.37|0
1730811600000|2024-11-05 13:00:00|1290.12|1289.62|1289.62|1289.12|1290.37|1289.87|1289.42|1288.92|0
1730811900000|2024-11-05 13:05:00|1289.67|1289.17|1289.42|1288.92|1289.67|1289.17|1289.37|1288.87|0
1730812200000|2024-11-05 13:10:00|1289.47|1288.97|1289.62|1289.12|1289.97|1289.47|1289.47|1288.97|1
1730812500000|2024-11-05 13:15:00|1289.67|1289.17|1290.27|1289.77|1290.47|1289.97|1289.67|1289.17|0
1730812800000|2024-11-05 13:20:00|1290.32|1289.82|1290.92|1290.42|1290.97|1290.47|1290.07|1289.57|2
1730813100000|2024-11-05 13:25:00|1290.87|1290.37|1291.57|1291.07|1291.57|1291.07|1290.87|1290.37|0
1730813400000|2024-11-05 13:30:00|1291.52|1291.02|1292.02|1291.52|1292.02|1291.52|1291.22|1290.72|0
1730813700000|2024-11-05 13:35:00|1292.07|1291.57|1291.12|1290.62|1292.07|1291.57|1291.12|1290.62|2
1730814000000|2024-11-05 13:40:00|1291.17|1290.67|1291.72|1291.22|1291.77|1291.27|1291.07|1290.57|0
1730814300000|2024-11-05 13:45:00|1291.67|1291.17|1292.22|1291.72|1292.27|1291.77|1291.62|1291.12|2
1730814600000|2024-11-05 13:50:00|1292.27|1291.77|1291.17|1290.67|1292.32|1291.82|1291.17|1290.67|1
1730814900000|2024-11-05 13:55:00|1291.12|1290.62|1291.47|1290.97|1291.47|1290.97|1290.97|1290.47|0
1730815200000|2024-11-05 14:00:00|1291.52|1291.02|1291.62|1291.12|1292.17|1291.67|1291.42|1290.92|1
1730815500000|2024-11-05 14:05:00|1291.67|1291.17|1292.02|1291.52|1292.07|1291.57|1291.22|1290.72|0
1730815800000|2024-11-05 14:10:00|1291.97|1291.47|1292.97|1292.47|1292.97|1292.47|1291.87|1291.37|0
1730816100000|2024-11-05 14:15:00|1292.92|1292.42|1292.52|1292.02|1293.07|1292.57|1292.52|1292.02|0
1730816400000|2024-11-05 14:20:00|1292.57|1292.07|1291.92|1291.42|1292.67|1292.17|1291.92|1291.42|0
1730816700000|2024-11-05 14:25:00|1291.87|1291.37|1291.57|1291.07|1291.87|1291.37|1291.22|1290.72|1
1730817000000|2024-11-05 14:30:00|1291.52|1291.02|1291.97|1291.47|1292.27|1291.77|1290.02|1289.52|0
1730817300000|2024-11-05 14:35:00|1292.02|1291.52|1291.52|1291.02|1292.37|1291.87|1291.07|1290.57|2
1730817600000|2024-11-05 14:40:00|1291.47|1290.97|1291.97|1291.47|1292.67|1292.17|1291.47|1290.97|2
1730817900000|2024-11-05 14:45:00|1291.62|1291.12|1291.22|1290.72|1292.02|1291.52|1290.87|1290.37|18
1730818200000|2024-11-05 14:50:00|1291.32|1290.82|1290.97|1290.47|1291.57|1291.07|1290.87|1290.37|3
1730818500000|2024-11-05 14:55:00|1290.92|1290.42|1291.12|1290.62|1291.52|1291.02|1290.62|1290.12|8
1730818800000|2024-11-05 15:00:00|1291.22|1290.72|1292.47|1291.97|1292.67|1292.17|1291.22|1290.72|91
1730819100000|2024-11-05 15:05:00|1292.42|1291.92|1292.27|1291.77|1293.07|1292.57|1292.27|1291.77|7
1730819400000|2024-11-05 15:10:00|1292.06|1291.56|1291.81|1291.31|1292.46|1291.96|1291.66|1291.16|16
1730819700000|2024-11-05 15:15:00|1291.86|1291.36|1292.26|1291.76|1292.46|1291.96|1291.66|1291.16|38
1730880000000|2024-11-06 08:00:00|1289.81|1289.31|1286.71|1286.21|1289.81|1289.31|1286.71|1286.21|2
1730880300000|2024-11-06 08:05:00|1286.66|1286.16|1285.11|1284.61|1288.11|1287.61|1285.01|1284.51|3
1730880600000|2024-11-06 08:10:00|1285.06|1284.56|1291.11|1290.61|1291.31|1290.81|1284.51|1284.01|4
1730880900000|2024-11-06 08:15:00|1291.16|1290.66|1292.76|1292.26|1292.91|1292.41|1290.46|1289.96|1
1730881200000|2024-11-06 08:20:00|1292.81|1292.31|1293.01|1292.51|1293.21|1292.71|1292.01|1291.51|1
1730881500000|2024-11-06 08:25:00|1293.06|1292.56|1293.71|1293.21|1293.91|1293.41|1292.21|1291.71|21
1730881800000|2024-11-06 08:30:00|1293.76|1293.26|1295.01|1294.51|1296.16|1295.66|1293.76|1293.26|2
1730882100000|2024-11-06 08:35:00|1295.06|1294.56|1293.31|1292.81|1296.71|1296.21|1293.21|1292.71|95
1730882400000|2024-11-06 08:40:00|1293.36|1292.86|1291.51|1291.01|1293.41|1292.91|1291.51|1291.01|3
1730882700000|2024-11-06 08:45:00|1291.56|1291.06|1292.66|1292.16|1292.71|1292.21|1291.41|1290.91|3
1730883000000|2024-11-06 08:50:00|1292.94|1292.44|1292.39|1291.89|1293.59|1293.09|1292.29|1291.79|2
1730883300000|2024-11-06 08:55:00|1292.34|1291.84|1292.49|1291.99|1292.59|1292.09|1291.49|1290.99|1
1730883600000|2024-11-06 09:00:00|1292.74|1292.24|1293.79|1293.29|1293.94|1293.44|1292.49|1291.99|1
1730883900000|2024-11-06 09:05:00|1293.84|1293.34|1289.69|1289.19|1294.69|1294.19|1289.69|1289.19|4
1730884200000|2024-11-06 09:10:00|1289.74|1289.24|1286.99|1286.49|1289.99|1289.49|1286.59|1286.09|11
1730884500000|2024-11-06 09:15:00|1287.04|1286.54|1288.09|1287.59|1288.44|1287.94|1286.59|1286.09|0
1730884800000|2024-11-06 09:20:00|1288.04|1287.54|1285.19|1284.69|1288.04|1287.54|1284.99|1284.49|0
1730885100000|2024-11-06 09:25:00|1285.14|1284.64|1286.79|1286.29|1286.79|1286.29|1284.69|1284.19|14
1730885400000|2024-11-06 09:30:00|1286.74|1286.24|1290.29|1289.79|1290.29|1289.79|1286.69|1286.19|0
1730885700000|2024-11-06 09:35:00|1290.24|1289.74|1288.49|1287.99|1290.29|1289.79|1288.39|1287.89|1
1730886000000|2024-11-06 09:40:00|1288.44|1287.94|1287.99|1287.49|1289.39|1288.89|1287.59|1287.09|1
1730886300000|2024-11-06 09:45:00|1287.94|1287.44|1288.19|1287.69|1288.39|1287.89|1287.39|1286.89|3
1730886600000|2024-11-06 09:50:00|1288.14|1287.64|1289.44|1288.94|1289.59|1289.09|1287.89|1287.39|10
1730886900000|2024-11-06 09:55:00|1289.39|1288.89|1290.89|1290.39|1290.89|1290.39|1288.79|1288.29|1
1730887200000|2024-11-06 10:00:00|1290.99|1290.49|1290.29|1289.79|1291.19|1290.69|1290.19|1289.69|0
1730887500000|2024-11-06 10:05:00|1290.34|1289.84|1290.19|1289.69|1290.39|1289.89|1288.79|1288.29|2
1730887800000|2024-11-06 10:10:00|1290.24|1289.74|1291.99|1291.49|1291.99|1291.49|1289.89|1289.39|0
1730888100000|2024-11-06 10:15:00|1292.04|1291.54|1292.79|1292.29|1293.39|1292.89|1291.79|1291.29|0
1730888400000|2024-11-06 10:20:00|1292.74|1292.24|1291.69|1291.19|1292.89|1292.39|1291.49|1290.99|4
1730888700000|2024-11-06 10:25:00|1291.64|1291.14|1292.39|1291.89|1292.89|1292.39|1291.64|1291.14|2
1730889000000|2024-11-06 10:30:00|1292.34|1291.84|1293.39|1292.89|1294.09|1293.59|1292.19|1291.69|1
1730889300000|2024-11-06 10:35:00|1293.34|1292.84|1293.19|1292.69|1293.89|1293.39|1293.09|1292.59|0
1730889600000|2024-11-06 10:40:00|1293.29|1292.79|1292.89|1292.39|1293.39|1292.89|1292.64|1292.14|0
1730889900000|2024-11-06 10:45:00|1292.94|1292.44|1290.19|1289.69|1292.94|1292.44|1290.09|1289.59|2
1730890200000|2024-11-06 10:50:00|1290.14|1289.64|1290.04|1289.54|1290.14|1289.64|1288.64|1288.14|0
1730890500000|2024-11-06 10:55:00|1290.09|1289.59|1290.09|1289.59|1290.29|1289.79|1289.79|1289.29|0
1730890800000|2024-11-06 11:00:00|1290.04|1289.54|1287.19|1286.69|1290.14|1289.64|1287.19|1286.69|1
1730891100000|2024-11-06 11:05:00|1287.24|1286.74|1289.94|1289.44|1289.94|1289.44|1287.19|1286.69|1
1730891400000|2024-11-06 11:10:00|1289.89|1289.39|1289.79|1289.29|1289.89|1289.39|1288.64|1288.14|0
1730891700000|2024-11-06 11:15:00|1289.74|1289.24|1289.04|1288.54|1289.74|1289.24|1288.74|1288.24|1
1730892000000|2024-11-06 11:20:00|1289.09|1288.59|1289.39|1288.89|1289.44|1288.94|1288.94|1288.44|0
1730892300000|2024-11-06 11:25:00|1289.34|1288.84|1286.19|1285.69|1289.34|1288.84|1286.19|1285.69|1
1730892600000|2024-11-06 11:30:00|1286.24|1285.74|1287.39|1286.89|1287.39|1286.89|1286.19|1285.69|0
1730892900000|2024-11-06 11:35:00|1287.54|1287.04|1286.84|1286.34|1288.24|1287.74|1286.84|1286.34|1
1730893200000|2024-11-06 11:40:00|1286.89|1286.39|1286.54|1286.04|1287.49|1286.99|1286.44|1285.94|0
1730893500000|2024-11-06 11:45:00|1286.49|1285.99|1284.94|1284.44|1286.49|1285.99|1284.94|1284.44|2
1730893800000|2024-11-06 11:50:00|1284.99|1284.49|1284.14|1283.64|1285.04|1284.54|1283.89|1283.39|1
1730894100000|2024-11-06 11:55:00|1284.09|1283.59|1285.09|1284.59|1285.14|1284.64|1284.09|1283.59|1
1730894400000|2024-11-06 12:00:00|1285.14|1284.64|1285.34|1284.84|1285.44|1284.94|1284.44|1283.94|1
1730894700000|2024-11-06 12:05:00|1285.29|1284.79|1286.04|1285.54|1286.14|1285.64|1285.19|1284.69|2
1730895000000|2024-11-06 12:10:00|1285.99|1285.49|1285.64|1285.14|1286.29|1285.79|1285.24|1284.74|6
1730895300000|2024-11-06 12:15:00|1285.74|1285.24|1286.34|1285.84|1286.34|1285.84|1285.44|1284.94|1
1730895600000|2024-11-06 12:20:00|1286.29|1285.79|1285.24|1284.74|1286.29|1285.79|1285.24|1284.74|0
1730895900000|2024-11-06 12:25:00|1285.19|1284.69|1284.29|1283.79|1285.59|1285.09|1284.14|1283.64|6
1730896200000|2024-11-06 12:30:00|1284.39|1283.89|1284.09|1283.59|1284.44|1283.94|1283.44|1282.94|0
1730896500000|2024-11-06 12:35:00|1284.14|1283.64|1285.29|1284.79|1285.64|1285.14|1284.14|1283.64|0
1730896800000|2024-11-06 12:40:00|1285.23|1284.73|1283.98|1283.48|1285.38|1284.88|1283.93|1283.43|1
1730897100000|2024-11-06 12:45:00|1283.83|1283.33|1283.98|1283.48|1284.23|1283.73|1283.58|1283.08|0
1730897400000|2024-11-06 12:50:00|1283.88|1283.38|1284.23|1283.73|1284.48|1283.98|1283.73|1283.23|0
1730897700000|2024-11-06 12:55:00|1284.28|1283.78|1284.58|1284.08|1284.68|1284.18|1283.98|1283.48|0
1730898000000|2024-11-06 13:00:00|1284.63|1284.13|1284.18|1283.68|1284.78|1284.28|1283.38|1282.88|1
1730898300000|2024-11-06 13:05:00|1284.13|1283.63|1284.53|1284.03|1284.53|1284.03|1283.68|1283.18|3
1730898600000|2024-11-06 13:10:00|1284.48|1283.98|1283.28|1282.78|1284.48|1283.98|1282.58|1282.08|0
1730898900000|2024-11-06 13:15:00|1283.38|1282.88|1282.58|1282.08|1283.48|1282.98|1281.98|1281.48|1
1730899200000|2024-11-06 13:20:00|1282.63|1282.13|1283.38|1282.88|1284.08|1283.58|1282.63|1282.13|0
1730899500000|2024-11-06 13:25:00|1283.33|1282.83|1282.48|1281.98|1283.53|1283.03|1282.08|1281.58|2
1730899800000|2024-11-06 13:30:00|1282.38|1281.88|1281.83|1281.33|1282.38|1281.88|1280.88|1280.38|12
1730900100000|2024-11-06 13:35:00|1281.78|1281.28|1281.63|1281.13|1282.68|1282.18|1281.18|1280.68|9
1730900400000|2024-11-06 13:40:00|1281.68|1281.18|1280.23|1279.73|1281.68|1281.18|1280.18|1279.68|6
1730900700000|2024-11-06 13:45:00|1280.43|1279.93|1279.33|1278.83|1280.48|1279.98|1279.33|1278.83|1
1730901000000|2024-11-06 13:50:00|1279.38|1278.88|1279.48|1278.98|1280.08|1279.58|1279.38|1278.88|2
1730901300000|2024-11-06 13:55:00|1279.53|1279.03|1280.23|1279.73|1280.28|1279.78|1278.73|1278.23|5
1730901600000|2024-11-06 14:00:00|1280.13|1279.63|1279.08|1278.58|1280.38|1279.88|1279.03|1278.53|2
1730901900000|2024-11-06 14:05:00|1279.03|1278.53|1279.48|1278.98|1279.63|1279.13|1278.48|1277.98|0
1730902200000|2024-11-06 14:10:00|1279.43|1278.93|1278.98|1278.48|1279.43|1278.93|1278.73|1278.23|2
1730902500000|2024-11-06 14:15:00|1279.03|1278.53|1280.28|1279.78|1280.68|1280.18|1278.88|1278.38|0
1730902800000|2024-11-06 14:20:00|1280.33|1279.83|1278.13|1277.63|1280.33|1279.83|1278.13|1277.63|0
1730903100000|2024-11-06 14:25:00|1278.18|1277.68|1278.13|1277.63|1278.48|1277.98|1277.33|1276.83|1
1730903400000|2024-11-06 14:30:00|1278.23|1277.73|1277.98|1277.48|1281.03|1280.53|1277.33|1276.83|7
1730903700000|2024-11-06 14:35:00|1277.93|1277.43|1278.33|1277.83|1278.98|1278.48|1276.23|1275.73|7
1730904000000|2024-11-06 14:40:00|1278.38|1277.88|1278.63|1278.13|1279.03|1278.53|1277.48|1276.98|5
1730904300000|2024-11-06 14:45:00|1278.58|1278.08|1276.73|1276.23|1278.78|1278.28|1276.43|1275.93|16
1730904600000|2024-11-06 14:50:00|1276.78|1276.28|1276.48|1275.98|1277.38|1276.88|1276.03|1275.53|76
1730904900000|2024-11-06 14:55:00|1276.53|1276.03|1277.28|1276.78|1277.28|1276.78|1275.28|1274.78|5
1730905200000|2024-11-06 15:00:00|1277.33|1276.83|1276.93|1276.43|1277.48|1276.98|1276.08|1275.58|3
1730905500000|2024-11-06 15:05:00|1276.88|1276.38|1276.03|1275.53|1278.03|1277.53|1275.98|1275.48|2
1730905800000|2024-11-06 15:10:00|1275.95|1275.45|1277.85|1277.35|1278.1|1277.6|1275.95|1275.45|20
1730906100000|2024-11-06 15:15:00|1277.75|1277.25|1275.7|1275.2|1277.85|1277.35|1275.7|1275.2|50
1730966400000|2024-11-07 08:00:00|1283.45|1282.95|1285.85|1285.35|1285.85|1285.35|1282.75|1282.25|0
1730966700000|2024-11-07 08:05:00|1285.8|1285.3|1283.65|1283.15|1285.85|1285.35|1282.75|1282.25|4
1730967000000|2024-11-07 08:10:00|1283.6|1283.1|1283.9|1283.4|1285.35|1284.85|1283.55|1283.05|1
1730967300000|2024-11-07 08:15:00|1283.95|1283.45|1285.75|1285.25|1285.75|1285.25|1283.35|1282.85|4
1730967600000|2024-11-07 08:20:00|1285.7|1285.2|1285.15|1284.65|1285.75|1285.25|1284.95|1284.45|11
1730967900000|2024-11-07 08:25:00|1285.1|1284.6|1286.45|1285.95|1287.45|1286.95|1284.95|1284.45|11
1730968200000|2024-11-07 08:30:00|1286.5|1286|1285.2|1284.7|1286.5|1286|1284.7|1284.2|3
1730968500000|2024-11-07 08:35:00|1285.3|1284.8|1283.85|1283.35|1285.35|1284.85|1283.85|1283.35|0
1730968800000|2024-11-07 08:40:00|1283.9|1283.4|1283.45|1282.95|1283.95|1283.45|1282.75|1282.25|1
1730969100000|2024-11-07 08:45:00|1283.5|1283|1282.75|1282.25|1284.05|1283.55|1282.75|1282.25|2
1730969400000|2024-11-07 08:50:00|1282.7|1282.2|1282.55|1282.05|1282.85|1282.35|1281.9|1281.4|0
1730969700000|2024-11-07 08:55:00|1282.6|1282.1|1283.35|1282.85|1283.35|1282.85|1282.45|1281.95|0
1730970000000|2024-11-07 09:00:00|1283.3|1282.8|1284.35|1283.85|1285.05|1284.55|1283.25|1282.75|1
1730970300000|2024-11-07 09:05:00|1284.4|1283.9|1284.3|1283.8|1284.55|1284.05|1283.8|1283.3|1
1730970600000|2024-11-07 09:10:00|1284.35|1283.85|1285|1284.5|1285.05|1284.55|1284.25|1283.75|0
1730970900000|2024-11-07 09:15:00|1284.95|1284.45|1285.15|1284.65|1285.45|1284.95|1284.75|1284.25|3
1730971200000|2024-11-07 09:20:00|1285.1|1284.6|1285.9|1285.4|1286.05|1285.55|1285.05|1284.55|0
1730971500000|2024-11-07 09:25:00|1286.2|1285.7|1286.35|1285.85|1286.4|1285.9|1285.4|1284.9|0
1730971800000|2024-11-07 09:30:00|1286.4|1285.9|1287.1|1286.6|1287.15|1286.65|1285.9|1285.4|12
1730972100000|2024-11-07 09:35:00|1287.15|1286.65|1286.5|1286|1287.15|1286.65|1285.7|1285.2|1
1730972400000|2024-11-07 09:40:00|1286.45|1285.95|1285.9|1285.4|1286.5|1286|1285.8|1285.3|0
1730972700000|2024-11-07 09:45:00|1285.75|1285.25|1285.25|1284.75|1285.75|1285.25|1285|1284.5|1
1730973000000|2024-11-07 09:50:00|1285.2|1284.7|1284.2|1283.7|1285.2|1284.7|1284.2|1283.7|0
1730973300000|2024-11-07 09:55:00|1284.15|1283.65|1284.5|1284|1284.85|1284.35|1284|1283.5|1
1730973600000|2024-11-07 10:00:00|1284.35|1283.85|1285|1284.5|1285.1|1284.6|1283.95|1283.45|3
1730973900000|2024-11-07 10:05:00|1284.95|1284.45|1284.85|1284.35|1285.6|1285.1|1284.45|1283.95|1
1730974200000|2024-11-07 10:10:00|1284.9|1284.4|1286.4|1285.9|1286.4|1285.9|1284.9|1284.4|0
1730974500000|2024-11-07 10:15:00|1286.35|1285.85|1284.95|1284.45|1286.5|1286|1284.9|1284.4|1
1730974800000|2024-11-07 10:20:00|1285|1284.5|1284.55|1284.05|1285.4|1284.9|1284.55|1284.05|0
1730975100000|2024-11-07 10:25:00|1284.4|1283.9|1283.8|1283.3|1284.45|1283.95|1283.5|1283|1
1730975400000|2024-11-07 10:30:00|1283.9|1283.4|1285.25|1284.75|1285.35|1284.85|1283.4|1282.9|0
1730975700000|2024-11-07 10:35:00|1285.3|1284.8|1285.65|1285.15|1285.65|1285.15|1285.25|1284.75|0
1730976000000|2024-11-07 10:40:00|1285.7|1285.2|1285.2|1284.7|1285.8|1285.3|1285.2|1284.7|1
1730976300000|2024-11-07 10:45:00|1285.05|1284.55|1285.15|1284.65|1285.6|1285.1|1285.05|1284.55|1
1730976600000|2024-11-07 10:50:00|1285.25|1284.75|1285.15|1284.65|1285.3|1284.8|1284.55|1284.05|0
1730976900000|2024-11-07 10:55:00|1285.2|1284.7|1284.3|1283.8|1285.2|1284.7|1284.3|1283.8|1
1730977200000|2024-11-07 11:00:00|1284.25|1283.75|1284.45|1283.95|1284.5|1284|1283.95|1283.45|0
1730977500000|2024-11-07 11:05:00|1284.5|1284|1284.5|1284|1284.65|1284.15|1284.4|1283.9|0
1730977800000|2024-11-07 11:10:00|1284.55|1284.05|1284.5|1284|1284.8|1284.3|1284.45|1283.95|0
1730978100000|2024-11-07 11:15:00|1284.45|1283.95|1284.6|1284.1|1285.2|1284.7|1284.3|1283.8|0
1730978400000|2024-11-07 11:20:00|1284.55|1284.05|1285.25|1284.75|1285.25|1284.75|1284.55|1284.05|1
1730978700000|2024-11-07 11:25:00|1285.35|1284.85|1284.75|1284.25|1285.45|1284.95|1284.75|1284.25|0
1730979000000|2024-11-07 11:30:00|1284.6|1284.1|1284.65|1284.15|1285|1284.5|1284.2|1283.7|0
1730979300000|2024-11-07 11:35:00|1284.7|1284.2|1284.15|1283.65|1284.7|1284.2|1284.05|1283.55|0
1730979600000|2024-11-07 11:40:00|1284.2|1283.7|1284.2|1283.7|1284.4|1283.9|1283.85|1283.35|101
1730979900000|2024-11-07 11:45:00|1284.25|1283.75|1283.5|1283|1284.25|1283.75|1283.25|1282.75|2
1730980200000|2024-11-07 11:50:00|1283.2|1282.7|1282.5|1282|1283.45|1282.95|1282.5|1282|1
1730980500000|2024-11-07 11:55:00|1282.45|1281.95|1282.55|1282.05|1282.7|1282.2|1282.35|1281.85|0
1730980800000|2024-11-07 12:00:00|1282.5|1282|1282.8|1282.3|1283.15|1282.65|1281.75|1281.25|1
1730981100000|2024-11-07 12:05:00|1282.85|1282.35|1283.75|1283.25|1283.8|1283.3|1282.85|1282.35|0
1730981400000|2024-11-07 12:10:00|1283.8|1283.3|1283.8|1283.3|1283.9|1283.4|1283.65|1283.15|0
1730981700000|2024-11-07 12:15:00|1283.85|1283.35|1283.75|1283.25|1283.95|1283.45|1283.4|1282.9|1
1730982000000|2024-11-07 12:20:00|1283.7|1283.2|1284.05|1283.55|1284.1|1283.6|1283.7|1283.2|0
1730982300000|2024-11-07 12:25:00|1284.1|1283.6|1284.35|1283.85|1284.45|1283.95|1283.9|1283.4|1
1730982600000|2024-11-07 12:30:00|1284.4|1283.9|1284.65|1284.15|1284.95|1284.45|1284.4|1283.9|1
1730982900000|2024-11-07 12:35:00|1284.6|1284.1|1284.65|1284.15|1284.7|1284.2|1284.25|1283.75|0
1730983200000|2024-11-07 12:40:00|1284.6|1284.1|1284|1283.5|1284.85|1284.35|1283.95|1283.45|1
1730983500000|2024-11-07 12:45:00|1283.95|1283.45|1285.05|1284.55|1285.35|1284.85|1283.9|1283.4|0
1730983800000|2024-11-07 12:50:00|1285|1284.5|1284.9|1284.4|1285.05|1284.55|1284.85|1284.35|0
1730984100000|2024-11-07 12:55:00|1284.85|1284.35|1284.5|1284|1284.85|1284.35|1283.8|1283.3|0
1730984400000|2024-11-07 13:00:00|1284.55|1284.05|1286.2|1285.7|1286.6|1286.1|1284.55|1284.05|1
1730984700000|2024-11-07 13:05:00|1286.25|1285.75|1287|1286.5|1287.05|1286.55|1285.8|1285.3|0
1730985000000|2024-11-07 13:10:00|1286.95|1286.45|1287.25|1286.75|1287.4|1286.9|1286.95|1286.45|3
1730985300000|2024-11-07 13:15:00|1287.3|1286.8|1286.95|1286.45|1287.75|1287.25|1286.95|1286.45|12
1730985600000|2024-11-07 13:20:00|1287|1286.5|1286.75|1286.25|1287.35|1286.85|1286.75|1286.25|0
1730985900000|2024-11-07 13:25:00|1286.7|1286.2|1286.3|1285.8|1286.7|1286.2|1286.3|1285.8|0
1730986200000|2024-11-07 13:30:00|1286.25|1285.75|1286.5|1286|1286.8|1286.3|1286|1285.5|1
1730986500000|2024-11-07 13:35:00|1286.55|1286.05|1286.75|1286.25|1287.1|1286.6|1286.55|1286.05|0
1730986800000|2024-11-07 13:40:00|1286.7|1286.2|1286.75|1286.25|1287.25|1286.75|1285.45|1284.95|2
1730987100000|2024-11-07 13:45:00|1286.65|1286.15|1286.75|1286.25|1287.35|1286.85|1286.15|1285.65|0
1730987400000|2024-11-07 13:50:00|1286.65|1286.15|1285.8|1285.3|1286.65|1286.15|1285.75|1285.25|1
1730987700000|2024-11-07 13:55:00|1285.6|1285.1|1285.15|1284.65|1285.8|1285.3|1285.05|1284.55|2
1730988000000|2024-11-07 14:00:00|1285.25|1284.75|1284.25|1283.75|1285.3|1284.8|1284.25|1283.75|0
1730988300000|2024-11-07 14:05:00|1284.2|1283.7|1284.05|1283.55|1284.25|1283.75|1283.5|1283|3
1730988600000|2024-11-07 14:10:00|1284|1283.5|1283.55|1283.05|1284.1|1283.6|1283.55|1283.05|0
1730988900000|2024-11-07 14:15:00|1283.6|1283.1|1282.7|1282.2|1283.65|1283.15|1282.55|1282.05|2
1730989200000|2024-11-07 14:20:00|1282.65|1282.15|1285.45|1284.95|1285.55|1285.05|1282.6|1282.1|1
1730989500000|2024-11-07 14:25:00|1285.4|1284.9|1285.05|1284.55|1285.5|1285|1284.8|1284.3|2
1730989800000|2024-11-07 14:30:00|1284.9|1284.4|1282.65|1282.15|1285.75|1285.25|1282.65|1282.15|2
1730990100000|2024-11-07 14:35:00|1282.6|1282.1|1283.2|1282.7|1283.45|1282.95|1282.45|1281.95|2
1730990400000|2024-11-07 14:40:00|1283.15|1282.65|1283.45|1282.95|1283.45|1282.95|1281.8|1281.3|33
1730990700000|2024-11-07 14:45:00|1283.5|1283|1283.95|1283.45|1285.25|1284.75|1282.7|1282.2|12
1730991000000|2024-11-07 14:50:00|1284.05|1283.55|1285.4|1284.9|1286.15|1285.65|1284.05|1283.55|19
1730991300000|2024-11-07 14:55:00|1285.5|1285|1283.05|1282.55|1285.7|1285.2|1282.95|1282.45|1
1730991600000|2024-11-07 15:00:00|1283.1|1282.6|1282.1|1281.6|1284.4|1283.9|1282.05|1281.55|22
1730991900000|2024-11-07 15:05:00|1282.05|1281.55|1280.95|1280.45|1282.5|1282|1280.6|1280.1|12
1730992200000|2024-11-07 15:10:00|1280.98|1280.48|1279.88|1279.38|1281.18|1280.68|1279.83|1279.33|18
1730992500000|2024-11-07 15:15:00|1279.83|1279.33|1281.13|1280.63|1281.23|1280.73|1279.23|1278.73|42
1731052800000|2024-11-08 08:00:00|1285.68|1285.18|1286.33|1285.83|1286.33|1285.83|1285.33|1284.83|2
1731053100000|2024-11-08 08:05:00|1286.28|1285.78|1281.98|1281.48|1286.73|1286.23|1281.83|1281.33|5
1731053400000|2024-11-08 08:10:00|1281.93|1281.43|1281.23|1280.73|1282.03|1281.53|1280.83|1280.33|9
1731053700000|2024-11-08 08:15:00|1281.28|1280.78|1282.58|1282.08|1283.33|1282.83|1281.28|1280.78|12
1731054000000|2024-11-08 08:20:00|1282.53|1282.03|1282.58|1282.08|1283.28|1282.78|1282.28|1281.78|10
1731054300000|2024-11-08 08:25:00|1282.68|1282.18|1281.68|1281.18|1282.78|1282.28|1280.63|1280.13|3
1731054600000|2024-11-08 08:30:00|1281.58|1281.08|1283.23|1282.73|1283.33|1282.83|1281.28|1280.78|0
1731054900000|2024-11-08 08:35:00|1283.28|1282.78|1282.63|1282.13|1284.03|1283.53|1282.03|1281.53|3
1731055200000|2024-11-08 08:40:00|1282.58|1282.08|1282.08|1281.58|1282.68|1282.18|1281.53|1281.03|12
1731055500000|2024-11-08 08:45:00|1282.13|1281.63|1280.73|1280.23|1282.63|1282.13|1280.58|1280.08|16
1731055800000|2024-11-08 08:50:00|1280.52|1280.02|1280.52|1280.02|1280.77|1280.27|1280.12|1279.62|1
1731056100000|2024-11-08 08:55:00|1280.47|1279.97|1281.37|1280.87|1281.37|1280.87|1279.92|1279.42|6
1731056400000|2024-11-08 09:00:00|1281.57|1281.07|1281.27|1280.77|1281.82|1281.32|1280.67|1280.17|6
1731056700000|2024-11-08 09:05:00|1281.22|1280.72|1282.77|1282.27|1282.77|1282.27|1280.77|1280.27|3
1731057000000|2024-11-08 09:10:00|1282.82|1282.32|1284.42|1283.92|1284.57|1284.07|1282.77|1282.27|9
1731057300000|2024-11-08 09:15:00|1284.47|1283.97|1283.47|1282.97|1284.67|1284.17|1283.42|1282.92|2
1731057600000|2024-11-08 09:20:00|1283.37|1282.87|1283.22|1282.72|1283.52|1283.02|1282.82|1282.32|5
1731057900000|2024-11-08 09:25:00|1283.32|1282.82|1284.92|1284.42|1285.02|1284.52|1283.27|1282.77|25
1731058200000|2024-11-08 09:30:00|1284.97|1284.47|1283.57|1283.07|1285.27|1284.77|1283.52|1283.02|3
1731058500000|2024-11-08 09:35:00|1283.52|1283.02|1282.92|1282.42|1283.57|1283.07|1282.87|1282.37|0
1731058800000|2024-11-08 09:40:00|1282.87|1282.37|1282.32|1281.82|1282.97|1282.47|1282.17|1281.67|2
1731059100000|2024-11-08 09:45:00|1282.27|1281.77|1281.42|1280.92|1282.32|1281.82|1281.37|1280.87|0
1731059400000|2024-11-08 09:50:00|1281.37|1280.87|1280.77|1280.27|1281.47|1280.97|1280.22|1279.72|3
1731059700000|2024-11-08 09:55:00|1280.62|1280.12|1280.27|1279.77|1280.77|1280.27|1280.12|1279.62|0
1731060000000|2024-11-08 10:00:00|1280.17|1279.67|1280.37|1279.87|1280.82|1280.32|1279.82|1279.32|3
1731060300000|2024-11-08 10:05:00|1280.32|1279.82|1281.02|1280.52|1281.07|1280.57|1279.62|1279.12|24
1731060600000|2024-11-08 10:10:00|1280.92|1280.42|1281.47|1280.97|1281.52|1281.02|1280.27|1279.77|8
1731060900000|2024-11-08 10:15:00|1281.52|1281.02|1281.47|1280.97|1281.97|1281.47|1281.12|1280.62|0
1731061200000|2024-11-08 10:20:00|1281.52|1281.02|1281.72|1281.22|1281.87|1281.37|1281.42|1280.92|2
1731061500000|2024-11-08 10:25:00|1281.77|1281.27|1282.37|1281.87|1282.37|1281.87|1281.77|1281.27|0
1731061800000|2024-11-08 10:30:00|1282.32|1281.82|1281.72|1281.22|1282.57|1282.07|1281.72|1281.22|4
1731062100000|2024-11-08 10:35:00|1281.67|1281.17|1280.92|1280.42|1281.67|1281.17|1280.72|1280.22|0
1731062400000|2024-11-08 10:40:00|1280.87|1280.37|1280.77|1280.27|1280.87|1280.37|1280.27|1279.77|0
1731062700000|2024-11-08 10:45:00|1280.67|1280.17|1280.07|1279.57|1280.67|1280.17|1279.72|1279.22|11
1731063000000|2024-11-08 10:50:00|1280.12|1279.62|1282.07|1281.57|1282.37|1281.87|1280.12|1279.62|1
1731063300000|2024-11-08 10:55:00|1282.12|1281.62|1282.62|1282.12|1282.82|1282.32|1282.07|1281.57|0
1731063600000|2024-11-08 11:00:00|1282.57|1282.07|1281.82|1281.32|1282.62|1282.12|1281.37|1280.87|0
1731063900000|2024-11-08 11:05:00|1281.87|1281.37|1281.07|1280.57|1282.02|1281.52|1280.97|1280.47|3
1731064200000|2024-11-08 11:10:00|1281.02|1280.52|1281.57|1281.07|1281.97|1281.47|1281.02|1280.52|1
1731064500000|2024-11-08 11:15:00|1281.27|1280.77|1281.27|1280.77|1281.82|1281.32|1281.22|1280.72|6
1731064800000|2024-11-08 11:20:00|1281.22|1280.72|1281.12|1280.62|1281.62|1281.12|1281.07|1280.57|1
1731065100000|2024-11-08 11:25:00|1281.07|1280.57|1281.12|1280.62|1281.22|1280.72|1280.82|1280.32|4
1731065400000|2024-11-08 11:30:00|1281.07|1280.57|1281.27|1280.77|1281.47|1280.97|1280.72|1280.22|0
1731065700000|2024-11-08 11:35:00|1281.32|1280.82|1282.02|1281.52|1282.12|1281.62|1281.32|1280.82|0
1731066000000|2024-11-08 11:40:00|1282.07|1281.57|1281.57|1281.07|1282.27|1281.77|1281.57|1281.07|2
1731066300000|2024-11-08 11:45:00|1281.62|1281.12|1281.12|1280.62|1281.77|1281.27|1281.02|1280.52|1
1731066600000|2024-11-08 11:50:00|1281.07|1280.57|1281.42|1280.92|1281.57|1281.07|1280.57|1280.07|6
1731066900000|2024-11-08 11:55:00|1281.47|1280.97|1280.82|1280.32|1281.62|1281.12|1280.72|1280.22|3
1731067200000|2024-11-08 12:00:00|1280.77|1280.27|1279.62|1279.12|1280.77|1280.27|1279.62|1279.12|2
1731067500000|2024-11-08 12:05:00|1279.52|1279.02|1280.07|1279.57|1280.07|1279.57|1279.47|1278.97|0
1731067800000|2024-11-08 12:10:00|1280.12|1279.62|1280.67|1280.17|1280.77|1280.27|1280.12|1279.62|0
1731068100000|2024-11-08 12:15:00|1280.72|1280.22|1280.37|1279.87|1280.92|1280.42|1280.32|1279.82|5
1731068400000|2024-11-08 12:20:00|1280.32|1279.82|1280.07|1279.57|1280.47|1279.97|1280.02|1279.52|0
1731068700000|2024-11-08 12:25:00|1280.02|1279.52|1280.22|1279.72|1280.37|1279.87|1279.87|1279.37|0
1731069000000|2024-11-08 12:30:00|1280.27|1279.77|1281.27|1280.77|1281.27|1280.77|1279.87|1279.37|9
1731069300000|2024-11-08 12:35:00|1281.32|1280.82|1281.17|1280.67|1281.92|1281.42|1281.17|1280.67|4
1731069600000|2024-11-08 12:40:00|1281.31|1280.81|1281.36|1280.86|1281.51|1281.01|1281.16|1280.66|0
1731069900000|2024-11-08 12:45:00|1281.41|1280.91|1280.66|1280.16|1281.41|1280.91|1280.66|1280.16|3
1731070200000|2024-11-08 12:50:00|1280.56|1280.06|1279.81|1279.31|1280.61|1280.11|1279.81|1279.31|0
1731070500000|2024-11-08 12:55:00|1279.86|1279.36|1279.76|1279.26|1279.96|1279.46|1279.66|1279.16|0
1731070800000|2024-11-08 13:00:00|1279.71|1279.21|1280.06|1279.56|1280.26|1279.76|1279.36|1278.86|0
1731071100000|2024-11-08 13:05:00|1280.11|1279.61|1279.61|1279.11|1280.26|1279.76|1279.46|1278.96|2
1731071400000|2024-11-08 13:10:00|1279.66|1279.16|1279.71|1279.21|1280.01|1279.51|1279.36|1278.86|0
1731071700000|2024-11-08 13:15:00|1279.66|1279.16|1280.06|1279.56|1280.46|1279.96|1279.66|1279.16|0
1731072000000|2024-11-08 13:20:00|1280.01|1279.51|1280.46|1279.96|1280.56|1280.06|1279.96|1279.46|2
1731072300000|2024-11-08 13:25:00|1280.51|1280.01|1280.66|1280.16|1280.76|1280.26|1280.36|1279.86|1
1731072600000|2024-11-08 13:30:00|1280.71|1280.21|1280.56|1280.06|1280.86|1280.36|1280.31|1279.81|2
1731072900000|2024-11-08 13:35:00|1280.61|1280.11|1280.06|1279.56|1280.61|1280.11|1279.76|1279.26|1
1731073200000|2024-11-08 13:40:00|1280.11|1279.61|1280.56|1280.06|1280.56|1280.06|1279.96|1279.46|2
1731073500000|2024-11-08 13:45:00|1280.61|1280.11|1279.96|1279.46|1280.71|1280.21|1279.86|1279.36|3
1731073800000|2024-11-08 13:50:00|1280.01|1279.51|1280.46|1279.96|1280.86|1280.36|1279.96|1279.46|3
1731074100000|2024-11-08 13:55:00|1280.41|1279.91|1280.11|1279.61|1280.41|1279.91|1279.86|1279.36|1
1731074400000|2024-11-08 14:00:00|1280.21|1279.71|1280.01|1279.51|1280.41|1279.91|1279.86|1279.36|11
1731074700000|2024-11-08 14:05:00|1279.76|1279.26|1279.56|1279.06|1279.76|1279.26|1279.46|1278.96|0
1731075000000|2024-11-08 14:10:00|1279.51|1279.01|1279.46|1278.96|1280.01|1279.51|1279.26|1278.76|3
1731075300000|2024-11-08 14:15:00|1279.41|1278.91|1278.76|1278.26|1279.81|1279.31|1278.66|1278.16|0
1731075600000|2024-11-08 14:20:00|1278.66|1278.16|1277.56|1277.06|1278.66|1278.16|1277.46|1276.96|2
1731075900000|2024-11-08 14:25:00|1277.66|1277.16|1276.96|1276.46|1278.31|1277.81|1276.96|1276.46|0
1731076200000|2024-11-08 14:30:00|1276.91|1276.41|1276.56|1276.06|1276.91|1276.41|1275.26|1274.76|52
1731076500000|2024-11-08 14:35:00|1276.51|1276.01|1275.01|1274.51|1277.06|1276.56|1274.86|1274.36|5
1731076800000|2024-11-08 14:40:00|1275.06|1274.56|1274.01|1273.51|1275.06|1274.56|1273.71|1273.21|21
1731077100000|2024-11-08 14:45:00|1273.96|1273.46|1275.16|1274.66|1275.46|1274.96|1273.86|1273.36|13
1731077400000|2024-11-08 14:50:00|1274.86|1274.36|1275.16|1274.66|1275.46|1274.96|1274.56|1274.06|28
1731077700000|2024-11-08 14:55:00|1275.11|1274.61|1274.41|1273.91|1275.11|1274.61|1274.26|1273.76|7
1731078000000|2024-11-08 15:00:00|1274.06|1273.56|1274.01|1273.51|1274.81|1274.31|1273.91|1273.41|23
1731078300000|2024-11-08 15:05:00|1273.76|1273.26|1273.06|1272.56|1273.81|1273.31|1272.96|1272.46|10
1731078600000|2024-11-08 15:10:00|1273.01|1272.51|1274.31|1273.81|1274.31|1273.81|1272.96|1272.46|40
1731078900000|2024-11-08 15:15:00|1274.36|1273.86|1273.56|1273.06|1274.36|1273.86|1273.41|1272.91|32
1731312000000|2024-11-11 08:00:00|1284.66|1284.16|1284.91|1284.41|1285.01|1284.51|1284.66|1284.16|0
1731312300000|2024-11-11 08:05:00|1284.86|1284.36|1282.71|1282.21|1284.86|1284.36|1282.01|1281.51|8
1731312600000|2024-11-11 08:10:00|1282.66|1282.16|1282.71|1282.21|1282.76|1282.26|1281.91|1281.41|14
1731312900000|2024-11-11 08:15:00|1283.06|1282.56|1283.91|1283.41|1284.06|1283.56|1283.06|1282.56|12
1731313200000|2024-11-11 08:20:00|1283.96|1283.46|1281.16|1280.66|1284.51|1284.01|1281.16|1280.66|335
1731313500000|2024-11-11 08:25:00|1281.21|1280.71|1281.86|1281.36|1282.46|1281.96|1281.21|1280.71|8
1731313800000|2024-11-11 08:30:00|1281.91|1281.41|1281.81|1281.31|1282.51|1282.01|1281.21|1280.71|22
1731314100000|2024-11-11 08:35:00|1281.86|1281.36|1282.46|1281.96|1282.66|1282.16|1281.81|1281.31|6
1731314400000|2024-11-11 08:40:00|1282.51|1282.01|1282.81|1282.31|1283.36|1282.86|1282.41|1281.91|10
1731314700000|2024-11-11 08:45:00|1282.76|1282.26|1282.96|1282.46|1283.01|1282.51|1281.51|1281.01|212
1731315000000|2024-11-11 08:50:00|1283.23|1282.73|1283.08|1282.58|1284.63|1284.13|1283.08|1282.58|7
1731315300000|2024-11-11 08:55:00|1283.18|1282.68|1283.33|1282.83|1283.48|1282.98|1282.43|1281.93|8
1731315600000|2024-11-11 09:00:00|1283.38|1282.88|1282.38|1281.88|1283.68|1283.18|1282.08|1281.58|0
1731315900000|2024-11-11 09:05:00|1282.53|1282.03|1283.43|1282.93|1283.48|1282.98|1282.48|1281.98|7
1731316200000|2024-11-11 09:10:00|1283.53|1283.03|1283.08|1282.58|1283.68|1283.18|1282.83|1282.33|54
1731316500000|2024-11-11 09:15:00|1283.03|1282.53|1283.88|1283.38|1284.73|1284.23|1282.53|1282.03|10
1731316800000|2024-11-11 09:20:00|1283.93|1283.43|1283.88|1283.38|1284.13|1283.63|1283.38|1282.88|11
1731317100000|2024-11-11 09:25:00|1283.78|1283.28|1283.28|1282.78|1283.83|1283.33|1282.33|1281.83|5
1731317400000|2024-11-11 09:30:00|1283.38|1282.88|1283.73|1283.23|1283.73|1283.23|1283.08|1282.58|6
1731317700000|2024-11-11 09:35:00|1283.68|1283.18|1283.88|1283.38|1285.03|1284.53|1283.68|1283.18|5
1731318000000|2024-11-11 09:40:00|1283.83|1283.33|1284.28|1283.78|1284.33|1283.83|1283.58|1283.08|3
1731318300000|2024-11-11 09:45:00|1283.93|1283.43|1283.78|1283.28|1283.93|1283.43|1283.63|1283.13|25
1731318600000|2024-11-11 09:50:00|1283.88|1283.38|1283.63|1283.13|1283.93|1283.43|1283.58|1283.08|216
1731318900000|2024-11-11 09:55:00|1283.83|1283.33|1283.53|1283.03|1283.83|1283.33|1283.33|1282.83|2
1731319200000|2024-11-11 10:00:00|1283.48|1282.98|1283.83|1283.33|1283.83|1283.33|1283.13|1282.63|0
1731319500000|2024-11-11 10:05:00|1283.78|1283.28|1283.68|1283.18|1283.93|1283.43|1283.58|1283.08|6
1731319800000|2024-11-11 10:10:00|1283.73|1283.23|1284.73|1284.23|1284.83|1284.33|1283.73|1283.23|6
1731320100000|2024-11-11 10:15:00|1284.78|1284.28|1284.98|1284.48|1285.33|1284.83|1284.63|1284.13|0
1731320400000|2024-11-11 10:20:00|1284.93|1284.43|1284.93|1284.43|1285.03|1284.53|1284.43|1283.93|4
1731320700000|2024-11-11 10:25:00|1284.83|1284.33|1284.93|1284.43|1284.93|1284.43|1284.78|1284.28|0
1731321000000|2024-11-11 10:30:00|1284.88|1284.38|1284.53|1284.03|1284.93|1284.43|1284.03|1283.53|0
1731321300000|2024-11-11 10:35:00|1284.63|1284.13|1284.98|1284.48|1285.08|1284.58|1284.48|1283.98|29
1731321600000|2024-11-11 10:40:00|1285.03|1284.53|1285.88|1285.38|1285.88|1285.38|1285.03|1284.53|0
1731321900000|2024-11-11 10:45:00|1285.83|1285.33|1285.53|1285.03|1285.83|1285.33|1285.03|1284.53|188
1731322200000|2024-11-11 10:50:00|1285.38|1284.88|1284.83|1284.33|1285.38|1284.88|1284.53|1284.03|17
1731322500000|2024-11-11 10:55:00|1284.78|1284.28|1284.48|1283.98|1284.83|1284.33|1284.33|1283.83|0
1731322800000|2024-11-11 11:00:00|1284.53|1284.03|1284.43|1283.93|1284.58|1284.08|1284.43|1283.93|0
1731323100000|2024-11-11 11:05:00|1284.48|1283.98|1284.33|1283.83|1284.48|1283.98|1284.23|1283.73|0
1731323400000|2024-11-11 11:10:00|1284.28|1283.78|1284.73|1284.23|1284.98|1284.48|1284.28|1283.78|0
1731323700000|2024-11-11 11:15:00|1284.78|1284.28|1284.43|1283.93|1284.88|1284.38|1284.33|1283.83|0
1731324000000|2024-11-11 11:20:00|1284.48|1283.98|1283.43|1282.93|1284.48|1283.98|1283.38|1282.88|4
1731324300000|2024-11-11 11:25:00|1283.18|1282.68|1282.93|1282.43|1283.23|1282.73|1282.78|1282.28|2
1731324600000|2024-11-11 11:30:00|1282.98|1282.48|1282.23|1281.73|1283.03|1282.53|1282.08|1281.58|0
1731324900000|2024-11-11 11:35:00|1282.18|1281.68|1282.33|1281.83|1282.63|1282.13|1282.13|1281.63|2
1731325200000|2024-11-11 11:40:00|1282.43|1281.93|1282.53|1282.03|1282.58|1282.08|1282.13|1281.63|4
1731325500000|2024-11-11 11:45:00|1282.58|1282.08|1282.73|1282.23|1282.88|1282.38|1282.18|1281.68|25
1731325800000|2024-11-11 11:50:00|1282.78|1282.28|1283.03|1282.53|1283.18|1282.68|1282.68|1282.18|6
1731326100000|2024-11-11 11:55:00|1283.08|1282.58|1283.18|1282.68|1283.33|1282.83|1282.98|1282.48|0
1731326400000|2024-11-11 12:00:00|1283.13|1282.63|1282.93|1282.43|1283.13|1282.63|1282.53|1282.03|0
1731326700000|2024-11-11 12:05:00|1283.03|1282.53|1282.43|1281.93|1283.28|1282.78|1282.43|1281.93|3
1731327000000|2024-11-11 12:10:00|1282.38|1281.88|1282.68|1282.18|1282.83|1282.33|1282.13|1281.63|0
1731327300000|2024-11-11 12:15:00|1282.73|1282.23|1283.03|1282.53|1283.13|1282.63|1282.63|1282.13|2
1731327600000|2024-11-11 12:20:00|1282.73|1282.23|1282.73|1282.23|1282.98|1282.48|1282.63|1282.13|1
1731327900000|2024-11-11 12:25:00|1282.68|1282.18|1281.88|1281.38|1282.73|1282.23|1281.78|1281.28|0
1731328200000|2024-11-11 12:30:00|1281.93|1281.43|1282.68|1282.18|1282.78|1282.28|1281.78|1281.28|0
1731328500000|2024-11-11 12:35:00|1282.63|1282.13|1282.73|1282.23|1283.13|1282.63|1282.63|1282.13|3
1731328800000|2024-11-11 12:40:00|1282.81|1282.31|1282.91|1282.41|1282.96|1282.46|1282.66|1282.16|0
1731329100000|2024-11-11 12:45:00|1282.86|1282.36|1283.01|1282.51|1283.31|1282.81|1282.86|1282.36|0
1731329400000|2024-11-11 12:50:00|1282.96|1282.46|1282.96|1282.46|1283.01|1282.51|1282.81|1282.31|0
1731329700000|2024-11-11 12:55:00|1283.01|1282.51|1282.41|1281.91|1283.16|1282.66|1282.36|1281.86|3
1731330000000|2024-11-11 13:00:00|1282.46|1281.96|1282.36|1281.86|1282.61|1282.11|1282.06|1281.56|0
1731330300000|2024-11-11 13:05:00|1282.31|1281.81|1281.91|1281.41|1282.36|1281.86|1281.86|1281.36|0
1731330600000|2024-11-11 13:10:00|1281.96|1281.46|1283.66|1283.16|1283.91|1283.41|1281.96|1281.46|51
1731330900000|2024-11-11 13:15:00|1283.76|1283.26|1284.06|1283.56|1284.26|1283.76|1283.41|1282.91|0
1731331200000|2024-11-11 13:20:00|1284.01|1283.51|1283.66|1283.16|1284.11|1283.61|1283.21|1282.71|3
1731331500000|2024-11-11 13:25:00|1283.71|1283.21|1283.01|1282.51|1283.96|1283.46|1282.81|1282.31|3
1731331800000|2024-11-11 13:30:00|1282.91|1282.41|1282.86|1282.36|1283.16|1282.66|1282.66|1282.16|0
1731332100000|2024-11-11 13:35:00|1282.91|1282.41|1282.11|1281.61|1283.26|1282.76|1282.11|1281.61|4
1731332400000|2024-11-11 13:40:00|1282.06|1281.56|1282.26|1281.76|1282.56|1282.06|1281.66|1281.16|2
1731332700000|2024-11-11 13:45:00|1282.21|1281.71|1281.36|1280.86|1282.21|1281.71|1281.11|1280.61|2
1731333000000|2024-11-11 13:50:00|1281.31|1280.81|1280.76|1280.26|1281.31|1280.81|1280.56|1280.06|4
1731333300000|2024-11-11 13:55:00|1280.81|1280.31|1281.36|1280.86|1281.41|1280.91|1280.76|1280.26|2
1731333600000|2024-11-11 14:00:00|1281.26|1280.76|1280.96|1280.46|1281.31|1280.81|1280.81|1280.31|1
1731333900000|2024-11-11 14:05:00|1280.91|1280.41|1280.06|1279.56|1280.96|1280.46|1279.71|1279.21|0
1731334200000|2024-11-11 14:10:00|1280.11|1279.61|1280.36|1279.86|1280.81|1280.31|1279.76|1279.26|16
1731334500000|2024-11-11 14:15:00|1280.41|1279.91|1280.21|1279.71|1280.46|1279.96|1279.96|1279.46|0
1731334800000|2024-11-11 14:20:00|1280.16|1279.66|1280.21|1279.71|1280.46|1279.96|1279.76|1279.26|0
1731335100000|2024-11-11 14:25:00|1280.26|1279.76|1281.06|1280.56|1281.31|1280.81|1280.26|1279.76|6
1731335400000|2024-11-11 14:30:00|1281.11|1280.61|1280.06|1279.56|1281.16|1280.66|1279.21|1278.71|11
1731335700000|2024-11-11 14:35:00|1280.11|1279.61|1281.81|1281.31|1282.11|1281.61|1280.11|1279.61|20
1731336000000|2024-11-11 14:40:00|1281.76|1281.26|1281.31|1280.81|1281.76|1281.26|1280.81|1280.31|10
1731336300000|2024-11-11 14:45:00|1281.36|1280.86|1283.86|1283.36|1283.86|1283.36|1281.36|1280.86|32
1731336600000|2024-11-11 14:50:00|1283.91|1283.41|1283.16|1282.66|1283.96|1283.46|1282.86|1282.36|24
1731336900000|2024-11-11 14:55:00|1283.11|1282.61|1282.61|1282.11|1283.11|1282.61|1282.26|1281.76|6
1731337200000|2024-11-11 15:00:00|1282.56|1282.06|1283.81|1283.31|1283.81|1283.31|1282.51|1282.01|19
1731337500000|2024-11-11 15:05:00|1283.66|1283.16|1282.86|1282.36|1284.06|1283.56|1282.61|1282.11|120
1731337800000|2024-11-11 15:10:00|1282.53|1282.03|1282.38|1281.88|1282.83|1282.33|1282.13|1281.63|28
1731338100000|2024-11-11 15:15:00|1282.43|1281.93|1282.13|1281.63|1282.53|1282.03|1281.63|1281.13|98
1731398400000|2024-11-12 08:00:00|1272.78|1272.28|1272.23|1271.73|1272.78|1272.28|1271.93|1271.43|1
1731398700000|2024-11-12 08:05:00|1272.33|1271.83|1276.93|1276.43|1276.93|1276.43|1272.23|1271.73|22
1731399000000|2024-11-12 08:10:00|1276.98|1276.48|1277.08|1276.58|1277.33|1276.83|1276.88|1276.38|0
1731399300000|2024-11-12 08:15:00|1277.03|1276.53|1275.48|1274.98|1277.18|1276.68|1275.33|1274.83|5
1731399600000|2024-11-12 08:20:00|1275.43|1274.93|1275.23|1274.73|1275.78|1275.28|1274.78|1274.28|6
1731399900000|2024-11-12 08:25:00|1275.13|1274.63|1274.73|1274.23|1275.18|1274.68|1273.88|1273.38|3
1731400200000|2024-11-12 08:30:00|1275.28|1274.78|1275.33|1274.83|1276.38|1275.88|1274.78|1274.28|15
1731400500000|2024-11-12 08:35:00|1275.28|1274.78|1275.73|1275.23|1276.08|1275.58|1274.88|1274.38|13
1731400800000|2024-11-12 08:40:00|1275.78|1275.28|1274.78|1274.28|1276.18|1275.68|1274.78|1274.28|23
1731401100000|2024-11-12 08:45:00|1274.73|1274.23|1275.33|1274.83|1275.33|1274.83|1273.73|1273.23|10
1731401400000|2024-11-12 08:50:00|1275.7|1275.2|1276.65|1276.15|1277.2|1276.7|1275.6|1275.1|1
1731401700000|2024-11-12 08:55:00|1276.55|1276.05|1276.4|1275.9|1277.1|1276.6|1276.2|1275.7|2
1731402000000|2024-11-12 09:00:00|1276.45|1275.95|1276.7|1276.2|1276.75|1276.25|1275.6|1275.1|0
1731402300000|2024-11-12 09:05:00|1276.75|1276.25|1275.8|1275.3|1276.8|1276.3|1275.5|1275|5
1731402600000|2024-11-12 09:10:00|1275.75|1275.25|1276.85|1276.35|1276.85|1276.35|1275.55|1275.05|9
1731402900000|2024-11-12 09:15:00|1276.8|1276.3|1275.95|1275.45|1277.05|1276.55|1275.9|1275.4|2377
1731403200000|2024-11-12 09:20:00|1276|1275.5|1276.85|1276.35|1277.2|1276.7|1275.9|1275.4|3
1731403500000|2024-11-12 09:25:00|1276.9|1276.4|1276.3|1275.8|1276.9|1276.4|1276|1275.5|2
1731403800000|2024-11-12 09:30:00|1276.35|1275.85|1277.05|1276.55|1277.25|1276.75|1276.3|1275.8|2
1731404100000|2024-11-12 09:35:00|1277|1276.5|1276.45|1275.95|1277.05|1276.55|1275.95|1275.45|1
1731404400000|2024-11-12 09:40:00|1276.4|1275.9|1276.45|1275.95|1276.85|1276.35|1276.05|1275.55|8
1731404700000|2024-11-12 09:45:00|1276.4|1275.9|1276.2|1275.7|1276.75|1276.25|1276.05|1275.55|0
1731405000000|2024-11-12 09:50:00|1276.25|1275.75|1276.65|1276.15|1276.95|1276.45|1276.25|1275.75|2
1731405300000|2024-11-12 09:55:00|1276.6|1276.1|1276.9|1276.4|1276.95|1276.45|1276.55|1276.05|0
1731405600000|2024-11-12 10:00:00|1276.85|1276.35|1276.15|1275.65|1277.15|1276.65|1276.05|1275.55|2
1731405900000|2024-11-12 10:05:00|1276.2|1275.7|1275.45|1274.95|1276.45|1275.95|1275.4|1274.9|5
1731406200000|2024-11-12 10:10:00|1275.5|1275|1276.45|1275.95|1276.55|1276.05|1275.5|1275|0
1731406500000|2024-11-12 10:15:00|1276.4|1275.9|1276|1275.5|1276.4|1275.9|1275.8|1275.3|0
1731406800000|2024-11-12 10:20:00|1276.05|1275.55|1275.85|1275.35|1276.45|1275.95|1275.85|1275.35|2
1731407100000|2024-11-12 10:25:00|1275.75|1275.25|1275.9|1275.4|1275.95|1275.45|1275|1274.5|0
1731407400000|2024-11-12 10:30:00|1275.95|1275.45|1275.65|1275.15|1276.15|1275.65|1275.25|1274.75|0
1731407700000|2024-11-12 10:35:00|1275.55|1275.05|1275.05|1274.55|1275.55|1275.05|1275|1274.5|1
1731408000000|2024-11-12 10:40:00|1275|1274.5|1274.5|1274|1275|1274.5|1274.4|1273.9|1
1731408300000|2024-11-12 10:45:00|1274.45|1273.95|1274.45|1273.95|1274.85|1274.35|1274.25|1273.75|2
1731408600000|2024-11-12 10:50:00|1274.5|1274|1275.25|1274.75|1275.7|1275.2|1274.25|1273.75|12
1731408900000|2024-11-12 10:55:00|1275.15|1274.65|1275.4|1274.9|1275.4|1274.9|1275.1|1274.6|0
1731409200000|2024-11-12 11:00:00|1275.55|1275.05|1275.25|1274.75|1275.85|1275.35|1275.25|1274.75|0
1731409500000|2024-11-12 11:05:00|1275.15|1274.65|1274.95|1274.45|1275.2|1274.7|1274.65|1274.15|0
1731409800000|2024-11-12 11:10:00|1274.9|1274.4|1275.85|1275.35|1275.85|1275.35|1274.85|1274.35|0
1731410100000|2024-11-12 11:15:00|1275.9|1275.4|1276.85|1276.35|1277.1|1276.6|1275.9|1275.4|5
1731410400000|2024-11-12 11:20:00|1276.9|1276.4|1277|1276.5|1277.05|1276.55|1276.45|1275.95|0
1731410700000|2024-11-12 11:25:00|1276.95|1276.45|1276.6|1276.1|1276.95|1276.45|1276.3|1275.8|0
1731411000000|2024-11-12 11:30:00|1276.55|1276.05|1276.75|1276.25|1276.8|1276.3|1276.35|1275.85|0
1731411300000|2024-11-12 11:35:00|1276.7|1276.2|1276.65|1276.15|1276.75|1276.25|1276.15|1275.65|2
1731411600000|2024-11-12 11:40:00|1276.6|1276.1|1276.8|1276.3|1277.05|1276.55|1276.6|1276.1|5
1731411900000|2024-11-12 11:45:00|1276.75|1276.25|1276.45|1275.95|1276.95|1276.45|1276.25|1275.75|4
1731412200000|2024-11-12 11:50:00|1276.4|1275.9|1275.75|1275.25|1276.45|1275.95|1275.7|1275.2|2
1731412500000|2024-11-12 11:55:00|1275.7|1275.2|1275.35|1274.85|1275.75|1275.25|1275.2|1274.7|0
1731412800000|2024-11-12 12:00:00|1275.4|1274.9|1275.55|1275.05|1277|1276.5|1275.4|1274.9|14
1731413100000|2024-11-12 12:05:00|1275.6|1275.1|1275|1274.5|1275.7|1275.2|1274.1|1273.6|96
1731413400000|2024-11-12 12:10:00|1274.85|1274.35|1274.45|1273.95|1274.9|1274.4|1274.15|1273.65|0
1731413700000|2024-11-12 12:15:00|1274.6|1274.1|1274.8|1274.3|1275.25|1274.75|1274.4|1273.9|31
1731414000000|2024-11-12 12:20:00|1274.85|1274.35|1274.95|1274.45|1275.1|1274.6|1274.5|1274|0
1731414300000|2024-11-12 12:25:00|1274.9|1274.4|1275.05|1274.55|1275.15|1274.65|1274.85|1274.35|0
1731414600000|2024-11-12 12:30:00|1275|1274.5|1274.9|1274.4|1275.35|1274.85|1274.7|1274.2|10
1731414900000|2024-11-12 12:35:00|1274.95|1274.45|1273.75|1273.25|1275|1274.5|1273.75|1273.25|3
1731415200000|2024-11-12 12:40:00|1273.91|1273.41|1274.21|1273.71|1274.26|1273.76|1273.66|1273.16|0
1731415500000|2024-11-12 12:45:00|1274.26|1273.76|1274.61|1274.11|1274.81|1274.31|1274.26|1273.76|0
1731415800000|2024-11-12 12:50:00|1274.56|1274.06|1274.16|1273.66|1274.76|1274.26|1274.16|1273.66|0
1731416100000|2024-11-12 12:55:00|1274.21|1273.71|1274.66|1274.16|1274.71|1274.21|1273.71|1273.21|1
1731416400000|2024-11-12 13:00:00|1274.71|1274.21|1274.51|1274.01|1274.71|1274.21|1274.26|1273.76|0
1731416700000|2024-11-12 13:05:00|1274.41|1273.91|1274.11|1273.61|1274.41|1273.91|1274.06|1273.56|1
1731417000000|2024-11-12 13:10:00|1274.21|1273.71|1274.01|1273.51|1274.26|1273.76|1273.86|1273.36|2
1731417300000|2024-11-12 13:15:00|1274.06|1273.56|1274.51|1274.01|1274.56|1274.06|1274.06|1273.56|0
1731417600000|2024-11-12 13:20:00|1274.56|1274.06|1274.26|1273.76|1274.71|1274.21|1274.11|1273.61|1
1731417900000|2024-11-12 13:25:00|1274.21|1273.71|1273.81|1273.31|1274.36|1273.86|1273.81|1273.31|9
1731418200000|2024-11-12 13:30:00|1273.71|1273.21|1274.16|1273.66|1274.41|1273.91|1273.71|1273.21|213
1731418500000|2024-11-12 13:35:00|1274.21|1273.71|1274.41|1273.91|1274.76|1274.26|1273.96|1273.46|3
1731418800000|2024-11-12 13:40:00|1274.31|1273.81|1274.81|1274.31|1274.86|1274.36|1274.26|1273.76|1
1731419100000|2024-11-12 13:45:00|1274.86|1274.36|1275.61|1275.11|1275.71|1275.21|1274.81|1274.31|12
1731419400000|2024-11-12 13:50:00|1275.66|1275.16|1275.21|1274.71|1275.71|1275.21|1275.11|1274.61|3
1731419700000|2024-11-12 13:55:00|1275.11|1274.61|1275.66|1275.16|1275.71|1275.21|1275.11|1274.61|2
1731420000000|2024-11-12 14:00:00|1275.71|1275.21|1275.71|1275.21|1276.31|1275.81|1275.71|1275.21|1
1731420300000|2024-11-12 14:05:00|1275.81|1275.31|1275.06|1274.56|1276.01|1275.51|1274.96|1274.46|173
1731420600000|2024-11-12 14:10:00|1275.01|1274.51|1274.96|1274.46|1275.21|1274.71|1274.86|1274.36|0
1731420900000|2024-11-12 14:15:00|1275.01|1274.51|1275.61|1275.11|1275.66|1275.16|1275.01|1274.51|0
1731421200000|2024-11-12 14:20:00|1275.56|1275.06|1275.61|1275.11|1275.71|1275.21|1275.31|1274.81|0
1731421500000|2024-11-12 14:25:00|1275.56|1275.06|1275.01|1274.51|1275.56|1275.06|1275.01|1274.51|2
1731421800000|2024-11-12 14:30:00|1275.21|1274.71|1273.71|1273.21|1275.31|1274.81|1273.51|1273.01|4
1731422100000|2024-11-12 14:35:00|1273.76|1273.26|1273.81|1273.31|1275.01|1274.51|1273.71|1273.21|13
1731422400000|2024-11-12 14:40:00|1273.76|1273.26|1273.21|1272.71|1273.76|1273.26|1272.51|1272.01|78
1731422700000|2024-11-12 14:45:00|1273.16|1272.66|1273.56|1273.06|1274.06|1273.56|1272.66|1272.16|22
1731423000000|2024-11-12 14:50:00|1273.51|1273.01|1273.71|1273.21|1273.91|1273.41|1273.31|1272.81|22
1731423300000|2024-11-12 14:55:00|1273.76|1273.26|1272.81|1272.31|1273.91|1273.41|1272.51|1272.01|22
1731423600000|2024-11-12 15:00:00|1272.76|1272.26|1272.61|1272.11|1273.61|1273.11|1272.26|1271.76|28
1731423900000|2024-11-12 15:05:00|1272.66|1272.16|1271.61|1271.11|1272.66|1272.16|1271.51|1271.01|57
1731424200000|2024-11-12 15:10:00|1271.86|1271.36|1270.36|1269.86|1272.56|1272.06|1270.11|1269.61|26
1731424500000|2024-11-12 15:15:00|1270.31|1269.81|1269.51|1269.01|1270.86|1270.36|1269.26|1268.76|263
1731486600000|2024-11-13 08:30:00|1270.76|1270.26|1271.46|1270.96|1271.46|1270.96|1270.76|1270.26|1
1731486900000|2024-11-13 08:35:00|1271.41|1270.91|1272.21|1271.71|1272.21|1271.71|1270.81|1270.31|0
1731487200000|2024-11-13 08:40:00|1272.11|1271.61|1270.11|1269.61|1272.16|1271.66|1269.86|1269.36|0
1731487500000|2024-11-13 08:45:00|1270.16|1269.66|1270.86|1270.36|1272.26|1271.76|1269.91|1269.41|0
1731487800000|2024-11-13 08:50:00|1270.91|1270.41|1271.26|1270.76|1271.66|1271.16|1270.76|1270.26|0
1731488100000|2024-11-13 08:55:00|1271.31|1270.81|1271.26|1270.76|1271.46|1270.96|1270.71|1270.21|1
1731488400000|2024-11-13 09:00:00|1271.31|1270.81|1270.36|1269.86|1271.31|1270.81|1270.01|1269.51|2
1731488700000|2024-11-13 09:05:00|1270.41|1269.91|1271.21|1270.71|1271.41|1270.91|1270.36|1269.86|0
1731489000000|2024-11-13 09:10:00|1271.16|1270.66|1271.61|1271.11|1271.66|1271.16|1270.81|1270.31|0
1731489300000|2024-11-13 09:15:00|1271.51|1271.01|1271.11|1270.61|1272.36|1271.86|1271.11|1270.61|93
1731489600000|2024-11-13 09:20:00|1271.36|1270.86|1271.91|1271.41|1271.96|1271.46|1270.86|1270.36|43
1731489900000|2024-11-13 09:25:00|1271.96|1271.46|1272.86|1272.36|1272.86|1272.36|1271.71|1271.21|0
1731490200000|2024-11-13 09:30:00|1272.91|1272.41|1272.11|1271.61|1272.96|1272.46|1272.01|1271.51|0
1731490500000|2024-11-13 09:35:00|1272.16|1271.66|1272.26|1271.76|1272.61|1272.11|1271.81|1271.31|0
1731490800000|2024-11-13 09:40:00|1272.21|1271.71|1272.11|1271.61|1273.16|1272.66|1272.11|1271.61|221
1731491100000|2024-11-13 09:45:00|1272.26|1271.76|1272.36|1271.86|1272.51|1272.01|1271.91|1271.41|25
1731491400000|2024-11-13 09:50:00|1272.31|1271.81|1271.76|1271.26|1272.61|1272.11|1271.66|1271.16|62
1731491700000|2024-11-13 09:55:00|1271.81|1271.31|1271.26|1270.76|1271.96|1271.46|1271.06|1270.56|95
1731492000000|2024-11-13 10:00:00|1271.31|1270.81|1270.16|1269.66|1271.31|1270.81|1268.96|1268.46|411
1731492300000|2024-11-13 10:05:00|1270.11|1269.61|1270.11|1269.61|1270.46|1269.96|1270.06|1269.56|102
1731492600000|2024-11-13 10:10:00|1270.16|1269.66|1269.96|1269.46|1270.51|1270.01|1269.61|1269.11|3
1731492900000|2024-11-13 10:15:00|1269.91|1269.41|1269.36|1268.86|1270.41|1269.91|1269.36|1268.86|3
1731493200000|2024-11-13 10:20:00|1269.31|1268.81|1268.76|1268.26|1269.46|1268.96|1268.66|1268.16|60
1731493500000|2024-11-13 10:25:00|1268.71|1268.21|1268.75|1268.25|1268.91|1268.41|1268.41|1267.91|0
1731493800000|2024-11-13 10:30:00|1268.7|1268.2|1268.35|1267.85|1268.8|1268.3|1267.9|1267.4|2
1731494100000|2024-11-13 10:35:00|1268.3|1267.8|1268.6|1268.1|1268.6|1268.1|1268.15|1267.65|5
1731494400000|2024-11-13 10:40:00|1268.55|1268.05|1268.05|1267.55|1268.55|1268.05|1267.9|1267.4|0
1731494700000|2024-11-13 10:45:00|1268.1|1267.6|1268.65|1268.15|1268.85|1268.35|1267.9|1267.4|9
1731495000000|2024-11-13 10:50:00|1268.6|1268.1|1268.45|1267.95|1268.6|1268.1|1268.2|1267.7|3
1731495300000|2024-11-13 10:55:00|1268.5|1268|1269.1|1268.6|1269.25|1268.75|1268.45|1267.95|108
1731495600000|2024-11-13 11:00:00|1269.15|1268.65|1269.75|1269.25|1270.1|1269.6|1269.15|1268.65|126
1731495900000|2024-11-13 11:05:00|1269.7|1269.2|1269.5|1269|1270.05|1269.55|1269.4|1268.9|12
1731496200000|2024-11-13 11:10:00|1269.55|1269.05|1269.3|1268.8|1269.65|1269.15|1269.3|1268.8|7
1731496500000|2024-11-13 11:15:00|1269.35|1268.85|1269.25|1268.75|1269.4|1268.9|1268.85|1268.35|0
1731496800000|2024-11-13 11:20:00|1269.3|1268.8|1269.95|1269.45|1270.15|1269.65|1269.3|1268.8|12
1731497100000|2024-11-13 11:25:00|1269.9|1269.4|1270.05|1269.55|1270.1|1269.6|1269.6|1269.1|103
1731497400000|2024-11-13 11:30:00|1270|1269.5|1270|1269.5|1270.25|1269.75|1269.85|1269.35|2
1731497700000|2024-11-13 11:35:00|1270.05|1269.55|1269.35|1268.85|1270.15|1269.65|1269.35|1268.85|1
1731498000000|2024-11-13 11:40:00|1269.3|1268.8|1269.1|1268.6|1269.45|1268.95|1268.85|1268.35|1
1731498300000|2024-11-13 11:45:00|1269.2|1268.7|1268.85|1268.35|1269.35|1268.85|1268.6|1268.1|1
1731498600000|2024-11-13 11:50:00|1268.8|1268.3|1268.3|1267.8|1268.95|1268.45|1268.25|1267.75|9
1731498900000|2024-11-13 11:55:00|1268.35|1267.85|1268.4|1267.9|1268.85|1268.35|1268.1|1267.6|24
1731499200000|2024-11-13 12:00:00|1268.35|1267.85|1268.15|1267.65|1268.55|1268.05|1267.75|1267.25|2
1731499500000|2024-11-13 12:05:00|1268.1|1267.6|1267.2|1266.7|1268.15|1267.65|1267.15|1266.65|0
1731499800000|2024-11-13 12:10:00|1267.15|1266.65|1267.15|1266.65|1267.75|1267.25|1267|1266.5|8
1731500100000|2024-11-13 12:15:00|1267.2|1266.7|1266.85|1266.35|1267.35|1266.85|1266.75|1266.25|2
1731500400000|2024-11-13 12:20:00|1266.9|1266.4|1267.9|1267.4|1267.9|1267.4|1266.9|1266.4|1
1731500700000|2024-11-13 12:25:00|1267.85|1267.35|1268.2|1267.7|1268.25|1267.75|1267.35|1266.85|3
1731501000000|2024-11-13 12:30:00|1268.25|1267.75|1268.65|1268.15|1268.8|1268.3|1268|1267.5|6
1731501300000|2024-11-13 12:35:00|1268.6|1268.1|1267.35|1266.85|1268.6|1268.1|1267|1266.5|7
1731501600000|2024-11-13 12:40:00|1267.65|1267.15|1267.75|1267.25|1267.9|1267.4|1267.45|1266.95|2
1731501900000|2024-11-13 12:45:00|1267.8|1267.3|1267|1266.5|1268.05|1267.55|1267|1266.5|5
1731502200000|2024-11-13 12:50:00|1266.95|1266.45|1267.1|1266.6|1267.25|1266.75|1266.9|1266.4|21
1731502500000|2024-11-13 12:55:00|1267.15|1266.65|1267.25|1266.75|1267.55|1267.05|1267.05|1266.55|5
1731502800000|2024-11-13 13:00:00|1267.3|1266.8|1267.75|1267.25|1267.85|1267.35|1267|1266.5|4
1731503100000|2024-11-13 13:05:00|1267.7|1267.2|1267.35|1266.85|1267.95|1267.45|1267.25|1266.75|15
1731503400000|2024-11-13 13:10:00|1267.4|1266.9|1267.15|1266.65|1267.75|1267.25|1267.05|1266.55|13
1731503700000|2024-11-13 13:15:00|1267.2|1266.7|1267.3|1266.8|1267.45|1266.95|1266.95|1266.45|11
1731504000000|2024-11-13 13:20:00|1267.35|1266.85|1267.6|1267.1|1267.8|1267.3|1267.25|1266.75|5
1731504300000|2024-11-13 13:25:00|1267.55|1267.05|1267.45|1266.95|1267.95|1267.45|1267.45|1266.95|2
1731504600000|2024-11-13 13:30:00|1267.55|1267.05|1268|1267.5|1268.9|1268.4|1267.3|1266.8|6
1731504900000|2024-11-13 13:35:00|1268.05|1267.55|1268.7|1268.2|1268.85|1268.35|1267.95|1267.45|8
1731505200000|2024-11-13 13:40:00|1268.65|1268.15|1268.95|1268.45|1269.85|1269.35|1268.6|1268.1|66
1731505500000|2024-11-13 13:45:00|1269|1268.5|1267.95|1267.45|1269|1268.5|1267.6|1267.1|1
1731505800000|2024-11-13 13:50:00|1268.15|1267.65|1268.8|1268.3|1269.2|1268.7|1268.15|1267.65|0
1731506100000|2024-11-13 13:55:00|1268.85|1268.35|1268.2|1267.7|1268.95|1268.45|1267.55|1267.05|82
1731506400000|2024-11-13 14:00:00|1268.25|1267.75|1267.25|1266.75|1268.25|1267.75|1266.9|1266.4|0
1731506700000|2024-11-13 14:05:00|1267.2|1266.7|1266.4|1265.9|1267.2|1266.7|1266.05|1265.55|0
1731507000000|2024-11-13 14:10:00|1266.45|1265.95|1267.7|1267.2|1267.8|1267.3|1266.45|1265.95|2
1731507300000|2024-11-13 14:15:00|1267.75|1267.25|1267.5|1267|1267.75|1267.25|1267.2|1266.7|0
1731507600000|2024-11-13 14:20:00|1267.45|1266.95|1267.15|1266.65|1267.65|1267.15|1267.05|1266.55|3
1731507900000|2024-11-13 14:25:00|1267.1|1266.6|1267.55|1267.05|1267.75|1267.25|1266.9|1266.4|103
1731508200000|2024-11-13 14:30:00|1267.6|1267.1|1268.05|1267.55|1269.15|1268.65|1267.55|1267.05|5
1731508500000|2024-11-13 14:35:00|1268|1267.5|1268.05|1267.55|1268.35|1267.85|1267.05|1266.55|0
1731508800000|2024-11-13 14:40:00|1268|1267.5|1267.85|1267.35|1268.45|1267.95|1266.9|1266.4|4
1731509100000|2024-11-13 14:45:00|1267.8|1267.3|1267.8|1267.3|1268.5|1268|1267.45|1266.95|1
1731509400000|2024-11-13 14:50:00|1267.75|1267.25|1265.9|1265.4|1267.75|1267.25|1265.5|1265|17
1731509700000|2024-11-13 14:55:00|1265.85|1265.35|1267.4|1266.9|1268|1267.5|1265.85|1265.35|0
1731510000000|2024-11-13 15:00:00|1267.3|1266.8|1267.15|1266.65|1267.45|1266.95|1266.6|1266.1|56
1731510300000|2024-11-13 15:05:00|1267.1|1266.6|1267.15|1266.65|1267.35|1266.85|1265.85|1265.35|3
1731510600000|2024-11-13 15:10:00|1267.1|1266.6|1266.2|1265.7|1267.95|1267.45|1266.1|1265.6|31
1731510900000|2024-11-13 15:15:00|1266.15|1265.65|1266.05|1265.55|1266.8|1266.3|1265.95|1265.45|234
1731571200000|2024-11-14 08:00:00|1276.05|1275.55|1277.85|1277.35|1278.45|1277.95|1275.2|1274.7|2
1731571500000|2024-11-14 08:05:00|1277.65|1277.15|1277.95|1277.45|1278.55|1278.05|1276.75|1276.25|3
1731571800000|2024-11-14 08:10:00|1277.9|1277.4|1276.4|1275.9|1278.1|1277.6|1276.4|1275.9|4
1731572100000|2024-11-14 08:15:00|1276.35|1275.85|1277.1|1276.6|1277.2|1276.7|1275.25|1274.75|2
1731572400000|2024-11-14 08:20:00|1277.15|1276.65|1277.45|1276.95|1278.85|1278.35|1276.65|1276.15|17
1731572700000|2024-11-14 08:25:00|1277.5|1277|1276.65|1276.15|1278.25|1277.75|1276.5|1276|3
1731573000000|2024-11-14 08:30:00|1276.6|1276.1|1276.25|1275.75|1277.1|1276.6|1275.95|1275.45|4
1731573300000|2024-11-14 08:35:00|1276.35|1275.85|1277.3|1276.8|1277.85|1277.35|1276.3|1275.8|16
1731573600000|2024-11-14 08:40:00|1277.35|1276.85|1278.05|1277.55|1278.1|1277.6|1276.85|1276.35|14
1731573900000|2024-11-14 08:45:00|1278.1|1277.6|1278.55|1278.05|1279|1278.5|1278|1277.5|5
1731574200000|2024-11-14 08:50:00|1278.5|1278|1278.15|1277.65|1279.05|1278.55|1278.1|1277.6|43
1731574500000|2024-11-14 08:55:00|1278|1277.5|1278.05|1277.55|1278.35|1277.85|1277.5|1277|5
1731574800000|2024-11-14 09:00:00|1278.1|1277.6|1278.35|1277.85|1278.45|1277.95|1277.9|1277.4|2099
1731575100000|2024-11-14 09:05:00|1278.3|1277.8|1278.45|1277.95|1278.8|1278.3|1278.25|1277.75|1
1731575400000|2024-11-14 09:10:00|1278.4|1277.9|1279.6|1279.1|1280|1279.5|1278.4|1277.9|3
1731575700000|2024-11-14 09:15:00|1279.55|1279.05|1279.65|1279.15|1280.15|1279.65|1279.35|1278.85|5
1731576000000|2024-11-14 09:20:00|1279.7|1279.2|1279.8|1279.3|1279.9|1279.4|1279.2|1278.7|17
1731576300000|2024-11-14 09:25:00|1279.75|1279.25|1279.5|1279|1279.75|1279.25|1279.1|1278.6|4
1731576600000|2024-11-14 09:30:00|1279.45|1278.95|1279.85|1279.35|1279.95|1279.45|1279.25|1278.75|30
1731576900000|2024-11-14 09:35:00|1279.9|1279.4|1280.1|1279.6|1280.4|1279.9|1279.7|1279.2|0
1731577200000|2024-11-14 09:40:00|1280.05|1279.55|1281.35|1280.85|1281.55|1281.05|1279.8|1279.3|15
1731577500000|2024-11-14 09:45:00|1281.4|1280.9|1282.3|1281.8|1282.45|1281.95|1281.15|1280.65|2
1731577800000|2024-11-14 09:50:00|1282.25|1281.75|1281.55|1281.05|1282.35|1281.85|1281.5|1281|10
1731578100000|2024-11-14 09:55:00|1281.6|1281.1|1282.15|1281.65|1282.3|1281.8|1281.5|1281|1
1731578400000|2024-11-14 10:00:00|1282.1|1281.6|1282.45|1281.95|1282.85|1282.35|1282.1|1281.6|22
1731578700000|2024-11-14 10:05:00|1282.35|1281.85|1282.55|1282.05|1282.75|1282.25|1282.3|1281.8|0
1731579000000|2024-11-14 10:10:00|1282.65|1282.15|1281.8|1281.3|1282.65|1282.15|1281.8|1281.3|0
1731579300000|2024-11-14 10:15:00|1282.1|1281.6|1282.15|1281.65|1282.3|1281.8|1281.8|1281.3|11
1731579600000|2024-11-14 10:20:00|1282.05|1281.55|1282.05|1281.55|1282.05|1281.55|1281.2|1280.7|4
1731579900000|2024-11-14 10:25:00|1282.1|1281.6|1282.8|1282.3|1283|1282.5|1282.05|1281.55|0
1731580200000|2024-11-14 10:30:00|1282.75|1282.25|1282.5|1282|1282.8|1282.3|1282.2|1281.7|0
1731580500000|2024-11-14 10:35:00|1282.55|1282.05|1283|1282.5|1283.15|1282.65|1282.5|1282|0
1731580800000|2024-11-14 10:40:00|1283.05|1282.55|1283.35|1282.85|1283.45|1282.95|1282.4|1281.9|1
1731581100000|2024-11-14 10:45:00|1283.3|1282.8|1284.2|1283.7|1284.6|1284.1|1283.15|1282.65|17
1731581400000|2024-11-14 10:50:00|1284.15|1283.65|1284.8|1284.3|1284.8|1284.3|1284.1|1283.6|9
1731581700000|2024-11-14 10:55:00|1284.7|1284.2|1284.7|1284.2|1285.15|1284.65|1284.3|1283.8|19
1731582000000|2024-11-14 11:00:00|1284.55|1284.05|1284.85|1284.35|1285|1284.5|1284.55|1284.05|5
1731582300000|2024-11-14 11:05:00|1284.95|1284.45|1284.85|1284.35|1285.25|1284.75|1284.85|1284.35|0
1731582600000|2024-11-14 11:10:00|1284.9|1284.4|1284.9|1284.4|1285.1|1284.6|1284.7|1284.2|0
1731582900000|2024-11-14 11:15:00|1284.85|1284.35|1284.6|1284.1|1284.85|1284.35|1284.5|1284|0
1731583200000|2024-11-14 11:20:00|1284.65|1284.15|1284.75|1284.25|1284.95|1284.45|1284.5|1284|0
1731583500000|2024-11-14 11:25:00|1284.7|1284.2|1284.3|1283.8|1284.85|1284.35|1284.3|1283.8|3
1731583800000|2024-11-14 11:30:00|1284.25|1283.75|1284.9|1284.4|1284.95|1284.45|1284.25|1283.75|2
1731584100000|2024-11-14 11:35:00|1284.95|1284.45|1284.7|1284.2|1284.95|1284.45|1284.65|1284.15|0
1731584400000|2024-11-14 11:40:00|1284.65|1284.15|1285.15|1284.65|1285.65|1285.15|1284.6|1284.1|7
1731584700000|2024-11-14 11:45:00|1285.2|1284.7|1285.1|1284.6|1285.55|1285.05|1284.8|1284.3|28
1731585000000|2024-11-14 11:50:00|1285.05|1284.55|1284.55|1284.05|1285.45|1284.95|1284.4|1283.9|21
1731585300000|2024-11-14 11:55:00|1284.6|1284.1|1284.15|1283.65|1285.15|1284.65|1283.65|1283.15|14
1731585600000|2024-11-14 12:00:00|1284.1|1283.6|1283.75|1283.25|1284.15|1283.65|1283.65|1283.15|0
1731585900000|2024-11-14 12:05:00|1283.7|1283.2|1282.6|1282.1|1283.7|1283.2|1282.6|1282.1|5
1731586200000|2024-11-14 12:10:00|1282.55|1282.05|1282.4|1281.9|1282.95|1282.45|1282.15|1281.65|30
1731586500000|2024-11-14 12:15:00|1282.45|1281.95|1282.4|1281.9|1282.65|1282.15|1282.2|1281.7|2
1731586800000|2024-11-14 12:20:00|1282.75|1282.25|1283|1282.5|1283.1|1282.6|1282.25|1281.75|4
1731587100000|2024-11-14 12:25:00|1282.95|1282.45|1282.8|1282.3|1283.2|1282.7|1282.65|1282.15|0
1731587400000|2024-11-14 12:30:00|1283.1|1282.6|1283.65|1283.15|1283.8|1283.3|1283.05|1282.55|1
1731587700000|2024-11-14 12:35:00|1283.6|1283.1|1283.2|1282.7|1283.7|1283.2|1283.15|1282.65|4
1731588000000|2024-11-14 12:40:00|1283.19|1282.69|1283.34|1282.84|1283.74|1283.24|1283.14|1282.64|2
1731588300000|2024-11-14 12:45:00|1283.29|1282.79|1283.44|1282.94|1283.49|1282.99|1283.09|1282.59|0
1731588600000|2024-11-14 12:50:00|1283.39|1282.89|1283.79|1283.29|1283.84|1283.34|1283.39|1282.89|0
1731588900000|2024-11-14 12:55:00|1283.84|1283.34|1283.89|1283.39|1284.14|1283.64|1283.44|1282.94|0
1731589200000|2024-11-14 13:00:00|1283.94|1283.44|1284.44|1283.94|1284.74|1284.24|1283.94|1283.44|0
1731589500000|2024-11-14 13:05:00|1284.39|1283.89|1284.24|1283.74|1284.44|1283.94|1283.49|1282.99|18
1731589800000|2024-11-14 13:10:00|1284.54|1284.04|1284.44|1283.94|1284.74|1284.24|1284.34|1283.84|0
1731590100000|2024-11-14 13:15:00|1284.49|1283.99|1284.49|1283.99|1284.99|1284.49|1284.44|1283.94|151
1731590400000|2024-11-14 13:20:00|1284.44|1283.94|1283.54|1283.04|1284.54|1284.04|1283.49|1282.99|5
1731590700000|2024-11-14 13:25:00|1283.59|1283.09|1283.89|1283.39|1284.39|1283.89|1283.59|1283.09|17
1731591000000|2024-11-14 13:30:00|1283.84|1283.34|1282.44|1281.94|1283.84|1283.34|1282.44|1281.94|24
1731591300000|2024-11-14 13:35:00|1282.49|1281.99|1282.59|1282.09|1283.19|1282.69|1282.44|1281.94|14
1731591600000|2024-11-14 13:40:00|1282.54|1282.04|1283.19|1282.69|1283.39|1282.89|1282.39|1281.89|0
1731591900000|2024-11-14 13:45:00|1283.24|1282.74|1283.89|1283.39|1284.09|1283.59|1283.14|1282.64|2
1731592200000|2024-11-14 13:50:00|1283.94|1283.44|1285.29|1284.79|1285.44|1284.94|1283.69|1283.19|3
1731592500000|2024-11-14 13:55:00|1285.54|1285.04|1286.19|1285.69|1286.49|1285.99|1285.34|1284.84|0
1731592800000|2024-11-14 14:00:00|1286.09|1285.59|1286.44|1285.94|1286.49|1285.99|1285.79|1285.29|8
1731593100000|2024-11-14 14:05:00|1286.59|1286.09|1287.94|1287.44|1287.99|1287.49|1286.39|1285.89|11
1731593400000|2024-11-14 14:10:00|1287.99|1287.49|1289.09|1288.59|1289.09|1288.59|1287.44|1286.94|17
1731593700000|2024-11-14 14:15:00|1289.14|1288.64|1288.34|1287.84|1289.14|1288.64|1288.29|1287.79|5
1731594000000|2024-11-14 14:20:00|1288.29|1287.79|1288.34|1287.84|1289.04|1288.54|1288.29|1287.79|4
1731594300000|2024-11-14 14:25:00|1288.29|1287.79|1288.39|1287.89|1288.44|1287.94|1287.59|1287.09|180
1731594600000|2024-11-14 14:30:00|1288.34|1287.84|1289.39|1288.89|1289.84|1289.34|1287.74|1287.24|6
1731594900000|2024-11-14 14:35:00|1289.44|1288.94|1289.64|1289.14|1290.94|1290.44|1289.24|1288.74|23
1731595200000|2024-11-14 14:40:00|1289.59|1289.09|1290.14|1289.64|1290.14|1289.64|1288.94|1288.44|4
1731595500000|2024-11-14 14:45:00|1290.44|1289.94|1288.69|1288.19|1290.49|1289.99|1288.59|1288.09|158
1731595800000|2024-11-14 14:50:00|1288.74|1288.24|1289.09|1288.59|1289.19|1288.69|1288.04|1287.54|24
1731596100000|2024-11-14 14:55:00|1289.04|1288.54|1288.19|1287.69|1289.04|1288.54|1288.14|1287.64|10
1731596400000|2024-11-14 15:00:00|1288.24|1287.74|1289.59|1289.09|1289.99|1289.49|1288.24|1287.74|91
1731596700000|2024-11-14 15:05:00|1289.64|1289.14|1288.84|1288.34|1289.94|1289.44|1288.74|1288.24|16
1731597000000|2024-11-14 15:10:00|1288.63|1288.13|1288.13|1287.63|1288.83|1288.33|1287.93|1287.43|21
1731597300000|2024-11-14 15:15:00|1288.18|1287.68|1288.38|1287.88|1288.98|1288.48|1287.93|1287.43|116
1731657600000|2024-11-15 08:00:00|1281.63|1281.13|1280.63|1280.13|1282.08|1281.58|1280.33|1279.83|11
1731657900000|2024-11-15 08:05:00|1280.68|1280.18|1281.68|1281.18|1283.53|1283.03|1280.53|1280.03|5
1731658200000|2024-11-15 08:10:00|1281.73|1281.23|1282.43|1281.93|1282.58|1282.08|1281.18|1280.68|7
1731658500000|2024-11-15 08:15:00|1282.48|1281.98|1283.18|1282.68|1283.83|1283.33|1282.38|1281.88|6
1731658800000|2024-11-15 08:20:00|1283.13|1282.63|1282.88|1282.38|1283.18|1282.68|1282.28|1281.78|9
1731659100000|2024-11-15 08:25:00|1282.83|1282.33|1282.78|1282.28|1283.38|1282.88|1282.73|1282.23|4
1731659400000|2024-11-15 08:30:00|1282.73|1282.23|1283.48|1282.98|1283.73|1283.23|1282.48|1281.98|8
1731659700000|2024-11-15 08:35:00|1283.43|1282.93|1284.68|1284.18|1284.68|1284.18|1283.43|1282.93|12
1731660000000|2024-11-15 08:40:00|1284.73|1284.23|1285.63|1285.13|1285.68|1285.18|1284.68|1284.18|15
1731660300000|2024-11-15 08:45:00|1285.58|1285.08|1285.98|1285.48|1286.03|1285.53|1284.78|1284.28|10
1731660600000|2024-11-15 08:50:00|1286.03|1285.53|1286.63|1286.13|1287.13|1286.63|1285.78|1285.28|10
1731660900000|2024-11-15 08:55:00|1286.58|1286.08|1287.68|1287.18|1287.78|1287.28|1286.48|1285.98|7
1731661200000|2024-11-15 09:00:00|1287.73|1287.23|1288.63|1288.13|1288.63|1288.13|1287.73|1287.23|4
1731661500000|2024-11-15 09:05:00|1288.58|1288.08|1289.48|1288.98|1289.58|1289.08|1288.53|1288.03|3
1731661800000|2024-11-15 09:10:00|1289.43|1288.93|1289.35|1288.85|1289.63|1289.13|1288.73|1288.23|0
1731662100000|2024-11-15 09:15:00|1289.4|1288.9|1290.05|1289.55|1290.15|1289.65|1288.95|1288.45|8
1731662400000|2024-11-15 09:20:00|1290|1289.5|1290.9|1290.4|1291|1290.5|1290|1289.5|8
1731662700000|2024-11-15 09:25:00|1290.95|1290.45|1291.75|1291.25|1291.75|1291.25|1290.75|1290.25|6
1731663000000|2024-11-15 09:30:00|1291.7|1291.2|1292.6|1292.1|1292.65|1292.15|1291.6|1291.1|9
1731663300000|2024-11-15 09:35:00|1292.55|1292.05|1290.95|1290.45|1292.6|1292.1|1290.9|1290.4|4
1731663600000|2024-11-15 09:40:00|1290.9|1290.4|1291.75|1291.25|1292.1|1291.6|1290.9|1290.4|4
1731663900000|2024-11-15 09:45:00|1291.7|1291.2|1292.2|1291.7|1292.45|1291.95|1291.45|1290.95|4
1731664200000|2024-11-15 09:50:00|1292.15|1291.65|1292.1|1291.6|1292.9|1292.4|1291.55|1291.05|47
1731664500000|2024-11-15 09:55:00|1292.15|1291.65|1292.65|1292.15|1292.9|1292.4|1292.15|1291.65|7
1731664800000|2024-11-15 10:00:00|1292.6|1292.1|1292|1291.5|1292.7|1292.2|1291.8|1291.3|62
1731665100000|2024-11-15 10:05:00|1292.1|1291.6|1293.6|1293.1|1293.7|1293.2|1292.1|1291.6|22
1731665400000|2024-11-15 10:10:00|1293.5|1293|1293.7|1293.2|1294.2|1293.7|1293.3|1292.8|17
1731665700000|2024-11-15 10:15:00|1293.75|1293.25|1293.3|1292.8|1293.75|1293.25|1293.2|1292.7|9
1731666000000|2024-11-15 10:20:00|1293.35|1292.85|1293.05|1292.55|1293.6|1293.1|1292.9|1292.4|0
1731666300000|2024-11-15 10:25:00|1292.95|1292.45|1293.5|1293|1293.7|1293.2|1292.95|1292.45|26
1731666600000|2024-11-15 10:30:00|1293.45|1292.95|1294.2|1293.7|1294.25|1293.75|1293.4|1292.9|0
1731666900000|2024-11-15 10:35:00|1294.25|1293.75|1294|1293.5|1294.3|1293.8|1293.7|1293.2|11
1731667200000|2024-11-15 10:40:00|1293.9|1293.4|1295.2|1294.7|1295.45|1294.95|1293.8|1293.3|0
1731667500000|2024-11-15 10:45:00|1295.15|1294.65|1295.85|1295.35|1296.4|1295.9|1294.85|1294.35|35
1731667800000|2024-11-15 10:50:00|1295.7|1295.2|1296.15|1295.65|1296.4|1295.9|1295.15|1294.65|18
1731668100000|2024-11-15 10:55:00|1296.2|1295.7|1295.95|1295.45|1296.3|1295.8|1295.75|1295.25|10
1731668400000|2024-11-15 11:00:00|1296|1295.5|1295.8|1295.3|1296.55|1296.05|1295.35|1294.85|19
1731668700000|2024-11-15 11:05:00|1295.85|1295.35|1296.7|1296.2|1297.1|1296.6|1295.85|1295.35|14
1731669000000|2024-11-15 11:10:00|1296.6|1296.1|1297.05|1296.55|1297.05|1296.55|1296.5|1296|7
1731669300000|2024-11-15 11:15:00|1297.1|1296.6|1297.25|1296.75|1297.4|1296.9|1297|1296.5|0
1731669600000|2024-11-15 11:20:00|1297.3|1296.8|1297.85|1297.35|1297.9|1297.4|1297.2|1296.7|0
1731669900000|2024-11-15 11:25:00|1297.9|1297.4|1297.75|1297.25|1298.55|1298.05|1297.75|1297.25|13
1731670200000|2024-11-15 11:30:00|1297.7|1297.2|1298.6|1298.1|1298.85|1298.35|1297.6|1297.1|3
1731670500000|2024-11-15 11:35:00|1298.65|1298.15|1300.05|1299.55|1300.05|1299.55|1298.65|1298.15|1
1731670800000|2024-11-15 11:40:00|1300|1299.5|1299.55|1299.05|1300|1299.5|1299.35|1298.85|12
1731671100000|2024-11-15 11:45:00|1299.5|1299|1299.55|1299.05|1299.95|1299.45|1299.2|1298.7|25
1731671400000|2024-11-15 11:50:00|1299.5|1299|1299.75|1299.25|1300.45|1299.95|1299.45|1298.95|20
1731671700000|2024-11-15 11:55:00|1299.7|1299.2|1300.9|1300.4|1301|1300.5|1299.4|1298.9|15
1731672000000|2024-11-15 12:00:00|1300.95|1300.45|1300.5|1300|1301.5|1301|1300.35|1299.85|0
1731672300000|2024-11-15 12:05:00|1300.55|1300.05|1301.75|1301.25|1301.9|1301.4|1300.5|1300|13
1731672600000|2024-11-15 12:10:00|1301.8|1301.3|1301|1300.5|1302.1|1301.6|1300.85|1300.35|15
1731672900000|2024-11-15 12:15:00|1301.05|1300.55|1301.75|1301.25|1302.25|1301.75|1301.05|1300.55|4
1731673200000|2024-11-15 12:20:00|1301.7|1301.2|1301|1300.5|1301.75|1301.25|1301|1300.5|0
1731673500000|2024-11-15 12:25:00|1301.05|1300.55|1301.45|1300.95|1301.7|1301.2|1301|1300.5|0
1731673800000|2024-11-15 12:30:00|1301.35|1300.85|1300.95|1300.45|1301.55|1301.05|1300.65|1300.15|10
1731674100000|2024-11-15 12:35:00|1301.15|1300.65|1301.4|1300.9|1301.55|1301.05|1301|1300.5|17
1731674400000|2024-11-15 12:40:00|1301.45|1300.95|1302.5|1302|1302.65|1302.15|1301.45|1300.95|0
1731674700000|2024-11-15 12:45:00|1302.4|1301.9|1301.2|1300.7|1302.65|1302.15|1300.85|1300.35|6
1731675000000|2024-11-15 12:50:00|1301.3|1300.8|1301.65|1301.15|1301.75|1301.25|1300.95|1300.45|0
1731675300000|2024-11-15 12:55:00|1301.6|1301.1|1300.1|1299.6|1301.6|1301.1|1300.1|1299.6|2
1731675600000|2024-11-15 13:00:00|1300|1299.5|1300.1|1299.6|1300.35|1299.85|1299.8|1299.3|6
1731675900000|2024-11-15 13:05:00|1300.05|1299.55|1300|1299.5|1300.2|1299.7|1299.6|1299.1|0
1731676200000|2024-11-15 13:10:00|1300.05|1299.55|1299.55|1299.05|1300.5|1300|1299.55|1299.05|0
1731676500000|2024-11-15 13:15:00|1299.6|1299.1|1298.4|1297.9|1299.95|1299.45|1298.05|1297.55|18
1731676800000|2024-11-15 13:20:00|1298.5|1298|1298.6|1298.1|1299.2|1298.7|1298.5|1298|5
1731677100000|2024-11-15 13:25:00|1298.55|1298.05|1299.1|1298.6|1299.35|1298.85|1298.55|1298.05|3
1731677400000|2024-11-15 13:30:00|1299|1298.5|1299.75|1299.25|1299.85|1299.35|1298.8|1298.3|11
1731677700000|2024-11-15 13:35:00|1299.8|1299.3|1299.75|1299.25|1300.3|1299.8|1299.55|1299.05|40
1731678000000|2024-11-15 13:40:00|1299.65|1299.15|1299.8|1299.3|1300.2|1299.7|1299.45|1298.95|3
1731678300000|2024-11-15 13:45:00|1299.75|1299.25|1297.9|1297.4|1299.75|1299.25|1297.85|1297.35|4
1731678600000|2024-11-15 13:50:00|1297.85|1297.35|1298.55|1298.05|1298.6|1298.1|1297.75|1297.25|15
1731678900000|2024-11-15 13:55:00|1298.5|1298|1298.05|1297.55|1298.5|1298|1298|1297.5|2
1731679200000|2024-11-15 14:00:00|1298.25|1297.75|1298|1297.5|1298.3|1297.8|1297.2|1296.7|17
1731679500000|2024-11-15 14:05:00|1298.05|1297.55|1297.6|1297.1|1298.4|1297.9|1297.6|1297.1|48
1731679800000|2024-11-15 14:10:00|1297.65|1297.15|1297.5|1297|1297.65|1297.15|1297.1|1296.6|0
1731680100000|2024-11-15 14:15:00|1297.55|1297.05|1297.7|1297.2|1297.95|1297.45|1297.5|1297|5
1731680400000|2024-11-15 14:20:00|1297.65|1297.15|1298.05|1297.55|1298.2|1297.7|1297.45|1296.95|3
1731680700000|2024-11-15 14:25:00|1298|1297.5|1298.15|1297.65|1298.2|1297.7|1297.35|1296.85|7
1731681000000|2024-11-15 14:30:00|1297.95|1297.45|1297.85|1297.35|1299.1|1298.6|1297.45|1296.95|31
1731681300000|2024-11-15 14:35:00|1297.75|1297.25|1300.4|1299.9|1300.4|1299.9|1297.7|1297.2|15
1731681600000|2024-11-15 14:40:00|1300.5|1300|1305.3|1304.8|1305.7|1305.2|1300.5|1300|41
1731681900000|2024-11-15 14:45:00|1305.25|1304.75|1307.3|1306.8|1307.85|1307.35|1290.6|1290.1|34
1731682200000|2024-11-15 14:50:00|1307.35|1306.85|1305.5|1305|1309.15|1308.65|1305.5|1305|20
1731682500000|2024-11-15 14:55:00|1305.55|1305.05|1307.3|1306.8|1308.8|1308.3|1305.5|1305|0
1731682800000|2024-11-15 15:00:00|1307.35|1306.85|1305.95|1305.45|1308.15|1307.65|1305.9|1305.4|75
1731683100000|2024-11-15 15:05:00|1305.85|1305.35|1306.7|1306.2|1308.05|1307.55|1305.35|1304.85|18
1731683400000|2024-11-15 15:10:00|1306.75|1306.25|1307.6|1307.1|1307.6|1307.1|1306.6|1306.1|42
1731683700000|2024-11-15 15:15:00|1307.65|1307.15|1306.85|1306.35|1308.6|1308.1|1290.65|1290.15|66
1731916800000|2024-11-18 08:00:00|1303.75|1303.25|1304.45|1303.95|1304.95|1304.45|1302.65|1302.15|1
1731917100000|2024-11-18 08:05:00|1304.5|1304|1301.05|1300.55|1304.6|1304.1|1300.05|1299.55|0
1731917400000|2024-11-18 08:10:00|1301.1|1300.6|1302.15|1301.65|1302.2|1301.7|1299.8|1299.3|3
1731917700000|2024-11-18 08:15:00|1302.1|1301.6|1302.15|1301.65|1302.85|1302.35|1301.55|1301.05|0
1731918000000|2024-11-18 08:20:00|1302.2|1301.7|1302.2|1301.7|1303.35|1302.85|1302.2|1301.7|19
1731918300000|2024-11-18 08:25:00|1302.15|1301.65|1302.15|1301.65|1302.4|1301.9|1301|1300.5|17
1731918600000|2024-11-18 08:30:00|1302.1|1301.6|1302|1301.5|1302.1|1301.6|1300.4|1299.9|2
1731918900000|2024-11-18 08:35:00|1302.05|1301.55|1301.3|1300.8|1302.15|1301.65|1301.1|1300.6|18
1731919200000|2024-11-18 08:40:00|1301.45|1300.95|1301|1300.5|1301.65|1301.15|1300.65|1300.15|57
1731919500000|2024-11-18 08:45:00|1300.75|1300.25|1301.45|1300.95|1302|1301.5|1299.9|1299.4|18
1731919800000|2024-11-18 08:50:00|1301.76|1301.26|1301.81|1301.31|1302.16|1301.66|1301.16|1300.66|21
1731920100000|2024-11-18 08:55:00|1301.56|1301.06|1300.81|1300.31|1301.56|1301.06|1300.66|1300.16|9
1731920400000|2024-11-18 09:00:00|1301.16|1300.66|1300.31|1299.81|1301.86|1301.36|1300.31|1299.81|63
1731920700000|2024-11-18 09:05:00|1300.26|1299.76|1298.86|1298.36|1300.31|1299.81|1298.21|1297.71|11
1731921000000|2024-11-18 09:10:00|1298.91|1298.41|1298.71|1298.21|1299.41|1298.91|1298.56|1298.06|16
1731921300000|2024-11-18 09:15:00|1298.66|1298.16|1297.61|1297.11|1298.66|1298.16|1296.56|1296.06|12
1731921600000|2024-11-18 09:20:00|1297.56|1297.06|1298.81|1298.31|1298.91|1298.41|1297.21|1296.71|11
1731921900000|2024-11-18 09:25:00|1299.01|1298.51|1300.06|1299.56|1300.11|1299.61|1298.86|1298.36|11
1731922200000|2024-11-18 09:30:00|1300.11|1299.61|1300.61|1300.11|1300.91|1300.41|1300.11|1299.61|16
1731922500000|2024-11-18 09:35:00|1300.51|1300.01|1299.96|1299.46|1300.51|1300.01|1299.56|1299.06|0
1731922800000|2024-11-18 09:40:00|1300.01|1299.51|1299.86|1299.36|1300.41|1299.91|1299.71|1299.21|27
1731923100000|2024-11-18 09:45:00|1299.91|1299.41|1300.86|1300.36|1301.21|1300.71|1299.91|1299.41|0
1731923400000|2024-11-18 09:50:00|1300.76|1300.26|1298.81|1298.31|1300.76|1300.26|1298.76|1298.26|30
1731923700000|2024-11-18 09:55:00|1298.76|1298.26|1298.96|1298.46|1299.06|1298.56|1298.26|1297.76|15
1731924000000|2024-11-18 10:00:00|1298.91|1298.41|1298.51|1298.01|1298.96|1298.46|1297.96|1297.46|37
1731924300000|2024-11-18 10:05:00|1298.46|1297.96|1299.51|1299.01|1299.56|1299.06|1298.46|1297.96|5
1731924600000|2024-11-18 10:10:00|1299.41|1298.91|1300.56|1300.06|1300.66|1300.16|1299.36|1298.86|10
1731924900000|2024-11-18 10:15:00|1300.51|1300.01|1300.46|1299.96|1300.86|1300.36|1300.46|1299.96|0
1731925200000|2024-11-18 10:20:00|1300.51|1300.01|1300.76|1300.26|1301.11|1300.61|1300.26|1299.76|29
1731925500000|2024-11-18 10:25:00|1300.81|1300.31|1301.16|1300.66|1301.51|1301.01|1300.81|1300.31|3
1731925800000|2024-11-18 10:30:00|1301.11|1300.61|1300.96|1300.46|1301.11|1300.61|1300.81|1300.31|0
1731926100000|2024-11-18 10:35:00|1300.91|1300.41|1300.76|1300.26|1301.06|1300.56|1300.41|1299.91|3
1731926400000|2024-11-18 10:40:00|1300.86|1300.36|1301.61|1301.11|1301.66|1301.16|1300.81|1300.31|8
1731926700000|2024-11-18 10:45:00|1301.66|1301.16|1301.56|1301.06|1301.96|1301.46|1301.31|1300.81|4
1731927000000|2024-11-18 10:50:00|1301.51|1301.01|1301.51|1301.01|1301.81|1301.31|1301.21|1300.71|10
1731927300000|2024-11-18 10:55:00|1301.46|1300.96|1301.46|1300.96|1301.76|1301.26|1300.96|1300.46|4
1731927600000|2024-11-18 11:00:00|1301.51|1301.01|1302.16|1301.66|1302.21|1301.71|1300.66|1300.16|3
1731927900000|2024-11-18 11:05:00|1302.21|1301.71|1302.16|1301.66|1302.66|1302.16|1301.96|1301.46|4
1731928200000|2024-11-18 11:10:00|1302.21|1301.71|1301.86|1301.36|1302.61|1302.11|1301.86|1301.36|0
1731928500000|2024-11-18 11:15:00|1301.91|1301.41|1301.66|1301.16|1301.96|1301.46|1301.11|1300.61|0
1731928800000|2024-11-18 11:20:00|1301.71|1301.21|1301.81|1301.31|1301.86|1301.36|1301.41|1300.91|2
1731929100000|2024-11-18 11:25:00|1301.76|1301.26|1301.96|1301.46|1302.11|1301.61|1301.56|1301.06|1
1731929400000|2024-11-18 11:30:00|1301.86|1301.36|1301.46|1300.96|1301.86|1301.36|1300.86|1300.36|13
1731929700000|2024-11-18 11:35:00|1301.41|1300.91|1300.16|1299.66|1301.41|1300.91|1300.01|1299.51|3
1731930000000|2024-11-18 11:40:00|1300.11|1299.61|1300.91|1300.41|1301.06|1300.56|1299.86|1299.36|0
1731930300000|2024-11-18 11:45:00|1300.96|1300.46|1301.41|1300.91|1301.66|1301.16|1300.96|1300.46|5
1731930600000|2024-11-18 11:50:00|1301.36|1300.86|1300.46|1299.96|1301.36|1300.86|1300.46|1299.96|15
1731930900000|2024-11-18 11:55:00|1300.56|1300.06|1300.11|1299.61|1300.76|1300.26|1299.96|1299.46|13
1731931200000|2024-11-18 12:00:00|1300.26|1299.76|1301.06|1300.56|1301.11|1300.61|1300.26|1299.76|8
1731931500000|2024-11-18 12:05:00|1301.01|1300.51|1301.06|1300.56|1301.41|1300.91|1300.81|1300.31|18
1731931800000|2024-11-18 12:10:00|1301.11|1300.61|1301.66|1301.16|1301.66|1301.16|1301.11|1300.61|10
1731932100000|2024-11-18 12:15:00|1301.76|1301.26|1301.96|1301.46|1302.06|1301.56|1301.66|1301.16|0
1731932400000|2024-11-18 12:20:00|1301.91|1301.41|1301.76|1301.26|1302.06|1301.56|1301.61|1301.11|4
1731932700000|2024-11-18 12:25:00|1301.81|1301.31|1302.46|1301.96|1302.51|1302.01|1301.76|1301.26|0
1731933000000|2024-11-18 12:30:00|1302.51|1302.01|1302.36|1301.86|1302.76|1302.26|1302.06|1301.56|11
1731933300000|2024-11-18 12:35:00|1302.41|1301.91|1304.01|1303.51|1304.06|1303.56|1302.36|1301.86|0
1731933600000|2024-11-18 12:40:00|1303.9|1303.4|1302.6|1302.1|1303.9|1303.4|1302.5|1302|0
1731933900000|2024-11-18 12:45:00|1302.65|1302.15|1301.9|1301.4|1303.05|1302.55|1301.85|1301.35|5
1731934200000|2024-11-18 12:50:00|1301.95|1301.45|1302.4|1301.9|1302.4|1301.9|1301.95|1301.45|0
1731934500000|2024-11-18 12:55:00|1302.35|1301.85|1301.55|1301.05|1302.4|1301.9|1301.5|1301|0
1731934800000|2024-11-18 13:00:00|1301.5|1301|1300.85|1300.35|1301.6|1301.1|1300.5|1300|3
1731935100000|2024-11-18 13:05:00|1300.8|1300.3|1301.3|1300.8|1301.3|1300.8|1300.65|1300.15|5
1731935400000|2024-11-18 13:10:00|1301.6|1301.1|1302.2|1301.7|1302.2|1301.7|1301.4|1300.9|14
1731935700000|2024-11-18 13:15:00|1302.25|1301.75|1302.05|1301.55|1302.55|1302.05|1301.9|1301.4|19
1731936000000|2024-11-18 13:20:00|1302.2|1301.7|1300.9|1300.4|1302.45|1301.95|1300.9|1300.4|21
1731936300000|2024-11-18 13:25:00|1300.95|1300.45|1302.2|1301.7|1302.5|1302|1300.9|1300.4|4
1731936600000|2024-11-18 13:30:00|1302.15|1301.65|1301.85|1301.35|1302.35|1301.85|1301.85|1301.35|11
1731936900000|2024-11-18 13:35:00|1301.9|1301.4|1302.4|1301.9|1302.85|1302.35|1300.1|1299.6|15
1731937200000|2024-11-18 13:40:00|1302.45|1301.95|1302.6|1302.1|1302.7|1302.2|1300.2|1299.7|7
1731937500000|2024-11-18 13:45:00|1302.55|1302.05|1302.45|1301.95|1302.6|1302.1|1302.4|1301.9|0
1731937800000|2024-11-18 13:50:00|1302.4|1301.9|1303.45|1302.95|1303.55|1303.05|1300.9|1300.4|9
1731938100000|2024-11-18 13:55:00|1303.5|1303|1301.6|1301.1|1303.65|1303.15|1301.55|1301.05|0
1731938400000|2024-11-18 14:00:00|1301.55|1301.05|1302.2|1301.7|1302.45|1301.95|1299.2|1298.7|9
1731938700000|2024-11-18 14:05:00|1302.25|1301.75|1302.45|1301.95|1302.55|1302.05|1299.4|1298.9|34
1731939000000|2024-11-18 14:10:00|1302.4|1301.9|1303.3|1302.8|1303.5|1303|1302|1301.5|6
1731939300000|2024-11-18 14:15:00|1303.35|1302.85|1304.25|1303.75|1304.5|1304|1303.35|1302.85|9
1731939600000|2024-11-18 14:20:00|1304.2|1303.7|1305.7|1305.2|1306.15|1305.65|1304|1303.5|36
1731939900000|2024-11-18 14:25:00|1305.65|1305.15|1305.2|1304.7|1305.65|1305.15|1304.65|1304.15|22
1731940200000|2024-11-18 14:30:00|1305.25|1304.75|1306.7|1306.2|1307.15|1306.65|1305.05|1304.55|21
1731940500000|2024-11-18 14:35:00|1306.75|1306.25|1308.4|1307.9|1309.15|1308.65|1306.5|1306|9
1731940800000|2024-11-18 14:40:00|1308.45|1307.95|1308.3|1307.8|1308.95|1308.45|1307.55|1307.05|7
1731941100000|2024-11-18 14:45:00|1308.25|1307.75|1307.75|1307.25|1309.2|1308.7|1306.95|1306.45|17
1731941400000|2024-11-18 14:50:00|1307.7|1307.2|1307.05|1306.55|1307.8|1307.3|1306.65|1306.15|18
1731941700000|2024-11-18 14:55:00|1307|1306.5|1305.25|1304.75|1307|1306.5|1305.05|1304.55|4
1731942000000|2024-11-18 15:00:00|1305.3|1304.8|1305.85|1305.35|1306.35|1305.85|1304.35|1303.85|16
1731942300000|2024-11-18 15:05:00|1305.8|1305.3|1305.65|1305.15|1306.15|1305.65|1305.4|1304.9|22
1731942600000|2024-11-18 15:10:00|1305.73|1305.23|1306.23|1305.73|1306.43|1305.93|1305.38|1304.88|18
1731942900000|2024-11-18 15:15:00|1306.28|1305.78|1305.43|1304.93|1306.28|1305.78|1303.03|1302.53|55
1732003200000|2024-11-19 08:00:00|1306.58|1306.08|1307.88|1307.38|1308.83|1308.33|1306.53|1306.03|7
1732003500000|2024-11-19 08:05:00|1307.93|1307.43|1309.43|1308.93|1310.23|1309.73|1307.83|1307.33|3
1732003800000|2024-11-19 08:10:00|1309.33|1308.83|1308.73|1308.23|1310.23|1309.73|1308.18|1307.68|6
1732004100000|2024-11-19 08:15:00|1308.78|1308.28|1308.68|1308.18|1310.13|1309.63|1308.63|1308.13|2
1732004400000|2024-11-19 08:20:00|1308.78|1308.28|1308.78|1308.28|1309.98|1309.48|1308.48|1307.98|7
1732004700000|2024-11-19 08:25:00|1308.73|1308.23|1307.33|1306.83|1308.73|1308.23|1306.83|1306.33|15
1732005000000|2024-11-19 08:30:00|1307.28|1306.78|1307.68|1307.18|1307.98|1307.48|1306.68|1306.18|11
1732005300000|2024-11-19 08:35:00|1307.73|1307.23|1305.53|1305.03|1307.88|1307.38|1305.53|1305.03|2
1732005600000|2024-11-19 08:40:00|1305.48|1304.98|1307.58|1307.08|1307.93|1307.43|1304.93|1304.43|76
1732005900000|2024-11-19 08:45:00|1307.73|1307.23|1307.68|1307.18|1308.53|1308.03|1307.63|1307.13|4
1732006200000|2024-11-19 08:50:00|1307.34|1306.84|1306.04|1305.54|1307.74|1307.24|1305.94|1305.44|12
1732006500000|2024-11-19 08:55:00|1306.09|1305.59|1305.34|1304.84|1306.69|1306.19|1305.34|1304.84|2
1732006800000|2024-11-19 09:00:00|1305.39|1304.89|1306.34|1305.84|1306.84|1306.34|1305.39|1304.89|0
1732007100000|2024-11-19 09:05:00|1306.39|1305.89|1306.64|1306.14|1306.89|1306.39|1305.99|1305.49|0
1732007400000|2024-11-19 09:10:00|1306.69|1306.19|1305.14|1304.64|1306.84|1306.34|1305.04|1304.54|1
1732007700000|2024-11-19 09:15:00|1305.09|1304.59|1305.64|1305.14|1306.09|1305.59|1304.44|1303.94|0
1732008000000|2024-11-19 09:20:00|1305.69|1305.19|1303.69|1303.19|1305.74|1305.24|1303.69|1303.19|5
1732008300000|2024-11-19 09:25:00|1303.64|1303.14|1300.79|1300.29|1303.64|1303.14|1300.79|1300.29|15
1732008600000|2024-11-19 09:30:00|1300.74|1300.24|1301.19|1300.69|1301.34|1300.84|1299.54|1299.04|11
1732008900000|2024-11-19 09:35:00|1301.24|1300.74|1302.14|1301.64|1302.14|1301.64|1300.84|1300.34|4
1732009200000|2024-11-19 09:40:00|1302.09|1301.59|1301.19|1300.69|1302.64|1302.14|1301.19|1300.69|5
1732009500000|2024-11-19 09:45:00|1301.14|1300.64|1301.44|1300.94|1301.54|1301.04|1300.54|1300.04|11
1732009800000|2024-11-19 09:50:00|1301.24|1300.74|1302.29|1301.79|1302.29|1301.79|1301.04|1300.54|12
1732010100000|2024-11-19 09:55:00|1302.44|1301.94|1302.19|1301.69|1302.64|1302.14|1301.94|1301.44|3
1732010400000|2024-11-19 10:00:00|1302.14|1301.64|1301.84|1301.34|1302.74|1302.24|1301.34|1300.84|11
1732010700000|2024-11-19 10:05:00|1301.89|1301.39|1301.94|1301.44|1302.44|1301.94|1301.74|1301.24|1
1732011000000|2024-11-19 10:10:00|1301.84|1301.34|1301.99|1301.49|1302.09|1301.59|1301.44|1300.94|1
1732011300000|2024-11-19 10:15:00|1302.04|1301.54|1303.29|1302.79|1303.39|1302.89|1302.04|1301.54|0
1732011600000|2024-11-19 10:20:00|1303.24|1302.74|1304.04|1303.54|1304.59|1304.09|1303.14|1302.64|1
1732011900000|2024-11-19 10:25:00|1303.94|1303.44|1302.94|1302.44|1303.94|1303.44|1302.64|1302.14|0
1732012200000|2024-11-19 10:30:00|1302.89|1302.39|1303.04|1302.54|1303.09|1302.59|1302.44|1301.94|0
1732012500000|2024-11-19 10:35:00|1303.09|1302.59|1302.54|1302.04|1303.29|1302.79|1302.54|1302.04|1
1732012800000|2024-11-19 10:40:00|1302.59|1302.09|1303.04|1302.54|1303.24|1302.74|1302.59|1302.09|0
1732013100000|2024-11-19 10:45:00|1302.99|1302.49|1304.54|1304.04|1304.89|1304.39|1302.99|1302.49|9
1732013400000|2024-11-19 10:50:00|1304.49|1303.99|1304.49|1303.99|1305.14|1304.64|1303.84|1303.34|1
1732013700000|2024-11-19 10:55:00|1304.44|1303.94|1305.39|1304.89|1305.59|1305.09|1304.34|1303.84|8
1732014000000|2024-11-19 11:00:00|1305.24|1304.74|1306.09|1305.59|1307.24|1306.74|1304.74|1304.24|24
1732014300000|2024-11-19 11:05:00|1306.04|1305.54|1306.09|1305.59|1306.39|1305.89|1305.64|1305.14|1
1732014600000|2024-11-19 11:10:00|1306.14|1305.64|1304.69|1304.19|1306.44|1305.94|1304.44|1303.94|1
1732014900000|2024-11-19 11:15:00|1304.74|1304.24|1304.14|1303.64|1304.79|1304.29|1304.14|1303.64|0
1732015200000|2024-11-19 11:20:00|1304.04|1303.54|1304.94|1304.44|1305.04|1304.54|1304.04|1303.54|1
1732015500000|2024-11-19 11:25:00|1304.99|1304.49|1304.34|1303.84|1305.34|1304.84|1304.04|1303.54|0
1732015800000|2024-11-19 11:30:00|1304.39|1303.89|1304.09|1303.59|1304.69|1304.19|1304.09|1303.59|0
1732016100000|2024-11-19 11:35:00|1303.94|1303.44|1303.74|1303.24|1303.99|1303.49|1303.39|1302.89|1
1732016400000|2024-11-19 11:40:00|1303.79|1303.29|1304.34|1303.84|1304.44|1303.94|1303.79|1303.29|0
1732016700000|2024-11-19 11:45:00|1304.39|1303.89|1303.94|1303.44|1304.54|1304.04|1303.94|1303.44|0
1732017000000|2024-11-19 11:50:00|1303.89|1303.39|1303.79|1303.29|1303.89|1303.39|1303.39|1302.89|0
1732017300000|2024-11-19 11:55:00|1303.84|1303.34|1304.49|1303.99|1304.64|1304.14|1303.39|1302.89|1
1732017600000|2024-11-19 12:00:00|1304.64|1304.14|1304.89|1304.39|1305.09|1304.59|1304.39|1303.89|1
1732017900000|2024-11-19 12:05:00|1304.94|1304.44|1306.14|1305.64|1306.14|1305.64|1304.69|1304.19|1
1732018200000|2024-11-19 12:10:00|1306.09|1305.59|1306.14|1305.64|1307.09|1306.59|1306.04|1305.54|2
1732018500000|2024-11-19 12:15:00|1306.19|1305.69|1306.49|1305.99|1306.89|1306.39|1306.14|1305.64|0
1732018800000|2024-11-19 12:20:00|1306.54|1306.04|1308.14|1307.64|1308.14|1307.64|1306.54|1306.04|18
1732019100000|2024-11-19 12:25:00|1308.04|1307.54|1308.14|1307.64|1308.44|1307.94|1307.99|1307.49|2
1732019400000|2024-11-19 12:30:00|1308.19|1307.69|1307.79|1307.29|1308.64|1308.14|1307.74|1307.24|0
1732019700000|2024-11-19 12:35:00|1307.74|1307.24|1308.04|1307.54|1308.34|1307.84|1307.54|1307.04|0
1732020000000|2024-11-19 12:40:00|1307.86|1307.36|1308.06|1307.56|1308.41|1307.91|1307.76|1307.26|0
1732020300000|2024-11-19 12:45:00|1307.96|1307.46|1307.31|1306.81|1308.01|1307.51|1307.26|1306.76|2
1732020600000|2024-11-19 12:50:00|1307.36|1306.86|1306.81|1306.31|1307.36|1306.86|1306.66|1306.16|0
1732020900000|2024-11-19 12:55:00|1306.76|1306.26|1306.66|1306.16|1306.76|1306.26|1306.31|1305.81|0
1732021200000|2024-11-19 13:00:00|1306.61|1306.11|1305.91|1305.41|1306.61|1306.11|1305.86|1305.36|0
1732021500000|2024-11-19 13:05:00|1305.86|1305.36|1305.91|1305.41|1306.16|1305.66|1305.66|1305.16|1
1732021800000|2024-11-19 13:10:00|1305.96|1305.46|1305.76|1305.26|1306.06|1305.56|1305.31|1304.81|0
1732022100000|2024-11-19 13:15:00|1305.81|1305.31|1305.31|1304.81|1305.81|1305.31|1304.86|1304.36|5
1732022400000|2024-11-19 13:20:00|1305.56|1305.06|1305.16|1304.66|1305.71|1305.21|1305.06|1304.56|5
1732022700000|2024-11-19 13:25:00|1305.21|1304.71|1306.51|1306.01|1306.96|1306.46|1305.21|1304.71|0
1732023000000|2024-11-19 13:30:00|1306.56|1306.06|1305.96|1305.46|1306.66|1306.16|1305.16|1304.66|5
1732023300000|2024-11-19 13:35:00|1305.66|1305.16|1305.51|1305.01|1306.11|1305.61|1305.36|1304.86|4
1732023600000|2024-11-19 13:40:00|1305.46|1304.96|1304.86|1304.36|1305.46|1304.96|1304.51|1304.01|1
1732023900000|2024-11-19 13:45:00|1304.91|1304.41|1303.91|1303.41|1305.26|1304.76|1303.86|1303.36|0
1732024200000|2024-11-19 13:50:00|1303.96|1303.46|1302.66|1302.16|1304.61|1304.11|1302.66|1302.16|6
1732024500000|2024-11-19 13:55:00|1302.56|1302.06|1301.71|1301.21|1302.91|1302.41|1301.71|1301.21|0
1732024800000|2024-11-19 14:00:00|1301.61|1301.11|1302.46|1301.96|1302.76|1302.26|1301.06|1300.56|20
1732025100000|2024-11-19 14:05:00|1302.51|1302.01|1302.96|1302.46|1304.76|1304.26|1301.06|1300.56|32
1732025400000|2024-11-19 14:10:00|1302.91|1302.41|1302.61|1302.11|1303.11|1302.61|1302.26|1301.76|1
1732025700000|2024-11-19 14:15:00|1302.66|1302.16|1301.06|1300.56|1302.66|1302.16|1301.06|1300.56|0
1732026000000|2024-11-19 14:20:00|1301.01|1300.51|1300.61|1300.11|1301.56|1301.06|1300.56|1300.06|1
1732026300000|2024-11-19 14:25:00|1300.56|1300.06|1302.26|1301.76|1302.51|1302.01|1300.31|1299.81|8
1732026600000|2024-11-19 14:30:00|1302.21|1301.71|1301.86|1301.36|1302.26|1301.76|1299.96|1299.46|2
1732026900000|2024-11-19 14:35:00|1301.96|1301.46|1304.76|1304.26|1304.76|1304.26|1301.96|1301.46|17
1732027200000|2024-11-19 14:40:00|1304.71|1304.21|1307.31|1306.81|1307.66|1307.16|1304.31|1303.81|10
1732027500000|2024-11-19 14:45:00|1307.26|1306.76|1307.51|1307.01|1308.16|1307.66|1306.91|1306.41|4
1732027800000|2024-11-19 14:50:00|1307.56|1307.06|1309.06|1308.56|1309.41|1308.91|1307.56|1307.06|8
1732028100000|2024-11-19 14:55:00|1309.11|1308.61|1308.11|1307.61|1309.31|1308.81|1307.71|1307.21|0
1732028400000|2024-11-19 15:00:00|1308.16|1307.66|1309.61|1309.11|1310.51|1310.01|1308.16|1307.66|51
1732028700000|2024-11-19 15:05:00|1309.66|1309.16|1309.56|1309.06|1310.21|1309.71|1309.06|1308.56|35
1732029000000|2024-11-19 15:10:00|1309.28|1308.78|1310.38|1309.88|1310.58|1310.08|1309.08|1308.58|12
1732029300000|2024-11-19 15:15:00|1310.33|1309.83|1312.03|1311.53|1312.13|1311.63|1310.28|1309.78|92
1732089900000|2024-11-20 08:05:00|1319.33|1318.83|1319.23|1318.73|1319.33|1318.83|1319.18|1318.68|1
1732090200000|2024-11-20 08:10:00|1319.28|1318.78|1319.38|1318.88|1319.63|1319.13|1317.88|1317.38|3
1732090500000|2024-11-20 08:15:00|1319.43|1318.93|1322.18|1321.68|1322.18|1321.68|1319.33|1318.83|2
1732090800000|2024-11-20 08:20:00|1322.13|1321.63|1321.53|1321.03|1322.63|1322.13|1321.28|1320.78|9
1732091100000|2024-11-20 08:25:00|1321.58|1321.08|1321.98|1321.48|1322.18|1321.68|1321.53|1321.03|1
1732091400000|2024-11-20 08:30:00|1321.93|1321.43|1320.63|1320.13|1321.93|1321.43|1320.58|1320.08|0
1732091700000|2024-11-20 08:35:00|1320.68|1320.18|1321.13|1320.63|1321.58|1321.08|1320.33|1319.83|34
1732092000000|2024-11-20 08:40:00|1321.18|1320.68|1321.33|1320.83|1321.78|1321.28|1320.43|1319.93|30
1732092300000|2024-11-20 08:45:00|1321.38|1320.88|1321.53|1321.03|1322.38|1321.88|1321.18|1320.68|23
1732092600000|2024-11-20 08:50:00|1321.58|1321.08|1321.65|1321.15|1322.8|1322.3|1321.48|1320.98|15
1732092900000|2024-11-20 08:55:00|1321.7|1321.2|1322.1|1321.6|1322.55|1322.05|1321.7|1321.2|18
1732093200000|2024-11-20 09:00:00|1322.05|1321.55|1321.25|1320.75|1322.7|1322.2|1321.25|1320.75|7
1732093500000|2024-11-20 09:05:00|1321.3|1320.8|1322.4|1321.9|1322.4|1321.9|1321.05|1320.55|16
1732093800000|2024-11-20 09:10:00|1322.45|1321.95|1324.3|1323.8|1324.3|1323.8|1322.15|1321.65|6
1732094100000|2024-11-20 09:15:00|1324.25|1323.75|1324.7|1324.2|1324.75|1324.25|1323.45|1322.95|5
1732094400000|2024-11-20 09:20:00|1324.75|1324.25|1323.85|1323.35|1324.85|1324.35|1323.8|1323.3|6
1732094700000|2024-11-20 09:25:00|1323.8|1323.3|1323.65|1323.15|1324.1|1323.6|1323.55|1323.05|0
1732095000000|2024-11-20 09:30:00|1323.7|1323.2|1322.5|1322|1323.7|1323.2|1322.1|1321.6|4
1732095300000|2024-11-20 09:35:00|1322.45|1321.95|1322.65|1322.15|1322.75|1322.25|1322.45|1321.95|0
1732095600000|2024-11-20 09:40:00|1322.6|1322.1|1322.05|1321.55|1322.8|1322.3|1321.95|1321.45|1
1732095900000|2024-11-20 09:45:00|1322.1|1321.6|1321.6|1321.1|1322.1|1321.6|1321.6|1321.1|1
1732096200000|2024-11-20 09:50:00|1321.5|1321|1320.55|1320.05|1321.5|1321|1319.65|1319.15|23
1732096500000|2024-11-20 09:55:00|1320.65|1320.15|1319.85|1319.35|1320.8|1320.3|1319.65|1319.15|3
1732096800000|2024-11-20 10:00:00|1319.9|1319.4|1319.35|1318.85|1319.9|1319.4|1318.8|1318.3|18
1732097100000|2024-11-20 10:05:00|1319.4|1318.9|1319|1318.5|1319.7|1319.2|1319|1318.5|3
1732097400000|2024-11-20 10:10:00|1319.05|1318.55|1319.8|1319.3|1319.8|1319.3|1319.05|1318.55|3
1732097700000|2024-11-20 10:15:00|1319.85|1319.35|1320.25|1319.75|1320.25|1319.75|1319.65|1319.15|9
1732098000000|2024-11-20 10:20:00|1320.2|1319.7|1321.25|1320.75|1321.4|1320.9|1320.2|1319.7|1
1732098300000|2024-11-20 10:25:00|1321.2|1320.7|1319.9|1319.4|1321.55|1321.05|1319.8|1319.3|1
1732098600000|2024-11-20 10:30:00|1319.85|1319.35|1320.55|1320.05|1320.7|1320.2|1319.55|1319.05|1
1732098900000|2024-11-20 10:35:00|1320.6|1320.1|1321.6|1321.1|1321.6|1321.1|1320.6|1320.1|0
1732099200000|2024-11-20 10:40:00|1321.55|1321.05|1321.15|1320.65|1321.95|1321.45|1321.15|1320.65|2
1732099500000|2024-11-20 10:45:00|1321.2|1320.7|1320.3|1319.8|1321.2|1320.7|1320.2|1319.7|0
1732099800000|2024-11-20 10:50:00|1320.35|1319.85|1320.35|1319.85|1320.6|1320.1|1319.95|1319.45|2
1732100100000|2024-11-20 10:55:00|1320.4|1319.9|1320.7|1320.2|1320.95|1320.45|1320.35|1319.85|4
1732100400000|2024-11-20 11:00:00|1320.55|1320.05|1320.65|1320.15|1321.1|1320.6|1320.25|1319.75|11
1732100700000|2024-11-20 11:05:00|1320.6|1320.1|1320.7|1320.2|1320.7|1320.2|1319.95|1319.45|2
1732101000000|2024-11-20 11:10:00|1320.65|1320.15|1320.95|1320.45|1321.1|1320.6|1320.4|1319.9|0
1732101300000|2024-11-20 11:15:00|1321.05|1320.55|1322.15|1321.65|1322.15|1321.65|1321.05|1320.55|0
1732101600000|2024-11-20 11:20:00|1322.2|1321.7|1321.95|1321.45|1322.5|1322|1321.9|1321.4|0
1732101900000|2024-11-20 11:25:00|1321.9|1321.4|1321.8|1321.3|1321.95|1321.45|1321.25|1320.75|6
1732102200000|2024-11-20 11:30:00|1321.75|1321.25|1321.6|1321.1|1321.9|1321.4|1321.2|1320.7|3
1732102500000|2024-11-20 11:35:00|1321.7|1321.2|1321|1320.5|1322.05|1321.55|1321|1320.5|0
1732102800000|2024-11-20 11:40:00|1320.95|1320.45|1321.2|1320.7|1321.2|1320.7|1320.6|1320.1|2
1732103100000|2024-11-20 11:45:00|1321.35|1320.85|1321.05|1320.55|1321.4|1320.9|1321|1320.5|2
1732103400000|2024-11-20 11:50:00|1321.1|1320.6|1321.05|1320.55|1321.45|1320.95|1320.95|1320.45|1
1732103700000|2024-11-20 11:55:00|1321.35|1320.85|1321.85|1321.35|1322.15|1321.65|1321.35|1320.85|3
1732104000000|2024-11-20 12:00:00|1321.75|1321.25|1321.05|1320.55|1321.75|1321.25|1320.9|1320.4|2
1732104300000|2024-11-20 12:05:00|1321|1320.5|1321.6|1321.1|1321.75|1321.25|1320.9|1320.4|1
1732104600000|2024-11-20 12:10:00|1321.55|1321.05|1322|1321.5|1322|1321.5|1321.4|1320.9|5
1732104900000|2024-11-20 12:15:00|1322.05|1321.55|1322|1321.5|1322.4|1321.9|1321.9|1321.4|1
1732105200000|2024-11-20 12:20:00|1321.95|1321.45|1322.15|1321.65|1322.6|1322.1|1321.65|1321.15|19
1732105500000|2024-11-20 12:25:00|1322.1|1321.6|1323|1322.5|1323.1|1322.6|1322.05|1321.55|0
1732105800000|2024-11-20 12:30:00|1323.05|1322.55|1323.35|1322.85|1323.35|1322.85|1323.05|1322.55|0
1732106100000|2024-11-20 12:35:00|1323.4|1322.9|1323.4|1322.9|1323.6|1323.1|1323.15|1322.65|2
1732106400000|2024-11-20 12:40:00|1323.53|1323.03|1324.63|1324.13|1324.63|1324.13|1323.53|1323.03|0
1732106700000|2024-11-20 12:45:00|1324.68|1324.18|1325.08|1324.58|1325.28|1324.78|1324.68|1324.18|0
1732107000000|2024-11-20 12:50:00|1325.13|1324.63|1325.28|1324.78|1325.68|1325.18|1325.03|1324.53|0
1732107300000|2024-11-20 12:55:00|1325.33|1324.83|1324.63|1324.13|1325.33|1324.83|1324.63|1324.13|1
1732107600000|2024-11-20 13:00:00|1324.73|1324.23|1325.43|1324.93|1325.53|1325.03|1324.73|1324.23|1
1732107900000|2024-11-20 13:05:00|1325.48|1324.98|1325.53|1325.03|1325.83|1325.33|1325.33|1324.83|0
1732108200000|2024-11-20 13:10:00|1325.58|1325.08|1325.58|1325.08|1325.73|1325.23|1325.43|1324.93|2
1732108500000|2024-11-20 13:15:00|1325.78|1325.28|1326.28|1325.78|1326.33|1325.83|1325.73|1325.23|4
1732108800000|2024-11-20 13:20:00|1326.33|1325.83|1326.38|1325.88|1326.68|1326.18|1326.28|1325.78|4
1732109100000|2024-11-20 13:25:00|1326.43|1325.93|1326.63|1326.13|1327.03|1326.53|1326.33|1325.83|2
1732109400000|2024-11-20 13:30:00|1326.58|1326.08|1326.53|1326.03|1327.08|1326.58|1326.33|1325.83|6
1732109700000|2024-11-20 13:35:00|1326.58|1326.08|1325.88|1325.38|1326.63|1326.13|1325.78|1325.28|16
1732110000000|2024-11-20 13:40:00|1325.93|1325.43|1325.73|1325.23|1326.08|1325.58|1325.38|1324.88|1
1732110300000|2024-11-20 13:45:00|1325.78|1325.28|1325.63|1325.13|1325.78|1325.28|1325.28|1324.78|4
1732110600000|2024-11-20 13:50:00|1325.53|1325.03|1325.88|1325.38|1326.63|1326.13|1325.53|1325.03|0
1732110900000|2024-11-20 13:55:00|1325.83|1325.33|1325.63|1325.13|1325.83|1325.33|1325.18|1324.68|14
1732111200000|2024-11-20 14:00:00|1325.43|1324.93|1325.48|1324.98|1325.53|1325.03|1325.03|1324.53|2
1732111500000|2024-11-20 14:05:00|1325.53|1325.03|1324.93|1324.43|1325.58|1325.08|1324.93|1324.43|19
1732111800000|2024-11-20 14:10:00|1324.88|1324.38|1324.33|1323.83|1324.88|1324.38|1324.28|1323.78|3
1732112100000|2024-11-20 14:15:00|1324.38|1323.88|1325.33|1324.83|1325.48|1324.98|1324.38|1323.88|0
1732112400000|2024-11-20 14:20:00|1325.28|1324.78|1324.13|1323.63|1325.28|1324.78|1323.73|1323.23|3
1732112700000|2024-11-20 14:25:00|1324.28|1323.78|1324.73|1324.23|1324.73|1324.23|1323.48|1322.98|9
1732113000000|2024-11-20 14:30:00|1324.78|1324.28|1324.98|1324.48|1326.68|1326.18|1324.23|1323.73|0
1732113300000|2024-11-20 14:35:00|1324.93|1324.43|1324.33|1323.83|1324.93|1324.43|1320.53|1320.03|14
1732113600000|2024-11-20 14:40:00|1324.28|1323.78|1323.53|1323.03|1324.53|1324.03|1323.08|1322.58|5
1732113900000|2024-11-20 14:45:00|1323.48|1322.98|1324.13|1323.63|1325.03|1324.53|1323.33|1322.83|31
1732114200000|2024-11-20 14:50:00|1324.08|1323.58|1323.58|1323.08|1324.68|1324.18|1323.23|1322.73|14
1732114500000|2024-11-20 14:55:00|1323.73|1323.23|1323.48|1322.98|1324.03|1323.53|1323.23|1322.73|2
1732114800000|2024-11-20 15:00:00|1323.53|1323.03|1324.88|1324.38|1324.88|1324.38|1322.83|1322.33|16
1732115100000|2024-11-20 15:05:00|1324.78|1324.28|1323.63|1323.13|1324.78|1324.28|1323.03|1322.53|20
1732115400000|2024-11-20 15:10:00|1323.69|1323.19|1322.34|1321.84|1323.69|1323.19|1322.34|1321.84|5
1732115700000|2024-11-20 15:15:00|1322.39|1321.89|1323.04|1322.54|1323.19|1322.69|1322.39|1321.89|59
1732176000000|2024-11-21 08:00:00|1326.64|1326.14|1329.49|1328.99|1329.49|1328.99|1326.14|1325.64|0
1732176300000|2024-11-21 08:05:00|1329.54|1329.04|1329.64|1329.14|1329.74|1329.24|1327.54|1327.04|0
1732176600000|2024-11-21 08:10:00|1329.59|1329.09|1329.64|1329.14|1330.04|1329.54|1328.14|1327.64|2
1732176900000|2024-11-21 08:15:00|1329.59|1329.09|1331.49|1330.99|1331.54|1331.04|1329.19|1328.69|1
1732177200000|2024-11-21 08:20:00|1331.54|1331.04|1330.54|1330.04|1331.99|1331.49|1329.69|1329.19|18
1732177500000|2024-11-21 08:25:00|1330.49|1329.99|1329.49|1328.99|1331.04|1330.54|1329.19|1328.69|2
1732177800000|2024-11-21 08:30:00|1329.44|1328.94|1327.49|1326.99|1329.54|1329.04|1327.44|1326.94|1
1732178100000|2024-11-21 08:35:00|1327.54|1327.04|1326.59|1326.09|1327.64|1327.14|1325.69|1325.19|8
1732178400000|2024-11-21 08:40:00|1326.54|1326.04|1325.49|1324.99|1326.54|1326.04|1325.19|1324.69|5
1732178700000|2024-11-21 08:45:00|1325.44|1324.94|1326.64|1326.14|1327.09|1326.59|1325.44|1324.94|18
1732179000000|2024-11-21 08:50:00|1326.99|1326.49|1326.94|1326.44|1328.29|1327.79|1326.79|1326.29|1
1732179300000|2024-11-21 08:55:00|1326.79|1326.29|1326.19|1325.69|1327.94|1327.44|1326.04|1325.54|5
1732179600000|2024-11-21 09:00:00|1326.24|1325.74|1325.99|1325.49|1326.94|1326.44|1325.79|1325.29|7
1732179900000|2024-11-21 09:05:00|1326.04|1325.54|1324.49|1323.99|1326.39|1325.89|1324.49|1323.99|1
1732180200000|2024-11-21 09:10:00|1324.44|1323.94|1324.89|1324.39|1325.09|1324.59|1323.74|1323.24|1
1732180500000|2024-11-21 09:15:00|1324.94|1324.44|1325.24|1324.74|1325.54|1325.04|1324.79|1324.29|0
1732180800000|2024-11-21 09:20:00|1325.09|1324.59|1323.84|1323.34|1325.09|1324.59|1323.79|1323.29|3
1732181100000|2024-11-21 09:25:00|1323.89|1323.39|1322.29|1321.79|1324.44|1323.94|1322.24|1321.74|19
1732181400000|2024-11-21 09:30:00|1322.34|1321.84|1323.54|1323.04|1324.04|1323.54|1322.34|1321.84|5
1732181700000|2024-11-21 09:35:00|1323.64|1323.14|1323.34|1322.84|1323.79|1323.29|1323.29|1322.79|0
1732182000000|2024-11-21 09:40:00|1323.39|1322.89|1324.74|1324.24|1325.24|1324.74|1323.39|1322.89|11
1732182300000|2024-11-21 09:45:00|1324.79|1324.29|1326.04|1325.54|1326.04|1325.54|1324.74|1324.24|1
1732182600000|2024-11-21 09:50:00|1326.19|1325.69|1326.84|1326.34|1327.04|1326.54|1326.19|1325.69|2
1732182900000|2024-11-21 09:55:00|1326.79|1326.29|1327.89|1327.39|1327.94|1327.44|1326.64|1326.14|3
1732183200000|2024-11-21 10:00:00|1327.94|1327.44|1328.24|1327.74|1329.04|1328.54|1327.94|1327.44|14
1732183500000|2024-11-21 10:05:00|1328.29|1327.79|1329.24|1328.74|1329.29|1328.79|1327.79|1327.29|1
1732183800000|2024-11-21 10:10:00|1329.19|1328.69|1328.49|1327.99|1329.19|1328.69|1328.49|1327.99|1
1732184100000|2024-11-21 10:15:00|1328.44|1327.94|1327.39|1326.89|1328.94|1328.44|1327.34|1326.84|2
1732184400000|2024-11-21 10:20:00|1327.34|1326.84|1327.14|1326.64|1327.64|1327.14|1326.94|1326.44|1
1732184700000|2024-11-21 10:25:00|1327.19|1326.69|1327.84|1327.34|1327.94|1327.44|1327.19|1326.69|6
1732185000000|2024-11-21 10:30:00|1327.89|1327.39|1327.19|1326.69|1328.04|1327.54|1327.14|1326.64|18
1732185300000|2024-11-21 10:35:00|1327.24|1326.74|1327.94|1327.44|1328.34|1327.84|1327.24|1326.74|0
1732185600000|2024-11-21 10:40:00|1327.99|1327.49|1328.24|1327.74|1328.54|1328.04|1327.64|1327.14|1
1732185900000|2024-11-21 10:45:00|1328.29|1327.79|1327.24|1326.74|1329.54|1329.04|1326.89|1326.39|18
1732186200000|2024-11-21 10:50:00|1327.34|1326.84|1326.99|1326.49|1328.29|1327.79|1326.84|1326.34|2
1732186500000|2024-11-21 10:55:00|1326.94|1326.44|1327.69|1327.19|1328.09|1327.59|1326.64|1326.14|7
1732186800000|2024-11-21 11:00:00|1327.54|1327.04|1328.19|1327.69|1328.19|1327.69|1327.44|1326.94|3
1732187100000|2024-11-21 11:05:00|1328.24|1327.74|1328.29|1327.79|1328.74|1328.24|1328.24|1327.74|1
1732187400000|2024-11-21 11:10:00|1328.24|1327.74|1328.79|1328.29|1328.84|1328.34|1327.99|1327.49|0
1732187700000|2024-11-21 11:15:00|1328.84|1328.34|1329.54|1329.04|1329.54|1329.04|1328.74|1328.24|2
1732188000000|2024-11-21 11:20:00|1329.49|1328.99|1330.64|1330.14|1330.69|1330.19|1329.49|1328.99|7
1732188300000|2024-11-21 11:25:00|1330.59|1330.09|1330.79|1330.29|1331.09|1330.59|1330.49|1329.99|1
1732188600000|2024-11-21 11:30:00|1330.84|1330.34|1331.54|1331.04|1331.54|1331.04|1330.64|1330.14|0
1732188900000|2024-11-21 11:35:00|1331.59|1331.09|1331.49|1330.99|1332.04|1331.54|1331.39|1330.89|1
1732189200000|2024-11-21 11:40:00|1331.54|1331.04|1331.04|1330.54|1331.54|1331.04|1330.94|1330.44|23
1732189500000|2024-11-21 11:45:00|1331.09|1330.59|1331.34|1330.84|1331.49|1330.99|1331.09|1330.59|0
1732189800000|2024-11-21 11:50:00|1331.39|1330.89|1332.39|1331.89|1332.39|1331.89|1331.34|1330.84|1
1732190100000|2024-11-21 11:55:00|1332.44|1331.94|1332.64|1332.14|1333.04|1332.54|1332.24|1331.74|3
1732190400000|2024-11-21 12:00:00|1332.39|1331.89|1334.04|1333.54|1334.09|1333.59|1332.34|1331.84|2
1732190700000|2024-11-21 12:05:00|1334.09|1333.59|1334.94|1334.44|1335.19|1334.69|1334.04|1333.54|1
1732191000000|2024-11-21 12:10:00|1334.99|1334.49|1334.84|1334.34|1335.24|1334.74|1334.79|1334.29|0
1732191300000|2024-11-21 12:15:00|1334.79|1334.29|1335.74|1335.24|1335.74|1335.24|1334.79|1334.29|0
1732191600000|2024-11-21 12:20:00|1335.69|1335.19|1336.04|1335.54|1336.04|1335.54|1335.44|1334.94|1
1732191900000|2024-11-21 12:25:00|1335.99|1335.49|1336.04|1335.54|1336.44|1335.94|1335.64|1335.14|0
1732192200000|2024-11-21 12:30:00|1336.09|1335.59|1336.74|1336.24|1336.74|1336.24|1336.04|1335.54|6
1732192500000|2024-11-21 12:35:00|1336.64|1336.14|1336.89|1336.39|1336.94|1336.44|1336.54|1336.04|0
1732192800000|2024-11-21 12:40:00|1336.64|1336.14|1336.64|1336.14|1336.99|1336.49|1336.54|1336.04|0
1732193100000|2024-11-21 12:45:00|1336.69|1336.19|1335.89|1335.39|1336.79|1336.29|1335.79|1335.29|2
1732193400000|2024-11-21 12:50:00|1335.79|1335.29|1335.24|1334.74|1335.79|1335.29|1335.04|1334.54|2
1732193700000|2024-11-21 12:55:00|1335.19|1334.69|1335.79|1335.29|1335.84|1335.34|1335.19|1334.69|0
1732194000000|2024-11-21 13:00:00|1335.89|1335.39|1336.39|1335.89|1336.84|1336.34|1335.89|1335.39|0
1732194300000|2024-11-21 13:05:00|1336.44|1335.94|1335.84|1335.34|1336.44|1335.94|1335.59|1335.09|2
1732194600000|2024-11-21 13:10:00|1335.79|1335.29|1336.24|1335.74|1336.79|1336.29|1335.79|1335.29|1
1732194900000|2024-11-21 13:15:00|1336.29|1335.79|1336.94|1336.44|1337.29|1336.79|1336.29|1335.79|19
1732195200000|2024-11-21 13:20:00|1336.99|1336.49|1335.54|1335.04|1336.99|1336.49|1335.49|1334.99|5
1732195500000|2024-11-21 13:25:00|1335.59|1335.09|1335.44|1334.94|1335.69|1335.19|1334.94|1334.44|1
1732195800000|2024-11-21 13:30:00|1335.39|1334.89|1334.64|1334.14|1335.54|1335.04|1334.49|1333.99|3
1732196100000|2024-11-21 13:35:00|1334.59|1334.09|1334.99|1334.49|1335.09|1334.59|1334.44|1333.94|3
1732196400000|2024-11-21 13:40:00|1335.09|1334.59|1334.69|1334.19|1335.29|1334.79|1334.39|1333.89|8
1732196700000|2024-11-21 13:45:00|1334.59|1334.09|1334.64|1334.14|1334.74|1334.24|1333.69|1333.19|10
1732197000000|2024-11-21 13:50:00|1334.44|1333.94|1333.74|1333.24|1334.69|1334.19|1333.74|1333.24|2
1732197300000|2024-11-21 13:55:00|1333.69|1333.19|1333.94|1333.44|1334.49|1333.99|1333.49|1332.99|1
1732197600000|2024-11-21 14:00:00|1333.99|1333.49|1333.34|1332.84|1334.09|1333.59|1333.29|1332.79|1
1732197900000|2024-11-21 14:05:00|1333.39|1332.89|1334.19|1333.69|1334.29|1333.79|1333.39|1332.89|4
1732198200000|2024-11-21 14:10:00|1334.14|1333.64|1334.19|1333.69|1334.34|1333.84|1334.04|1333.54|0
1732198500000|2024-11-21 14:15:00|1334.14|1333.64|1334.04|1333.54|1334.34|1333.84|1333.69|1333.19|2
1732198800000|2024-11-21 14:20:00|1333.99|1333.49|1335.29|1334.79|1335.34|1334.84|1333.99|1333.49|0
1732199100000|2024-11-21 14:25:00|1335.24|1334.74|1334.84|1334.34|1336.09|1335.59|1334.84|1334.34|41
1732199400000|2024-11-21 14:30:00|1334.64|1334.14|1333.34|1332.84|1334.64|1334.14|1332.99|1332.49|3
1732199700000|2024-11-21 14:35:00|1333.29|1332.79|1330.94|1330.44|1333.29|1332.79|1330.44|1329.94|3
1732200000000|2024-11-21 14:40:00|1330.99|1330.49|1333.99|1333.49|1333.99|1333.49|1330.99|1330.49|17
1732200300000|2024-11-21 14:45:00|1334.09|1333.59|1334.49|1333.99|1334.59|1334.09|1333.24|1332.74|5
1732200600000|2024-11-21 14:50:00|1334.54|1334.04|1333.49|1332.99|1334.99|1334.49|1333.39|1332.89|5
1732200900000|2024-11-21 14:55:00|1333.54|1333.04|1332.99|1332.49|1333.89|1333.39|1332.99|1332.49|1
1732201200000|2024-11-21 15:00:00|1332.84|1332.34|1333.59|1333.09|1333.59|1333.09|1332.04|1331.54|7
1732201500000|2024-11-21 15:05:00|1333.54|1333.04|1333.49|1332.99|1334.29|1333.79|1333.14|1332.64|7
1732201800000|2024-11-21 15:10:00|1333.28|1332.78|1335.73|1335.23|1335.78|1335.28|1333.18|1332.68|25
1732202100000|2024-11-21 15:15:00|1335.78|1335.28|1336.78|1336.28|1336.83|1336.33|1335.73|1335.23|28
1732262400000|2024-11-22 08:00:00|1338.58|1338.08|1338.93|1338.43|1339.73|1339.23|1337.03|1336.53|2
1732262700000|2024-11-22 08:05:00|1338.98|1338.48|1339.78|1339.28|1340.53|1340.03|1338.98|1338.48|24
1732263000000|2024-11-22 08:10:00|1339.73|1339.23|1339.68|1339.18|1339.98|1339.48|1338.08|1337.58|34
1732263300000|2024-11-22 08:15:00|1339.63|1339.13|1339.88|1339.38|1340.33|1339.83|1338.48|1337.98|9
1732263600000|2024-11-22 08:20:00|1339.83|1339.33|1338.28|1337.78|1340.18|1339.68|1337.28|1336.78|14
1732263900000|2024-11-22 08:25:00|1338.33|1337.83|1337.63|1337.13|1338.53|1338.03|1337.43|1336.93|7
1732264200000|2024-11-22 08:30:00|1337.58|1337.08|1337.88|1337.38|1338.53|1338.03|1337.13|1336.63|7
1732264500000|2024-11-22 08:35:00|1337.83|1337.33|1337.53|1337.03|1338.63|1338.13|1337.43|1336.93|13
1732264800000|2024-11-22 08:40:00|1337.58|1337.08|1336.03|1335.53|1337.98|1337.48|1335.88|1335.38|13
1732265100000|2024-11-22 08:45:00|1336.08|1335.58|1337.58|1337.08|1337.98|1337.48|1335.78|1335.28|4
1732265400000|2024-11-22 08:50:00|1337.47|1336.97|1337.67|1337.17|1337.77|1337.27|1336.92|1336.42|3
1732265700000|2024-11-22 08:55:00|1337.62|1337.12|1337.37|1336.87|1337.67|1337.17|1337.02|1336.52|0
1732266000000|2024-11-22 09:00:00|1337.32|1336.82|1337.17|1336.67|1337.82|1337.32|1336.77|1336.27|3
1732266300000|2024-11-22 09:05:00|1337.12|1336.62|1336.12|1335.62|1337.12|1336.62|1335.77|1335.27|1
1732266600000|2024-11-22 09:10:00|1336.17|1335.67|1334.87|1334.37|1336.57|1336.07|1334.57|1334.07|0
1732266900000|2024-11-22 09:15:00|1334.77|1334.27|1334.32|1333.82|1335.57|1335.07|1334.27|1333.77|3
1732267200000|2024-11-22 09:20:00|1334.42|1333.92|1334.17|1333.67|1334.77|1334.27|1334.17|1333.67|1
1732267500000|2024-11-22 09:25:00|1334.22|1333.72|1332.72|1332.22|1334.22|1333.72|1331.62|1331.12|13
1732267800000|2024-11-22 09:30:00|1332.77|1332.27|1331.72|1331.22|1332.92|1332.42|1331.72|1331.22|1
1732268100000|2024-11-22 09:35:00|1331.67|1331.17|1332.62|1332.12|1332.92|1332.42|1331.52|1331.02|2
1732268400000|2024-11-22 09:40:00|1332.57|1332.07|1333.07|1332.57|1333.42|1332.92|1332.12|1331.62|1
1732268700000|2024-11-22 09:45:00|1332.67|1332.17|1333.82|1333.32|1333.82|1333.32|1332.22|1331.72|1
1732269000000|2024-11-22 09:50:00|1333.87|1333.37|1334.77|1334.27|1334.92|1334.42|1333.62|1333.12|0
1732269300000|2024-11-22 09:55:00|1334.82|1334.32|1335.27|1334.77|1335.42|1334.92|1334.62|1334.12|0
1732269600000|2024-11-22 10:00:00|1335.32|1334.82|1335.67|1335.17|1335.82|1335.32|1334.62|1334.12|2
1732269900000|2024-11-22 10:05:00|1335.72|1335.22|1335.32|1334.82|1336.02|1335.52|1334.92|1334.42|8
1732270200000|2024-11-22 10:10:00|1335.27|1334.77|1335.37|1334.87|1335.72|1335.22|1334.62|1334.12|0
1732270500000|2024-11-22 10:15:00|1335.47|1334.97|1336.37|1335.87|1336.37|1335.87|1335.42|1334.92|1
1732270800000|2024-11-22 10:20:00|1336.27|1335.77|1335.97|1335.47|1336.37|1335.87|1335.92|1335.42|0
1732271100000|2024-11-22 10:25:00|1336.02|1335.52|1337.47|1336.97|1337.67|1337.17|1336.02|1335.52|0
1732271400000|2024-11-22 10:30:00|1337.52|1337.02|1337.97|1337.47|1338.82|1338.32|1337.52|1337.02|7
1732271700000|2024-11-22 10:35:00|1338.02|1337.52|1337.62|1337.12|1338.22|1337.72|1337.32|1336.82|0
1732272000000|2024-11-22 10:40:00|1337.57|1337.07|1337.87|1337.37|1337.87|1337.37|1337.37|1336.87|1
1732272300000|2024-11-22 10:45:00|1337.92|1337.42|1337.32|1336.82|1338.07|1337.57|1337.32|1336.82|1
1732272600000|2024-11-22 10:50:00|1337.27|1336.77|1336.92|1336.42|1337.57|1337.07|1336.87|1336.37|0
1732272900000|2024-11-22 10:55:00|1336.77|1336.27|1337.82|1337.32|1337.87|1337.37|1336.67|1336.17|1
1732273200000|2024-11-22 11:00:00|1337.72|1337.22|1338.67|1338.17|1338.77|1338.27|1337.52|1337.02|0
1732273500000|2024-11-22 11:05:00|1338.62|1338.12|1337.82|1337.32|1338.72|1338.22|1337.82|1337.32|1
1732273800000|2024-11-22 11:10:00|1337.87|1337.37|1336.92|1336.42|1337.92|1337.42|1336.92|1336.42|0
1732274100000|2024-11-22 11:15:00|1336.97|1336.47|1336.92|1336.42|1337.17|1336.67|1336.72|1336.22|0
1732274400000|2024-11-22 11:20:00|1336.87|1336.37|1336.72|1336.22|1337.07|1336.57|1336.67|1336.17|1
1732274700000|2024-11-22 11:25:00|1336.77|1336.27|1336.92|1336.42|1337.42|1336.92|1336.72|1336.22|0
1732275000000|2024-11-22 11:30:00|1336.87|1336.37|1335.77|1335.27|1336.87|1336.37|1335.62|1335.12|1
1732275300000|2024-11-22 11:35:00|1335.82|1335.32|1336.12|1335.62|1336.37|1335.87|1335.82|1335.32|0
1732275600000|2024-11-22 11:40:00|1336.17|1335.67|1336.12|1335.62|1336.42|1335.92|1335.82|1335.32|0
1732275900000|2024-11-22 11:45:00|1336.07|1335.57|1335.87|1335.37|1336.07|1335.57|1335.22|1334.72|1
1732276200000|2024-11-22 11:50:00|1335.82|1335.32|1335.12|1334.62|1335.82|1335.32|1335.07|1334.57|0
1732276500000|2024-11-22 11:55:00|1335.02|1334.52|1334.57|1334.07|1335.02|1334.52|1334.32|1333.82|2
1732276800000|2024-11-22 12:00:00|1334.62|1334.12|1333.77|1333.27|1334.77|1334.27|1333.77|1333.27|0
1732277100000|2024-11-22 12:05:00|1333.67|1333.17|1334.17|1333.67|1334.17|1333.67|1333.32|1332.82|0
1732277400000|2024-11-22 12:10:00|1334.22|1333.72|1334.57|1334.07|1334.82|1334.32|1334.02|1333.52|1
1732277700000|2024-11-22 12:15:00|1334.52|1334.02|1334.67|1334.17|1334.67|1334.17|1334.07|1333.57|0
1732278000000|2024-11-22 12:20:00|1334.72|1334.22|1335.07|1334.57|1335.32|1334.82|1334.57|1334.07|2
1732278300000|2024-11-22 12:25:00|1335.12|1334.62|1335.22|1334.72|1335.22|1334.72|1334.72|1334.22|1
1732278600000|2024-11-22 12:30:00|1335.32|1334.82|1335.87|1335.37|1336.07|1335.57|1335.17|1334.67|0
1732278900000|2024-11-22 12:35:00|1335.92|1335.42|1335.12|1334.62|1336.17|1335.67|1335.12|1334.62|0
1732279200000|2024-11-22 12:40:00|1335.4|1334.9|1334.5|1334|1335.7|1335.2|1334.45|1333.95|15
1732279500000|2024-11-22 12:45:00|1334.55|1334.05|1334.65|1334.15|1334.9|1334.4|1334.45|1333.95|0
1732279800000|2024-11-22 12:50:00|1334.6|1334.1|1335.1|1334.6|1335.15|1334.65|1334.55|1334.05|7
1732280100000|2024-11-22 12:55:00|1335.15|1334.65|1335.3|1334.8|1335.6|1335.1|1335.05|1334.55|0
1732280400000|2024-11-22 13:00:00|1335.25|1334.75|1334.9|1334.4|1335.3|1334.8|1334.65|1334.15|0
1732280700000|2024-11-22 13:05:00|1334.85|1334.35|1335.2|1334.7|1335.25|1334.75|1334.6|1334.1|0
1732281000000|2024-11-22 13:10:00|1335.15|1334.65|1333.95|1333.45|1335.2|1334.7|1333.9|1333.4|1
1732281300000|2024-11-22 13:15:00|1334|1333.5|1334.65|1334.15|1335.05|1334.55|1333.95|1333.45|1
1732281600000|2024-11-22 13:20:00|1334.6|1334.1|1334.15|1333.65|1334.6|1334.1|1334.15|1333.65|0
1732281900000|2024-11-22 13:25:00|1334.2|1333.7|1334.95|1334.45|1334.95|1334.45|1334.1|1333.6|0
1732282200000|2024-11-22 13:30:00|1335.05|1334.55|1334.9|1334.4|1335.45|1334.95|1334.85|1334.35|2
1732282500000|2024-11-22 13:35:00|1334.85|1334.35|1335.7|1335.2|1335.85|1335.35|1334.75|1334.25|2
1732282800000|2024-11-22 13:40:00|1335.6|1335.1|1334|1333.5|1335.6|1335.1|1334|1333.5|0
1732283100000|2024-11-22 13:45:00|1334.05|1333.55|1334.8|1334.3|1334.9|1334.4|1333.9|1333.4|0
1732283400000|2024-11-22 13:50:00|1334.75|1334.25|1335.35|1334.85|1335.75|1335.25|1334.7|1334.2|1
1732283700000|2024-11-22 13:55:00|1335.3|1334.8|1335.45|1334.95|1335.8|1335.3|1335.1|1334.6|1
1732284000000|2024-11-22 14:00:00|1335.5|1335|1336.05|1335.55|1336.05|1335.55|1335.45|1334.95|1
1732284300000|2024-11-22 14:05:00|1336|1335.5|1334.75|1334.25|1336.05|1335.55|1334.4|1333.9|3
1732284600000|2024-11-22 14:10:00|1334.35|1333.85|1333.75|1333.25|1334.5|1334|1333.5|1333|4
1732284900000|2024-11-22 14:15:00|1333.7|1333.2|1333.4|1332.9|1333.85|1333.35|1333|1332.5|1
1732285200000|2024-11-22 14:20:00|1333.35|1332.85|1333.75|1333.25|1333.8|1333.3|1333.3|1332.8|1
1732285500000|2024-11-22 14:25:00|1333.8|1333.3|1333|1332.5|1334.05|1333.55|1332.95|1332.45|2
1732285800000|2024-11-22 14:30:00|1333.25|1332.75|1334.15|1333.65|1334.15|1333.65|1332.45|1331.95|20
1732286100000|2024-11-22 14:35:00|1334.05|1333.55|1334.65|1334.15|1334.7|1334.2|1333.85|1333.35|22
1732286400000|2024-11-22 14:40:00|1334.6|1334.1|1334.8|1334.3|1335.35|1334.85|1334.5|1334|2
1732286700000|2024-11-22 14:45:00|1334.85|1334.35|1335.2|1334.7|1335.75|1335.25|1334.75|1334.25|1
1732287000000|2024-11-22 14:50:00|1335.25|1334.75|1335.45|1334.95|1335.65|1335.15|1335|1334.5|3
1732287300000|2024-11-22 14:55:00|1335.5|1335|1336.3|1335.8|1336.9|1336.4|1335.5|1335|1
1732287600000|2024-11-22 15:00:00|1336.35|1335.85|1337|1336.5|1338.05|1337.55|1335.95|1335.45|2
1732287900000|2024-11-22 15:05:00|1337.05|1336.55|1337.05|1336.55|1337.05|1336.55|1336.55|1336.05|1
1732288200000|2024-11-22 15:10:00|1336.95|1336.45|1337.1|1336.6|1337.45|1336.95|1336.6|1336.1|11
1732288500000|2024-11-22 15:15:00|1337.15|1336.65|1335.9|1335.4|1337.45|1336.95|1335.4|1334.9|20
1732521600000|2024-11-25 08:00:00|1343.35|1342.85|1344.7|1344.2|1345.3|1344.8|1329.3|1328.8|13
1732521900000|2024-11-25 08:05:00|1344.65|1344.15|1341.35|1340.85|1345.4|1344.9|1341.3|1340.8|1
1732522200000|2024-11-25 08:10:00|1341.4|1340.9|1342.25|1341.75|1342.25|1341.75|1339.95|1339.45|4
1732522500000|2024-11-25 08:15:00|1342.3|1341.8|1342.7|1342.2|1343.3|1342.8|1342.3|1341.8|3
1732522800000|2024-11-25 08:20:00|1342.8|1342.3|1342.9|1342.4|1344.15|1343.65|1342.6|1342.1|9
1732523100000|2024-11-25 08:25:00|1342.85|1342.35|1343.65|1343.15|1344|1343.5|1342.8|1342.3|2
1732523400000|2024-11-25 08:30:00|1343.6|1343.1|1344.2|1343.7|1345.05|1344.55|1342.85|1342.35|1
1732523700000|2024-11-25 08:35:00|1344.05|1343.55|1344.6|1344.1|1345.4|1344.9|1343.95|1343.45|7
1732524000000|2024-11-25 08:40:00|1344.65|1344.15|1344.6|1344.1|1345.2|1344.7|1343.7|1343.2|45
1732524300000|2024-11-25 08:45:00|1344.5|1344|1343.2|1342.7|1344.5|1344|1342.1|1341.6|3
1732524600000|2024-11-25 08:50:00|1343.25|1342.75|1343.5|1343|1343.6|1343.1|1342.55|1342.05|10
1732524900000|2024-11-25 08:55:00|1343.45|1342.95|1343.5|1343|1344.15|1343.65|1343.35|1342.85|2
1732525200000|2024-11-25 09:00:00|1343.55|1343.05|1345.4|1344.9|1345.5|1345|1343.55|1343.05|1
1732525500000|2024-11-25 09:05:00|1345.35|1344.85|1345.9|1345.4|1346.75|1346.25|1345.3|1344.8|5
1732525800000|2024-11-25 09:10:00|1345.95|1345.45|1344.85|1344.35|1345.95|1345.45|1344.45|1343.95|7
1732526100000|2024-11-25 09:15:00|1344.9|1344.4|1344.65|1344.15|1345.5|1345|1344.5|1344|3
1732526400000|2024-11-25 09:20:00|1344.55|1344.05|1344.6|1344.1|1344.95|1344.45|1344.4|1343.9|2
1732526700000|2024-11-25 09:25:00|1344.55|1344.05|1345.8|1345.3|1345.8|1345.3|1344.45|1343.95|4
1732527000000|2024-11-25 09:30:00|1345.75|1345.25|1345.75|1345.25|1346.2|1345.7|1345.4|1344.9|5
1732527300000|2024-11-25 09:35:00|1345.7|1345.2|1345.25|1344.75|1346.15|1345.65|1345.25|1344.75|0
1732527600000|2024-11-25 09:40:00|1345.2|1344.7|1344.9|1344.4|1345.6|1345.1|1344.9|1344.4|1
1732527900000|2024-11-25 09:45:00|1344.75|1344.25|1344.2|1343.7|1345.05|1344.55|1343.85|1343.35|21
1732528200000|2024-11-25 09:50:00|1344.15|1343.65|1344.35|1343.85|1344.4|1343.9|1343.7|1343.2|2
1732528500000|2024-11-25 09:55:00|1344.5|1344|1344|1343.5|1344.5|1344|1343.55|1343.05|3
1732528800000|2024-11-25 10:00:00|1343.9|1343.4|1344.2|1343.7|1344.2|1343.7|1343.3|1342.8|2
1732529100000|2024-11-25 10:05:00|1344.25|1343.75|1344.7|1344.2|1344.8|1344.3|1344.25|1343.75|35
1732529400000|2024-11-25 10:10:00|1344.65|1344.15|1344.5|1344|1345.05|1344.55|1344.3|1343.8|21
1732529700000|2024-11-25 10:15:00|1344.55|1344.05|1344.35|1343.85|1344.6|1344.1|1344.3|1343.8|5
1732530000000|2024-11-25 10:20:00|1344.3|1343.8|1344.65|1344.15|1344.8|1344.3|1344.15|1343.65|9
1732530300000|2024-11-25 10:25:00|1344.6|1344.1|1344|1343.5|1345.05|1344.55|1344|1343.5|2
1732530600000|2024-11-25 10:30:00|1344.05|1343.55|1344.1|1343.6|1344.5|1344|1344.05|1343.55|2
1732530900000|2024-11-25 10:35:00|1344.05|1343.55|1344.05|1343.55|1344.6|1344.1|1343.85|1343.35|2
1732531200000|2024-11-25 10:40:00|1344|1343.5|1344.45|1343.95|1344.45|1343.95|1343.4|1342.9|8
1732531500000|2024-11-25 10:45:00|1344.55|1344.05|1344.65|1344.15|1344.8|1344.3|1344.55|1344.05|0
1732531800000|2024-11-25 10:50:00|1344.75|1344.25|1344.6|1344.1|1345|1344.5|1344.6|1344.1|1
1732532100000|2024-11-25 10:55:00|1344.65|1344.15|1343.95|1343.45|1344.65|1344.15|1343.85|1343.35|0
1732532400000|2024-11-25 11:00:00|1343.9|1343.4|1344|1343.5|1344.4|1343.9|1343.9|1343.4|1
1732532700000|2024-11-25 11:05:00|1344.05|1343.55|1344.5|1344|1344.7|1344.2|1344.05|1343.55|1
1732533000000|2024-11-25 11:10:00|1344.6|1344.1|1344.8|1344.3|1345.15|1344.65|1344.6|1344.1|0
1732533300000|2024-11-25 11:15:00|1344.75|1344.25|1345.25|1344.75|1345.4|1344.9|1344.6|1344.1|0
1732533600000|2024-11-25 11:20:00|1345.3|1344.8|1345.8|1345.3|1345.8|1345.3|1345|1344.5|1
1732533900000|2024-11-25 11:25:00|1345.85|1345.35|1346.05|1345.55|1346.15|1345.65|1345.65|1345.15|0
1732534200000|2024-11-25 11:30:00|1346.1|1345.6|1346.1|1345.6|1346.7|1346.2|1346|1345.5|0
1732534500000|2024-11-25 11:35:00|1346.4|1345.9|1346.55|1346.05|1346.75|1346.25|1346.3|1345.8|1
1732534800000|2024-11-25 11:40:00|1346.6|1346.1|1346.5|1346|1346.6|1346.1|1346.15|1345.65|1
1732535100000|2024-11-25 11:45:00|1346.55|1346.05|1346.95|1346.45|1347.1|1346.6|1346.4|1345.9|0
1732535400000|2024-11-25 11:50:00|1346.9|1346.4|1346.9|1346.4|1347.15|1346.65|1346.7|1346.2|3
1732535700000|2024-11-25 11:55:00|1346.95|1346.45|1346.65|1346.15|1346.95|1346.45|1346.6|1346.1|0
1732536000000|2024-11-25 12:00:00|1346.7|1346.2|1345.9|1345.4|1346.75|1346.25|1345.5|1345|8
1732536300000|2024-11-25 12:05:00|1345.95|1345.45|1345.15|1344.65|1345.95|1345.45|1345.05|1344.55|1
1732536600000|2024-11-25 12:10:00|1345.2|1344.7|1345|1344.5|1345.2|1344.7|1344.7|1344.2|0
1732536900000|2024-11-25 12:15:00|1345.05|1344.55|1345.9|1345.4|1345.9|1345.4|1345.05|1344.55|1
1732537200000|2024-11-25 12:20:00|1345.95|1345.45|1346.25|1345.75|1346.25|1345.75|1345.85|1345.35|1
1732537500000|2024-11-25 12:25:00|1345.9|1345.4|1345.5|1345|1346.3|1345.8|1345.5|1345|28
1732537800000|2024-11-25 12:30:00|1345.6|1345.1|1346.15|1345.65|1346.2|1345.7|1345.6|1345.1|1
1732538100000|2024-11-25 12:35:00|1346.1|1345.6|1345.65|1345.15|1346.1|1345.6|1345.5|1345|2
1732538400000|2024-11-25 12:40:00|1345.6|1345.1|1346.45|1345.95|1346.65|1346.15|1345.55|1345.05|1
1732538700000|2024-11-25 12:45:00|1346.5|1346|1346.55|1346.05|1346.55|1346.05|1346.4|1345.9|0
1732539000000|2024-11-25 12:50:00|1346.6|1346.1|1346.5|1346|1346.75|1346.25|1346.5|1346|1
1732539300000|2024-11-25 12:55:00|1346.45|1345.95|1346.65|1346.15|1346.7|1346.2|1346.4|1345.9|0
1732539600000|2024-11-25 13:00:00|1346.7|1346.2|1346.8|1346.3|1347|1346.5|1346.5|1346|1
1732539900000|2024-11-25 13:05:00|1346.75|1346.25|1347.05|1346.55|1347.1|1346.6|1346.55|1346.05|0
1732540200000|2024-11-25 13:10:00|1347.1|1346.6|1346.85|1346.35|1347.2|1346.7|1346.85|1346.35|0
1732540500000|2024-11-25 13:15:00|1346.9|1346.4|1346.8|1346.3|1347.5|1347|1346.75|1346.25|2
1732540800000|2024-11-25 13:20:00|1346.85|1346.35|1347|1346.5|1347.45|1346.95|1346.85|1346.35|1
1732541100000|2024-11-25 13:25:00|1347.05|1346.55|1347|1346.5|1347.4|1346.9|1346.9|1346.4|14
1732541400000|2024-11-25 13:30:00|1346.95|1346.45|1347|1346.5|1347|1346.5|1346.4|1345.9|2
1732541700000|2024-11-25 13:35:00|1346.95|1346.45|1346.35|1345.85|1347.4|1346.9|1346.35|1345.85|5
1732542000000|2024-11-25 13:40:00|1346.4|1345.9|1346.65|1346.15|1347.25|1346.75|1346.4|1345.9|1
1732542300000|2024-11-25 13:45:00|1346.75|1346.25|1346.7|1346.2|1347.15|1346.65|1346.65|1346.15|1
1732542600000|2024-11-25 13:50:00|1346.6|1346.1|1346|1345.5|1346.6|1346.1|1345.85|1345.35|2
1732542900000|2024-11-25 13:55:00|1345.95|1345.45|1345.95|1345.45|1346.05|1345.55|1345.75|1345.25|2
1732543200000|2024-11-25 14:00:00|1346|1345.5|1344.55|1344.05|1346.05|1345.55|1344.55|1344.05|5
1732543500000|2024-11-25 14:05:00|1344.6|1344.1|1341.65|1341.15|1344.95|1344.45|1341.65|1341.15|18
1732543800000|2024-11-25 14:10:00|1341.9|1341.4|1340.55|1340.05|1341.9|1341.4|1339.25|1338.75|6
1732544100000|2024-11-25 14:15:00|1340.6|1340.1|1341|1340.5|1341.9|1341.4|1340.6|1340.1|0
1732544400000|2024-11-25 14:20:00|1340.7|1340.2|1339.35|1338.85|1340.7|1340.2|1338.65|1338.15|1
1732544700000|2024-11-25 14:25:00|1339.4|1338.9|1339.75|1339.25|1339.9|1339.4|1339.25|1338.75|21
1732545000000|2024-11-25 14:30:00|1339.9|1339.4|1340.85|1340.35|1341.55|1341.05|1338.85|1338.35|8
1732545300000|2024-11-25 14:35:00|1340.8|1340.3|1340.9|1340.4|1341.05|1340.55|1339.85|1339.35|2
1732545600000|2024-11-25 14:40:00|1340.95|1340.45|1338.85|1338.35|1340.95|1340.45|1338.35|1337.85|3
1732545900000|2024-11-25 14:45:00|1338.8|1338.3|1340.15|1339.65|1340.45|1339.95|1338.65|1338.15|2
1732546200000|2024-11-25 14:50:00|1340.1|1339.6|1339.65|1339.15|1340.25|1339.75|1339.45|1338.95|2
1732546500000|2024-11-25 14:55:00|1339.75|1339.25|1338.75|1338.25|1339.85|1339.35|1338.55|1338.05|1
1732546800000|2024-11-25 15:00:00|1338.7|1338.2|1338.65|1338.15|1338.9|1338.4|1337.65|1337.15|3
1732547100000|2024-11-25 15:05:00|1338.9|1338.4|1339.35|1338.85|1340|1339.5|1338.75|1338.25|11
1732547400000|2024-11-25 15:10:00|1339.38|1338.88|1337.33|1336.83|1339.58|1339.08|1336.73|1336.23|4
1732547700000|2024-11-25 15:15:00|1337.38|1336.88|1338.63|1338.13|1338.73|1338.23|1337.33|1336.83|62
1732521600000|2024-11-25 08:00:00|1343.35|1342.85|1344.7|1344.2|1345.3|1344.8|1329.3|1328.8|13
1732521900000|2024-11-25 08:05:00|1344.65|1344.15|1341.35|1340.85|1345.4|1344.9|1341.3|1340.8|1
1732522200000|2024-11-25 08:10:00|1341.4|1340.9|1342.25|1341.75|1342.25|1341.75|1339.95|1339.45|4
1732522500000|2024-11-25 08:15:00|1342.3|1341.8|1342.7|1342.2|1343.3|1342.8|1342.3|1341.8|3
1732522800000|2024-11-25 08:20:00|1342.8|1342.3|1342.9|1342.4|1344.15|1343.65|1342.6|1342.1|9
1732523100000|2024-11-25 08:25:00|1342.85|1342.35|1343.65|1343.15|1344|1343.5|1342.8|1342.3|2
1732523400000|2024-11-25 08:30:00|1343.6|1343.1|1344.2|1343.7|1345.05|1344.55|1342.85|1342.35|1
1732523700000|2024-11-25 08:35:00|1344.05|1343.55|1344.6|1344.1|1345.4|1344.9|1343.95|1343.45|7
1732524000000|2024-11-25 08:40:00|1344.65|1344.15|1344.6|1344.1|1345.2|1344.7|1343.7|1343.2|45
1732524300000|2024-11-25 08:45:00|1344.5|1344|1343.2|1342.7|1344.5|1344|1342.1|1341.6|3
1732524600000|2024-11-25 08:50:00|1343.25|1342.75|1343.5|1343|1343.6|1343.1|1342.55|1342.05|10
1732524900000|2024-11-25 08:55:00|1343.45|1342.95|1343.5|1343|1344.15|1343.65|1343.35|1342.85|2
1732525200000|2024-11-25 09:00:00|1343.55|1343.05|1345.4|1344.9|1345.5|1345|1343.55|1343.05|1
1732525500000|2024-11-25 09:05:00|1345.35|1344.85|1345.9|1345.4|1346.75|1346.25|1345.3|1344.8|5
1732525800000|2024-11-25 09:10:00|1345.95|1345.45|1344.85|1344.35|1345.95|1345.45|1344.45|1343.95|7
1732526100000|2024-11-25 09:15:00|1344.9|1344.4|1344.65|1344.15|1345.5|1345|1344.5|1344|3
1732526400000|2024-11-25 09:20:00|1344.55|1344.05|1344.6|1344.1|1344.95|1344.45|1344.4|1343.9|2
1732526700000|2024-11-25 09:25:00|1344.55|1344.05|1345.8|1345.3|1345.8|1345.3|1344.45|1343.95|4
1732527000000|2024-11-25 09:30:00|1345.75|1345.25|1345.75|1345.25|1346.2|1345.7|1345.4|1344.9|5
1732527300000|2024-11-25 09:35:00|1345.7|1345.2|1345.25|1344.75|1346.15|1345.65|1345.25|1344.75|0
1732527600000|2024-11-25 09:40:00|1345.2|1344.7|1344.9|1344.4|1345.6|1345.1|1344.9|1344.4|1
1732527900000|2024-11-25 09:45:00|1344.75|1344.25|1344.2|1343.7|1345.05|1344.55|1343.85|1343.35|21
1732528200000|2024-11-25 09:50:00|1344.15|1343.65|1344.35|1343.85|1344.4|1343.9|1343.7|1343.2|2
1732528500000|2024-11-25 09:55:00|1344.5|1344|1344|1343.5|1344.5|1344|1343.55|1343.05|3
1732528800000|2024-11-25 10:00:00|1343.9|1343.4|1344.2|1343.7|1344.2|1343.7|1343.3|1342.8|2
1732529100000|2024-11-25 10:05:00|1344.25|1343.75|1344.7|1344.2|1344.8|1344.3|1344.25|1343.75|35
1732529400000|2024-11-25 10:10:00|1344.65|1344.15|1344.5|1344|1345.05|1344.55|1344.3|1343.8|21
1732529700000|2024-11-25 10:15:00|1344.55|1344.05|1344.35|1343.85|1344.6|1344.1|1344.3|1343.8|5
1732530000000|2024-11-25 10:20:00|1344.3|1343.8|1344.65|1344.15|1344.8|1344.3|1344.15|1343.65|9
1732530300000|2024-11-25 10:25:00|1344.6|1344.1|1344|1343.5|1345.05|1344.55|1344|1343.5|2
1732530600000|2024-11-25 10:30:00|1344.05|1343.55|1344.1|1343.6|1344.5|1344|1344.05|1343.55|2
1732530900000|2024-11-25 10:35:00|1344.05|1343.55|1344.05|1343.55|1344.6|1344.1|1343.85|1343.35|2
1732531200000|2024-11-25 10:40:00|1344|1343.5|1344.45|1343.95|1344.45|1343.95|1343.4|1342.9|8
1732531500000|2024-11-25 10:45:00|1344.55|1344.05|1344.65|1344.15|1344.8|1344.3|1344.55|1344.05|0
1732531800000|2024-11-25 10:50:00|1344.75|1344.25|1344.6|1344.1|1345|1344.5|1344.6|1344.1|1
1732532100000|2024-11-25 10:55:00|1344.65|1344.15|1343.95|1343.45|1344.65|1344.15|1343.85|1343.35|0
1732532400000|2024-11-25 11:00:00|1343.9|1343.4|1344|1343.5|1344.4|1343.9|1343.9|1343.4|1
1732532700000|2024-11-25 11:05:00|1344.05|1343.55|1344.5|1344|1344.7|1344.2|1344.05|1343.55|1
1732533000000|2024-11-25 11:10:00|1344.6|1344.1|1344.8|1344.3|1345.15|1344.65|1344.6|1344.1|0
1732533300000|2024-11-25 11:15:00|1344.75|1344.25|1345.25|1344.75|1345.4|1344.9|1344.6|1344.1|0
1732533600000|2024-11-25 11:20:00|1345.3|1344.8|1345.8|1345.3|1345.8|1345.3|1345|1344.5|1
1732533900000|2024-11-25 11:25:00|1345.85|1345.35|1346.05|1345.55|1346.15|1345.65|1345.65|1345.15|0
1732534200000|2024-11-25 11:30:00|1346.1|1345.6|1346.1|1345.6|1346.7|1346.2|1346|1345.5|0
1732534500000|2024-11-25 11:35:00|1346.4|1345.9|1346.55|1346.05|1346.75|1346.25|1346.3|1345.8|1
1732534800000|2024-11-25 11:40:00|1346.6|1346.1|1346.5|1346|1346.6|1346.1|1346.15|1345.65|1
1732535100000|2024-11-25 11:45:00|1346.55|1346.05|1346.95|1346.45|1347.1|1346.6|1346.4|1345.9|0
1732535400000|2024-11-25 11:50:00|1346.9|1346.4|1346.9|1346.4|1347.15|1346.65|1346.7|1346.2|3
1732535700000|2024-11-25 11:55:00|1346.95|1346.45|1346.65|1346.15|1346.95|1346.45|1346.6|1346.1|0
1732536000000|2024-11-25 12:00:00|1346.7|1346.2|1345.9|1345.4|1346.75|1346.25|1345.5|1345|8
1732536300000|2024-11-25 12:05:00|1345.95|1345.45|1345.15|1344.65|1345.95|1345.45|1345.05|1344.55|1
1732536600000|2024-11-25 12:10:00|1345.2|1344.7|1345|1344.5|1345.2|1344.7|1344.7|1344.2|0
1732536900000|2024-11-25 12:15:00|1345.05|1344.55|1345.9|1345.4|1345.9|1345.4|1345.05|1344.55|1
1732537200000|2024-11-25 12:20:00|1345.95|1345.45|1346.25|1345.75|1346.25|1345.75|1345.85|1345.35|1
1732537500000|2024-11-25 12:25:00|1345.9|1345.4|1345.5|1345|1346.3|1345.8|1345.5|1345|28
1732537800000|2024-11-25 12:30:00|1345.6|1345.1|1346.15|1345.65|1346.2|1345.7|1345.6|1345.1|1
1732538100000|2024-11-25 12:35:00|1346.1|1345.6|1345.65|1345.15|1346.1|1345.6|1345.5|1345|2
1732538400000|2024-11-25 12:40:00|1345.6|1345.1|1346.45|1345.95|1346.65|1346.15|1345.55|1345.05|1
1732538700000|2024-11-25 12:45:00|1346.5|1346|1346.55|1346.05|1346.55|1346.05|1346.4|1345.9|0
1732539000000|2024-11-25 12:50:00|1346.6|1346.1|1346.5|1346|1346.75|1346.25|1346.5|1346|1
1732539300000|2024-11-25 12:55:00|1346.45|1345.95|1346.65|1346.15|1346.7|1346.2|1346.4|1345.9|0
1732539600000|2024-11-25 13:00:00|1346.7|1346.2|1346.8|1346.3|1347|1346.5|1346.5|1346|1
1732539900000|2024-11-25 13:05:00|1346.75|1346.25|1347.05|1346.55|1347.1|1346.6|1346.55|1346.05|0
1732540200000|2024-11-25 13:10:00|1347.1|1346.6|1346.85|1346.35|1347.2|1346.7|1346.85|1346.35|0
1732540500000|2024-11-25 13:15:00|1346.9|1346.4|1346.8|1346.3|1347.5|1347|1346.75|1346.25|2
1732540800000|2024-11-25 13:20:00|1346.85|1346.35|1347|1346.5|1347.45|1346.95|1346.85|1346.35|1
1732541100000|2024-11-25 13:25:00|1347.05|1346.55|1347|1346.5|1347.4|1346.9|1346.9|1346.4|14
1732541400000|2024-11-25 13:30:00|1346.95|1346.45|1347|1346.5|1347|1346.5|1346.4|1345.9|2
1732541700000|2024-11-25 13:35:00|1346.95|1346.45|1346.35|1345.85|1347.4|1346.9|1346.35|1345.85|5
1732542000000|2024-11-25 13:40:00|1346.4|1345.9|1346.65|1346.15|1347.25|1346.75|1346.4|1345.9|1
1732542300000|2024-11-25 13:45:00|1346.75|1346.25|1346.7|1346.2|1347.15|1346.65|1346.65|1346.15|1
1732542600000|2024-11-25 13:50:00|1346.6|1346.1|1346|1345.5|1346.6|1346.1|1345.85|1345.35|2
1732542900000|2024-11-25 13:55:00|1345.95|1345.45|1345.95|1345.45|1346.05|1345.55|1345.75|1345.25|2
1732543200000|2024-11-25 14:00:00|1346|1345.5|1344.55|1344.05|1346.05|1345.55|1344.55|1344.05|5
1732543500000|2024-11-25 14:05:00|1344.6|1344.1|1341.65|1341.15|1344.95|1344.45|1341.65|1341.15|18
1732543800000|2024-11-25 14:10:00|1341.9|1341.4|1340.55|1340.05|1341.9|1341.4|1339.25|1338.75|6
1732544100000|2024-11-25 14:15:00|1340.6|1340.1|1341|1340.5|1341.9|1341.4|1340.6|1340.1|0
1732544400000|2024-11-25 14:20:00|1340.7|1340.2|1339.35|1338.85|1340.7|1340.2|1338.65|1338.15|1
1732544700000|2024-11-25 14:25:00|1339.4|1338.9|1339.75|1339.25|1339.9|1339.4|1339.25|1338.75|21
1732545000000|2024-11-25 14:30:00|1339.9|1339.4|1340.85|1340.35|1341.55|1341.05|1338.85|1338.35|8
1732545300000|2024-11-25 14:35:00|1340.8|1340.3|1340.9|1340.4|1341.05|1340.55|1339.85|1339.35|2
1732545600000|2024-11-25 14:40:00|1340.95|1340.45|1338.85|1338.35|1340.95|1340.45|1338.35|1337.85|3
1732545900000|2024-11-25 14:45:00|1338.8|1338.3|1340.15|1339.65|1340.45|1339.95|1338.65|1338.15|2
1732546200000|2024-11-25 14:50:00|1340.1|1339.6|1339.65|1339.15|1340.25|1339.75|1339.45|1338.95|2
1732546500000|2024-11-25 14:55:00|1339.75|1339.25|1338.75|1338.25|1339.85|1339.35|1338.55|1338.05|1
1732546800000|2024-11-25 15:00:00|1338.7|1338.2|1338.65|1338.15|1338.9|1338.4|1337.65|1337.15|3
1732547100000|2024-11-25 15:05:00|1338.9|1338.4|1339.35|1338.85|1340|1339.5|1338.75|1338.25|11
1732547400000|2024-11-25 15:10:00|1339.38|1338.88|1337.33|1336.83|1339.58|1339.08|1336.73|1336.23|4
1732547700000|2024-11-25 15:15:00|1337.38|1336.88|1338.63|1338.13|1338.73|1338.23|1337.33|1336.83|62
1732608000000|2024-11-26 08:00:00|1333.3|1332.8|1332.75|1332.25|1334.85|1334.35|1331.65|1331.15|4
1732608300000|2024-11-26 08:05:00|1332.85|1332.35|1331.15|1330.65|1333.05|1332.55|1330.8|1330.3|8
1732608600000|2024-11-26 08:10:00|1331.1|1330.6|1331.15|1330.65|1331.25|1330.75|1329.5|1329|7
1732608900000|2024-11-26 08:15:00|1331.1|1330.6|1333.2|1332.7|1333.35|1332.85|1330.85|1330.35|3
1732609200000|2024-11-26 08:20:00|1333.25|1332.75|1331.2|1330.7|1333.3|1332.8|1330.8|1330.3|15
1732609500000|2024-11-26 08:25:00|1331.45|1330.95|1333.05|1332.55|1333.25|1332.75|1331.45|1330.95|5
1732609800000|2024-11-26 08:30:00|1333|1332.5|1331.5|1331|1333|1332.5|1331.45|1330.95|12
1732610100000|2024-11-26 08:35:00|1331.55|1331.05|1331.35|1330.85|1331.6|1331.1|1330.2|1329.7|13
1732610400000|2024-11-26 08:40:00|1331.4|1330.9|1330.3|1329.8|1331.8|1331.3|1329.2|1328.7|54
1732610700000|2024-11-26 08:45:00|1330.35|1329.85|1330.9|1330.4|1331.2|1330.7|1330.35|1329.85|22
1732611000000|2024-11-26 08:50:00|1331.03|1330.53|1328.93|1328.43|1331.03|1330.53|1328.93|1328.43|8
1732611300000|2024-11-26 08:55:00|1328.98|1328.48|1326.88|1326.38|1328.98|1328.48|1326.88|1326.38|9
1732611600000|2024-11-26 09:00:00|1326.93|1326.43|1327.98|1327.48|1328.33|1327.83|1326.93|1326.43|12
1732611900000|2024-11-26 09:05:00|1328.03|1327.53|1326.38|1325.88|1328.03|1327.53|1326.28|1325.78|4
1732612200000|2024-11-26 09:10:00|1326.33|1325.83|1327.33|1326.83|1327.38|1326.88|1326.33|1325.83|5
1732612500000|2024-11-26 09:15:00|1327.28|1326.78|1327.58|1327.08|1328.68|1328.18|1326.88|1326.38|21
1732612800000|2024-11-26 09:20:00|1327.53|1327.03|1328.43|1327.93|1328.68|1328.18|1327.28|1326.78|38
1732613100000|2024-11-26 09:25:00|1328.38|1327.88|1328.63|1328.13|1329.13|1328.63|1328.38|1327.88|18
1732613400000|2024-11-26 09:30:00|1328.68|1328.18|1328.93|1328.43|1329.68|1329.18|1328.68|1328.18|8
1732613700000|2024-11-26 09:35:00|1328.98|1328.48|1329.88|1329.38|1329.93|1329.43|1328.98|1328.48|2
1732614000000|2024-11-26 09:40:00|1329.78|1329.28|1330.08|1329.58|1330.23|1329.73|1329.78|1329.28|4
1732614300000|2024-11-26 09:45:00|1330.03|1329.53|1329.88|1329.38|1330.18|1329.68|1329.73|1329.23|17
1732614600000|2024-11-26 09:50:00|1329.83|1329.33|1329.78|1329.28|1330.23|1329.73|1329.38|1328.88|12
1732614900000|2024-11-26 09:55:00|1329.83|1329.33|1328.43|1327.93|1330.73|1330.23|1328.43|1327.93|12
1732615200000|2024-11-26 10:00:00|1328.53|1328.03|1328.38|1327.88|1329.38|1328.88|1327.98|1327.48|10
1732615500000|2024-11-26 10:05:00|1328.33|1327.83|1327.33|1326.83|1328.38|1327.88|1327.33|1326.83|0
1732615800000|2024-11-26 10:10:00|1327.38|1326.88|1327.68|1327.18|1327.88|1327.38|1327.18|1326.68|4
1732616100000|2024-11-26 10:15:00|1327.63|1327.13|1327.63|1327.13|1327.83|1327.33|1327.53|1327.03|0
1732616400000|2024-11-26 10:20:00|1327.58|1327.08|1327.73|1327.23|1327.73|1327.23|1327.38|1326.88|5
1732616700000|2024-11-26 10:25:00|1327.68|1327.18|1327.63|1327.13|1328.03|1327.53|1327.23|1326.73|3
1732617000000|2024-11-26 10:30:00|1327.68|1327.18|1327.88|1327.38|1328.33|1327.83|1327.53|1327.03|2
1732617300000|2024-11-26 10:35:00|1327.93|1327.43|1327.33|1326.83|1328.18|1327.68|1327.33|1326.83|3
1732617600000|2024-11-26 10:40:00|1327.38|1326.88|1327.43|1326.93|1327.48|1326.98|1326.93|1326.43|5
1732617900000|2024-11-26 10:45:00|1327.48|1326.98|1327.53|1327.03|1327.68|1327.18|1327.43|1326.93|1
1732618200000|2024-11-26 10:50:00|1327.58|1327.08|1327.48|1326.98|1327.58|1327.08|1326.63|1326.13|4
1732618500000|2024-11-26 10:55:00|1327.53|1327.03|1326.63|1326.13|1327.58|1327.08|1326.58|1326.08|7
1732618800000|2024-11-26 11:00:00|1326.88|1326.38|1326.83|1326.33|1326.93|1326.43|1326.63|1326.13|4
1732619100000|2024-11-26 11:05:00|1326.98|1326.48|1327.53|1327.03|1327.53|1327.03|1326.73|1326.23|4
1732619400000|2024-11-26 11:10:00|1327.68|1327.18|1327.18|1326.68|1327.93|1327.43|1327.13|1326.63|0
1732619700000|2024-11-26 11:15:00|1327.23|1326.73|1327.13|1326.63|1327.63|1327.13|1327.13|1326.63|0
1732620000000|2024-11-26 11:20:00|1327.08|1326.58|1327.23|1326.73|1327.33|1326.83|1326.93|1326.43|9
1732620300000|2024-11-26 11:25:00|1327.28|1326.78|1327.38|1326.88|1327.68|1327.18|1327.28|1326.78|1
1732620600000|2024-11-26 11:30:00|1327.28|1326.78|1327.38|1326.88|1327.38|1326.88|1327.18|1326.68|2
1732620900000|2024-11-26 11:35:00|1327.43|1326.93|1327.48|1326.98|1327.78|1327.28|1327.38|1326.88|3
1732621200000|2024-11-26 11:40:00|1327.43|1326.93|1327.88|1327.38|1327.88|1327.38|1327.23|1326.73|4
1732621500000|2024-11-26 11:45:00|1327.83|1327.33|1327.78|1327.28|1328.08|1327.58|1327.73|1327.23|0
1732621800000|2024-11-26 11:50:00|1327.83|1327.33|1326.18|1325.68|1327.88|1327.38|1326.18|1325.68|11
1732622100000|2024-11-26 11:55:00|1326.23|1325.73|1326.63|1326.13|1326.73|1326.23|1326.23|1325.73|1
1732622400000|2024-11-26 12:00:00|1326.68|1326.18|1326.53|1326.03|1326.93|1326.43|1326.48|1325.98|3
1732622700000|2024-11-26 12:05:00|1326.58|1326.08|1327.48|1326.98|1327.53|1327.03|1326.58|1326.08|5
1732623000000|2024-11-26 12:10:00|1327.53|1327.03|1327.43|1326.93|1327.78|1327.28|1327.13|1326.63|0
1732623300000|2024-11-26 12:15:00|1327.38|1326.88|1327.53|1327.03|1327.58|1327.08|1326.88|1326.38|3
1732623600000|2024-11-26 12:20:00|1327.48|1326.98|1327.03|1326.53|1327.63|1327.13|1327.03|1326.53|9
1732623900000|2024-11-26 12:25:00|1326.98|1326.48|1326.33|1325.83|1326.98|1326.48|1326.23|1325.73|0
1732624200000|2024-11-26 12:30:00|1326.38|1325.88|1327.13|1326.63|1327.23|1326.73|1325.83|1325.33|13
1732624500000|2024-11-26 12:35:00|1327.38|1326.88|1328.33|1327.83|1328.33|1327.83|1327.23|1326.73|33
1732624800000|2024-11-26 12:40:00|1327.94|1327.44|1327.19|1326.69|1328.04|1327.54|1327.14|1326.64|0
1732625100000|2024-11-26 12:45:00|1327.24|1326.74|1327.14|1326.64|1327.34|1326.84|1326.89|1326.39|2
1732625400000|2024-11-26 12:50:00|1327.09|1326.59|1326.84|1326.34|1327.24|1326.74|1326.44|1325.94|2
1732625700000|2024-11-26 12:55:00|1326.74|1326.24|1327.59|1327.09|1327.64|1327.14|1326.74|1326.24|0
1732626000000|2024-11-26 13:00:00|1327.44|1326.94|1328.04|1327.54|1328.29|1327.79|1327.44|1326.94|4
1732626300000|2024-11-26 13:05:00|1328.09|1327.59|1328.04|1327.54|1328.24|1327.74|1327.84|1327.34|0
1732626600000|2024-11-26 13:10:00|1328.34|1327.84|1328.24|1327.74|1328.49|1327.99|1327.79|1327.29|15
1732626900000|2024-11-26 13:15:00|1328.19|1327.69|1327.79|1327.29|1328.44|1327.94|1327.79|1327.29|0
1732627200000|2024-11-26 13:20:00|1327.84|1327.34|1327.34|1326.84|1327.84|1327.34|1327.34|1326.84|9
1732627500000|2024-11-26 13:25:00|1327.39|1326.89|1327.34|1326.84|1327.59|1327.09|1327.34|1326.84|13
1732627800000|2024-11-26 13:30:00|1326.99|1326.49|1326.84|1326.34|1327.14|1326.64|1326.54|1326.04|14
1732628100000|2024-11-26 13:35:00|1326.99|1326.49|1326.84|1326.34|1327.54|1327.04|1326.79|1326.29|9
1732628400000|2024-11-26 13:40:00|1326.79|1326.29|1327.04|1326.54|1327.39|1326.89|1326.79|1326.29|1
1732628700000|2024-11-26 13:45:00|1327.09|1326.59|1326.39|1325.89|1327.29|1326.79|1326.14|1325.64|6
1732629000000|2024-11-26 13:50:00|1326.34|1325.84|1326.64|1326.14|1326.94|1326.44|1326.19|1325.69|4
1732629300000|2024-11-26 13:55:00|1326.59|1326.09|1326.49|1325.99|1326.84|1326.34|1326.19|1325.69|2
1732629600000|2024-11-26 14:00:00|1326.44|1325.94|1325.04|1324.54|1326.44|1325.94|1325.04|1324.54|8
1732629900000|2024-11-26 14:05:00|1325.09|1324.59|1325.19|1324.69|1325.59|1325.09|1325.04|1324.54|13
1732630200000|2024-11-26 14:10:00|1325.24|1324.74|1325.14|1324.64|1325.34|1324.84|1324.84|1324.34|9
1732630500000|2024-11-26 14:15:00|1325.19|1324.69|1325.29|1324.79|1325.39|1324.89|1324.94|1324.44|1
1732630800000|2024-11-26 14:20:00|1325.34|1324.84|1325.24|1324.74|1325.59|1325.09|1324.69|1324.19|6
1732631100000|2024-11-26 14:25:00|1325.14|1324.64|1324.79|1324.29|1325.49|1324.99|1324.69|1324.19|12
1732631400000|2024-11-26 14:30:00|1324.74|1324.24|1323.29|1322.79|1325.19|1324.69|1322.94|1322.44|22
1732631700000|2024-11-26 14:35:00|1323.14|1322.64|1322.64|1322.14|1324.14|1323.64|1322.29|1321.79|15
1732632000000|2024-11-26 14:40:00|1322.74|1322.24|1324.74|1324.24|1324.94|1324.44|1322.14|1321.64|11
1732632300000|2024-11-26 14:45:00|1324.64|1324.14|1322.99|1322.49|1324.84|1324.34|1322.99|1322.49|2
1732632600000|2024-11-26 14:50:00|1322.94|1322.44|1322.54|1322.04|1323.44|1322.94|1322.39|1321.89|11
1732632900000|2024-11-26 14:55:00|1322.44|1321.94|1323.54|1323.04|1323.89|1323.39|1322.09|1321.59|4
1732633200000|2024-11-26 15:00:00|1323.59|1323.09|1321.04|1320.54|1323.59|1323.09|1321.04|1320.54|25
1732633500000|2024-11-26 15:05:00|1320.99|1320.49|1321.49|1320.99|1322.19|1321.69|1320.89|1320.39|50
1732633800000|2024-11-26 15:10:00|1321.44|1320.94|1319.99|1319.49|1321.44|1320.94|1319.94|1319.44|24
1732634100000|2024-11-26 15:15:00|1319.94|1319.44|1318.39|1317.89|1319.99|1319.49|1318.24|1317.74|56
1732694700000|2024-11-27 08:05:00|1318.4|1317.9|1318.75|1318.25|1318.75|1318.25|1317.15|1316.65|1
1732695000000|2024-11-27 08:10:00|1318.65|1318.15|1318.4|1317.9|1319.05|1318.55|1316.95|1316.45|1
1732695300000|2024-11-27 08:15:00|1318.45|1317.95|1317.35|1316.85|1318.55|1318.05|1316.45|1315.95|2
1732695600000|2024-11-27 08:20:00|1317.3|1316.8|1316.65|1316.15|1317.4|1316.9|1315.8|1315.3|1
1732695900000|2024-11-27 08:25:00|1316.75|1316.25|1318|1317.5|1319.6|1319.1|1316.65|1316.15|8
1732696200000|2024-11-27 08:30:00|1318.05|1317.55|1318.9|1318.4|1320.05|1319.55|1317.85|1317.35|5
1732696500000|2024-11-27 08:35:00|1318.95|1318.45|1319.15|1318.65|1319.7|1319.2|1318.6|1318.1|9
1732696800000|2024-11-27 08:40:00|1319.05|1318.55|1318.85|1318.35|1319.6|1319.1|1318.45|1317.95|3
1732697100000|2024-11-27 08:45:00|1318.9|1318.4|1318.6|1318.1|1319.9|1319.4|1318.35|1317.85|6
1732697400000|2024-11-27 08:50:00|1318.65|1318.15|1318.8|1318.3|1319.4|1318.9|1318|1317.5|1
1732697700000|2024-11-27 08:55:00|1318.7|1318.2|1319.2|1318.7|1319.3|1318.8|1318.25|1317.75|0
1732698000000|2024-11-27 09:00:00|1319.25|1318.75|1318.35|1317.85|1320|1319.5|1318.35|1317.85|1
1732698300000|2024-11-27 09:05:00|1318.4|1317.9|1318.25|1317.75|1318.8|1318.3|1317.45|1316.95|3
1732698600000|2024-11-27 09:10:00|1318.2|1317.7|1318.5|1318|1318.8|1318.3|1317.95|1317.45|0
1732698900000|2024-11-27 09:15:00|1318.6|1318.1|1319.3|1318.8|1319.7|1319.2|1318.6|1318.1|0
1732699200000|2024-11-27 09:20:00|1319.25|1318.75|1319.75|1319.25|1319.9|1319.4|1318.8|1318.3|7
1732699500000|2024-11-27 09:25:00|1319.8|1319.3|1321.2|1320.7|1321.3|1320.8|1319.7|1319.2|1
1732699800000|2024-11-27 09:30:00|1321.25|1320.75|1320.6|1320.1|1321.4|1320.9|1320.15|1319.65|0
1732700100000|2024-11-27 09:35:00|1320.65|1320.15|1320.85|1320.35|1321.25|1320.75|1320.55|1320.05|0
1732700400000|2024-11-27 09:40:00|1320.8|1320.3|1320.1|1319.6|1320.8|1320.3|1319.85|1319.35|2
1732700700000|2024-11-27 09:45:00|1320.15|1319.65|1319.8|1319.3|1320.5|1320|1319.75|1319.25|1
1732701000000|2024-11-27 09:50:00|1319.85|1319.35|1320|1319.5|1320.05|1319.55|1319.3|1318.8|0
1732701300000|2024-11-27 09:55:00|1320.05|1319.55|1320.85|1320.35|1320.9|1320.4|1320.05|1319.55|0
1732701600000|2024-11-27 10:00:00|1320.9|1320.4|1320.4|1319.9|1320.95|1320.45|1319.9|1319.4|9
1732701900000|2024-11-27 10:05:00|1320.35|1319.85|1320.15|1319.65|1320.75|1320.25|1320.1|1319.6|1
1732702200000|2024-11-27 10:10:00|1320.1|1319.6|1319.8|1319.3|1320.15|1319.65|1319.7|1319.2|0
1732702500000|2024-11-27 10:15:00|1319.75|1319.25|1319.05|1318.55|1319.75|1319.25|1318.7|1318.2|1
1732702800000|2024-11-27 10:20:00|1319.1|1318.6|1319.05|1318.55|1319.25|1318.75|1318.6|1318.1|0
1732703100000|2024-11-27 10:25:00|1319.3|1318.8|1319.6|1319.1|1319.75|1319.25|1319.3|1318.8|0
1732703400000|2024-11-27 10:30:00|1319.65|1319.15|1319|1318.5|1319.8|1319.3|1319|1318.5|1
1732703700000|2024-11-27 10:35:00|1318.95|1318.45|1319.15|1318.65|1319.2|1318.7|1318.7|1318.2|0
1732704000000|2024-11-27 10:40:00|1319.2|1318.7|1320.25|1319.75|1320.4|1319.9|1319.2|1318.7|7
1732704300000|2024-11-27 10:45:00|1320.3|1319.8|1319.2|1318.7|1320.6|1320.1|1319.1|1318.6|5
1732704600000|2024-11-27 10:50:00|1319.3|1318.8|1318.9|1318.4|1319.9|1319.4|1318.9|1318.4|1
1732704900000|2024-11-27 10:55:00|1318.85|1318.35|1319.6|1319.1|1319.8|1319.3|1318.85|1318.35|0
1732705200000|2024-11-27 11:00:00|1319.45|1318.95|1319.5|1319|1319.5|1319|1318.85|1318.35|1
1732705500000|2024-11-27 11:05:00|1319.55|1319.05|1320.65|1320.15|1320.7|1320.2|1319.55|1319.05|0
1732705800000|2024-11-27 11:10:00|1320.6|1320.1|1320|1319.5|1320.65|1320.15|1319.9|1319.4|0
1732706100000|2024-11-27 11:15:00|1319.95|1319.45|1320.8|1320.3|1320.85|1320.35|1319.9|1319.4|0
1732706400000|2024-11-27 11:20:00|1320.75|1320.25|1320.2|1319.7|1320.75|1320.25|1320.15|1319.65|9
1732706700000|2024-11-27 11:25:00|1320.1|1319.6|1319.7|1319.2|1320.15|1319.65|1319.65|1319.15|1
1732707000000|2024-11-27 11:30:00|1319.65|1319.15|1319.45|1318.95|1319.65|1319.15|1319.2|1318.7|1
1732707300000|2024-11-27 11:35:00|1319.5|1319|1319.75|1319.25|1319.8|1319.3|1319.4|1318.9|0
1732707600000|2024-11-27 11:40:00|1319.7|1319.2|1319.4|1318.9|1319.9|1319.4|1319.3|1318.8|5
1732707900000|2024-11-27 11:45:00|1319.45|1318.95|1319.7|1319.2|1319.7|1319.2|1319.45|1318.95|0
1732708200000|2024-11-27 11:50:00|1319.65|1319.15|1319.35|1318.85|1319.65|1319.15|1319.25|1318.75|0
1732708500000|2024-11-27 11:55:00|1319.4|1318.9|1319.75|1319.25|1319.85|1319.35|1319.4|1318.9|0
1732708800000|2024-11-27 12:00:00|1319.7|1319.2|1319.7|1319.2|1319.8|1319.3|1319.45|1318.95|0
1732709100000|2024-11-27 12:05:00|1319.65|1319.15|1319.45|1318.95|1319.7|1319.2|1319.2|1318.7|1
1732709400000|2024-11-27 12:10:00|1319.5|1319|1319.7|1319.2|1319.95|1319.45|1319.5|1319|0
1732709700000|2024-11-27 12:15:00|1319.75|1319.25|1319.05|1318.55|1319.75|1319.25|1318.8|1318.3|0
1732710000000|2024-11-27 12:20:00|1319|1318.5|1319.7|1319.2|1319.9|1319.4|1318.95|1318.45|1
1732710300000|2024-11-27 12:25:00|1319.65|1319.15|1319.85|1319.35|1320.2|1319.7|1319.65|1319.15|1
1732710600000|2024-11-27 12:30:00|1319.9|1319.4|1319.95|1319.45|1320.25|1319.75|1319.9|1319.4|0
1732710900000|2024-11-27 12:35:00|1320|1319.5|1320.45|1319.95|1320.45|1319.95|1319.9|1319.4|2
1732711200000|2024-11-27 12:40:00|1320.5|1320|1321.05|1320.55|1321.05|1320.55|1320.5|1320|5
1732711500000|2024-11-27 12:45:00|1321.15|1320.65|1321.25|1320.75|1321.9|1321.4|1321.1|1320.6|0
1732711800000|2024-11-27 12:50:00|1321.2|1320.7|1321.6|1321.1|1321.6|1321.1|1320.8|1320.3|5
1732712100000|2024-11-27 12:55:00|1321.75|1321.25|1321.5|1321|1321.8|1321.3|1321.25|1320.75|0
1732712400000|2024-11-27 13:00:00|1321.55|1321.05|1321.5|1321|1321.6|1321.1|1320.95|1320.45|0
1732712700000|2024-11-27 13:05:00|1321.55|1321.05|1321.2|1320.7|1321.9|1321.4|1321.15|1320.65|1
1732713000000|2024-11-27 13:10:00|1321.15|1320.65|1320.4|1319.9|1321.15|1320.65|1319.85|1319.35|0
1732713300000|2024-11-27 13:15:00|1320.5|1320|1319.6|1319.1|1320.5|1320|1319.55|1319.05|0
1732713600000|2024-11-27 13:20:00|1319.55|1319.05|1319.45|1318.95|1319.8|1319.3|1319.1|1318.6|0
1732713900000|2024-11-27 13:25:00|1319.5|1319|1319.95|1319.45|1320|1319.5|1319.35|1318.85|1
1732714200000|2024-11-27 13:30:00|1320|1319.5|1319.95|1319.45|1320.15|1319.65|1319.7|1319.2|0
1732714500000|2024-11-27 13:35:00|1320.1|1319.6|1320.55|1320.05|1320.65|1320.15|1320.1|1319.6|1
1732714800000|2024-11-27 13:40:00|1320.5|1320|1320.9|1320.4|1321.2|1320.7|1320|1319.5|0
1732715100000|2024-11-27 13:45:00|1320.85|1320.35|1321.15|1320.65|1321.15|1320.65|1319.95|1319.45|1
1732715400000|2024-11-27 13:50:00|1321.2|1320.7|1321.2|1320.7|1321.45|1320.95|1320.9|1320.4|8
1732715700000|2024-11-27 13:55:00|1321.15|1320.65|1319.45|1318.95|1321.2|1320.7|1319.4|1318.9|0
1732716000000|2024-11-27 14:00:00|1319.4|1318.9|1318.45|1317.95|1319.45|1318.95|1318.4|1317.9|1
1732716300000|2024-11-27 14:05:00|1318.4|1317.9|1318.35|1317.85|1318.9|1318.4|1318.35|1317.85|1
1732716600000|2024-11-27 14:10:00|1318.4|1317.9|1318.3|1317.8|1318.45|1317.95|1318.05|1317.55|0
1732716900000|2024-11-27 14:15:00|1318.35|1317.85|1319.65|1319.15|1319.8|1319.3|1318.35|1317.85|2
1732717200000|2024-11-27 14:20:00|1319.7|1319.2|1319.55|1319.05|1320.45|1319.95|1319.5|1319|0
1732717500000|2024-11-27 14:25:00|1319.6|1319.1|1320.25|1319.75|1320.3|1319.8|1319.4|1318.9|1
1732717800000|2024-11-27 14:30:00|1320.2|1319.7|1321.55|1321.05|1321.7|1321.2|1318.75|1318.25|7
1732718100000|2024-11-27 14:35:00|1321.5|1321|1322.5|1322|1322.55|1322.05|1320.85|1320.35|14
1732718400000|2024-11-27 14:40:00|1322.55|1322.05|1323.25|1322.75|1324.3|1323.8|1322.55|1322.05|1
1732718700000|2024-11-27 14:45:00|1323.2|1322.7|1322.9|1322.4|1323.4|1322.9|1322.5|1322|0
1732719000000|2024-11-27 14:50:00|1322.65|1322.15|1323.6|1323.1|1323.9|1323.4|1321.8|1321.3|8
1732719300000|2024-11-27 14:55:00|1323.55|1323.05|1323.05|1322.55|1323.65|1323.15|1322.8|1322.3|1
1732719600000|2024-11-27 15:00:00|1323.1|1322.6|1322|1321.5|1323.55|1323.05|1321.9|1321.4|1
1732719900000|2024-11-27 15:05:00|1322.05|1321.55|1321.4|1320.9|1322.15|1321.65|1321.25|1320.75|2
1732720200000|2024-11-27 15:10:00|1321.22|1320.72|1319.97|1319.47|1321.67|1321.17|1319.97|1319.47|11
1732720500000|2024-11-27 15:15:00|1319.92|1319.42|1319.47|1318.97|1319.92|1319.42|1318.07|1317.57|6
1732780800000|2024-11-28 08:00:00|1324.75|1324.25|1324.45|1323.95|1325.95|1325.45|1324.1|1323.6|18
1732781100000|2024-11-28 08:05:00|1324.4|1323.9|1322.95|1322.45|1325.15|1324.65|1322.65|1322.15|0
1732781400000|2024-11-28 08:10:00|1322.85|1322.35|1321.9|1321.4|1322.85|1322.35|1321.2|1320.7|1
1732781700000|2024-11-28 08:15:00|1321.95|1321.45|1322.9|1322.4|1322.95|1322.45|1321.7|1321.2|0
1732782000000|2024-11-28 08:20:00|1322.75|1322.25|1322.3|1321.8|1322.8|1322.3|1322|1321.5|2
1732782300000|2024-11-28 08:25:00|1322.35|1321.85|1323.7|1323.2|1324.15|1323.65|1322.35|1321.85|0
1732782600000|2024-11-28 08:30:00|1323.55|1323.05|1323.3|1322.8|1324.8|1324.3|1323.3|1322.8|0
1732782900000|2024-11-28 08:35:00|1323.35|1322.85|1324.1|1323.6|1324.7|1324.2|1323.35|1322.85|7
1732783200000|2024-11-28 08:40:00|1324.05|1323.55|1323.15|1322.65|1324.05|1323.55|1322.9|1322.4|0
1732783500000|2024-11-28 08:45:00|1323.35|1322.85|1322.6|1322.1|1323.35|1322.85|1322.5|1322|1
1732783800000|2024-11-28 08:50:00|1322.68|1322.18|1324.23|1323.73|1324.38|1323.88|1322.63|1322.13|4
1732784100000|2024-11-28 08:55:00|1324.28|1323.78|1323.98|1323.48|1324.43|1323.93|1323.43|1322.93|0
1732784400000|2024-11-28 09:00:00|1324.03|1323.53|1323.93|1323.43|1324.08|1323.58|1323.58|1323.08|4
1732784700000|2024-11-28 09:05:00|1324.03|1323.53|1324.18|1323.68|1324.53|1324.03|1323.93|1323.43|0
1732785000000|2024-11-28 09:10:00|1324.13|1323.63|1323.53|1323.03|1324.23|1323.73|1323.48|1322.98|9
1732785300000|2024-11-28 09:15:00|1323.48|1322.98|1323.33|1322.83|1323.63|1323.13|1323.08|1322.58|15
1732785600000|2024-11-28 09:20:00|1323.28|1322.78|1324.28|1323.78|1324.28|1323.78|1323.28|1322.78|0
1732785900000|2024-11-28 09:25:00|1324.13|1323.63|1324.33|1323.83|1325.03|1324.53|1324.13|1323.63|3
1732786200000|2024-11-28 09:30:00|1324.43|1323.93|1324.18|1323.68|1324.73|1324.23|1323.98|1323.48|0
1732786500000|2024-11-28 09:35:00|1324.13|1323.63|1324.43|1323.93|1324.58|1324.08|1324.03|1323.53|1
1732786800000|2024-11-28 09:40:00|1324.33|1323.83|1323.53|1323.03|1324.33|1323.83|1323.53|1323.03|0
1732787100000|2024-11-28 09:45:00|1323.48|1322.98|1323.33|1322.83|1323.68|1323.18|1323.23|1322.73|37
1732787400000|2024-11-28 09:50:00|1323.28|1322.78|1322.93|1322.43|1323.73|1323.23|1322.93|1322.43|0
1732787700000|2024-11-28 09:55:00|1322.88|1322.38|1323.13|1322.63|1323.13|1322.63|1322.88|1322.38|9
1732788000000|2024-11-28 10:00:00|1323.08|1322.58|1322.93|1322.43|1323.18|1322.68|1322.48|1321.98|43
1732788300000|2024-11-28 10:05:00|1322.98|1322.48|1323.03|1322.53|1323.13|1322.63|1322.53|1322.03|8
1732788600000|2024-11-28 10:10:00|1322.98|1322.48|1322.38|1321.88|1322.98|1322.48|1322.23|1321.73|2
1732788900000|2024-11-28 10:15:00|1322.33|1321.83|1322.68|1322.18|1322.93|1322.43|1322.18|1321.68|0
1732789200000|2024-11-28 10:20:00|1322.63|1322.13|1321.98|1321.48|1322.63|1322.13|1321.93|1321.43|0
1732789500000|2024-11-28 10:25:00|1322.03|1321.53|1321.48|1320.98|1322.08|1321.58|1321.33|1320.83|6
1732789800000|2024-11-28 10:30:00|1321.53|1321.03|1321.53|1321.03|1321.68|1321.18|1321.18|1320.68|23
1732790100000|2024-11-28 10:35:00|1321.48|1320.98|1320.73|1320.23|1321.53|1321.03|1320.73|1320.23|27
1732790400000|2024-11-28 10:40:00|1320.78|1320.28|1320.78|1320.28|1320.83|1320.33|1320.28|1319.78|7
1732790700000|2024-11-28 10:45:00|1320.73|1320.23|1320.48|1319.98|1320.78|1320.28|1320.23|1319.73|0
1732791000000|2024-11-28 10:50:00|1320.53|1320.03|1320.23|1319.73|1320.53|1320.03|1320.03|1319.53|0
1732791300000|2024-11-28 10:55:00|1320.18|1319.68|1319.58|1319.08|1320.18|1319.68|1319.23|1318.73|6
1732791600000|2024-11-28 11:00:00|1319.63|1319.13|1319.18|1318.68|1319.93|1319.43|1319.08|1318.58|0
1732791900000|2024-11-28 11:05:00|1319.23|1318.73|1318.28|1317.78|1319.28|1318.78|1317.88|1317.38|2
1732792200000|2024-11-28 11:10:00|1318.23|1317.73|1318.03|1317.53|1318.23|1317.73|1317.63|1317.13|0
1732792500000|2024-11-28 11:15:00|1317.98|1317.48|1318.28|1317.78|1318.33|1317.83|1317.88|1317.38|0
1732792800000|2024-11-28 11:20:00|1318.33|1317.83|1318.53|1318.03|1318.63|1318.13|1318.33|1317.83|0
1732793100000|2024-11-28 11:25:00|1318.48|1317.98|1318.38|1317.88|1318.48|1317.98|1318.03|1317.53|1
1732793400000|2024-11-28 11:30:00|1318.48|1317.98|1318.18|1317.68|1318.53|1318.03|1318.18|1317.68|0
1732793700000|2024-11-28 11:35:00|1318.23|1317.73|1318.18|1317.68|1318.48|1317.98|1317.98|1317.48|0
1732794000000|2024-11-28 11:40:00|1318.23|1317.73|1318.23|1317.73|1318.48|1317.98|1318.18|1317.68|0
1732794300000|2024-11-28 11:45:00|1318.13|1317.63|1318.58|1318.08|1319.03|1318.53|1318.13|1317.63|0
1732794600000|2024-11-28 11:50:00|1318.63|1318.13|1318.68|1318.18|1318.88|1318.38|1318.58|1318.08|0
1732794900000|2024-11-28 11:55:00|1318.63|1318.13|1318.68|1318.18|1319.08|1318.58|1318.43|1317.93|1
1732795200000|2024-11-28 12:00:00|1318.63|1318.13|1318.08|1317.58|1318.68|1318.18|1317.88|1317.38|0
1732795500000|2024-11-28 12:05:00|1318.18|1317.68|1317.78|1317.28|1318.38|1317.88|1317.73|1317.23|0
1732795800000|2024-11-28 12:10:00|1317.73|1317.23|1318.23|1317.73|1318.58|1318.08|1317.73|1317.23|3
1732796100000|2024-11-28 12:15:00|1318.18|1317.68|1318.48|1317.98|1318.58|1318.08|1318.08|1317.58|0
1732796400000|2024-11-28 12:20:00|1318.53|1318.03|1318.68|1318.18|1318.73|1318.23|1318.13|1317.63|0
1732796700000|2024-11-28 12:25:00|1318.73|1318.23|1319.08|1318.58|1319.33|1318.83|1318.68|1318.18|0
1732797000000|2024-11-28 12:30:00|1319.03|1318.53|1319.18|1318.68|1319.28|1318.78|1318.43|1317.93|0
1732797300000|2024-11-28 12:35:00|1319.13|1318.63|1319.73|1319.23|1319.73|1319.23|1319.13|1318.63|0
1732797600000|2024-11-28 12:40:00|1319.63|1319.13|1319.28|1318.78|1319.63|1319.13|1319.13|1318.63|0
1732797900000|2024-11-28 12:45:00|1319.23|1318.73|1319.33|1318.83|1319.73|1319.23|1318.98|1318.48|0
1732798200000|2024-11-28 12:50:00|1319.28|1318.78|1319.58|1319.08|1319.58|1319.08|1319.13|1318.63|0
1732798500000|2024-11-28 12:55:00|1319.63|1319.13|1319.33|1318.83|1319.73|1319.23|1319.33|1318.83|0
1732798800000|2024-11-28 13:00:00|1319.38|1318.88|1318.73|1318.23|1319.43|1318.93|1318.58|1318.08|0
1732799100000|2024-11-28 13:05:00|1318.83|1318.33|1318.98|1318.48|1319.03|1318.53|1318.63|1318.13|0
1732799400000|2024-11-28 13:10:00|1318.93|1318.43|1318.93|1318.43|1319.13|1318.63|1318.68|1318.18|0
1732799700000|2024-11-28 13:15:00|1318.98|1318.48|1319.33|1318.83|1319.38|1318.88|1318.93|1318.43|1
1732800000000|2024-11-28 13:20:00|1319.28|1318.78|1319.38|1318.88|1319.43|1318.93|1319.13|1318.63|0
1732800300000|2024-11-28 13:25:00|1319.33|1318.83|1318.28|1317.78|1319.38|1318.88|1318.28|1317.78|0
1732800600000|2024-11-28 13:30:00|1318.18|1317.68|1317.58|1317.08|1318.28|1317.78|1317.43|1316.93|1
1732800900000|2024-11-28 13:35:00|1317.53|1317.03|1318.08|1317.58|1318.18|1317.68|1317.53|1317.03|2
1732801200000|2024-11-28 13:40:00|1318.03|1317.53|1319.53|1319.03|1319.93|1319.43|1318.03|1317.53|5
1732801500000|2024-11-28 13:45:00|1319.48|1318.98|1320.03|1319.53|1320.03|1319.53|1319.18|1318.68|0
1732801800000|2024-11-28 13:50:00|1320.08|1319.58|1320.38|1319.88|1320.43|1319.93|1320.08|1319.58|0
1732802100000|2024-11-28 13:55:00|1320.28|1319.78|1320.48|1319.98|1320.58|1320.08|1320.18|1319.68|0
1732802400000|2024-11-28 14:00:00|1320.43|1319.93|1320.03|1319.53|1320.48|1319.98|1319.78|1319.28|1
1732802700000|2024-11-28 14:05:00|1319.98|1319.48|1320.13|1319.63|1320.23|1319.73|1319.68|1319.18|3
1732803000000|2024-11-28 14:10:00|1320.08|1319.58|1320.98|1320.48|1320.98|1320.48|1319.88|1319.38|0
1732803300000|2024-11-28 14:15:00|1320.93|1320.43|1320.23|1319.73|1320.98|1320.48|1319.93|1319.43|0
1732803600000|2024-11-28 14:20:00|1320.28|1319.78|1320.83|1320.33|1320.83|1320.33|1319.88|1319.38|0
1732803900000|2024-11-28 14:25:00|1320.78|1320.28|1320.83|1320.33|1320.88|1320.38|1320.48|1319.98|0
1732804200000|2024-11-28 14:30:00|1320.78|1320.28|1320.38|1319.88|1320.93|1320.43|1320.08|1319.58|1
1732804500000|2024-11-28 14:35:00|1320.43|1319.93|1320.78|1320.28|1321.43|1320.93|1320.38|1319.88|0
1732804800000|2024-11-28 14:40:00|1320.83|1320.33|1320.58|1320.08|1320.98|1320.48|1320.28|1319.78|0
1732805100000|2024-11-28 14:45:00|1320.53|1320.03|1321.38|1320.88|1321.38|1320.88|1320.53|1320.03|0
1732805400000|2024-11-28 14:50:00|1321.33|1320.83|1321.58|1321.08|1321.68|1321.18|1321.18|1320.68|0
1732805700000|2024-11-28 14:55:00|1321.63|1321.13|1320.98|1320.48|1321.68|1321.18|1320.78|1320.28|0
1732806000000|2024-11-28 15:00:00|1321.03|1320.53|1320.18|1319.68|1321.23|1320.73|1320.18|1319.68|1
1732806300000|2024-11-28 15:05:00|1320.23|1319.73|1319.48|1318.98|1320.28|1319.78|1319.33|1318.83|0
1732806600000|2024-11-28 15:10:00|1319.5|1319|1319.65|1319.15|1319.85|1319.35|1319.5|1319|3
1732806900000|2024-11-28 15:15:00|1319.7|1319.2|1321.05|1320.55|1321.3|1320.8|1319.6|1319.1|5
1732868400000|2024-11-29 08:20:00|1318.85|1318.35|1318.65|1318.15|1319.05|1318.55|1318.5|1318|0
1732868700000|2024-11-29 08:25:00|1318.6|1318.1|1318.7|1318.2|1319.75|1319.25|1318.6|1318.1|0
1732869000000|2024-11-29 08:30:00|1318.65|1318.15|1317.85|1317.35|1318.65|1318.15|1317.7|1317.2|0
1732869300000|2024-11-29 08:35:00|1317.95|1317.45|1317.85|1317.35|1318.2|1317.7|1317.55|1317.05|1
1732869600000|2024-11-29 08:40:00|1317.9|1317.4|1316.25|1315.75|1318|1317.5|1316.05|1315.55|0
1732869900000|2024-11-29 08:45:00|1316.2|1315.7|1315.95|1315.45|1316.45|1315.95|1315.8|1315.3|0
1732870200000|2024-11-29 08:50:00|1315.9|1315.4|1314.95|1314.45|1315.9|1315.4|1314.7|1314.2|1
1732870500000|2024-11-29 08:55:00|1315|1314.5|1314.85|1314.35|1315.1|1314.6|1314.05|1313.55|0
1732870800000|2024-11-29 09:00:00|1314.95|1314.45|1316.25|1315.75|1316.4|1315.9|1314.85|1314.35|5
1732871100000|2024-11-29 09:05:00|1316.2|1315.7|1316.2|1315.7|1316.3|1315.8|1315.8|1315.3|0
1732871400000|2024-11-29 09:10:00|1316.25|1315.75|1315.15|1314.65|1316.3|1315.8|1315.1|1314.6|0
1732871700000|2024-11-29 09:15:00|1315.05|1314.55|1314.55|1314.05|1315.3|1314.8|1314.2|1313.7|1
1732872000000|2024-11-29 09:20:00|1314.5|1314|1314.85|1314.35|1315.1|1314.6|1314.5|1314|0
1732872300000|2024-11-29 09:25:00|1314.8|1314.3|1314.25|1313.75|1314.8|1314.3|1314.2|1313.7|2
1732872600000|2024-11-29 09:30:00|1314.2|1313.7|1315.5|1315|1315.65|1315.15|1314.2|1313.7|2
1732872900000|2024-11-29 09:35:00|1315.55|1315.05|1315.6|1315.1|1316.1|1315.6|1315.5|1315|0
1732873200000|2024-11-29 09:40:00|1315.55|1315.05|1315.65|1315.15|1315.75|1315.25|1315.25|1314.75|0
1732873500000|2024-11-29 09:45:00|1315.5|1315|1315.9|1315.4|1315.95|1315.45|1315.3|1314.8|0
1732873800000|2024-11-29 09:50:00|1315.8|1315.3|1316.3|1315.8|1316.35|1315.85|1315.8|1315.3|0
1732874100000|2024-11-29 09:55:00|1316.35|1315.85|1316|1315.5|1316.45|1315.95|1315.9|1315.4|0
1732874400000|2024-11-29 10:00:00|1315.95|1315.45|1316.4|1315.9|1316.45|1315.95|1315.95|1315.45|0
1732874700000|2024-11-29 10:05:00|1316.05|1315.55|1316.5|1316|1316.6|1316.1|1315.9|1315.4|6
1732875000000|2024-11-29 10:10:00|1316.45|1315.95|1316.95|1316.45|1317.05|1316.55|1316.05|1315.55|0
1732875300000|2024-11-29 10:15:00|1316.75|1316.25|1316.35|1315.85|1316.8|1316.3|1316.25|1315.75|0
1732875600000|2024-11-29 10:20:00|1316.3|1315.8|1316.35|1315.85|1316.45|1315.95|1316.05|1315.55|0
1732875900000|2024-11-29 10:25:00|1316.4|1315.9|1316.2|1315.7|1316.4|1315.9|1315.95|1315.45|0
1732876200000|2024-11-29 10:30:00|1316.25|1315.75|1317.3|1316.8|1317.35|1316.85|1316.25|1315.75|2
1732876500000|2024-11-29 10:35:00|1317.35|1316.85|1317.35|1316.85|1317.65|1317.15|1317|1316.5|0
1732876800000|2024-11-29 10:40:00|1317.4|1316.9|1316.9|1316.4|1317.55|1317.05|1316.9|1316.4|0
1732877100000|2024-11-29 10:45:00|1316.85|1316.35|1316.9|1316.4|1317|1316.5|1316.65|1316.15|0
1732877400000|2024-11-29 10:50:00|1316.95|1316.45|1316.45|1315.95|1317.25|1316.75|1316.45|1315.95|0
1732877700000|2024-11-29 10:55:00|1316.5|1316|1316.2|1315.7|1316.95|1316.45|1316.2|1315.7|0
1732878000000|2024-11-29 11:00:00|1316.1|1315.6|1316.4|1315.9|1316.5|1316|1315.85|1315.35|0
1732878300000|2024-11-29 11:05:00|1316.35|1315.85|1316.35|1315.85|1316.5|1316|1316|1315.5|0
1732878600000|2024-11-29 11:10:00|1316.4|1315.9|1315.8|1315.3|1316.5|1316|1315.8|1315.3|0
1732878900000|2024-11-29 11:15:00|1315.75|1315.25|1315.95|1315.45|1316.15|1315.65|1315.45|1314.95|0
1732879200000|2024-11-29 11:20:00|1315.9|1315.4|1315.75|1315.25|1315.95|1315.45|1315.7|1315.2|0
1732879500000|2024-11-29 11:25:00|1315.8|1315.3|1316.35|1315.85|1316.65|1316.15|1315.8|1315.3|0
1732879800000|2024-11-29 11:30:00|1316.4|1315.9|1316.6|1316.1|1316.6|1316.1|1316.3|1315.8|0
1732880100000|2024-11-29 11:35:00|1316.55|1316.05|1316.6|1316.1|1316.6|1316.1|1316.45|1315.95|0
1732880400000|2024-11-29 11:40:00|1316.55|1316.05|1316.8|1316.3|1316.9|1316.4|1316.45|1315.95|0
1732880700000|2024-11-29 11:45:00|1316.75|1316.25|1316.75|1316.25|1317.15|1316.65|1316.75|1316.25|0
1732881000000|2024-11-29 11:50:00|1316.8|1316.3|1316.8|1316.3|1317.3|1316.8|1316.75|1316.25|0
1732881300000|2024-11-29 11:55:00|1316.85|1316.35|1317.45|1316.95|1317.5|1317|1316.85|1316.35|1
1732881600000|2024-11-29 12:00:00|1317.4|1316.9|1317.2|1316.7|1317.4|1316.9|1317|1316.5|0
1732881900000|2024-11-29 12:05:00|1317.15|1316.65|1317.8|1317.3|1317.85|1317.35|1317.15|1316.65|0
1732882200000|2024-11-29 12:10:00|1317.75|1317.25|1317.7|1317.2|1317.9|1317.4|1317.5|1317|2
1732882500000|2024-11-29 12:15:00|1317.75|1317.25|1318.15|1317.65|1318.2|1317.7|1317.65|1317.15|0
1732882800000|2024-11-29 12:20:00|1318.2|1317.7|1318.45|1317.95|1318.7|1318.2|1318.2|1317.7|0
1732883100000|2024-11-29 12:25:00|1318.5|1318|1318.25|1317.75|1318.8|1318.3|1318.2|1317.7|0
1732883400000|2024-11-29 12:30:00|1318.3|1317.8|1317.5|1317|1318.75|1318.25|1317.45|1316.95|0
1732883700000|2024-11-29 12:35:00|1317.45|1316.95|1317.55|1317.05|1317.6|1317.1|1317.35|1316.85|0
1732884000000|2024-11-29 12:40:00|1317.6|1317.1|1317.6|1317.1|1317.85|1317.35|1317.55|1317.05|0
1732884300000|2024-11-29 12:45:00|1317.65|1317.15|1317.1|1316.6|1317.65|1317.15|1316.95|1316.45|0
1732884600000|2024-11-29 12:50:00|1317.05|1316.55|1317.65|1317.15|1318.05|1317.55|1316.8|1316.3|4
1732884900000|2024-11-29 12:55:00|1317.6|1317.1|1317.45|1316.95|1317.85|1317.35|1317.45|1316.95|0
1732885200000|2024-11-29 13:00:00|1317.55|1317.05|1317.35|1316.85|1317.8|1317.3|1317.3|1316.8|0
1732885500000|2024-11-29 13:05:00|1317.4|1316.9|1318|1317.5|1318.05|1317.55|1317.3|1316.8|0
1732885800000|2024-11-29 13:10:00|1317.95|1317.45|1317.6|1317.1|1318|1317.5|1317.5|1317|0
1732886100000|2024-11-29 13:15:00|1317.65|1317.15|1317.35|1316.85|1317.7|1317.2|1317.3|1316.8|0
1732886400000|2024-11-29 13:20:00|1317.4|1316.9|1316.5|1316|1317.4|1316.9|1316.45|1315.95|1
1732886700000|2024-11-29 13:25:00|1316.55|1316.05|1316.75|1316.25|1316.75|1316.25|1316.25|1315.75|1
1732887000000|2024-11-29 13:30:00|1316.85|1316.35|1316|1315.5|1316.85|1316.35|1315.95|1315.45|0
1732887300000|2024-11-29 13:35:00|1316.05|1315.55|1316.35|1315.85|1316.5|1316|1316|1315.5|0
1732887600000|2024-11-29 13:40:00|1316.3|1315.8|1315.95|1315.45|1316.3|1315.8|1315.75|1315.25|0
1732887900000|2024-11-29 13:45:00|1315.75|1315.25|1315.8|1315.3|1315.85|1315.35|1315.5|1315|1
1732888200000|2024-11-29 13:50:00|1315.85|1315.35|1315.25|1314.75|1315.9|1315.4|1314.95|1314.45|1
1732888500000|2024-11-29 13:55:00|1315.3|1314.8|1315.45|1314.95|1315.85|1315.35|1315.25|1314.75|0
1732888800000|2024-11-29 14:00:00|1315.4|1314.9|1315.75|1315.25|1316.55|1316.05|1315.4|1314.9|7
1732889100000|2024-11-29 14:05:00|1315.7|1315.2|1316.4|1315.9|1316.5|1316|1315.7|1315.2|2
1732889400000|2024-11-29 14:10:00|1316.35|1315.85|1316.15|1315.65|1316.7|1316.2|1316.1|1315.6|0
1732889700000|2024-11-29 14:15:00|1316.2|1315.7|1315.15|1314.65|1316.25|1315.75|1315.1|1314.6|0
1732890000000|2024-11-29 14:20:00|1315.1|1314.6|1315.25|1314.75|1315.5|1315|1314.95|1314.45|0
1732890300000|2024-11-29 14:25:00|1315.3|1314.8|1315.4|1314.9|1315.55|1315.05|1315.2|1314.7|0
1732890600000|2024-11-29 14:30:00|1315.45|1314.95|1316.85|1316.35|1317.3|1316.8|1314.85|1314.35|0
1732890900000|2024-11-29 14:35:00|1316.8|1316.3|1315.6|1315.1|1317.6|1317.1|1315.25|1314.75|0
1732891200000|2024-11-29 14:40:00|1315.7|1315.2|1314.7|1314.2|1315.85|1315.35|1314.5|1314|0
1732891500000|2024-11-29 14:45:00|1314.75|1314.25|1314.35|1313.85|1314.85|1314.35|1314|1313.5|0
1732891800000|2024-11-29 14:50:00|1314.25|1313.75|1314.6|1314.1|1314.6|1314.1|1314.05|1313.55|0
1732892100000|2024-11-29 14:55:00|1314.65|1314.15|1314.85|1314.35|1315.7|1315.2|1314.65|1314.15|6
1732892400000|2024-11-29 15:00:00|1314.8|1314.3|1316.35|1315.85|1316.55|1316.05|1314.6|1314.1|31
1732892700000|2024-11-29 15:05:00|1316.45|1315.95|1316.2|1315.7|1317.8|1317.3|1315.9|1315.4|11
1732893000000|2024-11-29 15:10:00|1316.15|1315.65|1316|1315.5|1316.6|1316.1|1315.5|1315|5
1732893300000|2024-11-29 15:15:00|1316.05|1315.55|1315.5|1315|1316.05|1315.55|1315.35|1314.85|5
1733126400000|2024-12-02 08:00:00|1314.8|1314.3|1316.2|1315.7|1316.55|1316.05|1314.5|1314|8
1733126700000|2024-12-02 08:05:00|1316.15|1315.65|1318|1317.5|1318.35|1317.85|1315.2|1314.7|7
1733127000000|2024-12-02 08:10:00|1317.95|1317.45|1316.3|1315.8|1318|1317.5|1316.15|1315.65|0
1733127300000|2024-12-02 08:15:00|1316.4|1315.9|1315.85|1315.35|1316.4|1315.9|1315.3|1314.8|2
1733127600000|2024-12-02 08:20:00|1315.8|1315.3|1315.2|1314.7|1316|1315.5|1314.6|1314.1|12
1733127900000|2024-12-02 08:25:00|1315.25|1314.75|1314.65|1314.15|1315.55|1315.05|1314.65|1314.15|5
1733128200000|2024-12-02 08:30:00|1314.55|1314.05|1316.05|1315.55|1316.15|1315.65|1314.55|1314.05|10
1733128500000|2024-12-02 08:35:00|1316|1315.5|1315.75|1315.25|1316.55|1316.05|1315.7|1315.2|5
1733128800000|2024-12-02 08:40:00|1315.85|1315.35|1315.9|1315.4|1316.3|1315.8|1315.7|1315.2|9
1733129100000|2024-12-02 08:45:00|1315.85|1315.35|1316.45|1315.95|1316.65|1316.15|1315.45|1314.95|14
1733129400000|2024-12-02 08:50:00|1316.32|1315.82|1316.57|1316.07|1316.57|1316.07|1315.82|1315.32|5
1733129700000|2024-12-02 08:55:00|1316.62|1316.12|1316.82|1316.32|1317.22|1316.72|1316.37|1315.87|11
1733130000000|2024-12-02 09:00:00|1316.87|1316.37|1317.37|1316.87|1318.07|1317.57|1316.87|1316.37|2
1733130300000|2024-12-02 09:05:00|1317.32|1316.82|1316.87|1316.37|1317.42|1316.92|1316.27|1315.77|12
1733130600000|2024-12-02 09:10:00|1316.92|1316.42|1316.32|1315.82|1316.92|1316.42|1315.57|1315.07|6
1733130900000|2024-12-02 09:15:00|1316.37|1315.87|1316.52|1316.02|1316.77|1316.27|1316.27|1315.77|3
1733131200000|2024-12-02 09:20:00|1316.47|1315.97|1315.57|1315.07|1316.62|1316.12|1315.52|1315.02|10
1733131500000|2024-12-02 09:25:00|1315.62|1315.12|1316.72|1316.22|1316.82|1316.32|1315.62|1315.12|9
1733131800000|2024-12-02 09:30:00|1316.77|1316.27|1316.67|1316.17|1317.27|1316.77|1316.37|1315.87|5
1733132100000|2024-12-02 09:35:00|1316.77|1316.27|1316.32|1315.82|1317.02|1316.52|1316.07|1315.57|3
1733132400000|2024-12-02 09:40:00|1316.27|1315.77|1316.02|1315.52|1316.32|1315.82|1315.52|1315.02|0
1733132700000|2024-12-02 09:45:00|1316.12|1315.62|1316.12|1315.62|1316.47|1315.97|1315.87|1315.37|17
1733133000000|2024-12-02 09:50:00|1316.02|1315.52|1314.92|1314.42|1316.17|1315.67|1314.87|1314.37|11
1733133300000|2024-12-02 09:55:00|1314.97|1314.47|1314.57|1314.07|1315.02|1314.52|1314.42|1313.92|0
1733133600000|2024-12-02 10:00:00|1314.52|1314.02|1315.02|1314.52|1315.22|1314.72|1314.17|1313.67|16
1733133900000|2024-12-02 10:05:00|1314.82|1314.32|1314.82|1314.32|1315.52|1315.02|1314.77|1314.27|19
1733134200000|2024-12-02 10:10:00|1314.92|1314.42|1315.77|1315.27|1315.77|1315.27|1314.77|1314.27|16
1733134500000|2024-12-02 10:15:00|1315.82|1315.32|1315.42|1314.92|1316.12|1315.62|1315.37|1314.87|0
1733134800000|2024-12-02 10:20:00|1315.47|1314.97|1315.82|1315.32|1316.32|1315.82|1315.37|1314.87|6
1733135100000|2024-12-02 10:25:00|1315.92|1315.42|1316.47|1315.97|1316.87|1316.37|1315.87|1315.37|8
1733135400000|2024-12-02 10:30:00|1316.32|1315.82|1316.72|1316.22|1317.02|1316.52|1316.07|1315.57|8
1733135700000|2024-12-02 10:35:00|1316.77|1316.27|1316.72|1316.22|1317.22|1316.72|1316.57|1316.07|12
1733136000000|2024-12-02 10:40:00|1316.67|1316.17|1316.47|1315.97|1317.17|1316.67|1316.37|1315.87|10
1733136300000|2024-12-02 10:45:00|1316.52|1316.02|1316.47|1315.97|1316.57|1316.07|1315.97|1315.47|9
1733136600000|2024-12-02 10:50:00|1316.52|1316.02|1315.87|1315.37|1316.57|1316.07|1315.77|1315.27|3
1733136900000|2024-12-02 10:55:00|1315.82|1315.32|1315.07|1314.57|1315.82|1315.32|1315.02|1314.52|0
1733137200000|2024-12-02 11:00:00|1315.12|1314.62|1315.67|1315.17|1315.77|1315.27|1315.12|1314.62|4
1733137500000|2024-12-02 11:05:00|1315.62|1315.12|1315.67|1315.17|1315.87|1315.37|1315.47|1314.97|7
1733137800000|2024-12-02 11:10:00|1315.62|1315.12|1315.87|1315.37|1316.02|1315.52|1315.47|1314.97|0
1733138100000|2024-12-02 11:15:00|1315.92|1315.42|1316.42|1315.92|1316.47|1315.97|1315.92|1315.42|0
1733138400000|2024-12-02 11:20:00|1316.47|1315.97|1316.57|1316.07|1316.87|1316.37|1316.47|1315.97|2
1733138700000|2024-12-02 11:25:00|1316.62|1316.12|1315.97|1315.47|1316.62|1316.12|1315.92|1315.42|0
1733139000000|2024-12-02 11:30:00|1316.02|1315.52|1315.67|1315.17|1316.12|1315.62|1315.57|1315.07|0
1733139300000|2024-12-02 11:35:00|1315.72|1315.22|1315.57|1315.07|1316.07|1315.57|1315.52|1315.02|8
1733139600000|2024-12-02 11:40:00|1315.47|1314.97|1316.37|1315.87|1316.37|1315.87|1315.27|1314.77|0
1733139900000|2024-12-02 11:45:00|1316.32|1315.82|1316.22|1315.72|1316.52|1316.02|1315.97|1315.47|0
1733140200000|2024-12-02 11:50:00|1316.17|1315.67|1316.32|1315.82|1316.42|1315.92|1315.92|1315.42|3
1733140500000|2024-12-02 11:55:00|1316.27|1315.77|1316.17|1315.67|1316.32|1315.82|1315.82|1315.32|4
1733140800000|2024-12-02 12:00:00|1316.22|1315.72|1316.42|1315.92|1316.52|1316.02|1316.17|1315.67|0
1733141100000|2024-12-02 12:05:00|1316.47|1315.97|1317.42|1316.92|1317.47|1316.97|1316.47|1315.97|5
1733141400000|2024-12-02 12:10:00|1317.47|1316.97|1317.77|1317.27|1318.32|1317.82|1317.47|1316.97|0
1733141700000|2024-12-02 12:15:00|1317.72|1317.22|1317.07|1316.57|1317.77|1317.27|1317.02|1316.52|0
1733142000000|2024-12-02 12:20:00|1317.12|1316.62|1317.62|1317.12|1317.77|1317.27|1317.12|1316.62|3
1733142300000|2024-12-02 12:25:00|1317.67|1317.17|1317.32|1316.82|1317.82|1317.32|1317.22|1316.72|3
1733142600000|2024-12-02 12:30:00|1317.37|1316.87|1315.72|1315.22|1317.42|1316.92|1315.42|1314.92|20
1733142900000|2024-12-02 12:35:00|1315.67|1315.17|1316.22|1315.72|1316.27|1315.77|1315.57|1315.07|2
1733143200000|2024-12-02 12:40:00|1316.53|1316.03|1317.33|1316.83|1317.33|1316.83|1316.48|1315.98|6
1733143500000|2024-12-02 12:45:00|1317.28|1316.78|1316.93|1316.43|1317.48|1316.98|1316.73|1316.23|7
1733143800000|2024-12-02 12:50:00|1316.98|1316.48|1316.73|1316.23|1317.03|1316.53|1316.58|1316.08|0
1733144100000|2024-12-02 12:55:00|1316.78|1316.28|1317.33|1316.83|1317.33|1316.83|1316.58|1316.08|2
1733144400000|2024-12-02 13:00:00|1317.28|1316.78|1317.83|1317.33|1318.13|1317.63|1317.18|1316.68|2
1733144700000|2024-12-02 13:05:00|1317.78|1317.28|1316.98|1316.48|1317.78|1317.28|1316.93|1316.43|4
1733145000000|2024-12-02 13:10:00|1316.93|1316.43|1316.38|1315.88|1317.13|1316.63|1316.23|1315.73|0
1733145300000|2024-12-02 13:15:00|1316.43|1315.93|1316.58|1316.08|1316.58|1316.08|1316.13|1315.63|0
1733145600000|2024-12-02 13:20:00|1316.63|1316.13|1317.18|1316.68|1317.23|1316.73|1316.53|1316.03|6
1733145900000|2024-12-02 13:25:00|1317.23|1316.73|1316.78|1316.28|1317.43|1316.93|1316.78|1316.28|3
1733146200000|2024-12-02 13:30:00|1316.73|1316.23|1316.68|1316.18|1316.78|1316.28|1316.43|1315.93|2
1733146500000|2024-12-02 13:35:00|1316.58|1316.08|1316.68|1316.18|1317.23|1316.73|1316.53|1316.03|2
1733146800000|2024-12-02 13:40:00|1316.73|1316.23|1317.48|1316.98|1317.63|1317.13|1316.68|1316.18|9
1733147100000|2024-12-02 13:45:00|1317.53|1317.03|1316.88|1316.38|1317.58|1317.08|1316.83|1316.33|2
1733147400000|2024-12-02 13:50:00|1316.98|1316.48|1316.08|1315.58|1317.13|1316.63|1316.03|1315.53|3
1733147700000|2024-12-02 13:55:00|1316.03|1315.53|1316.13|1315.63|1316.28|1315.78|1315.68|1315.18|5
1733148000000|2024-12-02 14:00:00|1316.18|1315.68|1316.33|1315.83|1316.53|1316.03|1315.68|1315.18|4
1733148300000|2024-12-02 14:05:00|1316.38|1315.88|1315.23|1314.73|1316.63|1316.13|1314.88|1314.38|7
1733148600000|2024-12-02 14:10:00|1315.28|1314.78|1315.68|1315.18|1315.93|1315.43|1315.28|1314.78|10
1733148900000|2024-12-02 14:15:00|1315.83|1315.33|1316.58|1316.08|1316.58|1316.08|1315.58|1315.08|3
1733149200000|2024-12-02 14:20:00|1316.63|1316.13|1316.23|1315.73|1316.68|1316.18|1315.88|1315.38|6
1733149500000|2024-12-02 14:25:00|1316.28|1315.78|1316.98|1316.48|1316.98|1316.48|1315.98|1315.48|5
1733149800000|2024-12-02 14:30:00|1316.93|1316.43|1315.98|1315.48|1317.33|1316.83|1315.88|1315.38|5
1733150100000|2024-12-02 14:35:00|1315.88|1315.38|1314.98|1314.48|1315.88|1315.38|1313.68|1313.18|12
1733150400000|2024-12-02 14:40:00|1315.03|1314.53|1314.53|1314.03|1315.23|1314.73|1313.98|1313.48|4
1733150700000|2024-12-02 14:45:00|1314.58|1314.08|1313.93|1313.43|1314.83|1314.33|1313.33|1312.83|13
1733151000000|2024-12-02 14:50:00|1313.98|1313.48|1312.83|1312.33|1314.48|1313.98|1312.43|1311.93|5
1733151300000|2024-12-02 14:55:00|1312.78|1312.28|1312.08|1311.58|1313.13|1312.63|1311.48|1310.98|2
1733151600000|2024-12-02 15:00:00|1312.13|1311.63|1312.58|1312.08|1313.03|1312.53|1311.93|1311.43|17
1733151900000|2024-12-02 15:05:00|1312.68|1312.18|1313.18|1312.68|1313.83|1313.33|1312.48|1311.98|28
1733152200000|2024-12-02 15:10:00|1313.17|1312.67|1313.62|1313.12|1313.87|1313.37|1313.07|1312.57|3
1733152500000|2024-12-02 15:15:00|1313.67|1313.17|1312.97|1312.47|1313.72|1313.22|1312.42|1311.92|28
1733212800000|2024-12-03 08:00:00|1319.22|1318.72|1325.07|1324.57|1325.12|1324.62|1319.22|1318.72|3
1733213100000|2024-12-03 08:05:00|1325.02|1324.52|1325.82|1325.32|1326.32|1325.82|1324.67|1324.17|14
1733213400000|2024-12-03 08:10:00|1325.77|1325.27|1325.17|1324.67|1326.52|1326.02|1325.12|1324.62|9
1733213700000|2024-12-03 08:15:00|1325.07|1324.57|1324.97|1324.47|1325.97|1325.47|1324.42|1323.92|1
1733214000000|2024-12-03 08:20:00|1324.92|1324.42|1325.57|1325.07|1325.72|1325.22|1324.32|1323.82|5
1733214300000|2024-12-03 08:25:00|1325.62|1325.12|1325.92|1325.42|1326.72|1326.22|1325.62|1325.12|2
1733214600000|2024-12-03 08:30:00|1325.97|1325.47|1326.52|1326.02|1326.67|1326.17|1325.57|1325.07|5
1733214900000|2024-12-03 08:35:00|1326.57|1326.07|1327.02|1326.52|1327.07|1326.57|1326.07|1325.57|0
1733215200000|2024-12-03 08:40:00|1326.97|1326.47|1327.12|1326.62|1327.17|1326.67|1326.72|1326.22|3
1733215500000|2024-12-03 08:45:00|1327.17|1326.67|1327.62|1327.12|1327.77|1327.27|1326.87|1326.37|15
1733215800000|2024-12-03 08:50:00|1327.73|1327.23|1327.83|1327.33|1328.13|1327.63|1327.53|1327.03|8
1733216100000|2024-12-03 08:55:00|1327.88|1327.38|1327.98|1327.48|1327.98|1327.48|1327.43|1326.93|6
1733216400000|2024-12-03 09:00:00|1327.93|1327.43|1327.73|1327.23|1328.28|1327.78|1327.48|1326.98|11
1733216700000|2024-12-03 09:05:00|1327.68|1327.18|1328.03|1327.53|1328.18|1327.68|1327.43|1326.93|4
1733217000000|2024-12-03 09:10:00|1328.08|1327.58|1328.23|1327.73|1329.33|1328.83|1327.88|1327.38|3
1733217300000|2024-12-03 09:15:00|1328.28|1327.78|1328.83|1328.33|1328.98|1328.48|1328.13|1327.63|2
1733217600000|2024-12-03 09:20:00|1328.88|1328.38|1329.33|1328.83|1329.33|1328.83|1328.53|1328.03|4
1733217900000|2024-12-03 09:25:00|1329.28|1328.78|1328.13|1327.63|1329.28|1328.78|1327.93|1327.43|16
1733218200000|2024-12-03 09:30:00|1328.18|1327.68|1328.13|1327.63|1328.68|1328.18|1328.03|1327.53|2
1733218500000|2024-12-03 09:35:00|1328.08|1327.58|1328.23|1327.73|1328.68|1328.18|1327.83|1327.33|1
1733218800000|2024-12-03 09:40:00|1328.28|1327.78|1328.58|1328.08|1328.58|1328.08|1328.08|1327.58|0
1733219100000|2024-12-03 09:45:00|1328.68|1328.18|1328.68|1328.18|1328.98|1328.48|1328.58|1328.08|8
1733219400000|2024-12-03 09:50:00|1328.63|1328.13|1328.73|1328.23|1328.98|1328.48|1328.38|1327.88|3
1733219700000|2024-12-03 09:55:00|1328.78|1328.28|1328.78|1328.28|1329.48|1328.98|1328.78|1328.28|1
1733220000000|2024-12-03 10:00:00|1328.83|1328.33|1328.23|1327.73|1329.23|1328.73|1327.78|1327.28|4
1733220300000|2024-12-03 10:05:00|1328.28|1327.78|1328.03|1327.53|1328.28|1327.78|1327.53|1327.03|11
1733220600000|2024-12-03 10:10:00|1328.13|1327.63|1328.48|1327.98|1328.53|1328.03|1328.03|1327.53|5
1733220900000|2024-12-03 10:15:00|1328.38|1327.88|1328.23|1327.73|1328.63|1328.13|1327.83|1327.33|4
1733221200000|2024-12-03 10:20:00|1328.38|1327.88|1328.13|1327.63|1328.38|1327.88|1327.98|1327.48|0
1733221500000|2024-12-03 10:25:00|1328.08|1327.58|1328.63|1328.13|1328.63|1328.13|1327.88|1327.38|1
1733221800000|2024-12-03 10:30:00|1328.73|1328.23|1328.43|1327.93|1328.73|1328.23|1328.18|1327.68|2
1733222100000|2024-12-03 10:35:00|1328.53|1328.03|1328.33|1327.83|1329.13|1328.63|1328.18|1327.68|2
1733222400000|2024-12-03 10:40:00|1328.28|1327.78|1328.73|1328.23|1328.98|1328.48|1328.28|1327.78|8
1733222700000|2024-12-03 10:45:00|1328.63|1328.13|1328.43|1327.93|1328.83|1328.33|1328.38|1327.88|0
1733223000000|2024-12-03 10:50:00|1328.48|1327.98|1328.13|1327.63|1328.68|1328.18|1328.13|1327.63|1
1733223300000|2024-12-03 10:55:00|1328.08|1327.58|1328.28|1327.78|1328.43|1327.93|1328.08|1327.58|0
1733223600000|2024-12-03 11:00:00|1328.18|1327.68|1327.63|1327.13|1328.28|1327.78|1327.53|1327.03|0
1733223900000|2024-12-03 11:05:00|1327.68|1327.18|1327.73|1327.23|1328.13|1327.63|1327.63|1327.13|1
1733224200000|2024-12-03 11:10:00|1327.78|1327.28|1327.58|1327.08|1327.78|1327.28|1327.38|1326.88|0
1733224500000|2024-12-03 11:15:00|1327.63|1327.13|1327.83|1327.33|1328.13|1327.63|1327.58|1327.08|1
1733224800000|2024-12-03 11:20:00|1327.88|1327.38|1327.73|1327.23|1328.28|1327.78|1327.48|1326.98|1
1733225100000|2024-12-03 11:25:00|1327.68|1327.18|1327.73|1327.23|1327.78|1327.28|1327.28|1326.78|0
1733225400000|2024-12-03 11:30:00|1327.68|1327.18|1328.03|1327.53|1328.08|1327.58|1327.68|1327.18|0
1733225700000|2024-12-03 11:35:00|1328.08|1327.58|1328.03|1327.53|1328.38|1327.88|1327.83|1327.33|1
1733226000000|2024-12-03 11:40:00|1327.98|1327.48|1327.63|1327.13|1327.98|1327.48|1327.58|1327.08|0
1733226300000|2024-12-03 11:45:00|1327.58|1327.08|1327.38|1326.88|1327.73|1327.23|1327.38|1326.88|1
1733226600000|2024-12-03 11:50:00|1327.43|1326.93|1328.23|1327.73|1328.23|1327.73|1327.28|1326.78|6
1733226900000|2024-12-03 11:55:00|1328.13|1327.63|1328.63|1328.13|1328.68|1328.18|1327.93|1327.43|0
1733227200000|2024-12-03 12:00:00|1328.68|1328.18|1328.98|1328.48|1329.03|1328.53|1328.68|1328.18|0
1733227500000|2024-12-03 12:05:00|1328.93|1328.43|1328.83|1328.33|1329.08|1328.58|1328.68|1328.18|1
1733227800000|2024-12-03 12:10:00|1328.78|1328.28|1328.58|1328.08|1328.83|1328.33|1328.28|1327.78|0
1733228100000|2024-12-03 12:15:00|1328.63|1328.13|1328.93|1328.43|1328.98|1328.48|1328.53|1328.03|0
1733228400000|2024-12-03 12:20:00|1328.98|1328.48|1329.53|1329.03|1329.78|1329.28|1328.98|1328.48|2
1733228700000|2024-12-03 12:25:00|1329.48|1328.98|1329.28|1328.78|1329.63|1329.13|1329.03|1328.53|1
1733229000000|2024-12-03 12:30:00|1329.23|1328.73|1329.58|1329.08|1329.63|1329.13|1329.03|1328.53|1
1733229300000|2024-12-03 12:35:00|1329.63|1329.13|1329.53|1329.03|1329.88|1329.38|1329.33|1328.83|2
1733229600000|2024-12-03 12:40:00|1329.65|1329.15|1330.6|1330.1|1330.6|1330.1|1329.6|1329.1|0
1733229900000|2024-12-03 12:45:00|1330.7|1330.2|1330.25|1329.75|1330.7|1330.2|1330.2|1329.7|1
1733230200000|2024-12-03 12:50:00|1330.3|1329.8|1330.65|1330.15|1331|1330.5|1330.2|1329.7|1
1733230500000|2024-12-03 12:55:00|1330.7|1330.2|1330.6|1330.1|1330.85|1330.35|1330.55|1330.05|0
1733230800000|2024-12-03 13:00:00|1330.55|1330.05|1330.65|1330.15|1330.8|1330.3|1330.3|1329.8|0
1733231100000|2024-12-03 13:05:00|1330.6|1330.1|1331|1330.5|1331.15|1330.65|1330.6|1330.1|0
1733231400000|2024-12-03 13:10:00|1331.05|1330.55|1330.35|1329.85|1331.05|1330.55|1330.3|1329.8|0
1733231700000|2024-12-03 13:15:00|1330.4|1329.9|1330.75|1330.25|1330.8|1330.3|1330.15|1329.65|12
1733232000000|2024-12-03 13:20:00|1330.8|1330.3|1330.8|1330.3|1331.2|1330.7|1330.5|1330|9
1733232300000|2024-12-03 13:25:00|1330.75|1330.25|1331.45|1330.95|1331.45|1330.95|1330.7|1330.2|3
1733232600000|2024-12-03 13:30:00|1331.6|1331.1|1331.75|1331.25|1332.05|1331.55|1331.6|1331.1|3
1733232900000|2024-12-03 13:35:00|1331.8|1331.3|1330.7|1330.2|1331.8|1331.3|1330.4|1329.9|7
1733233200000|2024-12-03 13:40:00|1330.75|1330.25|1331.4|1330.9|1331.4|1330.9|1330.75|1330.25|4
1733233500000|2024-12-03 13:45:00|1331.25|1330.75|1331.4|1330.9|1331.4|1330.9|1330.65|1330.15|6
1733233800000|2024-12-03 13:50:00|1331.45|1330.95|1330.15|1329.65|1331.8|1331.3|1329.75|1329.25|7
1733234100000|2024-12-03 13:55:00|1330.2|1329.7|1329.9|1329.4|1330.45|1329.95|1329.25|1328.75|3
1733234400000|2024-12-03 14:00:00|1330.05|1329.55|1330.05|1329.55|1330.4|1329.9|1329.65|1329.15|5
1733234700000|2024-12-03 14:05:00|1330|1329.5|1330.2|1329.7|1330.4|1329.9|1329.65|1329.15|5
1733235000000|2024-12-03 14:10:00|1330.25|1329.75|1330.65|1330.15|1330.75|1330.25|1330.2|1329.7|2
1733235300000|2024-12-03 14:15:00|1330.7|1330.2|1330.75|1330.25|1330.85|1330.35|1330.4|1329.9|1
1733235600000|2024-12-03 14:20:00|1330.8|1330.3|1331.2|1330.7|1331.2|1330.7|1330.6|1330.1|4
1733235900000|2024-12-03 14:25:00|1331|1330.5|1330.3|1329.8|1331.05|1330.55|1330.15|1329.65|3
1733236200000|2024-12-03 14:30:00|1330.25|1329.75|1330.25|1329.75|1330.75|1330.25|1329.05|1328.55|7
1733236500000|2024-12-03 14:35:00|1330.2|1329.7|1328.3|1327.8|1330.35|1329.85|1328.05|1327.55|3
1733236800000|2024-12-03 14:40:00|1328.35|1327.85|1329.3|1328.8|1329.5|1329|1328.1|1327.6|74
1733237100000|2024-12-03 14:45:00|1329.25|1328.75|1329.05|1328.55|1329.5|1329|1328.6|1328.1|0
1733237400000|2024-12-03 14:50:00|1329.1|1328.6|1328.9|1328.4|1329.75|1329.25|1328.4|1327.9|1
1733237700000|2024-12-03 14:55:00|1328.95|1328.45|1328.5|1328|1329.25|1328.75|1328.1|1327.6|20
1733238000000|2024-12-03 15:00:00|1328.55|1328.05|1328.65|1328.15|1328.75|1328.25|1327.9|1327.4|15
1733238300000|2024-12-03 15:05:00|1328.6|1328.1|1329.25|1328.75|1329.35|1328.85|1328.35|1327.85|7
1733238600000|2024-12-03 15:10:00|1329.24|1328.74|1329.24|1328.74|1329.34|1328.84|1328.64|1328.14|12
1733238900000|2024-12-03 15:15:00|1329.29|1328.79|1330.24|1329.74|1330.64|1330.14|1329.24|1328.74|29
1733299200000|2024-12-04 08:00:00|1336.24|1335.74|1337.84|1337.34|1337.94|1337.44|1335.14|1334.64|15
1733299500000|2024-12-04 08:05:00|1337.79|1337.29|1336.84|1336.34|1337.89|1337.39|1336.74|1336.24|3
1733299800000|2024-12-04 08:10:00|1336.79|1336.29|1336.69|1336.19|1337.54|1337.04|1336.64|1336.14|0
1733300100000|2024-12-04 08:15:00|1336.79|1336.29|1337.39|1336.89|1337.54|1337.04|1336.29|1335.79|18
1733300400000|2024-12-04 08:20:00|1337.44|1336.94|1336.74|1336.24|1337.54|1337.04|1336.59|1336.09|11
1733300700000|2024-12-04 08:25:00|1336.79|1336.29|1337.94|1337.44|1338.14|1337.64|1336.79|1336.29|0
1733301000000|2024-12-04 08:30:00|1337.99|1337.49|1336.94|1336.44|1337.99|1337.49|1336.69|1336.19|1
1733301300000|2024-12-04 08:35:00|1336.89|1336.39|1336.39|1335.89|1336.94|1336.44|1336.24|1335.74|0
1733301600000|2024-12-04 08:40:00|1336.44|1335.94|1337.29|1336.79|1337.44|1336.94|1336.44|1335.94|0
1733301900000|2024-12-04 08:45:00|1337.09|1336.59|1336.54|1336.04|1337.09|1336.59|1336.34|1335.84|2
1733302200000|2024-12-04 08:50:00|1336.87|1336.37|1336.62|1336.12|1338.57|1338.07|1336.62|1336.12|3
1733302500000|2024-12-04 08:55:00|1336.57|1336.07|1336.67|1336.17|1336.67|1336.17|1336.17|1335.67|2
1733302800000|2024-12-04 09:00:00|1336.72|1336.22|1337.22|1336.72|1337.87|1337.37|1336.67|1336.17|16
1733303100000|2024-12-04 09:05:00|1337.12|1336.62|1336.12|1335.62|1337.12|1336.62|1336.12|1335.62|4
1733303400000|2024-12-04 09:10:00|1336.07|1335.57|1336.67|1336.17|1336.72|1336.22|1336.07|1335.57|4
1733303700000|2024-12-04 09:15:00|1336.72|1336.22|1336.02|1335.52|1336.87|1336.37|1335.97|1335.47|13
1733304000000|2024-12-04 09:20:00|1335.92|1335.42|1335.62|1335.12|1335.92|1335.42|1335.17|1334.67|20
1733304300000|2024-12-04 09:25:00|1335.67|1335.17|1335.92|1335.42|1335.97|1335.47|1335.47|1334.97|5
1733304600000|2024-12-04 09:30:00|1335.87|1335.37|1336.32|1335.82|1336.37|1335.87|1335.42|1334.92|27
1733304900000|2024-12-04 09:35:00|1336.37|1335.87|1336.67|1336.17|1336.67|1336.17|1335.67|1335.17|3
1733305200000|2024-12-04 09:40:00|1336.72|1336.22|1336.57|1336.07|1337.02|1336.52|1336.37|1335.87|0
1733305500000|2024-12-04 09:45:00|1336.62|1336.12|1337.12|1336.62|1337.12|1336.62|1336.57|1336.07|9
1733305800000|2024-12-04 09:50:00|1337.17|1336.67|1338.42|1337.92|1338.42|1337.92|1337.12|1336.62|40
1733306100000|2024-12-04 09:55:00|1338.47|1337.97|1338.12|1337.62|1338.72|1338.22|1338.07|1337.57|0
1733306400000|2024-12-04 10:00:00|1338.17|1337.67|1338.77|1338.27|1338.82|1338.32|1338.17|1337.67|1
1733306700000|2024-12-04 10:05:00|1338.82|1338.32|1338.12|1337.62|1338.87|1338.37|1338.07|1337.57|1
1733307000000|2024-12-04 10:10:00|1338.07|1337.57|1337.57|1337.07|1338.12|1337.62|1337.47|1336.97|12
1733307300000|2024-12-04 10:15:00|1337.62|1337.12|1337.87|1337.37|1338.07|1337.57|1337.62|1337.12|2
1733307600000|2024-12-04 10:20:00|1337.92|1337.42|1337.32|1336.82|1338.02|1337.52|1337.27|1336.77|3
1733307900000|2024-12-04 10:25:00|1337.37|1336.87|1337.22|1336.72|1337.37|1336.87|1337.07|1336.57|2
1733308200000|2024-12-04 10:30:00|1337.27|1336.77|1337.87|1337.37|1337.97|1337.47|1337.27|1336.77|6
1733308500000|2024-12-04 10:35:00|1337.82|1337.32|1338.12|1337.62|1338.37|1337.87|1337.82|1337.32|22
1733308800000|2024-12-04 10:40:00|1338.07|1337.57|1337.67|1337.17|1338.37|1337.87|1337.57|1337.07|2
1733309100000|2024-12-04 10:45:00|1337.62|1337.12|1337.02|1336.52|1337.87|1337.37|1336.97|1336.47|6
1733309400000|2024-12-04 10:50:00|1337.07|1336.57|1337.72|1337.22|1337.77|1337.27|1336.62|1336.12|1
1733309700000|2024-12-04 10:55:00|1337.77|1337.27|1337.67|1337.17|1337.97|1337.47|1337.32|1336.82|11
1733310000000|2024-12-04 11:00:00|1337.62|1337.12|1337.97|1337.47|1338.17|1337.67|1337.52|1337.02|0
1733310300000|2024-12-04 11:05:00|1337.92|1337.42|1337.67|1337.17|1338.22|1337.72|1337.67|1337.17|0
1733310600000|2024-12-04 11:10:00|1337.62|1337.12|1337.72|1337.22|1337.72|1337.22|1337.52|1337.02|0
1733310900000|2024-12-04 11:15:00|1337.82|1337.32|1338.32|1337.82|1338.32|1337.82|1337.77|1337.27|0
1733311200000|2024-12-04 11:20:00|1338.37|1337.87|1338.87|1338.37|1338.92|1338.42|1338.27|1337.77|2
1733311500000|2024-12-04 11:25:00|1338.92|1338.42|1338.82|1338.32|1338.92|1338.42|1338.37|1337.87|3
1733311800000|2024-12-04 11:30:00|1338.87|1338.37|1339.42|1338.92|1339.42|1338.92|1338.87|1338.37|0
1733312100000|2024-12-04 11:35:00|1339.47|1338.97|1339.27|1338.77|1339.77|1339.27|1339.27|1338.77|0
1733312400000|2024-12-04 11:40:00|1339.17|1338.67|1338.72|1338.22|1339.17|1338.67|1338.22|1337.72|9
1733312700000|2024-12-04 11:45:00|1338.67|1338.17|1339.12|1338.62|1339.12|1338.62|1338.62|1338.12|1
1733313000000|2024-12-04 11:50:00|1339.07|1338.57|1340.07|1339.57|1340.42|1339.92|1338.97|1338.47|3
1733313300000|2024-12-04 11:55:00|1340.12|1339.62|1340.12|1339.62|1340.52|1340.02|1339.87|1339.37|1
1733313600000|2024-12-04 12:00:00|1339.67|1339.17|1339.82|1339.32|1339.92|1339.42|1339.32|1338.82|6
1733313900000|2024-12-04 12:05:00|1339.92|1339.42|1339.77|1339.27|1339.92|1339.42|1339.57|1339.07|0
1733314200000|2024-12-04 12:10:00|1339.82|1339.32|1339.97|1339.47|1340.37|1339.87|1339.67|1339.17|11
1733314500000|2024-12-04 12:15:00|1340.02|1339.52|1340.22|1339.72|1340.37|1339.87|1339.92|1339.42|0
1733314800000|2024-12-04 12:20:00|1340.27|1339.77|1340.62|1340.12|1340.67|1340.17|1340.27|1339.77|0
1733315100000|2024-12-04 12:25:00|1340.67|1340.17|1339.92|1339.42|1340.77|1340.27|1339.87|1339.37|0
1733315400000|2024-12-04 12:30:00|1339.87|1339.37|1339.67|1339.17|1340.02|1339.52|1339.17|1338.67|11
1733315700000|2024-12-04 12:35:00|1339.62|1339.12|1340.77|1340.27|1340.87|1340.37|1339.57|1339.07|34
1733316000000|2024-12-04 12:40:00|1340.54|1340.04|1339.79|1339.29|1340.54|1340.04|1339.59|1339.09|1
1733316300000|2024-12-04 12:45:00|1339.84|1339.34|1339.94|1339.44|1340.14|1339.64|1339.69|1339.19|1
1733316600000|2024-12-04 12:50:00|1339.99|1339.49|1340.04|1339.54|1340.09|1339.59|1339.69|1339.19|0
1733316900000|2024-12-04 12:55:00|1340.09|1339.59|1339.79|1339.29|1340.49|1339.99|1339.79|1339.29|0
1733317200000|2024-12-04 13:00:00|1339.69|1339.19|1340.04|1339.54|1340.04|1339.54|1339.49|1338.99|0
1733317500000|2024-12-04 13:05:00|1340.14|1339.64|1339.94|1339.44|1340.34|1339.84|1339.74|1339.24|0
1733317800000|2024-12-04 13:10:00|1339.89|1339.39|1339.84|1339.34|1339.99|1339.49|1339.69|1339.19|0
1733318100000|2024-12-04 13:15:00|1339.79|1339.29|1340.19|1339.69|1340.29|1339.79|1339.74|1339.24|0
1733318400000|2024-12-04 13:20:00|1340.24|1339.74|1339.89|1339.39|1340.49|1339.99|1339.89|1339.39|0
1733318700000|2024-12-04 13:25:00|1339.84|1339.34|1340.04|1339.54|1340.29|1339.79|1339.84|1339.34|2
1733319000000|2024-12-04 13:30:00|1340.09|1339.59|1339.34|1338.84|1340.14|1339.64|1339.34|1338.84|0
1733319300000|2024-12-04 13:35:00|1339.39|1338.89|1340.24|1339.74|1340.24|1339.74|1339.39|1338.89|0
1733319600000|2024-12-04 13:40:00|1340.29|1339.79|1340.54|1340.04|1340.84|1340.34|1340.29|1339.79|2
1733319900000|2024-12-04 13:45:00|1340.44|1339.94|1339.94|1339.44|1340.64|1340.14|1339.94|1339.44|0
1733320200000|2024-12-04 13:50:00|1339.99|1339.49|1339.44|1338.94|1339.99|1339.49|1339.44|1338.94|0
1733320500000|2024-12-04 13:55:00|1339.34|1338.84|1339.14|1338.64|1339.64|1339.14|1338.94|1338.44|0
1733320800000|2024-12-04 14:00:00|1339.19|1338.69|1339.34|1338.84|1339.34|1338.84|1338.84|1338.34|0
1733321100000|2024-12-04 14:05:00|1339.39|1338.89|1338.89|1338.39|1339.54|1339.04|1338.59|1338.09|0
1733321400000|2024-12-04 14:10:00|1338.84|1338.34|1338.84|1338.34|1339.34|1338.84|1338.74|1338.24|1
1733321700000|2024-12-04 14:15:00|1338.89|1338.39|1338.79|1338.29|1339.04|1338.54|1338.44|1337.94|0
1733322000000|2024-12-04 14:20:00|1338.84|1338.34|1339.34|1338.84|1339.44|1338.94|1338.84|1338.34|0
1733322300000|2024-12-04 14:25:00|1339.44|1338.94|1339.09|1338.59|1339.84|1339.34|1339.09|1338.59|0
1733322600000|2024-12-04 14:30:00|1339.04|1338.54|1339.04|1338.54|1339.14|1338.64|1338.04|1337.54|0
1733322900000|2024-12-04 14:35:00|1339.09|1338.59|1338.14|1337.64|1339.24|1338.74|1337.84|1337.34|1
1733323200000|2024-12-04 14:40:00|1338.09|1337.59|1337.24|1336.74|1338.44|1337.94|1337.09|1336.59|0
1733323500000|2024-12-04 14:45:00|1337.29|1336.79|1338.49|1337.99|1338.74|1338.24|1337.09|1336.59|0
1733323800000|2024-12-04 14:50:00|1338.54|1338.04|1337.74|1337.24|1338.84|1338.34|1337.49|1336.99|0
1733324100000|2024-12-04 14:55:00|1337.79|1337.29|1337.14|1336.64|1338.24|1337.74|1336.89|1336.39|0
1733324400000|2024-12-04 15:00:00|1337.09|1336.59|1335.64|1335.14|1337.09|1336.59|1335.34|1334.84|1
1733324700000|2024-12-04 15:05:00|1335.34|1334.84|1334.04|1333.54|1335.54|1335.04|1333.99|1333.49|7
1733325000000|2024-12-04 15:10:00|1334.14|1333.64|1332.99|1332.49|1334.14|1333.64|1332.64|1332.14|3
1733325300000|2024-12-04 15:15:00|1332.84|1332.34|1331.99|1331.49|1332.84|1332.34|1331.49|1330.99|4
1733385600000|2024-12-05 08:00:00|1335.34|1334.84|1332.64|1332.14|1335.34|1334.84|1328.84|1328.34|11
1733385900000|2024-12-05 08:05:00|1332.69|1332.19|1332.59|1332.09|1333.24|1332.74|1332.09|1331.59|10
1733386200000|2024-12-05 08:10:00|1332.54|1332.04|1331.99|1331.49|1332.54|1332.04|1330.44|1329.94|12
1733386500000|2024-12-05 08:15:00|1332.04|1331.54|1333.39|1332.89|1333.39|1332.89|1331.99|1331.49|0
1733386800000|2024-12-05 08:20:00|1333.54|1333.04|1332.19|1331.69|1333.79|1333.29|1332.19|1331.69|18
1733387100000|2024-12-05 08:25:00|1332.14|1331.64|1333.34|1332.84|1333.64|1333.14|1332.14|1331.64|5
1733387400000|2024-12-05 08:30:00|1333.29|1332.79|1333.14|1332.64|1333.54|1333.04|1332.49|1331.99|16
1733387700000|2024-12-05 08:35:00|1333.09|1332.59|1333.54|1333.04|1333.59|1333.09|1332.59|1332.09|12
1733388000000|2024-12-05 08:40:00|1333.49|1332.99|1332.84|1332.34|1334.69|1334.19|1332.84|1332.34|11
1733388300000|2024-12-05 08:45:00|1332.89|1332.39|1332.84|1332.34|1333.39|1332.89|1332.54|1332.04|13
1733388600000|2024-12-05 08:50:00|1332.89|1332.39|1333.14|1332.64|1333.34|1332.84|1332.49|1331.99|9
1733388900000|2024-12-05 08:55:00|1333.19|1332.69|1333.29|1332.79|1333.54|1333.04|1332.84|1332.34|8
1733389200000|2024-12-05 09:00:00|1333.34|1332.84|1333.49|1332.99|1333.89|1333.39|1333.29|1332.79|7
1733389500000|2024-12-05 09:05:00|1333.59|1333.09|1332.64|1332.14|1333.84|1333.34|1332.64|1332.14|10
1733389800000|2024-12-05 09:10:00|1332.59|1332.09|1332.34|1331.84|1333.14|1332.64|1332.19|1331.69|12
1733390100000|2024-12-05 09:15:00|1332.49|1331.99|1334.14|1333.64|1334.19|1333.69|1332.49|1331.99|7
1733390400000|2024-12-05 09:20:00|1334.19|1333.69|1333.54|1333.04|1334.29|1333.79|1333.34|1332.84|9
1733390700000|2024-12-05 09:25:00|1333.49|1332.99|1332.29|1331.79|1333.49|1332.99|1332.24|1331.74|7
1733391000000|2024-12-05 09:30:00|1332.24|1331.74|1331.84|1331.34|1332.24|1331.74|1331.64|1331.14|8
1733391300000|2024-12-05 09:35:00|1331.89|1331.39|1331.94|1331.44|1332.49|1331.99|1331.89|1331.39|3
1733391600000|2024-12-05 09:40:00|1331.89|1331.39|1331.44|1330.94|1332.09|1331.59|1331.44|1330.94|0
1733391900000|2024-12-05 09:45:00|1331.39|1330.89|1330.39|1329.89|1331.39|1330.89|1330.14|1329.64|22
1733392200000|2024-12-05 09:50:00|1330.34|1329.84|1329.69|1329.19|1330.34|1329.84|1329.69|1329.19|0
1733392500000|2024-12-05 09:55:00|1329.64|1329.14|1330.09|1329.59|1330.19|1329.69|1329.59|1329.09|3
1733392800000|2024-12-05 10:00:00|1330.04|1329.54|1329.79|1329.29|1330.19|1329.69|1329.64|1329.14|17
1733393100000|2024-12-05 10:05:00|1329.99|1329.49|1330.84|1330.34|1330.94|1330.44|1329.49|1328.99|21
1733393400000|2024-12-05 10:10:00|1330.79|1330.29|1330.79|1330.29|1330.89|1330.39|1329.89|1329.39|7
1733393700000|2024-12-05 10:15:00|1330.74|1330.24|1330.74|1330.24|1330.84|1330.34|1330.09|1329.59|0
1733394000000|2024-12-05 10:20:00|1330.79|1330.29|1329.59|1329.09|1330.79|1330.29|1329.59|1329.09|4
1733394300000|2024-12-05 10:25:00|1329.64|1329.14|1329.39|1328.89|1329.64|1329.14|1329.09|1328.59|0
1733394600000|2024-12-05 10:30:00|1329.34|1328.84|1329.29|1328.79|1329.84|1329.34|1329.24|1328.74|14
1733394900000|2024-12-05 10:35:00|1329.24|1328.74|1330.04|1329.54|1330.09|1329.59|1328.99|1328.49|12
1733395200000|2024-12-05 10:40:00|1330.09|1329.59|1330.29|1329.79|1330.44|1329.94|1330.09|1329.59|8
1733395500000|2024-12-05 10:45:00|1330.19|1329.69|1329.69|1329.19|1330.24|1329.74|1329.59|1329.09|0
1733395800000|2024-12-05 10:50:00|1329.64|1329.14|1329.34|1328.84|1329.69|1329.19|1329.14|1328.64|11
1733396100000|2024-12-05 10:55:00|1329.39|1328.89|1328.99|1328.49|1329.79|1329.29|1328.94|1328.44|0
1733396400000|2024-12-05 11:00:00|1328.89|1328.39|1329.94|1329.44|1329.99|1329.49|1328.89|1328.39|0
1733396700000|2024-12-05 11:05:00|1329.99|1329.49|1329.34|1328.84|1329.99|1329.49|1329.09|1328.59|3
1733397000000|2024-12-05 11:10:00|1329.39|1328.89|1329.94|1329.44|1330.04|1329.54|1329.29|1328.79|0
1733397300000|2024-12-05 11:15:00|1329.99|1329.49|1329.59|1329.09|1329.99|1329.49|1329.59|1329.09|0
1733397600000|2024-12-05 11:20:00|1329.54|1329.04|1328.74|1328.24|1329.54|1329.04|1328.49|1327.99|11
1733397900000|2024-12-05 11:25:00|1328.64|1328.14|1328.84|1328.34|1328.99|1328.49|1328.64|1328.14|0
1733398200000|2024-12-05 11:30:00|1328.89|1328.39|1328.79|1328.29|1328.94|1328.44|1328.79|1328.29|0
1733398500000|2024-12-05 11:35:00|1328.84|1328.34|1328.29|1327.79|1328.89|1328.39|1327.79|1327.29|5
1733398800000|2024-12-05 11:40:00|1328.09|1327.59|1327.74|1327.24|1328.09|1327.59|1326.99|1326.49|3
1733399100000|2024-12-05 11:45:00|1327.69|1327.19|1326.64|1326.14|1327.79|1327.29|1326.39|1325.89|0
1733399400000|2024-12-05 11:50:00|1326.59|1326.09|1326.54|1326.04|1326.89|1326.39|1326.49|1325.99|2
1733399700000|2024-12-05 11:55:00|1326.49|1325.99|1326.39|1325.89|1327.04|1326.54|1326.19|1325.69|2
1733400000000|2024-12-05 12:00:00|1326.34|1325.84|1326.69|1326.19|1327.04|1326.54|1326.29|1325.79|0
1733400300000|2024-12-05 12:05:00|1326.79|1326.29|1327.14|1326.64|1327.29|1326.79|1326.79|1326.29|3
1733400600000|2024-12-05 12:10:00|1327.09|1326.59|1327.39|1326.89|1327.84|1327.34|1327.09|1326.59|6
1733400900000|2024-12-05 12:15:00|1327.49|1326.99|1327.59|1327.09|1328.19|1327.69|1327.49|1326.99|0
1733401200000|2024-12-05 12:20:00|1327.44|1326.94|1327.29|1326.79|1327.94|1327.44|1327.24|1326.74|0
1733401500000|2024-12-05 12:25:00|1327.24|1326.74|1326.64|1326.14|1327.29|1326.79|1326.64|1326.14|4
1733401800000|2024-12-05 12:30:00|1326.54|1326.04|1326.89|1326.39|1326.89|1326.39|1326.24|1325.74|1
1733402100000|2024-12-05 12:35:00|1326.84|1326.34|1327.69|1327.19|1327.79|1327.29|1326.79|1326.29|4
1733402400000|2024-12-05 12:40:00|1327.64|1327.14|1327.34|1326.84|1327.64|1327.14|1326.99|1326.49|8
1733402700000|2024-12-05 12:45:00|1327.49|1326.99|1327.79|1327.29|1327.99|1327.49|1327.39|1326.89|0
1733403000000|2024-12-05 12:50:00|1327.74|1327.24|1326.74|1326.24|1327.89|1327.39|1326.74|1326.24|2
1733403300000|2024-12-05 12:55:00|1326.79|1326.29|1327.24|1326.74|1327.29|1326.79|1326.64|1326.14|1
1733403600000|2024-12-05 13:00:00|1327.19|1326.69|1327.34|1326.84|1327.79|1327.29|1327.04|1326.54|0
1733403900000|2024-12-05 13:05:00|1327.39|1326.89|1326.94|1326.44|1327.39|1326.89|1326.89|1326.39|10
1733404200000|2024-12-05 13:10:00|1326.99|1326.49|1327.14|1326.64|1327.19|1326.69|1326.94|1326.44|0
1733404500000|2024-12-05 13:15:00|1327.19|1326.69|1326.99|1326.49|1327.29|1326.79|1326.69|1326.19|0
1733404800000|2024-12-05 13:20:00|1327.14|1326.64|1327.49|1326.99|1327.49|1326.99|1326.89|1326.39|3
1733405100000|2024-12-05 13:25:00|1327.44|1326.94|1327.44|1326.94|1327.54|1327.04|1327.39|1326.89|0
1733405400000|2024-12-05 13:30:00|1327.39|1326.89|1327.44|1326.94|1327.44|1326.94|1326.84|1326.34|4
1733405700000|2024-12-05 13:35:00|1327.39|1326.89|1327.14|1326.64|1328.04|1327.54|1327.04|1326.54|10
1733406000000|2024-12-05 13:40:00|1327.29|1326.79|1327.94|1327.44|1328.14|1327.64|1327.29|1326.79|0
1733406300000|2024-12-05 13:45:00|1327.89|1327.39|1327.49|1326.99|1328.09|1327.59|1326.79|1326.29|9
1733406600000|2024-12-05 13:50:00|1327.54|1327.04|1328.79|1328.29|1328.84|1328.34|1327.34|1326.84|3
1733406900000|2024-12-05 13:55:00|1328.74|1328.24|1328.79|1328.29|1328.94|1328.44|1328.54|1328.04|5
1733407200000|2024-12-05 14:00:00|1328.84|1328.34|1327.84|1327.34|1328.84|1328.34|1327.84|1327.34|8
1733407500000|2024-12-05 14:05:00|1327.99|1327.49|1328.19|1327.69|1328.19|1327.69|1327.39|1326.89|13
1733407800000|2024-12-05 14:10:00|1328.14|1327.64|1327.64|1327.14|1328.34|1327.84|1327.54|1327.04|1
1733408100000|2024-12-05 14:15:00|1327.59|1327.09|1327.64|1327.14|1327.64|1327.14|1326.99|1326.49|3
1733408400000|2024-12-05 14:20:00|1327.79|1327.29|1327.44|1326.94|1327.84|1327.34|1327.39|1326.89|0
1733408700000|2024-12-05 14:25:00|1327.39|1326.89|1327.09|1326.59|1327.39|1326.89|1326.74|1326.24|3
1733409000000|2024-12-05 14:30:00|1326.99|1326.49|1327.94|1327.44|1328.34|1327.84|1326.59|1326.09|4
1733409300000|2024-12-05 14:35:00|1327.99|1327.49|1327.84|1327.34|1328.54|1328.04|1327.84|1327.34|16
1733409600000|2024-12-05 14:40:00|1327.89|1327.39|1327.99|1327.49|1328.79|1328.29|1327.39|1326.89|26
1733409900000|2024-12-05 14:45:00|1328.04|1327.54|1328.64|1328.14|1328.64|1328.14|1327.19|1326.69|0
1733410200000|2024-12-05 14:50:00|1328.59|1328.09|1329.14|1328.64|1329.54|1329.04|1328.34|1327.84|3
1733410500000|2024-12-05 14:55:00|1329.09|1328.59|1329.99|1329.49|1330.04|1329.54|1328.74|1328.24|20
1733410800000|2024-12-05 15:00:00|1330.04|1329.54|1329.79|1329.29|1330.94|1330.44|1329.79|1329.29|5
1733411100000|2024-12-05 15:05:00|1329.89|1329.39|1329.24|1328.74|1330.09|1329.59|1329.14|1328.64|45
1733411400000|2024-12-05 15:10:00|1329.19|1328.69|1328.94|1328.44|1329.24|1328.74|1328.59|1328.09|20
1733411700000|2024-12-05 15:15:00|1328.89|1328.39|1329.19|1328.69|1329.39|1328.89|1328.34|1327.84|53
1733472000000|2024-12-06 08:00:00|1332.85|1332.35|1331.15|1330.65|1333.35|1332.85|1331.15|1330.65|1
1733472300000|2024-12-06 08:05:00|1331.1|1330.6|1328.95|1328.45|1331.15|1330.65|1328.85|1328.35|0
1733472600000|2024-12-06 08:10:00|1328.9|1328.4|1327.35|1326.85|1329.55|1329.05|1327.35|1326.85|0
1733472900000|2024-12-06 08:15:00|1327.3|1326.8|1325.45|1324.95|1327.3|1326.8|1324.95|1324.45|1
1733473200000|2024-12-06 08:20:00|1325.55|1325.05|1326|1325.5|1326.75|1326.25|1325.55|1325.05|14
1733473500000|2024-12-06 08:25:00|1326.1|1325.6|1325.75|1325.25|1326.75|1326.25|1325.65|1325.15|4
1733473800000|2024-12-06 08:30:00|1325.7|1325.2|1324.75|1324.25|1325.7|1325.2|1324.7|1324.2|1
1733474100000|2024-12-06 08:35:00|1324.7|1324.2|1324.9|1324.4|1325.4|1324.9|1324.15|1323.65|4
1733474400000|2024-12-06 08:40:00|1324.75|1324.25|1323.95|1323.45|1324.75|1324.25|1323.55|1323.05|5
1733474700000|2024-12-06 08:45:00|1324|1323.5|1325.35|1324.85|1325.5|1325|1323.8|1323.3|5
1733475000000|2024-12-06 08:50:00|1325.4|1324.9|1325.5|1325|1325.85|1325.35|1325.2|1324.7|1
1733475300000|2024-12-06 08:55:00|1325.6|1325.1|1324.95|1324.45|1325.85|1325.35|1324.7|1324.2|2
1733475600000|2024-12-06 09:00:00|1324.9|1324.4|1324.7|1324.2|1325.3|1324.8|1324.6|1324.1|0
1733475900000|2024-12-06 09:05:00|1324.75|1324.25|1324.95|1324.45|1325.7|1325.2|1324.75|1324.25|11
1733476200000|2024-12-06 09:10:00|1324.9|1324.4|1324.8|1324.3|1325.4|1324.9|1324.55|1324.05|1
1733476500000|2024-12-06 09:15:00|1324.85|1324.35|1324.25|1323.75|1325.1|1324.6|1323.85|1323.35|2
1733476800000|2024-12-06 09:20:00|1324.3|1323.8|1325.5|1325|1325.55|1325.05|1324.15|1323.65|1
1733477100000|2024-12-06 09:25:00|1325.55|1325.05|1325.65|1325.15|1326|1325.5|1325.05|1324.55|4
1733477400000|2024-12-06 09:30:00|1325.75|1325.25|1326|1325.5|1326.15|1325.65|1325.75|1325.25|1
1733477700000|2024-12-06 09:35:00|1325.95|1325.45|1325.65|1325.15|1325.95|1325.45|1325.6|1325.1|0
1733478000000|2024-12-06 09:40:00|1325.6|1325.1|1325.25|1324.75|1325.7|1325.2|1325.25|1324.75|0
1733478300000|2024-12-06 09:45:00|1325.3|1324.8|1325.55|1325.05|1325.6|1325.1|1324.9|1324.4|1
1733478600000|2024-12-06 09:50:00|1325.5|1325|1325.5|1325|1325.5|1325|1325.1|1324.6|1
1733478900000|2024-12-06 09:55:00|1325.45|1324.95|1325.3|1324.8|1325.55|1325.05|1325.2|1324.7|1
1733479200000|2024-12-06 10:00:00|1325.35|1324.85|1325.45|1324.95|1325.9|1325.4|1325.35|1324.85|6
1733479500000|2024-12-06 10:05:00|1325.4|1324.9|1325.5|1325|1325.75|1325.25|1325.2|1324.7|2
1733479800000|2024-12-06 10:10:00|1325.45|1324.95|1325.45|1324.95|1325.8|1325.3|1325.3|1324.8|1
1733480100000|2024-12-06 10:15:00|1325.5|1325|1325.15|1324.65|1325.6|1325.1|1325.1|1324.6|0
1733480400000|2024-12-06 10:20:00|1325.4|1324.9|1324.85|1324.35|1325.4|1324.9|1324.5|1324|0
1733480700000|2024-12-06 10:25:00|1324.8|1324.3|1323.9|1323.4|1324.85|1324.35|1323.9|1323.4|0
1733481000000|2024-12-06 10:30:00|1323.95|1323.45|1323.4|1322.9|1324.05|1323.55|1322.7|1322.2|4
1733481300000|2024-12-06 10:35:00|1323.3|1322.8|1322.55|1322.05|1323.35|1322.85|1322.25|1321.75|1
1733481600000|2024-12-06 10:40:00|1322.6|1322.1|1321.75|1321.25|1322.6|1322.1|1321.45|1320.95|3
1733481900000|2024-12-06 10:45:00|1321.7|1321.2|1321.85|1321.35|1322.05|1321.55|1320.9|1320.4|9
1733482200000|2024-12-06 10:50:00|1321.9|1321.4|1321|1320.5|1321.9|1321.4|1320.95|1320.45|0
1733482500000|2024-12-06 10:55:00|1320.95|1320.45|1320.25|1319.75|1320.95|1320.45|1320.25|1319.75|1
1733482800000|2024-12-06 11:00:00|1320.3|1319.8|1319.65|1319.15|1320.4|1319.9|1319.5|1319|1
1733483100000|2024-12-06 11:05:00|1319.7|1319.2|1320.45|1319.95|1320.45|1319.95|1319.7|1319.2|31
1733483400000|2024-12-06 11:10:00|1320.55|1320.05|1320.45|1319.95|1320.75|1320.25|1320.2|1319.7|0
1733483700000|2024-12-06 11:15:00|1320.55|1320.05|1321.5|1321|1321.5|1321|1320.5|1320|0
1733484000000|2024-12-06 11:20:00|1321.45|1320.95|1321.4|1320.9|1321.6|1321.1|1321.05|1320.55|0
1733484300000|2024-12-06 11:25:00|1321.5|1321|1321.35|1320.85|1321.7|1321.2|1321.15|1320.65|4
1733484600000|2024-12-06 11:30:00|1321.3|1320.8|1322.2|1321.7|1322.25|1321.75|1321.15|1320.65|0
1733484900000|2024-12-06 11:35:00|1322.25|1321.75|1323.3|1322.8|1324|1323.5|1322.1|1321.6|20
1733485200000|2024-12-06 11:40:00|1323.35|1322.85|1322.95|1322.45|1323.5|1323|1322.9|1322.4|0
1733485500000|2024-12-06 11:45:00|1323.05|1322.55|1321.8|1321.3|1323.1|1322.6|1321.8|1321.3|0
1733485800000|2024-12-06 11:50:00|1321.85|1321.35|1321.5|1321|1322.05|1321.55|1321.15|1320.65|0
1733486100000|2024-12-06 11:55:00|1321.45|1320.95|1319.7|1319.2|1334.85|1334.35|1318.9|1318.4|7
1733486400000|2024-12-06 12:00:00|1319.75|1319.25|1319.2|1318.7|1320.1|1319.6|1319.15|1318.65|0
1733486700000|2024-12-06 12:05:00|1319.25|1318.75|1318.3|1317.8|1319.25|1318.75|1318.2|1317.7|3
1733487000000|2024-12-06 12:10:00|1318.2|1317.7|1318.05|1317.55|1318.4|1317.9|1317.85|1317.35|0
1733487300000|2024-12-06 12:15:00|1318|1317.5|1317.9|1317.4|1318.9|1318.4|1317.8|1317.3|3
1733487600000|2024-12-06 12:20:00|1317.95|1317.45|1317.55|1317.05|1318.2|1317.7|1317.55|1317.05|0
1733487900000|2024-12-06 12:25:00|1317.65|1317.15|1318|1317.5|1318.35|1317.85|1317.65|1317.15|0
1733488200000|2024-12-06 12:30:00|1317.85|1317.35|1317|1316.5|1317.9|1317.4|1316.5|1316|3
1733488500000|2024-12-06 12:35:00|1316.95|1316.45|1317.35|1316.85|1317.6|1317.1|1316.9|1316.4|38
1733488800000|2024-12-06 12:40:00|1317.25|1316.75|1316.85|1316.35|1317.5|1317|1316.8|1316.3|2
1733489100000|2024-12-06 12:45:00|1316.9|1316.4|1316.95|1316.45|1317.5|1317|1316.9|1316.4|3
1733489400000|2024-12-06 12:50:00|1317|1316.5|1317.15|1316.65|1317.45|1316.95|1316.95|1316.45|0
1733489700000|2024-12-06 12:55:00|1317.05|1316.55|1316.95|1316.45|1317.25|1316.75|1316.9|1316.4|0
1733490000000|2024-12-06 13:00:00|1316.9|1316.4|1317.05|1316.55|1317.25|1316.75|1316.7|1316.2|0
1733490300000|2024-12-06 13:05:00|1317.15|1316.65|1317.5|1317|1317.6|1317.1|1317.05|1316.55|0
1733490600000|2024-12-06 13:10:00|1317.4|1316.9|1317.3|1316.8|1317.4|1316.9|1316.8|1316.3|1
1733490900000|2024-12-06 13:15:00|1317.25|1316.75|1318.15|1317.65|1318.2|1317.7|1317.25|1316.75|0
1733491200000|2024-12-06 13:20:00|1318.25|1317.75|1318.55|1318.05|1318.6|1318.1|1317.7|1317.2|0
1733491500000|2024-12-06 13:25:00|1318.6|1318.1|1318.7|1318.2|1318.8|1318.3|1318.3|1317.8|0
1733491800000|2024-12-06 13:30:00|1318.65|1318.15|1318.4|1317.9|1318.65|1318.15|1317.95|1317.45|0
1733492100000|2024-12-06 13:35:00|1318.35|1317.85|1318.45|1317.95|1318.55|1318.05|1317.75|1317.25|0
1733492400000|2024-12-06 13:40:00|1318.4|1317.9|1317.8|1317.3|1318.4|1317.9|1317.2|1316.7|1
1733492700000|2024-12-06 13:45:00|1317.75|1317.25|1317.3|1316.8|1317.8|1317.3|1317.2|1316.7|1
1733493000000|2024-12-06 13:50:00|1317.25|1316.75|1317.05|1316.55|1317.25|1316.75|1316.7|1316.2|0
1733493300000|2024-12-06 13:55:00|1317.1|1316.6|1316.95|1316.45|1317.15|1316.65|1316.85|1316.35|0
1733493600000|2024-12-06 14:00:00|1316.9|1316.4|1317.85|1317.35|1317.85|1317.35|1316.55|1316.05|13
1733493900000|2024-12-06 14:05:00|1317.9|1317.4|1317.4|1316.9|1317.9|1317.4|1317.3|1316.8|1
1733494200000|2024-12-06 14:10:00|1317.35|1316.85|1317|1316.5|1317.5|1317|1316.95|1316.45|0
1733494500000|2024-12-06 14:15:00|1317.1|1316.6|1315.45|1314.95|1317.45|1316.95|1315.45|1314.95|0
1733494800000|2024-12-06 14:20:00|1315.55|1315.05|1315.6|1315.1|1315.7|1315.2|1315.35|1314.85|0
1733495100000|2024-12-06 14:25:00|1315.55|1315.05|1315.65|1315.15|1315.65|1315.15|1315.25|1314.75|1
1733495400000|2024-12-06 14:30:00|1315.6|1315.1|1312.6|1312.1|1315.6|1315.1|1312.55|1312.05|1
1733495700000|2024-12-06 14:35:00|1312.55|1312.05|1311.5|1311|1312.55|1312.05|1310.85|1310.35|20
1733496000000|2024-12-06 14:40:00|1311.45|1310.95|1310.9|1310.4|1311.7|1311.2|1310.3|1309.8|2
1733496300000|2024-12-06 14:45:00|1310.85|1310.35|1310.6|1310.1|1311.4|1310.9|1310.5|1310|4
1733496600000|2024-12-06 14:50:00|1310.55|1310.05|1309.45|1308.95|1310.7|1310.2|1309.05|1308.55|7
1733496900000|2024-12-06 14:55:00|1309.4|1308.9|1309.35|1308.85|1310.3|1309.8|1308.85|1308.35|8
1733497200000|2024-12-06 15:00:00|1309.3|1308.8|1308.35|1307.85|1309.4|1308.9|1308.2|1307.7|16
1733497500000|2024-12-06 15:05:00|1308.4|1307.9|1308.5|1308|1308.7|1308.2|1308.1|1307.6|12
1733497800000|2024-12-06 15:10:00|1308.45|1307.95|1307.55|1307.05|1308.45|1307.95|1307.2|1306.7|22
1733498100000|2024-12-06 15:15:00|1307.5|1307|1308.4|1307.9|1308.95|1308.45|1307.35|1306.85|25
1733731200000|2024-12-09 08:00:00|1316.45|1315.95|1316.15|1315.65|1318.95|1318.45|1315.65|1315.15|21
1733731500000|2024-12-09 08:05:00|1316.1|1315.6|1313.35|1312.85|1316.1|1315.6|1312.35|1311.85|5
1733731800000|2024-12-09 08:10:00|1313.4|1312.9|1315.55|1315.05|1315.95|1315.45|1313.15|1312.65|4
1733732100000|2024-12-09 08:15:00|1315.45|1314.95|1315.05|1314.55|1315.65|1315.15|1314.35|1313.85|1
1733732400000|2024-12-09 08:20:00|1315|1314.5|1313.3|1312.8|1315.1|1314.6|1313.3|1312.8|35
1733732700000|2024-12-09 08:25:00|1313.25|1312.75|1312.7|1312.2|1313.85|1313.35|1312.45|1311.95|15
1733733000000|2024-12-09 08:30:00|1312.9|1312.4|1312.6|1312.1|1312.95|1312.45|1311.7|1311.2|5
1733733300000|2024-12-09 08:35:00|1312.65|1312.15|1313.8|1313.3|1313.8|1313.3|1312.6|1312.1|15
1733733600000|2024-12-09 08:40:00|1313.75|1313.25|1313.4|1312.9|1314|1313.5|1313.1|1312.6|7
1733733900000|2024-12-09 08:45:00|1313.5|1313|1313.65|1313.15|1313.7|1313.2|1312.6|1312.1|13
1733734200000|2024-12-09 08:50:00|1313.75|1313.25|1314.4|1313.9|1314.4|1313.9|1313.25|1312.75|11
1733734500000|2024-12-09 08:55:00|1314.35|1313.85|1314.05|1313.55|1314.95|1314.45|1314|1313.5|10
1733734800000|2024-12-09 09:00:00|1314|1313.5|1315.5|1315|1315.75|1315.25|1313.4|1312.9|23
1733735100000|2024-12-09 09:05:00|1315.55|1315.05|1315.6|1315.1|1316.1|1315.6|1314.95|1314.45|10
1733735400000|2024-12-09 09:10:00|1315.55|1315.05|1314.7|1314.2|1315.55|1315.05|1314.6|1314.1|8
1733735700000|2024-12-09 09:15:00|1314.75|1314.25|1314.9|1314.4|1315.1|1314.6|1313.95|1313.45|14
1733736000000|2024-12-09 09:20:00|1314.95|1314.45|1314.65|1314.15|1315.35|1314.85|1314.55|1314.05|9
1733736300000|2024-12-09 09:25:00|1314.6|1314.1|1314.2|1313.7|1314.85|1314.35|1314|1313.5|27
1733736600000|2024-12-09 09:30:00|1314.15|1313.65|1313.95|1313.45|1314.2|1313.7|1313.4|1312.9|8
1733736900000|2024-12-09 09:35:00|1314|1313.5|1314.75|1314.25|1315|1314.5|1314|1313.5|16
1733737200000|2024-12-09 09:40:00|1314.8|1314.3|1314.9|1314.4|1315.25|1314.75|1314.75|1314.25|0
1733737500000|2024-12-09 09:45:00|1314.85|1314.35|1313.95|1313.45|1314.85|1314.35|1313.65|1313.15|12
1733737800000|2024-12-09 09:50:00|1313.8|1313.3|1314.1|1313.6|1314.25|1313.75|1313.4|1312.9|10
1733738100000|2024-12-09 09:55:00|1314.15|1313.65|1314.1|1313.6|1314.2|1313.7|1313.6|1313.1|4
1733738400000|2024-12-09 10:00:00|1314.15|1313.65|1314.05|1313.55|1314.5|1314|1313.7|1313.2|6
1733738700000|2024-12-09 10:05:00|1314|1313.5|1313.8|1313.3|1314.2|1313.7|1313.65|1313.15|8
1733739000000|2024-12-09 10:10:00|1313.75|1313.25|1313.25|1312.75|1313.75|1313.25|1313.05|1312.55|3
1733739300000|2024-12-09 10:15:00|1313.2|1312.7|1313|1312.5|1313.75|1313.25|1313|1312.5|4
1733739600000|2024-12-09 10:20:00|1312.95|1312.45|1312.7|1312.2|1313|1312.5|1312.7|1312.2|0
1733739900000|2024-12-09 10:25:00|1312.75|1312.25|1313.2|1312.7|1313.55|1313.05|1312.65|1312.15|2
1733740200000|2024-12-09 10:30:00|1313.3|1312.8|1313.55|1313.05|1314|1313.5|1312.85|1312.35|12
1733740500000|2024-12-09 10:35:00|1313.5|1313|1313.35|1312.85|1314.4|1313.9|1313.3|1312.8|10
1733740800000|2024-12-09 10:40:00|1313.4|1312.9|1312.5|1312|1313.5|1313|1312.5|1312|3
1733741100000|2024-12-09 10:45:00|1312.55|1312.05|1312.75|1312.25|1313|1312.5|1312.55|1312.05|2
1733741400000|2024-12-09 10:50:00|1312.8|1312.3|1312.55|1312.05|1313.15|1312.65|1312.55|1312.05|3
1733741700000|2024-12-09 10:55:00|1312.5|1312|1312.15|1311.65|1312.65|1312.15|1311.95|1311.45|3
1733742000000|2024-12-09 11:00:00|1312.3|1311.8|1314.75|1314.25|1314.85|1314.35|1312.3|1311.8|1
1733742300000|2024-12-09 11:05:00|1314.9|1314.4|1314.15|1313.65|1315|1314.5|1313.85|1313.35|4
1733742600000|2024-12-09 11:10:00|1314.1|1313.6|1314.2|1313.7|1314.35|1313.85|1314.1|1313.6|0
1733742900000|2024-12-09 11:15:00|1314.25|1313.75|1314.55|1314.05|1314.6|1314.1|1314|1313.5|0
1733743200000|2024-12-09 11:20:00|1314.6|1314.1|1314.9|1314.4|1315.05|1314.55|1314.25|1313.75|17
1733743500000|2024-12-09 11:25:00|1314.95|1314.45|1314.3|1313.8|1315.25|1314.75|1314.3|1313.8|0
1733743800000|2024-12-09 11:30:00|1314.35|1313.85|1314.5|1314|1314.95|1314.45|1314.15|1313.65|6
1733744100000|2024-12-09 11:35:00|1314.45|1313.95|1314|1313.5|1314.45|1313.95|1313.65|1313.15|5
1733744400000|2024-12-09 11:40:00|1314.1|1313.6|1313.7|1313.2|1314.35|1313.85|1313.05|1312.55|8
1733744700000|2024-12-09 11:45:00|1313.75|1313.25|1314.25|1313.75|1314.4|1313.9|1313.75|1313.25|2
1733745000000|2024-12-09 11:50:00|1314.3|1313.8|1313.7|1313.2|1314.55|1314.05|1313.65|1313.15|1
1733745300000|2024-12-09 11:55:00|1313.65|1313.15|1313.35|1312.85|1314|1313.5|1313.35|1312.85|2
1733745600000|2024-12-09 12:00:00|1313.4|1312.9|1313.55|1313.05|1313.65|1313.15|1313.05|1312.55|0
1733745900000|2024-12-09 12:05:00|1313.6|1313.1|1313.55|1313.05|1314.25|1313.75|1313.5|1313|2
1733746200000|2024-12-09 12:10:00|1313.5|1313|1313.45|1312.95|1313.7|1313.2|1313.15|1312.65|0
1733746500000|2024-12-09 12:15:00|1313.4|1312.9|1313.3|1312.8|1313.55|1313.05|1313.25|1312.75|0
1733746800000|2024-12-09 12:20:00|1313.35|1312.85|1313.8|1313.3|1314.2|1313.7|1313.35|1312.85|3
1733747100000|2024-12-09 12:25:00|1313.75|1313.25|1314.05|1313.55|1314.2|1313.7|1313.7|1313.2|0
1733747400000|2024-12-09 12:30:00|1314.1|1313.6|1314.45|1313.95|1314.5|1314|1313.8|1313.3|2
1733747700000|2024-12-09 12:35:00|1314.4|1313.9|1314.75|1314.25|1314.8|1314.3|1314.05|1313.55|10
1733748000000|2024-12-09 12:40:00|1314.8|1314.3|1314.9|1314.4|1314.95|1314.45|1314.4|1313.9|3
1733748300000|2024-12-09 12:45:00|1314.95|1314.45|1314.35|1313.85|1315|1314.5|1314.2|1313.7|3
1733748600000|2024-12-09 12:50:00|1314.3|1313.8|1314|1313.5|1314.55|1314.05|1314|1313.5|0
1733748900000|2024-12-09 12:55:00|1314.05|1313.55|1313.65|1313.15|1314.15|1313.65|1313.6|1313.1|2
1733749200000|2024-12-09 13:00:00|1313.6|1313.1|1313.45|1312.95|1314.6|1314.1|1313.35|1312.85|12
1733749500000|2024-12-09 13:05:00|1313.5|1313|1313.45|1312.95|1313.6|1313.1|1313.2|1312.7|0
1733749800000|2024-12-09 13:10:00|1313.5|1313|1314.8|1314.3|1314.85|1314.35|1313.3|1312.8|2
1733750100000|2024-12-09 13:15:00|1314.85|1314.35|1314.6|1314.1|1314.95|1314.45|1314.35|1313.85|0
1733750400000|2024-12-09 13:20:00|1314.55|1314.05|1314.5|1314|1314.7|1314.2|1314.4|1313.9|0
1733750700000|2024-12-09 13:25:00|1314.6|1314.1|1314.4|1313.9|1314.8|1314.3|1314.4|1313.9|2
1733751000000|2024-12-09 13:30:00|1314.35|1313.85|1314.65|1314.15|1315.05|1314.55|1314.3|1313.8|1
1733751300000|2024-12-09 13:35:00|1314.7|1314.2|1314.55|1314.05|1314.9|1314.4|1314.4|1313.9|0
1733751600000|2024-12-09 13:40:00|1314.65|1314.15|1314.95|1314.45|1315.05|1314.55|1314.4|1313.9|4
1733751900000|2024-12-09 13:45:00|1314.9|1314.4|1314.1|1313.6|1315.15|1314.65|1314|1313.5|2
1733752200000|2024-12-09 13:50:00|1314.15|1313.65|1313.7|1313.2|1314.35|1313.85|1313.65|1313.15|3
1733752500000|2024-12-09 13:55:00|1313.75|1313.25|1313.95|1313.45|1313.95|1313.45|1312.95|1312.45|0
1733752800000|2024-12-09 14:00:00|1313.9|1313.4|1312.9|1312.4|1314|1313.5|1312.85|1312.35|4
1733753100000|2024-12-09 14:05:00|1313|1312.5|1313.45|1312.95|1313.6|1313.1|1312.6|1312.1|15
1733753400000|2024-12-09 14:10:00|1313.35|1312.85|1313.5|1313|1313.7|1313.2|1313.05|1312.55|2
1733753700000|2024-12-09 14:15:00|1313.45|1312.95|1312.7|1312.2|1313.6|1313.1|1312.7|1312.2|1
1733754000000|2024-12-09 14:20:00|1312.75|1312.25|1311.75|1311.25|1312.8|1312.3|1311.55|1311.05|2
1733754300000|2024-12-09 14:25:00|1311.8|1311.3|1313.05|1312.55|1313.05|1312.55|1311.5|1311|2
1733754600000|2024-12-09 14:30:00|1313.15|1312.65|1313.75|1313.25|1314.35|1313.85|1312.75|1312.25|5
1733754900000|2024-12-09 14:35:00|1313.8|1313.3|1311.75|1311.25|1314|1313.5|1311.4|1310.9|4
1733755200000|2024-12-09 14:40:00|1311.8|1311.3|1312.75|1312.25|1313.15|1312.65|1311.8|1311.3|21
1733755500000|2024-12-09 14:45:00|1312.9|1312.4|1313.95|1313.45|1314.25|1313.75|1312.6|1312.1|7
1733755800000|2024-12-09 14:50:00|1314.05|1313.55|1315.95|1315.45|1316.15|1315.65|1314.05|1313.55|7
1733756100000|2024-12-09 14:55:00|1316.2|1315.7|1315.65|1315.15|1316.7|1316.2|1315.5|1315|6
1733756400000|2024-12-09 15:00:00|1315.7|1315.2|1315.2|1314.7|1316.3|1315.8|1315.15|1314.65|12
1733756700000|2024-12-09 15:05:00|1315.1|1314.6|1314.95|1314.45|1315.2|1314.7|1314.6|1314.1|7
1733757000000|2024-12-09 15:10:00|1314.9|1314.4|1313.9|1313.4|1315.55|1315.05|1313.8|1313.3|16
1733757300000|2024-12-09 15:15:00|1313.85|1313.35|1313.1|1312.6|1313.85|1313.35|1312.7|1312.2|21
1733817600000|2024-12-10 08:00:00|1311.3|1310.8|1311.3|1310.8|1312.25|1311.75|1311.25|1310.75|3
1733817900000|2024-12-10 08:05:00|1311.25|1310.75|1311.15|1310.65|1311.35|1310.85|1310.65|1310.15|1
1733818200000|2024-12-10 08:10:00|1311.1|1310.6|1307.85|1307.35|1311.1|1310.6|1307.75|1307.25|3
1733818500000|2024-12-10 08:15:00|1307.9|1307.4|1307.05|1306.55|1308.45|1307.95|1307.05|1306.55|2
1733818800000|2024-12-10 08:20:00|1307.1|1306.6|1306.25|1305.75|1307.2|1306.7|1305.95|1305.45|1
1733819100000|2024-12-10 08:25:00|1306.2|1305.7|1304.55|1304.05|1306.2|1305.7|1304.55|1304.05|6
1733819400000|2024-12-10 08:30:00|1304.5|1304|1305.6|1305.1|1305.65|1305.15|1304.45|1303.95|0
1733819700000|2024-12-10 08:35:00|1305.65|1305.15|1306.6|1306.1|1306.7|1306.2|1305.6|1305.1|10
1733820000000|2024-12-10 08:40:00|1306.65|1306.15|1306.05|1305.55|1306.7|1306.2|1305.5|1305|6
1733820300000|2024-12-10 08:45:00|1306|1305.5|1304.8|1304.3|1306.15|1305.65|1304.65|1304.15|4
1733820600000|2024-12-10 08:50:00|1304.64|1304.14|1305.64|1305.14|1305.79|1305.29|1304.34|1303.84|0
1733820900000|2024-12-10 08:55:00|1305.59|1305.09|1306.14|1305.64|1306.19|1305.69|1305.59|1305.09|0
1733821200000|2024-12-10 09:00:00|1306.19|1305.69|1307.09|1306.59|1307.09|1306.59|1306.09|1305.59|0
1733821500000|2024-12-10 09:05:00|1307.14|1306.64|1307.29|1306.79|1307.29|1306.79|1307.09|1306.59|3
1733821800000|2024-12-10 09:10:00|1307.34|1306.84|1307.04|1306.54|1308.09|1307.59|1306.99|1306.49|9
1733822100000|2024-12-10 09:15:00|1307.09|1306.59|1307.94|1307.44|1307.99|1307.49|1306.79|1306.29|1
1733822400000|2024-12-10 09:20:00|1307.99|1307.49|1308.24|1307.74|1308.29|1307.79|1307.89|1307.39|1
1733822700000|2024-12-10 09:25:00|1308.19|1307.69|1308.29|1307.79|1308.54|1308.04|1308.19|1307.69|0
1733823000000|2024-12-10 09:30:00|1308.24|1307.74|1307.44|1306.94|1308.34|1307.84|1306.99|1306.49|8
1733823300000|2024-12-10 09:35:00|1307.49|1306.99|1306.99|1306.49|1307.74|1307.24|1306.79|1306.29|3
1733823600000|2024-12-10 09:40:00|1306.94|1306.44|1307.19|1306.69|1307.94|1307.44|1306.79|1306.29|0
1733823900000|2024-12-10 09:45:00|1307.24|1306.74|1307.69|1307.19|1307.69|1307.19|1307.19|1306.69|0
1733824200000|2024-12-10 09:50:00|1307.64|1307.14|1306.79|1306.29|1307.79|1307.29|1306.69|1306.19|6
1733824500000|2024-12-10 09:55:00|1306.84|1306.34|1306.84|1306.34|1307.24|1306.74|1306.49|1305.99|2
1733824800000|2024-12-10 10:00:00|1306.89|1306.39|1306.59|1306.09|1307.14|1306.64|1306.44|1305.94|1
1733825100000|2024-12-10 10:05:00|1306.54|1306.04|1306.64|1306.14|1306.64|1306.14|1306.39|1305.89|0
1733825400000|2024-12-10 10:10:00|1306.69|1306.19|1306.89|1306.39|1306.94|1306.44|1306.69|1306.19|0
1733825700000|2024-12-10 10:15:00|1306.84|1306.34|1306.99|1306.49|1306.99|1306.49|1306.84|1306.34|0
1733826000000|2024-12-10 10:20:00|1307.04|1306.54|1307.39|1306.89|1307.39|1306.89|1306.49|1305.99|11
1733826300000|2024-12-10 10:25:00|1307.34|1306.84|1307.19|1306.69|1307.39|1306.89|1307.19|1306.69|0
1733826600000|2024-12-10 10:30:00|1307.14|1306.64|1307.04|1306.54|1307.19|1306.69|1306.79|1306.29|2
1733826900000|2024-12-10 10:35:00|1306.99|1306.49|1305.44|1304.94|1307.04|1306.54|1305.29|1304.79|5
1733827200000|2024-12-10 10:40:00|1305.39|1304.89|1305.69|1305.19|1305.69|1305.19|1305.09|1304.59|0
1733827500000|2024-12-10 10:45:00|1305.64|1305.14|1305.99|1305.49|1306.09|1305.59|1305.64|1305.14|0
1733827800000|2024-12-10 10:50:00|1306.04|1305.54|1306.24|1305.74|1306.24|1305.74|1305.99|1305.49|0
1733828100000|2024-12-10 10:55:00|1306.19|1305.69|1306.14|1305.64|1306.24|1305.74|1305.99|1305.49|0
1733828400000|2024-12-10 11:00:00|1306.09|1305.59|1306.99|1306.49|1306.99|1306.49|1306.09|1305.59|0
1733828700000|2024-12-10 11:05:00|1307.04|1306.54|1307.54|1307.04|1307.54|1307.04|1306.99|1306.49|0
1733829000000|2024-12-10 11:10:00|1307.59|1307.09|1307.69|1307.19|1307.69|1307.19|1307.14|1306.64|6
1733829300000|2024-12-10 11:15:00|1307.64|1307.14|1307.89|1307.39|1308.04|1307.54|1307.59|1307.09|0
1733829600000|2024-12-10 11:20:00|1307.94|1307.44|1307.59|1307.09|1308.04|1307.54|1307.29|1306.79|8
1733829900000|2024-12-10 11:25:00|1307.54|1307.04|1307.54|1307.04|1307.54|1307.04|1307.29|1306.79|0
1733830200000|2024-12-10 11:30:00|1307.59|1307.09|1307.49|1306.99|1307.69|1307.19|1307.29|1306.79|0
1733830500000|2024-12-10 11:35:00|1307.44|1306.94|1307.29|1306.79|1307.44|1306.94|1307.19|1306.69|0
1733830800000|2024-12-10 11:40:00|1307.34|1306.84|1307.34|1306.84|1307.54|1307.04|1307.29|1306.79|0
1733831100000|2024-12-10 11:45:00|1307.39|1306.89|1307.24|1306.74|1307.39|1306.89|1307.14|1306.64|0
1733831400000|2024-12-10 11:50:00|1307.29|1306.79|1307.69|1307.19|1307.74|1307.24|1307.24|1306.74|1
1733831700000|2024-12-10 11:55:00|1307.64|1307.14|1307.64|1307.14|1307.69|1307.19|1307.54|1307.04|0
1733832000000|2024-12-10 12:00:00|1307.69|1307.19|1308.14|1307.64|1308.14|1307.64|1307.69|1307.19|0
1733832300000|2024-12-10 12:05:00|1308.09|1307.59|1307.94|1307.44|1308.14|1307.64|1307.89|1307.39|0
1733832600000|2024-12-10 12:10:00|1307.89|1307.39|1307.74|1307.24|1307.89|1307.39|1307.54|1307.04|5
1733832900000|2024-12-10 12:15:00|1307.69|1307.19|1306.59|1306.09|1307.69|1307.19|1306.49|1305.99|1
1733833200000|2024-12-10 12:20:00|1306.64|1306.14|1306.19|1305.69|1306.79|1306.29|1306.19|1305.69|0
1733833500000|2024-12-10 12:25:00|1306.24|1305.74|1306.29|1305.79|1306.44|1305.94|1306.19|1305.69|0
1733833800000|2024-12-10 12:30:00|1306.24|1305.74|1306.64|1306.14|1306.74|1306.24|1306.24|1305.74|0
1733834100000|2024-12-10 12:35:00|1306.69|1306.19|1306.54|1306.04|1306.69|1306.19|1306.54|1306.04|2
1733834400000|2024-12-10 12:40:00|1306.52|1306.02|1306.77|1306.27|1306.77|1306.27|1306.52|1306.02|2
1733834700000|2024-12-10 12:45:00|1306.72|1306.22|1306.72|1306.22|1306.77|1306.27|1306.67|1306.17|1
1733835000000|2024-12-10 12:50:00|1306.67|1306.17|1306.87|1306.37|1307.02|1306.52|1306.67|1306.17|0
1733835300000|2024-12-10 12:55:00|1306.92|1306.42|1307.42|1306.92|1307.42|1306.92|1306.87|1306.37|0
1733835600000|2024-12-10 13:00:00|1307.47|1306.97|1308.02|1307.52|1308.02|1307.52|1307.47|1306.97|0
1733835900000|2024-12-10 13:05:00|1307.97|1307.47|1307.82|1307.32|1307.97|1307.47|1307.77|1307.27|0
1733836200000|2024-12-10 13:10:00|1307.87|1307.37|1307.82|1307.32|1307.87|1307.37|1307.72|1307.22|2
1733836500000|2024-12-10 13:15:00|1307.77|1307.27|1307.87|1307.37|1308.02|1307.52|1307.72|1307.22|1
1733836800000|2024-12-10 13:20:00|1307.92|1307.42|1307.87|1307.37|1308.02|1307.52|1307.87|1307.37|0
1733837100000|2024-12-10 13:25:00|1307.92|1307.42|1307.97|1307.47|1308.12|1307.62|1307.87|1307.37|0
1733837400000|2024-12-10 13:30:00|1307.92|1307.42|1308.42|1307.92|1308.42|1307.92|1307.82|1307.32|0
1733837700000|2024-12-10 13:35:00|1308.47|1307.97|1308.72|1308.22|1308.72|1308.22|1308.47|1307.97|0
1733838000000|2024-12-10 13:40:00|1308.97|1308.47|1309.12|1308.62|1309.12|1308.62|1308.67|1308.17|17
1733838300000|2024-12-10 13:45:00|1308.97|1308.47|1309.67|1309.17|1309.77|1309.27|1308.87|1308.37|5
1733838600000|2024-12-10 13:50:00|1309.62|1309.12|1309.67|1309.17|1309.72|1309.22|1309.32|1308.82|7
1733838900000|2024-12-10 13:55:00|1309.62|1309.12|1309.42|1308.92|1309.67|1309.17|1309.37|1308.87|0
1733839200000|2024-12-10 14:00:00|1309.47|1308.97|1309.67|1309.17|1309.77|1309.27|1309.42|1308.92|1
1733839500000|2024-12-10 14:05:00|1309.62|1309.12|1308.87|1308.37|1309.62|1309.12|1308.57|1308.07|3
1733839800000|2024-12-10 14:10:00|1308.82|1308.32|1308.37|1307.87|1309.17|1308.67|1308.17|1307.67|2
1733840100000|2024-12-10 14:15:00|1308.42|1307.92|1307.42|1306.92|1308.57|1308.07|1307.17|1306.67|0
1733840400000|2024-12-10 14:20:00|1307.32|1306.82|1307.32|1306.82|1307.42|1306.92|1307.17|1306.67|0
1733840700000|2024-12-10 14:25:00|1307.37|1306.87|1308.77|1308.27|1308.92|1308.42|1307.37|1306.87|11
1733841000000|2024-12-10 14:30:00|1308.67|1308.17|1307.92|1307.42|1308.77|1308.27|1307.22|1306.72|4
1733841300000|2024-12-10 14:35:00|1307.97|1307.47|1308.37|1307.87|1308.47|1307.97|1307.67|1307.17|1
1733841600000|2024-12-10 14:40:00|1308.32|1307.82|1308.07|1307.57|1308.37|1307.87|1307.72|1307.22|8
1733841900000|2024-12-10 14:45:00|1308.12|1307.62|1307.42|1306.92|1308.12|1307.62|1307.27|1306.77|4
1733842200000|2024-12-10 14:50:00|1307.47|1306.97|1307.12|1306.62|1307.72|1307.22|1306.82|1306.32|1
1733842500000|2024-12-10 14:55:00|1307.22|1306.72|1307.42|1306.92|1307.42|1306.92|1306.52|1306.02|3
1733842800000|2024-12-10 15:00:00|1307.47|1306.97|1307.77|1307.27|1307.82|1307.32|1307.27|1306.77|0
1733843100000|2024-12-10 15:05:00|1307.72|1307.22|1307.32|1306.82|1308.17|1307.67|1307.32|1306.82|10
1733843400000|2024-12-10 15:10:00|1307.36|1306.86|1308.51|1308.01|1308.51|1308.01|1307.36|1306.86|1
1733843700000|2024-12-10 15:15:00|1308.56|1308.06|1308.76|1308.26|1309.06|1308.56|1308.21|1307.71|67
1733904000000|2024-12-11 08:00:00|1304.31|1303.81|1308.71|1308.21|1308.71|1308.21|1303.81|1303.31|1
1733904300000|2024-12-11 08:05:00|1308.61|1308.11|1308.51|1308.01|1308.91|1308.41|1307.61|1307.11|3
1733904600000|2024-12-11 08:10:00|1308.46|1307.96|1306.91|1306.41|1308.51|1308.01|1305.81|1305.31|0
1733904900000|2024-12-11 08:15:00|1306.96|1306.46|1305.91|1305.41|1307.01|1306.51|1305.51|1305.01|1
1733905200000|2024-12-11 08:20:00|1305.86|1305.36|1305.71|1305.21|1306.51|1306.01|1305.61|1305.11|0
1733905500000|2024-12-11 08:25:00|1305.76|1305.26|1306.21|1305.71|1306.21|1305.71|1305.21|1304.71|0
1733905800000|2024-12-11 08:30:00|1306.31|1305.81|1307.71|1307.21|1307.91|1307.41|1306.31|1305.81|0
1733906100000|2024-12-11 08:35:00|1307.76|1307.26|1307.21|1306.71|1307.81|1307.31|1306.96|1306.46|1
1733906400000|2024-12-11 08:40:00|1307.16|1306.66|1306.31|1305.81|1307.16|1306.66|1306.31|1305.81|0
1733906700000|2024-12-11 08:45:00|1306.36|1305.86|1306.71|1306.21|1306.86|1306.36|1306.11|1305.61|0
1733907000000|2024-12-11 08:50:00|1306.79|1306.29|1307.19|1306.69|1307.19|1306.69|1306.29|1305.79|0
1733907300000|2024-12-11 08:55:00|1307.24|1306.74|1307.84|1307.34|1307.89|1307.39|1307.19|1306.69|0
1733907600000|2024-12-11 09:00:00|1307.89|1307.39|1307.29|1306.79|1307.89|1307.39|1306.54|1306.04|1
1733907900000|2024-12-11 09:05:00|1307.24|1306.74|1308.79|1308.29|1309.09|1308.59|1307.19|1306.69|0
1733908200000|2024-12-11 09:10:00|1308.84|1308.34|1309.69|1309.19|1309.79|1309.29|1308.79|1308.29|0
1733908500000|2024-12-11 09:15:00|1309.74|1309.24|1310.44|1309.94|1310.49|1309.99|1309.74|1309.24|0
1733908800000|2024-12-11 09:20:00|1310.39|1309.89|1310.49|1309.99|1310.69|1310.19|1310.29|1309.79|0
1733909100000|2024-12-11 09:25:00|1310.44|1309.94|1310.34|1309.84|1310.44|1309.94|1309.69|1309.19|1
1733909400000|2024-12-11 09:30:00|1310.39|1309.89|1310.84|1310.34|1311.09|1310.59|1310.09|1309.59|0
1733909700000|2024-12-11 09:35:00|1310.89|1310.39|1311.49|1310.99|1311.49|1310.99|1310.84|1310.34|0
1733910000000|2024-12-11 09:40:00|1311.54|1311.04|1311.94|1311.44|1311.99|1311.49|1311.29|1310.79|0
1733910300000|2024-12-11 09:45:00|1311.89|1311.39|1312.09|1311.59|1312.39|1311.89|1311.84|1311.34|0
1733910600000|2024-12-11 09:50:00|1312.19|1311.69|1312.29|1311.79|1312.49|1311.99|1311.99|1311.49|3
1733910900000|2024-12-11 09:55:00|1312.24|1311.74|1312.04|1311.54|1312.39|1311.89|1311.59|1311.09|1
1733911200000|2024-12-11 10:00:00|1312.09|1311.59|1312.34|1311.84|1312.34|1311.84|1311.79|1311.29|0
1733911500000|2024-12-11 10:05:00|1312.39|1311.89|1312.74|1312.24|1313.14|1312.64|1312.39|1311.89|0
1733911800000|2024-12-11 10:10:00|1312.79|1312.29|1313.44|1312.94|1313.44|1312.94|1312.79|1312.29|0
1733912100000|2024-12-11 10:15:00|1313.39|1312.89|1313.39|1312.89|1313.69|1313.19|1313.24|1312.74|0
1733912400000|2024-12-11 10:20:00|1313.34|1312.84|1313.54|1313.04|1313.54|1313.04|1313.24|1312.74|0
1733912700000|2024-12-11 10:25:00|1313.49|1312.99|1313.09|1312.59|1313.49|1312.99|1312.99|1312.49|1
1733913000000|2024-12-11 10:30:00|1313.14|1312.64|1313.29|1312.79|1313.64|1313.14|1313.09|1312.59|2
1733913300000|2024-12-11 10:35:00|1313.34|1312.84|1313.14|1312.64|1313.64|1313.14|1313.04|1312.54|0
1733913600000|2024-12-11 10:40:00|1313.19|1312.69|1313.79|1313.29|1313.94|1313.44|1313.14|1312.64|0
1733913900000|2024-12-11 10:45:00|1313.84|1313.34|1313.89|1313.39|1314.04|1313.54|1313.54|1313.04|0
1733914200000|2024-12-11 10:50:00|1313.84|1313.34|1313.44|1312.94|1313.94|1313.44|1313.44|1312.94|1
1733914500000|2024-12-11 10:55:00|1313.39|1312.89|1314.29|1313.79|1314.34|1313.84|1313.29|1312.79|0
1733914800000|2024-12-11 11:00:00|1314.24|1313.74|1313.89|1313.39|1314.29|1313.79|1313.49|1312.99|0
1733915100000|2024-12-11 11:05:00|1313.94|1313.44|1314.24|1313.74|1314.29|1313.79|1313.84|1313.34|0
1733915400000|2024-12-11 11:10:00|1314.19|1313.69|1313.64|1313.14|1314.34|1313.84|1313.49|1312.99|0
1733915700000|2024-12-11 11:15:00|1313.49|1312.99|1313.64|1313.14|1313.64|1313.14|1313.24|1312.74|0
1733916000000|2024-12-11 11:20:00|1313.69|1313.19|1314.54|1314.04|1314.54|1314.04|1313.64|1313.14|0
1733916300000|2024-12-11 11:25:00|1314.49|1313.99|1314.14|1313.64|1314.54|1314.04|1313.79|1313.29|0
1733916600000|2024-12-11 11:30:00|1314.19|1313.69|1314.34|1313.84|1314.39|1313.89|1314.14|1313.64|0
1733916900000|2024-12-11 11:35:00|1314.39|1313.89|1314.29|1313.79|1314.49|1313.99|1314.24|1313.74|0
1733917200000|2024-12-11 11:40:00|1314.24|1313.74|1314.39|1313.89|1314.39|1313.89|1314.19|1313.69|0
1733917500000|2024-12-11 11:45:00|1314.34|1313.84|1314.34|1313.84|1314.54|1314.04|1313.64|1313.14|16
1733917800000|2024-12-11 11:50:00|1314.29|1313.79|1314.69|1314.19|1315.04|1314.54|1314.29|1313.79|0
1733918100000|2024-12-11 11:55:00|1314.74|1314.24|1314.44|1313.94|1314.94|1314.44|1314.39|1313.89|0
1733918400000|2024-12-11 12:00:00|1314.39|1313.89|1314.24|1313.74|1314.39|1313.89|1313.84|1313.34|0
1733918700000|2024-12-11 12:05:00|1314.29|1313.79|1314.24|1313.74|1314.39|1313.89|1313.99|1313.49|0
1733919000000|2024-12-11 12:10:00|1314.19|1313.69|1313.74|1313.24|1314.19|1313.69|1313.59|1313.09|1
1733919300000|2024-12-11 12:15:00|1313.79|1313.29|1313.59|1313.09|1313.89|1313.39|1313.54|1313.04|0
1733919600000|2024-12-11 12:20:00|1313.64|1313.14|1313.59|1313.09|1313.79|1313.29|1313.44|1312.94|0
1733919900000|2024-12-11 12:25:00|1313.64|1313.14|1313.99|1313.49|1313.99|1313.49|1313.59|1313.09|0
1733920200000|2024-12-11 12:30:00|1314.04|1313.54|1314.19|1313.69|1314.24|1313.74|1314.04|1313.54|0
1733920500000|2024-12-11 12:35:00|1314.24|1313.74|1313.14|1312.64|1314.29|1313.79|1312.99|1312.49|1
1733920800000|2024-12-11 12:40:00|1313.25|1312.75|1313.2|1312.7|1313.7|1313.2|1313.15|1312.65|0
1733921100000|2024-12-11 12:45:00|1313.15|1312.65|1313|1312.5|1313.25|1312.75|1313|1312.5|0
1733921400000|2024-12-11 12:50:00|1312.95|1312.45|1312.75|1312.25|1313|1312.5|1312.1|1311.6|13
1733921700000|2024-12-11 12:55:00|1312.7|1312.2|1313|1312.5|1313.1|1312.6|1312.65|1312.15|0
1733922000000|2024-12-11 13:00:00|1313.05|1312.55|1312.95|1312.45|1313.25|1312.75|1312.85|1312.35|0
1733922300000|2024-12-11 13:05:00|1312.9|1312.4|1312.75|1312.25|1313.1|1312.6|1312.7|1312.2|1
1733922600000|2024-12-11 13:10:00|1312.7|1312.2|1313.35|1312.85|1313.35|1312.85|1312.55|1312.05|4
1733922900000|2024-12-11 13:15:00|1313.4|1312.9|1311.45|1310.95|1313.4|1312.9|1311.45|1310.95|0
1733923200000|2024-12-11 13:20:00|1311.5|1311|1312.15|1311.65|1312.25|1311.75|1311.5|1311|2
1733923500000|2024-12-11 13:25:00|1312.1|1311.6|1311.7|1311.2|1312.2|1311.7|1311.6|1311.1|0
1733923800000|2024-12-11 13:30:00|1311.65|1311.15|1312.15|1311.65|1312.55|1312.05|1311.65|1311.15|1
1733924100000|2024-12-11 13:35:00|1312.2|1311.7|1311.85|1311.35|1312.2|1311.7|1311.15|1310.65|1
1733924400000|2024-12-11 13:40:00|1311.8|1311.3|1312.3|1311.8|1312.45|1311.95|1311.75|1311.25|1
1733924700000|2024-12-11 13:45:00|1312.25|1311.75|1312.7|1312.2|1312.75|1312.25|1311.85|1311.35|2
1733925000000|2024-12-11 13:50:00|1312.75|1312.25|1312.75|1312.25|1313.1|1312.6|1312.6|1312.1|0
1733925300000|2024-12-11 13:55:00|1312.8|1312.3|1313.1|1312.6|1313.35|1312.85|1312.8|1312.3|15
1733925600000|2024-12-11 14:00:00|1313.15|1312.65|1311.9|1311.4|1313.15|1312.65|1311.9|1311.4|0
1733925900000|2024-12-11 14:05:00|1311.85|1311.35|1312.05|1311.55|1312.05|1311.55|1311.05|1310.55|0
1733926200000|2024-12-11 14:10:00|1312.1|1311.6|1312.2|1311.7|1312.75|1312.25|1312.1|1311.6|0
1733926500000|2024-12-11 14:15:00|1312.1|1311.6|1311|1310.5|1312.1|1311.6|1310.95|1310.45|0
1733926800000|2024-12-11 14:20:00|1311.05|1310.55|1310.5|1310|1311.1|1310.6|1310.4|1309.9|0
1733927100000|2024-12-11 14:25:00|1310.55|1310.05|1310.9|1310.4|1311.2|1310.7|1310.15|1309.65|0
1733927400000|2024-12-11 14:30:00|1310.85|1310.35|1309.75|1309.25|1310.85|1310.35|1309.3|1308.8|0
1733927700000|2024-12-11 14:35:00|1309.8|1309.3|1309.15|1308.65|1309.85|1309.35|1308.6|1308.1|0
1733928000000|2024-12-11 14:40:00|1309.1|1308.6|1308.65|1308.15|1309.2|1308.7|1307.9|1307.4|1
1733928300000|2024-12-11 14:45:00|1308.55|1308.05|1307.7|1307.2|1308.65|1308.15|1307.6|1307.1|2
1733928600000|2024-12-11 14:50:00|1307.65|1307.15|1307.6|1307.1|1307.85|1307.35|1307.25|1306.75|1
1733928900000|2024-12-11 14:55:00|1307.65|1307.15|1306.05|1305.55|1307.75|1307.25|1305.7|1305.2|5
1733929200000|2024-12-11 15:00:00|1306|1305.5|1306.4|1305.9|1306.6|1306.1|1305.45|1304.95|12
1733929500000|2024-12-11 15:05:00|1306.45|1305.95|1306.45|1305.95|1307.15|1306.65|1306.25|1305.75|7
1733929800000|2024-12-11 15:10:00|1306.5|1306|1306.45|1305.95|1306.75|1306.25|1306.3|1305.8|0
1733930100000|2024-12-11 15:15:00|1306.5|1306|1307|1306.5|1307.2|1306.7|1306.4|1305.9|0
1733990400000|2024-12-12 08:00:00|1315.55|1315.05|1314.9|1314.4|1316.35|1315.85|1314.35|1313.85|7
1733990700000|2024-12-12 08:05:00|1314.85|1314.35|1316|1315.5|1316|1315.5|1314.75|1314.25|6
1733991000000|2024-12-12 08:10:00|1316.05|1315.55|1314.7|1314.2|1316.05|1315.55|1314.5|1314|3
1733991300000|2024-12-12 08:15:00|1314.35|1313.85|1314|1313.5|1314.45|1313.95|1313.15|1312.65|6
1733991600000|2024-12-12 08:20:00|1313.95|1313.45|1311.2|1310.7|1313.95|1313.45|1311.15|1310.65|6
1733991900000|2024-12-12 08:25:00|1311.15|1310.65|1310.9|1310.4|1311.7|1311.2|1310.85|1310.35|1
1733992200000|2024-12-12 08:30:00|1311.1|1310.6|1311.65|1311.15|1312.5|1312|1310.6|1310.1|1
1733992500000|2024-12-12 08:35:00|1311.7|1311.2|1311.5|1311|1311.95|1311.45|1311.3|1310.8|0
1733992800000|2024-12-12 08:40:00|1311.55|1311.05|1313.35|1312.85|1313.45|1312.95|1311.55|1311.05|0
1733993100000|2024-12-12 08:45:00|1313.4|1312.9|1313.9|1313.4|1314|1313.5|1313.2|1312.7|0
1733993400000|2024-12-12 08:50:00|1314.28|1313.78|1314.13|1313.63|1314.78|1314.28|1314.08|1313.58|3
1733993700000|2024-12-12 08:55:00|1314.08|1313.58|1314.23|1313.73|1314.23|1313.73|1313.78|1313.28|0
1733994000000|2024-12-12 09:00:00|1314.18|1313.68|1313.68|1313.18|1314.23|1313.73|1313.53|1313.03|1
1733994300000|2024-12-12 09:05:00|1313.78|1313.28|1313.93|1313.43|1314.08|1313.58|1313.43|1312.93|0
1733994600000|2024-12-12 09:10:00|1313.88|1313.38|1312.98|1312.48|1313.98|1313.48|1312.98|1312.48|11
1733994900000|2024-12-12 09:15:00|1313.03|1312.53|1313.08|1312.58|1313.38|1312.88|1312.73|1312.23|6
1733995200000|2024-12-12 09:20:00|1313.03|1312.53|1313.23|1312.73|1313.53|1313.03|1313.03|1312.53|0
1733995500000|2024-12-12 09:25:00|1313.18|1312.68|1312.73|1312.23|1313.18|1312.68|1312.38|1311.88|1
1733995800000|2024-12-12 09:30:00|1312.68|1312.18|1312.73|1312.23|1312.88|1312.38|1312.53|1312.03|0
1733996100000|2024-12-12 09:35:00|1312.78|1312.28|1312.33|1311.83|1312.93|1312.43|1312.23|1311.73|1
1733996400000|2024-12-12 09:40:00|1312.28|1311.78|1311.83|1311.33|1312.28|1311.78|1311.58|1311.08|0
1733996700000|2024-12-12 09:45:00|1311.78|1311.28|1312.33|1311.83|1312.33|1311.83|1311.63|1311.13|0
1733997000000|2024-12-12 09:50:00|1312.28|1311.78|1312.28|1311.78|1312.53|1312.03|1312.18|1311.68|0
1733997300000|2024-12-12 09:55:00|1312.23|1311.73|1311.58|1311.08|1312.33|1311.83|1311.43|1310.93|1
1733997600000|2024-12-12 10:00:00|1311.53|1311.03|1311.08|1310.58|1311.58|1311.08|1311.08|1310.58|1
1733997900000|2024-12-12 10:05:00|1310.98|1310.48|1310.73|1310.23|1310.98|1310.48|1310.58|1310.08|0
1733998200000|2024-12-12 10:10:00|1310.78|1310.28|1312.33|1311.83|1312.33|1311.83|1310.68|1310.18|0
1733998500000|2024-12-12 10:15:00|1312.28|1311.78|1312.78|1312.28|1312.98|1312.48|1312.13|1311.63|0
1733998800000|2024-12-12 10:20:00|1312.73|1312.23|1313.03|1312.53|1313.18|1312.68|1312.68|1312.18|0
1733999100000|2024-12-12 10:25:00|1313.08|1312.58|1313.03|1312.53|1313.23|1312.73|1312.98|1312.48|0
1733999400000|2024-12-12 10:30:00|1313.08|1312.58|1312.08|1311.58|1313.13|1312.63|1312.03|1311.53|1
1733999700000|2024-12-12 10:35:00|1312.03|1311.53|1310.88|1310.38|1312.03|1311.53|1310.88|1310.38|1
1734000000000|2024-12-12 10:40:00|1310.83|1310.33|1310.63|1310.13|1311.08|1310.58|1310.48|1309.98|0
1734000300000|2024-12-12 10:45:00|1310.58|1310.08|1310.03|1309.53|1310.88|1310.38|1310.03|1309.53|0
1734000600000|2024-12-12 10:50:00|1309.98|1309.48|1310.23|1309.73|1310.23|1309.73|1309.53|1309.03|0
1734000900000|2024-12-12 10:55:00|1310.28|1309.78|1310.13|1309.63|1310.78|1310.28|1310.03|1309.53|1
1734001200000|2024-12-12 11:00:00|1310.18|1309.68|1310.28|1309.78|1310.43|1309.93|1309.93|1309.43|0
1734001500000|2024-12-12 11:05:00|1310.23|1309.73|1309.98|1309.48|1311.58|1311.08|1309.98|1309.48|1
1734001800000|2024-12-12 11:10:00|1310.03|1309.53|1308.43|1307.93|1310.03|1309.53|1308.28|1307.78|0
1734002100000|2024-12-12 11:15:00|1308.38|1307.88|1308.23|1307.73|1308.43|1307.93|1308.18|1307.68|0
1734002400000|2024-12-12 11:20:00|1308.28|1307.78|1308.73|1308.23|1308.98|1308.48|1308.28|1307.78|1
1734002700000|2024-12-12 11:25:00|1308.78|1308.28|1308.88|1308.38|1308.98|1308.48|1308.03|1307.53|12
1734003000000|2024-12-12 11:30:00|1308.93|1308.43|1308.68|1308.18|1308.98|1308.48|1308.53|1308.03|0
1734003300000|2024-12-12 11:35:00|1308.63|1308.13|1309.28|1308.78|1309.28|1308.78|1308.53|1308.03|0
1734003600000|2024-12-12 11:40:00|1309.38|1308.88|1309.18|1308.68|1309.38|1308.88|1309.18|1308.68|0
1734003900000|2024-12-12 11:45:00|1309.23|1308.73|1309.48|1308.98|1309.53|1309.03|1309.23|1308.73|0
1734004200000|2024-12-12 11:50:00|1309.43|1308.93|1309.58|1309.08|1309.63|1309.13|1309.43|1308.93|0
1734004500000|2024-12-12 11:55:00|1309.53|1309.03|1309.98|1309.48|1310.03|1309.53|1309.53|1309.03|0
1734004800000|2024-12-12 12:00:00|1310.08|1309.58|1309.98|1309.48|1310.23|1309.73|1309.93|1309.43|0
1734005100000|2024-12-12 12:05:00|1310.03|1309.53|1309.33|1308.83|1310.03|1309.53|1309.13|1308.63|1
1734005400000|2024-12-12 12:10:00|1309.28|1308.78|1309.38|1308.88|1309.38|1308.88|1309.18|1308.68|0
1734005700000|2024-12-12 12:15:00|1309.33|1308.83|1308.53|1308.03|1309.33|1308.83|1308.28|1307.78|1
1734006000000|2024-12-12 12:20:00|1308.48|1307.98|1308.93|1308.43|1309.03|1308.53|1308.33|1307.83|1
1734006300000|2024-12-12 12:25:00|1308.98|1308.48|1308.48|1307.98|1309.13|1308.63|1308.48|1307.98|0
1734006600000|2024-12-12 12:30:00|1308.43|1307.93|1308.88|1308.38|1308.88|1308.38|1308.33|1307.83|0
1734006900000|2024-12-12 12:35:00|1308.93|1308.43|1309.18|1308.68|1309.73|1309.23|1308.83|1308.33|1
1734007200000|2024-12-12 12:40:00|1309.25|1308.75|1309.2|1308.7|1309.45|1308.95|1309|1308.5|0
1734007500000|2024-12-12 12:45:00|1309.25|1308.75|1309.45|1308.95|1309.7|1309.2|1309.15|1308.65|0
1734007800000|2024-12-12 12:50:00|1309.4|1308.9|1309.5|1309|1309.5|1309|1309.4|1308.9|0
1734008100000|2024-12-12 12:55:00|1309.45|1308.95|1309.5|1309|1309.6|1309.1|1309.45|1308.95|0
1734008400000|2024-12-12 13:00:00|1309.45|1308.95|1308.1|1307.6|1309.5|1309|1308.1|1307.6|1
1734008700000|2024-12-12 13:05:00|1308.05|1307.55|1307.65|1307.15|1308.1|1307.6|1307.5|1307|0
1734009000000|2024-12-12 13:10:00|1307.7|1307.2|1307.55|1307.05|1307.95|1307.45|1307.25|1306.75|18
1734009300000|2024-12-12 13:15:00|1307.5|1307|1308.6|1308.1|1308.6|1308.1|1307.5|1307|1
1734009600000|2024-12-12 13:20:00|1308.55|1308.05|1308|1307.5|1308.6|1308.1|1308|1307.5|0
1734009900000|2024-12-12 13:25:00|1307.95|1307.45|1306.85|1306.35|1308.1|1307.6|1306.85|1306.35|0
1734010200000|2024-12-12 13:30:00|1306.8|1306.3|1306.4|1305.9|1307.3|1306.8|1306.25|1305.75|0
1734010500000|2024-12-12 13:35:00|1306.45|1305.95|1305.3|1304.8|1306.55|1306.05|1305.2|1304.7|0
1734010800000|2024-12-12 13:40:00|1305.25|1304.75|1305.95|1305.45|1305.95|1305.45|1305.25|1304.75|2
1734011100000|2024-12-12 13:45:00|1306|1305.5|1307.25|1306.75|1307.25|1306.75|1306|1305.5|2
1734011400000|2024-12-12 13:50:00|1307.15|1306.65|1307.3|1306.8|1307.35|1306.85|1307.15|1306.65|0
1734011700000|2024-12-12 13:55:00|1307.35|1306.85|1306.8|1306.3|1307.45|1306.95|1306.5|1306|1
1734012000000|2024-12-12 14:00:00|1306.85|1306.35|1307.3|1306.8|1307.95|1307.45|1306.75|1306.25|0
1734012300000|2024-12-12 14:05:00|1307.25|1306.75|1307.9|1307.4|1307.9|1307.4|1307.25|1306.75|0
1734012600000|2024-12-12 14:10:00|1307.85|1307.35|1307.2|1306.7|1307.95|1307.45|1307.2|1306.7|1
1734012900000|2024-12-12 14:15:00|1307.25|1306.75|1306.9|1306.4|1307.45|1306.95|1306.85|1306.35|0
1734013200000|2024-12-12 14:20:00|1306.95|1306.45|1306.35|1305.85|1306.95|1306.45|1306.25|1305.75|0
1734013500000|2024-12-12 14:25:00|1306.4|1305.9|1305.7|1305.2|1306.4|1305.9|1305.7|1305.2|0
1734013800000|2024-12-12 14:30:00|1305.5|1305|1303.2|1302.7|1305.85|1305.35|1303.2|1302.7|2
1734014100000|2024-12-12 14:35:00|1303.15|1302.65|1303.6|1303.1|1303.8|1303.3|1302.45|1301.95|1
1734014400000|2024-12-12 14:40:00|1303.55|1303.05|1304.6|1304.1|1304.7|1304.2|1303.2|1302.7|1
1734014700000|2024-12-12 14:45:00|1304.65|1304.15|1304.65|1304.15|1305.35|1304.85|1304.25|1303.75|2
1734015000000|2024-12-12 14:50:00|1304.6|1304.1|1304.7|1304.2|1305.5|1305|1304.55|1304.05|11
1734015300000|2024-12-12 14:55:00|1304.65|1304.15|1304.85|1304.35|1305.15|1304.65|1304.6|1304.1|3
1734015600000|2024-12-12 15:00:00|1304.9|1304.4|1305.7|1305.2|1305.95|1305.45|1304.5|1304|1
1734015900000|2024-12-12 15:05:00|1305.65|1305.15|1305.1|1304.6|1305.7|1305.2|1304.7|1304.2|6
1734016200000|2024-12-12 15:10:00|1305.14|1304.64|1305.14|1304.64|1305.24|1304.74|1304.54|1304.04|3
1734016500000|2024-12-12 15:15:00|1305.09|1304.59|1304.84|1304.34|1305.14|1304.64|1304.79|1304.29|6
1734076800000|2024-12-13 08:00:00|1305.69|1305.19|1305.19|1304.69|1305.99|1305.49|1305.14|1304.64|1
1734077100000|2024-12-13 08:05:00|1305.14|1304.64|1304.59|1304.09|1305.59|1305.09|1304.59|1304.09|4
1734077400000|2024-12-13 08:10:00|1304.64|1304.14|1304.99|1304.49|1305.19|1304.69|1303.99|1303.49|8
1734077700000|2024-12-13 08:15:00|1305.04|1304.54|1304.99|1304.49|1305.19|1304.69|1304.04|1303.54|12
1734078000000|2024-12-13 08:20:00|1305.04|1304.54|1304.59|1304.09|1305.29|1304.79|1304.54|1304.04|1
1734078300000|2024-12-13 08:25:00|1304.64|1304.14|1304.44|1303.94|1304.79|1304.29|1304.39|1303.89|1
1734078600000|2024-12-13 08:30:00|1304.49|1303.99|1305.44|1304.94|1305.74|1305.24|1304.44|1303.94|2
1734078900000|2024-12-13 08:35:00|1305.49|1304.99|1305.14|1304.64|1305.59|1305.09|1305.09|1304.59|0
1734079200000|2024-12-13 08:40:00|1305.19|1304.69|1304.84|1304.34|1305.44|1304.94|1304.79|1304.29|0
1734079500000|2024-12-13 08:45:00|1304.79|1304.29|1305.14|1304.64|1305.39|1304.89|1304.64|1304.14|2
1734079800000|2024-12-13 08:50:00|1305.19|1304.69|1304.94|1304.44|1305.24|1304.74|1304.89|1304.39|0
1734080100000|2024-12-13 08:55:00|1304.99|1304.49|1304.14|1303.64|1305.04|1304.54|1304.09|1303.59|0
1734080400000|2024-12-13 09:00:00|1304.19|1303.69|1304.19|1303.69|1304.29|1303.79|1304.09|1303.59|0
1734080700000|2024-12-13 09:05:00|1304.14|1303.64|1304.09|1303.59|1304.34|1303.84|1304.09|1303.59|0
1734081000000|2024-12-13 09:10:00|1304.14|1303.64|1304.24|1303.74|1304.39|1303.89|1304.09|1303.59|0
1734081300000|2024-12-13 09:15:00|1304.19|1303.69|1302.99|1302.49|1304.24|1303.74|1302.89|1302.39|2
1734081600000|2024-12-13 09:20:00|1302.94|1302.44|1303.89|1303.39|1304.04|1303.54|1302.94|1302.44|1
1734081900000|2024-12-13 09:25:00|1303.94|1303.44|1303.59|1303.09|1303.99|1303.49|1303.59|1303.09|0
1734082200000|2024-12-13 09:30:00|1303.54|1303.04|1302.04|1301.54|1303.54|1303.04|1301.99|1301.49|0
1734082500000|2024-12-13 09:35:00|1302.09|1301.59|1301.49|1300.99|1302.09|1301.59|1301.49|1300.99|0
1734082800000|2024-12-13 09:40:00|1301.44|1300.94|1301.24|1300.74|1301.44|1300.94|1301.19|1300.69|0
1734083100000|2024-12-13 09:45:00|1301.19|1300.69|1301.09|1300.59|1301.24|1300.74|1300.99|1300.49|0
1734083400000|2024-12-13 09:50:00|1301.14|1300.64|1300.79|1300.29|1301.14|1300.64|1300.79|1300.29|0
1734083700000|2024-12-13 09:55:00|1300.74|1300.24|1300.09|1299.59|1300.79|1300.29|1300.09|1299.59|0
1734084000000|2024-12-13 10:00:00|1300.14|1299.64|1300.94|1300.44|1300.94|1300.44|1300.14|1299.64|3
1734084300000|2024-12-13 10:05:00|1300.89|1300.39|1301.89|1301.39|1301.89|1301.39|1300.89|1300.39|0
1734084600000|2024-12-13 10:10:00|1301.84|1301.34|1303.19|1302.69|1303.19|1302.69|1301.79|1301.29|1
1734084900000|2024-12-13 10:15:00|1303.29|1302.79|1303.49|1302.99|1303.49|1302.99|1302.99|1302.49|0
1734085200000|2024-12-13 10:20:00|1303.44|1302.94|1303.04|1302.54|1303.49|1302.99|1302.79|1302.29|0
1734085500000|2024-12-13 10:25:00|1303.09|1302.59|1303.49|1302.99|1303.69|1303.19|1302.99|1302.49|1
1734085800000|2024-12-13 10:30:00|1303.44|1302.94|1304.19|1303.69|1304.49|1303.99|1303.39|1302.89|0
1734086100000|2024-12-13 10:35:00|1304.24|1303.74|1304.44|1303.94|1304.59|1304.09|1304.09|1303.59|0
1734086400000|2024-12-13 10:40:00|1304.49|1303.99|1304.69|1304.19|1304.74|1304.24|1304.49|1303.99|0
1734086700000|2024-12-13 10:45:00|1304.74|1304.24|1305.99|1305.49|1305.99|1305.49|1304.69|1304.19|1
1734087000000|2024-12-13 10:50:00|1305.94|1305.44|1306.24|1305.74|1306.39|1305.89|1305.89|1305.39|0
1734087300000|2024-12-13 10:55:00|1306.19|1305.69|1306.44|1305.94|1306.44|1305.94|1306.19|1305.69|0
1734087600000|2024-12-13 11:00:00|1306.74|1306.24|1307.79|1307.29|1307.99|1307.49|1306.74|1306.24|1
1734087900000|2024-12-13 11:05:00|1307.74|1307.24|1308.09|1307.59|1308.19|1307.69|1307.39|1306.89|0
1734088200000|2024-12-13 11:10:00|1308.04|1307.54|1307.89|1307.39|1308.29|1307.79|1307.89|1307.39|0
1734088500000|2024-12-13 11:15:00|1307.94|1307.44|1307.64|1307.14|1308.09|1307.59|1307.49|1306.99|2
1734088800000|2024-12-13 11:20:00|1307.69|1307.19|1307.99|1307.49|1307.99|1307.49|1307.69|1307.19|0
1734089100000|2024-12-13 11:25:00|1308.04|1307.54|1308.49|1307.99|1308.49|1307.99|1308.04|1307.54|1
1734089400000|2024-12-13 11:30:00|1308.44|1307.94|1308.69|1308.19|1308.84|1308.34|1308.44|1307.94|4
1734089700000|2024-12-13 11:35:00|1308.74|1308.24|1307.89|1307.39|1308.74|1308.24|1307.89|1307.39|1
1734090000000|2024-12-13 11:40:00|1307.94|1307.44|1307.54|1307.04|1307.94|1307.44|1307.29|1306.79|1
1734090300000|2024-12-13 11:45:00|1307.59|1307.09|1307.39|1306.89|1307.59|1307.09|1307.34|1306.84|0
1734090600000|2024-12-13 11:50:00|1307.44|1306.94|1306.94|1306.44|1307.49|1306.99|1306.79|1306.29|0
1734090900000|2024-12-13 11:55:00|1306.89|1306.39|1306.89|1306.39|1306.94|1306.44|1306.89|1306.39|0
1734091200000|2024-12-13 12:00:00|1306.94|1306.44|1306.99|1306.49|1306.99|1306.49|1306.54|1306.04|2
1734091500000|2024-12-13 12:05:00|1306.94|1306.44|1307.09|1306.59|1307.49|1306.99|1306.89|1306.39|3
1734091800000|2024-12-13 12:10:00|1307.14|1306.64|1306.94|1306.44|1307.24|1306.74|1306.89|1306.39|0
1734092100000|2024-12-13 12:15:00|1306.99|1306.49|1306.49|1305.99|1306.99|1306.49|1306.44|1305.94|0
1734092400000|2024-12-13 12:20:00|1306.54|1306.04|1306.44|1305.94|1306.69|1306.19|1306.39|1305.89|0
1734092700000|2024-12-13 12:25:00|1306.49|1305.99|1306.69|1306.19|1306.79|1306.29|1306.44|1305.94|1
1734093000000|2024-12-13 12:30:00|1306.64|1306.14|1307.19|1306.69|1307.29|1306.79|1306.59|1306.09|0
1734093300000|2024-12-13 12:35:00|1307.24|1306.74|1307.34|1306.84|1307.59|1307.09|1307.19|1306.69|0
1734093600000|2024-12-13 12:40:00|1307.29|1306.79|1307.19|1306.69|1307.44|1306.94|1307.19|1306.69|0
1734093900000|2024-12-13 12:45:00|1307.24|1306.74|1307.34|1306.84|1307.39|1306.89|1307.19|1306.69|0
1734094200000|2024-12-13 12:50:00|1307.39|1306.89|1307.34|1306.84|1307.44|1306.94|1307.09|1306.59|0
1734094500000|2024-12-13 12:55:00|1307.29|1306.79|1306.94|1306.44|1307.34|1306.84|1306.89|1306.39|0
1734094800000|2024-12-13 13:00:00|1306.99|1306.49|1306.99|1306.49|1307.14|1306.64|1306.94|1306.44|0
1734095100000|2024-12-13 13:05:00|1306.94|1306.44|1306.69|1306.19|1306.99|1306.49|1306.49|1305.99|0
1734095400000|2024-12-13 13:10:00|1306.74|1306.24|1305.79|1305.29|1306.74|1306.24|1305.69|1305.19|0
1734095700000|2024-12-13 13:15:00|1305.74|1305.24|1305.84|1305.34|1305.94|1305.44|1305.64|1305.14|1
1734096000000|2024-12-13 13:20:00|1305.79|1305.29|1306.49|1305.99|1306.49|1305.99|1305.79|1305.29|2
1734096300000|2024-12-13 13:25:00|1306.54|1306.04|1306.39|1305.89|1306.69|1306.19|1306.24|1305.74|0
1734096600000|2024-12-13 13:30:00|1306.34|1305.84|1306.19|1305.69|1306.39|1305.89|1305.99|1305.49|0
1734096900000|2024-12-13 13:35:00|1306.14|1305.64|1306.24|1305.74|1306.29|1305.79|1306.14|1305.64|0
1734097200000|2024-12-13 13:40:00|1306.29|1305.79|1306.74|1306.24|1306.99|1306.49|1306.29|1305.79|2
1734097500000|2024-12-13 13:45:00|1306.79|1306.29|1306.59|1306.09|1306.79|1306.29|1306.49|1305.99|1
1734097800000|2024-12-13 13:50:00|1306.64|1306.14|1306.44|1305.94|1306.74|1306.24|1306.39|1305.89|2
1734098100000|2024-12-13 13:55:00|1306.39|1305.89|1305.44|1304.94|1306.39|1305.89|1305.34|1304.84|3
1734098400000|2024-12-13 14:00:00|1305.49|1304.99|1306.19|1305.69|1306.29|1305.79|1305.29|1304.79|4
1734098700000|2024-12-13 14:05:00|1306.24|1305.74|1306.04|1305.54|1306.29|1305.79|1305.79|1305.29|1
1734099000000|2024-12-13 14:10:00|1305.99|1305.49|1306.29|1305.79|1306.59|1306.09|1305.99|1305.49|2
1734099300000|2024-12-13 14:15:00|1306.34|1305.84|1306.39|1305.89|1306.59|1306.09|1305.99|1305.49|0
1734099600000|2024-12-13 14:20:00|1306.44|1305.94|1307.09|1306.59|1307.09|1306.59|1306.19|1305.69|0
1734099900000|2024-12-13 14:25:00|1307.14|1306.64|1307.49|1306.99|1307.59|1307.09|1307.09|1306.59|0
1734100200000|2024-12-13 14:30:00|1307.39|1306.89|1304.39|1303.89|1307.39|1306.89|1304.04|1303.54|0
1734100500000|2024-12-13 14:35:00|1304.34|1303.84|1303.69|1303.19|1304.34|1303.84|1302.99|1302.49|1
1734100800000|2024-12-13 14:40:00|1303.74|1303.24|1303.49|1302.99|1303.74|1303.24|1303.09|1302.59|1
1734101100000|2024-12-13 14:45:00|1303.44|1302.94|1302.54|1302.04|1304.19|1303.69|1302.49|1301.99|0
1734101400000|2024-12-13 14:50:00|1302.49|1301.99|1302.69|1302.19|1302.89|1302.39|1301.84|1301.34|1
1734101700000|2024-12-13 14:55:00|1302.64|1302.14|1301.94|1301.44|1302.99|1302.49|1301.89|1301.39|0
1734102000000|2024-12-13 15:00:00|1301.99|1301.49|1301.54|1301.04|1302.04|1301.54|1301.39|1300.89|2
1734102300000|2024-12-13 15:05:00|1301.59|1301.09|1301.39|1300.89|1301.69|1301.19|1301.24|1300.74|2
1734102600000|2024-12-13 15:10:00|1301.44|1300.94|1302.09|1301.59|1302.44|1301.94|1301.14|1300.64|9
1734102900000|2024-12-13 15:15:00|1302.04|1301.54|1301.74|1301.24|1302.54|1302.04|1301.64|1301.14|4
1734336000000|2024-12-16 08:00:00|1299.84|1299.34|1297.69|1297.19|1299.99|1299.49|1297.39|1296.89|4
1734336300000|2024-12-16 08:05:00|1297.64|1297.14|1296.79|1296.29|1297.64|1297.14|1296.29|1295.79|1
1734336600000|2024-12-16 08:10:00|1296.84|1296.34|1294.44|1293.94|1296.89|1296.39|1294.39|1293.89|7
1734336900000|2024-12-16 08:15:00|1294.49|1293.99|1291.59|1291.09|1294.49|1293.99|1291.39|1290.89|17
1734337200000|2024-12-16 08:20:00|1291.54|1291.04|1291.24|1290.74|1292.39|1291.89|1291.19|1290.69|0
1734337500000|2024-12-16 08:25:00|1291.29|1290.79|1291.79|1291.29|1291.89|1291.39|1291.14|1290.64|0
1734337800000|2024-12-16 08:30:00|1291.74|1291.24|1292.99|1292.49|1293.24|1292.74|1291.69|1291.19|0
1734338100000|2024-12-16 08:35:00|1292.59|1292.09|1292.59|1292.09|1292.94|1292.44|1292.34|1291.84|3
1734338400000|2024-12-16 08:40:00|1292.44|1291.94|1291.79|1291.29|1292.44|1291.94|1291.49|1290.99|1
1734338700000|2024-12-16 08:45:00|1291.84|1291.34|1290.59|1290.09|1292.39|1291.89|1290.19|1289.69|1
1734339000000|2024-12-16 08:50:00|1290.81|1290.31|1290.21|1289.71|1290.96|1290.46|1290.21|1289.71|1
1734339300000|2024-12-16 08:55:00|1290.26|1289.76|1290.01|1289.51|1290.96|1290.46|1289.81|1289.31|13
1734339600000|2024-12-16 09:00:00|1290.06|1289.56|1288.91|1288.41|1290.36|1289.86|1288.86|1288.36|2
1734339900000|2024-12-16 09:05:00|1288.96|1288.46|1290.21|1289.71|1290.21|1289.71|1288.96|1288.46|10
1734340200000|2024-12-16 09:10:00|1290.26|1289.76|1291.36|1290.86|1291.51|1291.01|1290.26|1289.76|0
1734340500000|2024-12-16 09:15:00|1291.41|1290.91|1290.71|1290.21|1291.41|1290.91|1290.51|1290.01|23
1734340800000|2024-12-16 09:20:00|1290.66|1290.16|1292.11|1291.61|1292.16|1291.66|1290.61|1290.11|9
1734341100000|2024-12-16 09:25:00|1292.06|1291.56|1292.01|1291.51|1292.51|1292.01|1292.01|1291.51|2
1734341400000|2024-12-16 09:30:00|1291.96|1291.46|1292.21|1291.71|1292.31|1291.81|1291.51|1291.01|0
1734341700000|2024-12-16 09:35:00|1292.26|1291.76|1292.21|1291.71|1292.26|1291.76|1291.66|1291.16|1
1734342000000|2024-12-16 09:40:00|1292.16|1291.66|1291.66|1291.16|1292.31|1291.81|1291.51|1291.01|1
1734342300000|2024-12-16 09:45:00|1291.61|1291.11|1291.16|1290.66|1291.71|1291.21|1290.96|1290.46|0
1734342600000|2024-12-16 09:50:00|1291.11|1290.61|1291.56|1291.06|1291.61|1291.11|1290.91|1290.41|11
1734342900000|2024-12-16 09:55:00|1291.46|1290.96|1290.91|1290.41|1291.46|1290.96|1290.86|1290.36|1
1734343200000|2024-12-16 10:00:00|1290.96|1290.46|1290.51|1290.01|1291.26|1290.76|1290.41|1289.91|1
1734343500000|2024-12-16 10:05:00|1290.56|1290.06|1290.61|1290.11|1290.76|1290.26|1290.51|1290.01|1
1734343800000|2024-12-16 10:10:00|1290.46|1289.96|1289.21|1288.71|1290.61|1290.11|1289.21|1288.71|5
1734344100000|2024-12-16 10:15:00|1289.26|1288.76|1288.66|1288.16|1289.36|1288.86|1288.56|1288.06|0
1734344400000|2024-12-16 10:20:00|1288.61|1288.11|1288.66|1288.16|1288.66|1288.16|1287.76|1287.26|0
1734344700000|2024-12-16 10:25:00|1288.71|1288.21|1289.01|1288.51|1289.01|1288.51|1288.66|1288.16|0
1734345000000|2024-12-16 10:30:00|1288.96|1288.46|1289.56|1289.06|1289.61|1289.11|1288.96|1288.46|1
1734345300000|2024-12-16 10:35:00|1289.61|1289.11|1289.26|1288.76|1289.61|1289.11|1289.21|1288.71|1
1734345600000|2024-12-16 10:40:00|1289.21|1288.71|1289.86|1289.36|1289.91|1289.41|1289.16|1288.66|0
1734345900000|2024-12-16 10:45:00|1289.81|1289.31|1290.61|1290.11|1290.66|1290.16|1289.81|1289.31|1
1734346200000|2024-12-16 10:50:00|1290.66|1290.16|1291.16|1290.66|1291.21|1290.71|1290.56|1290.06|0
1734346500000|2024-12-16 10:55:00|1291.01|1290.51|1290.46|1289.96|1291.11|1290.61|1290.06|1289.56|1
1734346800000|2024-12-16 11:00:00|1290.51|1290.01|1290.11|1289.61|1290.51|1290.01|1290.06|1289.56|0
1734347100000|2024-12-16 11:05:00|1290.06|1289.56|1290.51|1290.01|1290.61|1290.11|1289.86|1289.36|0
1734347400000|2024-12-16 11:10:00|1290.46|1289.96|1290.21|1289.71|1290.51|1290.01|1290.01|1289.51|1
1734347700000|2024-12-16 11:15:00|1290.16|1289.66|1290.71|1290.21|1290.76|1290.26|1290.16|1289.66|2376
1734348000000|2024-12-16 11:20:00|1290.66|1290.16|1290.96|1290.46|1290.96|1290.46|1290.61|1290.11|0
1734348300000|2024-12-16 11:25:00|1291.01|1290.51|1290.96|1290.46|1291.06|1290.56|1290.86|1290.36|0
1734348600000|2024-12-16 11:30:00|1291.01|1290.51|1291.01|1290.51|1291.56|1291.06|1291.01|1290.51|3
1734348900000|2024-12-16 11:35:00|1290.96|1290.46|1290.51|1290.01|1291.01|1290.51|1290.41|1289.91|0
1734349200000|2024-12-16 11:40:00|1290.46|1289.96|1290.76|1290.26|1290.86|1290.36|1290.41|1289.91|0
1734349500000|2024-12-16 11:45:00|1290.71|1290.21|1290.91|1290.41|1291.01|1290.51|1290.71|1290.21|0
1734349800000|2024-12-16 11:50:00|1290.96|1290.46|1291.01|1290.51|1291.06|1290.56|1290.86|1290.36|0
1734350100000|2024-12-16 11:55:00|1290.96|1290.46|1290.16|1289.66|1290.96|1290.46|1290.01|1289.51|3
1734350400000|2024-12-16 12:00:00|1290.21|1289.71|1290.06|1289.56|1290.36|1289.86|1289.96|1289.46|0
1734350700000|2024-12-16 12:05:00|1290.01|1289.51|1290.26|1289.76|1290.26|1289.76|1290.01|1289.51|0
1734351000000|2024-12-16 12:10:00|1290.21|1289.71|1290.41|1289.91|1290.51|1290.01|1290.21|1289.71|1
1734351300000|2024-12-16 12:15:00|1290.46|1289.96|1290.86|1290.36|1290.86|1290.36|1290.46|1289.96|0
1734351600000|2024-12-16 12:20:00|1290.81|1290.31|1290.76|1290.26|1290.91|1290.41|1290.66|1290.16|1
1734351900000|2024-12-16 12:25:00|1290.71|1290.21|1290.66|1290.16|1290.76|1290.26|1290.46|1289.96|0
1734352200000|2024-12-16 12:30:00|1290.61|1290.11|1290.91|1290.41|1290.96|1290.46|1290.46|1289.96|3
1734352500000|2024-12-16 12:35:00|1290.96|1290.46|1291.06|1290.56|1291.31|1290.81|1290.71|1290.21|3
1734352800000|2024-12-16 12:40:00|1291.08|1290.58|1291.63|1291.13|1291.73|1291.23|1291.03|1290.53|0
1734353100000|2024-12-16 12:45:00|1291.58|1291.08|1291.13|1290.63|1291.58|1291.08|1290.88|1290.38|0
1734353400000|2024-12-16 12:50:00|1291.08|1290.58|1290.78|1290.28|1291.23|1290.73|1290.68|1290.18|2
1734353700000|2024-12-16 12:55:00|1290.73|1290.23|1289.78|1289.28|1290.78|1290.28|1289.73|1289.23|0
1734354000000|2024-12-16 13:00:00|1289.83|1289.33|1289.48|1288.98|1290.18|1289.68|1289.18|1288.68|19
1734354300000|2024-12-16 13:05:00|1289.53|1289.03|1289.23|1288.73|1289.53|1289.03|1289.18|1288.68|0
1734354600000|2024-12-16 13:10:00|1289.28|1288.78|1290.08|1289.58|1290.13|1289.63|1289.28|1288.78|2
1734354900000|2024-12-16 13:15:00|1290.03|1289.53|1289.88|1289.38|1290.08|1289.58|1289.88|1289.38|0
1734355200000|2024-12-16 13:20:00|1289.93|1289.43|1289.83|1289.33|1290.08|1289.58|1289.78|1289.28|1
1734355500000|2024-12-16 13:25:00|1289.78|1289.28|1289.93|1289.43|1290.03|1289.53|1289.73|1289.23|0
1734355800000|2024-12-16 13:30:00|1289.88|1289.38|1290.13|1289.63|1290.13|1289.63|1289.53|1289.03|0
1734356100000|2024-12-16 13:35:00|1290.18|1289.68|1291.08|1290.58|1291.28|1290.78|1290.08|1289.58|11
1734356400000|2024-12-16 13:40:00|1291.13|1290.63|1291.88|1291.38|1291.88|1291.38|1291.08|1290.58|4
1734356700000|2024-12-16 13:45:00|1291.78|1291.28|1290.88|1290.38|1291.83|1291.33|1290.88|1290.38|35
1734357000000|2024-12-16 13:50:00|1290.83|1290.33|1290.48|1289.98|1290.93|1290.43|1290.33|1289.83|1
1734357300000|2024-12-16 13:55:00|1290.23|1289.73|1290.38|1289.88|1290.53|1290.03|1290.08|1289.58|15
1734357600000|2024-12-16 14:00:00|1290.43|1289.93|1290.73|1290.23|1290.78|1290.28|1290.43|1289.93|1
1734357900000|2024-12-16 14:05:00|1290.98|1290.48|1291.08|1290.58|1291.28|1290.78|1290.83|1290.33|14
1734358200000|2024-12-16 14:10:00|1290.98|1290.48|1291.73|1291.23|1291.73|1291.23|1290.98|1290.48|1
1734358500000|2024-12-16 14:15:00|1291.78|1291.28|1292.13|1291.63|1292.33|1291.83|1291.68|1291.18|9
1734358800000|2024-12-16 14:20:00|1292.08|1291.58|1290.93|1290.43|1292.48|1291.98|1290.83|1290.33|1
1734359100000|2024-12-16 14:25:00|1290.98|1290.48|1291.23|1290.73|1291.58|1291.08|1290.83|1290.33|0
1734359400000|2024-12-16 14:30:00|1291.28|1290.78|1290.13|1289.63|1291.53|1291.03|1290.13|1289.63|3
1734359700000|2024-12-16 14:35:00|1290.08|1289.58|1290.48|1289.98|1290.83|1290.33|1289.88|1289.38|11
1734360000000|2024-12-16 14:40:00|1290.43|1289.93|1289.83|1289.33|1291.68|1291.18|1289.83|1289.33|2
1734360300000|2024-12-16 14:45:00|1289.88|1289.38|1290.53|1290.03|1290.53|1290.03|1289.73|1289.23|13
1734360600000|2024-12-16 14:50:00|1290.48|1289.98|1290.08|1289.58|1290.63|1290.13|1289.78|1289.28|1
1734360900000|2024-12-16 14:55:00|1290.13|1289.63|1290.18|1289.68|1290.48|1289.98|1289.88|1289.38|4
1734361200000|2024-12-16 15:00:00|1290.28|1289.78|1292.08|1291.58|1292.18|1291.68|1290.23|1289.73|0
1734361500000|2024-12-16 15:05:00|1292.18|1291.68|1292.88|1292.38|1293.48|1292.98|1292.03|1291.53|3
1734361800000|2024-12-16 15:10:00|1292.96|1292.46|1293.26|1292.76|1293.36|1292.86|1292.06|1291.56|17
1734362100000|2024-12-16 15:15:00|1293.41|1292.91|1291.96|1291.46|1293.41|1292.91|1291.86|1291.36|36
1734422400000|2024-12-17 08:00:00|1281.61|1281.11|1282.01|1281.51|1282.81|1282.31|1281.61|1281.11|9
1734422700000|2024-12-17 08:05:00|1282.06|1281.56|1280.36|1279.86|1282.66|1282.16|1280.11|1279.61|13
1734423000000|2024-12-17 08:10:00|1280.41|1279.91|1282.76|1282.26|1282.81|1282.31|1280.06|1279.56|0
1734423300000|2024-12-17 08:15:00|1282.81|1282.31|1282.56|1282.06|1283.16|1282.66|1282.11|1281.61|21
1734423600000|2024-12-17 08:20:00|1282.61|1282.11|1282.06|1281.56|1282.81|1282.31|1281.91|1281.41|0
1734423900000|2024-12-17 08:25:00|1282.11|1281.61|1281.71|1281.21|1282.61|1282.11|1281.56|1281.06|0
1734424200000|2024-12-17 08:30:00|1281.91|1281.41|1281.06|1280.56|1282.56|1282.06|1280.96|1280.46|4
1734424500000|2024-12-17 08:35:00|1281.11|1280.61|1280.81|1280.31|1281.81|1281.31|1280.41|1279.91|2
1734424800000|2024-12-17 08:40:00|1280.76|1280.26|1280.36|1279.86|1281.16|1280.66|1280.31|1279.81|7
1734425100000|2024-12-17 08:45:00|1280.31|1279.81|1280.16|1279.66|1280.61|1280.11|1279.41|1278.91|2
1734425400000|2024-12-17 08:50:00|1280.34|1279.84|1280.64|1280.14|1280.64|1280.14|1279.84|1279.34|12
1734425700000|2024-12-17 08:55:00|1280.69|1280.19|1281.69|1281.19|1281.74|1281.24|1280.49|1279.99|1
1734426000000|2024-12-17 09:00:00|1281.64|1281.14|1281.69|1281.19|1281.69|1281.19|1280.84|1280.34|0
1734426300000|2024-12-17 09:05:00|1281.74|1281.24|1282.74|1282.24|1282.79|1282.29|1281.59|1281.09|0
1734426600000|2024-12-17 09:10:00|1282.79|1282.29|1282.79|1282.29|1283.49|1282.99|1282.49|1281.99|1083
1734426900000|2024-12-17 09:15:00|1282.74|1282.24|1282.99|1282.49|1283.19|1282.69|1282.59|1282.09|14
1734427200000|2024-12-17 09:20:00|1282.94|1282.44|1281.14|1280.64|1283.04|1282.54|1280.99|1280.49|2
1734427500000|2024-12-17 09:25:00|1281.09|1280.59|1281.09|1280.59|1281.34|1280.84|1280.74|1280.24|5
1734427800000|2024-12-17 09:30:00|1281.04|1280.54|1281.44|1280.94|1281.99|1281.49|1281.04|1280.54|278
1734428100000|2024-12-17 09:35:00|1281.49|1280.99|1281.79|1281.29|1282.04|1281.54|1281.29|1280.79|10
1734428400000|2024-12-17 09:40:00|1281.84|1281.34|1282.24|1281.74|1282.34|1281.84|1281.79|1281.29|0
1734428700000|2024-12-17 09:45:00|1282.19|1281.69|1281.99|1281.49|1282.59|1282.09|1281.94|1281.44|318
1734429000000|2024-12-17 09:50:00|1281.94|1281.44|1282.14|1281.64|1282.29|1281.79|1281.79|1281.29|0
1734429300000|2024-12-17 09:55:00|1282.19|1281.69|1282.54|1282.04|1282.59|1282.09|1281.89|1281.39|0
1734429600000|2024-12-17 10:00:00|1282.59|1282.09|1282.14|1281.64|1282.79|1282.29|1282.14|1281.64|0
1734429900000|2024-12-17 10:05:00|1282.09|1281.59|1281.54|1281.04|1282.09|1281.59|1281.54|1281.04|1
1734430200000|2024-12-17 10:10:00|1281.59|1281.09|1280.89|1280.39|1281.69|1281.19|1280.69|1280.19|11
1734430500000|2024-12-17 10:15:00|1280.94|1280.44|1281.19|1280.69|1281.29|1280.79|1280.84|1280.34|1
1734430800000|2024-12-17 10:20:00|1281.29|1280.79|1281.44|1280.94|1281.44|1280.94|1281.04|1280.54|51
1734431100000|2024-12-17 10:25:00|1281.39|1280.89|1281.44|1280.94|1281.64|1281.14|1280.99|1280.49|86
1734431400000|2024-12-17 10:30:00|1281.39|1280.89|1281.29|1280.79|1281.54|1281.04|1280.84|1280.34|14
1734431700000|2024-12-17 10:35:00|1281.24|1280.74|1281.19|1280.69|1281.39|1280.89|1281.09|1280.59|0
1734432000000|2024-12-17 10:40:00|1281.14|1280.64|1281.69|1281.19|1281.84|1281.34|1281.04|1280.54|0
1734432300000|2024-12-17 10:45:00|1281.74|1281.24|1281.59|1281.09|1281.79|1281.29|1281.44|1280.94|1
1734432600000|2024-12-17 10:50:00|1281.54|1281.04|1281.79|1281.29|1281.79|1281.29|1281.39|1280.89|5
1734432900000|2024-12-17 10:55:00|1281.74|1281.24|1280.74|1280.24|1281.74|1281.24|1280.59|1280.09|16
1734433200000|2024-12-17 11:00:00|1280.79|1280.29|1280.39|1279.89|1280.99|1280.49|1280.04|1279.54|0
1734433500000|2024-12-17 11:05:00|1280.34|1279.84|1280.44|1279.94|1280.74|1280.24|1280.24|1279.74|0
1734433800000|2024-12-17 11:10:00|1280.49|1279.99|1280.44|1279.94|1280.89|1280.39|1280.39|1279.89|0
1734434100000|2024-12-17 11:15:00|1280.29|1279.79|1279.59|1279.09|1280.29|1279.79|1279.49|1278.99|0
1734434400000|2024-12-17 11:20:00|1279.54|1279.04|1279.89|1279.39|1279.89|1279.39|1279.39|1278.89|0
1734434700000|2024-12-17 11:25:00|1279.84|1279.34|1280.29|1279.79|1280.34|1279.84|1279.84|1279.34|0
1734435000000|2024-12-17 11:30:00|1280.34|1279.84|1280.89|1280.39|1280.89|1280.39|1280.34|1279.84|0
1734435300000|2024-12-17 11:35:00|1280.94|1280.44|1281.54|1281.04|1281.59|1281.09|1280.84|1280.34|1
1734435600000|2024-12-17 11:40:00|1281.49|1280.99|1281.49|1280.99|1281.59|1281.09|1281.09|1280.59|1
1734435900000|2024-12-17 11:45:00|1281.44|1280.94|1280.59|1280.09|1281.49|1280.99|1280.59|1280.09|0
1734436200000|2024-12-17 11:50:00|1280.54|1280.04|1280.24|1279.74|1280.74|1280.24|1280.24|1279.74|0
1734436500000|2024-12-17 11:55:00|1280.29|1279.79|1280.24|1279.74|1280.44|1279.94|1279.79|1279.29|0
1734436800000|2024-12-17 12:00:00|1280.29|1279.79|1279.89|1279.39|1280.64|1280.14|1279.84|1279.34|0
1734437100000|2024-12-17 12:05:00|1279.84|1279.34|1279.99|1279.49|1280.04|1279.54|1279.54|1279.04|6
1734437400000|2024-12-17 12:10:00|1279.94|1279.44|1279.89|1279.39|1279.99|1279.49|1279.84|1279.34|0
1734437700000|2024-12-17 12:15:00|1279.94|1279.44|1279.84|1279.34|1280.19|1279.69|1279.59|1279.09|0
1734438000000|2024-12-17 12:20:00|1279.89|1279.39|1279.59|1279.09|1279.89|1279.39|1279.29|1278.79|0
1734438300000|2024-12-17 12:25:00|1279.69|1279.19|1280.09|1279.59|1280.14|1279.64|1279.69|1279.19|0
1734438600000|2024-12-17 12:30:00|1280.04|1279.54|1279.09|1278.59|1280.29|1279.79|1279.04|1278.54|0
1734438900000|2024-12-17 12:35:00|1279.04|1278.54|1279.14|1278.64|1279.34|1278.84|1278.94|1278.44|0
1734439200000|2024-12-17 12:40:00|1279.35|1278.85|1279.55|1279.05|1279.7|1279.2|1279.15|1278.65|0
1734439500000|2024-12-17 12:45:00|1279.6|1279.1|1280|1279.5|1280|1279.5|1279.55|1279.05|0
1734439800000|2024-12-17 12:50:00|1279.95|1279.45|1280.05|1279.55|1280.15|1279.65|1279.8|1279.3|1
1734440100000|2024-12-17 12:55:00|1280|1279.5|1279.65|1279.15|1280|1279.5|1279.55|1279.05|0
1734440400000|2024-12-17 13:00:00|1279.7|1279.2|1279.9|1279.4|1279.9|1279.4|1279.55|1279.05|0
1734440700000|2024-12-17 13:05:00|1279.8|1279.3|1280.5|1280|1280.55|1280.05|1279.8|1279.3|0
1734441000000|2024-12-17 13:10:00|1280.45|1279.95|1280.45|1279.95|1280.75|1280.25|1280.2|1279.7|1
1734441300000|2024-12-17 13:15:00|1280.5|1280|1280.95|1280.45|1280.95|1280.45|1280.3|1279.8|1
1734441600000|2024-12-17 13:20:00|1280.9|1280.4|1281.05|1280.55|1281.05|1280.55|1280.7|1280.2|0
1734441900000|2024-12-17 13:25:00|1280.95|1280.45|1281.1|1280.6|1281.1|1280.6|1280.8|1280.3|0
1734442200000|2024-12-17 13:30:00|1281.15|1280.65|1282.2|1281.7|1282.2|1281.7|1281.1|1280.6|0
1734442500000|2024-12-17 13:35:00|1282.15|1281.65|1282.55|1282.05|1282.55|1282.05|1281.8|1281.3|8
1734442800000|2024-12-17 13:40:00|1282.6|1282.1|1282.4|1281.9|1282.9|1282.4|1282.35|1281.85|69
1734443100000|2024-12-17 13:45:00|1282.35|1281.85|1282|1281.5|1282.35|1281.85|1281.85|1281.35|251
1734443400000|2024-12-17 13:50:00|1281.95|1281.45|1281.9|1281.4|1282.3|1281.8|1281.8|1281.3|3
1734443700000|2024-12-17 13:55:00|1281.85|1281.35|1281.6|1281.1|1281.85|1281.35|1281.35|1280.85|4
1734444000000|2024-12-17 14:00:00|1281.65|1281.15|1282.2|1281.7|1282.3|1281.8|1281.6|1281.1|1
1734444300000|2024-12-17 14:05:00|1282.25|1281.75|1281.65|1281.15|1282.25|1281.75|1281.35|1280.85|3
1734444600000|2024-12-17 14:10:00|1281.7|1281.2|1281.7|1281.2|1281.9|1281.4|1281.45|1280.95|0
1734444900000|2024-12-17 14:15:00|1281.75|1281.25|1281.35|1280.85|1281.75|1281.25|1281.2|1280.7|0
1734445200000|2024-12-17 14:20:00|1281.3|1280.8|1281.2|1280.7|1281.35|1280.85|1281.15|1280.65|1
1734445500000|2024-12-17 14:25:00|1281.15|1280.65|1280.65|1280.15|1281.25|1280.75|1280.6|1280.1|14
1734445800000|2024-12-17 14:30:00|1280.55|1280.05|1279.8|1279.3|1280.75|1280.25|1279.55|1279.05|22
1734446100000|2024-12-17 14:35:00|1279.85|1279.35|1279.45|1278.95|1280.55|1280.05|1279|1278.5|4
1734446400000|2024-12-17 14:40:00|1279.35|1278.85|1278.25|1277.75|1279.85|1279.35|1277.85|1277.35|24
1734446700000|2024-12-17 14:45:00|1278.3|1277.8|1279.75|1279.25|1279.85|1279.35|1278.25|1277.75|30
1734447000000|2024-12-17 14:50:00|1279.8|1279.3|1279.3|1278.8|1280.05|1279.55|1279.15|1278.65|1
1734447300000|2024-12-17 14:55:00|1279.35|1278.85|1280.1|1279.6|1280.45|1279.95|1279.3|1278.8|0
1734447600000|2024-12-17 15:00:00|1280.15|1279.65|1280.2|1279.7|1280.75|1280.25|1280.05|1279.55|0
1734447900000|2024-12-17 15:05:00|1280.15|1279.65|1280.55|1280.05|1281.15|1280.65|1280.05|1279.55|0
1734448200000|2024-12-17 15:10:00|1280.47|1279.97|1280.27|1279.77|1280.87|1280.37|1280.17|1279.67|1
1734448500000|2024-12-17 15:15:00|1280.32|1279.82|1280.27|1279.77|1280.52|1280.02|1279.87|1279.37|23
1734508800000|2024-12-18 08:00:00|1282.17|1281.67|1279.77|1279.27|1282.57|1282.07|1279.72|1279.22|5
1734509100000|2024-12-18 08:05:00|1279.72|1279.22|1280.42|1279.92|1280.72|1280.22|1279.72|1279.22|5
1734509400000|2024-12-18 08:10:00|1280.47|1279.97|1280.62|1280.12|1281.52|1281.02|1280.37|1279.87|9
1734509700000|2024-12-18 08:15:00|1280.57|1280.07|1281.67|1281.17|1281.77|1281.27|1280.52|1280.02|0
1734510000000|2024-12-18 08:20:00|1281.82|1281.32|1282.67|1282.17|1282.67|1282.17|1281.47|1280.97|10
1734510300000|2024-12-18 08:25:00|1282.57|1282.07|1282.42|1281.92|1282.87|1282.37|1281.97|1281.47|5
1734510600000|2024-12-18 08:30:00|1282.27|1281.77|1282.62|1282.12|1282.67|1282.17|1281.72|1281.22|0
1734510900000|2024-12-18 08:35:00|1282.57|1282.07|1283.67|1283.17|1283.67|1283.17|1282.27|1281.77|12
1734511200000|2024-12-18 08:40:00|1283.62|1283.12|1284.42|1283.92|1284.57|1284.07|1283.62|1283.12|3
1734511500000|2024-12-18 08:45:00|1284.37|1283.87|1284.92|1284.42|1284.97|1284.47|1284.32|1283.82|0
1734511800000|2024-12-18 08:50:00|1284.83|1284.33|1284.58|1284.08|1284.93|1284.43|1284.53|1284.03|2
1734512100000|2024-12-18 08:55:00|1284.38|1283.88|1284.88|1284.38|1285.03|1284.53|1284.33|1283.83|0
1734512400000|2024-12-18 09:00:00|1284.58|1284.08|1284.43|1283.93|1284.88|1284.38|1284.43|1283.93|3
1734512700000|2024-12-18 09:05:00|1284.48|1283.98|1283.28|1282.78|1284.58|1284.08|1283.23|1282.73|8
1734513000000|2024-12-18 09:10:00|1283.33|1282.83|1283.68|1283.18|1283.73|1283.23|1282.93|1282.43|19
1734513300000|2024-12-18 09:15:00|1283.73|1283.23|1283.53|1283.03|1283.88|1283.38|1283.28|1282.78|19
1734513600000|2024-12-18 09:20:00|1283.58|1283.08|1283.53|1283.03|1283.78|1283.28|1283.43|1282.93|9
1734513900000|2024-12-18 09:25:00|1283.58|1283.08|1282.93|1282.43|1283.58|1283.08|1282.78|1282.28|4
1734514200000|2024-12-18 09:30:00|1282.98|1282.48|1283.68|1283.18|1283.68|1283.18|1282.98|1282.48|6
1734514500000|2024-12-18 09:35:00|1283.73|1283.23|1283.53|1283.03|1283.73|1283.23|1283.43|1282.93|5
1734514800000|2024-12-18 09:40:00|1283.48|1282.98|1283.63|1283.13|1283.68|1283.18|1283.23|1282.73|1997
1734515100000|2024-12-18 09:45:00|1283.68|1283.18|1283.38|1282.88|1284.08|1283.58|1283.38|1282.88|78
1734515400000|2024-12-18 09:50:00|1283.43|1282.93|1282.68|1282.18|1283.63|1283.13|1282.68|1282.18|1
1734515700000|2024-12-18 09:55:00|1282.63|1282.13|1281.78|1281.28|1282.63|1282.13|1281.73|1281.23|9
1734516000000|2024-12-18 10:00:00|1281.83|1281.33|1281.53|1281.03|1281.83|1281.33|1281.33|1280.83|0
1734516300000|2024-12-18 10:05:00|1281.48|1280.98|1281.28|1280.78|1281.53|1281.03|1281.03|1280.53|5
1734516600000|2024-12-18 10:10:00|1281.18|1280.68|1280.08|1279.58|1281.18|1280.68|1280.08|1279.58|7
1734516900000|2024-12-18 10:15:00|1280.03|1279.53|1279.03|1278.53|1280.08|1279.58|1278.93|1278.43|2
1734517200000|2024-12-18 10:20:00|1278.98|1278.48|1279.13|1278.63|1279.73|1279.23|1278.93|1278.43|5
1734517500000|2024-12-18 10:25:00|1279.18|1278.68|1279.48|1278.98|1279.68|1279.18|1279.18|1278.68|5
1734517800000|2024-12-18 10:30:00|1279.53|1279.03|1279.43|1278.93|1279.58|1279.08|1279.43|1278.93|9
1734518100000|2024-12-18 10:35:00|1279.38|1278.88|1279.63|1279.13|1279.68|1279.18|1279.23|1278.73|5
1734518400000|2024-12-18 10:40:00|1279.68|1279.18|1280.18|1279.68|1280.23|1279.73|1279.63|1279.13|0
1734518700000|2024-12-18 10:45:00|1280.13|1279.63|1280.58|1280.08|1280.63|1280.13|1280.13|1279.63|6
1734519000000|2024-12-18 10:50:00|1280.48|1279.98|1279.68|1279.18|1280.48|1279.98|1279.68|1279.18|3
1734519300000|2024-12-18 10:55:00|1279.58|1279.08|1279.48|1278.98|1279.68|1279.18|1279.38|1278.88|0
1734519600000|2024-12-18 11:00:00|1279.53|1279.03|1280.63|1280.13|1280.63|1280.13|1279.43|1278.93|0
1734519900000|2024-12-18 11:05:00|1280.58|1280.08|1280.08|1279.58|1280.63|1280.13|1280.08|1279.58|0
1734520200000|2024-12-18 11:10:00|1279.78|1279.28|1279.73|1279.23|1279.83|1279.33|1279.53|1279.03|6
1734520500000|2024-12-18 11:15:00|1279.78|1279.28|1279.43|1278.93|1279.88|1279.38|1279.13|1278.63|5
1734520800000|2024-12-18 11:20:00|1279.28|1278.78|1279.63|1279.13|1279.83|1279.33|1279.28|1278.78|6
1734521100000|2024-12-18 11:25:00|1279.58|1279.08|1278.88|1278.38|1279.63|1279.13|1278.83|1278.33|11
1734521400000|2024-12-18 11:30:00|1278.93|1278.43|1278.38|1277.88|1278.93|1278.43|1278.33|1277.83|6
1734521700000|2024-12-18 11:35:00|1278.33|1277.83|1278.58|1278.08|1278.58|1278.08|1278.33|1277.83|15
1734522000000|2024-12-18 11:40:00|1278.63|1278.13|1278.78|1278.28|1279.03|1278.53|1278.53|1278.03|8
1734522300000|2024-12-18 11:45:00|1278.83|1278.33|1279.28|1278.78|1279.28|1278.78|1278.78|1278.28|21
1734522600000|2024-12-18 11:50:00|1279.23|1278.73|1279.18|1278.68|1279.33|1278.83|1279.03|1278.53|12
1734522900000|2024-12-18 11:55:00|1279.13|1278.63|1278.78|1278.28|1279.13|1278.63|1278.63|1278.13|4
1734523200000|2024-12-18 12:00:00|1278.83|1278.33|1279.53|1279.03|1279.58|1279.08|1278.83|1278.33|6
1734523500000|2024-12-18 12:05:00|1279.48|1278.98|1278.78|1278.28|1279.53|1279.03|1278.78|1278.28|1
1734523800000|2024-12-18 12:10:00|1278.73|1278.23|1278.98|1278.48|1279.03|1278.53|1278.73|1278.23|5
1734524100000|2024-12-18 12:15:00|1279.03|1278.53|1278.93|1278.43|1279.03|1278.53|1278.93|1278.43|5
1734524400000|2024-12-18 12:20:00|1278.88|1278.38|1278.93|1278.43|1278.93|1278.43|1278.88|1278.38|0
1734524700000|2024-12-18 12:25:00|1278.88|1278.38|1278.08|1277.58|1278.93|1278.43|1278.03|1277.53|5
1734525000000|2024-12-18 12:30:00|1278.03|1277.53|1277.58|1277.08|1278.03|1277.53|1277.53|1277.03|6
1734525300000|2024-12-18 12:35:00|1277.63|1277.13|1277.58|1277.08|1278.08|1277.58|1277.58|1277.08|5
1734525600000|2024-12-18 12:40:00|1277.86|1277.36|1277.71|1277.21|1277.86|1277.36|1277.66|1277.16|2
1734525900000|2024-12-18 12:45:00|1277.76|1277.26|1278.16|1277.66|1278.36|1277.86|1277.76|1277.26|6
1734526200000|2024-12-18 12:50:00|1278.21|1277.71|1278.31|1277.81|1278.41|1277.91|1278.16|1277.66|16
1734526500000|2024-12-18 12:55:00|1278.36|1277.86|1278.36|1277.86|1278.46|1277.96|1278.26|1277.76|5
1734526800000|2024-12-18 13:00:00|1278.31|1277.81|1278.36|1277.86|1278.46|1277.96|1277.81|1277.31|7
1734527100000|2024-12-18 13:05:00|1278.41|1277.91|1277.96|1277.46|1278.41|1277.91|1277.96|1277.46|1
1734527400000|2024-12-18 13:10:00|1278.01|1277.51|1276.81|1276.31|1278.01|1277.51|1276.76|1276.26|33
1734527700000|2024-12-18 13:15:00|1276.86|1276.36|1276.66|1276.16|1277.01|1276.51|1276.51|1276.01|11
1734528000000|2024-12-18 13:20:00|1276.71|1276.21|1276.71|1276.21|1276.86|1276.36|1276.66|1276.16|2
1734528300000|2024-12-18 13:25:00|1276.76|1276.26|1276.76|1276.26|1276.96|1276.46|1276.71|1276.21|1
1734528600000|2024-12-18 13:30:00|1276.81|1276.31|1276.91|1276.41|1276.96|1276.46|1276.76|1276.26|1
1734528900000|2024-12-18 13:35:00|1276.96|1276.46|1276.76|1276.26|1276.96|1276.46|1276.66|1276.16|2
1734529200000|2024-12-18 13:40:00|1276.66|1276.16|1275.06|1274.56|1276.66|1276.16|1274.76|1274.26|89
1734529500000|2024-12-18 13:45:00|1275.11|1274.61|1275.06|1274.56|1275.16|1274.66|1274.36|1273.86|19
1734529800000|2024-12-18 13:50:00|1275.01|1274.51|1275.21|1274.71|1275.21|1274.71|1274.81|1274.31|46
1734530100000|2024-12-18 13:55:00|1275.26|1274.76|1275.41|1274.91|1275.81|1275.31|1275.11|1274.61|34
1734530400000|2024-12-18 14:00:00|1275.36|1274.86|1274.31|1273.81|1275.36|1274.86|1274.11|1273.61|40
1734530700000|2024-12-18 14:05:00|1274.36|1273.86|1275.16|1274.66|1275.16|1274.66|1274.26|1273.76|0
1734531000000|2024-12-18 14:10:00|1275.21|1274.71|1274.16|1273.66|1275.21|1274.71|1274.01|1273.51|27
1734531300000|2024-12-18 14:15:00|1274.21|1273.71|1274.11|1273.61|1274.31|1273.81|1274.11|1273.61|0
1734531600000|2024-12-18 14:20:00|1273.81|1273.31|1273.61|1273.11|1273.96|1273.46|1273.61|1273.11|21
1734531900000|2024-12-18 14:25:00|1273.66|1273.16|1273.91|1273.41|1273.91|1273.41|1273.06|1272.56|28
1734532200000|2024-12-18 14:30:00|1274.01|1273.51|1275.21|1274.71|1275.31|1274.81|1273.31|1272.81|12
1734532500000|2024-12-18 14:35:00|1275.16|1274.66|1275.51|1275.01|1275.91|1275.41|1274.76|1274.26|83
1734532800000|2024-12-18 14:40:00|1275.46|1274.96|1276.31|1275.81|1276.61|1276.11|1275.16|1274.66|5
1734533100000|2024-12-18 14:45:00|1276.26|1275.76|1276.21|1275.71|1276.51|1276.01|1276.06|1275.56|4
1734533400000|2024-12-18 14:50:00|1276.11|1275.61|1275.16|1274.66|1276.41|1275.91|1275.16|1274.66|5
1734533700000|2024-12-18 14:55:00|1275.06|1274.56|1274.51|1274.01|1275.11|1274.61|1274.16|1273.66|5
1734534000000|2024-12-18 15:00:00|1274.56|1274.06|1274.81|1274.31|1274.86|1274.36|1274.01|1273.51|5
1734534300000|2024-12-18 15:05:00|1274.76|1274.26|1274.86|1274.36|1275.01|1274.51|1274.71|1274.21|2
1734534600000|2024-12-18 15:10:00|1275.01|1274.51|1274.56|1274.06|1275.31|1274.81|1274.36|1273.86|14
1734534900000|2024-12-18 15:15:00|1274.61|1274.11|1275.71|1275.21|1275.76|1275.26|1274.21|1273.71|20
1734595200000|2024-12-19 08:00:00|1264.81|1264.31|1265.66|1265.16|1265.86|1265.36|1264.81|1264.31|0
1734595500000|2024-12-19 08:05:00|1265.61|1265.11|1267.56|1267.06|1268.16|1267.66|1265.31|1264.81|0
1734595800000|2024-12-19 08:10:00|1267.61|1267.11|1266.11|1265.61|1267.81|1267.31|1265.76|1265.26|0
1734596100000|2024-12-19 08:15:00|1266.06|1265.56|1266.41|1265.91|1266.46|1265.96|1265.51|1265.01|0
1734596400000|2024-12-19 08:20:00|1266.36|1265.86|1268.56|1268.06|1268.61|1268.11|1266.36|1265.86|0
1734596700000|2024-12-19 08:25:00|1268.61|1268.11|1269.66|1269.16|1269.66|1269.16|1268.46|1267.96|0
1734597000000|2024-12-19 08:30:00|1269.76|1269.26|1271.21|1270.71|1271.51|1271.01|1269.41|1268.91|0
1734597300000|2024-12-19 08:35:00|1271.26|1270.76|1272.11|1271.61|1272.16|1271.66|1270.66|1270.16|0
1734597600000|2024-12-19 08:40:00|1271.86|1271.36|1272.21|1271.71|1272.46|1271.96|1271.36|1270.86|0
1734597900000|2024-12-19 08:45:00|1271.96|1271.46|1271.51|1271.01|1272.66|1272.16|1271.31|1270.81|0
1734598200000|2024-12-19 08:50:00|1271.73|1271.23|1271.58|1271.08|1271.78|1271.28|1271.03|1270.53|0
1734598500000|2024-12-19 08:55:00|1271.63|1271.13|1270.93|1270.43|1271.78|1271.28|1270.73|1270.23|0
1734598800000|2024-12-19 09:00:00|1270.68|1270.18|1269.98|1269.48|1270.93|1270.43|1269.83|1269.33|0
1734599100000|2024-12-19 09:05:00|1269.93|1269.43|1270.78|1270.28|1271.28|1270.78|1269.68|1269.18|0
1734599400000|2024-12-19 09:10:00|1270.58|1270.08|1270.38|1269.88|1270.83|1270.33|1269.98|1269.48|0
1734599700000|2024-12-19 09:15:00|1270.18|1269.68|1269.53|1269.03|1270.58|1270.08|1269.38|1268.88|0
1734600000000|2024-12-19 09:20:00|1269.58|1269.08|1268.68|1268.18|1269.63|1269.13|1268.38|1267.88|0
1734600300000|2024-12-19 09:25:00|1268.48|1267.98|1268.63|1268.13|1268.68|1268.18|1267.73|1267.23|0
1734600600000|2024-12-19 09:30:00|1268.73|1268.23|1269.13|1268.63|1269.18|1268.68|1268.58|1268.08|0
1734600900000|2024-12-19 09:35:00|1268.93|1268.43|1270.53|1270.03|1270.58|1270.08|1268.93|1268.43|0
1734601200000|2024-12-19 09:40:00|1270.48|1269.98|1270.53|1270.03|1270.53|1270.03|1270.08|1269.58|0
1734601500000|2024-12-19 09:45:00|1270.38|1269.88|1270.73|1270.23|1270.83|1270.33|1270.38|1269.88|0
1734601800000|2024-12-19 09:50:00|1270.68|1270.18|1270.33|1269.83|1271.38|1270.88|1270.13|1269.63|37
1734602100000|2024-12-19 09:55:00|1270.38|1269.88|1270.63|1270.13|1270.78|1270.28|1270.23|1269.73|10
1734602400000|2024-12-19 10:00:00|1270.58|1270.08|1270.73|1270.23|1270.73|1270.23|1270.48|1269.98|0
1734602700000|2024-12-19 10:05:00|1270.68|1270.18|1271.58|1271.08|1271.63|1271.13|1270.68|1270.18|0
1734603000000|2024-12-19 10:10:00|1271.63|1271.13|1270.98|1270.48|1271.78|1271.28|1270.98|1270.48|0
1734603300000|2024-12-19 10:15:00|1270.93|1270.43|1270.53|1270.03|1270.93|1270.43|1270.23|1269.73|12
1734603600000|2024-12-19 10:20:00|1270.48|1269.98|1270.33|1269.83|1270.48|1269.98|1269.78|1269.28|26
1734603900000|2024-12-19 10:25:00|1270.38|1269.88|1269.98|1269.48|1270.63|1270.13|1269.53|1269.03|15
1734604200000|2024-12-19 10:30:00|1269.93|1269.43|1269.78|1269.28|1270.73|1270.23|1269.58|1269.08|70
1734604500000|2024-12-19 10:35:00|1269.23|1268.73|1267.73|1267.23|1269.33|1268.83|1267.68|1267.18|68
1734604800000|2024-12-19 10:40:00|1267.68|1267.18|1268.38|1267.88|1268.68|1268.18|1267.53|1267.03|1
1734605100000|2024-12-19 10:45:00|1268.18|1267.68|1268.28|1267.78|1268.43|1267.93|1267.73|1267.23|7
1734605400000|2024-12-19 10:50:00|1268.33|1267.83|1267.93|1267.43|1268.33|1267.83|1267.58|1267.08|7
1734605700000|2024-12-19 10:55:00|1267.88|1267.38|1267.63|1267.13|1268.23|1267.73|1267.18|1266.68|7
1734606000000|2024-12-19 11:00:00|1267.68|1267.18|1267.93|1267.43|1267.98|1267.48|1267.48|1266.98|4
1734606300000|2024-12-19 11:05:00|1267.73|1267.23|1268.23|1267.73|1268.38|1267.88|1267.68|1267.18|7
1734606600000|2024-12-19 11:10:00|1268.33|1267.83|1268.33|1267.83|1268.33|1267.83|1267.73|1267.23|7
1734606900000|2024-12-19 11:15:00|1268.13|1267.63|1268.88|1268.38|1269.13|1268.63|1268.13|1267.63|7
1734607200000|2024-12-19 11:20:00|1268.68|1268.18|1267.88|1267.38|1268.88|1268.38|1267.63|1267.13|3
1734607500000|2024-12-19 11:25:00|1267.83|1267.33|1267.98|1267.48|1268.38|1267.88|1267.63|1267.13|7
1734607800000|2024-12-19 11:30:00|1267.78|1267.28|1267.78|1267.28|1268.13|1267.63|1267.63|1267.13|7
1734608100000|2024-12-19 11:35:00|1267.63|1267.13|1268.18|1267.68|1268.28|1267.78|1267.48|1266.98|8
1734608400000|2024-12-19 11:40:00|1267.98|1267.48|1267.88|1267.38|1268.13|1267.63|1267.48|1266.98|7
1734608700000|2024-12-19 11:45:00|1267.73|1267.23|1268.08|1267.58|1268.28|1267.78|1267.73|1267.23|3
1734609000000|2024-12-19 11:50:00|1267.93|1267.43|1267.83|1267.33|1268.13|1267.63|1267.68|1267.18|7
1734609300000|2024-12-19 11:55:00|1267.68|1267.18|1267.68|1267.18|1267.88|1267.38|1267.23|1266.73|12
1734609600000|2024-12-19 12:00:00|1267.78|1267.28|1268.23|1267.73|1268.63|1268.13|1267.53|1267.03|7
1734609900000|2024-12-19 12:05:00|1268.08|1267.58|1267.23|1266.73|1268.38|1267.88|1266.88|1266.38|43
1734610200000|2024-12-19 12:10:00|1267.28|1266.78|1268.33|1267.83|1268.33|1267.83|1267.13|1266.63|20
1734610500000|2024-12-19 12:15:00|1268.38|1267.88|1268.58|1268.08|1268.73|1268.23|1268.18|1267.68|0
1734610800000|2024-12-19 12:20:00|1268.63|1268.13|1268.28|1267.78|1268.63|1268.13|1267.98|1267.48|11
1734611100000|2024-12-19 12:25:00|1268.08|1267.58|1268.08|1267.58|1268.38|1267.88|1267.78|1267.28|11
1734611400000|2024-12-19 12:30:00|1268.03|1267.53|1268.48|1267.98|1268.48|1267.98|1267.83|1267.33|0
1734611700000|2024-12-19 12:35:00|1268.28|1267.78|1268.63|1268.13|1268.98|1268.48|1268.28|1267.78|10
1734612000000|2024-12-19 12:40:00|1268.56|1268.06|1268.51|1268.01|1268.61|1268.11|1268.16|1267.66|7
1734612300000|2024-12-19 12:45:00|1268.31|1267.81|1268.76|1268.26|1268.81|1268.31|1268.11|1267.61|0
1734612600000|2024-12-19 12:50:00|1268.71|1268.21|1269.11|1268.61|1269.11|1268.61|1268.46|1267.96|13
1734612900000|2024-12-19 12:55:00|1268.91|1268.41|1269.96|1269.46|1269.96|1269.46|1268.91|1268.41|50
1734613200000|2024-12-19 13:00:00|1270.01|1269.51|1270.16|1269.66|1270.36|1269.86|1269.51|1269.01|20
1734613500000|2024-12-19 13:05:00|1269.96|1269.46|1270.36|1269.86|1270.36|1269.86|1269.71|1269.21|7
1734613800000|2024-12-19 13:10:00|1270.31|1269.81|1270.06|1269.56|1270.36|1269.86|1269.81|1269.31|1
1734614100000|2024-12-19 13:15:00|1270.01|1269.51|1271.86|1271.36|1271.96|1271.46|1270.01|1269.51|0
1734614400000|2024-12-19 13:20:00|1271.76|1271.26|1273.56|1273.06|1274.11|1273.61|1271.76|1271.26|10
1734614700000|2024-12-19 13:25:00|1273.51|1273.01|1274.21|1273.71|1274.51|1274.01|1273.36|1272.86|8
1734615000000|2024-12-19 13:30:00|1274.26|1273.76|1275.01|1274.51|1275.01|1274.51|1274.21|1273.71|7
1734615300000|2024-12-19 13:35:00|1275.06|1274.56|1275.16|1274.66|1275.26|1274.76|1274.96|1274.46|9
1734615600000|2024-12-19 13:40:00|1275.11|1274.61|1275.01|1274.51|1275.16|1274.66|1274.51|1274.01|10
1734615900000|2024-12-19 13:45:00|1275.06|1274.56|1275.76|1275.26|1275.76|1275.26|1275.01|1274.51|8
1734616200000|2024-12-19 13:50:00|1275.71|1275.21|1275.51|1275.01|1275.96|1275.46|1275.41|1274.91|13
1734616500000|2024-12-19 13:55:00|1275.46|1274.96|1274.76|1274.26|1275.51|1275.01|1274.61|1274.11|36
1734616800000|2024-12-19 14:00:00|1274.81|1274.31|1274.41|1273.91|1274.96|1274.46|1274.41|1273.91|16
1734617100000|2024-12-19 14:05:00|1274.46|1273.96|1275.41|1274.91|1275.51|1275.01|1274.26|1273.76|5
1734617400000|2024-12-19 14:10:00|1275.46|1274.96|1276.26|1275.76|1276.36|1275.86|1275.41|1274.91|9
1734617700000|2024-12-19 14:15:00|1276.31|1275.81|1276.56|1276.06|1276.61|1276.11|1275.61|1275.11|16
1734618000000|2024-12-19 14:20:00|1276.51|1276.01|1276.81|1276.31|1276.86|1276.36|1276.26|1275.76|8
1734618300000|2024-12-19 14:25:00|1276.86|1276.36|1276.21|1275.71|1276.86|1276.36|1276.21|1275.71|12
1734618600000|2024-12-19 14:30:00|1276.06|1275.56|1275.81|1275.31|1276.71|1276.21|1275.26|1274.76|12
1734618900000|2024-12-19 14:35:00|1275.86|1275.36|1275.01|1274.51|1276.96|1276.46|1274.71|1274.21|11
1734619200000|2024-12-19 14:40:00|1274.96|1274.46|1274.86|1274.36|1274.96|1274.46|1273.56|1273.06|17
1734619500000|2024-12-19 14:45:00|1274.81|1274.31|1273.71|1273.21|1275.01|1274.51|1273.36|1272.86|12
1734619800000|2024-12-19 14:50:00|1273.76|1273.26|1274.21|1273.71|1274.56|1274.06|1273.41|1272.91|9
1734620100000|2024-12-19 14:55:00|1274.26|1273.76|1274.56|1274.06|1274.61|1274.11|1274.26|1273.76|11
1734620400000|2024-12-19 15:00:00|1274.61|1274.11|1271.96|1271.46|1274.66|1274.16|1271.86|1271.36|15
1734620700000|2024-12-19 15:05:00|1272.01|1271.51|1271.86|1271.36|1272.16|1271.66|1271.46|1270.96|16
1734621000000|2024-12-19 15:10:00|1271.71|1271.21|1272.31|1271.81|1272.61|1272.11|1271.61|1271.11|21
1734621300000|2024-12-19 15:15:00|1272.36|1271.86|1271.86|1271.36|1272.36|1271.86|1270.96|1270.46|101
1734681600000|2024-12-20 08:00:00|1267.76|1267.26|1268.41|1267.91|1268.86|1268.36|1267.76|1267.26|0
1734681900000|2024-12-20 08:05:00|1268.46|1267.96|1267.76|1267.26|1268.66|1268.16|1267.16|1266.66|0
1734682200000|2024-12-20 08:10:00|1267.56|1267.06|1266.61|1266.11|1267.56|1267.06|1266.46|1265.96|11
1734682500000|2024-12-20 08:15:00|1266.51|1266.01|1264.96|1264.46|1266.56|1266.06|1264.96|1264.46|27
1734682800000|2024-12-20 08:20:00|1265.01|1264.51|1265.01|1264.51|1265.31|1264.81|1264.86|1264.36|6
1734683100000|2024-12-20 08:25:00|1265.06|1264.56|1265.46|1264.96|1265.51|1265.01|1264.91|1264.41|6
1734683400000|2024-12-20 08:30:00|1265.51|1265.01|1265.01|1264.51|1265.51|1265.01|1264.86|1264.36|0
1734683700000|2024-12-20 08:35:00|1265.06|1264.56|1263.16|1262.66|1265.06|1264.56|1263.16|1262.66|1
1734684000000|2024-12-20 08:40:00|1263.11|1262.61|1261.86|1261.36|1263.11|1262.61|1261.86|1261.36|2
1734684300000|2024-12-20 08:45:00|1261.81|1261.31|1261.46|1260.96|1261.81|1261.31|1260.76|1260.26|2
1734684600000|2024-12-20 08:50:00|1261.51|1261.01|1262.81|1262.31|1262.96|1262.46|1261.41|1260.91|10
1734684900000|2024-12-20 08:55:00|1262.76|1262.26|1262.46|1261.96|1262.76|1262.26|1262.46|1261.96|0
1734685200000|2024-12-20 09:00:00|1262.51|1262.01|1260.51|1260.01|1262.56|1262.06|1260.46|1259.96|1
1734685500000|2024-12-20 09:05:00|1260.46|1259.96|1260.11|1259.61|1260.61|1260.11|1260.06|1259.56|6
1734685800000|2024-12-20 09:10:00|1260.16|1259.66|1260.96|1260.46|1261.06|1260.56|1260.11|1259.61|9
1734686100000|2024-12-20 09:15:00|1261.01|1260.51|1262.06|1261.56|1262.21|1261.71|1260.91|1260.41|19
1734686400000|2024-12-20 09:20:00|1262.01|1261.51|1261.91|1261.41|1262.21|1261.71|1261.81|1261.31|6
1734686700000|2024-12-20 09:25:00|1261.96|1261.46|1261.91|1261.41|1262.11|1261.61|1261.76|1261.26|3
1734687000000|2024-12-20 09:30:00|1261.96|1261.46|1262.41|1261.91|1262.51|1262.01|1261.56|1261.06|37
1734687300000|2024-12-20 09:35:00|1262.46|1261.96|1262.91|1262.41|1263.06|1262.56|1261.96|1261.46|13
1734687600000|2024-12-20 09:40:00|1262.86|1262.36|1261.96|1261.46|1263.01|1262.51|1261.86|1261.36|62
1734687900000|2024-12-20 09:45:00|1261.91|1261.41|1262.16|1261.66|1262.61|1262.11|1261.76|1261.26|34
1734688200000|2024-12-20 09:50:00|1262.11|1261.61|1261.91|1261.41|1262.11|1261.61|1261.26|1260.76|17
1734688500000|2024-12-20 09:55:00|1261.86|1261.36|1262.36|1261.86|1262.41|1261.91|1261.66|1261.16|2
1734688800000|2024-12-20 10:00:00|1262.41|1261.91|1263.31|1262.81|1263.36|1262.86|1262.41|1261.91|7
1734689100000|2024-12-20 10:05:00|1263.26|1262.76|1264.51|1264.01|1264.56|1264.06|1263.06|1262.56|12
1734689400000|2024-12-20 10:10:00|1264.46|1263.96|1263.76|1263.26|1264.46|1263.96|1263.76|1263.26|4
1734689700000|2024-12-20 10:15:00|1263.81|1263.31|1263.66|1263.16|1264.21|1263.71|1263.36|1262.86|2
1734690000000|2024-12-20 10:20:00|1263.61|1263.11|1262.21|1261.71|1263.61|1263.11|1262.16|1261.66|0
1734690300000|2024-12-20 10:25:00|1262.26|1261.76|1261.76|1261.26|1262.41|1261.91|1261.66|1261.16|0
1734690600000|2024-12-20 10:30:00|1261.81|1261.31|1261.81|1261.31|1261.91|1261.41|1261.56|1261.06|2
1734690900000|2024-12-20 10:35:00|1261.76|1261.26|1261.41|1260.91|1261.81|1261.31|1261.31|1260.81|1
1734691200000|2024-12-20 10:40:00|1261.46|1260.96|1259.96|1259.46|1261.46|1260.96|1259.86|1259.36|0
1734691500000|2024-12-20 10:45:00|1259.91|1259.41|1259.31|1258.81|1260.01|1259.51|1259.21|1258.71|0
1734691800000|2024-12-20 10:50:00|1259.21|1258.71|1259.61|1259.11|1260.11|1259.61|1259.21|1258.71|4
1734692100000|2024-12-20 10:55:00|1259.56|1259.06|1258.46|1257.96|1259.66|1259.16|1258.31|1257.81|0
1734692400000|2024-12-20 11:00:00|1258.41|1257.91|1258.91|1258.41|1259.06|1258.56|1258.21|1257.71|3
1734692700000|2024-12-20 11:05:00|1258.86|1258.36|1258.81|1258.31|1259.11|1258.61|1258.81|1258.31|4
1734693000000|2024-12-20 11:10:00|1258.86|1258.36|1259.61|1259.11|1259.71|1259.21|1258.81|1258.31|3
1734693300000|2024-12-20 11:15:00|1259.66|1259.16|1260.26|1259.76|1260.31|1259.81|1259.56|1259.06|3
1734693600000|2024-12-20 11:20:00|1260.21|1259.71|1260.31|1259.81|1260.41|1259.91|1259.71|1259.21|5
1734693900000|2024-12-20 11:25:00|1260.26|1259.76|1260.76|1260.26|1260.91|1260.41|1260.16|1259.66|7
1734694200000|2024-12-20 11:30:00|1260.71|1260.21|1259.81|1259.31|1260.76|1260.26|1259.66|1259.16|2
1734694500000|2024-12-20 11:35:00|1259.76|1259.26|1259.01|1258.51|1259.76|1259.26|1259.01|1258.51|3
1734694800000|2024-12-20 11:40:00|1259.06|1258.56|1259.06|1258.56|1259.21|1258.71|1259.01|1258.51|1
1734695100000|2024-12-20 11:45:00|1259.01|1258.51|1259.51|1259.01|1259.66|1259.16|1258.96|1258.46|10
1734695400000|2024-12-20 11:50:00|1259.46|1258.96|1259.56|1259.06|1259.61|1259.11|1259.36|1258.86|0
1734695700000|2024-12-20 11:55:00|1259.51|1259.01|1258.96|1258.46|1259.61|1259.11|1258.91|1258.41|10
1734696000000|2024-12-20 12:00:00|1259.01|1258.51|1259.01|1258.51|1259.31|1258.81|1258.21|1257.71|12
1734696300000|2024-12-20 12:05:00|1258.96|1258.46|1259.01|1258.51|1259.06|1258.56|1258.86|1258.36|0
1734696600000|2024-12-20 12:10:00|1259.06|1258.56|1258.71|1258.21|1259.11|1258.61|1258.71|1258.21|1
1734696900000|2024-12-20 12:15:00|1258.66|1258.16|1257.46|1256.96|1258.71|1258.21|1257.41|1256.91|6
1734697200000|2024-12-20 12:20:00|1257.31|1256.81|1257.76|1257.26|1258.06|1257.56|1257.31|1256.81|4
1734697500000|2024-12-20 12:25:00|1257.81|1257.31|1257.36|1256.86|1257.86|1257.36|1257.16|1256.66|0
1734697800000|2024-12-20 12:30:00|1257.41|1256.91|1257.96|1257.46|1258.11|1257.61|1257.26|1256.76|6
1734698100000|2024-12-20 12:35:00|1257.91|1257.41|1258.61|1258.11|1258.66|1258.16|1257.91|1257.41|3
1734698400000|2024-12-20 12:40:00|1258.56|1258.06|1259.11|1258.61|1259.11|1258.61|1258.51|1258.01|2
1734698700000|2024-12-20 12:45:00|1259.16|1258.66|1259.01|1258.51|1259.36|1258.86|1259.01|1258.51|0
1734699000000|2024-12-20 12:50:00|1259.06|1258.56|1258.81|1258.31|1259.06|1258.56|1258.76|1258.26|0
1734699300000|2024-12-20 12:55:00|1258.76|1258.26|1258.71|1258.21|1259.06|1258.56|1258.61|1258.11|25
1734699600000|2024-12-20 13:00:00|1258.76|1258.26|1258.36|1257.86|1258.81|1258.31|1258.26|1257.76|2
1734699900000|2024-12-20 13:05:00|1258.31|1257.81|1257.96|1257.46|1258.31|1257.81|1257.81|1257.31|0
1734700200000|2024-12-20 13:10:00|1258.01|1257.51|1257.91|1257.41|1258.41|1257.91|1257.86|1257.36|3
1734700500000|2024-12-20 13:15:00|1257.86|1257.36|1257.71|1257.21|1257.86|1257.36|1257.41|1256.91|0
1734700800000|2024-12-20 13:20:00|1257.66|1257.16|1257.16|1256.66|1258.11|1257.61|1257.11|1256.61|4
1734701100000|2024-12-20 13:25:00|1257.11|1256.61|1257.21|1256.71|1257.41|1256.91|1257.11|1256.61|0
1734701400000|2024-12-20 13:30:00|1257.26|1256.76|1258.06|1257.56|1258.46|1257.96|1257.21|1256.71|10
1734701700000|2024-12-20 13:35:00|1258.01|1257.51|1258.71|1258.21|1258.91|1258.41|1258.01|1257.51|3
1734702000000|2024-12-20 13:40:00|1258.66|1258.16|1258.56|1258.06|1258.81|1258.31|1258.01|1257.51|6
1734702300000|2024-12-20 13:45:00|1258.51|1258.01|1258.36|1257.86|1258.66|1258.16|1258.26|1257.76|1
1734702600000|2024-12-20 13:50:00|1258.31|1257.81|1256.86|1256.36|1258.31|1257.81|1256.86|1256.36|2
1734702900000|2024-12-20 13:55:00|1256.81|1256.31|1256.71|1256.21|1256.96|1256.46|1256.66|1256.16|11
1734703200000|2024-12-20 14:00:00|1256.76|1256.26|1257.11|1256.61|1257.16|1256.66|1256.31|1255.81|12
1734703500000|2024-12-20 14:05:00|1257.51|1257.01|1257.51|1257.01|1257.76|1257.26|1257.51|1257.01|5
1734703800000|2024-12-20 14:10:00|1257.56|1257.06|1257.76|1257.26|1258.16|1257.66|1257.51|1257.01|4
1734704100000|2024-12-20 14:15:00|1257.71|1257.21|1256.96|1256.46|1257.81|1257.31|1256.96|1256.46|3
1734704400000|2024-12-20 14:20:00|1257.01|1256.51|1255.76|1255.26|1257.06|1256.56|1255.71|1255.21|3
1734704700000|2024-12-20 14:25:00|1255.81|1255.31|1255.96|1255.46|1256.26|1255.76|1255.61|1255.11|6
1734705000000|2024-12-20 14:30:00|1256.01|1255.51|1258.36|1257.86|1258.86|1258.36|1255.51|1255.01|19
1734705300000|2024-12-20 14:35:00|1258.41|1257.91|1259.66|1259.16|1259.71|1259.21|1258.26|1257.76|8
1734705600000|2024-12-20 14:40:00|1259.61|1259.11|1258.66|1258.16|1259.61|1259.11|1258.46|1257.96|6
1734705900000|2024-12-20 14:45:00|1258.71|1258.21|1259.71|1259.21|1259.86|1259.36|1258.71|1258.21|11
1734706200000|2024-12-20 14:50:00|1259.66|1259.16|1260.96|1260.46|1261.01|1260.51|1259.61|1259.11|7
1734706500000|2024-12-20 14:55:00|1261.01|1260.51|1260.91|1260.41|1262.16|1261.66|1260.86|1260.36|4
1734706800000|2024-12-20 15:00:00|1261.01|1260.51|1260.96|1260.46|1261.66|1261.16|1259.16|1258.66|2
1734707100000|2024-12-20 15:05:00|1260.91|1260.41|1260.96|1260.46|1261.21|1260.71|1260.46|1259.96|7
1734707400000|2024-12-20 15:10:00|1261.01|1260.51|1261.36|1260.86|1261.91|1261.41|1260.61|1260.11|26
1734707700000|2024-12-20 15:15:00|1261.31|1260.81|1262.46|1261.96|1262.66|1262.16|1260.81|1260.31|98
1734941700000|2024-12-23 08:15:00|1270.01|1269.51|1269.61|1269.11|1270.01|1269.51|1269.56|1269.06|0
1734942000000|2024-12-23 08:20:00|1269.66|1269.16|1269.76|1269.26|1269.91|1269.41|1269.41|1268.91|0
1734942300000|2024-12-23 08:25:00|1269.81|1269.31|1267.46|1266.96|1269.81|1269.31|1267.46|1266.96|0
1734942600000|2024-12-23 08:30:00|1267.51|1267.01|1264.91|1264.41|1267.51|1267.01|1264.91|1264.41|6
1734942900000|2024-12-23 08:35:00|1264.86|1264.36|1263.61|1263.11|1264.86|1264.36|1263.56|1263.06|2
1734943200000|2024-12-23 08:40:00|1263.66|1263.16|1263.86|1263.36|1264.21|1263.71|1263.66|1263.16|0
1734943500000|2024-12-23 08:45:00|1263.81|1263.31|1263.76|1263.26|1263.96|1263.46|1263.61|1263.11|9
1734943800000|2024-12-23 08:50:00|1263.81|1263.31|1263.56|1263.06|1263.81|1263.31|1263.46|1262.96|0
1734944100000|2024-12-23 08:55:00|1263.61|1263.11|1263.91|1263.41|1264.01|1263.51|1263.41|1262.91|1
1734944400000|2024-12-23 09:00:00|1263.96|1263.46|1266.61|1266.11|1266.71|1266.21|1263.96|1263.46|14
1734944700000|2024-12-23 09:05:00|1266.56|1266.06|1266.46|1265.96|1267.66|1267.16|1266.41|1265.91|24
1734945000000|2024-12-23 09:10:00|1266.41|1265.91|1266.21|1265.71|1266.46|1265.96|1266.16|1265.66|0
1734945300000|2024-12-23 09:15:00|1266.16|1265.66|1266.36|1265.86|1266.56|1266.06|1266.16|1265.66|0
1734945600000|2024-12-23 09:20:00|1266.31|1265.81|1267.71|1267.21|1267.71|1267.21|1266.21|1265.71|10
1734945900000|2024-12-23 09:25:00|1267.66|1267.16|1268.01|1267.51|1268.11|1267.61|1267.61|1267.11|7
1734946200000|2024-12-23 09:30:00|1268.06|1267.56|1268.16|1267.66|1268.61|1268.11|1268.06|1267.56|29
1734946500000|2024-12-23 09:35:00|1268.21|1267.71|1268.06|1267.56|1268.36|1267.86|1268.01|1267.51|0
1734946800000|2024-12-23 09:40:00|1268.01|1267.51|1267.31|1266.81|1268.41|1267.91|1267.26|1266.76|73
1734947100000|2024-12-23 09:45:00|1267.36|1266.86|1267.31|1266.81|1267.41|1266.91|1266.96|1266.46|36
1734947400000|2024-12-23 09:50:00|1267.36|1266.86|1267.51|1267.01|1267.61|1267.11|1267.16|1266.66|10
1734947700000|2024-12-23 09:55:00|1267.56|1267.06|1267.61|1267.11|1267.61|1267.11|1267.36|1266.86|5
1734948000000|2024-12-23 10:00:00|1267.66|1267.16|1267.61|1267.11|1267.76|1267.26|1267.61|1267.11|0
1734948300000|2024-12-23 10:05:00|1267.66|1267.16|1267.86|1267.36|1267.91|1267.41|1267.61|1267.11|5
1734948600000|2024-12-23 10:10:00|1267.91|1267.41|1267.16|1266.66|1267.91|1267.41|1267.16|1266.66|5
1734948900000|2024-12-23 10:15:00|1267.11|1266.61|1267.06|1266.56|1267.21|1266.71|1267.06|1266.56|0
1734949200000|2024-12-23 10:20:00|1267.01|1266.51|1266.26|1265.76|1267.01|1266.51|1266.26|1265.76|16
1734949500000|2024-12-23 10:25:00|1266.21|1265.71|1265.11|1264.61|1266.21|1265.71|1264.96|1264.46|10
1734949800000|2024-12-23 10:30:00|1265.06|1264.56|1265.51|1265.01|1265.66|1265.16|1264.91|1264.41|10
1734950100000|2024-12-23 10:35:00|1265.46|1264.96|1265.46|1264.96|1265.56|1265.06|1265.31|1264.81|5
1734950400000|2024-12-23 10:40:00|1265.51|1265.01|1265.56|1265.06|1265.61|1265.11|1265.16|1264.66|5
1734950700000|2024-12-23 10:45:00|1265.51|1265.01|1265.46|1264.96|1265.56|1265.06|1265.31|1264.81|5
1734951000000|2024-12-23 10:50:00|1265.51|1265.01|1265.56|1265.06|1265.71|1265.21|1265.51|1265.01|0
1734951300000|2024-12-23 10:55:00|1265.51|1265.01|1265.56|1265.06|1265.71|1265.21|1265.46|1264.96|6
1734951600000|2024-12-23 11:00:00|1265.61|1265.11|1265.71|1265.21|1265.76|1265.26|1265.61|1265.11|0
1734951900000|2024-12-23 11:05:00|1265.76|1265.26|1265.81|1265.31|1265.81|1265.31|1265.71|1265.21|0
1734952200000|2024-12-23 11:10:00|1265.56|1265.06|1265.66|1265.16|1265.66|1265.16|1265.56|1265.06|5
1734952500000|2024-12-23 11:15:00|1265.71|1265.21|1265.71|1265.21|1265.71|1265.21|1265.71|1265.21|0
1734952800000|2024-12-23 11:20:00|1264.91|1264.41|1264.91|1264.41|1264.91|1264.41|1264.91|1264.41|0
1734953100000|2024-12-23 11:25:00|1264.76|1264.26|1264.26|1263.76|1264.76|1264.26|1264.11|1263.61|8
1734953400000|2024-12-23 11:30:00|1264.31|1263.81|1266.01|1265.51|1266.16|1265.66|1264.31|1263.81|5
1734953700000|2024-12-23 11:35:00|1266.06|1265.56|1265.96|1265.46|1266.06|1265.56|1265.86|1265.36|0
1734954000000|2024-12-23 11:40:00|1265.91|1265.41|1265.61|1265.11|1266.01|1265.51|1265.46|1264.96|0
1734954300000|2024-12-23 11:45:00|1265.66|1265.16|1265.71|1265.21|1265.71|1265.21|1265.56|1265.06|0
1734954600000|2024-12-23 11:50:00|1265.76|1265.26|1265.76|1265.26|1265.81|1265.31|1265.66|1265.16|0
1734954900000|2024-12-23 11:55:00|1265.71|1265.21|1265.51|1265.01|1265.76|1265.26|1265.46|1264.96|5
1734955200000|2024-12-23 12:00:00|1265.56|1265.06|1264.11|1263.61|1265.71|1265.21|1263.86|1263.36|5
1734955500000|2024-12-23 12:05:00|1264.06|1263.56|1263.76|1263.26|1264.06|1263.56|1263.61|1263.11|12
1734955800000|2024-12-23 12:10:00|1263.81|1263.31|1263.81|1263.31|1263.81|1263.31|1263.66|1263.16|1
1734956100000|2024-12-23 12:15:00|1263.76|1263.26|1265.56|1265.06|1265.91|1265.41|1263.76|1263.26|9
1734956400000|2024-12-23 12:20:00|1265.61|1265.11|1265.76|1265.26|1265.76|1265.26|1265.56|1265.06|0
1734956700000|2024-12-23 12:25:00|1265.81|1265.31|1265.91|1265.41|1265.96|1265.46|1265.81|1265.31|0
1734957000000|2024-12-23 12:30:00|1265.96|1265.46|1266.11|1265.61|1266.16|1265.66|1265.96|1265.46|0
1734957300000|2024-12-23 12:35:00|1266.06|1265.56|1266.56|1266.06|1266.61|1266.11|1266.06|1265.56|0
1734957600000|2024-12-23 12:40:00|1266.61|1266.11|1266.76|1266.26|1266.81|1266.31|1266.61|1266.11|0
1734957900000|2024-12-23 12:45:00|1266.71|1266.21|1267.01|1266.51|1267.01|1266.51|1266.61|1266.11|0
1734958200000|2024-12-23 12:50:00|1267.06|1266.56|1267.26|1266.76|1267.31|1266.81|1267.01|1266.51|0
1734958500000|2024-12-23 12:55:00|1267.21|1266.71|1267.36|1266.86|1267.36|1266.86|1266.81|1266.31|1
1734958800000|2024-12-23 13:00:00|1267.31|1266.81|1267.16|1266.66|1267.46|1266.96|1266.81|1266.31|10
1734959100000|2024-12-23 13:05:00|1267.11|1266.61|1268.01|1267.51|1268.11|1267.61|1267.11|1266.61|8
1734959400000|2024-12-23 13:10:00|1268.06|1267.56|1268.01|1267.51|1268.11|1267.61|1267.96|1267.46|0
1734959700000|2024-12-23 13:15:00|1268.06|1267.56|1267.81|1267.31|1268.11|1267.61|1267.81|1267.31|1
1734960000000|2024-12-23 13:20:00|1267.76|1267.26|1267.96|1267.46|1268.06|1267.56|1267.71|1267.21|0
1734960300000|2024-12-23 13:25:00|1267.91|1267.41|1267.96|1267.46|1268.06|1267.56|1267.91|1267.41|0
1734960600000|2024-12-23 13:30:00|1267.91|1267.41|1267.91|1267.41|1268.11|1267.61|1267.56|1267.06|3
1734960900000|2024-12-23 13:35:00|1267.96|1267.46|1267.46|1266.96|1267.96|1267.46|1267.01|1266.51|5
1734961200000|2024-12-23 13:40:00|1267.51|1267.01|1267.91|1267.41|1267.91|1267.41|1267.36|1266.86|10
1734961500000|2024-12-23 13:45:00|1267.86|1267.36|1267.51|1267.01|1268.26|1267.76|1267.16|1266.66|6
1734961800000|2024-12-23 13:50:00|1267.46|1266.96|1267.06|1266.56|1267.46|1266.96|1266.66|1266.16|6
1734962100000|2024-12-23 13:55:00|1267.01|1266.51|1266.71|1266.21|1267.06|1266.56|1266.31|1265.81|6
1734962400000|2024-12-23 14:00:00|1266.76|1266.26|1266.86|1266.36|1267.06|1266.56|1266.16|1265.66|17
1734962700000|2024-12-23 14:05:00|1266.91|1266.41|1266.96|1266.46|1267.06|1266.56|1266.46|1265.96|11
1734963000000|2024-12-23 14:10:00|1267.01|1266.51|1268.26|1267.76|1268.26|1267.76|1266.96|1266.46|16
1734963300000|2024-12-23 14:15:00|1268.21|1267.71|1268.11|1267.61|1268.36|1267.86|1267.91|1267.41|5
1734963600000|2024-12-23 14:20:00|1268.16|1267.66|1268.56|1268.06|1268.56|1268.06|1268.11|1267.61|10
1734963900000|2024-12-23 14:25:00|1268.61|1268.11|1268.56|1268.06|1268.66|1268.16|1268.46|1267.96|1
1734964200000|2024-12-23 14:30:00|1268.71|1268.21|1269.16|1268.66|1269.76|1269.26|1267.51|1267.01|28
1734964500000|2024-12-23 14:35:00|1269.21|1268.71|1268.91|1268.41|1269.86|1269.36|1268.86|1268.36|0
1734964800000|2024-12-23 14:40:00|1268.86|1268.36|1269.26|1268.76|1269.46|1268.96|1268.76|1268.26|4
1734965100000|2024-12-23 14:45:00|1269.21|1268.71|1268.66|1268.16|1269.26|1268.76|1268.36|1267.86|0
1734965400000|2024-12-23 14:50:00|1268.71|1268.21|1269.16|1268.66|1269.56|1269.06|1268.66|1268.16|5
1734965700000|2024-12-23 14:55:00|1269.21|1268.71|1269.71|1269.21|1269.71|1269.21|1269.06|1268.56|1
1734966000000|2024-12-23 15:00:00|1269.36|1268.86|1269.36|1268.86|1269.36|1268.86|1269.36|1268.86|1
1734966300000|2024-12-23 15:05:00|1269.31|1268.81|1267.46|1266.96|1269.31|1268.81|1267.36|1266.86|0
1734966600000|2024-12-23 15:10:00|1267.41|1266.91|1267.16|1266.66|1267.61|1267.11|1266.96|1266.46|13
1734966900000|2024-12-23 15:15:00|1267.11|1266.61|1267.96|1267.46|1267.96|1267.46|1267.06|1266.56|52
1735287000000|2024-12-27 08:10:00|1283.5|1283|1283.65|1283.15|1283.75|1283.25|1282.65|1282.15|3
1735287300000|2024-12-27 08:15:00|1283.85|1283.35|1285.15|1284.65|1285.85|1285.35|1283.8|1283.3|9
1735287600000|2024-12-27 08:20:00|1285.1|1284.6|1286.1|1285.6|1286.15|1285.65|1285.05|1284.55|0
1735287900000|2024-12-27 08:25:00|1286.15|1285.65|1285.9|1285.4|1286.15|1285.65|1285.55|1285.05|3
1735288200000|2024-12-27 08:30:00|1285.85|1285.35|1284.95|1284.45|1285.9|1285.4|1284.75|1284.25|1
1735288500000|2024-12-27 08:35:00|1284.9|1284.4|1285.05|1284.55|1285.45|1284.95|1284.8|1284.3|3
1735288800000|2024-12-27 08:40:00|1285.1|1284.6|1286.1|1285.6|1286.1|1285.6|1285.1|1284.6|6
1735289100000|2024-12-27 08:45:00|1286.45|1285.95|1287.2|1286.7|1287.3|1286.8|1286.45|1285.95|6
1735289400000|2024-12-27 08:50:00|1287.16|1286.66|1287.11|1286.61|1287.21|1286.71|1287.01|1286.51|0
1735289700000|2024-12-27 08:55:00|1287.06|1286.56|1287.11|1286.61|1287.61|1287.11|1286.71|1286.21|17
1735290000000|2024-12-27 09:00:00|1287.21|1286.71|1286.36|1285.86|1287.41|1286.91|1286.36|1285.86|3
1735290300000|2024-12-27 09:05:00|1286.31|1285.81|1285.21|1284.71|1286.36|1285.86|1284.76|1284.26|1
1735290600000|2024-12-27 09:10:00|1285.26|1284.76|1284.71|1284.21|1285.51|1285.01|1284.61|1284.11|4
1735290900000|2024-12-27 09:15:00|1284.66|1284.16|1284.71|1284.21|1284.71|1284.21|1283.91|1283.41|1
1735291200000|2024-12-27 09:20:00|1284.76|1284.26|1284.81|1284.31|1285.21|1284.71|1284.71|1284.21|7
1735291500000|2024-12-27 09:25:00|1284.86|1284.36|1285.31|1284.81|1285.31|1284.81|1284.81|1284.31|0
1735291800000|2024-12-27 09:30:00|1285.26|1284.76|1285.96|1285.46|1286.01|1285.51|1285.16|1284.66|7
1735292100000|2024-12-27 09:35:00|1285.91|1285.41|1286.01|1285.51|1286.26|1285.76|1285.91|1285.41|4
1735292400000|2024-12-27 09:40:00|1285.96|1285.46|1286.26|1285.76|1286.41|1285.91|1285.61|1285.11|71
1735292700000|2024-12-27 09:45:00|1286.21|1285.71|1287.86|1287.36|1287.91|1287.41|1286.16|1285.66|41
1735293000000|2024-12-27 09:50:00|1287.81|1287.31|1287.21|1286.71|1287.86|1287.36|1287.16|1286.66|5
1735293300000|2024-12-27 09:55:00|1287.26|1286.76|1287.16|1286.66|1287.41|1286.91|1287.11|1286.61|3
1735293600000|2024-12-27 10:00:00|1287.21|1286.71|1287.56|1287.06|1287.61|1287.11|1287.16|1286.66|0
1735293900000|2024-12-27 10:05:00|1287.61|1287.11|1287.71|1287.21|1287.91|1287.41|1287.61|1287.11|6
1735294200000|2024-12-27 10:10:00|1287.66|1287.16|1287.61|1287.11|1287.71|1287.21|1287.56|1287.06|4
1735294500000|2024-12-27 10:15:00|1287.56|1287.06|1287.26|1286.76|1287.61|1287.11|1287.01|1286.51|8
1735294800000|2024-12-27 10:20:00|1287.31|1286.81|1287.21|1286.71|1287.41|1286.91|1287.16|1286.66|4
1735295100000|2024-12-27 10:25:00|1287.26|1286.76|1286.61|1286.11|1287.26|1286.76|1286.56|1286.06|12
1735295400000|2024-12-27 10:30:00|1286.56|1286.06|1285.96|1285.46|1286.61|1286.11|1285.86|1285.36|11
1735295700000|2024-12-27 10:35:00|1286.01|1285.51|1286.11|1285.61|1286.11|1285.61|1285.76|1285.26|3
1735296000000|2024-12-27 10:40:00|1286.16|1285.66|1286.71|1286.21|1286.86|1286.36|1286.11|1285.61|4
1735296300000|2024-12-27 10:45:00|1286.76|1286.26|1286.81|1286.31|1286.81|1286.31|1286.61|1286.11|4
1735296600000|2024-12-27 10:50:00|1286.76|1286.26|1287.31|1286.81|1287.41|1286.91|1286.66|1286.16|9
1735296900000|2024-12-27 10:55:00|1287.36|1286.86|1287.81|1287.31|1287.81|1287.31|1287.26|1286.76|0
1735297200000|2024-12-27 11:00:00|1287.86|1287.36|1288.66|1288.16|1288.91|1288.41|1287.86|1287.36|4
1735297500000|2024-12-27 11:05:00|1288.71|1288.21|1288.41|1287.91|1288.71|1288.21|1288.16|1287.66|8
1735297800000|2024-12-27 11:10:00|1288.36|1287.86|1288.16|1287.66|1288.41|1287.91|1288.16|1287.66|4
1735298100000|2024-12-27 11:15:00|1287.86|1287.36|1288.16|1287.66|1288.26|1287.76|1287.86|1287.36|5
1735298400000|2024-12-27 11:20:00|1288.21|1287.71|1288.86|1288.36|1288.96|1288.46|1288.16|1287.66|0
1735298700000|2024-12-27 11:25:00|1288.81|1288.31|1288.66|1288.16|1288.91|1288.41|1288.36|1287.86|8
1735299000000|2024-12-27 11:30:00|1288.61|1288.11|1288.11|1287.61|1288.81|1288.31|1288.11|1287.61|7
1735299300000|2024-12-27 11:35:00|1288.16|1287.66|1288.31|1287.81|1288.31|1287.81|1288.06|1287.56|0
1735299600000|2024-12-27 11:40:00|1288.26|1287.76|1288.61|1288.11|1288.71|1288.21|1288.26|1287.76|0
1735299900000|2024-12-27 11:45:00|1288.66|1288.16|1288.56|1288.06|1288.66|1288.16|1288.51|1288.01|0
1735300200000|2024-12-27 11:50:00|1288.61|1288.11|1288.61|1288.11|1288.66|1288.16|1288.56|1288.06|0
1735300500000|2024-12-27 11:55:00|1288.56|1288.06|1288.16|1287.66|1288.56|1288.06|1287.61|1287.11|18
1735300800000|2024-12-27 12:00:00|1288.11|1287.61|1288.31|1287.81|1288.41|1287.91|1287.86|1287.36|0
1735301100000|2024-12-27 12:05:00|1288.26|1287.76|1287.86|1287.36|1288.31|1287.81|1287.51|1287.01|10
1735301400000|2024-12-27 12:10:00|1287.91|1287.41|1288.36|1287.86|1288.36|1287.86|1287.71|1287.21|3
1735301700000|2024-12-27 12:15:00|1288.41|1287.91|1288.66|1288.16|1288.66|1288.16|1288.31|1287.81|0
1735302000000|2024-12-27 12:20:00|1288.71|1288.21|1289.16|1288.66|1289.21|1288.71|1288.71|1288.21|0
1735302300000|2024-12-27 12:25:00|1289.21|1288.71|1288.66|1288.16|1289.21|1288.71|1288.66|1288.16|6
1735302600000|2024-12-27 12:30:00|1288.61|1288.11|1288.21|1287.71|1288.66|1288.16|1288.21|1287.71|0
1735302900000|2024-12-27 12:35:00|1288.26|1287.76|1288.61|1288.11|1288.61|1288.11|1288.21|1287.71|0
1735303200000|2024-12-27 12:40:00|1288.56|1288.06|1288.56|1288.06|1288.66|1288.16|1288.51|1288.01|0
1735303500000|2024-12-27 12:45:00|1288.61|1288.11|1288.76|1288.26|1288.91|1288.41|1288.51|1288.01|0
1735303800000|2024-12-27 12:50:00|1288.71|1288.21|1288.46|1287.96|1288.71|1288.21|1288.31|1287.81|4
1735304100000|2024-12-27 12:55:00|1288.41|1287.91|1287.66|1287.16|1288.41|1287.91|1287.56|1287.06|5
1735304400000|2024-12-27 13:00:00|1287.71|1287.21|1287.31|1286.81|1287.76|1287.26|1287.11|1286.61|4
1735304700000|2024-12-27 13:05:00|1287.36|1286.86|1286.66|1286.16|1287.36|1286.86|1286.61|1286.11|4
1735305000000|2024-12-27 13:10:00|1286.61|1286.11|1287.76|1287.26|1287.81|1287.31|1286.56|1286.06|0
1735305300000|2024-12-27 13:15:00|1287.71|1287.21|1287.71|1287.21|1287.91|1287.41|1287.31|1286.81|0
1735305600000|2024-12-27 13:20:00|1287.66|1287.16|1287.61|1287.11|1287.81|1287.31|1287.56|1287.06|0
1735305900000|2024-12-27 13:25:00|1287.56|1287.06|1287.56|1287.06|1287.61|1287.11|1287.16|1286.66|4
1735306200000|2024-12-27 13:30:00|1287.51|1287.01|1287.21|1286.71|1287.56|1287.06|1287.01|1286.51|4
1735306500000|2024-12-27 13:35:00|1287.26|1286.76|1286.91|1286.41|1287.31|1286.81|1286.91|1286.41|0
1735306800000|2024-12-27 13:40:00|1286.96|1286.46|1286.66|1286.16|1286.96|1286.46|1286.51|1286.01|8
1735307100000|2024-12-27 13:45:00|1286.61|1286.11|1286.51|1286.01|1286.76|1286.26|1286.51|1286.01|0
1735307400000|2024-12-27 13:50:00|1286.56|1286.06|1286.46|1285.96|1286.61|1286.11|1286.46|1285.96|2
1735307700000|2024-12-27 13:55:00|1286.16|1285.66|1285.81|1285.31|1286.41|1285.91|1285.76|1285.26|14
1735308000000|2024-12-27 14:00:00|1285.86|1285.36|1286.06|1285.56|1286.16|1285.66|1285.81|1285.31|0
1735308300000|2024-12-27 14:05:00|1286.21|1285.71|1286.16|1285.66|1286.26|1285.76|1286.11|1285.61|0
1735308600000|2024-12-27 14:10:00|1286.11|1285.61|1285.61|1285.11|1286.16|1285.66|1285.61|1285.11|8
1735308900000|2024-12-27 14:15:00|1285.51|1285.01|1285.71|1285.21|1285.71|1285.21|1285.26|1284.76|4
1735309200000|2024-12-27 14:20:00|1285.66|1285.16|1285.36|1284.86|1285.81|1285.31|1285.21|1284.71|4
1735309500000|2024-12-27 14:25:00|1285.41|1284.91|1285.81|1285.31|1285.96|1285.46|1285.41|1284.91|0
1735309800000|2024-12-27 14:30:00|1285.76|1285.26|1286.31|1285.81|1286.36|1285.86|1284.86|1284.36|4
1735310100000|2024-12-27 14:35:00|1286.26|1285.76|1287.41|1286.91|1287.46|1286.96|1286.21|1285.71|0
1735310400000|2024-12-27 14:40:00|1287.36|1286.86|1286.81|1286.31|1287.76|1287.26|1286.56|1286.06|9
1735310700000|2024-12-27 14:45:00|1286.76|1286.26|1287.91|1287.41|1287.91|1287.41|1286.76|1286.26|4
1735311000000|2024-12-27 14:50:00|1287.96|1287.46|1288.26|1287.76|1288.26|1287.76|1287.66|1287.16|1
1735311300000|2024-12-27 14:55:00|1288.21|1287.71|1288.71|1288.21|1289.21|1288.71|1288.21|1287.71|10
1735311600000|2024-12-27 15:00:00|1288.76|1288.26|1287.21|1286.71|1289.06|1288.56|1287.21|1286.71|10
1735311900000|2024-12-27 15:05:00|1287.16|1286.66|1288.21|1287.71|1288.21|1287.71|1287.01|1286.51|0
1735312200000|2024-12-27 15:10:00|1288.16|1287.66|1287.81|1287.31|1288.46|1287.96|1286.31|1285.81|45
1735312500000|2024-12-27 15:15:00|1287.76|1287.26|1287.41|1286.91|1288.41|1287.91|1287.26|1286.76|50
1735545600000|2024-12-30 08:00:00|1288.46|1287.96|1287.41|1286.91|1288.81|1288.31|1287.41|1286.91|0
1735545900000|2024-12-30 08:05:00|1287.46|1286.96|1286.46|1285.96|1288.66|1288.16|1286.46|1285.96|0
1735546200000|2024-12-30 08:10:00|1286.51|1286.01|1286.26|1285.76|1287.26|1286.76|1286.21|1285.71|0
1735546500000|2024-12-30 08:15:00|1286.21|1285.71|1286.11|1285.61|1286.91|1286.41|1284.91|1284.41|5
1735546800000|2024-12-30 08:20:00|1286.16|1285.66|1286.36|1285.86|1287.06|1286.56|1286.11|1285.61|0
1735547100000|2024-12-30 08:25:00|1286.41|1285.91|1285.41|1284.91|1286.41|1285.91|1285.36|1284.86|0
1735547400000|2024-12-30 08:30:00|1285.36|1284.86|1284.36|1283.86|1285.56|1285.06|1284.26|1283.76|0
1735547700000|2024-12-30 08:35:00|1284.41|1283.91|1285.06|1284.56|1285.06|1284.56|1284.36|1283.86|0
1735548000000|2024-12-30 08:40:00|1285.11|1284.61|1283.71|1283.21|1285.11|1284.61|1283.51|1283.01|0
1735548300000|2024-12-30 08:45:00|1283.76|1283.26|1284.51|1284.01|1284.51|1284.01|1283.76|1283.26|0
1735548600000|2024-12-30 08:50:00|1284.16|1283.66|1284.76|1284.26|1284.91|1284.41|1284.06|1283.56|0
1735548900000|2024-12-30 08:55:00|1284.81|1284.31|1285.11|1284.61|1285.21|1284.71|1284.36|1283.86|1
1735549200000|2024-12-30 09:00:00|1285.01|1284.51|1285.31|1284.81|1285.61|1285.11|1285.01|1284.51|0
1735549500000|2024-12-30 09:05:00|1285.36|1284.86|1285.61|1285.11|1285.81|1285.31|1285.11|1284.61|0
1735549800000|2024-12-30 09:10:00|1285.66|1285.16|1285.86|1285.36|1286.41|1285.91|1285.66|1285.16|0
1735550100000|2024-12-30 09:15:00|1285.81|1285.31|1285.81|1285.31|1286.06|1285.56|1285.56|1285.06|0
1735550400000|2024-12-30 09:20:00|1285.76|1285.26|1286.66|1286.16|1286.66|1286.16|1285.76|1285.26|0
1735550700000|2024-12-30 09:25:00|1286.61|1286.11|1286.91|1286.41|1286.96|1286.46|1286.61|1286.11|2
1735551000000|2024-12-30 09:30:00|1286.96|1286.46|1286.66|1286.16|1287.21|1286.71|1286.61|1286.11|1
1735551300000|2024-12-30 09:35:00|1286.61|1286.11|1285.66|1285.16|1286.61|1286.11|1285.56|1285.06|0
1735551600000|2024-12-30 09:40:00|1285.61|1285.11|1285.46|1284.96|1285.66|1285.16|1285.16|1284.66|4
1735551900000|2024-12-30 09:45:00|1285.41|1284.91|1285.76|1285.26|1285.96|1285.46|1285.41|1284.91|1
1735552200000|2024-12-30 09:50:00|1285.71|1285.21|1286.11|1285.61|1286.31|1285.81|1285.41|1284.91|3
1735552500000|2024-12-30 09:55:00|1286.06|1285.56|1285.76|1285.26|1286.11|1285.61|1285.61|1285.11|1
1735552800000|2024-12-30 10:00:00|1285.61|1285.11|1285.66|1285.16|1286.01|1285.51|1285.41|1284.91|0
1735553100000|2024-12-30 10:05:00|1285.71|1285.21|1285.86|1285.36|1285.86|1285.36|1285.26|1284.76|0
1735553400000|2024-12-30 10:10:00|1285.91|1285.41|1286.21|1285.71|1286.26|1285.76|1285.81|1285.31|0
1735553700000|2024-12-30 10:15:00|1286.26|1285.76|1286.51|1286.01|1286.76|1286.26|1286.26|1285.76|0
1735554000000|2024-12-30 10:20:00|1286.46|1285.96|1286.56|1286.06|1286.66|1286.16|1286.46|1285.96|0
1735554300000|2024-12-30 10:25:00|1286.51|1286.01|1286.56|1286.06|1286.66|1286.16|1286.46|1285.96|0
1735554600000|2024-12-30 10:30:00|1286.51|1286.01|1285.96|1285.46|1286.56|1286.06|1285.76|1285.26|1
1735554900000|2024-12-30 10:35:00|1286.01|1285.51|1286.16|1285.66|1286.26|1285.76|1286.01|1285.51|0
1735555200000|2024-12-30 10:40:00|1286.21|1285.71|1286.06|1285.56|1286.56|1286.06|1286.01|1285.51|1
1735555500000|2024-12-30 10:45:00|1286.11|1285.61|1286.56|1286.06|1286.61|1286.11|1285.96|1285.46|0
1735555800000|2024-12-30 10:50:00|1286.51|1286.01|1287.01|1286.51|1287.16|1286.66|1286.51|1286.01|0
1735556100000|2024-12-30 10:55:00|1287.06|1286.56|1286.56|1286.06|1287.06|1286.56|1286.46|1285.96|1
1735556400000|2024-12-30 11:00:00|1286.61|1286.11|1286.56|1286.06|1286.76|1286.26|1286.11|1285.61|0
1735556700000|2024-12-30 11:05:00|1286.51|1286.01|1287.01|1286.51|1287.06|1286.56|1286.41|1285.91|0
1735557000000|2024-12-30 11:10:00|1287.06|1286.56|1286.41|1285.91|1287.26|1286.76|1286.41|1285.91|0
1735557300000|2024-12-30 11:15:00|1286.46|1285.96|1287.06|1286.56|1287.11|1286.61|1286.41|1285.91|0
1735557600000|2024-12-30 11:20:00|1287.11|1286.61|1286.91|1286.41|1287.16|1286.66|1286.86|1286.36|0
1735557900000|2024-12-30 11:25:00|1286.96|1286.46|1287.21|1286.71|1287.26|1286.76|1286.91|1286.41|0
1735558200000|2024-12-30 11:30:00|1287.26|1286.76|1287.51|1287.01|1287.66|1287.16|1287.26|1286.76|0
1735558500000|2024-12-30 11:35:00|1287.56|1287.06|1287.81|1287.31|1287.86|1287.36|1287.56|1287.06|0
1735558800000|2024-12-30 11:40:00|1287.76|1287.26|1287.76|1287.26|1287.96|1287.46|1287.71|1287.21|0
1735559100000|2024-12-30 11:45:00|1287.81|1287.31|1287.96|1287.46|1287.96|1287.46|1287.81|1287.31|0
1735559400000|2024-12-30 11:50:00|1287.91|1287.41|1288.21|1287.71|1288.36|1287.86|1287.91|1287.41|0
1735559700000|2024-12-30 11:55:00|1288.26|1287.76|1288.26|1287.76|1288.31|1287.81|1288.11|1287.61|0
1735560000000|2024-12-30 12:00:00|1288.31|1287.81|1288.91|1288.41|1289.01|1288.51|1288.31|1287.81|0
1735560300000|2024-12-30 12:05:00|1288.86|1288.36|1288.76|1288.26|1288.91|1288.41|1288.56|1288.06|2
1735560600000|2024-12-30 12:10:00|1288.71|1288.21|1288.91|1288.41|1288.96|1288.46|1288.66|1288.16|1
1735560900000|2024-12-30 12:15:00|1288.96|1288.46|1289.01|1288.51|1289.01|1288.51|1288.81|1288.31|0
1735561200000|2024-12-30 12:20:00|1288.96|1288.46|1289.16|1288.66|1289.16|1288.66|1288.86|1288.36|0
1735561500000|2024-12-30 12:25:00|1289.21|1288.71|1289.31|1288.81|1289.46|1288.96|1289.11|1288.61|0
1735561800000|2024-12-30 12:30:00|1289.36|1288.86|1289.36|1288.86|1289.41|1288.91|1289.21|1288.71|0
1735562100000|2024-12-30 12:35:00|1289.31|1288.81|1288.61|1288.11|1289.56|1289.06|1288.56|1288.06|1
1735562400000|2024-12-30 12:40:00|1288.54|1288.04|1287.69|1287.19|1288.59|1288.09|1287.44|1286.94|0
1735562700000|2024-12-30 12:45:00|1287.59|1287.09|1286.69|1286.19|1287.79|1287.29|1286.54|1286.04|0
1735563000000|2024-12-30 12:50:00|1286.74|1286.24|1286.74|1286.24|1286.89|1286.39|1286.14|1285.64|5
1735563300000|2024-12-30 12:55:00|1286.69|1286.19|1286.94|1286.44|1286.99|1286.49|1286.59|1286.09|0
1735563600000|2024-12-30 13:00:00|1286.89|1286.39|1286.59|1286.09|1287.09|1286.59|1286.39|1285.89|7
1735563900000|2024-12-30 13:05:00|1286.54|1286.04|1286.54|1286.04|1286.84|1286.34|1286.49|1285.99|0
1735564200000|2024-12-30 13:10:00|1286.59|1286.09|1285.59|1285.09|1286.59|1286.09|1285.59|1285.09|1
1735564500000|2024-12-30 13:15:00|1285.54|1285.04|1286.09|1285.59|1286.09|1285.59|1285.44|1284.94|0
1735564800000|2024-12-30 13:20:00|1286.14|1285.64|1285.69|1285.19|1286.19|1285.69|1285.44|1284.94|1
1735565100000|2024-12-30 13:25:00|1285.74|1285.24|1285.79|1285.29|1285.79|1285.29|1285.49|1284.99|0
1735565400000|2024-12-30 13:30:00|1285.84|1285.34|1285.44|1284.94|1285.99|1285.49|1285.34|1284.84|0
1735565700000|2024-12-30 13:35:00|1285.49|1284.99|1285.24|1284.74|1285.54|1285.04|1285.14|1284.64|0
1735566000000|2024-12-30 13:40:00|1285.19|1284.69|1285.44|1284.94|1285.69|1285.19|1285.14|1284.64|0
1735566300000|2024-12-30 13:45:00|1285.39|1284.89|1285.64|1285.14|1285.69|1285.19|1285.39|1284.89|0
1735566600000|2024-12-30 13:50:00|1285.69|1285.19|1285.44|1284.94|1285.69|1285.19|1285.44|1284.94|0
1735566900000|2024-12-30 13:55:00|1285.54|1285.04|1286.09|1285.59|1286.09|1285.59|1285.44|1284.94|0
1735567200000|2024-12-30 14:00:00|1286.14|1285.64|1286.74|1286.24|1286.79|1286.29|1286.14|1285.64|0
1735567500000|2024-12-30 14:05:00|1286.79|1286.29|1286.64|1286.14|1286.99|1286.49|1286.44|1285.94|1
1735567800000|2024-12-30 14:10:00|1286.59|1286.09|1287.04|1286.54|1287.09|1286.59|1286.54|1286.04|0
1735568100000|2024-12-30 14:15:00|1287.09|1286.59|1287.59|1287.09|1287.64|1287.14|1287.04|1286.54|0
1735568400000|2024-12-30 14:20:00|1287.64|1287.14|1288.59|1288.09|1288.59|1288.09|1287.64|1287.14|0
1735568700000|2024-12-30 14:25:00|1288.64|1288.14|1288.84|1288.34|1288.84|1288.34|1288.24|1287.74|2
1735569000000|2024-12-30 14:30:00|1288.79|1288.29|1288.29|1287.79|1288.84|1288.34|1287.49|1286.99|1
1735569300000|2024-12-30 14:35:00|1288.34|1287.84|1289.29|1288.79|1289.49|1288.99|1288.34|1287.84|0
1735569600000|2024-12-30 14:40:00|1289.34|1288.84|1288.64|1288.14|1289.39|1288.89|1288.59|1288.09|1
1735569900000|2024-12-30 14:45:00|1288.69|1288.19|1287.39|1286.89|1288.79|1288.29|1287.24|1286.74|0
1735570200000|2024-12-30 14:50:00|1287.34|1286.84|1287.49|1286.99|1287.54|1287.04|1286.79|1286.29|0
1735570500000|2024-12-30 14:55:00|1287.54|1287.04|1287.94|1287.44|1287.94|1287.44|1287.54|1287.04|0
1735570800000|2024-12-30 15:00:00|1287.99|1287.49|1286.69|1286.19|1287.99|1287.49|1286.59|1286.09|1
1735571100000|2024-12-30 15:05:00|1286.64|1286.14|1286.74|1286.24|1287.09|1286.59|1285.89|1285.39|1
1735571400000|2024-12-30 15:10:00|1286.8|1286.3|1287.05|1286.55|1287.1|1286.6|1286.4|1285.9|4
1735571700000|2024-12-30 15:15:00|1287|1286.5|1286.55|1286.05|1287|1286.5|1285.6|1285.1|3
1735804800000|2025-01-02 08:00:00|1305.05|1304.55|1309.4|1308.9|1311.3|1310.8|1304.75|1304.25|45
1735805100000|2025-01-02 08:05:00|1309.45|1308.95|1308.25|1307.75|1310.05|1309.55|1306.75|1306.25|31
1735805400000|2025-01-02 08:10:00|1308.15|1307.65|1310.95|1310.45|1311|1310.5|1308.15|1307.65|54
1735805700000|2025-01-02 08:15:00|1310.9|1310.4|1312.15|1311.65|1312.15|1311.65|1310.85|1310.35|6
1735806000000|2025-01-02 08:20:00|1312.1|1311.6|1311.95|1311.45|1312.65|1312.15|1311.75|1311.25|0
1735806300000|2025-01-02 08:25:00|1312|1311.5|1309.95|1309.45|1312.05|1311.55|1309.95|1309.45|0
1735806600000|2025-01-02 08:30:00|1310|1309.5|1309.35|1308.85|1310.85|1310.35|1309.25|1308.75|7
1735806900000|2025-01-02 08:35:00|1309.4|1308.9|1309.55|1309.05|1309.8|1309.3|1308.75|1308.25|0
1735807200000|2025-01-02 08:40:00|1309.5|1309|1310.05|1309.55|1311.05|1310.55|1309.35|1308.85|45
1735807500000|2025-01-02 08:45:00|1310.1|1309.6|1310.85|1310.35|1311.65|1311.15|1309.95|1309.45|6
1735807800000|2025-01-02 08:50:00|1310.9|1310.4|1311.05|1310.55|1311.35|1310.85|1310.8|1310.3|0
1735808100000|2025-01-02 08:55:00|1311|1310.5|1310.45|1309.95|1311.45|1310.95|1310.45|1309.95|0
1735808400000|2025-01-02 09:00:00|1310.5|1310|1310.25|1309.75|1310.55|1310.05|1310.05|1309.55|0
1735808700000|2025-01-02 09:05:00|1310.2|1309.7|1311.75|1311.25|1311.95|1311.45|1310.2|1309.7|24
1735809000000|2025-01-02 09:10:00|1311.7|1311.2|1312.05|1311.55|1312.4|1311.9|1311.65|1311.15|2
1735809300000|2025-01-02 09:15:00|1312.1|1311.6|1312.05|1311.55|1312.25|1311.75|1311.5|1311|0
1735809600000|2025-01-02 09:20:00|1312.15|1311.65|1312.75|1312.25|1312.75|1312.25|1311.85|1311.35|0
1735809900000|2025-01-02 09:25:00|1312.7|1312.2|1313.15|1312.65|1313.45|1312.95|1312.35|1311.85|5
1735810200000|2025-01-02 09:30:00|1313.2|1312.7|1313.55|1313.05|1313.75|1313.25|1313.15|1312.65|1
1735810500000|2025-01-02 09:35:00|1313.6|1313.1|1313.15|1312.65|1313.9|1313.4|1313.05|1312.55|0
1735810800000|2025-01-02 09:40:00|1313.2|1312.7|1313.95|1313.45|1314.15|1313.65|1313.05|1312.55|8
1735811100000|2025-01-02 09:45:00|1313.9|1313.4|1314.45|1313.95|1314.75|1314.25|1313.8|1313.3|0
1735811400000|2025-01-02 09:50:00|1314.4|1313.9|1313.75|1313.25|1314.45|1313.95|1313.75|1313.25|0
1735811700000|2025-01-02 09:55:00|1313.8|1313.3|1313.95|1313.45|1314.15|1313.65|1313.55|1313.05|0
1735812000000|2025-01-02 10:00:00|1313.9|1313.4|1313.75|1313.25|1313.95|1313.45|1313.45|1312.95|0
1735812300000|2025-01-02 10:05:00|1313.7|1313.2|1312.95|1312.45|1313.7|1313.2|1312.25|1311.75|0
1735812600000|2025-01-02 10:10:00|1312.9|1312.4|1312.05|1311.55|1313.05|1312.55|1311.9|1311.4|0
1735812900000|2025-01-02 10:15:00|1312.1|1311.6|1312.85|1312.35|1312.95|1312.45|1311.75|1311.25|0
1735813200000|2025-01-02 10:20:00|1312.75|1312.25|1311.65|1311.15|1312.85|1312.35|1311.65|1311.15|0
1735813500000|2025-01-02 10:25:00|1311.6|1311.1|1311.85|1311.35|1311.95|1311.45|1311.55|1311.05|0
1735813800000|2025-01-02 10:30:00|1311.9|1311.4|1311.25|1310.75|1311.9|1311.4|1311.25|1310.75|15
1735814100000|2025-01-02 10:35:00|1311.2|1310.7|1311.65|1311.15|1311.65|1311.15|1311.15|1310.65|0
1735814400000|2025-01-02 10:40:00|1311.6|1311.1|1312.15|1311.65|1312.35|1311.85|1311.55|1311.05|22
1735814700000|2025-01-02 10:45:00|1312.1|1311.6|1311.15|1310.65|1312.15|1311.65|1311.15|1310.65|30
1735815000000|2025-01-02 10:50:00|1311.2|1310.7|1310.35|1309.85|1311.25|1310.75|1310.25|1309.75|0
1735815300000|2025-01-02 10:55:00|1310.3|1309.8|1310.2|1309.7|1311.05|1310.55|1310.15|1309.65|27
1735815600000|2025-01-02 11:00:00|1310.15|1309.65|1310.2|1309.7|1310.25|1309.75|1310.1|1309.6|0
1735815900000|2025-01-02 11:05:00|1310.25|1309.75|1310.55|1310.05|1310.65|1310.15|1310.2|1309.7|5
1735816200000|2025-01-02 11:10:00|1310.6|1310.1|1311.05|1310.55|1311.25|1310.75|1310.6|1310.1|0
1735816500000|2025-01-02 11:15:00|1311.15|1310.65|1311.65|1311.15|1311.7|1311.2|1310.95|1310.45|0
1735816800000|2025-01-02 11:20:00|1311.6|1311.1|1311.65|1311.15|1311.85|1311.35|1311.35|1310.85|0
1735817100000|2025-01-02 11:25:00|1311.7|1311.2|1312.25|1311.75|1312.35|1311.85|1311.55|1311.05|0
1735817400000|2025-01-02 11:30:00|1312.2|1311.7|1311.65|1311.15|1312.45|1311.95|1311.35|1310.85|0
1735817700000|2025-01-02 11:35:00|1311.6|1311.1|1311.85|1311.35|1312.15|1311.65|1311.55|1311.05|0
1735818000000|2025-01-02 11:40:00|1311.9|1311.4|1312.65|1312.15|1312.65|1312.15|1311.85|1311.35|0
1735818300000|2025-01-02 11:45:00|1312.7|1312.2|1312.65|1312.15|1312.95|1312.45|1312.5|1312|7
1735818600000|2025-01-02 11:50:00|1312.6|1312.1|1313.1|1312.6|1313.3|1312.8|1312.55|1312.05|0
1735818900000|2025-01-02 11:55:00|1313.15|1312.65|1313.4|1312.9|1313.45|1312.95|1313|1312.5|0
1735819200000|2025-01-02 12:00:00|1313.35|1312.85|1313.55|1313.05|1313.7|1313.2|1313.35|1312.85|0
1735819500000|2025-01-02 12:05:00|1313.5|1313|1313.45|1312.95|1313.55|1313.05|1313.05|1312.55|1
1735819800000|2025-01-02 12:10:00|1313.4|1312.9|1313.4|1312.9|1313.55|1313.05|1313.25|1312.75|0
1735820100000|2025-01-02 12:15:00|1313.35|1312.85|1313.05|1312.55|1313.45|1312.95|1313.05|1312.55|0
1735820400000|2025-01-02 12:20:00|1313.1|1312.6|1313.45|1312.95|1313.45|1312.95|1311.55|1311.05|0
1735820700000|2025-01-02 12:25:00|1313.5|1313|1314.05|1313.55|1314.25|1313.75|1313.45|1312.95|0
1735821000000|2025-01-02 12:30:00|1314.1|1313.6|1314.15|1313.65|1314.15|1313.65|1313.85|1313.35|0
1735821300000|2025-01-02 12:35:00|1314.1|1313.6|1314.15|1313.65|1314.15|1313.65|1314.05|1313.55|0
1735821600000|2025-01-02 12:40:00|1314.1|1313.6|1313.45|1312.95|1314.15|1313.65|1313.45|1312.95|0
1735821900000|2025-01-02 12:45:00|1313.5|1313|1313.85|1313.35|1314.05|1313.55|1313.45|1312.95|0
1735822200000|2025-01-02 12:50:00|1313.9|1313.4|1314.05|1313.55|1314.05|1313.55|1313.75|1313.25|0
1735822500000|2025-01-02 12:55:00|1314.1|1313.6|1315.45|1314.95|1315.6|1315.1|1314.05|1313.55|19
1735822800000|2025-01-02 13:00:00|1315.4|1314.9|1317.75|1317.25|1318.05|1317.55|1315.05|1314.55|6
1735823100000|2025-01-02 13:05:00|1317.8|1317.3|1318.45|1317.95|1318.45|1317.95|1317.55|1317.05|16
1735823400000|2025-01-02 13:10:00|1318.35|1317.85|1318.35|1317.85|1318.75|1318.25|1318.15|1317.65|5
1735823700000|2025-01-02 13:15:00|1318.4|1317.9|1318.2|1317.7|1318.45|1317.95|1317.7|1317.2|2
1735824000000|2025-01-02 13:20:00|1318.1|1317.6|1317.25|1316.75|1318.1|1317.6|1316.95|1316.45|0
1735824300000|2025-01-02 13:25:00|1317.2|1316.7|1316.95|1316.45|1317.25|1316.75|1316.7|1316.2|10
1735824600000|2025-01-02 13:30:00|1317|1316.5|1316.45|1315.95|1317.15|1316.65|1316.45|1315.95|0
1735824900000|2025-01-02 13:35:00|1316.5|1316|1316.65|1316.15|1316.85|1316.35|1316.15|1315.65|0
1735825200000|2025-01-02 13:40:00|1316.7|1316.2|1316.9|1316.4|1317.35|1316.85|1316.65|1316.15|0
1735825500000|2025-01-02 13:45:00|1316.95|1316.45|1316.45|1315.95|1316.95|1316.45|1316.15|1315.65|0
1735825800000|2025-01-02 13:50:00|1316.4|1315.9|1317.05|1316.55|1317.1|1316.6|1316.35|1315.85|0
1735826100000|2025-01-02 13:55:00|1317|1316.5|1316.75|1316.25|1317|1316.5|1316.5|1316|0
1735826400000|2025-01-02 14:00:00|1316.8|1316.3|1316.15|1315.65|1316.9|1316.4|1315.45|1314.95|0
1735826700000|2025-01-02 14:05:00|1316.2|1315.7|1316.45|1315.95|1316.75|1316.25|1316.15|1315.65|0
1735827000000|2025-01-02 14:10:00|1316.5|1316|1317.15|1316.65|1317.25|1316.75|1316.25|1315.75|0
1735827300000|2025-01-02 14:15:00|1317.1|1316.6|1316.85|1316.35|1317.15|1316.65|1316.75|1316.25|0
1735827600000|2025-01-02 14:20:00|1316.9|1316.4|1316.35|1315.85|1316.95|1316.45|1316.05|1315.55|0
1735827900000|2025-01-02 14:25:00|1316.3|1315.8|1316.15|1315.65|1316.55|1316.05|1315.95|1315.45|0
1735828200000|2025-01-02 14:30:00|1316.1|1315.6|1316.8|1316.3|1316.85|1316.35|1315.2|1314.7|0
1735828500000|2025-01-02 14:35:00|1316.75|1316.25|1317.8|1317.3|1318.25|1317.75|1316.55|1316.05|2
1735828800000|2025-01-02 14:40:00|1317.75|1317.25|1318.5|1318|1318.75|1318.25|1317.55|1317.05|0
1735829100000|2025-01-02 14:45:00|1318.55|1318.05|1320.45|1319.95|1320.65|1320.15|1318.55|1318.05|0
1735829400000|2025-01-02 14:50:00|1320.5|1320|1320.45|1319.95|1320.75|1320.25|1319.6|1319.1|4
1735829700000|2025-01-02 14:55:00|1320.4|1319.9|1320.05|1319.55|1320.4|1319.9|1319.3|1318.8|1
1735830000000|2025-01-02 15:00:00|1320.1|1319.6|1321.05|1320.55|1321.55|1321.05|1320.1|1319.6|8
1735830300000|2025-01-02 15:05:00|1320.95|1320.45|1320.05|1319.55|1320.95|1320.45|1319.25|1318.75|0
1735830600000|2025-01-02 15:10:00|1320.1|1319.6|1320.65|1320.15|1320.75|1320.25|1319.75|1319.25|1
1735830900000|2025-01-02 15:15:00|1320.6|1320.1|1321.05|1320.55|1321.75|1321.25|1320.55|1320.05|19
1735891200000|2025-01-03 08:00:00|1321.6|1321.1|1321.15|1320.65|1325.4|1324.9|1320.9|1320.4|10
1735891500000|2025-01-03 08:05:00|1321.2|1320.7|1320.3|1319.8|1322.55|1322.05|1320.25|1319.75|0
1735891800000|2025-01-03 08:10:00|1320.25|1319.75|1319.95|1319.45|1320.3|1319.8|1318.45|1317.95|27
1735892100000|2025-01-03 08:15:00|1320|1319.5|1319.6|1319.1|1320.65|1320.15|1319.35|1318.85|9
1735892400000|2025-01-03 08:20:00|1319.55|1319.05|1318.4|1317.9|1319.65|1319.15|1318.25|1317.75|4
1735892700000|2025-01-03 08:25:00|1318.45|1317.95|1318.2|1317.7|1318.95|1318.45|1318.15|1317.65|15
1735893000000|2025-01-03 08:30:00|1318.15|1317.65|1316.65|1316.15|1318.15|1317.65|1316.55|1316.05|1
1735893300000|2025-01-03 08:35:00|1316.7|1316.2|1315.85|1315.35|1316.7|1316.2|1315.85|1315.35|0
1735893600000|2025-01-03 08:40:00|1315.8|1315.3|1316.1|1315.6|1316.25|1315.75|1315.15|1314.65|10
1735893900000|2025-01-03 08:45:00|1316.15|1315.65|1315.7|1315.2|1316.35|1315.85|1315.65|1315.15|1
1735894200000|2025-01-03 08:50:00|1315.75|1315.25|1314.7|1314.2|1315.95|1315.45|1314.65|1314.15|0
1735894500000|2025-01-03 08:55:00|1314.75|1314.25|1314.8|1314.3|1315.4|1314.9|1314.65|1314.15|11
1735894800000|2025-01-03 09:00:00|1314.85|1314.35|1316.5|1316|1316.55|1316.05|1314.85|1314.35|15
1735895100000|2025-01-03 09:05:00|1316.45|1315.95|1316.4|1315.9|1316.55|1316.05|1316.25|1315.75|6
1735895400000|2025-01-03 09:10:00|1316.45|1315.95|1316.9|1316.4|1317.5|1317|1316.35|1315.85|18
1735895700000|2025-01-03 09:15:00|1316.85|1316.35|1316.6|1316.1|1317.2|1316.7|1316.35|1315.85|1
1735896000000|2025-01-03 09:20:00|1316.55|1316.05|1316.55|1316.05|1316.65|1316.15|1316.45|1315.95|0
1735896300000|2025-01-03 09:25:00|1316.5|1316|1316.65|1316.15|1316.7|1316.2|1316.35|1315.85|6
1735896600000|2025-01-03 09:30:00|1316.7|1316.2|1316.3|1315.8|1316.7|1316.2|1316.15|1315.65|0
1735896900000|2025-01-03 09:35:00|1316.35|1315.85|1315.6|1315.1|1316.35|1315.85|1315.55|1315.05|0
1735897200000|2025-01-03 09:40:00|1315.65|1315.15|1314.75|1314.25|1315.75|1315.25|1314.6|1314.1|69
1735897500000|2025-01-03 09:45:00|1314.7|1314.2|1315.05|1314.55|1315.3|1314.8|1314.5|1314|30
1735897800000|2025-01-03 09:50:00|1315.1|1314.6|1315.7|1315.2|1315.8|1315.3|1315|1314.5|22
1735898100000|2025-01-03 09:55:00|1315.75|1315.25|1316.9|1316.4|1316.95|1316.45|1315.65|1315.15|20
1735898400000|2025-01-03 10:00:00|1316.95|1316.45|1317|1316.5|1317|1316.5|1316.4|1315.9|6
1735898700000|2025-01-03 10:05:00|1317.05|1316.55|1317.35|1316.85|1317.65|1317.15|1317|1316.5|6
1735899000000|2025-01-03 10:10:00|1317.4|1316.9|1317.3|1316.8|1317.4|1316.9|1317.05|1316.55|0
1735899300000|2025-01-03 10:15:00|1317.35|1316.85|1317.25|1316.75|1317.4|1316.9|1317.25|1316.75|0
1735899600000|2025-01-03 10:20:00|1317.2|1316.7|1316.95|1316.45|1317.25|1316.75|1316.7|1316.2|14
1735899900000|2025-01-03 10:25:00|1317|1316.5|1318.2|1317.7|1318.2|1317.7|1316.95|1316.45|21
1735900200000|2025-01-03 10:30:00|1318.15|1317.65|1318.6|1318.1|1318.8|1318.3|1318.15|1317.65|15
1735900500000|2025-01-03 10:35:00|1318.65|1318.15|1318.4|1317.9|1318.8|1318.3|1318.4|1317.9|9
1735900800000|2025-01-03 10:40:00|1318.45|1317.95|1318.95|1318.45|1319|1318.5|1318.4|1317.9|18
1735901100000|2025-01-03 10:45:00|1319|1318.5|1318.4|1317.9|1319|1318.5|1318.4|1317.9|5
1735901400000|2025-01-03 10:50:00|1318.35|1317.85|1318.45|1317.95|1318.5|1318|1318.3|1317.8|0
1735901700000|2025-01-03 10:55:00|1318.5|1318|1319|1318.5|1319.05|1318.55|1318.5|1318|12
1735902000000|2025-01-03 11:00:00|1319.05|1318.55|1319.7|1319.2|1319.7|1319.2|1319.05|1318.55|5
1735902300000|2025-01-03 11:05:00|1319.65|1319.15|1319.75|1319.25|1319.75|1319.25|1319.5|1319|0
1735902600000|2025-01-03 11:10:00|1319.8|1319.3|1320.75|1320.25|1320.8|1320.3|1319.8|1319.3|12
1735902900000|2025-01-03 11:15:00|1320.7|1320.2|1321.1|1320.6|1321.3|1320.8|1320.7|1320.2|7
1735903200000|2025-01-03 11:20:00|1321.05|1320.55|1321|1320.5|1321.25|1320.75|1320.95|1320.45|1
1735903500000|2025-01-03 11:25:00|1320.95|1320.45|1321.5|1321|1321.55|1321.05|1320.95|1320.45|8
1735903800000|2025-01-03 11:30:00|1321.55|1321.05|1322.25|1321.75|1322.3|1321.8|1321.55|1321.05|6
1735904100000|2025-01-03 11:35:00|1322.2|1321.7|1322.25|1321.75|1322.3|1321.8|1322.1|1321.6|0
1735904400000|2025-01-03 11:40:00|1322.3|1321.8|1322|1321.5|1322.65|1322.15|1321.95|1321.45|10
1735904700000|2025-01-03 11:45:00|1321.95|1321.45|1321.7|1321.2|1321.95|1321.45|1321.65|1321.15|15
1735905000000|2025-01-03 11:50:00|1321.65|1321.15|1321.55|1321.05|1321.65|1321.15|1321.45|1320.95|0
1735905300000|2025-01-03 11:55:00|1321.5|1321|1321.6|1321.1|1321.7|1321.2|1321.4|1320.9|0
1735905600000|2025-01-03 12:00:00|1321.55|1321.05|1321.6|1321.1|1322.05|1321.55|1321.55|1321.05|6
1735905900000|2025-01-03 12:05:00|1321.55|1321.05|1321.65|1321.15|1321.7|1321.2|1321.4|1320.9|6
1735906200000|2025-01-03 12:10:00|1321.7|1321.2|1322.2|1321.7|1322.2|1321.7|1321.7|1321.2|19
1735906500000|2025-01-03 12:15:00|1322.15|1321.65|1322.25|1321.75|1322.35|1321.85|1322.1|1321.6|0
1735906800000|2025-01-03 12:20:00|1322.3|1321.8|1322.65|1322.15|1322.7|1322.2|1322.2|1321.7|12
1735907100000|2025-01-03 12:25:00|1322.7|1322.2|1322.55|1322.05|1322.75|1322.25|1322.45|1321.95|1
1735907400000|2025-01-03 12:30:00|1322.6|1322.1|1322|1321.5|1322.65|1322.15|1322|1321.5|0
1735907700000|2025-01-03 12:35:00|1321.95|1321.45|1322.4|1321.9|1322.55|1322.05|1321.9|1321.4|10
1735908000000|2025-01-03 12:40:00|1322.45|1321.95|1321.8|1321.3|1322.45|1321.95|1321.8|1321.3|0
1735908300000|2025-01-03 12:45:00|1321.75|1321.25|1321.7|1321.2|1321.9|1321.4|1321.6|1321.1|2
1735908600000|2025-01-03 12:50:00|1321.65|1321.15|1321.6|1321.1|1321.7|1321.2|1321.5|1321|0
1735908900000|2025-01-03 12:55:00|1321.65|1321.15|1321.75|1321.25|1321.8|1321.3|1321.6|1321.1|7
1735909200000|2025-01-03 13:00:00|1321.8|1321.3|1321.65|1321.15|1321.8|1321.3|1321.45|1320.95|21
1735909500000|2025-01-03 13:05:00|1321.7|1321.2|1322|1321.5|1322.15|1321.65|1321.6|1321.1|23
1735909800000|2025-01-03 13:10:00|1322.05|1321.55|1321.9|1321.4|1322.1|1321.6|1321.75|1321.25|24
1735910100000|2025-01-03 13:15:00|1321.95|1321.45|1322.4|1321.9|1322.45|1321.95|1321.95|1321.45|8
1735910400000|2025-01-03 13:20:00|1322.35|1321.85|1322.65|1322.15|1322.85|1322.35|1322.3|1321.8|11
1735910700000|2025-01-03 13:25:00|1322.7|1322.2|1323.3|1322.8|1323.35|1322.85|1322.7|1322.2|12
1735911000000|2025-01-03 13:30:00|1323.35|1322.85|1323.1|1322.6|1323.7|1323.2|1323|1322.5|6
1735911300000|2025-01-03 13:35:00|1323.15|1322.65|1323.6|1323.1|1323.7|1323.2|1323|1322.5|15
1735911600000|2025-01-03 13:40:00|1323.65|1323.15|1324.7|1324.2|1324.75|1324.25|1323.6|1323.1|8
1735911900000|2025-01-03 13:45:00|1324.75|1324.25|1324.9|1324.4|1325.35|1324.85|1324.55|1324.05|4
1735912200000|2025-01-03 13:50:00|1324.95|1324.45|1325.85|1325.35|1326|1325.5|1324.3|1323.8|8
1735912500000|2025-01-03 13:55:00|1325.8|1325.3|1325.85|1325.35|1326.1|1325.6|1325.8|1325.3|2
1735912800000|2025-01-03 14:00:00|1325.9|1325.4|1325.6|1325.1|1325.95|1325.45|1325.5|1325|1
1735913100000|2025-01-03 14:05:00|1325.55|1325.05|1325.4|1324.9|1325.6|1325.1|1325.15|1324.65|0
1735913400000|2025-01-03 14:10:00|1325.75|1325.25|1326.4|1325.9|1326.4|1325.9|1325.45|1324.95|30
1735913700000|2025-01-03 14:15:00|1326.45|1325.95|1327.1|1326.6|1327.2|1326.7|1326.3|1325.8|11
1735914000000|2025-01-03 14:20:00|1327.15|1326.65|1327.45|1326.95|1327.65|1327.15|1327.1|1326.6|0
1735914300000|2025-01-03 14:25:00|1327.3|1326.8|1327.45|1326.95|1327.55|1327.05|1327.3|1326.8|1
1735914600000|2025-01-03 14:30:00|1327.35|1326.85|1326.45|1325.95|1327.35|1326.85|1326.1|1325.6|8
1735914900000|2025-01-03 14:35:00|1326.4|1325.9|1326.4|1325.9|1326.65|1326.15|1325.15|1324.65|15
1735915200000|2025-01-03 14:40:00|1326.35|1325.85|1326.05|1325.55|1326.9|1326.4|1325.95|1325.45|12
1735915500000|2025-01-03 14:45:00|1325.95|1325.45|1325.95|1325.45|1326.1|1325.6|1325.4|1324.9|11
1735915800000|2025-01-03 14:50:00|1325.9|1325.4|1325.45|1324.95|1325.9|1325.4|1324.55|1324.05|9
1735916100000|2025-01-03 14:55:00|1325.4|1324.9|1325.95|1325.45|1325.95|1325.45|1324.5|1324|9
1735916400000|2025-01-03 15:00:00|1326|1325.5|1326.25|1325.75|1326.3|1325.8|1325.65|1325.15|26
1735916700000|2025-01-03 15:05:00|1326.2|1325.7|1325.55|1325.05|1326.45|1325.95|1325.15|1324.65|7
1735917000000|2025-01-03 15:10:00|1325.5|1325|1325.25|1324.75|1325.65|1325.15|1325.2|1324.7|0
1735917300000|2025-01-03 15:15:00|1325.2|1324.7|1323.85|1323.35|1325.25|1324.75|1323.85|1323.35|93
1736150400000|2025-01-06 08:00:00|1327.6|1327.1|1324.95|1324.45|1328.25|1327.75|1324.7|1324.2|10
1736150700000|2025-01-06 08:05:00|1325|1324.5|1320.25|1319.75|1325.15|1324.65|1320.15|1319.65|9
1736151000000|2025-01-06 08:10:00|1320.3|1319.8|1319.95|1319.45|1320.55|1320.05|1319.05|1318.55|10
1736151300000|2025-01-06 08:15:00|1320|1319.5|1318.15|1317.65|1320.05|1319.55|1318.05|1317.55|11
1736151600000|2025-01-06 08:20:00|1318.1|1317.6|1317.2|1316.7|1318.1|1317.6|1316.85|1316.35|5
1736151900000|2025-01-06 08:25:00|1317.15|1316.65|1316.55|1316.05|1317.25|1316.75|1316.05|1315.55|0
1736152200000|2025-01-06 08:30:00|1316.6|1316.1|1317.95|1317.45|1318.15|1317.65|1316.6|1316.1|3
1736152500000|2025-01-06 08:35:00|1317.9|1317.4|1316.5|1316|1317.95|1317.45|1316.35|1315.85|24
1736152800000|2025-01-06 08:40:00|1316.55|1316.05|1316.35|1315.85|1317|1316.5|1316.3|1315.8|5
1736153100000|2025-01-06 08:45:00|1316.4|1315.9|1317.7|1317.2|1317.75|1317.25|1316.4|1315.9|0
1736153400000|2025-01-06 08:50:00|1317.75|1317.25|1318.85|1318.35|1319.1|1318.6|1317.7|1317.2|3
1736153700000|2025-01-06 08:55:00|1318.9|1318.4|1319.55|1319.05|1319.8|1319.3|1318.85|1318.35|0
1736154000000|2025-01-06 09:00:00|1319.6|1319.1|1320.2|1319.7|1320.35|1319.85|1319.55|1319.05|0
1736154300000|2025-01-06 09:05:00|1320.15|1319.65|1320.25|1319.75|1320.3|1319.8|1319.45|1318.95|5
1736154600000|2025-01-06 09:10:00|1320.35|1319.85|1320.75|1320.25|1320.85|1320.35|1320.35|1319.85|0
1736154900000|2025-01-06 09:15:00|1320.8|1320.3|1320.75|1320.25|1321.15|1320.65|1320.1|1319.6|8
1736155200000|2025-01-06 09:20:00|1320.8|1320.3|1320.3|1319.8|1320.95|1320.45|1320.25|1319.75|6
1736155500000|2025-01-06 09:25:00|1320.25|1319.75|1320.2|1319.7|1320.5|1320|1319.9|1319.4|7
1736155800000|2025-01-06 09:30:00|1320.15|1319.65|1320.35|1319.85|1320.55|1320.05|1320.1|1319.6|3
1736156100000|2025-01-06 09:35:00|1320.3|1319.8|1320.7|1320.2|1320.75|1320.25|1320.25|1319.75|0
1736156400000|2025-01-06 09:40:00|1320.65|1320.15|1321.45|1320.95|1321.5|1321|1320.4|1319.9|30
1736156700000|2025-01-06 09:45:00|1321.5|1321|1321.8|1321.3|1322|1321.5|1321.45|1320.95|24
1736157000000|2025-01-06 09:50:00|1321.85|1321.35|1321.85|1321.35|1322.05|1321.55|1321.65|1321.15|10
1736157300000|2025-01-06 09:55:00|1321.9|1321.4|1322.2|1321.7|1322.25|1321.75|1321.75|1321.25|1
1736157600000|2025-01-06 10:00:00|1322.25|1321.75|1321.05|1320.55|1322.25|1321.75|1320.9|1320.4|5
1736157900000|2025-01-06 10:05:00|1321|1320.5|1320.9|1320.4|1321.05|1320.55|1320.9|1320.4|0
1736158200000|2025-01-06 10:10:00|1320.95|1320.45|1320.8|1320.3|1320.95|1320.45|1320.6|1320.1|2
1736158500000|2025-01-06 10:15:00|1320.85|1320.35|1320.55|1320.05|1321.15|1320.65|1320.45|1319.95|3
1736158800000|2025-01-06 10:20:00|1320.6|1320.1|1320.6|1320.1|1320.7|1320.2|1320.45|1319.95|3
1736159100000|2025-01-06 10:25:00|1320.55|1320.05|1321.35|1320.85|1321.55|1321.05|1320.55|1320.05|8
1736159400000|2025-01-06 10:30:00|1321.4|1320.9|1321.7|1321.2|1321.7|1321.2|1321.35|1320.85|6
1736159700000|2025-01-06 10:35:00|1321.65|1321.15|1322.35|1321.85|1322.45|1321.95|1321.65|1321.15|5
1736160000000|2025-01-06 10:40:00|1322.4|1321.9|1322.95|1322.45|1322.95|1322.45|1322.4|1321.9|7
1736160300000|2025-01-06 10:45:00|1323|1322.5|1323.2|1322.7|1323.25|1322.75|1322.9|1322.4|14
1736160600000|2025-01-06 10:50:00|1323.25|1322.75|1323.1|1322.6|1323.35|1322.85|1322.6|1322.1|2
1736160900000|2025-01-06 10:55:00|1323|1322.5|1322.65|1322.15|1323|1322.5|1322.45|1321.95|9
1736161200000|2025-01-06 11:00:00|1322.6|1322.1|1323.05|1322.55|1323.15|1322.65|1322.55|1322.05|0
1736161500000|2025-01-06 11:05:00|1323|1322.5|1324|1323.5|1324.05|1323.55|1322.95|1322.45|4
1736161800000|2025-01-06 11:10:00|1323.95|1323.45|1324.95|1324.45|1325.05|1324.55|1323.95|1323.45|0
1736162100000|2025-01-06 11:15:00|1325|1324.5|1326.2|1325.7|1326.25|1325.75|1325|1324.5|3
1736162400000|2025-01-06 11:20:00|1326.25|1325.75|1326.15|1325.65|1326.25|1325.75|1325.5|1325|6
1736162700000|2025-01-06 11:25:00|1326.2|1325.7|1326.9|1326.4|1326.9|1326.4|1326.2|1325.7|0
1736163000000|2025-01-06 11:30:00|1326.95|1326.45|1327.2|1326.7|1327.45|1326.95|1326.95|1326.45|0
1736163300000|2025-01-06 11:35:00|1327.15|1326.65|1327.35|1326.85|1327.55|1327.05|1326.45|1325.95|4
1736163600000|2025-01-06 11:40:00|1327.4|1326.9|1328|1327.5|1328.05|1327.55|1327.2|1326.7|1
1736163900000|2025-01-06 11:45:00|1327.95|1327.45|1327.4|1326.9|1328|1327.5|1327.3|1326.8|4
1736164200000|2025-01-06 11:50:00|1327.35|1326.85|1327|1326.5|1327.45|1326.95|1326.75|1326.25|5
1736164500000|2025-01-06 11:55:00|1327.15|1326.65|1327.2|1326.7|1327.25|1326.75|1327|1326.5|2
1736164800000|2025-01-06 12:00:00|1327.25|1326.75|1327.75|1327.25|1327.85|1327.35|1327.05|1326.55|1
1736165100000|2025-01-06 12:05:00|1327.7|1327.2|1327.8|1327.3|1327.85|1327.35|1327.6|1327.1|3
1736165400000|2025-01-06 12:10:00|1327.75|1327.25|1327.95|1327.45|1328.15|1327.65|1327.6|1327.1|4
1736165700000|2025-01-06 12:15:00|1328|1327.5|1327.4|1326.9|1328|1327.5|1327.3|1326.8|2
1736166000000|2025-01-06 12:20:00|1327.45|1326.95|1327.75|1327.25|1327.75|1327.25|1327.35|1326.85|0
1736166300000|2025-01-06 12:25:00|1327.8|1327.3|1327.65|1327.15|1327.85|1327.35|1327.65|1327.15|1
1736166600000|2025-01-06 12:30:00|1327.7|1327.2|1327.55|1327.05|1327.85|1327.35|1327.5|1327|4
1736166900000|2025-01-06 12:35:00|1327.5|1327|1327.6|1327.1|1327.65|1327.15|1327.5|1327|4
1736167200000|2025-01-06 12:40:00|1327.51|1327.01|1326.96|1326.46|1327.51|1327.01|1326.91|1326.41|7
1736167500000|2025-01-06 12:45:00|1327.01|1326.51|1326.66|1326.16|1327.01|1326.51|1326.46|1325.96|4
1736167800000|2025-01-06 12:50:00|1326.61|1326.11|1326.06|1325.56|1326.66|1326.16|1326.01|1325.51|4
1736168100000|2025-01-06 12:55:00|1326.01|1325.51|1325.91|1325.41|1326.11|1325.61|1325.86|1325.36|1
1736168400000|2025-01-06 13:00:00|1325.86|1325.36|1326.51|1326.01|1326.56|1326.06|1325.46|1324.96|11
1736168700000|2025-01-06 13:05:00|1326.56|1326.06|1326.41|1325.91|1326.71|1326.21|1326.41|1325.91|12
1736169000000|2025-01-06 13:10:00|1326.46|1325.96|1326.31|1325.81|1326.56|1326.06|1326.11|1325.61|24
1736169300000|2025-01-06 13:15:00|1326.26|1325.76|1326.21|1325.71|1326.31|1325.81|1326.06|1325.56|1
1736169600000|2025-01-06 13:20:00|1326.16|1325.66|1326.01|1325.51|1326.21|1325.71|1326.01|1325.51|0
1736169900000|2025-01-06 13:25:00|1325.56|1325.06|1325.61|1325.11|1325.76|1325.26|1325.56|1325.06|6
1736170200000|2025-01-06 13:30:00|1325.66|1325.16|1325.61|1325.11|1325.71|1325.21|1325.56|1325.06|0
1736170500000|2025-01-06 13:35:00|1325.66|1325.16|1325.71|1325.21|1325.86|1325.36|1325.61|1325.11|0
1736170800000|2025-01-06 13:40:00|1325.76|1325.26|1325.41|1324.91|1326.26|1325.76|1325.41|1324.91|6
1736171100000|2025-01-06 13:45:00|1325.46|1324.96|1325.06|1324.56|1325.51|1325.01|1324.96|1324.46|3
1736171400000|2025-01-06 13:50:00|1325.01|1324.51|1324.86|1324.36|1325.11|1324.61|1324.51|1324.01|6
1736171700000|2025-01-06 13:55:00|1324.96|1324.46|1324.96|1324.46|1324.96|1324.46|1324.56|1324.06|0
1736172000000|2025-01-06 14:00:00|1325.01|1324.51|1324.61|1324.11|1325.26|1324.76|1324.51|1324.01|1
1736172300000|2025-01-06 14:05:00|1324.56|1324.06|1325.11|1324.61|1325.16|1324.66|1324.56|1324.06|0
1736172600000|2025-01-06 14:10:00|1325.06|1324.56|1325.06|1324.56|1325.11|1324.61|1324.96|1324.46|0
1736172900000|2025-01-06 14:15:00|1325.01|1324.51|1322.36|1321.86|1325.06|1324.56|1322.26|1321.76|30
1736173200000|2025-01-06 14:20:00|1322.26|1321.76|1321.56|1321.06|1322.26|1321.76|1321.46|1320.96|0
1736173500000|2025-01-06 14:25:00|1321.46|1320.96|1322.06|1321.56|1322.06|1321.56|1321.41|1320.91|2
1736173800000|2025-01-06 14:30:00|1322.16|1321.66|1323.76|1323.26|1323.86|1323.36|1322.06|1321.56|0
1736174100000|2025-01-06 14:35:00|1323.81|1323.31|1325.01|1324.51|1325.06|1324.56|1323.61|1323.11|0
1736174400000|2025-01-06 14:40:00|1324.96|1324.46|1325.06|1324.56|1325.06|1324.56|1324.31|1323.81|6
1736174700000|2025-01-06 14:45:00|1325.01|1324.51|1325.46|1324.96|1325.46|1324.96|1324.81|1324.31|2
1736175000000|2025-01-06 14:50:00|1325.51|1325.01|1326.46|1325.96|1326.56|1326.06|1325.41|1324.91|0
1736175300000|2025-01-06 14:55:00|1326.41|1325.91|1326.66|1326.16|1326.96|1326.46|1325.86|1325.36|2
1736175600000|2025-01-06 15:00:00|1326.61|1326.11|1325.41|1324.91|1326.71|1326.21|1325.31|1324.81|4
1736175900000|2025-01-06 15:05:00|1325.46|1324.96|1326.56|1326.06|1326.56|1326.06|1325.36|1324.86|0
1736176200000|2025-01-06 15:10:00|1326.61|1326.11|1326.91|1326.41|1326.96|1326.46|1326.56|1326.06|14
1736176500000|2025-01-06 15:15:00|1326.96|1326.46|1326.61|1326.11|1326.96|1326.46|1325.61|1325.11|47
1736236800000|2025-01-07 08:00:00|1323.9|1323.4|1321.95|1321.45|1324.25|1323.75|1321.65|1321.15|1
1736237100000|2025-01-07 08:05:00|1322|1321.5|1320.35|1319.85|1322.05|1321.55|1319.75|1319.25|0
1736237400000|2025-01-07 08:10:00|1320.3|1319.8|1319.7|1319.2|1320.95|1320.45|1319.5|1319|6
1736237700000|2025-01-07 08:15:00|1319.55|1319.05|1320.85|1320.35|1321.55|1321.05|1319.35|1318.85|1
1736238000000|2025-01-07 08:20:00|1320.65|1320.15|1321.25|1320.75|1321.5|1321|1320.4|1319.9|0
1736238300000|2025-01-07 08:25:00|1321.2|1320.7|1320.75|1320.25|1321.35|1320.85|1320.55|1320.05|0
1736238600000|2025-01-07 08:30:00|1320.7|1320.2|1322.45|1321.95|1322.45|1321.95|1320.7|1320.2|0
1736238900000|2025-01-07 08:35:00|1322.5|1322|1323.95|1323.45|1324.35|1323.85|1321.65|1321.15|15
1736239200000|2025-01-07 08:40:00|1323.9|1323.4|1324.25|1323.75|1324.85|1324.35|1323.8|1323.3|3
1736239500000|2025-01-07 08:45:00|1324.35|1323.85|1324.25|1323.75|1325.05|1324.55|1324|1323.5|0
1736239800000|2025-01-07 08:50:00|1324.44|1323.94|1322.64|1322.14|1324.54|1324.04|1322.64|1322.14|1
1736240100000|2025-01-07 08:55:00|1322.69|1322.19|1321.64|1321.14|1322.74|1322.24|1321.09|1320.59|5
1736240400000|2025-01-07 09:00:00|1321.59|1321.09|1321.64|1321.14|1322.24|1321.74|1321.24|1320.74|0
1736240700000|2025-01-07 09:05:00|1321.69|1321.19|1321.84|1321.34|1321.94|1321.44|1321.54|1321.04|0
1736241000000|2025-01-07 09:10:00|1321.94|1321.44|1321.54|1321.04|1322.04|1321.54|1321.44|1320.94|0
1736241300000|2025-01-07 09:15:00|1321.59|1321.09|1321.54|1321.04|1321.84|1321.34|1321.44|1320.94|0
1736241600000|2025-01-07 09:20:00|1321.44|1320.94|1321.54|1321.04|1321.54|1321.04|1321.04|1320.54|0
1736241900000|2025-01-07 09:25:00|1321.49|1320.99|1320.94|1320.44|1321.54|1321.04|1320.84|1320.34|0
1736242200000|2025-01-07 09:30:00|1320.89|1320.39|1321.49|1320.99|1321.79|1321.29|1320.84|1320.34|0
1736242500000|2025-01-07 09:35:00|1321.54|1321.04|1321.74|1321.24|1322.14|1321.64|1321.44|1320.94|1
1736242800000|2025-01-07 09:40:00|1321.69|1321.19|1322.39|1321.89|1322.44|1321.94|1321.24|1320.74|0
1736243100000|2025-01-07 09:45:00|1322.44|1321.94|1323.64|1323.14|1324.04|1323.54|1322.44|1321.94|4
1736243400000|2025-01-07 09:50:00|1323.54|1323.04|1323.24|1322.74|1323.74|1323.24|1323.19|1322.69|0
1736243700000|2025-01-07 09:55:00|1323.19|1322.69|1323.89|1323.39|1323.94|1323.44|1322.99|1322.49|0
1736244000000|2025-01-07 10:00:00|1323.94|1323.44|1323.74|1323.24|1324.14|1323.64|1323.04|1322.54|1
1736244300000|2025-01-07 10:05:00|1323.79|1323.29|1323.64|1323.14|1324.24|1323.74|1323.64|1323.14|2
1736244600000|2025-01-07 10:10:00|1323.69|1323.19|1322.44|1321.94|1323.74|1323.24|1322.34|1321.84|0
1736244900000|2025-01-07 10:15:00|1322.39|1321.89|1322.14|1321.64|1322.44|1321.94|1321.29|1320.79|0
1736245200000|2025-01-07 10:20:00|1322.19|1321.69|1323.24|1322.74|1323.34|1322.84|1321.94|1321.44|1
1736245500000|2025-01-07 10:25:00|1323.29|1322.79|1322.29|1321.79|1323.54|1323.04|1322.24|1321.74|0
1736245800000|2025-01-07 10:30:00|1322.34|1321.84|1321.94|1321.44|1322.44|1321.94|1321.94|1321.44|1
1736246100000|2025-01-07 10:35:00|1321.89|1321.39|1321.79|1321.29|1322.04|1321.54|1321.74|1321.24|0
1736246400000|2025-01-07 10:40:00|1321.84|1321.34|1321.49|1320.99|1321.84|1321.34|1321.39|1320.89|1
1736246700000|2025-01-07 10:45:00|1321.54|1321.04|1320.79|1320.29|1321.54|1321.04|1320.34|1319.84|0
1736247000000|2025-01-07 10:50:00|1320.74|1320.24|1321.19|1320.69|1321.19|1320.69|1320.04|1319.54|0
1736247300000|2025-01-07 10:55:00|1321.24|1320.74|1321.49|1320.99|1321.74|1321.24|1321.19|1320.69|1
1736247600000|2025-01-07 11:00:00|1321.44|1320.94|1322.59|1322.09|1322.64|1322.14|1321.44|1320.94|0
1736247900000|2025-01-07 11:05:00|1322.64|1322.14|1323.54|1323.04|1323.64|1323.14|1322.59|1322.09|0
1736248200000|2025-01-07 11:10:00|1323.49|1322.99|1323.49|1322.99|1323.64|1323.14|1323.39|1322.89|0
1736248500000|2025-01-07 11:15:00|1323.54|1323.04|1323.64|1323.14|1323.64|1323.14|1323.44|1322.94|0
1736248800000|2025-01-07 11:20:00|1323.79|1323.29|1323.34|1322.84|1323.79|1323.29|1323.24|1322.74|2
1736249100000|2025-01-07 11:25:00|1323.39|1322.89|1324.44|1323.94|1324.44|1323.94|1323.39|1322.89|0
1736249400000|2025-01-07 11:30:00|1324.49|1323.99|1323.74|1323.24|1324.64|1324.14|1323.44|1322.94|0
1736249700000|2025-01-07 11:35:00|1323.69|1323.19|1323.44|1322.94|1323.69|1323.19|1323.04|1322.54|0
1736250000000|2025-01-07 11:40:00|1323.49|1322.99|1323.84|1323.34|1323.84|1323.34|1322.84|1322.34|0
1736250300000|2025-01-07 11:45:00|1323.94|1323.44|1323.94|1323.44|1324.34|1323.84|1323.84|1323.34|0
1736250600000|2025-01-07 11:50:00|1323.99|1323.49|1324.34|1323.84|1324.39|1323.89|1323.74|1323.24|0
1736250900000|2025-01-07 11:55:00|1324.29|1323.79|1324.19|1323.69|1324.49|1323.99|1324.14|1323.64|0
1736251200000|2025-01-07 12:00:00|1324.24|1323.74|1324.54|1324.04|1324.54|1324.04|1323.64|1323.14|1
1736251500000|2025-01-07 12:05:00|1324.49|1323.99|1324.34|1323.84|1324.64|1324.14|1324.04|1323.54|0
1736251800000|2025-01-07 12:10:00|1324.39|1323.89|1324.64|1324.14|1325.04|1324.54|1324.34|1323.84|0
1736252100000|2025-01-07 12:15:00|1324.59|1324.09|1324.54|1324.04|1324.74|1324.24|1324.14|1323.64|0
1736252400000|2025-01-07 12:20:00|1324.49|1323.99|1324.94|1324.44|1325.59|1325.09|1324.49|1323.99|3
1736252700000|2025-01-07 12:25:00|1324.89|1324.39|1324.54|1324.04|1324.94|1324.44|1324.24|1323.74|0
1736253000000|2025-01-07 12:30:00|1324.59|1324.09|1324.34|1323.84|1325.04|1324.54|1324.34|1323.84|0
1736253300000|2025-01-07 12:35:00|1324.39|1323.89|1325.54|1325.04|1325.64|1325.14|1324.24|1323.74|0
1736253600000|2025-01-07 12:40:00|1325.56|1325.06|1325.96|1325.46|1326.06|1325.56|1325.56|1325.06|0
1736253900000|2025-01-07 12:45:00|1326.01|1325.51|1326.16|1325.66|1326.16|1325.66|1325.86|1325.36|0
1736254200000|2025-01-07 12:50:00|1326.21|1325.71|1327.26|1326.76|1327.41|1326.91|1326.16|1325.66|0
1736254500000|2025-01-07 12:55:00|1327.36|1326.86|1327.31|1326.81|1327.46|1326.96|1326.96|1326.46|1
1736254800000|2025-01-07 13:00:00|1327.36|1326.86|1328.06|1327.56|1328.06|1327.56|1327.26|1326.76|1
1736255100000|2025-01-07 13:05:00|1328.11|1327.61|1329.21|1328.71|1329.26|1328.76|1328.06|1327.56|2
1736255400000|2025-01-07 13:10:00|1329.26|1328.76|1329.21|1328.71|1329.56|1329.06|1329.21|1328.71|0
1736255700000|2025-01-07 13:15:00|1329.26|1328.76|1328.96|1328.46|1329.36|1328.86|1328.46|1327.96|1
1736256000000|2025-01-07 13:20:00|1329.01|1328.51|1330.36|1329.86|1330.36|1329.86|1329.01|1328.51|0
1736256300000|2025-01-07 13:25:00|1330.41|1329.91|1329.76|1329.26|1330.56|1330.06|1329.46|1328.96|0
1736256600000|2025-01-07 13:30:00|1329.71|1329.21|1329.16|1328.66|1329.76|1329.26|1328.96|1328.46|1
1736256900000|2025-01-07 13:35:00|1329.21|1328.71|1328.26|1327.76|1329.26|1328.76|1328.26|1327.76|0
1736257200000|2025-01-07 13:40:00|1328.31|1327.81|1328.06|1327.56|1328.56|1328.06|1327.66|1327.16|0
1736257500000|2025-01-07 13:45:00|1328.01|1327.51|1328.36|1327.86|1328.46|1327.96|1327.66|1327.16|0
1736257800000|2025-01-07 13:50:00|1328.41|1327.91|1328.26|1327.76|1328.46|1327.96|1328.06|1327.56|0
1736258100000|2025-01-07 13:55:00|1328.31|1327.81|1328.36|1327.86|1328.66|1328.16|1328.26|1327.76|0
1736258400000|2025-01-07 14:00:00|1328.31|1327.81|1327.96|1327.46|1328.36|1327.86|1327.66|1327.16|0
1736258700000|2025-01-07 14:05:00|1327.91|1327.41|1327.26|1326.76|1327.96|1327.46|1327.26|1326.76|1
1736259000000|2025-01-07 14:10:00|1327.21|1326.71|1327.31|1326.81|1327.71|1327.21|1327.06|1326.56|0
1736259300000|2025-01-07 14:15:00|1327.36|1326.86|1327.06|1326.56|1327.46|1326.96|1326.76|1326.26|0
1736259600000|2025-01-07 14:20:00|1327.11|1326.61|1327.66|1327.16|1327.76|1327.26|1327.11|1326.61|1
1736259900000|2025-01-07 14:25:00|1327.56|1327.06|1328.16|1327.66|1328.21|1327.71|1327.41|1326.91|0
1736260200000|2025-01-07 14:30:00|1327.96|1327.46|1328.96|1328.46|1329.26|1328.76|1327.66|1327.16|1
1736260500000|2025-01-07 14:35:00|1329.01|1328.51|1327.76|1327.26|1329.71|1329.21|1327.76|1327.26|1
1736260800000|2025-01-07 14:40:00|1327.81|1327.31|1326.26|1325.76|1328.66|1328.16|1326.21|1325.71|0
1736261100000|2025-01-07 14:45:00|1326.31|1325.81|1326.46|1325.96|1327.16|1326.66|1326.31|1325.81|0
1736261400000|2025-01-07 14:50:00|1326.41|1325.91|1327.06|1326.56|1327.21|1326.71|1326.16|1325.66|0
1736261700000|2025-01-07 14:55:00|1327.01|1326.51|1327.96|1327.46|1327.96|1327.46|1326.81|1326.31|20
1736262000000|2025-01-07 15:00:00|1328.01|1327.51|1328.66|1328.16|1329.06|1328.56|1327.46|1326.96|0
1736262300000|2025-01-07 15:05:00|1328.61|1328.11|1329.26|1328.76|1329.26|1328.76|1328.26|1327.76|0
1736262600000|2025-01-07 15:10:00|1329.31|1328.81|1329.76|1329.26|1330.16|1329.66|1328.41|1327.91|5
1736262900000|2025-01-07 15:15:00|1329.81|1329.31|1331.31|1330.81|1331.51|1331.01|1329.71|1329.21|86
1736323200000|2025-01-08 08:00:00|1340.96|1340.46|1338.86|1338.36|1341.56|1341.06|1338.56|1338.06|5
1736323500000|2025-01-08 08:05:00|1338.81|1338.31|1336.21|1335.71|1338.81|1338.31|1335.66|1335.16|44
1736323800000|2025-01-08 08:10:00|1336.26|1335.76|1337.71|1337.21|1337.96|1337.46|1335.86|1335.36|4
1736324100000|2025-01-08 08:15:00|1337.66|1337.16|1337.96|1337.46|1338.61|1338.11|1337.66|1337.16|20
1736324400000|2025-01-08 08:20:00|1337.91|1337.41|1335.66|1335.16|1337.96|1337.46|1335.66|1335.16|5
1736324700000|2025-01-08 08:25:00|1335.71|1335.21|1337.26|1336.76|1337.56|1337.06|1335.71|1335.21|1
1736325000000|2025-01-08 08:30:00|1337.31|1336.81|1336.81|1336.31|1337.31|1336.81|1336.36|1335.86|4
1736325300000|2025-01-08 08:35:00|1336.86|1336.36|1337.26|1336.76|1337.41|1336.91|1336.46|1335.96|0
1736325600000|2025-01-08 08:40:00|1337.21|1336.71|1339.06|1338.56|1339.06|1338.56|1337.06|1336.56|6
1736325900000|2025-01-08 08:45:00|1339.01|1338.51|1337.96|1337.46|1339.01|1338.51|1337.36|1336.86|15
1736326200000|2025-01-08 08:50:00|1337.94|1337.44|1338.64|1338.14|1339.34|1338.84|1337.84|1337.34|10
1736326500000|2025-01-08 08:55:00|1338.69|1338.19|1338.64|1338.14|1338.74|1338.24|1337.64|1337.14|0
1736326800000|2025-01-08 09:00:00|1338.69|1338.19|1339.49|1338.99|1339.54|1339.04|1338.49|1337.99|0
1736327100000|2025-01-08 09:05:00|1339.59|1339.09|1339.99|1339.49|1340.14|1339.64|1339.29|1338.79|3
1736327400000|2025-01-08 09:10:00|1339.94|1339.44|1339.84|1339.34|1340.04|1339.54|1339.44|1338.94|2
1736327700000|2025-01-08 09:15:00|1340.04|1339.54|1341.14|1340.64|1341.14|1340.64|1340.04|1339.54|0
1736328000000|2025-01-08 09:20:00|1341.19|1340.69|1342.79|1342.29|1342.94|1342.44|1341.19|1340.69|2
1736328300000|2025-01-08 09:25:00|1342.84|1342.34|1342.34|1341.84|1342.89|1342.39|1341.99|1341.49|6
1736328600000|2025-01-08 09:30:00|1342.24|1341.74|1340.99|1340.49|1342.69|1342.19|1340.74|1340.24|13
1736328900000|2025-01-08 09:35:00|1341.39|1340.89|1340.19|1339.69|1341.39|1340.89|1340.19|1339.69|30
1736329200000|2025-01-08 09:40:00|1340.24|1339.74|1341.19|1340.69|1341.29|1340.79|1340.14|1339.64|18
1736329500000|2025-01-08 09:45:00|1341.24|1340.74|1339.89|1339.39|1341.24|1340.74|1339.89|1339.39|10
1736329800000|2025-01-08 09:50:00|1339.94|1339.44|1340.04|1339.54|1340.34|1339.84|1339.44|1338.94|7
1736330100000|2025-01-08 09:55:00|1340.09|1339.59|1339.59|1339.09|1340.09|1339.59|1339.49|1338.99|2
1736330400000|2025-01-08 10:00:00|1339.54|1339.04|1339.99|1339.49|1340.04|1339.54|1339.29|1338.79|0
1736330700000|2025-01-08 10:05:00|1339.94|1339.44|1339.34|1338.84|1339.94|1339.44|1339.09|1338.59|2
1736331000000|2025-01-08 10:10:00|1339.39|1338.89|1339.44|1338.94|1339.59|1339.09|1339.39|1338.89|0
1736331300000|2025-01-08 10:15:00|1339.49|1338.99|1338.14|1337.64|1339.49|1338.99|1338.04|1337.54|5
1736331600000|2025-01-08 10:20:00|1338.09|1337.59|1338.39|1337.89|1338.44|1337.94|1337.94|1337.44|0
1736331900000|2025-01-08 10:25:00|1338.44|1337.94|1338.29|1337.79|1338.44|1337.94|1338.24|1337.74|0
1736332200000|2025-01-08 10:30:00|1338.34|1337.84|1337.14|1336.64|1338.39|1337.89|1337.04|1336.54|4
1736332500000|2025-01-08 10:35:00|1337.19|1336.69|1336.99|1336.49|1337.19|1336.69|1336.89|1336.39|3
1736332800000|2025-01-08 10:40:00|1337.04|1336.54|1335.94|1335.44|1337.19|1336.69|1335.84|1335.34|5
1736333100000|2025-01-08 10:45:00|1335.99|1335.49|1337.04|1336.54|1337.09|1336.59|1335.99|1335.49|1
1736333400000|2025-01-08 10:50:00|1337.09|1336.59|1336.89|1336.39|1337.24|1336.74|1336.89|1336.39|2
1736333700000|2025-01-08 10:55:00|1336.94|1336.44|1336.44|1335.94|1336.94|1336.44|1336.44|1335.94|2
1736334000000|2025-01-08 11:00:00|1336.39|1335.89|1335.29|1334.79|1336.64|1336.14|1335.24|1334.74|6
1736334300000|2025-01-08 11:05:00|1335.24|1334.74|1334.84|1334.34|1335.29|1334.79|1334.44|1333.94|3
1736334600000|2025-01-08 11:10:00|1334.79|1334.29|1333.94|1333.44|1334.84|1334.34|1333.64|1333.14|1
1736334900000|2025-01-08 11:15:00|1333.84|1333.34|1335.34|1334.84|1335.64|1335.14|1333.84|1333.34|0
1736335200000|2025-01-08 11:20:00|1335.39|1334.89|1334.44|1333.94|1335.44|1334.94|1334.34|1333.84|0
1736335500000|2025-01-08 11:25:00|1334.39|1333.89|1334.44|1333.94|1334.44|1333.94|1334.19|1333.69|0
1736335800000|2025-01-08 11:30:00|1334.49|1333.99|1332.44|1331.94|1335.54|1335.04|1332.24|1331.74|4
1736336100000|2025-01-08 11:35:00|1332.39|1331.89|1330.24|1329.74|1332.44|1331.94|1330.24|1329.74|2
1736336400000|2025-01-08 11:40:00|1330.29|1329.79|1330.84|1330.34|1331.14|1330.64|1329.94|1329.44|0
1736336700000|2025-01-08 11:45:00|1330.89|1330.39|1331.64|1331.14|1331.94|1331.44|1330.84|1330.34|0
1736337000000|2025-01-08 11:50:00|1331.59|1331.09|1330.64|1330.14|1331.64|1331.14|1330.64|1330.14|19
1736337300000|2025-01-08 11:55:00|1330.69|1330.19|1330.84|1330.34|1331.14|1330.64|1330.34|1329.84|0
1736337600000|2025-01-08 12:00:00|1330.94|1330.44|1329.84|1329.34|1331.04|1330.54|1329.84|1329.34|2
1736337900000|2025-01-08 12:05:00|1329.89|1329.39|1330.14|1329.64|1330.34|1329.84|1329.84|1329.34|0
1736338200000|2025-01-08 12:10:00|1330.19|1329.69|1329.54|1329.04|1330.54|1330.04|1329.44|1328.94|2
1736338500000|2025-01-08 12:15:00|1329.59|1329.09|1328.34|1327.84|1329.74|1329.24|1328.29|1327.79|3
1736338800000|2025-01-08 12:20:00|1328.29|1327.79|1328.94|1328.44|1329.14|1328.64|1328.24|1327.74|0
1736339100000|2025-01-08 12:25:00|1328.99|1328.49|1330.04|1329.54|1330.04|1329.54|1328.94|1328.44|0
1736339400000|2025-01-08 12:30:00|1329.99|1329.49|1329.14|1328.64|1330.04|1329.54|1328.89|1328.39|5
1736339700000|2025-01-08 12:35:00|1329.19|1328.69|1329.14|1328.64|1329.24|1328.74|1328.44|1327.94|14
1736340000000|2025-01-08 12:40:00|1329.17|1328.67|1329.72|1329.22|1329.77|1329.27|1329.17|1328.67|0
1736340300000|2025-01-08 12:45:00|1329.77|1329.27|1329.82|1329.32|1329.87|1329.37|1329.57|1329.07|2
1736340600000|2025-01-08 12:50:00|1329.87|1329.37|1329.47|1328.97|1330.27|1329.77|1329.47|1328.97|2
1736340900000|2025-01-08 12:55:00|1329.52|1329.02|1329.37|1328.87|1329.52|1329.02|1329.27|1328.77|0
1736341200000|2025-01-08 13:00:00|1329.32|1328.82|1330.37|1329.87|1330.42|1329.92|1329.22|1328.72|4
1736341500000|2025-01-08 13:05:00|1330.32|1329.82|1329.62|1329.12|1330.32|1329.82|1329.52|1329.02|5
1736341800000|2025-01-08 13:10:00|1329.57|1329.07|1329.77|1329.27|1329.87|1329.37|1329.42|1328.92|1
1736342100000|2025-01-08 13:15:00|1329.72|1329.22|1329.37|1328.87|1329.97|1329.47|1329.32|1328.82|6
1736342400000|2025-01-08 13:20:00|1329.42|1328.92|1329.77|1329.27|1329.77|1329.27|1329.27|1328.77|0
1736342700000|2025-01-08 13:25:00|1329.72|1329.22|1329.72|1329.22|1329.87|1329.37|1329.62|1329.12|0
1736343000000|2025-01-08 13:30:00|1329.77|1329.27|1330.47|1329.97|1330.57|1330.07|1329.77|1329.27|0
1736343300000|2025-01-08 13:35:00|1330.42|1329.92|1330.97|1330.47|1331.07|1330.57|1330.42|1329.92|0
1736343600000|2025-01-08 13:40:00|1330.92|1330.42|1331.42|1330.92|1331.47|1330.97|1330.92|1330.42|1
1736343900000|2025-01-08 13:45:00|1331.47|1330.97|1331.57|1331.07|1331.87|1331.37|1331.47|1330.97|0
1736344200000|2025-01-08 13:50:00|1331.52|1331.02|1330.72|1330.22|1331.57|1331.07|1330.37|1329.87|7
1736344500000|2025-01-08 13:55:00|1330.77|1330.27|1331.77|1331.27|1331.77|1331.27|1330.72|1330.22|0
1736344800000|2025-01-08 14:00:00|1331.72|1331.22|1330.72|1330.22|1331.97|1331.47|1330.72|1330.22|6
1736345100000|2025-01-08 14:05:00|1330.67|1330.17|1329.57|1329.07|1330.67|1330.17|1328.87|1328.37|3
1736345400000|2025-01-08 14:10:00|1329.62|1329.12|1330.72|1330.22|1330.77|1330.27|1329.62|1329.12|0
1736345700000|2025-01-08 14:15:00|1330.67|1330.17|1331.22|1330.72|1331.37|1330.87|1330.67|1330.17|0
1736346000000|2025-01-08 14:20:00|1331.27|1330.77|1331.32|1330.82|1331.32|1330.82|1331.02|1330.52|0
1736346300000|2025-01-08 14:25:00|1331.27|1330.77|1331.47|1330.97|1331.67|1331.17|1330.92|1330.42|5
1736346600000|2025-01-08 14:30:00|1331.42|1330.92|1330.37|1329.87|1331.47|1330.97|1330.27|1329.77|3
1736346900000|2025-01-08 14:35:00|1330.32|1329.82|1332.27|1331.77|1332.67|1332.17|1330.07|1329.57|0
1736347200000|2025-01-08 14:40:00|1332.17|1331.67|1330.17|1329.67|1332.27|1331.77|1329.57|1329.07|2
1736347500000|2025-01-08 14:45:00|1330.22|1329.72|1331.97|1331.47|1332.07|1331.57|1330.22|1329.72|0
1736347800000|2025-01-08 14:50:00|1332.02|1331.52|1331.47|1330.97|1332.97|1332.47|1331.17|1330.67|2
1736348100000|2025-01-08 14:55:00|1331.42|1330.92|1330.47|1329.97|1331.57|1331.07|1330.37|1329.87|2
1736348400000|2025-01-08 15:00:00|1330.37|1329.87|1331.07|1330.57|1331.17|1330.67|1330.22|1329.72|3
1736348700000|2025-01-08 15:05:00|1331.12|1330.62|1330.47|1329.97|1331.12|1330.62|1329.97|1329.47|4
1736349000000|2025-01-08 15:10:00|1330.39|1329.89|1330.59|1330.09|1331.39|1330.89|1330.39|1329.89|5
1736349300000|2025-01-08 15:15:00|1330.64|1330.14|1329.34|1328.84|1330.79|1330.29|1329.09|1328.59|17
1736409600000|2025-01-09 08:00:00|1332.2|1331.7|1331.75|1331.25|1333.15|1332.65|1331.6|1331.1|1
1736409900000|2025-01-09 08:05:00|1331.8|1331.3|1332.75|1332.25|1333.25|1332.75|1331.5|1331|4
1736410200000|2025-01-09 08:10:00|1332.85|1332.35|1333.9|1333.4|1334.35|1333.85|1332.65|1332.15|2
1736410500000|2025-01-09 08:15:00|1333.8|1333.3|1334.25|1333.75|1334.65|1334.15|1332.65|1332.15|3
1736410800000|2025-01-09 08:20:00|1334.2|1333.7|1335.25|1334.75|1335.25|1334.75|1334.15|1333.65|0
1736411100000|2025-01-09 08:25:00|1335.2|1334.7|1337|1336.5|1337.25|1336.75|1335.2|1334.7|0
1736411400000|2025-01-09 08:30:00|1336.95|1336.45|1336.65|1336.15|1337.85|1337.35|1336.2|1335.7|21
1736411700000|2025-01-09 08:35:00|1336.7|1336.2|1337.35|1336.85|1337.4|1336.9|1336.65|1336.15|18
1736412000000|2025-01-09 08:40:00|1337.3|1336.8|1338.05|1337.55|1338.15|1337.65|1337.15|1336.65|4
1736412300000|2025-01-09 08:45:00|1338.1|1337.6|1338.85|1338.35|1339.15|1338.65|1338.1|1337.6|7
1736412600000|2025-01-09 08:50:00|1339.15|1338.65|1340.35|1339.85|1340.35|1339.85|1338.75|1338.25|0
1736412900000|2025-01-09 08:55:00|1340.45|1339.95|1340.5|1340|1340.55|1340.05|1340.15|1339.65|0
1736413200000|2025-01-09 09:00:00|1340.55|1340.05|1340.95|1340.45|1341.25|1340.75|1340.5|1340|0
1736413500000|2025-01-09 09:05:00|1340.9|1340.4|1340.2|1339.7|1340.95|1340.45|1339.85|1339.35|1
1736413800000|2025-01-09 09:10:00|1340.4|1339.9|1340.35|1339.85|1341.35|1340.85|1340.25|1339.75|7
1736414100000|2025-01-09 09:15:00|1340.3|1339.8|1339.9|1339.4|1340.35|1339.85|1339.8|1339.3|0
1736414400000|2025-01-09 09:20:00|1339.85|1339.35|1338.95|1338.45|1339.95|1339.45|1338.85|1338.35|1
1736414700000|2025-01-09 09:25:00|1338.9|1338.4|1337.9|1337.4|1338.9|1338.4|1337.85|1337.35|1
1736415000000|2025-01-09 09:30:00|1337.95|1337.45|1338.65|1338.15|1338.75|1338.25|1337.55|1337.05|1
1736415300000|2025-01-09 09:35:00|1338.7|1338.2|1338.1|1337.6|1338.95|1338.45|1338.05|1337.55|0
1736415600000|2025-01-09 09:40:00|1338.05|1337.55|1338.55|1338.05|1338.55|1338.05|1337.75|1337.25|1
1736415900000|2025-01-09 09:45:00|1338.5|1338|1338.3|1337.8|1338.6|1338.1|1338.15|1337.65|16
1736416200000|2025-01-09 09:50:00|1338.65|1338.15|1338.8|1338.3|1339|1338.5|1338.65|1338.15|16
1736416500000|2025-01-09 09:55:00|1338.85|1338.35|1338.9|1338.4|1338.95|1338.45|1338.75|1338.25|0
1736416800000|2025-01-09 10:00:00|1338.85|1338.35|1338.8|1338.3|1339.05|1338.55|1338.75|1338.25|0
1736417100000|2025-01-09 10:05:00|1338.75|1338.25|1338.7|1338.2|1338.9|1338.4|1338.6|1338.1|0
1736417400000|2025-01-09 10:10:00|1338.75|1338.25|1338.5|1338|1339|1338.5|1338.15|1337.65|6
1736417700000|2025-01-09 10:15:00|1338.75|1338.25|1338.3|1337.8|1338.95|1338.45|1338.3|1337.8|3
1736418000000|2025-01-09 10:20:00|1338.35|1337.85|1338.25|1337.75|1338.5|1338|1337.75|1337.25|2
1736418300000|2025-01-09 10:25:00|1338.2|1337.7|1338.15|1337.65|1338.25|1337.75|1338.15|1337.65|0
1736418600000|2025-01-09 10:30:00|1338.1|1337.6|1338.1|1337.6|1338.25|1337.75|1338.05|1337.55|0
1736418900000|2025-01-09 10:35:00|1338.15|1337.65|1338.35|1337.85|1338.35|1337.85|1338.1|1337.6|0
1736419200000|2025-01-09 10:40:00|1338.3|1337.8|1338.05|1337.55|1338.3|1337.8|1337.95|1337.45|0
1736419500000|2025-01-09 10:45:00|1338.1|1337.6|1338.35|1337.85|1338.45|1337.95|1338.1|1337.6|2
1736419800000|2025-01-09 10:50:00|1338.4|1337.9|1338.65|1338.15|1338.65|1338.15|1338.2|1337.7|0
1736420100000|2025-01-09 10:55:00|1338.6|1338.1|1338.25|1337.75|1338.75|1338.25|1338.2|1337.7|2
1736420400000|2025-01-09 11:00:00|1338.2|1337.7|1336.95|1336.45|1338.25|1337.75|1336.95|1336.45|5
1736420700000|2025-01-09 11:05:00|1336.9|1336.4|1336.85|1336.35|1337|1336.5|1336.8|1336.3|0
1736421000000|2025-01-09 11:10:00|1336.8|1336.3|1336.05|1335.55|1336.85|1336.35|1335.95|1335.45|1
1736421300000|2025-01-09 11:15:00|1336.1|1335.6|1336.3|1335.8|1336.3|1335.8|1336.05|1335.55|0
1736421600000|2025-01-09 11:20:00|1336.6|1336.1|1336.35|1335.85|1336.7|1336.2|1336.35|1335.85|2
1736421900000|2025-01-09 11:25:00|1336.3|1335.8|1335.15|1334.65|1336.3|1335.8|1335.15|1334.65|0
1736422200000|2025-01-09 11:30:00|1335.2|1334.7|1334.35|1333.85|1335.25|1334.75|1334.35|1333.85|0
1736422500000|2025-01-09 11:35:00|1334.4|1333.9|1334.3|1333.8|1334.45|1333.95|1334.15|1333.65|0
1736422800000|2025-01-09 11:40:00|1334.25|1333.75|1334|1333.5|1334.3|1333.8|1333.95|1333.45|0
1736423100000|2025-01-09 11:45:00|1334.05|1333.55|1334.9|1334.4|1334.95|1334.45|1334|1333.5|1
1736423400000|2025-01-09 11:50:00|1334.95|1334.45|1335.1|1334.6|1335.25|1334.75|1334.9|1334.4|0
1736423700000|2025-01-09 11:55:00|1335.15|1334.65|1335.2|1334.7|1335.2|1334.7|1334.9|1334.4|0
1736424000000|2025-01-09 12:00:00|1335.15|1334.65|1335.65|1335.15|1335.65|1335.15|1335.05|1334.55|0
1736424300000|2025-01-09 12:05:00|1335.6|1335.1|1335.75|1335.25|1335.75|1335.25|1335.5|1335|0
1736424600000|2025-01-09 12:10:00|1335.85|1335.35|1335.8|1335.3|1335.85|1335.35|1335.7|1335.2|0
1736424900000|2025-01-09 12:15:00|1335.85|1335.35|1336.2|1335.7|1336.25|1335.75|1335.8|1335.3|0
1736425200000|2025-01-09 12:20:00|1336.25|1335.75|1335.65|1335.15|1336.35|1335.85|1335.65|1335.15|2
1736425500000|2025-01-09 12:25:00|1335.7|1335.2|1336.45|1335.95|1336.45|1335.95|1335.65|1335.15|1
1736425800000|2025-01-09 12:30:00|1336.4|1335.9|1336.4|1335.9|1336.45|1335.95|1336.25|1335.75|0
1736426100000|2025-01-09 12:35:00|1336.35|1335.85|1336.5|1336|1336.55|1336.05|1336.25|1335.75|0
1736426400000|2025-01-09 12:40:00|1336.62|1336.12|1336.52|1336.02|1336.82|1336.32|1336.52|1336.02|0
1736426700000|2025-01-09 12:45:00|1336.47|1335.97|1335.87|1335.37|1336.52|1336.02|1334.87|1334.37|5
1736427000000|2025-01-09 12:50:00|1335.97|1335.47|1336.27|1335.77|1336.27|1335.77|1335.87|1335.37|0
1736427300000|2025-01-09 12:55:00|1336.22|1335.72|1335.62|1335.12|1336.22|1335.72|1335.47|1334.97|1
1736427600000|2025-01-09 13:00:00|1335.57|1335.07|1335.67|1335.17|1335.82|1335.32|1335.32|1334.82|1
1736427900000|2025-01-09 13:05:00|1335.72|1335.22|1336.07|1335.57|1336.07|1335.57|1335.57|1335.07|1
1736428200000|2025-01-09 13:10:00|1336.27|1335.77|1336.02|1335.52|1336.27|1335.77|1335.92|1335.42|5
1736428500000|2025-01-09 13:15:00|1335.82|1335.32|1336.02|1335.52|1336.07|1335.57|1335.77|1335.27|2
1736428800000|2025-01-09 13:20:00|1335.97|1335.47|1336.12|1335.62|1336.17|1335.67|1335.97|1335.47|0
1736429100000|2025-01-09 13:25:00|1336.07|1335.57|1336.07|1335.57|1336.22|1335.72|1335.97|1335.47|0
1736429400000|2025-01-09 13:30:00|1336.02|1335.52|1337.07|1336.57|1337.17|1336.67|1335.97|1335.47|1
1736429700000|2025-01-09 13:35:00|1337.12|1336.62|1337.02|1336.52|1337.22|1336.72|1336.87|1336.37|0
1736430000000|2025-01-09 13:40:00|1336.97|1336.47|1337.77|1337.27|1337.77|1337.27|1336.87|1336.37|0
1736430300000|2025-01-09 13:45:00|1337.72|1337.22|1337.42|1336.92|1337.72|1337.22|1337.42|1336.92|0
1736430600000|2025-01-09 13:50:00|1337.47|1336.97|1337.32|1336.82|1337.47|1336.97|1337.02|1336.52|3
1736430900000|2025-01-09 13:55:00|1337.37|1336.87|1337.17|1336.67|1337.47|1336.97|1337.17|1336.67|11
1736431200000|2025-01-09 14:00:00|1337.22|1336.72|1337.77|1337.27|1338.07|1337.57|1337.17|1336.67|0
1736431500000|2025-01-09 14:05:00|1337.82|1337.32|1337.17|1336.67|1337.87|1337.37|1337.12|1336.62|3
1736431800000|2025-01-09 14:10:00|1337.12|1336.62|1337.12|1336.62|1337.27|1336.77|1337.02|1336.52|0
1736432100000|2025-01-09 14:15:00|1337.17|1336.67|1337.02|1336.52|1337.27|1336.77|1336.97|1336.47|0
1736432400000|2025-01-09 14:20:00|1336.97|1336.47|1336.12|1335.62|1336.97|1336.47|1336.07|1335.57|1
1736432700000|2025-01-09 14:25:00|1336.17|1335.67|1338.02|1337.52|1338.17|1337.67|1336.07|1335.57|1
1736433000000|2025-01-09 14:30:00|1337.97|1337.47|1337.87|1337.37|1338.07|1337.57|1337.27|1336.77|3
1736433300000|2025-01-09 14:35:00|1337.82|1337.32|1338.02|1337.52|1338.02|1337.52|1337.22|1336.72|1
1736433600000|2025-01-09 14:40:00|1338.07|1337.57|1338.52|1338.02|1338.67|1338.17|1338.07|1337.57|1
1736433900000|2025-01-09 14:45:00|1338.47|1337.97|1339.17|1338.67|1339.27|1338.77|1338.42|1337.92|0
1736434200000|2025-01-09 14:50:00|1339.22|1338.72|1339.72|1339.22|1339.72|1339.22|1339.12|1338.62|1
1736434500000|2025-01-09 14:55:00|1339.77|1339.27|1339.62|1339.12|1340.17|1339.67|1339.57|1339.07|50
1736434800000|2025-01-09 15:00:00|1339.67|1339.17|1339.47|1338.97|1339.72|1339.22|1339.12|1338.62|2
1736435100000|2025-01-09 15:05:00|1339.67|1339.17|1339.37|1338.87|1339.87|1339.37|1339.32|1338.82|1
1736435400000|2025-01-09 15:10:00|1339.29|1338.79|1338.99|1338.49|1339.44|1338.94|1338.84|1338.34|2
1736435700000|2025-01-09 15:15:00|1338.94|1338.44|1339.49|1338.99|1339.94|1339.44|1338.84|1338.34|32
1736496000000|2025-01-10 08:00:00|1342.04|1341.54|1339.69|1339.19|1342.29|1341.79|1339.34|1338.84|11
1736496300000|2025-01-10 08:05:00|1339.59|1339.09|1339.19|1338.69|1339.59|1339.09|1337.79|1337.29|0
1736496600000|2025-01-10 08:10:00|1339.29|1338.79|1338.99|1338.49|1339.84|1339.34|1338.79|1338.29|0
1736496900000|2025-01-10 08:15:00|1339.19|1338.69|1339.94|1339.44|1339.99|1339.49|1338.89|1338.39|0
1736497200000|2025-01-10 08:20:00|1339.99|1339.49|1340.29|1339.79|1340.79|1340.29|1339.69|1339.19|0
1736497500000|2025-01-10 08:25:00|1340.34|1339.84|1340.29|1339.79|1340.59|1340.09|1340.09|1339.59|0
1736497800000|2025-01-10 08:30:00|1340.24|1339.74|1340.09|1339.59|1340.29|1339.79|1339.39|1338.89|1
1736498100000|2025-01-10 08:35:00|1340.19|1339.69|1341.69|1341.19|1341.79|1341.29|1340.09|1339.59|0
1736498400000|2025-01-10 08:40:00|1341.74|1341.24|1342.79|1342.29|1342.79|1342.29|1341.39|1340.89|0
1736498700000|2025-01-10 08:45:00|1342.84|1342.34|1343.49|1342.99|1343.59|1343.09|1342.29|1341.79|0
1736499000000|2025-01-10 08:50:00|1343.73|1343.23|1343.93|1343.43|1344.18|1343.68|1343.23|1342.73|0
1736499300000|2025-01-10 08:55:00|1343.83|1343.33|1343.53|1343.03|1344.03|1343.53|1343.33|1342.83|10
1736499600000|2025-01-10 09:00:00|1343.48|1342.98|1344.43|1343.93|1344.48|1343.98|1343.48|1342.98|11
1736499900000|2025-01-10 09:05:00|1344.38|1343.88|1344.53|1344.03|1345.38|1344.88|1344.38|1343.88|12
1736500200000|2025-01-10 09:10:00|1344.48|1343.98|1344.23|1343.73|1344.48|1343.98|1343.98|1343.48|0
1736500500000|2025-01-10 09:15:00|1344.28|1343.78|1343.98|1343.48|1344.63|1344.13|1343.98|1343.48|19
1736500800000|2025-01-10 09:20:00|1344.03|1343.53|1342.93|1342.43|1344.03|1343.53|1342.58|1342.08|49
1736501100000|2025-01-10 09:25:00|1342.98|1342.48|1343.63|1343.13|1344.03|1343.53|1342.98|1342.48|0
1736501400000|2025-01-10 09:30:00|1343.68|1343.18|1343.43|1342.93|1344.13|1343.63|1343.38|1342.88|1
1736501700000|2025-01-10 09:35:00|1343.48|1342.98|1343.63|1343.13|1343.63|1343.13|1343.28|1342.78|0
1736502000000|2025-01-10 09:40:00|1343.58|1343.08|1343.93|1343.43|1343.98|1343.48|1343.53|1343.03|2
1736502300000|2025-01-10 09:45:00|1343.88|1343.38|1344.08|1343.58|1344.13|1343.63|1343.78|1343.28|0
1736502600000|2025-01-10 09:50:00|1344.03|1343.53|1344.83|1344.33|1344.83|1344.33|1343.88|1343.38|3
1736502900000|2025-01-10 09:55:00|1344.78|1344.28|1344.83|1344.33|1344.83|1344.33|1344.63|1344.13|0
1736503200000|2025-01-10 10:00:00|1344.88|1344.38|1346.18|1345.68|1346.23|1345.73|1344.78|1344.28|2
1736503500000|2025-01-10 10:05:00|1346.13|1345.63|1345.43|1344.93|1346.23|1345.73|1345.23|1344.73|1
1736503800000|2025-01-10 10:10:00|1345.38|1344.88|1345.58|1345.08|1345.93|1345.43|1345.23|1344.73|0
1736504100000|2025-01-10 10:15:00|1345.63|1345.13|1345.58|1345.08|1345.63|1345.13|1345.28|1344.78|6
1736504400000|2025-01-10 10:20:00|1345.53|1345.03|1345.53|1345.03|1345.58|1345.08|1344.83|1344.33|7
1736504700000|2025-01-10 10:25:00|1345.58|1345.08|1345.83|1345.33|1346.13|1345.63|1345.53|1345.03|19
1736505000000|2025-01-10 10:30:00|1345.88|1345.38|1345.93|1345.43|1346.63|1346.13|1345.63|1345.13|6
1736505300000|2025-01-10 10:35:00|1345.88|1345.38|1345.98|1345.48|1345.98|1345.48|1345.68|1345.18|0
1736505600000|2025-01-10 10:40:00|1346.28|1345.78|1346.73|1346.23|1347.03|1346.53|1346.28|1345.78|1
1736505900000|2025-01-10 10:45:00|1346.78|1346.28|1345.83|1345.33|1346.78|1346.28|1345.73|1345.23|0
1736506200000|2025-01-10 10:50:00|1345.78|1345.28|1345.58|1345.08|1345.88|1345.38|1345.43|1344.93|0
1736506500000|2025-01-10 10:55:00|1345.63|1345.13|1345.58|1345.08|1345.68|1345.18|1345.53|1345.03|0
1736506800000|2025-01-10 11:00:00|1345.63|1345.13|1345.78|1345.28|1345.78|1345.28|1345.43|1344.93|0
1736507100000|2025-01-10 11:05:00|1345.73|1345.23|1346.23|1345.73|1346.23|1345.73|1345.68|1345.18|4
1736507400000|2025-01-10 11:10:00|1346.28|1345.78|1347.03|1346.53|1347.23|1346.73|1346.23|1345.73|0
1736507700000|2025-01-10 11:15:00|1347.08|1346.58|1347.73|1347.23|1347.73|1347.23|1346.93|1346.43|0
1736508000000|2025-01-10 11:20:00|1347.68|1347.18|1347.03|1346.53|1347.73|1347.23|1346.63|1346.13|0
1736508300000|2025-01-10 11:25:00|1347.08|1346.58|1347.73|1347.23|1348.23|1347.73|1347.08|1346.58|2
1736508600000|2025-01-10 11:30:00|1347.68|1347.18|1348.13|1347.63|1348.13|1347.63|1347.53|1347.03|0
1736508900000|2025-01-10 11:35:00|1348.18|1347.68|1348.43|1347.93|1348.53|1348.03|1347.93|1347.43|0
1736509200000|2025-01-10 11:40:00|1348.38|1347.88|1347.63|1347.13|1348.43|1347.93|1347.53|1347.03|0
1736509500000|2025-01-10 11:45:00|1347.68|1347.18|1347.93|1347.43|1347.98|1347.48|1347.58|1347.08|0
1736509800000|2025-01-10 11:50:00|1347.88|1347.38|1347.83|1347.33|1347.93|1347.43|1347.53|1347.03|0
1736510100000|2025-01-10 11:55:00|1347.78|1347.28|1347.03|1346.53|1348.03|1347.53|1346.83|1346.33|0
1736510400000|2025-01-10 12:00:00|1346.93|1346.43|1347.13|1346.63|1347.53|1347.03|1346.73|1346.23|0
1736510700000|2025-01-10 12:05:00|1347.08|1346.58|1346.88|1346.38|1347.13|1346.63|1346.53|1346.03|3
1736511000000|2025-01-10 12:10:00|1346.83|1346.33|1346.43|1345.93|1347.43|1346.93|1346.33|1345.83|1
1736511300000|2025-01-10 12:15:00|1346.38|1345.88|1346.33|1345.83|1346.63|1346.13|1346.23|1345.73|0
1736511600000|2025-01-10 12:20:00|1346.38|1345.88|1346.13|1345.63|1346.53|1346.03|1345.98|1345.48|0
1736511900000|2025-01-10 12:25:00|1346.08|1345.58|1346.53|1346.03|1346.83|1346.33|1346.03|1345.53|1
1736512200000|2025-01-10 12:30:00|1346.48|1345.98|1346.13|1345.63|1346.63|1346.13|1345.93|1345.43|0
1736512500000|2025-01-10 12:35:00|1346.08|1345.58|1347.03|1346.53|1347.23|1346.73|1345.98|1345.48|0
1736512800000|2025-01-10 12:40:00|1347.31|1346.81|1346.51|1346.01|1347.51|1347.01|1346.51|1346.01|0
1736513100000|2025-01-10 12:45:00|1346.56|1346.06|1346.91|1346.41|1347.01|1346.51|1346.21|1345.71|0
1736513400000|2025-01-10 12:50:00|1346.86|1346.36|1347.31|1346.81|1347.41|1346.91|1346.51|1346.01|0
1736513700000|2025-01-10 12:55:00|1347.36|1346.86|1347.61|1347.11|1347.71|1347.21|1347.21|1346.71|0
1736514000000|2025-01-10 13:00:00|1347.56|1347.06|1347.21|1346.71|1347.71|1347.21|1347.01|1346.51|0
1736514300000|2025-01-10 13:05:00|1347.26|1346.76|1347.51|1347.01|1347.81|1347.31|1347.11|1346.61|0
1736514600000|2025-01-10 13:10:00|1347.46|1346.96|1347.26|1346.76|1347.61|1347.11|1347.21|1346.71|0
1736514900000|2025-01-10 13:15:00|1347.21|1346.71|1347.11|1346.61|1347.31|1346.81|1347.11|1346.61|0
1736515200000|2025-01-10 13:20:00|1347.06|1346.56|1346.86|1346.36|1347.11|1346.61|1346.71|1346.21|1
1736515500000|2025-01-10 13:25:00|1346.91|1346.41|1346.56|1346.06|1347.06|1346.56|1346.51|1346.01|0
1736515800000|2025-01-10 13:30:00|1346.61|1346.11|1346.01|1345.51|1347.26|1346.76|1344.81|1344.31|14
1736516100000|2025-01-10 13:35:00|1345.96|1345.46|1346.51|1346.01|1346.71|1346.21|1345.96|1345.46|1
1736516400000|2025-01-10 13:40:00|1346.56|1346.06|1350.76|1350.26|1350.81|1350.31|1346.56|1346.06|0
1736516700000|2025-01-10 13:45:00|1350.81|1350.31|1348.06|1347.56|1350.96|1350.46|1347.71|1347.21|0
1736517000000|2025-01-10 13:50:00|1348.11|1347.61|1349.11|1348.61|1349.11|1348.61|1347.91|1347.41|1
1736517300000|2025-01-10 13:55:00|1349.06|1348.56|1349.01|1348.51|1349.21|1348.71|1348.61|1348.11|0
1736517600000|2025-01-10 14:00:00|1349.11|1348.61|1349.71|1349.21|1349.71|1349.21|1348.71|1348.21|0
1736517900000|2025-01-10 14:05:00|1349.66|1349.16|1350.01|1349.51|1350.01|1349.51|1349.61|1349.11|0
1736518200000|2025-01-10 14:10:00|1350.06|1349.56|1350.11|1349.61|1350.21|1349.71|1349.91|1349.41|0
1736518500000|2025-01-10 14:15:00|1350.16|1349.66|1350.31|1349.81|1350.51|1350.01|1349.56|1349.06|1
1736518800000|2025-01-10 14:20:00|1350.26|1349.76|1348.91|1348.41|1350.41|1349.91|1348.71|1348.21|0
1736519100000|2025-01-10 14:25:00|1348.81|1348.31|1349.41|1348.91|1349.51|1349.01|1348.51|1348.01|0
1736519400000|2025-01-10 14:30:00|1349.46|1348.96|1350.91|1350.41|1350.91|1350.41|1349.31|1348.81|0
1736519700000|2025-01-10 14:35:00|1350.96|1350.46|1348.36|1347.86|1351.41|1350.91|1348.11|1347.61|20
1736520000000|2025-01-10 14:40:00|1348.71|1348.21|1348.26|1347.76|1349.21|1348.71|1348.01|1347.51|0
1736520300000|2025-01-10 14:45:00|1348.31|1347.81|1348.91|1348.41|1349.91|1349.41|1348.16|1347.66|2
1736520600000|2025-01-10 14:50:00|1348.96|1348.46|1349.01|1348.51|1349.31|1348.81|1348.61|1348.11|4
1736520900000|2025-01-10 14:55:00|1348.96|1348.46|1348.71|1348.21|1349.11|1348.61|1348.21|1347.71|2
1736521200000|2025-01-10 15:00:00|1348.66|1348.16|1346.91|1346.41|1348.66|1348.16|1346.01|1345.51|1
1736521500000|2025-01-10 15:05:00|1347.01|1346.51|1346.01|1345.51|1347.01|1346.51|1345.31|1344.81|7
1736521800000|2025-01-10 15:10:00|1345.96|1345.46|1347.46|1346.96|1347.51|1347.01|1345.96|1345.46|5
1736522100000|2025-01-10 15:15:00|1347.51|1347.01|1346.46|1345.96|1347.51|1347.01|1346.26|1345.76|7
1736755200000|2025-01-13 08:00:00|1350.96|1350.46|1348.86|1348.36|1351.26|1350.76|1348.71|1348.21|11
1736755500000|2025-01-13 08:05:00|1348.81|1348.31|1349.01|1348.51|1349.56|1349.06|1347.71|1347.21|12
1736755800000|2025-01-13 08:10:00|1349.06|1348.56|1349.11|1348.61|1349.46|1348.96|1348.36|1347.86|9
1736756100000|2025-01-13 08:15:00|1349.16|1348.66|1347.86|1347.36|1349.21|1348.71|1347.11|1346.61|21
1736756400000|2025-01-13 08:20:00|1347.96|1347.46|1346.26|1345.76|1347.96|1347.46|1346.16|1345.66|8
1736756700000|2025-01-13 08:25:00|1346.31|1345.81|1346.66|1346.16|1347.26|1346.76|1346.26|1345.76|5
1736757000000|2025-01-13 08:30:00|1346.61|1346.11|1347.16|1346.66|1347.21|1346.71|1346.11|1345.61|9
1736757300000|2025-01-13 08:35:00|1347.11|1346.61|1346.46|1345.96|1347.26|1346.76|1346.41|1345.91|34
1736757600000|2025-01-13 08:40:00|1346.41|1345.91|1346.21|1345.71|1346.61|1346.11|1345.91|1345.41|13
1736757900000|2025-01-13 08:45:00|1346.26|1345.76|1346.61|1346.11|1346.86|1346.36|1346.11|1345.61|1
1736758200000|2025-01-13 08:50:00|1346.21|1345.71|1346.31|1345.81|1346.91|1346.41|1345.81|1345.31|12
1736758500000|2025-01-13 08:55:00|1346.26|1345.76|1346.36|1345.86|1346.36|1345.86|1346.01|1345.51|4
1736758800000|2025-01-13 09:00:00|1346.41|1345.91|1344.86|1344.36|1346.46|1345.96|1344.81|1344.31|11
1736759100000|2025-01-13 09:05:00|1344.91|1344.41|1345.51|1345.01|1345.61|1345.11|1344.91|1344.41|14
1736759400000|2025-01-13 09:10:00|1345.46|1344.96|1344.21|1343.71|1345.46|1344.96|1343.86|1343.36|11
1736759700000|2025-01-13 09:15:00|1344.26|1343.76|1342.46|1341.96|1344.26|1343.76|1341.76|1341.26|18
1736760000000|2025-01-13 09:20:00|1342.41|1341.91|1342.31|1341.81|1343.01|1342.51|1342.21|1341.71|9
1736760300000|2025-01-13 09:25:00|1342.26|1341.76|1342.21|1341.71|1342.41|1341.91|1341.66|1341.16|5
1736760600000|2025-01-13 09:30:00|1342.26|1341.76|1342.11|1341.61|1342.56|1342.06|1341.81|1341.31|11
1736760900000|2025-01-13 09:35:00|1342.06|1341.56|1341.81|1341.31|1342.26|1341.76|1341.36|1340.86|6
1736761200000|2025-01-13 09:40:00|1341.86|1341.36|1341.16|1340.66|1341.91|1341.41|1341.16|1340.66|6
1736761500000|2025-01-13 09:45:00|1341.21|1340.71|1339.16|1338.66|1341.41|1340.91|1338.96|1338.46|25
1736761800000|2025-01-13 09:50:00|1339.26|1338.76|1338.86|1338.36|1339.66|1339.16|1338.76|1338.26|13
1736762100000|2025-01-13 09:55:00|1338.91|1338.41|1338.91|1338.41|1339.01|1338.51|1338.71|1338.21|9
1736762400000|2025-01-13 10:00:00|1338.86|1338.36|1339.46|1338.96|1339.61|1339.11|1338.86|1338.36|40
1736762700000|2025-01-13 10:05:00|1339.51|1339.01|1340.56|1340.06|1340.61|1340.11|1339.46|1338.96|0
1736763000000|2025-01-13 10:10:00|1340.61|1340.11|1341.21|1340.71|1341.26|1340.76|1340.41|1339.91|14
1736763300000|2025-01-13 10:15:00|1341.26|1340.76|1341.81|1341.31|1342.31|1341.81|1341.21|1340.71|45
1736763600000|2025-01-13 10:20:00|1341.76|1341.26|1341.81|1341.31|1341.96|1341.46|1341.61|1341.11|3
1736763900000|2025-01-13 10:25:00|1341.86|1341.36|1342.91|1342.41|1343.01|1342.51|1341.81|1341.31|1
1736764200000|2025-01-13 10:30:00|1342.96|1342.46|1344.01|1343.51|1344.16|1343.66|1342.91|1342.41|25
1736764500000|2025-01-13 10:35:00|1343.96|1343.46|1344.36|1343.86|1344.36|1343.86|1343.86|1343.36|20
1736764800000|2025-01-13 10:40:00|1344.31|1343.81|1343.96|1343.46|1344.31|1343.81|1343.61|1343.11|11
1736765100000|2025-01-13 10:45:00|1343.91|1343.41|1344.81|1344.31|1344.91|1344.41|1343.86|1343.36|1
1736765400000|2025-01-13 10:50:00|1344.86|1344.36|1344.66|1344.16|1344.86|1344.36|1344.36|1343.86|10
1736765700000|2025-01-13 10:55:00|1344.61|1344.11|1345.01|1344.51|1345.01|1344.51|1344.61|1344.11|0
1736766000000|2025-01-13 11:00:00|1344.96|1344.46|1345.66|1345.16|1345.66|1345.16|1344.21|1343.71|17
1736766300000|2025-01-13 11:05:00|1345.71|1345.21|1344.56|1344.06|1345.86|1345.36|1344.26|1343.76|5
1736766600000|2025-01-13 11:10:00|1344.51|1344.01|1344.31|1343.81|1344.56|1344.06|1343.91|1343.41|1
1736766900000|2025-01-13 11:15:00|1344.46|1343.96|1345.16|1344.66|1345.66|1345.16|1344.46|1343.96|6
1736767200000|2025-01-13 11:20:00|1345.11|1344.61|1344.16|1343.66|1345.11|1344.61|1344.06|1343.56|0
1736767500000|2025-01-13 11:25:00|1344.11|1343.61|1343.96|1343.46|1344.11|1343.61|1343.71|1343.21|0
1736767800000|2025-01-13 11:30:00|1343.91|1343.41|1343.76|1343.26|1343.96|1343.46|1343.21|1342.71|5
1736768100000|2025-01-13 11:35:00|1343.81|1343.31|1343.96|1343.46|1344.06|1343.56|1343.76|1343.26|2376
1736768400000|2025-01-13 11:40:00|1343.91|1343.41|1343.86|1343.36|1344.01|1343.51|1343.81|1343.31|0
1736768700000|2025-01-13 11:45:00|1343.81|1343.31|1344.06|1343.56|1344.56|1344.06|1343.76|1343.26|2
1736769000000|2025-01-13 11:50:00|1344.11|1343.61|1344.06|1343.56|1344.11|1343.61|1343.66|1343.16|0
1736769300000|2025-01-13 11:55:00|1344.01|1343.51|1344.51|1344.01|1344.56|1344.06|1344.01|1343.51|2
1736769600000|2025-01-13 12:00:00|1344.56|1344.06|1344.16|1343.66|1344.86|1344.36|1344.01|1343.51|9
1736769900000|2025-01-13 12:05:00|1344.21|1343.71|1344.26|1343.76|1344.36|1343.86|1344.16|1343.66|0
1736770200000|2025-01-13 12:10:00|1344.31|1343.81|1344.01|1343.51|1344.31|1343.81|1344.01|1343.51|1
1736770500000|2025-01-13 12:15:00|1343.61|1343.11|1343.61|1343.11|1343.71|1343.21|1343.46|1342.96|5
1736770800000|2025-01-13 12:20:00|1343.66|1343.16|1343.86|1343.36|1343.86|1343.36|1343.56|1343.06|0
1736771100000|2025-01-13 12:25:00|1343.91|1343.41|1344.16|1343.66|1344.21|1343.71|1343.81|1343.31|0
1736771400000|2025-01-13 12:30:00|1344.21|1343.71|1344.26|1343.76|1344.36|1343.86|1344.06|1343.56|1
1736771700000|2025-01-13 12:35:00|1344.31|1343.81|1344.51|1344.01|1344.51|1344.01|1343.56|1343.06|3
1736772000000|2025-01-13 12:40:00|1344.44|1343.94|1344.19|1343.69|1344.49|1343.99|1344.19|1343.69|0
1736772300000|2025-01-13 12:45:00|1343.89|1343.39|1344.19|1343.69|1344.24|1343.74|1343.79|1343.29|4
1736772600000|2025-01-13 12:50:00|1344.14|1343.64|1344.14|1343.64|1344.19|1343.69|1344.04|1343.54|0
1736772900000|2025-01-13 12:55:00|1344.19|1343.69|1343.79|1343.29|1344.19|1343.69|1343.54|1343.04|10
1736773200000|2025-01-13 13:00:00|1343.84|1343.34|1343.64|1343.14|1343.84|1343.34|1343.19|1342.69|5
1736773500000|2025-01-13 13:05:00|1343.69|1343.19|1344.04|1343.54|1344.04|1343.54|1343.54|1343.04|0
1736773800000|2025-01-13 13:10:00|1343.99|1343.49|1343.89|1343.39|1344.19|1343.69|1343.39|1342.89|5
1736774100000|2025-01-13 13:15:00|1343.84|1343.34|1343.99|1343.49|1344.09|1343.59|1343.84|1343.34|1
1736774400000|2025-01-13 13:20:00|1344.04|1343.54|1344.64|1344.14|1344.64|1344.14|1343.94|1343.44|0
1736774700000|2025-01-13 13:25:00|1344.59|1344.09|1344.54|1344.04|1344.64|1344.14|1344.49|1343.99|0
1736775000000|2025-01-13 13:30:00|1344.59|1344.09|1344.54|1344.04|1344.69|1344.19|1344.34|1343.84|0
1736775300000|2025-01-13 13:35:00|1344.49|1343.99|1344.79|1344.29|1344.89|1344.39|1344.14|1343.64|12
1736775600000|2025-01-13 13:40:00|1344.74|1344.24|1344.74|1344.24|1344.84|1344.34|1344.64|1344.14|0
1736775900000|2025-01-13 13:45:00|1344.79|1344.29|1345.39|1344.89|1345.39|1344.89|1344.69|1344.19|0
1736776200000|2025-01-13 13:50:00|1345.34|1344.84|1344.74|1344.24|1345.39|1344.89|1344.74|1344.24|6
1736776500000|2025-01-13 13:55:00|1344.69|1344.19|1344.09|1343.59|1344.69|1344.19|1343.94|1343.44|3
1736776800000|2025-01-13 14:00:00|1344.14|1343.64|1344.09|1343.59|1344.29|1343.79|1343.89|1343.39|0
1736777100000|2025-01-13 14:05:00|1344.04|1343.54|1343.39|1342.89|1344.09|1343.59|1343.19|1342.69|5
1736777400000|2025-01-13 14:10:00|1343.44|1342.94|1343.24|1342.74|1343.54|1343.04|1343.19|1342.69|1
1736777700000|2025-01-13 14:15:00|1343.29|1342.79|1343.24|1342.74|1343.34|1342.84|1343.14|1342.64|5
1736778000000|2025-01-13 14:20:00|1343.29|1342.79|1343.44|1342.94|1343.89|1343.39|1343.24|1342.74|2
1736778300000|2025-01-13 14:25:00|1343.39|1342.89|1344.04|1343.54|1344.19|1343.69|1342.94|1342.44|5
1736778600000|2025-01-13 14:30:00|1343.99|1343.49|1345.14|1344.64|1345.14|1344.64|1343.44|1342.94|13
1736778900000|2025-01-13 14:35:00|1345.09|1344.59|1346.59|1346.09|1346.89|1346.39|1345.04|1344.54|5
1736779200000|2025-01-13 14:40:00|1346.64|1346.14|1346.49|1345.99|1347.04|1346.54|1346.29|1345.79|10
1736779500000|2025-01-13 14:45:00|1346.44|1345.94|1347.19|1346.69|1347.29|1346.79|1346.39|1345.89|0
1736779800000|2025-01-13 14:50:00|1347.24|1346.74|1348.19|1347.69|1348.84|1348.34|1347.24|1346.74|12
1736780100000|2025-01-13 14:55:00|1348.24|1347.74|1348.54|1348.04|1348.69|1348.19|1347.54|1347.04|37
1736780400000|2025-01-13 15:00:00|1348.49|1347.99|1349.14|1348.64|1349.34|1348.84|1348.49|1347.99|3
1736780700000|2025-01-13 15:05:00|1349.19|1348.69|1349.69|1349.19|1349.79|1349.29|1349.04|1348.54|1
1736781000000|2025-01-13 15:10:00|1349.68|1349.18|1350.08|1349.58|1350.38|1349.88|1348.93|1348.43|13
1736781300000|2025-01-13 15:15:00|1350.13|1349.63|1351.23|1350.73|1351.28|1350.78|1349.73|1349.23|136
1736841600000|2025-01-14 08:00:00|1352.1|1351.6|1353.1|1352.6|1353.55|1353.05|1351.7|1351.2|17
1736841900000|2025-01-14 08:05:00|1353.05|1352.55|1352|1351.5|1353.05|1352.55|1350.35|1349.85|24
1736842200000|2025-01-14 08:10:00|1351.9|1351.4|1354.15|1353.65|1354.35|1353.85|1351.65|1351.15|5
1736842500000|2025-01-14 08:15:00|1353.65|1353.15|1355.35|1354.85|1355.6|1355.1|1353.6|1353.1|32
1736842800000|2025-01-14 08:20:00|1355.4|1354.9|1354.35|1353.85|1355.65|1355.15|1353.95|1353.45|13
1736843100000|2025-01-14 08:25:00|1354.4|1353.9|1354.95|1354.45|1355|1354.5|1354.3|1353.8|7
1736843400000|2025-01-14 08:30:00|1355.05|1354.55|1358.4|1357.9|1358.4|1357.9|1355.05|1354.55|1
1736843700000|2025-01-14 08:35:00|1358.45|1357.95|1357.35|1356.85|1358.55|1358.05|1356.8|1356.3|19
1736844000000|2025-01-14 08:40:00|1357.3|1356.8|1357.35|1356.85|1357.45|1356.95|1356.95|1356.45|14
1736844300000|2025-01-14 08:45:00|1357.4|1356.9|1357.8|1357.3|1357.8|1357.3|1356.85|1356.35|10
1736844600000|2025-01-14 08:50:00|1357.82|1357.32|1358.77|1358.27|1358.77|1358.27|1357.82|1357.32|16
1736844900000|2025-01-14 08:55:00|1358.82|1358.32|1359.77|1359.27|1359.92|1359.42|1358.82|1358.32|23
1736845200000|2025-01-14 09:00:00|1359.72|1359.22|1360.17|1359.67|1360.42|1359.92|1359.72|1359.22|23
1736845500000|2025-01-14 09:05:00|1360.22|1359.72|1361.02|1360.52|1361.67|1361.17|1360.17|1359.67|11
1736845800000|2025-01-14 09:10:00|1361.07|1360.57|1360.62|1360.12|1361.07|1360.57|1360.57|1360.07|7
1736846100000|2025-01-14 09:15:00|1360.57|1360.07|1360.02|1359.52|1360.82|1360.32|1359.87|1359.37|9
1736846400000|2025-01-14 09:20:00|1360.07|1359.57|1360.22|1359.72|1360.72|1360.22|1360.02|1359.52|43
1736846700000|2025-01-14 09:25:00|1360.27|1359.77|1361.27|1360.77|1361.37|1360.87|1359.92|1359.42|29
1736847000000|2025-01-14 09:30:00|1361.22|1360.72|1361.02|1360.52|1361.22|1360.72|1360.32|1359.82|10
1736847300000|2025-01-14 09:35:00|1360.97|1360.47|1360.52|1360.02|1361.02|1360.52|1360.22|1359.72|20
1736847600000|2025-01-14 09:40:00|1360.47|1359.97|1360.17|1359.67|1360.47|1359.97|1359.92|1359.42|24
1736847900000|2025-01-14 09:45:00|1360.22|1359.72|1360.37|1359.87|1360.37|1359.87|1359.67|1359.17|42
1736848200000|2025-01-14 09:50:00|1360.32|1359.82|1360.02|1359.52|1360.32|1359.82|1359.97|1359.47|18
1736848500000|2025-01-14 09:55:00|1359.97|1359.47|1359.57|1359.07|1360.17|1359.67|1359.57|1359.07|14
1736848800000|2025-01-14 10:00:00|1359.62|1359.12|1360.02|1359.52|1360.12|1359.62|1359.47|1358.97|21
1736849100000|2025-01-14 10:05:00|1359.97|1359.47|1359.52|1359.02|1360.07|1359.57|1359.22|1358.72|17
1736849400000|2025-01-14 10:10:00|1359.47|1358.97|1359.92|1359.42|1360.22|1359.72|1359.42|1358.92|6
1736849700000|2025-01-14 10:15:00|1359.97|1359.47|1359.27|1358.77|1359.97|1359.47|1359.22|1358.72|2
1736850000000|2025-01-14 10:20:00|1359.32|1358.82|1359.22|1358.72|1359.42|1358.92|1359.17|1358.67|7
1736850300000|2025-01-14 10:25:00|1359.17|1358.67|1359.22|1358.72|1359.47|1358.97|1359.07|1358.57|722
1736850600000|2025-01-14 10:30:00|1359.27|1358.77|1357.92|1357.42|1359.27|1358.77|1357.77|1357.27|14
1736850900000|2025-01-14 10:35:00|1357.97|1357.47|1357.92|1357.42|1358.47|1357.97|1357.87|1357.37|26
1736851200000|2025-01-14 10:40:00|1357.87|1357.37|1357.82|1357.32|1357.97|1357.47|1357.72|1357.22|1112
1736851500000|2025-01-14 10:45:00|1357.87|1357.37|1357.97|1357.47|1358.07|1357.57|1357.82|1357.32|3
1736851800000|2025-01-14 10:50:00|1358.02|1357.52|1358.07|1357.57|1358.07|1357.57|1357.87|1357.37|0
1736852100000|2025-01-14 10:55:00|1358.02|1357.52|1358.72|1358.22|1358.72|1358.22|1358.02|1357.52|1
1736852400000|2025-01-14 11:00:00|1358.67|1358.17|1358.67|1358.17|1358.72|1358.22|1357.97|1357.47|8
1736852700000|2025-01-14 11:05:00|1358.62|1358.12|1358.82|1358.32|1358.92|1358.42|1358.57|1358.07|0
1736853000000|2025-01-14 11:10:00|1358.77|1358.27|1358.67|1358.17|1358.87|1358.37|1358.67|1358.17|16
1736853300000|2025-01-14 11:15:00|1358.72|1358.22|1358.82|1358.32|1358.82|1358.32|1358.52|1358.02|2
1736853600000|2025-01-14 11:20:00|1358.87|1358.37|1358.87|1358.37|1359.02|1358.52|1358.07|1357.57|7
1736853900000|2025-01-14 11:25:00|1358.82|1358.32|1359.17|1358.67|1359.27|1358.77|1358.72|1358.22|0
1736854200000|2025-01-14 11:30:00|1359.12|1358.62|1359.72|1359.22|1359.72|1359.22|1359.12|1358.62|3
1736854500000|2025-01-14 11:35:00|1359.77|1359.27|1360.12|1359.62|1360.27|1359.77|1359.72|1359.22|1
1736854800000|2025-01-14 11:40:00|1360.07|1359.57|1359.37|1358.87|1360.12|1359.62|1359.37|1358.87|3
1736855100000|2025-01-14 11:45:00|1359.42|1358.92|1359.37|1358.87|1359.62|1359.12|1359.37|1358.87|0
1736855400000|2025-01-14 11:50:00|1359.42|1358.92|1359.62|1359.12|1359.67|1359.17|1359.32|1358.82|46
1736855700000|2025-01-14 11:55:00|1359.57|1359.07|1359.02|1358.52|1359.62|1359.12|1359.02|1358.52|3
1736856000000|2025-01-14 12:00:00|1358.97|1358.47|1358.22|1357.72|1359.02|1358.52|1358.22|1357.72|2
1736856300000|2025-01-14 12:05:00|1358.17|1357.67|1357.57|1357.07|1358.17|1357.67|1357.57|1357.07|4
1736856600000|2025-01-14 12:10:00|1357.52|1357.02|1357.12|1356.62|1357.62|1357.12|1357.07|1356.57|3
1736856900000|2025-01-14 12:15:00|1357.17|1356.67|1357.27|1356.77|1357.27|1356.77|1357.02|1356.52|0
1736857200000|2025-01-14 12:20:00|1357.22|1356.72|1356.67|1356.17|1357.27|1356.77|1356.42|1355.92|234
1736857500000|2025-01-14 12:25:00|1356.62|1356.12|1356.77|1356.27|1356.87|1356.37|1356.47|1355.97|4
1736857800000|2025-01-14 12:30:00|1356.72|1356.22|1357.02|1356.52|1357.07|1356.57|1356.72|1356.22|1
1736858100000|2025-01-14 12:35:00|1357.07|1356.57|1358.17|1357.67|1358.17|1357.67|1357.02|1356.52|11
1736858400000|2025-01-14 12:40:00|1358.43|1357.93|1358.08|1357.58|1358.43|1357.93|1357.93|1357.43|0
1736858700000|2025-01-14 12:45:00|1358.13|1357.63|1358.18|1357.68|1358.28|1357.78|1358.03|1357.53|10
1736859000000|2025-01-14 12:50:00|1358.13|1357.63|1358.28|1357.78|1358.28|1357.78|1358.03|1357.53|0
1736859300000|2025-01-14 12:55:00|1358.23|1357.73|1357.88|1357.38|1358.48|1357.98|1357.83|1357.33|12
1736859600000|2025-01-14 13:00:00|1357.83|1357.33|1357.78|1357.28|1357.88|1357.38|1357.58|1357.08|0
1736859900000|2025-01-14 13:05:00|1357.73|1357.23|1357.33|1356.83|1357.88|1357.38|1357.08|1356.58|18
1736860200000|2025-01-14 13:10:00|1357.38|1356.88|1357.18|1356.68|1357.38|1356.88|1357.08|1356.58|0
1736860500000|2025-01-14 13:15:00|1357.33|1356.83|1357.48|1356.98|1357.53|1357.03|1357.33|1356.83|104
1736860800000|2025-01-14 13:20:00|1357.53|1357.03|1357.28|1356.78|1357.63|1357.13|1357.28|1356.78|10
1736861100000|2025-01-14 13:25:00|1357.33|1356.83|1356.93|1356.43|1357.38|1356.88|1356.93|1356.43|4
1736861400000|2025-01-14 13:30:00|1357.43|1356.93|1357.88|1357.38|1357.98|1357.48|1357.08|1356.58|36
1736861700000|2025-01-14 13:35:00|1357.83|1357.33|1356.33|1355.83|1357.93|1357.43|1356.18|1355.68|23
1736862000000|2025-01-14 13:40:00|1356.28|1355.78|1355.78|1355.28|1356.33|1355.83|1355.68|1355.18|393
1736862300000|2025-01-14 13:45:00|1355.73|1355.23|1355.43|1354.93|1355.73|1355.23|1354.88|1354.38|28
1736862600000|2025-01-14 13:50:00|1355.38|1354.88|1355.68|1355.18|1355.68|1355.18|1355.28|1354.78|0
1736862900000|2025-01-14 13:55:00|1355.73|1355.23|1356.68|1356.18|1357.38|1356.88|1355.68|1355.18|4
1736863200000|2025-01-14 14:00:00|1356.73|1356.23|1357.03|1356.53|1357.03|1356.53|1356.73|1356.23|0
1736863500000|2025-01-14 14:05:00|1356.98|1356.48|1356.93|1356.43|1357.03|1356.53|1356.68|1356.18|0
1736863800000|2025-01-14 14:10:00|1356.98|1356.48|1356.48|1355.98|1357.03|1356.53|1356.48|1355.98|5
1736864100000|2025-01-14 14:15:00|1356.43|1355.93|1355.53|1355.03|1356.48|1355.98|1355.53|1355.03|11
1736864400000|2025-01-14 14:20:00|1355.58|1355.08|1355.08|1354.58|1355.63|1355.13|1354.98|1354.48|4
1736864700000|2025-01-14 14:25:00|1355.03|1354.53|1355.08|1354.58|1355.18|1354.68|1354.98|1354.48|0
1736865000000|2025-01-14 14:30:00|1355.13|1354.63|1355.83|1355.33|1355.98|1355.48|1353.98|1353.48|6
1736865300000|2025-01-14 14:35:00|1355.93|1355.43|1353.73|1353.23|1356.13|1355.63|1353.73|1353.23|15
1736865600000|2025-01-14 14:40:00|1353.68|1353.18|1353.48|1352.98|1353.68|1353.18|1352.68|1352.18|8
1736865900000|2025-01-14 14:45:00|1353.68|1353.18|1352.88|1352.38|1353.68|1353.18|1352.33|1351.83|7
1736866200000|2025-01-14 14:50:00|1352.83|1352.33|1352.43|1351.93|1352.88|1352.38|1352.23|1351.73|7
1736866500000|2025-01-14 14:55:00|1352.38|1351.88|1352.13|1351.63|1352.73|1352.23|1351.83|1351.33|354
1736866800000|2025-01-14 15:00:00|1352.18|1351.68|1352.03|1351.53|1352.18|1351.68|1351.68|1351.18|7
1736867100000|2025-01-14 15:05:00|1352.08|1351.58|1351.08|1350.58|1352.18|1351.68|1350.98|1350.48|16
1736867400000|2025-01-14 15:10:00|1351.24|1350.74|1351.64|1351.14|1351.64|1351.14|1351.19|1350.69|4
1736867700000|2025-01-14 15:15:00|1351.69|1351.19|1352.44|1351.94|1352.54|1352.04|1351.44|1350.94|200
1736928300000|2025-01-15 08:05:00|1359.05|1358.55|1357.85|1357.35|1359.2|1358.7|1357.75|1357.25|0
1736928600000|2025-01-15 08:10:00|1357.9|1357.4|1357.25|1356.75|1358.2|1357.7|1355.85|1355.35|14
1736928900000|2025-01-15 08:15:00|1357.2|1356.7|1357.05|1356.55|1357.2|1356.7|1356.45|1355.95|0
1736929200000|2025-01-15 08:20:00|1357|1356.5|1358.25|1357.75|1358.95|1358.45|1356.95|1356.45|0
1736929500000|2025-01-15 08:25:00|1358.3|1357.8|1359.05|1358.55|1359.05|1358.55|1358.05|1357.55|0
1736929800000|2025-01-15 08:30:00|1359.1|1358.6|1358.75|1358.25|1359.65|1359.15|1358.45|1357.95|0
1736930100000|2025-01-15 08:35:00|1358.65|1358.15|1357.45|1356.95|1358.85|1358.35|1357.15|1356.65|0
1736930400000|2025-01-15 08:40:00|1357.35|1356.85|1358.45|1357.95|1358.45|1357.95|1357.05|1356.55|5
1736930700000|2025-01-15 08:45:00|1358.5|1358|1356.95|1356.45|1358.5|1358|1356.85|1356.35|0
1736931000000|2025-01-15 08:50:00|1357.13|1356.63|1356.03|1355.53|1357.13|1356.63|1355.83|1355.33|0
1736931300000|2025-01-15 08:55:00|1355.98|1355.48|1355.43|1354.93|1356.23|1355.73|1355.38|1354.88|1141
1736931600000|2025-01-15 09:00:00|1355.38|1354.88|1356.18|1355.68|1356.53|1356.03|1355.38|1354.88|2
1736931900000|2025-01-15 09:05:00|1356.13|1355.63|1355.63|1355.13|1356.13|1355.63|1355.63|1355.13|0
1736932200000|2025-01-15 09:10:00|1355.58|1355.08|1356.18|1355.68|1356.43|1355.93|1355.53|1355.03|3
1736932500000|2025-01-15 09:15:00|1356.13|1355.63|1355.88|1355.38|1356.23|1355.73|1355.73|1355.23|0
1736932800000|2025-01-15 09:20:00|1355.83|1355.33|1355.33|1354.83|1355.88|1355.38|1355.33|1354.83|2
1736933100000|2025-01-15 09:25:00|1355.28|1354.78|1354.78|1354.28|1355.28|1354.78|1354.43|1353.93|0
1736933400000|2025-01-15 09:30:00|1354.73|1354.23|1355.23|1354.73|1356.13|1355.63|1354.58|1354.08|2
1736933700000|2025-01-15 09:35:00|1355.28|1354.78|1355.48|1354.98|1356.03|1355.53|1355.23|1354.73|3
1736934000000|2025-01-15 09:40:00|1355.43|1354.93|1355.58|1355.08|1355.58|1355.08|1355.28|1354.78|0
1736934300000|2025-01-15 09:45:00|1355.53|1355.03|1355.83|1355.33|1356.13|1355.63|1355.43|1354.93|2
1736934600000|2025-01-15 09:50:00|1355.88|1355.38|1355.68|1355.18|1355.88|1355.38|1355.63|1355.13|1
1736934900000|2025-01-15 09:55:00|1355.73|1355.23|1356.23|1355.73|1356.38|1355.88|1355.68|1355.18|1
1736935200000|2025-01-15 10:00:00|1356.18|1355.68|1356.93|1356.43|1357.03|1356.53|1356.03|1355.53|3
1736935500000|2025-01-15 10:05:00|1356.98|1356.48|1356.98|1356.48|1357.53|1357.03|1356.93|1356.43|0
1736935800000|2025-01-15 10:10:00|1356.93|1356.43|1357.53|1357.03|1357.63|1357.13|1356.63|1356.13|1
1736936100000|2025-01-15 10:15:00|1357.58|1357.08|1357.48|1356.98|1358.23|1357.73|1357.43|1356.93|0
1736936400000|2025-01-15 10:20:00|1357.43|1356.93|1357.73|1357.23|1357.78|1357.28|1357.43|1356.93|0
1736936700000|2025-01-15 10:25:00|1357.78|1357.28|1358.03|1357.53|1358.03|1357.53|1357.58|1357.08|3
1736937000000|2025-01-15 10:30:00|1357.98|1357.48|1357.83|1357.33|1358.08|1357.58|1357.83|1357.33|0
1736937300000|2025-01-15 10:35:00|1357.88|1357.38|1357.43|1356.93|1358.13|1357.63|1357.43|1356.93|0
1736937600000|2025-01-15 10:40:00|1357.48|1356.98|1356.98|1356.48|1357.68|1357.18|1356.93|1356.43|0
1736937900000|2025-01-15 10:45:00|1357.03|1356.53|1357.03|1356.53|1357.28|1356.78|1356.98|1356.48|0
1736938200000|2025-01-15 10:50:00|1356.98|1356.48|1356.83|1356.33|1357.13|1356.63|1356.83|1356.33|1
1736938500000|2025-01-15 10:55:00|1356.78|1356.28|1356.68|1356.18|1356.83|1356.33|1356.53|1356.03|0
1736938800000|2025-01-15 11:00:00|1356.63|1356.13|1356.73|1356.23|1356.88|1356.38|1356.43|1355.93|1
1736939100000|2025-01-15 11:05:00|1356.78|1356.28|1356.58|1356.08|1356.78|1356.28|1356.48|1355.98|0
1736939400000|2025-01-15 11:10:00|1356.53|1356.03|1356.48|1355.98|1356.63|1356.13|1356.48|1355.98|1
1736939700000|2025-01-15 11:15:00|1356.43|1355.93|1356.38|1355.88|1356.43|1355.93|1356.03|1355.53|0
1736940000000|2025-01-15 11:20:00|1356.33|1355.83|1356.23|1355.73|1356.38|1355.88|1356.13|1355.63|0
1736940300000|2025-01-15 11:25:00|1356.28|1355.78|1356.73|1356.23|1356.78|1356.28|1356.28|1355.78|1
1736940600000|2025-01-15 11:30:00|1356.78|1356.28|1356.83|1356.33|1356.83|1356.33|1356.68|1356.18|0
1736940900000|2025-01-15 11:35:00|1356.88|1356.38|1356.83|1356.33|1356.98|1356.48|1356.83|1356.33|1
1736941200000|2025-01-15 11:40:00|1356.88|1356.38|1357.43|1356.93|1357.53|1357.03|1356.83|1356.33|1
1736941500000|2025-01-15 11:45:00|1357.38|1356.88|1357.53|1357.03|1357.63|1357.13|1357.08|1356.58|0
1736941800000|2025-01-15 11:50:00|1357.48|1356.98|1356.58|1356.08|1357.48|1356.98|1356.38|1355.88|0
1736942100000|2025-01-15 11:55:00|1356.63|1356.13|1357.03|1356.53|1357.13|1356.63|1356.58|1356.08|1
1736942400000|2025-01-15 12:00:00|1357.13|1356.63|1356.93|1356.43|1357.23|1356.73|1356.88|1356.38|194
1736942700000|2025-01-15 12:05:00|1356.83|1356.33|1356.78|1356.28|1357.23|1356.73|1356.78|1356.28|0
1736943000000|2025-01-15 12:10:00|1356.83|1356.33|1356.83|1356.33|1356.83|1356.33|1356.73|1356.23|0
1736943300000|2025-01-15 12:15:00|1356.88|1356.38|1357.08|1356.58|1357.08|1356.58|1356.83|1356.33|0
1736943600000|2025-01-15 12:20:00|1357.03|1356.53|1357.38|1356.88|1357.63|1357.13|1357.03|1356.53|1
1736943900000|2025-01-15 12:25:00|1357.33|1356.83|1357.28|1356.78|1357.38|1356.88|1357.08|1356.58|0
1736944200000|2025-01-15 12:30:00|1357.23|1356.73|1357.18|1356.68|1357.38|1356.88|1357.03|1356.53|1275
1736944500000|2025-01-15 12:35:00|1357.23|1356.73|1357.23|1356.73|1357.23|1356.73|1357.03|1356.53|1
1736944800000|2025-01-15 12:40:00|1357.56|1357.06|1358.11|1357.61|1358.31|1357.81|1357.56|1357.06|1
1736945100000|2025-01-15 12:45:00|1358.06|1357.56|1357.51|1357.01|1358.06|1357.56|1357.51|1357.01|0
1736945400000|2025-01-15 12:50:00|1357.46|1356.96|1356.26|1355.76|1357.46|1356.96|1356.26|1355.76|0
1736945700000|2025-01-15 12:55:00|1356.21|1355.71|1356.01|1355.51|1356.26|1355.76|1356.01|1355.51|0
1736946000000|2025-01-15 13:00:00|1355.96|1355.46|1355.66|1355.16|1355.96|1355.46|1355.61|1355.11|0
1736946300000|2025-01-15 13:05:00|1355.71|1355.21|1356.11|1355.61|1356.51|1356.01|1355.71|1355.21|2
1736946600000|2025-01-15 13:10:00|1356.21|1355.71|1357.16|1356.66|1357.36|1356.86|1356.21|1355.71|6
1736946900000|2025-01-15 13:15:00|1357.21|1356.71|1357.16|1356.66|1357.46|1356.96|1356.91|1356.41|0
1736947200000|2025-01-15 13:20:00|1357.11|1356.61|1357.11|1356.61|1357.26|1356.76|1356.76|1356.26|0
1736947500000|2025-01-15 13:25:00|1357.16|1356.66|1357.01|1356.51|1357.21|1356.71|1356.81|1356.31|5
1736947800000|2025-01-15 13:30:00|1357.06|1356.56|1357.51|1357.01|1359.46|1358.96|1356.91|1356.41|45
1736948100000|2025-01-15 13:35:00|1357.31|1356.81|1358.66|1358.16|1358.76|1358.26|1357.06|1356.56|7
1736948400000|2025-01-15 13:40:00|1358.61|1358.11|1358.91|1358.41|1359.26|1358.76|1358.36|1357.86|9
1736948700000|2025-01-15 13:45:00|1359.01|1358.51|1359.96|1359.46|1360.11|1359.61|1358.81|1358.31|12
1736949000000|2025-01-15 13:50:00|1359.91|1359.41|1360.01|1359.51|1360.11|1359.61|1359.51|1359.01|2
1736949300000|2025-01-15 13:55:00|1360.06|1359.56|1360.11|1359.61|1360.26|1359.76|1359.61|1359.11|0
1736949600000|2025-01-15 14:00:00|1360.16|1359.66|1360.71|1360.21|1361.06|1360.56|1360.16|1359.66|14
1736949900000|2025-01-15 14:05:00|1360.86|1360.36|1360.36|1359.86|1360.86|1360.36|1360.06|1359.56|1
1736950200000|2025-01-15 14:10:00|1360.56|1360.06|1360.41|1359.91|1360.71|1360.21|1360.01|1359.51|88
1736950500000|2025-01-15 14:15:00|1360.66|1360.16|1360.96|1360.46|1361.06|1360.56|1360.51|1360.01|3
1736950800000|2025-01-15 14:20:00|1360.91|1360.41|1360.01|1359.51|1360.96|1360.46|1359.91|1359.41|0
1736951100000|2025-01-15 14:25:00|1360.06|1359.56|1360.51|1360.01|1360.56|1360.06|1359.81|1359.31|0
1736951400000|2025-01-15 14:30:00|1360.56|1360.06|1358.96|1358.46|1360.66|1360.16|1358.71|1358.21|11
1736951700000|2025-01-15 14:35:00|1358.91|1358.41|1358.21|1357.71|1358.96|1358.46|1358.11|1357.61|0
1736952000000|2025-01-15 14:40:00|1358.26|1357.76|1359.51|1359.01|1359.66|1359.16|1358.26|1357.76|22
1736952300000|2025-01-15 14:45:00|1359.56|1359.06|1360.01|1359.51|1360.51|1360.01|1359.56|1359.06|0
1736952600000|2025-01-15 14:50:00|1359.96|1359.46|1361.31|1360.81|1361.86|1361.36|1359.96|1359.46|11
1736952900000|2025-01-15 14:55:00|1361.36|1360.86|1361.96|1361.46|1362.16|1361.66|1361.31|1360.81|5
1736953200000|2025-01-15 15:00:00|1361.86|1361.36|1362.86|1362.36|1362.96|1362.46|1361.11|1360.61|43
1736953500000|2025-01-15 15:05:00|1362.96|1362.46|1363.41|1362.91|1363.51|1363.01|1362.76|1362.26|1
1736953800000|2025-01-15 15:10:00|1363.04|1362.54|1363.24|1362.74|1363.24|1362.74|1362.89|1362.39|1
1736954100000|2025-01-15 15:15:00|1363.54|1363.04|1363.04|1362.54|1363.94|1363.44|1362.89|1362.39|16
1737014400000|2025-01-16 08:00:00|1363.6|1363.1|1363.6|1363.1|1363.6|1363.1|1363.6|1363.1|0
1737015900000|2025-01-16 08:25:00|1367.9|1367.4|1366|1365.5|1368.25|1367.75|1365.5|1365|5
1737016200000|2025-01-16 08:30:00|1365.5|1365|1364.65|1364.15|1366.05|1365.55|1364.35|1363.85|542
1737016500000|2025-01-16 08:35:00|1364.7|1364.2|1365.2|1364.7|1365.25|1364.75|1364.1|1363.6|0
1737016800000|2025-01-16 08:40:00|1365.25|1364.75|1363.85|1363.35|1365.3|1364.8|1363.7|1363.2|0
1737017100000|2025-01-16 08:45:00|1363.75|1363.25|1363.15|1362.65|1364.05|1363.55|1363.1|1362.6|0
1737017400000|2025-01-16 08:50:00|1363.2|1362.7|1364.15|1363.65|1364.35|1363.85|1363.15|1362.65|0
1737017700000|2025-01-16 08:55:00|1364.1|1363.6|1363.65|1363.15|1364.25|1363.75|1363.55|1363.05|0
1737018000000|2025-01-16 09:00:00|1363.7|1363.2|1364.15|1363.65|1364.35|1363.85|1363.7|1363.2|0
1737018300000|2025-01-16 09:05:00|1364.2|1363.7|1363.65|1363.15|1364.4|1363.9|1363.6|1363.1|0
1737018600000|2025-01-16 09:10:00|1363.75|1363.25|1364|1363.5|1364.2|1363.7|1363.6|1363.1|0
1737018900000|2025-01-16 09:15:00|1363.95|1363.45|1365.2|1364.7|1365.25|1364.75|1363.95|1363.45|0
1737019200000|2025-01-16 09:20:00|1365.25|1364.75|1365.75|1365.25|1366.05|1365.55|1365.2|1364.7|0
1737019500000|2025-01-16 09:25:00|1365.7|1365.2|1365.85|1365.35|1365.95|1365.45|1365.65|1365.15|0
1737019800000|2025-01-16 09:30:00|1365.9|1365.4|1366|1365.5|1366.25|1365.75|1365.8|1365.3|0
1737020100000|2025-01-16 09:35:00|1366.05|1365.55|1366.25|1365.75|1366.3|1365.8|1365.55|1365.05|0
1737020400000|2025-01-16 09:40:00|1366.2|1365.7|1366.25|1365.75|1366.3|1365.8|1365.95|1365.45|0
1737020700000|2025-01-16 09:45:00|1366.2|1365.7|1366.05|1365.55|1366.4|1365.9|1365.6|1365.1|0
1737021000000|2025-01-16 09:50:00|1366.1|1365.6|1366.3|1365.8|1366.55|1366.05|1366.1|1365.6|0
1737021300000|2025-01-16 09:55:00|1366.25|1365.75|1365.85|1365.35|1366.35|1365.85|1365.75|1365.25|0
1737021600000|2025-01-16 10:00:00|1365.9|1365.4|1365.35|1364.85|1366|1365.5|1365.05|1364.55|0
1737021900000|2025-01-16 10:05:00|1365.25|1364.75|1364.9|1364.4|1365.95|1365.45|1364.8|1364.3|0
1737022200000|2025-01-16 10:10:00|1364.85|1364.35|1365.05|1364.55|1365.25|1364.75|1364.85|1364.35|0
1737022500000|2025-01-16 10:15:00|1365.1|1364.6|1365.35|1364.85|1365.35|1364.85|1364.9|1364.4|0
1737022800000|2025-01-16 10:20:00|1365.4|1364.9|1366.8|1366.3|1366.9|1366.4|1365.4|1364.9|0
1737023100000|2025-01-16 10:25:00|1366.75|1366.25|1367.15|1366.65|1367.35|1366.85|1366.55|1366.05|0
1737023400000|2025-01-16 10:30:00|1367.2|1366.7|1366.45|1365.95|1367.2|1366.7|1366.35|1365.85|0
1737023700000|2025-01-16 10:35:00|1366.5|1366|1366.4|1365.9|1366.6|1366.1|1366.35|1365.85|0
1737024000000|2025-01-16 10:40:00|1366.45|1365.95|1365.85|1365.35|1366.55|1366.05|1365.85|1365.35|0
1737024300000|2025-01-16 10:45:00|1365.8|1365.3|1366.2|1365.7|1366.25|1365.75|1365.8|1365.3|0
1737024600000|2025-01-16 10:50:00|1366.15|1365.65|1366.2|1365.7|1366.3|1365.8|1366.1|1365.6|0
1737024900000|2025-01-16 10:55:00|1366.25|1365.75|1365.6|1365.1|1366.25|1365.75|1365.45|1364.95|0
1737025200000|2025-01-16 11:00:00|1365.65|1365.15|1365.35|1364.85|1365.85|1365.35|1365.35|1364.85|0
1737025500000|2025-01-16 11:05:00|1365.3|1364.8|1366.05|1365.55|1366.15|1365.65|1365.3|1364.8|0
1737025800000|2025-01-16 11:10:00|1366|1365.5|1365.95|1365.45|1366.2|1365.7|1365.9|1365.4|0
1737026100000|2025-01-16 11:15:00|1366|1365.5|1365.3|1364.8|1366.05|1365.55|1365.1|1364.6|5
1737026400000|2025-01-16 11:20:00|1365.35|1364.85|1364.9|1364.4|1365.4|1364.9|1364.9|1364.4|0
1737026700000|2025-01-16 11:25:00|1364.85|1364.35|1364.25|1363.75|1364.95|1364.45|1364.2|1363.7|0
1737027000000|2025-01-16 11:30:00|1364.3|1363.8|1363.7|1363.2|1364.4|1363.9|1363.65|1363.15|0
1737027300000|2025-01-16 11:35:00|1363.75|1363.25|1363.6|1363.1|1363.85|1363.35|1363.45|1362.95|0
1737027600000|2025-01-16 11:40:00|1363.65|1363.15|1362.4|1361.9|1363.65|1363.15|1362.05|1361.55|0
1737027900000|2025-01-16 11:45:00|1362.45|1361.95|1362.3|1361.8|1362.55|1362.05|1362.1|1361.6|0
1737028200000|2025-01-16 11:50:00|1362.25|1361.75|1361.6|1361.1|1362.35|1361.85|1361.6|1361.1|0
1737028500000|2025-01-16 11:55:00|1361.65|1361.15|1361.95|1361.45|1361.95|1361.45|1361|1360.5|0
1737028800000|2025-01-16 12:00:00|1362.05|1361.55|1361.65|1361.15|1362.1|1361.6|1361.55|1361.05|0
1737029100000|2025-01-16 12:05:00|1361.6|1361.1|1361.35|1360.85|1361.65|1361.15|1361.3|1360.8|0
1737029400000|2025-01-16 12:10:00|1361.3|1360.8|1360.2|1359.7|1361.35|1360.85|1360.1|1359.6|0
1737029700000|2025-01-16 12:15:00|1360.25|1359.75|1360.2|1359.7|1360.6|1360.1|1360.2|1359.7|0
1737030000000|2025-01-16 12:20:00|1360.25|1359.75|1359.7|1359.2|1360.25|1359.75|1359.5|1359|0
1737030300000|2025-01-16 12:25:00|1359.65|1359.15|1359.9|1359.4|1360.15|1359.65|1359.65|1359.15|0
1737030600000|2025-01-16 12:30:00|1359.95|1359.45|1360.45|1359.95|1360.65|1360.15|1359.9|1359.4|0
1737030900000|2025-01-16 12:35:00|1360.4|1359.9|1361.4|1360.9|1361.5|1361|1360.4|1359.9|0
1737031200000|2025-01-16 12:40:00|1361.17|1360.67|1360.97|1360.47|1361.17|1360.67|1360.57|1360.07|0
1737031500000|2025-01-16 12:45:00|1360.92|1360.42|1361.62|1361.12|1361.62|1361.12|1360.72|1360.22|0
1737031800000|2025-01-16 12:50:00|1361.57|1361.07|1361.42|1360.92|1361.62|1361.12|1361.12|1360.62|0
1737032100000|2025-01-16 12:55:00|1361.47|1360.97|1361.22|1360.72|1361.47|1360.97|1361.12|1360.62|0
1737032400000|2025-01-16 13:00:00|1361.17|1360.67|1360.02|1359.52|1361.17|1360.67|1359.97|1359.47|0
1737032700000|2025-01-16 13:05:00|1359.97|1359.47|1360.37|1359.87|1360.42|1359.92|1359.97|1359.47|0
1737033000000|2025-01-16 13:10:00|1360.42|1359.92|1360.07|1359.57|1360.52|1360.02|1359.87|1359.37|0
1737033300000|2025-01-16 13:15:00|1360.02|1359.52|1359.47|1358.97|1360.02|1359.52|1359.37|1358.87|0
1737033600000|2025-01-16 13:20:00|1359.42|1358.92|1359.37|1358.87|1359.62|1359.12|1359.32|1358.82|0
1737033900000|2025-01-16 13:25:00|1359.32|1358.82|1359.32|1358.82|1359.42|1358.92|1359.27|1358.77|0
1737034200000|2025-01-16 13:30:00|1359.37|1358.87|1359.27|1358.77|1359.42|1358.92|1359.22|1358.72|0
1737034500000|2025-01-16 13:35:00|1359.32|1358.82|1359.32|1358.82|1359.37|1358.87|1359.17|1358.67|20
1737034800000|2025-01-16 13:40:00|1359.62|1359.12|1359.57|1359.07|1359.67|1359.17|1359.42|1358.92|0
1737035100000|2025-01-16 13:45:00|1359.52|1359.02|1359.62|1359.12|1359.62|1359.12|1359.27|1358.77|0
1737035400000|2025-01-16 13:50:00|1359.57|1359.07|1360.47|1359.97|1360.52|1360.02|1359.57|1359.07|2
1737035700000|2025-01-16 13:55:00|1360.52|1360.02|1360.87|1360.37|1360.92|1360.42|1360.42|1359.92|22
1737036000000|2025-01-16 14:00:00|1360.92|1360.42|1360.62|1360.12|1361.12|1360.62|1360.42|1359.92|2
1737036300000|2025-01-16 14:05:00|1360.57|1360.07|1361.27|1360.77|1361.42|1360.92|1360.57|1360.07|0
1737036600000|2025-01-16 14:10:00|1361.32|1360.82|1360.47|1359.97|1361.42|1360.92|1360.47|1359.97|4
1737036900000|2025-01-16 14:15:00|1360.52|1360.02|1358.92|1358.42|1360.52|1360.02|1358.62|1358.12|6
1737037200000|2025-01-16 14:20:00|1358.87|1358.37|1358.87|1358.37|1358.92|1358.42|1358.62|1358.12|0
1737037500000|2025-01-16 14:25:00|1358.92|1358.42|1359.42|1358.92|1359.72|1359.22|1358.87|1358.37|0
1737037800000|2025-01-16 14:30:00|1359.47|1358.97|1361.42|1360.92|1361.52|1361.02|1359.37|1358.87|8
1737038100000|2025-01-16 14:35:00|1361.37|1360.87|1361.77|1361.27|1362.12|1361.62|1361.22|1360.72|1
1737038400000|2025-01-16 14:40:00|1361.82|1361.32|1362.02|1361.52|1362.32|1361.82|1361.82|1361.32|3
1737038700000|2025-01-16 14:45:00|1361.97|1361.47|1361.57|1361.07|1362.12|1361.62|1361.47|1360.97|4
1737039000000|2025-01-16 14:50:00|1361.62|1361.12|1361.22|1360.72|1361.72|1361.22|1361.02|1360.52|2
1737039300000|2025-01-16 14:55:00|1361.27|1360.77|1361.52|1361.02|1361.77|1361.27|1361.22|1360.72|20
1737039600000|2025-01-16 15:00:00|1361.57|1361.07|1360.67|1360.17|1361.57|1361.07|1359.77|1359.27|13
1737039900000|2025-01-16 15:05:00|1360.72|1360.22|1360.17|1359.67|1361.12|1360.62|1360.07|1359.57|8
1737040200000|2025-01-16 15:10:00|1360.22|1359.72|1359.27|1358.77|1360.47|1359.97|1359.17|1358.67|12
1737040500000|2025-01-16 15:15:00|1359.22|1358.72|1359.67|1359.17|1359.82|1359.32|1359.12|1358.62|53
1737100800000|2025-01-17 08:00:00|1364.65|1364.15|1366.15|1365.65|1366.45|1365.95|1364.65|1364.15|1
1737101100000|2025-01-17 08:05:00|1366.2|1365.7|1366.75|1366.25|1366.95|1366.45|1365.85|1365.35|2
1737101400000|2025-01-17 08:10:00|1366.7|1366.2|1366.75|1366.25|1366.85|1366.35|1366.15|1365.65|0
1737101700000|2025-01-17 08:15:00|1366.7|1366.2|1365.55|1365.05|1367.15|1366.65|1365.25|1364.75|1
1737102000000|2025-01-17 08:20:00|1365.5|1365|1365.25|1364.75|1365.65|1365.15|1364.9|1364.4|1
1737102300000|2025-01-17 08:25:00|1365.35|1364.85|1366.05|1365.55|1366.35|1365.85|1365.05|1364.55|15
1737102600000|2025-01-17 08:30:00|1366|1365.5|1365.85|1365.35|1367.05|1366.55|1365.75|1365.25|9
1737102900000|2025-01-17 08:35:00|1365.8|1365.3|1365.75|1365.25|1365.85|1365.35|1365.35|1364.85|0
1737103200000|2025-01-17 08:40:00|1365.8|1365.3|1366.4|1365.9|1366.45|1365.95|1365.6|1365.1|0
1737103500000|2025-01-17 08:45:00|1366.35|1365.85|1366|1365.5|1366.55|1366.05|1365.95|1365.45|4
1737103800000|2025-01-17 08:50:00|1366.05|1365.55|1365.85|1365.35|1366.1|1365.6|1365.5|1365|18
1737104100000|2025-01-17 08:55:00|1365.9|1365.4|1365.9|1365.4|1366|1365.5|1365.8|1365.3|0
1737104400000|2025-01-17 09:00:00|1365.95|1365.45|1366.1|1365.6|1366.1|1365.6|1365.95|1365.45|12
1737104700000|2025-01-17 09:05:00|1366.5|1366|1366.15|1365.65|1367.15|1366.65|1366.15|1365.65|5
1737105000000|2025-01-17 09:10:00|1366.2|1365.7|1365.75|1365.25|1366.55|1366.05|1365.65|1365.15|1
1737105300000|2025-01-17 09:15:00|1365.8|1365.3|1365.05|1364.55|1365.95|1365.45|1365.05|1364.55|0
1737105600000|2025-01-17 09:20:00|1365|1364.5|1365.2|1364.7|1365.25|1364.75|1364.55|1364.05|3
1737105900000|2025-01-17 09:25:00|1365.15|1364.65|1364.45|1363.95|1365.45|1364.95|1364.4|1363.9|4
1737106200000|2025-01-17 09:30:00|1364.4|1363.9|1364.85|1364.35|1365|1364.5|1364.3|1363.8|0
1737106500000|2025-01-17 09:35:00|1364.8|1364.3|1365.25|1364.75|1365.35|1364.85|1364.75|1364.25|0
1737106800000|2025-01-17 09:40:00|1365.3|1364.8|1366.05|1365.55|1366.05|1365.55|1365.2|1364.7|0
1737107100000|2025-01-17 09:45:00|1366|1365.5|1365.85|1365.35|1366.15|1365.65|1365.85|1365.35|0
1737107400000|2025-01-17 09:50:00|1365.9|1365.4|1365.6|1365.1|1366.05|1365.55|1365.6|1365.1|3
1737107700000|2025-01-17 09:55:00|1365.55|1365.05|1365.65|1365.15|1365.75|1365.25|1365.15|1364.65|6
1737108000000|2025-01-17 10:00:00|1365.7|1365.2|1367.5|1367|1367.55|1367.05|1365.65|1365.15|0
1737108300000|2025-01-17 10:05:00|1367.55|1367.05|1367.5|1367|1367.85|1367.35|1367.5|1367|0
1737108900000|2025-01-17 10:15:00|1367.85|1367.35|1367.35|1366.85|1367.95|1367.45|1367.2|1366.7|3
1737109200000|2025-01-17 10:20:00|1367.3|1366.8|1368.15|1367.65|1368.15|1367.65|1367.3|1366.8|0
1737109500000|2025-01-17 10:25:00|1368.1|1367.6|1367.9|1367.4|1368.55|1368.05|1367.8|1367.3|6
1737109800000|2025-01-17 10:30:00|1367.95|1367.45|1368.25|1367.75|1368.45|1367.95|1367.95|1367.45|2
1737110100000|2025-01-17 10:35:00|1368.2|1367.7|1368|1367.5|1368.25|1367.75|1367.65|1367.15|4
1737110400000|2025-01-17 10:40:00|1368.05|1367.55|1368.05|1367.55|1368.15|1367.65|1367.9|1367.4|0
1737110700000|2025-01-17 10:45:00|1368.1|1367.6|1368.2|1367.7|1368.25|1367.75|1367.95|1367.45|0
1737111000000|2025-01-17 10:50:00|1368.25|1367.75|1367.9|1367.4|1368.25|1367.75|1367.55|1367.05|8
1737111300000|2025-01-17 10:55:00|1367.85|1367.35|1368.25|1367.75|1368.35|1367.85|1367.45|1366.95|0
1737111600000|2025-01-17 11:00:00|1368.35|1367.85|1368.6|1368.1|1368.7|1368.2|1368.3|1367.8|0
1737111900000|2025-01-17 11:05:00|1368.65|1368.15|1368.95|1368.45|1368.95|1368.45|1368.6|1368.1|1
1737112200000|2025-01-17 11:10:00|1369|1368.5|1369.2|1368.7|1369.25|1368.75|1368.95|1368.45|0
1737112500000|2025-01-17 11:15:00|1369.25|1368.75|1369.45|1368.95|1369.65|1369.15|1368.05|1367.55|4
1737112800000|2025-01-17 11:20:00|1369.4|1368.9|1369.8|1369.3|1369.95|1369.45|1369.15|1368.65|0
1737113100000|2025-01-17 11:25:00|1369.75|1369.25|1369.7|1369.2|1369.85|1369.35|1369.65|1369.15|0
1737113400000|2025-01-17 11:30:00|1369.75|1369.25|1369.85|1369.35|1369.85|1369.35|1369.6|1369.1|0
1737113700000|2025-01-17 11:35:00|1369.95|1369.45|1370.6|1370.1|1370.65|1370.15|1369.85|1369.35|1
1737114000000|2025-01-17 11:40:00|1370.55|1370.05|1370.9|1370.4|1370.95|1370.45|1370.55|1370.05|0
1737114300000|2025-01-17 11:45:00|1370.85|1370.35|1370.7|1370.2|1370.95|1370.45|1370.7|1370.2|0
1737114600000|2025-01-17 11:50:00|1370.65|1370.15|1370.75|1370.25|1370.9|1370.4|1370.65|1370.15|0
1737114900000|2025-01-17 11:55:00|1370.8|1370.3|1370.55|1370.05|1370.85|1370.35|1370.45|1369.95|5
1737115200000|2025-01-17 12:00:00|1370.6|1370.1|1370.4|1369.9|1370.6|1370.1|1370.4|1369.9|0
1737115500000|2025-01-17 12:05:00|1370.55|1370.05|1369.45|1368.95|1370.6|1370.1|1369.45|1368.95|6
1737115800000|2025-01-17 12:10:00|1369.4|1368.9|1368.35|1367.85|1369.45|1368.95|1368.35|1367.85|0
1737116100000|2025-01-17 12:15:00|1368.3|1367.8|1368.25|1367.75|1368.55|1368.05|1368.1|1367.6|0
1737116400000|2025-01-17 12:20:00|1368.3|1367.8|1368.1|1367.6|1368.35|1367.85|1368.05|1367.55|0
1737116700000|2025-01-17 12:25:00|1368.15|1367.65|1368.2|1367.7|1368.4|1367.9|1367.9|1367.4|3
1737117000000|2025-01-17 12:30:00|1368.15|1367.65|1368.2|1367.7|1368.65|1368.15|1368.1|1367.6|8
1737117300000|2025-01-17 12:35:00|1368.25|1367.75|1367.65|1367.15|1368.25|1367.75|1367.65|1367.15|4
1737117600000|2025-01-17 12:40:00|1367.6|1367.1|1367.45|1366.95|1367.6|1367.1|1367.25|1366.75|4
1737117900000|2025-01-17 12:45:00|1367.5|1367|1367.85|1367.35|1368.05|1367.55|1367.45|1366.95|0
1737118200000|2025-01-17 12:50:00|1367.9|1367.4|1367.8|1367.3|1367.95|1367.45|1367.75|1367.25|0
1737118500000|2025-01-17 12:55:00|1367.75|1367.25|1367.5|1367|1369.5|1369|1364.3|1363.8|0
1737118800000|2025-01-17 13:00:00|1367.45|1366.95|1367.95|1367.45|1369.45|1368.95|1367.35|1366.85|18
1737119100000|2025-01-17 13:05:00|1367.9|1367.4|1367.45|1366.95|1367.95|1367.45|1367.3|1366.8|12
1737119400000|2025-01-17 13:10:00|1367.4|1366.9|1366.85|1366.35|1367.45|1366.95|1366.75|1366.25|0
1737119700000|2025-01-17 13:15:00|1366.8|1366.3|1366.15|1365.65|1366.9|1366.4|1365.8|1365.3|2
1737120000000|2025-01-17 13:20:00|1366.1|1365.6|1366|1365.5|1366.25|1365.75|1365.9|1365.4|0
1737120300000|2025-01-17 13:25:00|1366.05|1365.55|1365.45|1364.95|1366.05|1365.55|1365.45|1364.95|2
1737120600000|2025-01-17 13:30:00|1365.5|1365|1365.2|1364.7|1365.55|1365.05|1365.1|1364.6|3
1737120900000|2025-01-17 13:35:00|1365.25|1364.75|1365.35|1364.85|1365.4|1364.9|1365.1|1364.6|0
1737121200000|2025-01-17 13:40:00|1365.3|1364.8|1365.5|1365|1365.55|1365.05|1365.2|1364.7|0
1737121500000|2025-01-17 13:45:00|1365.55|1365.05|1366.05|1365.55|1366.15|1365.65|1365.5|1365|0
1737121800000|2025-01-17 13:50:00|1366|1365.5|1366.7|1366.2|1366.8|1366.3|1366|1365.5|6
1737122100000|2025-01-17 13:55:00|1366.65|1366.15|1366.4|1365.9|1366.65|1366.15|1366|1365.5|4
1737122400000|2025-01-17 14:00:00|1366.35|1365.85|1366.8|1366.3|1366.85|1366.35|1366.3|1365.8|0
1737122700000|2025-01-17 14:05:00|1366.75|1366.25|1367.15|1366.65|1367.2|1366.7|1366.75|1366.25|0
1737123000000|2025-01-17 14:10:00|1367.2|1366.7|1367.45|1366.95|1367.55|1367.05|1367.15|1366.65|0
1737123300000|2025-01-17 14:15:00|1367.5|1367|1367.4|1366.9|1367.5|1367|1367.3|1366.8|0
1737123600000|2025-01-17 14:20:00|1367.45|1366.95|1367|1366.5|1367.65|1367.15|1366.95|1366.45|3
1737123900000|2025-01-17 14:25:00|1367.05|1366.55|1367.15|1366.65|1367.25|1366.75|1366.8|1366.3|0
1737124200000|2025-01-17 14:30:00|1367.05|1366.55|1366.85|1366.35|1367.05|1366.55|1365.25|1364.75|1
1737124500000|2025-01-17 14:35:00|1366.75|1366.25|1366.85|1366.35|1367.55|1367.05|1366.75|1366.25|3
1737124800000|2025-01-17 14:40:00|1366.9|1366.4|1367.2|1366.7|1367.25|1366.75|1366.65|1366.15|0
1737125100000|2025-01-17 14:45:00|1367.25|1366.75|1368.45|1367.95|1368.55|1368.05|1367.2|1366.7|1
1737125400000|2025-01-17 14:50:00|1368.5|1368|1368.15|1367.65|1368.55|1368.05|1367.55|1367.05|10
1737125700000|2025-01-17 14:55:00|1368.25|1367.75|1369.3|1368.8|1369.45|1368.95|1368.15|1367.65|1
1737126000000|2025-01-17 15:00:00|1369.25|1368.75|1370.35|1369.85|1370.5|1370|1369.2|1368.7|1
1737126300000|2025-01-17 15:05:00|1370.4|1369.9|1369.45|1368.95|1370.45|1369.95|1369.4|1368.9|17
1737126600000|2025-01-17 15:10:00|1369.5|1369|1369.75|1369.25|1370.25|1369.75|1369.1|1368.6|42
1737126900000|2025-01-17 15:15:00|1369.7|1369.2|1369.05|1368.55|1369.7|1369.2|1369|1368.5|36
1737360000000|2025-01-20 08:00:00|1369|1368.5|1369.65|1369.15|1369.95|1369.45|1368.95|1368.45|4
1737360300000|2025-01-20 08:05:00|1369.7|1369.2|1369.75|1369.25|1370.25|1369.75|1369.35|1368.85|18
1737360600000|2025-01-20 08:10:00|1369.8|1369.3|1369.5|1369|1369.85|1369.35|1368.9|1368.4|1
1737360900000|2025-01-20 08:15:00|1369.45|1368.95|1368.45|1367.95|1369.5|1369|1368.2|1367.7|32
1737361200000|2025-01-20 08:20:00|1368.5|1368|1368.8|1368.3|1368.95|1368.45|1368.5|1368|10
1737361500000|2025-01-20 08:25:00|1368.85|1368.35|1367.9|1367.4|1368.85|1368.35|1367.6|1367.1|31
1737361800000|2025-01-20 08:30:00|1367.95|1367.45|1368.85|1368.35|1369.05|1368.55|1367.95|1367.45|93
1737362100000|2025-01-20 08:35:00|1368.75|1368.25|1370.05|1369.55|1370.1|1369.6|1368.75|1368.25|2
1737362400000|2025-01-20 08:40:00|1370|1369.5|1369.35|1368.85|1370.05|1369.55|1369.35|1368.85|44
1737362700000|2025-01-20 08:45:00|1369.3|1368.8|1368.7|1368.2|1369.3|1368.8|1368.2|1367.7|0
1737363000000|2025-01-20 08:50:00|1368.65|1368.15|1368.6|1368.1|1368.75|1368.25|1368.3|1367.8|14
1737363300000|2025-01-20 08:55:00|1368.55|1368.05|1369.3|1368.8|1369.4|1368.9|1368.5|1368|0
1737363600000|2025-01-20 09:00:00|1369.35|1368.85|1369.3|1368.8|1369.5|1369|1368.7|1368.2|17
1737363900000|2025-01-20 09:05:00|1369.2|1368.7|1369.95|1369.45|1370.15|1369.65|1369.2|1368.7|1
1737364200000|2025-01-20 09:10:00|1369.9|1369.4|1370.2|1369.7|1370.3|1369.8|1369.8|1369.3|0
1737364500000|2025-01-20 09:15:00|1370.25|1369.75|1370.05|1369.55|1370.6|1370.1|1370|1369.5|18
1737364800000|2025-01-20 09:20:00|1370.1|1369.6|1370.15|1369.65|1370.15|1369.65|1369.85|1369.35|0
1737365100000|2025-01-20 09:25:00|1370.2|1369.7|1369.25|1368.75|1370.3|1369.8|1369.2|1368.7|18
1737365400000|2025-01-20 09:30:00|1369.3|1368.8|1368.75|1368.25|1369.5|1369|1368.75|1368.25|0
1737365700000|2025-01-20 09:35:00|1368.8|1368.3|1368.05|1367.55|1368.8|1368.3|1368.05|1367.55|17
1737366000000|2025-01-20 09:40:00|1368|1367.5|1367.9|1367.4|1368.15|1367.65|1367.55|1367.05|22
1737366300000|2025-01-20 09:45:00|1367.95|1367.45|1367.7|1367.2|1368.4|1367.9|1367.65|1367.15|0
1737366600000|2025-01-20 09:50:00|1367.65|1367.15|1367.55|1367.05|1367.65|1367.15|1367.45|1366.95|3
1737366900000|2025-01-20 09:55:00|1367.6|1367.1|1367.25|1366.75|1367.8|1367.3|1367.25|1366.75|15
1737367200000|2025-01-20 10:00:00|1367.3|1366.8|1367.25|1366.75|1367.45|1366.95|1367.25|1366.75|9
1737367500000|2025-01-20 10:05:00|1367.3|1366.8|1366.25|1365.75|1367.3|1366.8|1366.25|1365.75|31
1737367800000|2025-01-20 10:10:00|1366.3|1365.8|1366.65|1366.15|1366.65|1366.15|1366.2|1365.7|3
1737368100000|2025-01-20 10:15:00|1366.7|1366.2|1367.1|1366.6|1367.35|1366.85|1366.65|1366.15|8
1737368400000|2025-01-20 10:20:00|1367.15|1366.65|1367.55|1367.05|1367.55|1367.05|1366.95|1366.45|0
1737368700000|2025-01-20 10:25:00|1367.45|1366.95|1367.15|1366.65|1367.5|1367|1367|1366.5|21
1737369000000|2025-01-20 10:30:00|1367.1|1366.6|1367.1|1366.6|1367.15|1366.65|1366.85|1366.35|51
1737369300000|2025-01-20 10:35:00|1367.05|1366.55|1367.05|1366.55|1367.1|1366.6|1367|1366.5|4
1737369600000|2025-01-20 10:40:00|1367.1|1366.6|1366.65|1366.15|1367.1|1366.6|1366.55|1366.05|33
1737369900000|2025-01-20 10:45:00|1366.6|1366.1|1366.8|1366.3|1366.8|1366.3|1366.6|1366.1|24
1737370200000|2025-01-20 10:50:00|1366.85|1366.35|1366.95|1366.45|1367.2|1366.7|1366.65|1366.15|11
1737370500000|2025-01-20 10:55:00|1366.9|1366.4|1367.2|1366.7|1367.2|1366.7|1366.8|1366.3|3
1737370800000|2025-01-20 11:00:00|1367.25|1366.75|1368.15|1367.65|1368.2|1367.7|1367.25|1366.75|0
1737371100000|2025-01-20 11:05:00|1368.1|1367.6|1368.05|1367.55|1368.1|1367.6|1367.9|1367.4|0
1737371400000|2025-01-20 11:10:00|1368|1367.5|1368.15|1367.65|1368.15|1367.65|1367.9|1367.4|0
1737371700000|2025-01-20 11:15:00|1368.2|1367.7|1368.3|1367.8|1368.35|1367.85|1368.15|1367.65|0
1737372000000|2025-01-20 11:20:00|1368.35|1367.85|1368.45|1367.95|1368.6|1368.1|1368.2|1367.7|0
1737372300000|2025-01-20 11:25:00|1368.5|1368|1368.5|1368|1368.6|1368.1|1368.45|1367.95|0
1737372600000|2025-01-20 11:30:00|1368.55|1368.05|1367.95|1367.45|1368.6|1368.1|1367.95|1367.45|16
1737372900000|2025-01-20 11:35:00|1368|1367.5|1368.7|1368.2|1368.7|1368.2|1367.95|1367.45|0
1737373200000|2025-01-20 11:40:00|1368.65|1368.15|1368.6|1368.1|1368.7|1368.2|1368.55|1368.05|2
1737373500000|2025-01-20 11:45:00|1368.65|1368.15|1368.55|1368.05|1368.75|1368.25|1368.55|1368.05|0
1737373800000|2025-01-20 11:50:00|1368.6|1368.1|1368.55|1368.05|1368.6|1368.1|1368.45|1367.95|0
1737374100000|2025-01-20 11:55:00|1368.6|1368.1|1368.55|1368.05|1368.75|1368.25|1368.55|1368.05|0
1737374400000|2025-01-20 12:00:00|1368.6|1368.1|1368.7|1368.2|1368.75|1368.25|1368.55|1368.05|0
1737374700000|2025-01-20 12:05:00|1368.75|1368.25|1369.1|1368.6|1369.1|1368.6|1368.75|1368.25|0
1737375000000|2025-01-20 12:10:00|1369.05|1368.55|1368.9|1368.4|1369.15|1368.65|1368.9|1368.4|0
1737375300000|2025-01-20 12:15:00|1368.95|1368.45|1368.45|1367.95|1369.05|1368.55|1368.45|1367.95|15
1737375600000|2025-01-20 12:20:00|1368.5|1368|1368.8|1368.3|1369.05|1368.55|1368.45|1367.95|2
1737375900000|2025-01-20 12:25:00|1368.75|1368.25|1368.8|1368.3|1368.85|1368.35|1368.7|1368.2|0
1737376200000|2025-01-20 12:30:00|1368.85|1368.35|1368.9|1368.4|1369.95|1369.45|1368.75|1368.25|118
1737376500000|2025-01-20 12:35:00|1368.95|1368.45|1368.9|1368.4|1368.95|1368.45|1368.8|1368.3|15
1737376800000|2025-01-20 12:40:00|1368.85|1368.35|1368.95|1368.45|1368.95|1368.45|1368.85|1368.35|4
1737377100000|2025-01-20 12:45:00|1369|1368.5|1368.85|1368.35|1369|1368.5|1368.8|1368.3|1
1737377400000|2025-01-20 12:50:00|1368.8|1368.3|1368.5|1368|1369.3|1368.8|1368.4|1367.9|29
1737377700000|2025-01-20 12:55:00|1368.55|1368.05|1368.95|1368.45|1368.95|1368.45|1368.5|1368|1
1737378000000|2025-01-20 13:00:00|1368.9|1368.4|1368.95|1368.45|1368.95|1368.45|1368.9|1368.4|0
1737378300000|2025-01-20 13:05:00|1368.9|1368.4|1368.7|1368.2|1368.95|1368.45|1368.7|1368.2|10
1737378600000|2025-01-20 13:10:00|1368.6|1368.1|1368.45|1367.95|1368.7|1368.2|1368.45|1367.95|32
1737378900000|2025-01-20 13:15:00|1368.4|1367.9|1368.6|1368.1|1368.8|1368.3|1368.35|1367.85|1
1737379200000|2025-01-20 13:20:00|1368.65|1368.15|1369|1368.5|1369|1368.5|1368.65|1368.15|0
1737379500000|2025-01-20 13:25:00|1368.95|1368.45|1368.7|1368.2|1369.15|1368.65|1368.7|1368.2|8
1737379800000|2025-01-20 13:30:00|1368.65|1368.15|1368.9|1368.4|1369.85|1369.35|1368.65|1368.15|30
1737380100000|2025-01-20 13:35:00|1368.85|1368.35|1369.75|1369.25|1369.85|1369.35|1368.6|1368.1|3
1737380400000|2025-01-20 13:40:00|1369.8|1369.3|1369.45|1368.95|1369.8|1369.3|1368.5|1368|13
1737380700000|2025-01-20 13:45:00|1369.4|1368.9|1369.2|1368.7|1369.5|1369|1369|1368.5|1
1737381000000|2025-01-20 13:50:00|1369.25|1368.75|1368.85|1368.35|1369.35|1368.85|1368.8|1368.3|8
1737381300000|2025-01-20 13:55:00|1368.9|1368.4|1368.05|1367.55|1368.9|1368.4|1367.95|1367.45|3
1737381600000|2025-01-20 14:00:00|1368.15|1367.65|1368.1|1367.6|1368.6|1368.1|1368.1|1367.6|10
1737381900000|2025-01-20 14:05:00|1368.05|1367.55|1367.55|1367.05|1368.2|1367.7|1367.4|1366.9|36
1737382200000|2025-01-20 14:10:00|1367.45|1366.95|1367|1366.5|1367.65|1367.15|1366.95|1366.45|28
1737382500000|2025-01-20 14:15:00|1366.95|1366.45|1366.15|1365.65|1367.25|1366.75|1366.15|1365.65|15
1737382800000|2025-01-20 14:20:00|1366.2|1365.7|1366.35|1365.85|1366.55|1366.05|1366.15|1365.65|20
1737383100000|2025-01-20 14:25:00|1366.4|1365.9|1366.7|1366.2|1366.8|1366.3|1365.9|1365.4|24
1737383400000|2025-01-20 14:30:00|1366.65|1366.15|1366.9|1366.4|1366.9|1366.4|1366.25|1365.75|0
1737383700000|2025-01-20 14:35:00|1366.85|1366.35|1367.4|1366.9|1367.4|1366.9|1366.7|1366.2|0
1737384000000|2025-01-20 14:40:00|1367.35|1366.85|1367.7|1367.2|1368.05|1367.55|1367.25|1366.75|8
1737384300000|2025-01-20 14:45:00|1367.75|1367.25|1367.6|1367.1|1368.15|1367.65|1367.1|1366.6|8
1737384600000|2025-01-20 14:50:00|1367.55|1367.05|1367.5|1367|1367.8|1367.3|1367|1366.5|0
1737384900000|2025-01-20 14:55:00|1367.55|1367.05|1367.85|1367.35|1368|1367.5|1367.5|1367|2
1737385200000|2025-01-20 15:00:00|1367.9|1367.4|1367.9|1367.4|1367.9|1367.4|1367|1366.5|16
1737385500000|2025-01-20 15:05:00|1367.85|1367.35|1367.7|1367.2|1368.15|1367.65|1367.55|1367.05|10
1737385800000|2025-01-20 15:10:00|1367.65|1367.15|1368.1|1367.6|1368.1|1367.6|1367.5|1367|6
1737386100000|2025-01-20 15:15:00|1368.05|1367.55|1368.55|1368.05|1368.65|1368.15|1367.25|1366.75|111
1737446400000|2025-01-21 08:00:00|1362.1|1361.6|1360.35|1359.85|1362.25|1361.75|1359.85|1359.35|23
1737446700000|2025-01-21 08:05:00|1360.45|1359.95|1360.95|1360.45|1361.65|1361.15|1360.25|1359.75|4
1737447000000|2025-01-21 08:10:00|1361|1360.5|1362.9|1362.4|1362.95|1362.45|1360.85|1360.35|7
1737447300000|2025-01-21 08:15:00|1362.95|1362.45|1362.95|1362.45|1364.35|1363.85|1362.55|1362.05|7
1737447600000|2025-01-21 08:20:00|1362.9|1362.4|1362.1|1361.6|1363.35|1362.85|1362.1|1361.6|2
1737447900000|2025-01-21 08:25:00|1361.5|1361|1361.8|1361.3|1361.8|1361.3|1361.1|1360.6|2
1737448200000|2025-01-21 08:30:00|1361.9|1361.4|1362.25|1361.75|1362.75|1362.25|1361.9|1361.4|36
1737448500000|2025-01-21 08:35:00|1362.2|1361.7|1362.6|1362.1|1362.6|1362.1|1361.5|1361|14
1737448800000|2025-01-21 08:40:00|1362.65|1362.15|1363.45|1362.95|1363.6|1363.1|1362.65|1362.15|9
1737449100000|2025-01-21 08:45:00|1363.4|1362.9|1363.45|1362.95|1363.5|1363|1363|1362.5|0
1737449400000|2025-01-21 08:50:00|1363.5|1363|1363.75|1363.25|1363.9|1363.4|1363.25|1362.75|4
1737449700000|2025-01-21 08:55:00|1363.8|1363.3|1362.8|1362.3|1363.8|1363.3|1362.65|1362.15|8
1737450000000|2025-01-21 09:00:00|1362.9|1362.4|1363.9|1363.4|1364.05|1363.55|1362.9|1362.4|0
1737450300000|2025-01-21 09:05:00|1363.95|1363.45|1363.4|1362.9|1364.25|1363.75|1363.35|1362.85|7
1737450600000|2025-01-21 09:10:00|1363.45|1362.95|1362.2|1361.7|1363.45|1362.95|1362.05|1361.55|5
1737450900000|2025-01-21 09:15:00|1362.25|1361.75|1361.85|1361.35|1362.65|1362.15|1361.8|1361.3|2
1737451200000|2025-01-21 09:20:00|1361.8|1361.3|1361.5|1361|1361.85|1361.35|1361.45|1360.95|7
1737451500000|2025-01-21 09:25:00|1361.45|1360.95|1361.7|1361.2|1361.8|1361.3|1361.35|1360.85|0
1737451800000|2025-01-21 09:30:00|1361.65|1361.15|1361.95|1361.45|1362|1361.5|1361.5|1361|0
1737452100000|2025-01-21 09:35:00|1361.9|1361.4|1361.2|1360.7|1361.9|1361.4|1361.15|1360.65|8
1737452400000|2025-01-21 09:40:00|1361.15|1360.65|1361.6|1361.1|1361.6|1361.1|1360.45|1359.95|16
1737452700000|2025-01-21 09:45:00|1361.55|1361.05|1361.2|1360.7|1361.55|1361.05|1361.1|1360.6|4
1737453000000|2025-01-21 09:50:00|1361.25|1360.75|1361.5|1361|1361.6|1361.1|1361.2|1360.7|0
1737453300000|2025-01-21 09:55:00|1361.55|1361.05|1361.2|1360.7|1361.6|1361.1|1361.1|1360.6|10
1737453600000|2025-01-21 10:00:00|1361.15|1360.65|1361.25|1360.75|1361.7|1361.2|1361.15|1360.65|7
1737453900000|2025-01-21 10:05:00|1361.3|1360.8|1360.7|1360.2|1361.3|1360.8|1360.6|1360.1|26
1737454200000|2025-01-21 10:10:00|1360.65|1360.15|1360.5|1360|1360.8|1360.3|1360.3|1359.8|4
1737454500000|2025-01-21 10:15:00|1360.55|1360.05|1360.8|1360.3|1360.85|1360.35|1360.5|1360|25
1737454800000|2025-01-21 10:20:00|1360.85|1360.35|1360.3|1359.8|1360.85|1360.35|1359.9|1359.4|25
1737455100000|2025-01-21 10:25:00|1360.35|1359.85|1360.5|1360|1360.7|1360.2|1360.3|1359.8|1
1737455400000|2025-01-21 10:30:00|1360.6|1360.1|1360.8|1360.3|1360.85|1360.35|1360.4|1359.9|3
1737455700000|2025-01-21 10:35:00|1360.85|1360.35|1360.55|1360.05|1360.85|1360.35|1360.4|1359.9|39
1737456000000|2025-01-21 10:40:00|1360.6|1360.1|1359.9|1359.4|1360.6|1360.1|1359.8|1359.3|54
1737456300000|2025-01-21 10:45:00|1359.95|1359.45|1358.55|1358.05|1359.95|1359.45|1358.45|1357.95|26
1737456600000|2025-01-21 10:50:00|1358.5|1358|1358.65|1358.15|1358.85|1358.35|1358.4|1357.9|0
1737456900000|2025-01-21 10:55:00|1358.6|1358.1|1357.95|1357.45|1358.9|1358.4|1357.9|1357.4|47
1737457200000|2025-01-21 11:00:00|1357.85|1357.35|1357.8|1357.3|1357.85|1357.35|1357.4|1356.9|49
1737457500000|2025-01-21 11:05:00|1358.05|1357.55|1358.45|1357.95|1358.55|1358.05|1357.55|1357.05|13
1737457800000|2025-01-21 11:10:00|1358.5|1358|1357.2|1356.7|1358.65|1358.15|1357.2|1356.7|20
1737458100000|2025-01-21 11:15:00|1357.25|1356.75|1356.05|1355.55|1357.25|1356.75|1355.85|1355.35|39
1737458400000|2025-01-21 11:20:00|1356.1|1355.6|1355.1|1354.6|1356.2|1355.7|1355.1|1354.6|38
1737458700000|2025-01-21 11:25:00|1355.15|1354.65|1355.25|1354.75|1355.45|1354.95|1354.75|1354.25|9
1737459000000|2025-01-21 11:30:00|1355.2|1354.7|1355.45|1354.95|1355.8|1355.3|1354.65|1354.15|35
1737459300000|2025-01-21 11:35:00|1355.5|1355|1354.65|1354.15|1355.95|1355.45|1354.25|1353.75|15
1737459600000|2025-01-21 11:40:00|1354.6|1354.1|1354.5|1354|1355.5|1355|1354.1|1353.6|21
1737459900000|2025-01-21 11:45:00|1354.55|1354.05|1355.25|1354.75|1355.3|1354.8|1354.4|1353.9|0
1737460200000|2025-01-21 11:50:00|1355.2|1354.7|1355.7|1355.2|1355.9|1355.4|1355.2|1354.7|0
1737460500000|2025-01-21 11:55:00|1355.65|1355.15|1355.15|1354.65|1355.65|1355.15|1355.1|1354.6|2
1737460800000|2025-01-21 12:00:00|1355.2|1354.7|1356.1|1355.6|1356.2|1355.7|1355.2|1354.7|0
1737461100000|2025-01-21 12:05:00|1356.05|1355.55|1356.2|1355.7|1356.4|1355.9|1356.05|1355.55|0
1737461400000|2025-01-21 12:10:00|1356.15|1355.65|1355.6|1355.1|1356.15|1355.65|1355.6|1355.1|7
1737461700000|2025-01-21 12:15:00|1355.4|1354.9|1354.85|1354.35|1355.45|1354.95|1354.75|1354.25|25
1737462000000|2025-01-21 12:20:00|1354.9|1354.4|1355.25|1354.75|1355.4|1354.9|1354.9|1354.4|2
1737462300000|2025-01-21 12:25:00|1355.3|1354.8|1355.25|1354.75|1355.35|1354.85|1355.2|1354.7|5
1737462600000|2025-01-21 12:30:00|1355.2|1354.7|1354.8|1354.3|1355.4|1354.9|1354.7|1354.2|51
1737462900000|2025-01-21 12:35:00|1354.85|1354.35|1354.85|1354.35|1355.5|1355|1354.6|1354.1|20
1737463200000|2025-01-21 12:40:00|1354.9|1354.4|1355.15|1354.65|1355.15|1354.65|1354.9|1354.4|2
1737463500000|2025-01-21 12:45:00|1355.1|1354.6|1355.2|1354.7|1355.3|1354.8|1355.1|1354.6|0
1737463800000|2025-01-21 12:50:00|1355.25|1354.75|1355.6|1355.1|1355.8|1355.3|1354.55|1354.05|26
1737464100000|2025-01-21 12:55:00|1355.65|1355.15|1356.1|1355.6|1356.1|1355.6|1355.55|1355.05|0
1737464400000|2025-01-21 13:00:00|1356.05|1355.55|1355.35|1354.85|1356.25|1355.75|1355.3|1354.8|4
1737464700000|2025-01-21 13:05:00|1355.3|1354.8|1355.8|1355.3|1355.85|1355.35|1355.2|1354.7|0
1737465000000|2025-01-21 13:10:00|1355.75|1355.25|1355.45|1354.95|1355.75|1355.25|1355.25|1354.75|3
1737465300000|2025-01-21 13:15:00|1355.4|1354.9|1354.75|1354.25|1355.45|1354.95|1354.75|1354.25|35
1737465600000|2025-01-21 13:20:00|1354.8|1354.3|1354.85|1354.35|1355.15|1354.65|1354.5|1354|17
1737465900000|2025-01-21 13:25:00|1354.8|1354.3|1354.95|1354.45|1355.15|1354.65|1354.4|1353.9|46
1737466200000|2025-01-21 13:30:00|1354.9|1354.4|1354.9|1354.4|1354.95|1354.45|1354.5|1354|7
1737466500000|2025-01-21 13:35:00|1354.85|1354.35|1355.05|1354.55|1355.1|1354.6|1354.8|1354.3|0
1737466800000|2025-01-21 13:40:00|1355.1|1354.6|1354.75|1354.25|1355.1|1354.6|1354.75|1354.25|8
1737467100000|2025-01-21 13:45:00|1354.7|1354.2|1355.05|1354.55|1355.3|1354.8|1354.7|1354.2|13
1737467400000|2025-01-21 13:50:00|1355.1|1354.6|1355|1354.5|1355.5|1355|1354.9|1354.4|4
1737467700000|2025-01-21 13:55:00|1354.95|1354.45|1353.85|1353.35|1354.95|1354.45|1353.8|1353.3|17
1737468000000|2025-01-21 14:00:00|1353.8|1353.3|1353.95|1353.45|1353.95|1353.45|1353.65|1353.15|12
1737468300000|2025-01-21 14:05:00|1354|1353.5|1353.6|1353.1|1354.1|1353.6|1353.55|1353.05|7
1737468600000|2025-01-21 14:10:00|1353.55|1353.05|1354.75|1354.25|1354.8|1354.3|1353.5|1353|0
1737468900000|2025-01-21 14:15:00|1354.7|1354.2|1355.1|1354.6|1355.1|1354.6|1354.55|1354.05|1
1737469200000|2025-01-21 14:20:00|1355.15|1354.65|1355.05|1354.55|1355.35|1354.85|1355.05|1354.55|0
1737469500000|2025-01-21 14:25:00|1355.1|1354.6|1355.4|1354.9|1355.7|1355.2|1355.05|1354.55|1
1737469800000|2025-01-21 14:30:00|1354.75|1354.25|1354.7|1354.2|1355.2|1354.7|1353.1|1352.6|25
1737470100000|2025-01-21 14:35:00|1354.75|1354.25|1354.25|1353.75|1356.2|1355.7|1354.15|1353.65|80
1737470400000|2025-01-21 14:40:00|1354.2|1353.7|1352.45|1351.95|1354.5|1354|1352.25|1351.75|0
1737470700000|2025-01-21 14:45:00|1352.5|1352|1354.45|1353.95|1354.65|1354.15|1352.4|1351.9|2
1737471000000|2025-01-21 14:50:00|1354.4|1353.9|1354.75|1354.25|1355.2|1354.7|1354.25|1353.75|2
1737471300000|2025-01-21 14:55:00|1354.7|1354.2|1353.85|1353.35|1354.8|1354.3|1353.8|1353.3|18
1737471600000|2025-01-21 15:00:00|1353.8|1353.3|1353.15|1352.65|1353.95|1353.45|1352.45|1351.95|42
1737471900000|2025-01-21 15:05:00|1353.2|1352.7|1353.15|1352.65|1354.65|1354.15|1352.95|1352.45|15
1737472200000|2025-01-21 15:10:00|1353.2|1352.7|1354.85|1354.35|1354.85|1354.35|1353.2|1352.7|0
1737472500000|2025-01-21 15:15:00|1354.9|1354.4|1355.25|1354.75|1355.25|1354.75|1354.55|1354.05|52
1737532800000|2025-01-22 08:00:00|1359.05|1358.55|1360.55|1360.05|1360.85|1360.35|1358.4|1357.9|24
1737533100000|2025-01-22 08:05:00|1360.6|1360.1|1358.7|1358.2|1360.85|1360.35|1358.6|1358.1|18
1737533400000|2025-01-22 08:10:00|1358.65|1358.15|1361.65|1361.15|1361.7|1361.2|1358.45|1357.95|5
1737533700000|2025-01-22 08:15:00|1361.7|1361.2|1364.5|1364|1364.5|1364|1361.7|1361.2|0
1737534000000|2025-01-22 08:20:00|1364.55|1364.05|1366|1365.5|1366.3|1365.8|1364.3|1363.8|7
1737534300000|2025-01-22 08:25:00|1365.95|1365.45|1366.7|1366.2|1367.15|1366.65|1365.95|1365.45|1
1737534600000|2025-01-22 08:30:00|1366.75|1366.25|1365.35|1364.85|1367.3|1366.8|1364.9|1364.4|3
1737534900000|2025-01-22 08:35:00|1365.4|1364.9|1364.05|1363.55|1365.5|1365|1364.05|1363.55|0
1737535200000|2025-01-22 08:40:00|1364.15|1363.65|1363.15|1362.65|1364.6|1364.1|1363.05|1362.55|0
1737535500000|2025-01-22 08:45:00|1363.2|1362.7|1363.55|1363.05|1364.05|1363.55|1362.75|1362.25|0
1737535800000|2025-01-22 08:50:00|1363.18|1362.68|1363.88|1363.38|1364.23|1363.73|1363.08|1362.58|1
1737536100000|2025-01-22 08:55:00|1363.83|1363.33|1364.78|1364.28|1365.18|1364.68|1363.68|1363.18|0
1737536400000|2025-01-22 09:00:00|1364.83|1364.33|1366.48|1365.98|1366.53|1366.03|1364.68|1364.18|0
1737536700000|2025-01-22 09:05:00|1366.53|1366.03|1366.43|1365.93|1367.13|1366.63|1366.08|1365.58|10
1737537000000|2025-01-22 09:10:00|1366.48|1365.98|1367.48|1366.98|1367.58|1367.08|1366.48|1365.98|4
1737537300000|2025-01-22 09:15:00|1367.43|1366.93|1367.98|1367.48|1368.18|1367.68|1367.28|1366.78|0
1737537600000|2025-01-22 09:20:00|1367.93|1367.43|1366.48|1365.98|1367.93|1367.43|1366.18|1365.68|1
1737537900000|2025-01-22 09:25:00|1366.53|1366.03|1366.28|1365.78|1366.58|1366.08|1366.18|1365.68|0
1737538200000|2025-01-22 09:30:00|1366.33|1365.83|1365.78|1365.28|1366.58|1366.08|1365.58|1365.08|0
1737538500000|2025-01-22 09:35:00|1365.83|1365.33|1365.58|1365.08|1365.98|1365.48|1365.38|1364.88|0
1737538800000|2025-01-22 09:40:00|1365.53|1365.03|1364.78|1364.28|1365.53|1365.03|1364.58|1364.08|0
1737539100000|2025-01-22 09:45:00|1364.83|1364.33|1364.58|1364.08|1364.98|1364.48|1364.18|1363.68|0
1737539400000|2025-01-22 09:50:00|1364.63|1364.13|1364.28|1363.78|1364.98|1364.48|1364.28|1363.78|0
1737539700000|2025-01-22 09:55:00|1364.23|1363.73|1364.78|1364.28|1364.98|1364.48|1364.18|1363.68|1
1737540000000|2025-01-22 10:00:00|1364.83|1364.33|1364.68|1364.18|1364.98|1364.48|1364.58|1364.08|0
1737540300000|2025-01-22 10:05:00|1364.63|1364.13|1365.48|1364.98|1365.48|1364.98|1364.58|1364.08|1
1737540600000|2025-01-22 10:10:00|1365.53|1365.03|1365.18|1364.68|1365.78|1365.28|1365.18|1364.68|0
1737540900000|2025-01-22 10:15:00|1365.23|1364.73|1365.08|1364.58|1365.48|1364.98|1364.98|1364.48|0
1737541200000|2025-01-22 10:20:00|1365.03|1364.53|1365.08|1364.58|1365.38|1364.88|1364.78|1364.28|0
1737541500000|2025-01-22 10:25:00|1365.13|1364.63|1364.73|1364.23|1365.28|1364.78|1364.68|1364.18|0
1737541800000|2025-01-22 10:30:00|1364.78|1364.28|1365.18|1364.68|1365.63|1365.13|1364.68|1364.18|1
1737542100000|2025-01-22 10:35:00|1365.23|1364.73|1365.78|1365.28|1365.83|1365.33|1365.18|1364.68|0
1737542400000|2025-01-22 10:40:00|1365.73|1365.23|1365.58|1365.08|1365.78|1365.28|1365.48|1364.98|0
1737542700000|2025-01-22 10:45:00|1365.53|1365.03|1365.63|1365.13|1365.68|1365.18|1365.53|1365.03|0
1737543000000|2025-01-22 10:50:00|1365.58|1365.08|1365.43|1364.93|1365.83|1365.33|1365.28|1364.78|0
1737543300000|2025-01-22 10:55:00|1365.38|1364.88|1364.93|1364.43|1365.48|1364.98|1364.93|1364.43|0
1737543600000|2025-01-22 11:00:00|1364.38|1363.88|1364.78|1364.28|1364.78|1364.28|1364.18|1363.68|16
1737543900000|2025-01-22 11:05:00|1364.83|1364.33|1365.48|1364.98|1365.68|1365.18|1364.73|1364.23|0
1737544200000|2025-01-22 11:10:00|1365.53|1365.03|1365.78|1365.28|1365.98|1365.48|1365.48|1364.98|0
1737544500000|2025-01-22 11:15:00|1365.73|1365.23|1365.88|1365.38|1366.23|1365.73|1365.68|1365.18|0
1737544800000|2025-01-22 11:20:00|1365.83|1365.33|1365.28|1364.78|1365.88|1365.38|1365.28|1364.78|0
1737545100000|2025-01-22 11:25:00|1365.33|1364.83|1365.33|1364.83|1365.68|1365.18|1365.08|1364.58|0
1737545400000|2025-01-22 11:30:00|1365.28|1364.78|1364.43|1363.93|1365.28|1364.78|1364.38|1363.88|12
1737545700000|2025-01-22 11:35:00|1364.38|1363.88|1364.28|1363.78|1364.48|1363.98|1364.03|1363.53|14
1737546000000|2025-01-22 11:40:00|1364.23|1363.73|1364.53|1364.03|1364.68|1364.18|1364.23|1363.73|0
1737546300000|2025-01-22 11:45:00|1364.48|1363.98|1364.43|1363.93|1364.68|1364.18|1364.38|1363.88|0
1737546600000|2025-01-22 11:50:00|1364.48|1363.98|1364.48|1363.98|1364.58|1364.08|1364.33|1363.83|0
1737546900000|2025-01-22 11:55:00|1364.43|1363.93|1364.03|1363.53|1364.48|1363.98|1363.98|1363.48|0
1737547200000|2025-01-22 12:00:00|1364.08|1363.58|1364.28|1363.78|1364.48|1363.98|1364.03|1363.53|0
1737547500000|2025-01-22 12:05:00|1364.23|1363.73|1363.93|1363.43|1364.38|1363.88|1363.83|1363.33|0
1737547800000|2025-01-22 12:10:00|1363.88|1363.38|1363.63|1363.13|1364.08|1363.58|1363.53|1363.03|0
1737548100000|2025-01-22 12:15:00|1363.68|1363.18|1363.58|1363.08|1363.68|1363.18|1363.53|1363.03|0
1737548400000|2025-01-22 12:20:00|1363.63|1363.13|1363.58|1363.08|1363.68|1363.18|1363.58|1363.08|0
1737548700000|2025-01-22 12:25:00|1363.53|1363.03|1363.33|1362.83|1363.68|1363.18|1363.33|1362.83|0
1737549000000|2025-01-22 12:30:00|1363.43|1362.93|1363.53|1363.03|1363.58|1363.08|1363.43|1362.93|3
1737549300000|2025-01-22 12:35:00|1363.48|1362.98|1363.38|1362.88|1363.58|1363.08|1363.38|1362.88|0
1737549600000|2025-01-22 12:40:00|1363.29|1362.79|1363.24|1362.74|1363.29|1362.79|1363.24|1362.74|0
1737549900000|2025-01-22 12:45:00|1363.19|1362.69|1363.14|1362.64|1363.19|1362.69|1363.04|1362.54|4
1737550200000|2025-01-22 12:50:00|1363.19|1362.69|1363.04|1362.54|1363.19|1362.69|1362.94|1362.44|0
1737550500000|2025-01-22 12:55:00|1363.09|1362.59|1363.04|1362.54|1363.24|1362.74|1363.04|1362.54|0
1737550800000|2025-01-22 13:00:00|1363.09|1362.59|1363.59|1363.09|1363.64|1363.14|1363.09|1362.59|1
1737551100000|2025-01-22 13:05:00|1363.64|1363.14|1363.39|1362.89|1363.69|1363.19|1363.29|1362.79|0
1737551400000|2025-01-22 13:10:00|1363.44|1362.94|1363.14|1362.64|1363.49|1362.99|1363.09|1362.59|0
1737551700000|2025-01-22 13:15:00|1363.09|1362.59|1362.19|1361.69|1363.14|1362.64|1362.04|1361.54|18
1737552000000|2025-01-22 13:20:00|1362.14|1361.64|1361.64|1361.14|1362.14|1361.64|1361.64|1361.14|10
1737552300000|2025-01-22 13:25:00|1361.24|1360.74|1361.49|1360.99|1361.54|1361.04|1361.24|1360.74|16
1737552600000|2025-01-22 13:30:00|1361.44|1360.94|1362.19|1361.69|1362.29|1361.79|1360.99|1360.49|13
1737552900000|2025-01-22 13:35:00|1362.14|1361.64|1362.59|1362.09|1362.69|1362.19|1362.14|1361.64|0
1737553200000|2025-01-22 13:40:00|1362.69|1362.19|1362.99|1362.49|1363.29|1362.79|1362.69|1362.19|0
1737553500000|2025-01-22 13:45:00|1363.04|1362.54|1362.79|1362.29|1363.09|1362.59|1362.09|1361.59|0
1737553800000|2025-01-22 13:50:00|1362.74|1362.24|1362.14|1361.64|1362.89|1362.39|1362.04|1361.54|0
1737554100000|2025-01-22 13:55:00|1362.09|1361.59|1361.89|1361.39|1362.34|1361.84|1361.69|1361.19|12
1737554400000|2025-01-22 14:00:00|1361.99|1361.49|1362.04|1361.54|1362.19|1361.69|1361.99|1361.49|0
1737554700000|2025-01-22 14:05:00|1361.99|1361.49|1361.44|1360.94|1361.99|1361.49|1361.19|1360.69|12
1737555000000|2025-01-22 14:10:00|1361.39|1360.89|1360.49|1359.99|1361.39|1360.89|1360.39|1359.89|12
1737555300000|2025-01-22 14:15:00|1360.44|1359.94|1360.14|1359.64|1360.54|1360.04|1359.89|1359.39|10
1737555600000|2025-01-22 14:20:00|1360.34|1359.84|1360.49|1359.99|1360.69|1360.19|1359.99|1359.49|11
1737555900000|2025-01-22 14:25:00|1360.54|1360.04|1361.29|1360.79|1361.39|1360.89|1360.39|1359.89|1
1737556200000|2025-01-22 14:30:00|1361.24|1360.74|1359.74|1359.24|1361.49|1360.99|1359.64|1359.14|13
1737556500000|2025-01-22 14:35:00|1359.69|1359.19|1357.94|1357.44|1359.74|1359.24|1357.89|1357.39|42
1737556800000|2025-01-22 14:40:00|1358.04|1357.54|1359.99|1359.49|1360.64|1360.14|1357.99|1357.49|12
1737557100000|2025-01-22 14:45:00|1359.94|1359.44|1358.79|1358.29|1359.99|1359.49|1358.74|1358.24|12
1737557400000|2025-01-22 14:50:00|1358.74|1358.24|1358.09|1357.59|1358.84|1358.34|1357.89|1357.39|13
1737557700000|2025-01-22 14:55:00|1358.14|1357.64|1357.59|1357.09|1358.69|1358.19|1357.54|1357.04|12
1737558000000|2025-01-22 15:00:00|1357.54|1357.04|1357.59|1357.09|1357.69|1357.19|1357.04|1356.54|12
1737558300000|2025-01-22 15:05:00|1357.64|1357.14|1358.69|1358.19|1358.74|1358.24|1357.44|1356.94|4
1737558600000|2025-01-22 15:10:00|1358.43|1357.93|1358.43|1357.93|1358.68|1358.18|1358.13|1357.63|0
1737558900000|2025-01-22 15:15:00|1358.38|1357.88|1358.03|1357.53|1358.53|1358.03|1357.78|1357.28|12
1737619500000|2025-01-23 08:05:00|1363.25|1362.75|1362.75|1362.25|1364.3|1363.8|1362.55|1362.05|0
1737619800000|2025-01-23 08:10:00|1362.8|1362.3|1362.55|1362.05|1363.45|1362.95|1362.4|1361.9|0
1737620100000|2025-01-23 08:15:00|1362.65|1362.15|1364.35|1363.85|1364.65|1364.15|1362.65|1362.15|0
1737620400000|2025-01-23 08:20:00|1364.4|1363.9|1364.45|1363.95|1364.85|1364.35|1364.05|1363.55|0
1737620700000|2025-01-23 08:25:00|1364.4|1363.9|1364.3|1363.8|1364.55|1364.05|1363.65|1363.15|21
1737621000000|2025-01-23 08:30:00|1364.35|1363.85|1365.05|1364.55|1365.05|1364.55|1364.25|1363.75|16
1737621300000|2025-01-23 08:35:00|1365|1364.5|1365.85|1365.35|1365.85|1365.35|1364.65|1364.15|0
1737621600000|2025-01-23 08:40:00|1365.9|1365.4|1366.1|1365.6|1366.5|1366|1365.75|1365.25|1
1737621900000|2025-01-23 08:45:00|1366.15|1365.65|1365.55|1365.05|1366.2|1365.7|1365.15|1364.65|0
1737622200000|2025-01-23 08:50:00|1365.5|1365|1364.95|1364.45|1365.5|1365|1364.9|1364.4|0
1737622500000|2025-01-23 08:55:00|1364.9|1364.4|1365|1364.5|1365.2|1364.7|1364.45|1363.95|0
1737622800000|2025-01-23 09:00:00|1364.95|1364.45|1365.25|1364.75|1365.5|1365|1364.6|1364.1|0
1737623100000|2025-01-23 09:05:00|1365.3|1364.8|1365.25|1364.75|1365.5|1365|1365.15|1364.65|0
1737623400000|2025-01-23 09:10:00|1365.3|1364.8|1364.7|1364.2|1365.3|1364.8|1364.5|1364|0
1737623700000|2025-01-23 09:15:00|1364.75|1364.25|1365.6|1365.1|1365.8|1365.3|1364.65|1364.15|1
1737624000000|2025-01-23 09:20:00|1365.65|1365.15|1365.45|1364.95|1365.65|1365.15|1365.1|1364.6|0
1737624300000|2025-01-23 09:25:00|1365.4|1364.9|1365.05|1364.55|1365.9|1365.4|1365.05|1364.55|0
1737624600000|2025-01-23 09:30:00|1365|1364.5|1364.85|1364.35|1365|1364.5|1364.6|1364.1|0
1737624900000|2025-01-23 09:35:00|1364.8|1364.3|1365.6|1365.1|1365.6|1365.1|1364.7|1364.2|0
1737625200000|2025-01-23 09:40:00|1365.55|1365.05|1365.5|1365|1365.7|1365.2|1365.4|1364.9|0
1737625500000|2025-01-23 09:45:00|1365.55|1365.05|1366|1365.5|1366|1365.5|1365.35|1364.85|0
1737625800000|2025-01-23 09:50:00|1365.95|1365.45|1366.15|1365.65|1366.6|1366.1|1365.75|1365.25|26
1737626100000|2025-01-23 09:55:00|1366.1|1365.6|1365.65|1365.15|1366.2|1365.7|1365.55|1365.05|0
1737626400000|2025-01-23 10:00:00|1365.7|1365.2|1365.3|1364.8|1365.9|1365.4|1365.2|1364.7|0
1737626700000|2025-01-23 10:05:00|1365.25|1364.75|1365.3|1364.8|1365.4|1364.9|1365.2|1364.7|0
1737627000000|2025-01-23 10:10:00|1365.35|1364.85|1365.55|1365.05|1365.55|1365.05|1365.25|1364.75|0
1737627300000|2025-01-23 10:15:00|1365.5|1365|1366.15|1365.65|1366.2|1365.7|1365.3|1364.8|0
1737627600000|2025-01-23 10:20:00|1366.1|1365.6|1367.3|1366.8|1367.3|1366.8|1366.05|1365.55|3
1737627900000|2025-01-23 10:25:00|1367.25|1366.75|1367.6|1367.1|1367.7|1367.2|1367.15|1366.65|0
1737628200000|2025-01-23 10:30:00|1367.65|1367.15|1367.6|1367.1|1368|1367.5|1367.4|1366.9|0
1737628500000|2025-01-23 10:35:00|1367.65|1367.15|1367.65|1367.15|1367.85|1367.35|1367.2|1366.7|0
1737628800000|2025-01-23 10:40:00|1367.7|1367.2|1368.15|1367.65|1368.8|1368.3|1367.7|1367.2|3
1737629100000|2025-01-23 10:45:00|1368.2|1367.7|1367.75|1367.25|1368.25|1367.75|1367.65|1367.15|0
1737629400000|2025-01-23 10:50:00|1367.8|1367.3|1368.6|1368.1|1368.65|1368.15|1367.75|1367.25|1
1737629700000|2025-01-23 10:55:00|1368.65|1368.15|1369.4|1368.9|1369.7|1369.2|1368.6|1368.1|1
1737630000000|2025-01-23 11:00:00|1369.35|1368.85|1370.05|1369.55|1370.3|1369.8|1369.3|1368.8|0
1737630300000|2025-01-23 11:05:00|1370|1369.5|1370.4|1369.9|1370.5|1370|1369.65|1369.15|5
1737630600000|2025-01-23 11:10:00|1370.45|1369.95|1368.95|1368.45|1370.45|1369.95|1368.75|1368.25|46
1737630900000|2025-01-23 11:15:00|1369|1368.5|1370.15|1369.65|1370.15|1369.65|1369|1368.5|7
1737631200000|2025-01-23 11:20:00|1370.1|1369.6|1370.7|1370.2|1370.7|1370.2|1369.75|1369.25|6
1737631500000|2025-01-23 11:25:00|1370.75|1370.25|1370.95|1370.45|1370.95|1370.45|1370.65|1370.15|0
1737631800000|2025-01-23 11:30:00|1371|1370.5|1371.2|1370.7|1371.25|1370.75|1370.5|1370|1
1737632100000|2025-01-23 11:35:00|1371.25|1370.75|1371.95|1371.45|1372|1371.5|1371.25|1370.75|0
1737632400000|2025-01-23 11:40:00|1371.9|1371.4|1371.85|1371.35|1372.1|1371.6|1371.7|1371.2|0
1737632700000|2025-01-23 11:45:00|1371.8|1371.3|1371.6|1371.1|1371.95|1371.45|1371.4|1370.9|2
1737633000000|2025-01-23 11:50:00|1371.65|1371.15|1371.85|1371.35|1371.95|1371.45|1371.55|1371.05|0
1737633300000|2025-01-23 11:55:00|1371.9|1371.4|1370.6|1370.1|1371.9|1371.4|1370.6|1370.1|1
1737633600000|2025-01-23 12:00:00|1370.55|1370.05|1370.05|1369.55|1370.55|1370.05|1369.95|1369.45|0
1737633900000|2025-01-23 12:05:00|1370.1|1369.6|1369.7|1369.2|1370.3|1369.8|1369.6|1369.1|1
1737634200000|2025-01-23 12:10:00|1369.75|1369.25|1370.25|1369.75|1370.3|1369.8|1369.75|1369.25|0
1737634500000|2025-01-23 12:15:00|1370.2|1369.7|1370.2|1369.7|1370.3|1369.8|1370.1|1369.6|0
1737634800000|2025-01-23 12:20:00|1370.15|1369.65|1370.15|1369.65|1370.75|1370.25|1370.1|1369.6|0
1737635100000|2025-01-23 12:25:00|1370.1|1369.6|1369.85|1369.35|1370.3|1369.8|1369.75|1369.25|0
1737635400000|2025-01-23 12:30:00|1369.8|1369.3|1370.45|1369.95|1370.65|1370.15|1369.8|1369.3|2
1737635700000|2025-01-23 12:35:00|1370.5|1370|1369.5|1369|1370.5|1370|1369.4|1368.9|0
1737636000000|2025-01-23 12:40:00|1369.55|1369.05|1369.9|1369.4|1370.2|1369.7|1369.5|1369|0
1737636300000|2025-01-23 12:45:00|1369.95|1369.45|1370.05|1369.55|1370.5|1370|1369.6|1369.1|0
1737636600000|2025-01-23 12:50:00|1370|1369.5|1370.3|1369.8|1370.5|1370|1369.85|1369.35|1
1737636900000|2025-01-23 12:55:00|1370.35|1369.85|1369.75|1369.25|1370.45|1369.95|1369.6|1369.1|1
1737637200000|2025-01-23 13:00:00|1369.8|1369.3|1369.65|1369.15|1369.95|1369.45|1369.35|1368.85|0
1737637500000|2025-01-23 13:05:00|1369.7|1369.2|1369.75|1369.25|1369.95|1369.45|1369.65|1369.15|0
1737637800000|2025-01-23 13:10:00|1369.7|1369.2|1369.25|1368.75|1369.7|1369.2|1368.95|1368.45|0
1737638100000|2025-01-23 13:15:00|1369.2|1368.7|1369.05|1368.55|1369.25|1368.75|1368.75|1368.25|0
1737638400000|2025-01-23 13:20:00|1369.1|1368.6|1369.65|1369.15|1369.65|1369.15|1369.05|1368.55|0
1737638700000|2025-01-23 13:25:00|1369.7|1369.2|1369.95|1369.45|1369.95|1369.45|1369.65|1369.15|0
1737639000000|2025-01-23 13:30:00|1370|1369.5|1370.95|1370.45|1370.95|1370.45|1369.95|1369.45|1
1737639300000|2025-01-23 13:35:00|1370.9|1370.4|1370.95|1370.45|1371.05|1370.55|1370.75|1370.25|0
1737639600000|2025-01-23 13:40:00|1371|1370.5|1370.85|1370.35|1371.05|1370.55|1370.65|1370.15|0
1737639900000|2025-01-23 13:45:00|1370.8|1370.3|1370.6|1370.1|1371|1370.5|1370.4|1369.9|0
1737640200000|2025-01-23 13:50:00|1370.55|1370.05|1370.75|1370.25|1370.95|1370.45|1370.45|1369.95|0
1737640500000|2025-01-23 13:55:00|1370.8|1370.3|1370.95|1370.45|1371.2|1370.7|1370.75|1370.25|0
1737640800000|2025-01-23 14:00:00|1371|1370.5|1370.15|1369.65|1371.25|1370.75|1370.1|1369.6|0
1737641100000|2025-01-23 14:05:00|1370.25|1369.75|1370.35|1369.85|1370.7|1370.2|1370.15|1369.65|0
1737641400000|2025-01-23 14:10:00|1370.3|1369.8|1368.75|1368.25|1370.35|1369.85|1368.55|1368.05|0
1737641700000|2025-01-23 14:15:00|1368.7|1368.2|1369.65|1369.15|1369.65|1369.15|1368.25|1367.75|0
1737642000000|2025-01-23 14:20:00|1369.7|1369.2|1370.65|1370.15|1370.65|1370.15|1369.55|1369.05|0
1737642300000|2025-01-23 14:25:00|1370.7|1370.2|1370.15|1369.65|1370.95|1370.45|1369.95|1369.45|0
1737642600000|2025-01-23 14:30:00|1370.1|1369.6|1370.15|1369.65|1371.3|1370.8|1369.65|1369.15|0
1737642900000|2025-01-23 14:35:00|1370.1|1369.6|1368.95|1368.45|1370.15|1369.65|1368.25|1367.75|0
1737643200000|2025-01-23 14:40:00|1369|1368.5|1368.85|1368.35|1369.5|1369|1367.85|1367.35|0
1737643500000|2025-01-23 14:45:00|1368.9|1368.4|1370.25|1369.75|1371.05|1370.55|1368.9|1368.4|15
1737643800000|2025-01-23 14:50:00|1370.3|1369.8|1369.05|1368.55|1370.35|1369.85|1368.55|1368.05|1
1737644100000|2025-01-23 14:55:00|1369|1368.5|1369.65|1369.15|1369.9|1369.4|1368.95|1368.45|2
1737644400000|2025-01-23 15:00:00|1369.7|1369.2|1370.05|1369.55|1370.35|1369.85|1369.25|1368.75|0
1737644700000|2025-01-23 15:05:00|1370.1|1369.6|1370|1369.5|1370.75|1370.25|1369.8|1369.3|7
1737645000000|2025-01-23 15:10:00|1370.16|1369.66|1370.56|1370.06|1370.56|1370.06|1369.41|1368.91|11
1737645300000|2025-01-23 15:15:00|1370.51|1370.01|1371.81|1371.31|1371.86|1371.36|1370.41|1369.91|18
1737705600000|2025-01-24 08:00:00|1374.75|1374.25|1373.85|1373.35|1376.25|1375.75|1373.65|1373.15|9
1737705900000|2025-01-24 08:05:00|1373.9|1373.4|1372.1|1371.6|1373.9|1373.4|1371.95|1371.45|6
1737706200000|2025-01-24 08:10:00|1372.15|1371.65|1370.15|1369.65|1372.15|1371.65|1369.95|1369.45|24
1737706500000|2025-01-24 08:15:00|1370.2|1369.7|1370.05|1369.55|1371.4|1370.9|1369.85|1369.35|1
1737706800000|2025-01-24 08:20:00|1369.95|1369.45|1369.4|1368.9|1370.35|1369.85|1369.4|1368.9|0
1737707100000|2025-01-24 08:25:00|1369.45|1368.95|1368.1|1367.6|1369.45|1368.95|1368.1|1367.6|18
1737707400000|2025-01-24 08:30:00|1368.05|1367.55|1370.25|1369.75|1370.25|1369.75|1368|1367.5|7
1737707700000|2025-01-24 08:35:00|1370.3|1369.8|1369.75|1369.25|1370.85|1370.35|1369.35|1368.85|2
1737708000000|2025-01-24 08:40:00|1369.7|1369.2|1368.6|1368.1|1369.7|1369.2|1368.6|1368.1|1
1737708300000|2025-01-24 08:45:00|1368.15|1367.65|1367.4|1366.9|1368.3|1367.8|1366.7|1366.2|18
1737708600000|2025-01-24 08:50:00|1367.29|1366.79|1366.34|1365.84|1367.84|1367.34|1366.34|1365.84|23
1737708900000|2025-01-24 08:55:00|1366.29|1365.79|1365.64|1365.14|1366.29|1365.79|1365.14|1364.64|22
1737709200000|2025-01-24 09:00:00|1365.84|1365.34|1365.29|1364.79|1366.14|1365.64|1365.09|1364.59|12
1737709500000|2025-01-24 09:05:00|1365.24|1364.74|1365.74|1365.24|1365.79|1365.29|1364.94|1364.44|7
1737709800000|2025-01-24 09:10:00|1365.79|1365.29|1365.84|1365.34|1365.84|1365.34|1365.39|1364.89|0
1737710100000|2025-01-24 09:15:00|1365.89|1365.39|1365.44|1364.94|1366.19|1365.69|1365.34|1364.84|1
1737710400000|2025-01-24 09:20:00|1365.39|1364.89|1365.69|1365.19|1365.84|1365.34|1364.84|1364.34|15
1737710700000|2025-01-24 09:25:00|1365.74|1365.24|1365.04|1364.54|1365.84|1365.34|1364.94|1364.44|1
1737711000000|2025-01-24 09:30:00|1364.99|1364.49|1364.14|1363.64|1365.09|1364.59|1363.84|1363.34|6
1737711300000|2025-01-24 09:35:00|1364.19|1363.69|1363.54|1363.04|1364.34|1363.84|1363.24|1362.74|0
1737711600000|2025-01-24 09:40:00|1363.59|1363.09|1363.99|1363.49|1364.29|1363.79|1363.44|1362.94|0
1737711900000|2025-01-24 09:45:00|1364.04|1363.54|1365.24|1364.74|1365.39|1364.89|1364.04|1363.54|0
1737712200000|2025-01-24 09:50:00|1365.29|1364.79|1365.54|1365.04|1365.54|1365.04|1364.54|1364.04|0
1737712500000|2025-01-24 09:55:00|1365.49|1364.99|1365.74|1365.24|1365.84|1365.34|1365.49|1364.99|0
1737712800000|2025-01-24 10:00:00|1365.69|1365.19|1365.49|1364.99|1365.84|1365.34|1365.39|1364.89|0
1737713100000|2025-01-24 10:05:00|1365.54|1365.04|1365.24|1364.74|1365.54|1365.04|1365.19|1364.69|0
1737713400000|2025-01-24 10:10:00|1365.29|1364.79|1365.04|1364.54|1365.34|1364.84|1364.89|1364.39|0
1737713700000|2025-01-24 10:15:00|1364.99|1364.49|1364.84|1364.34|1365.04|1364.54|1364.69|1364.19|0
1737714000000|2025-01-24 10:20:00|1364.89|1364.39|1365.69|1365.19|1365.69|1365.19|1364.79|1364.29|1
1737714300000|2025-01-24 10:25:00|1365.79|1365.29|1365.04|1364.54|1365.84|1365.34|1365.04|1364.54|0
1737714600000|2025-01-24 10:30:00|1364.99|1364.49|1364.99|1364.49|1365.04|1364.54|1364.74|1364.24|0
1737714900000|2025-01-24 10:35:00|1365.04|1364.54|1365.34|1364.84|1365.64|1365.14|1364.99|1364.49|1
1737715200000|2025-01-24 10:40:00|1365.29|1364.79|1365.14|1364.64|1365.64|1365.14|1364.94|1364.44|0
1737715500000|2025-01-24 10:45:00|1365.09|1364.59|1365.74|1365.24|1365.89|1365.39|1365.09|1364.59|1
1737715800000|2025-01-24 10:50:00|1365.69|1365.19|1366.04|1365.54|1366.29|1365.79|1365.64|1365.14|0
1737716100000|2025-01-24 10:55:00|1366.09|1365.59|1366.34|1365.84|1366.49|1365.99|1366.04|1365.54|0
1737716400000|2025-01-24 11:00:00|1366.39|1365.89|1366.64|1366.14|1366.64|1366.14|1366.39|1365.89|0
1737717000000|2025-01-24 11:10:00|1366.69|1366.19|1367.34|1366.84|1367.49|1366.99|1366.69|1366.19|1
1737717300000|2025-01-24 11:15:00|1367.39|1366.89|1366.84|1366.34|1367.54|1367.04|1366.74|1366.24|1
1737717600000|2025-01-24 11:20:00|1366.79|1366.29|1367.34|1366.84|1367.44|1366.94|1366.64|1366.14|0
1737717900000|2025-01-24 11:25:00|1367.39|1366.89|1367.99|1367.49|1367.99|1367.49|1367.39|1366.89|0
1737718200000|2025-01-24 11:30:00|1368.04|1367.54|1368.44|1367.94|1368.59|1368.09|1367.84|1367.34|1
1737718500000|2025-01-24 11:35:00|1368.39|1367.89|1368.54|1368.04|1368.64|1368.14|1368.24|1367.74|0
1737718800000|2025-01-24 11:40:00|1368.59|1368.09|1368.44|1367.94|1368.64|1368.14|1368.14|1367.64|0
1737719100000|2025-01-24 11:45:00|1368.39|1367.89|1367.94|1367.44|1368.54|1368.04|1367.94|1367.44|0
1737719400000|2025-01-24 11:50:00|1367.99|1367.49|1367.34|1366.84|1368.14|1367.64|1367.34|1366.84|0
1737719700000|2025-01-24 11:55:00|1367.39|1366.89|1366.64|1366.14|1367.44|1366.94|1366.49|1365.99|0
1737720000000|2025-01-24 12:00:00|1366.59|1366.09|1366.74|1366.24|1366.74|1366.24|1366.14|1365.64|0
1737720300000|2025-01-24 12:05:00|1366.94|1366.44|1367.34|1366.84|1367.69|1367.19|1366.94|1366.44|1
1737720600000|2025-01-24 12:10:00|1367.29|1366.79|1367.34|1366.84|1367.74|1367.24|1367.24|1366.74|0
1737720900000|2025-01-24 12:15:00|1367.39|1366.89|1367.74|1367.24|1367.74|1367.24|1367.34|1366.84|0
1737721200000|2025-01-24 12:20:00|1367.69|1367.19|1367.94|1367.44|1368.49|1367.99|1367.69|1367.19|1
1737721500000|2025-01-24 12:25:00|1367.99|1367.49|1367.94|1367.44|1368.24|1367.74|1367.74|1367.24|0
1737721800000|2025-01-24 12:30:00|1367.99|1367.49|1367.49|1366.99|1368.14|1367.64|1367.44|1366.94|0
1737722100000|2025-01-24 12:35:00|1367.44|1366.94|1367.39|1366.89|1367.54|1367.04|1367.34|1366.84|0
1737722400000|2025-01-24 12:40:00|1367.64|1367.14|1366.59|1366.09|1367.69|1367.19|1366.54|1366.04|0
1737722700000|2025-01-24 12:45:00|1366.54|1366.04|1366.34|1365.84|1366.59|1366.09|1366.09|1365.59|1
1737723000000|2025-01-24 12:50:00|1366.39|1365.89|1366.69|1366.19|1366.99|1366.49|1366.34|1365.84|0
1737723300000|2025-01-24 12:55:00|1366.74|1366.24|1366.29|1365.79|1366.79|1366.29|1366.14|1365.64|90
1737723600000|2025-01-24 13:00:00|1366.34|1365.84|1365.19|1364.69|1366.39|1365.89|1364.99|1364.49|51
1737723900000|2025-01-24 13:05:00|1365.24|1364.74|1365.29|1364.79|1365.34|1364.84|1365.14|1364.64|10
1737724200000|2025-01-24 13:10:00|1365.34|1364.84|1365.54|1365.04|1365.99|1365.49|1365.34|1364.84|11
1737724500000|2025-01-24 13:15:00|1365.49|1364.99|1365.34|1364.84|1365.74|1365.24|1365.29|1364.79|0
1737724800000|2025-01-24 13:20:00|1365.39|1364.89|1364.89|1364.39|1365.49|1364.99|1364.84|1364.34|0
1737725100000|2025-01-24 13:25:00|1364.94|1364.44|1364.99|1364.49|1365.09|1364.59|1364.89|1364.39|0
1737725400000|2025-01-24 13:30:00|1364.94|1364.44|1364.74|1364.24|1364.99|1364.49|1364.59|1364.09|0
1737725700000|2025-01-24 13:35:00|1364.79|1364.29|1364.64|1364.14|1364.84|1364.34|1364.59|1364.09|1
1737726000000|2025-01-24 13:40:00|1364.69|1364.19|1365.24|1364.74|1365.54|1365.04|1364.64|1364.14|2
1737726300000|2025-01-24 13:45:00|1365.19|1364.69|1364.34|1363.84|1365.19|1364.69|1364.34|1363.84|0
1737726600000|2025-01-24 13:50:00|1364.29|1363.79|1363.34|1362.84|1364.34|1363.84|1363.34|1362.84|0
1737726900000|2025-01-24 13:55:00|1363.39|1362.89|1363.39|1362.89|1363.49|1362.99|1363.19|1362.69|0
1737727200000|2025-01-24 14:00:00|1363.34|1362.84|1363.64|1363.14|1363.64|1363.14|1362.99|1362.49|1
1737727500000|2025-01-24 14:05:00|1363.59|1363.09|1362.89|1362.39|1363.59|1363.09|1362.49|1361.99|0
1737727800000|2025-01-24 14:10:00|1362.94|1362.44|1361.99|1361.49|1362.94|1362.44|1361.94|1361.44|0
1737728100000|2025-01-24 14:15:00|1361.94|1361.44|1361.84|1361.34|1361.94|1361.44|1360.89|1360.39|32
1737728400000|2025-01-24 14:20:00|1361.79|1361.29|1362.59|1362.09|1362.69|1362.19|1361.74|1361.24|0
1737728700000|2025-01-24 14:25:00|1362.64|1362.14|1362.99|1362.49|1363.14|1362.64|1362.34|1361.84|0
1737729000000|2025-01-24 14:30:00|1363.04|1362.54|1360.89|1360.39|1363.69|1363.19|1360.89|1360.39|0
1737729300000|2025-01-24 14:35:00|1360.94|1360.44|1361.89|1361.39|1362.49|1361.99|1360.79|1360.29|1
1737729600000|2025-01-24 14:40:00|1361.84|1361.34|1361.39|1360.89|1362.19|1361.69|1361.29|1360.79|1
1737729900000|2025-01-24 14:45:00|1361.44|1360.94|1360.39|1359.89|1361.79|1361.29|1360.29|1359.79|0
1737730200000|2025-01-24 14:50:00|1360.34|1359.84|1358.94|1358.44|1360.34|1359.84|1358.69|1358.19|0
1737730500000|2025-01-24 14:55:00|1358.89|1358.39|1358.99|1358.49|1359.09|1358.59|1358.14|1357.64|1
1737730800000|2025-01-24 15:00:00|1358.94|1358.44|1357.64|1357.14|1359.09|1358.59|1357.24|1356.74|4
1737731100000|2025-01-24 15:05:00|1357.59|1357.09|1355.59|1355.09|1357.69|1357.19|1355.59|1355.09|0
1737731400000|2025-01-24 15:10:00|1355.64|1355.14|1355.79|1355.29|1356.49|1355.99|1355.29|1354.79|10
1737731700000|2025-01-24 15:15:00|1355.84|1355.34|1355.64|1355.14|1357.14|1356.64|1355.59|1355.09|33
1737964800000|2025-01-27 08:00:00|1347.4|1346.9|1347.65|1347.15|1348.25|1347.75|1347.4|1346.9|4
1737965100000|2025-01-27 08:05:00|1347.6|1347.1|1347.6|1347.1|1348.5|1348|1346.45|1345.95|30
1737965400000|2025-01-27 08:10:00|1347.65|1347.15|1348.25|1347.75|1348.85|1348.35|1347.6|1347.1|1
1737965700000|2025-01-27 08:15:00|1348.2|1347.7|1347.35|1346.85|1348.65|1348.15|1347.2|1346.7|25
1737966000000|2025-01-27 08:20:00|1347.3|1346.8|1346.8|1346.3|1347.55|1347.05|1346.5|1346|26
1737966300000|2025-01-27 08:25:00|1346.75|1346.25|1347.75|1347.25|1348.15|1347.65|1346.65|1346.15|4
1737966600000|2025-01-27 08:30:00|1347.8|1347.3|1348.55|1348.05|1348.55|1348.05|1347.65|1347.15|1
1737966900000|2025-01-27 08:35:00|1348.6|1348.1|1348.55|1348.05|1349.35|1348.85|1348.35|1347.85|2
1737967200000|2025-01-27 08:40:00|1348.5|1348|1347.9|1347.4|1349|1348.5|1347.85|1347.35|16
1737967500000|2025-01-27 08:45:00|1347.85|1347.35|1348.1|1347.6|1348.45|1347.95|1347.8|1347.3|2
1737967800000|2025-01-27 08:50:00|1347.94|1347.44|1348.89|1348.39|1349.09|1348.59|1347.89|1347.39|9
1737968100000|2025-01-27 08:55:00|1348.94|1348.44|1349.49|1348.99|1349.49|1348.99|1348.69|1348.19|0
1737968400000|2025-01-27 09:00:00|1349.44|1348.94|1349.84|1349.34|1349.99|1349.49|1349.19|1348.69|0
1737968700000|2025-01-27 09:05:00|1349.79|1349.29|1350.99|1350.49|1351.99|1351.49|1349.79|1349.29|2
1737969000000|2025-01-27 09:10:00|1350.94|1350.44|1350.14|1349.64|1351.19|1350.69|1350.04|1349.54|16
1737969300000|2025-01-27 09:15:00|1350.19|1349.69|1349.24|1348.74|1350.19|1349.69|1349.19|1348.69|1
1737969600000|2025-01-27 09:20:00|1349.29|1348.79|1349.59|1349.09|1349.89|1349.39|1349.29|1348.79|0
1737969900000|2025-01-27 09:25:00|1349.64|1349.14|1349.79|1349.29|1350.09|1349.59|1349.59|1349.09|0
1737970200000|2025-01-27 09:30:00|1349.74|1349.24|1350.49|1349.99|1350.79|1350.29|1349.64|1349.14|1
1737970500000|2025-01-27 09:35:00|1350.44|1349.94|1351.54|1351.04|1351.69|1351.19|1350.44|1349.94|0
1737970800000|2025-01-27 09:40:00|1351.59|1351.09|1350.89|1350.39|1351.89|1351.39|1350.89|1350.39|1
1737971100000|2025-01-27 09:45:00|1350.84|1350.34|1350.94|1350.44|1351.19|1350.69|1350.69|1350.19|0
1737971400000|2025-01-27 09:50:00|1350.89|1350.39|1351.94|1351.44|1352.14|1351.64|1350.74|1350.24|10
1737971700000|2025-01-27 09:55:00|1351.99|1351.49|1351.84|1351.34|1352.29|1351.79|1351.79|1351.29|2
1737972000000|2025-01-27 10:00:00|1351.89|1351.39|1351.64|1351.14|1352.19|1351.69|1351.64|1351.14|1
1737972300000|2025-01-27 10:05:00|1351.69|1351.19|1351.64|1351.14|1352.09|1351.59|1351.49|1350.99|15
1737972600000|2025-01-27 10:10:00|1351.69|1351.19|1352.19|1351.69|1352.19|1351.69|1351.49|1350.99|7
1737972900000|2025-01-27 10:15:00|1352.24|1351.74|1351.84|1351.34|1352.94|1352.44|1351.59|1351.09|34
1737973200000|2025-01-27 10:20:00|1351.79|1351.29|1352.19|1351.69|1352.69|1352.19|1351.69|1351.19|0
1737973500000|2025-01-27 10:25:00|1352.24|1351.74|1351.59|1351.09|1352.49|1351.99|1351.49|1350.99|0
1737973800000|2025-01-27 10:30:00|1351.54|1351.04|1350.59|1350.09|1351.69|1351.19|1350.49|1349.99|0
1737974100000|2025-01-27 10:35:00|1350.54|1350.04|1350.69|1350.19|1350.79|1350.29|1350.49|1349.99|0
1737974400000|2025-01-27 10:40:00|1350.74|1350.24|1350.44|1349.94|1350.99|1350.49|1350.29|1349.79|0
1737974700000|2025-01-27 10:45:00|1350.39|1349.89|1350.29|1349.79|1350.49|1349.99|1350.09|1349.59|5
1737975000000|2025-01-27 10:50:00|1350.24|1349.74|1348.99|1348.49|1350.39|1349.89|1348.79|1348.29|0
1737975300000|2025-01-27 10:55:00|1348.94|1348.44|1347.69|1347.19|1349.29|1348.79|1347.59|1347.09|6
1737975600000|2025-01-27 11:00:00|1347.74|1347.24|1348.09|1347.59|1348.39|1347.89|1347.59|1347.09|0
1737975900000|2025-01-27 11:05:00|1348.14|1347.64|1347.89|1347.39|1348.39|1347.89|1347.54|1347.04|1
1737976200000|2025-01-27 11:10:00|1347.84|1347.34|1347.54|1347.04|1347.99|1347.49|1347.29|1346.79|0
1737976500000|2025-01-27 11:15:00|1347.49|1346.99|1347.39|1346.89|1347.89|1347.39|1347.24|1346.74|1
1737976800000|2025-01-27 11:20:00|1347.34|1346.84|1346.99|1346.49|1347.49|1346.99|1346.79|1346.29|0
1737977100000|2025-01-27 11:25:00|1346.94|1346.44|1346.79|1346.29|1347.29|1346.79|1346.69|1346.19|0
1737977400000|2025-01-27 11:30:00|1346.74|1346.24|1346.44|1345.94|1346.74|1346.24|1346.19|1345.69|6
1737977700000|2025-01-27 11:35:00|1346.49|1345.99|1346.64|1346.14|1346.69|1346.19|1346.34|1345.84|0
1737978000000|2025-01-27 11:40:00|1346.59|1346.09|1346.09|1345.59|1346.79|1346.29|1346.09|1345.59|1
1737978300000|2025-01-27 11:45:00|1346.04|1345.54|1346.59|1346.09|1346.59|1346.09|1345.84|1345.34|0
1737978600000|2025-01-27 11:50:00|1346.54|1346.04|1347.19|1346.69|1347.19|1346.69|1346.39|1345.89|0
1737978900000|2025-01-27 11:55:00|1347.14|1346.64|1347.29|1346.79|1347.99|1347.49|1347.09|1346.59|0
1737979200000|2025-01-27 12:00:00|1347.24|1346.74|1348.24|1347.74|1348.34|1347.84|1347.24|1346.74|0
1737979500000|2025-01-27 12:05:00|1348.29|1347.79|1348.69|1348.19|1349.09|1348.59|1348.19|1347.69|0
1737979800000|2025-01-27 12:10:00|1348.74|1348.24|1347.99|1347.49|1348.79|1348.29|1347.94|1347.44|1
1737980100000|2025-01-27 12:15:00|1347.94|1347.44|1348.69|1348.19|1348.69|1348.19|1347.79|1347.29|0
1737980400000|2025-01-27 12:20:00|1348.64|1348.14|1349.09|1348.59|1349.19|1348.69|1348.54|1348.04|2
1737980700000|2025-01-27 12:25:00|1349.14|1348.64|1349.39|1348.89|1349.44|1348.94|1349.09|1348.59|0
1737981000000|2025-01-27 12:30:00|1349.34|1348.84|1349.19|1348.69|1349.34|1348.84|1348.79|1348.29|0
1737981300000|2025-01-27 12:35:00|1349.14|1348.64|1350.09|1349.59|1350.09|1349.59|1349.14|1348.64|0
1737981600000|2025-01-27 12:40:00|1349.98|1349.48|1349.78|1349.28|1349.98|1349.48|1349.63|1349.13|2
1737981900000|2025-01-27 12:45:00|1349.83|1349.33|1348.48|1347.98|1349.88|1349.38|1348.48|1347.98|1
1737982200000|2025-01-27 12:50:00|1348.43|1347.93|1348.33|1347.83|1348.58|1348.08|1348.28|1347.78|0
1737982500000|2025-01-27 12:55:00|1348.28|1347.78|1347.98|1347.48|1348.58|1348.08|1347.58|1347.08|5
1737982800000|2025-01-27 13:00:00|1348.13|1347.63|1347.98|1347.48|1348.78|1348.28|1347.88|1347.38|3
1737983100000|2025-01-27 13:05:00|1348.03|1347.53|1348.23|1347.73|1348.48|1347.98|1348.03|1347.53|0
1737983400000|2025-01-27 13:10:00|1348.18|1347.68|1348.68|1348.18|1348.68|1348.18|1348.13|1347.63|1
1737983700000|2025-01-27 13:15:00|1348.73|1348.23|1348.83|1348.33|1348.98|1348.48|1348.53|1348.03|1
1737984000000|2025-01-27 13:20:00|1348.78|1348.28|1348.58|1348.08|1348.93|1348.43|1348.53|1348.03|1
1737984300000|2025-01-27 13:25:00|1348.53|1348.03|1348.83|1348.33|1348.83|1348.33|1348.13|1347.63|3
1737984600000|2025-01-27 13:30:00|1348.68|1348.18|1350.08|1349.58|1350.53|1350.03|1348.58|1348.08|48
1737984900000|2025-01-27 13:35:00|1350.03|1349.53|1349.78|1349.28|1350.03|1349.53|1349.18|1348.68|1
1737985200000|2025-01-27 13:40:00|1349.83|1349.33|1349.28|1348.78|1350.13|1349.63|1349.18|1348.68|0
1737985500000|2025-01-27 13:45:00|1349.23|1348.73|1349.03|1348.53|1349.43|1348.93|1348.98|1348.48|0
1737985800000|2025-01-27 13:50:00|1349.08|1348.58|1348.78|1348.28|1349.13|1348.63|1348.58|1348.08|7
1737986100000|2025-01-27 13:55:00|1348.83|1348.33|1349.03|1348.53|1349.13|1348.63|1348.83|1348.33|0
1737986400000|2025-01-27 14:00:00|1348.98|1348.48|1348.93|1348.43|1349.08|1348.58|1348.73|1348.23|0
1737986700000|2025-01-27 14:05:00|1348.98|1348.48|1348.73|1348.23|1349.03|1348.53|1348.63|1348.13|0
1737987000000|2025-01-27 14:10:00|1348.78|1348.28|1347.83|1347.33|1348.78|1348.28|1347.78|1347.28|1
1737987300000|2025-01-27 14:15:00|1347.78|1347.28|1347.68|1347.18|1347.78|1347.28|1347.48|1346.98|0
1737987600000|2025-01-27 14:20:00|1347.63|1347.13|1348.18|1347.68|1348.18|1347.68|1347.58|1347.08|1
1737987900000|2025-01-27 14:25:00|1348.23|1347.73|1349.03|1348.53|1349.03|1348.53|1348.23|1347.73|1
1737988200000|2025-01-27 14:30:00|1349.08|1348.58|1349.33|1348.83|1349.98|1349.48|1348.93|1348.43|4
1737988500000|2025-01-27 14:35:00|1349.28|1348.78|1350.23|1349.73|1350.43|1349.93|1348.58|1348.08|10
1737988800000|2025-01-27 14:40:00|1350.18|1349.68|1349.98|1349.48|1350.78|1350.28|1349.68|1349.18|2
1737989100000|2025-01-27 14:45:00|1350.03|1349.53|1349.98|1349.48|1350.38|1349.88|1349.03|1348.53|0
1737989400000|2025-01-27 14:50:00|1349.93|1349.43|1351.68|1351.18|1351.78|1351.28|1349.88|1349.38|5
1737989700000|2025-01-27 14:55:00|1351.73|1351.23|1351.73|1351.23|1351.98|1351.48|1351.53|1351.03|0
1737990000000|2025-01-27 15:00:00|1351.68|1351.18|1352.48|1351.98|1352.78|1352.28|1351.68|1351.18|1
1737990300000|2025-01-27 15:05:00|1352.53|1352.03|1354.18|1353.68|1354.18|1353.68|1352.43|1351.93|10
1737990600000|2025-01-27 15:10:00|1354.06|1353.56|1354.36|1353.86|1354.66|1354.16|1353.86|1353.36|6
1737990900000|2025-01-27 15:15:00|1354.41|1353.91|1353.36|1352.86|1354.46|1353.96|1353.26|1352.76|1
1738051200000|2025-01-28 08:00:00|1354.55|1354.05|1356.05|1355.55|1356.4|1355.9|1354.4|1353.9|2
1738051500000|2025-01-28 08:05:00|1356.15|1355.65|1353.75|1353.25|1356.4|1355.9|1353.45|1352.95|1
1738051800000|2025-01-28 08:10:00|1353.7|1353.2|1353.75|1353.25|1354.45|1353.95|1353.35|1352.85|0
1738052100000|2025-01-28 08:15:00|1353.8|1353.3|1351.55|1351.05|1353.8|1353.3|1351.45|1350.95|0
1738052400000|2025-01-28 08:20:00|1351.6|1351.1|1352.2|1351.7|1352.35|1351.85|1351.6|1351.1|0
1738052700000|2025-01-28 08:25:00|1352.25|1351.75|1352.8|1352.3|1353|1352.5|1352.25|1351.75|0
1738053000000|2025-01-28 08:30:00|1352.85|1352.35|1354.85|1354.35|1354.95|1354.45|1352.8|1352.3|0
1738053300000|2025-01-28 08:35:00|1354.9|1354.4|1354.8|1354.3|1355.45|1354.95|1354.65|1354.15|4
1738053600000|2025-01-28 08:40:00|1354.75|1354.25|1352.95|1352.45|1354.75|1354.25|1352.95|1352.45|0
1738053900000|2025-01-28 08:45:00|1352.9|1352.4|1354.05|1353.55|1354.05|1353.55|1352.3|1351.8|6
1738054200000|2025-01-28 08:50:00|1353.95|1353.45|1354.45|1353.95|1354.7|1354.2|1353.5|1353|0
1738054500000|2025-01-28 08:55:00|1354.55|1354.05|1357.35|1356.85|1357.35|1356.85|1354.45|1353.95|4
1738054800000|2025-01-28 09:00:00|1357.4|1356.9|1356.9|1356.4|1357.9|1357.4|1356.85|1356.35|1
1738055100000|2025-01-28 09:05:00|1356.95|1356.45|1356.85|1356.35|1357.1|1356.6|1356.15|1355.65|1
1738055400000|2025-01-28 09:10:00|1356.9|1356.4|1357.85|1357.35|1357.85|1357.35|1356.75|1356.25|0
1738055700000|2025-01-28 09:15:00|1357.95|1357.45|1358.65|1358.15|1358.9|1358.4|1357.95|1357.45|1
1738056000000|2025-01-28 09:20:00|1358.6|1358.1|1358.45|1357.95|1358.6|1358.1|1357.85|1357.35|0
1738056300000|2025-01-28 09:25:00|1358.4|1357.9|1358.05|1357.55|1358.55|1358.05|1357.85|1357.35|1
1738056600000|2025-01-28 09:30:00|1358|1357.5|1358.2|1357.7|1358.35|1357.85|1357.85|1357.35|0
1738056900000|2025-01-28 09:35:00|1358.25|1357.75|1359.2|1358.7|1359.3|1358.8|1357.95|1357.45|17
1738057200000|2025-01-28 09:40:00|1358.9|1358.4|1358.5|1358|1359.25|1358.75|1358.15|1357.65|4
1738057500000|2025-01-28 09:45:00|1358.45|1357.95|1358.65|1358.15|1358.75|1358.25|1357.85|1357.35|3
1738057800000|2025-01-28 09:50:00|1358.7|1358.2|1358.55|1358.05|1358.7|1358.2|1358.15|1357.65|3
1738058100000|2025-01-28 09:55:00|1358.5|1358|1357.5|1357|1358.6|1358.1|1357.45|1356.95|4
1738058400000|2025-01-28 10:00:00|1357.45|1356.95|1357.5|1357|1357.6|1357.1|1356.9|1356.4|2
1738058700000|2025-01-28 10:05:00|1357.55|1357.05|1359.1|1358.6|1359.15|1358.65|1357.55|1357.05|2
1738059000000|2025-01-28 10:10:00|1359.05|1358.55|1358.65|1358.15|1359.05|1358.55|1358.2|1357.7|3
1738059300000|2025-01-28 10:15:00|1358.7|1358.2|1359.3|1358.8|1359.3|1358.8|1358.7|1358.2|0
1738059600000|2025-01-28 10:20:00|1359.35|1358.85|1359.4|1358.9|1359.55|1359.05|1359.35|1358.85|0
1738059900000|2025-01-28 10:25:00|1359.35|1358.85|1358.65|1358.15|1359.35|1358.85|1358.5|1358|2
1738060200000|2025-01-28 10:30:00|1358.7|1358.2|1358.2|1357.7|1358.7|1358.2|1358.05|1357.55|3
1738060500000|2025-01-28 10:35:00|1358.15|1357.65|1358.5|1358|1358.5|1358|1358.1|1357.6|0
1738060800000|2025-01-28 10:40:00|1358.45|1357.95|1359.4|1358.9|1359.4|1358.9|1358.45|1357.95|0
1738061100000|2025-01-28 10:45:00|1359.45|1358.95|1359.9|1359.4|1359.95|1359.45|1359.45|1358.95|0
1738061400000|2025-01-28 10:50:00|1359.95|1359.45|1359.8|1359.3|1359.95|1359.45|1359.8|1359.3|0
1738061700000|2025-01-28 10:55:00|1359.75|1359.25|1359.8|1359.3|1359.85|1359.35|1359.75|1359.25|0
1738062000000|2025-01-28 11:00:00|1359.85|1359.35|1360.2|1359.7|1360.25|1359.75|1359.75|1359.25|0
1738062300000|2025-01-28 11:05:00|1360.15|1359.65|1360.2|1359.7|1360.3|1359.8|1360.1|1359.6|0
1738062600000|2025-01-28 11:10:00|1360.25|1359.75|1360.5|1360|1360.6|1360.1|1360.2|1359.7|0
1738062900000|2025-01-28 11:15:00|1360.45|1359.95|1360.45|1359.95|1360.45|1359.95|1360.35|1359.85|0
1738063200000|2025-01-28 11:20:00|1360.5|1360|1360.5|1360|1360.55|1360.05|1360.45|1359.95|1
1738063500000|2025-01-28 11:25:00|1360.55|1360.05|1360.45|1359.95|1360.6|1360.1|1360.3|1359.8|0
1738063800000|2025-01-28 11:30:00|1360.5|1360|1360.4|1359.9|1360.6|1360.1|1360.35|1359.85|0
1738064100000|2025-01-28 11:35:00|1360.45|1359.95|1360.5|1360|1360.55|1360.05|1360.35|1359.85|6
1738064400000|2025-01-28 11:40:00|1360.45|1359.95|1361.25|1360.75|1361.3|1360.8|1360.45|1359.95|0
1738064700000|2025-01-28 11:45:00|1361.2|1360.7|1361.25|1360.75|1361.25|1360.75|1361.2|1360.7|0
1738065000000|2025-01-28 11:50:00|1361.2|1360.7|1361.25|1360.75|1361.25|1360.75|1361.15|1360.65|4
1738065300000|2025-01-28 11:55:00|1361.3|1360.8|1360.75|1360.25|1361.3|1360.8|1360.6|1360.1|12
1738065600000|2025-01-28 12:00:00|1360.8|1360.3|1360.75|1360.25|1361.25|1360.75|1360.45|1359.95|6
1738065900000|2025-01-28 12:05:00|1360.7|1360.2|1360.05|1359.55|1360.95|1360.45|1359.75|1359.25|16
1738066200000|2025-01-28 12:10:00|1360|1359.5|1360.55|1360.05|1360.8|1360.3|1360|1359.5|1
1738066500000|2025-01-28 12:15:00|1360.45|1359.95|1360.55|1360.05|1360.55|1360.05|1360.15|1359.65|0
1738066800000|2025-01-28 12:20:00|1360.6|1360.1|1360.55|1360.05|1360.95|1360.45|1360.5|1360|4
1738067100000|2025-01-28 12:25:00|1360.5|1360|1360.3|1359.8|1360.95|1360.45|1360.25|1359.75|17
1738067400000|2025-01-28 12:30:00|1360.25|1359.75|1360.1|1359.6|1360.35|1359.85|1360.1|1359.6|0
1738067700000|2025-01-28 12:35:00|1360.5|1360|1360.95|1360.45|1361|1360.5|1360.45|1359.95|2
1738068000000|2025-01-28 12:40:00|1361.23|1360.73|1361.68|1361.18|1361.78|1361.28|1361.23|1360.73|1
1738068300000|2025-01-28 12:45:00|1361.73|1361.23|1361.93|1361.43|1362.03|1361.53|1361.68|1361.18|0
1738068600000|2025-01-28 12:50:00|1361.98|1361.48|1361.88|1361.38|1361.98|1361.48|1361.73|1361.23|0
1738068900000|2025-01-28 12:55:00|1361.83|1361.33|1361.98|1361.48|1362.03|1361.53|1361.78|1361.28|0
1738069200000|2025-01-28 13:00:00|1362.03|1361.53|1361.88|1361.38|1362.28|1361.78|1361.43|1360.93|3
1738069500000|2025-01-28 13:05:00|1361.93|1361.43|1363.03|1362.53|1363.03|1362.53|1361.93|1361.43|2
1738069800000|2025-01-28 13:10:00|1362.98|1362.48|1362.93|1362.43|1363.13|1362.63|1362.48|1361.98|7
1738070100000|2025-01-28 13:15:00|1362.98|1362.48|1363.13|1362.63|1363.33|1362.83|1362.38|1361.88|11
1738070400000|2025-01-28 13:20:00|1363.08|1362.58|1363.63|1363.13|1363.73|1363.23|1362.98|1362.48|2
1738070700000|2025-01-28 13:25:00|1363.68|1363.18|1363.93|1363.43|1363.93|1363.43|1363.53|1363.03|0
1738071000000|2025-01-28 13:30:00|1363.98|1363.48|1365.43|1364.93|1365.43|1364.93|1363.93|1363.43|1
1738071300000|2025-01-28 13:35:00|1365.38|1364.88|1365.83|1365.33|1365.93|1365.43|1365.03|1364.53|17
1738071600000|2025-01-28 13:40:00|1365.78|1365.28|1365.63|1365.13|1366.03|1365.53|1365.53|1365.03|1
1738071900000|2025-01-28 13:45:00|1365.43|1364.93|1365.13|1364.63|1365.53|1365.03|1364.83|1364.33|0
1738072200000|2025-01-28 13:50:00|1365.08|1364.58|1364.73|1364.23|1365.28|1364.78|1364.63|1364.13|0
1738072500000|2025-01-28 13:55:00|1364.78|1364.28|1364.73|1364.23|1364.93|1364.43|1364.53|1364.03|0
1738072800000|2025-01-28 14:00:00|1364.78|1364.28|1364.83|1364.33|1365.43|1364.93|1364.73|1364.23|0
1738073100000|2025-01-28 14:05:00|1364.88|1364.38|1366.03|1365.53|1366.13|1365.63|1364.83|1364.33|0
1738073400000|2025-01-28 14:10:00|1366.08|1365.58|1365.13|1364.63|1366.13|1365.63|1365.03|1364.53|1
1738073700000|2025-01-28 14:15:00|1365.08|1364.58|1365.58|1365.08|1365.68|1365.18|1365.03|1364.53|0
1738074000000|2025-01-28 14:20:00|1365.63|1365.13|1366.23|1365.73|1366.38|1365.88|1365.63|1365.13|1
1738074300000|2025-01-28 14:25:00|1366.28|1365.78|1366.23|1365.73|1366.28|1365.78|1365.58|1365.08|0
1738074600000|2025-01-28 14:30:00|1366.18|1365.68|1365.58|1365.08|1366.63|1366.13|1364.93|1364.43|2
1738074900000|2025-01-28 14:35:00|1365.63|1365.13|1366.73|1366.23|1367.83|1367.33|1365.58|1365.08|8
1738075200000|2025-01-28 14:40:00|1366.78|1366.28|1365.23|1364.73|1367.43|1366.93|1365.23|1364.73|1
1738075500000|2025-01-28 14:45:00|1365.28|1364.78|1364.18|1363.68|1365.28|1364.78|1364.18|1363.68|19
1738075800000|2025-01-28 14:50:00|1364.13|1363.63|1364.13|1363.63|1364.13|1363.63|1363.58|1363.08|11
1738076100000|2025-01-28 14:55:00|1364.08|1363.58|1363.83|1363.33|1364.23|1363.73|1363.73|1363.23|3
1738076400000|2025-01-28 15:00:00|1363.88|1363.38|1363.18|1362.68|1363.88|1363.38|1362.93|1362.43|18
1738076700000|2025-01-28 15:05:00|1363.13|1362.63|1362.78|1362.28|1363.33|1362.83|1362.78|1362.28|1
1738077000000|2025-01-28 15:10:00|1362.81|1362.31|1362.41|1361.91|1362.96|1362.46|1362.41|1361.91|29
1738077300000|2025-01-28 15:15:00|1362.36|1361.86|1362.41|1361.91|1362.66|1362.16|1361.96|1361.46|90
1738137600000|2025-01-29 08:00:00|1365.9|1365.4|1364.05|1363.55|1366.3|1365.8|1363.95|1363.45|11
1738137900000|2025-01-29 08:05:00|1364|1363.5|1363.85|1363.35|1364.4|1363.9|1363.5|1363|0
1738138200000|2025-01-29 08:10:00|1363.8|1363.3|1363.55|1363.05|1364.4|1363.9|1363.5|1363|10
1738138500000|2025-01-29 08:15:00|1363.5|1363|1363.1|1362.6|1363.5|1363|1362.15|1361.65|20
1738138800000|2025-01-29 08:20:00|1363.05|1362.55|1365.1|1364.6|1365.1|1364.6|1362.85|1362.35|0
1738139100000|2025-01-29 08:25:00|1365.05|1364.55|1364.65|1364.15|1365.2|1364.7|1364.35|1363.85|0
1738139400000|2025-01-29 08:30:00|1364.7|1364.2|1364.65|1364.15|1364.75|1364.25|1363.95|1363.45|1
1738139700000|2025-01-29 08:35:00|1364.6|1364.1|1365.85|1365.35|1365.95|1365.45|1364.3|1363.8|2
1738140000000|2025-01-29 08:40:00|1365.9|1365.4|1366.45|1365.95|1366.45|1365.95|1365.1|1364.6|14
1738140300000|2025-01-29 08:45:00|1366.5|1366|1365.65|1365.15|1366.5|1366|1365.35|1364.85|13
1738140600000|2025-01-29 08:50:00|1365.6|1365.1|1365.25|1364.75|1365.8|1365.3|1364.95|1364.45|0
1738140900000|2025-01-29 08:55:00|1365.3|1364.8|1363.7|1363.2|1365.45|1364.95|1363.7|1363.2|0
1738141200000|2025-01-29 09:00:00|1363.8|1363.3|1363.3|1362.8|1363.8|1363.3|1363.05|1362.55|16
1738141500000|2025-01-29 09:05:00|1363.35|1362.85|1363.15|1362.65|1363.45|1362.95|1363.1|1362.6|1
1738141800000|2025-01-29 09:10:00|1363.1|1362.6|1363.45|1362.95|1363.55|1363.05|1362.8|1362.3|0
1738142100000|2025-01-29 09:15:00|1363.8|1363.3|1362.95|1362.45|1363.8|1363.3|1362.65|1362.15|2
1738142400000|2025-01-29 09:20:00|1362.9|1362.4|1364.05|1363.55|1364.05|1363.55|1362.8|1362.3|0
1738142700000|2025-01-29 09:25:00|1364.1|1363.6|1364.15|1363.65|1364.35|1363.85|1363.95|1363.45|0
1738143000000|2025-01-29 09:30:00|1364.2|1363.7|1363.05|1362.55|1364.55|1364.05|1362.95|1362.45|0
1738143300000|2025-01-29 09:35:00|1363|1362.5|1361.6|1361.1|1363|1362.5|1361.6|1361.1|21
1738143600000|2025-01-29 09:40:00|1361.65|1361.15|1361.9|1361.4|1362.15|1361.65|1361.55|1361.05|1
1738143900000|2025-01-29 09:45:00|1361.85|1361.35|1361.55|1361.05|1362.05|1361.55|1361.55|1361.05|0
1738144200000|2025-01-29 09:50:00|1361.5|1361|1361.55|1361.05|1361.6|1361.1|1361.2|1360.7|5
1738144500000|2025-01-29 09:55:00|1361.6|1361.1|1361.25|1360.75|1361.6|1361.1|1361.25|1360.75|0
1738144800000|2025-01-29 10:00:00|1361.3|1360.8|1363.05|1362.55|1363.05|1362.55|1361.3|1360.8|1
1738145100000|2025-01-29 10:05:00|1363|1362.5|1363.25|1362.75|1363.45|1362.95|1362.75|1362.25|0
1738145400000|2025-01-29 10:10:00|1363.3|1362.8|1363.75|1363.25|1363.95|1363.45|1363.25|1362.75|0
1738145700000|2025-01-29 10:15:00|1363.8|1363.3|1363.15|1362.65|1363.8|1363.3|1363.15|1362.65|0
1738146000000|2025-01-29 10:20:00|1363.2|1362.7|1363.55|1363.05|1363.55|1363.05|1362.95|1362.45|0
1738146300000|2025-01-29 10:25:00|1363.65|1363.15|1364.05|1363.55|1364.15|1363.65|1363.55|1363.05|0
1738146600000|2025-01-29 10:30:00|1364.1|1363.6|1363.55|1363.05|1364.15|1363.65|1363.45|1362.95|0
1738146900000|2025-01-29 10:35:00|1363.6|1363.1|1364.15|1363.65|1364.25|1363.75|1363.45|1362.95|0
1738147200000|2025-01-29 10:40:00|1364.1|1363.6|1364.35|1363.85|1364.45|1363.95|1363.75|1363.25|0
1738147500000|2025-01-29 10:45:00|1364.3|1363.8|1364.45|1363.95|1364.45|1363.95|1364.05|1363.55|1
1738147800000|2025-01-29 10:50:00|1364.5|1364|1365.35|1364.85|1365.35|1364.85|1364.45|1363.95|0
1738148100000|2025-01-29 10:55:00|1365.3|1364.8|1365.15|1364.65|1365.45|1364.95|1364.25|1363.75|1
1738148400000|2025-01-29 11:00:00|1365.1|1364.6|1364.85|1364.35|1365.15|1364.65|1364.65|1364.15|0
1738148700000|2025-01-29 11:05:00|1364.8|1364.3|1365.45|1364.95|1365.65|1365.15|1364.75|1364.25|0
1738149000000|2025-01-29 11:10:00|1365.4|1364.9|1365.55|1365.05|1365.75|1365.25|1365.15|1364.65|0
1738149300000|2025-01-29 11:15:00|1365.5|1365|1365.25|1364.75|1365.65|1365.15|1365.15|1364.65|0
1738149600000|2025-01-29 11:20:00|1365.2|1364.7|1365.3|1364.8|1365.35|1364.85|1364.95|1364.45|0
1738149900000|2025-01-29 11:25:00|1365.35|1364.85|1365.25|1364.75|1365.55|1365.05|1365.1|1364.6|13
1738150200000|2025-01-29 11:30:00|1365.2|1364.7|1365.95|1365.45|1365.95|1365.45|1365.15|1364.65|0
1738150500000|2025-01-29 11:35:00|1365.9|1365.4|1366.1|1365.6|1366.25|1365.75|1365.9|1365.4|0
1738150800000|2025-01-29 11:40:00|1366.15|1365.65|1366.55|1366.05|1366.65|1366.15|1366.1|1365.6|0
1738151100000|2025-01-29 11:45:00|1366.6|1366.1|1366.5|1366|1366.65|1366.15|1366.4|1365.9|0
1738151400000|2025-01-29 11:50:00|1366.55|1366.05|1366.6|1366.1|1366.6|1366.1|1366.5|1366|0
1738151700000|2025-01-29 11:55:00|1366.55|1366.05|1366.35|1365.85|1366.6|1366.1|1366.05|1365.55|2
1738152000000|2025-01-29 12:00:00|1366.3|1365.8|1366.15|1365.65|1366.45|1365.95|1366.15|1365.65|0
1738152300000|2025-01-29 12:05:00|1366.2|1365.7|1366.8|1366.3|1366.95|1366.45|1366.15|1365.65|0
1738152600000|2025-01-29 12:10:00|1366.85|1366.35|1366.25|1365.75|1366.9|1366.4|1366.25|1365.75|1
1738152900000|2025-01-29 12:15:00|1366.3|1365.8|1366.55|1366.05|1366.65|1366.15|1366.2|1365.7|0
1738153200000|2025-01-29 12:20:00|1366.6|1366.1|1367.05|1366.55|1367.05|1366.55|1366.35|1365.85|0
1738153500000|2025-01-29 12:25:00|1367.1|1366.6|1367.35|1366.85|1367.6|1367.1|1366.95|1366.45|0
1738153800000|2025-01-29 12:30:00|1367.3|1366.8|1367.35|1366.85|1367.45|1366.95|1367.05|1366.55|0
1738154100000|2025-01-29 12:35:00|1367.3|1366.8|1367.95|1367.45|1368.15|1367.65|1367.05|1366.55|0
1738154400000|2025-01-29 12:40:00|1367.76|1367.26|1367.76|1367.26|1368.06|1367.56|1367.56|1367.06|0
1738154700000|2025-01-29 12:45:00|1367.71|1367.21|1367.16|1366.66|1367.81|1367.31|1367.16|1366.66|0
1738155000000|2025-01-29 12:50:00|1367.21|1366.71|1367.86|1367.36|1368.16|1367.66|1367.21|1366.71|0
1738155300000|2025-01-29 12:55:00|1367.96|1367.46|1367.86|1367.36|1367.96|1367.46|1367.76|1367.26|8
1738155600000|2025-01-29 13:00:00|1367.91|1367.41|1368.56|1368.06|1368.61|1368.11|1367.76|1367.26|13
1738155900000|2025-01-29 13:05:00|1368.51|1368.01|1369.06|1368.56|1369.16|1368.66|1368.51|1368.01|1
1738156200000|2025-01-29 13:10:00|1369.11|1368.61|1369.51|1369.01|1369.56|1369.06|1369.06|1368.56|1
1738156500000|2025-01-29 13:15:00|1369.56|1369.06|1370.11|1369.61|1370.36|1369.86|1369.56|1369.06|2
1738156800000|2025-01-29 13:20:00|1370.16|1369.66|1370.06|1369.56|1370.86|1370.36|1369.71|1369.21|23
1738157100000|2025-01-29 13:25:00|1370.11|1369.61|1370.56|1370.06|1370.56|1370.06|1369.51|1369.01|2
1738157400000|2025-01-29 13:30:00|1370.51|1370.01|1370.11|1369.61|1370.56|1370.06|1370.06|1369.56|1
1738157700000|2025-01-29 13:35:00|1370.06|1369.56|1369.66|1369.16|1370.16|1369.66|1369.36|1368.86|1
1738158000000|2025-01-29 13:40:00|1369.71|1369.21|1369.46|1368.96|1370.16|1369.66|1369.26|1368.76|0
1738158300000|2025-01-29 13:45:00|1369.41|1368.91|1368.51|1368.01|1369.41|1368.91|1368.41|1367.91|1
1738158600000|2025-01-29 13:50:00|1368.56|1368.06|1369.06|1368.56|1369.16|1368.66|1368.51|1368.01|3
1738158900000|2025-01-29 13:55:00|1369.11|1368.61|1368.61|1368.11|1369.26|1368.76|1368.56|1368.06|0
1738159200000|2025-01-29 14:00:00|1368.56|1368.06|1368.36|1367.86|1368.66|1368.16|1368.26|1367.76|0
1738159500000|2025-01-29 14:05:00|1368.31|1367.81|1367.91|1367.41|1368.36|1367.86|1367.76|1367.26|1
1738159800000|2025-01-29 14:10:00|1367.86|1367.36|1368.86|1368.36|1368.91|1368.41|1367.86|1367.36|0
1738160100000|2025-01-29 14:15:00|1368.81|1368.31|1368.76|1368.26|1368.86|1368.36|1368.61|1368.11|1
1738160400000|2025-01-29 14:20:00|1368.81|1368.31|1368.61|1368.11|1368.81|1368.31|1368.56|1368.06|1
1738160700000|2025-01-29 14:25:00|1368.66|1368.16|1368.16|1367.66|1368.66|1368.16|1367.76|1367.26|1
1738161000000|2025-01-29 14:30:00|1368.06|1367.56|1369.01|1368.51|1369.26|1368.76|1368.06|1367.56|0
1738161300000|2025-01-29 14:35:00|1369.06|1368.56|1369.06|1368.56|1369.31|1368.81|1368.06|1367.56|1
1738161600000|2025-01-29 14:40:00|1369.16|1368.66|1370.56|1370.06|1370.56|1370.06|1368.16|1367.66|0
1738161900000|2025-01-29 14:45:00|1370.61|1370.11|1370.26|1369.76|1370.61|1370.11|1369.76|1369.26|0
1738162200000|2025-01-29 14:50:00|1370.31|1369.81|1370.86|1370.36|1371.31|1370.81|1370.06|1369.56|0
1738162500000|2025-01-29 14:55:00|1370.76|1370.26|1371.41|1370.91|1371.41|1370.91|1370.36|1369.86|2
1738162800000|2025-01-29 15:00:00|1371.46|1370.96|1372.36|1371.86|1372.56|1372.06|1371.06|1370.56|1
1738163100000|2025-01-29 15:05:00|1372.41|1371.91|1372.56|1372.06|1373.06|1372.56|1372.31|1371.81|0
1738163400000|2025-01-29 15:10:00|1372.5|1372|1372.05|1371.55|1372.5|1372|1371.8|1371.3|26
1738163700000|2025-01-29 15:15:00|1371.7|1371.2|1371.1|1370.6|1371.75|1371.25|1371.05|1370.55|15
1738224000000|2025-01-30 08:00:00|1374.2|1373.7|1374.75|1374.25|1374.8|1374.3|1373.9|1373.4|1
1738224300000|2025-01-30 08:05:00|1374.65|1374.15|1376.05|1375.55|1376.7|1376.2|1374.5|1374|2
1738224600000|2025-01-30 08:10:00|1376.1|1375.6|1375.6|1375.1|1376.4|1375.9|1375.1|1374.6|7
1738224900000|2025-01-30 08:15:00|1375.65|1375.15|1376.7|1376.2|1376.7|1376.2|1374.8|1374.3|3
1738225200000|2025-01-30 08:20:00|1376.6|1376.1|1374.55|1374.05|1376.7|1376.2|1374.5|1374|0
1738225500000|2025-01-30 08:25:00|1374.5|1374|1374.1|1373.6|1375.4|1374.9|1374|1373.5|1
1738225800000|2025-01-30 08:30:00|1374.15|1373.65|1373|1372.5|1374.25|1373.75|1372.7|1372.2|0
1738226100000|2025-01-30 08:35:00|1373.05|1372.55|1373.8|1373.3|1374.2|1373.7|1373|1372.5|3
1738226400000|2025-01-30 08:40:00|1373.75|1373.25|1373.75|1373.25|1374.6|1374.1|1373.5|1373|2
1738226700000|2025-01-30 08:45:00|1373.7|1373.2|1375.05|1374.55|1375.35|1374.85|1373.3|1372.8|8
1738227000000|2025-01-30 08:50:00|1375|1374.5|1375|1374.5|1375.4|1374.9|1374.35|1373.85|13
1738227300000|2025-01-30 08:55:00|1374.95|1374.45|1374.25|1373.75|1375.2|1374.7|1374|1373.5|0
1738227600000|2025-01-30 09:00:00|1374.2|1373.7|1373|1372.5|1374.25|1373.75|1372.9|1372.4|0
1738227900000|2025-01-30 09:05:00|1372.95|1372.45|1373.05|1372.55|1373.35|1372.85|1372.7|1372.2|0
1738228200000|2025-01-30 09:10:00|1373.1|1372.6|1373.55|1373.05|1374.05|1373.55|1373.05|1372.55|7
1738228500000|2025-01-30 09:15:00|1373.5|1373|1373.3|1372.8|1373.75|1373.25|1373.1|1372.6|0
1738228800000|2025-01-30 09:20:00|1373.35|1372.85|1373.9|1373.4|1374.05|1373.55|1373.35|1372.85|0
1738229100000|2025-01-30 09:25:00|1373.85|1373.35|1373.55|1373.05|1374.3|1373.8|1373.4|1372.9|0
1738229400000|2025-01-30 09:30:00|1373.6|1373.1|1373.4|1372.9|1374.25|1373.75|1373.2|1372.7|0
1738229700000|2025-01-30 09:35:00|1373.45|1372.95|1374.4|1373.9|1374.4|1373.9|1373.2|1372.7|0
1738230000000|2025-01-30 09:40:00|1374.35|1373.85|1374.5|1374|1374.85|1374.35|1374.15|1373.65|0
1738230300000|2025-01-30 09:45:00|1374.6|1374.1|1374.95|1374.45|1375.2|1374.7|1374.3|1373.8|0
1738230600000|2025-01-30 09:50:00|1375|1374.5|1375|1374.5|1375.4|1374.9|1374.95|1374.45|1
1738230900000|2025-01-30 09:55:00|1375.05|1374.55|1373.9|1373.4|1375.1|1374.6|1373.9|1373.4|10
1738231200000|2025-01-30 10:00:00|1373.85|1373.35|1375.6|1375.1|1375.7|1375.2|1373.7|1373.2|0
1738231500000|2025-01-30 10:05:00|1375.65|1375.15|1376.3|1375.8|1376.4|1375.9|1375.6|1375.1|3
1738231800000|2025-01-30 10:10:00|1376.25|1375.75|1376.8|1376.3|1376.8|1376.3|1376.1|1375.6|4
1738232100000|2025-01-30 10:15:00|1376.75|1376.25|1377.95|1377.45|1377.95|1377.45|1376.7|1376.2|4
1738232400000|2025-01-30 10:20:00|1378|1377.5|1378.4|1377.9|1378.65|1378.15|1377.85|1377.35|13
1738232700000|2025-01-30 10:25:00|1378.45|1377.95|1378.9|1378.4|1379.2|1378.7|1378.4|1377.9|1
1738233000000|2025-01-30 10:30:00|1378.95|1378.45|1379.3|1378.8|1379.4|1378.9|1378.45|1377.95|0
1738233300000|2025-01-30 10:35:00|1379.25|1378.75|1379.6|1379.1|1379.7|1379.2|1379.15|1378.65|1
1738233600000|2025-01-30 10:40:00|1379.65|1379.15|1378.5|1378|1379.65|1379.15|1378.3|1377.8|3
1738233900000|2025-01-30 10:45:00|1378.4|1377.9|1378|1377.5|1378.4|1377.9|1377.9|1377.4|0
1738234200000|2025-01-30 10:50:00|1378.05|1377.55|1379.7|1379.2|1379.7|1379.2|1377.9|1377.4|0
1738234500000|2025-01-30 10:55:00|1379.8|1379.3|1379.5|1379|1380|1379.5|1379.4|1378.9|0
1738234800000|2025-01-30 11:00:00|1379.45|1378.95|1378.7|1378.2|1379.5|1379|1378.7|1378.2|0
1738235100000|2025-01-30 11:05:00|1378.75|1378.25|1378.1|1377.6|1378.9|1378.4|1378.05|1377.55|43
1738235400000|2025-01-30 11:10:00|1378.15|1377.65|1378.3|1377.8|1378.35|1377.85|1377.8|1377.3|1
1738235700000|2025-01-30 11:15:00|1378.4|1377.9|1378.6|1378.1|1378.65|1378.15|1378.15|1377.65|1
1738236000000|2025-01-30 11:20:00|1378.65|1378.15|1378.85|1378.35|1379.15|1378.65|1378.65|1378.15|0
1738236300000|2025-01-30 11:25:00|1378.8|1378.3|1378.9|1378.4|1379|1378.5|1378.6|1378.1|0
1738236600000|2025-01-30 11:30:00|1378.95|1378.45|1378.1|1377.6|1379|1378.5|1378.05|1377.55|0
1738236900000|2025-01-30 11:35:00|1378.15|1377.65|1377.25|1376.75|1378.25|1377.75|1377.05|1376.55|0
1738237200000|2025-01-30 11:40:00|1377.2|1376.7|1377.25|1376.75|1377.65|1377.15|1377.05|1376.55|0
1738237500000|2025-01-30 11:45:00|1377.2|1376.7|1377.55|1377.05|1378.15|1377.65|1377.15|1376.65|0
1738237800000|2025-01-30 11:50:00|1377.5|1377|1377|1376.5|1377.5|1377|1376.85|1376.35|1
1738238100000|2025-01-30 11:55:00|1377.05|1376.55|1376.55|1376.05|1377.05|1376.55|1376.4|1375.9|7
1738238400000|2025-01-30 12:00:00|1376.7|1376.2|1376.1|1375.6|1376.8|1376.3|1375.75|1375.25|0
1738238700000|2025-01-30 12:05:00|1376.05|1375.55|1376.05|1375.55|1376.2|1375.7|1375.85|1375.35|0
1738239000000|2025-01-30 12:10:00|1376|1375.5|1375.7|1375.2|1376|1375.5|1375.15|1374.65|2
1738239300000|2025-01-30 12:15:00|1375.65|1375.15|1375.15|1374.65|1375.7|1375.2|1374.9|1374.4|0
1738239600000|2025-01-30 12:20:00|1375.1|1374.6|1375.3|1374.8|1375.5|1375|1374.95|1374.45|1
1738239900000|2025-01-30 12:25:00|1375.35|1374.85|1375.4|1374.9|1375.55|1375.05|1375.15|1374.65|1
1738240200000|2025-01-30 12:30:00|1375.45|1374.95|1374.55|1374.05|1375.6|1375.1|1374.4|1373.9|1
1738240500000|2025-01-30 12:35:00|1374.5|1374|1374.8|1374.3|1374.85|1374.35|1374.25|1373.75|1
1738240800000|2025-01-30 12:40:00|1374.85|1374.35|1375.2|1374.7|1375.2|1374.7|1374.5|1374|0
1738241100000|2025-01-30 12:45:00|1375.25|1374.75|1375.85|1375.35|1375.85|1375.35|1375.25|1374.75|0
1738241400000|2025-01-30 12:50:00|1375.8|1375.3|1375.3|1374.8|1375.8|1375.3|1375.3|1374.8|0
1738241700000|2025-01-30 12:55:00|1375.25|1374.75|1375.5|1375|1375.5|1375|1375.05|1374.55|0
1738242000000|2025-01-30 13:00:00|1375.55|1375.05|1375.55|1375.05|1376.05|1375.55|1375.5|1375|1
1738242300000|2025-01-30 13:05:00|1375.5|1375|1374.75|1374.25|1375.7|1375.2|1374.65|1374.15|2
1738242600000|2025-01-30 13:10:00|1374.8|1374.3|1374.6|1374.1|1374.85|1374.35|1374.5|1374|0
1738242900000|2025-01-30 13:15:00|1374.7|1374.2|1374.8|1374.3|1374.9|1374.4|1374.3|1373.8|0
1738243200000|2025-01-30 13:20:00|1374.75|1374.25|1374.4|1373.9|1374.8|1374.3|1374.15|1373.65|0
1738243500000|2025-01-30 13:25:00|1374.45|1373.95|1374.4|1373.9|1374.55|1374.05|1374.25|1373.75|0
1738243800000|2025-01-30 13:30:00|1374.35|1373.85|1374.2|1373.7|1374.5|1374|1374.05|1373.55|0
1738244100000|2025-01-30 13:35:00|1374.25|1373.75|1374.75|1374.25|1374.9|1374.4|1374.2|1373.7|1
1738244400000|2025-01-30 13:40:00|1374.7|1374.2|1375.2|1374.7|1375.35|1374.85|1374.55|1374.05|0
1738244700000|2025-01-30 13:45:00|1375.1|1374.6|1375.2|1374.7|1375.35|1374.85|1374.75|1374.25|0
1738245000000|2025-01-30 13:50:00|1375.25|1374.75|1376.15|1375.65|1376.15|1375.65|1375|1374.5|1
1738245300000|2025-01-30 13:55:00|1376.2|1375.7|1375.8|1375.3|1376.3|1375.8|1375.5|1375|0
1738245600000|2025-01-30 14:00:00|1375.75|1375.25|1376.5|1376|1376.7|1376.2|1375.7|1375.2|1
1738245900000|2025-01-30 14:05:00|1376.45|1375.95|1376.75|1376.25|1376.8|1376.3|1375.9|1375.4|0
1738246200000|2025-01-30 14:10:00|1376.7|1376.2|1377.05|1376.55|1377.3|1376.8|1376.65|1376.15|1
1738246500000|2025-01-30 14:15:00|1377.1|1376.6|1376.9|1376.4|1377.1|1376.6|1376.45|1375.95|0
1738246800000|2025-01-30 14:20:00|1376.85|1376.35|1377.2|1376.7|1377.45|1376.95|1376.85|1376.35|1
1738247100000|2025-01-30 14:25:00|1377.15|1376.65|1377.75|1377.25|1377.85|1377.35|1377|1376.5|0
1738247400000|2025-01-30 14:30:00|1377.8|1377.3|1377.75|1377.25|1378.35|1377.85|1376.8|1376.3|1
1738247700000|2025-01-30 14:35:00|1377.8|1377.3|1376.6|1376.1|1377.95|1377.45|1376.6|1376.1|1
1738248000000|2025-01-30 14:40:00|1376.55|1376.05|1375.9|1375.4|1376.8|1376.3|1375.5|1375|0
1738248300000|2025-01-30 14:45:00|1375.7|1375.2|1375.1|1374.6|1376.1|1375.6|1375.1|1374.6|2
1738248600000|2025-01-30 14:50:00|1375.15|1374.65|1374.55|1374.05|1375.45|1374.95|1374.25|1373.75|0
1738248900000|2025-01-30 14:55:00|1374.6|1374.1|1374.65|1374.15|1374.75|1374.25|1373.85|1373.35|1
1738249200000|2025-01-30 15:00:00|1374.7|1374.2|1375.7|1375.2|1375.8|1375.3|1374.25|1373.75|1
1738249500000|2025-01-30 15:05:00|1375.75|1375.25|1376.85|1376.35|1377.75|1377.25|1375.7|1375.2|0
1738249800000|2025-01-30 15:10:00|1376.8|1376.3|1377.85|1377.35|1378.45|1377.95|1376.8|1376.3|8
1738250100000|2025-01-30 15:15:00|1377.9|1377.4|1379|1378.5|1379.75|1379.25|1377.65|1377.15|16
1738310400000|2025-01-31 08:00:00|1377.05|1376.55|1378.85|1378.35|1379.05|1378.55|1376.55|1376.05|7
1738310700000|2025-01-31 08:05:00|1378.9|1378.4|1379.75|1379.25|1379.95|1379.45|1378.75|1378.25|0
1738311000000|2025-01-31 08:10:00|1379.7|1379.2|1378.15|1377.65|1380.15|1379.65|1378.15|1377.65|4
1738311300000|2025-01-31 08:15:00|1378.25|1377.75|1375.45|1374.95|1378.25|1377.75|1375.45|1374.95|16
1738311600000|2025-01-31 08:20:00|1375.4|1374.9|1374.55|1374.05|1375.45|1374.95|1374.55|1374.05|0
1738311900000|2025-01-31 08:25:00|1374.6|1374.1|1374.5|1374|1374.7|1374.2|1374.25|1373.75|0
1738312200000|2025-01-31 08:30:00|1374.45|1373.95|1375.95|1375.45|1375.95|1375.45|1373.65|1373.15|10
1738312500000|2025-01-31 08:35:00|1375.9|1375.4|1375.85|1375.35|1376.65|1376.15|1375.75|1375.25|0
1738312800000|2025-01-31 08:40:00|1375.9|1375.4|1375.95|1375.45|1376.35|1375.85|1375.8|1375.3|0
1738313100000|2025-01-31 08:45:00|1376|1375.5|1375.45|1374.95|1376.3|1375.8|1375.25|1374.75|0
1738313400000|2025-01-31 08:50:00|1375.5|1375|1375.15|1374.65|1375.85|1375.35|1374.75|1374.25|0
1738313700000|2025-01-31 08:55:00|1375.2|1374.7|1375.65|1375.15|1375.9|1375.4|1375.15|1374.65|0
1738314000000|2025-01-31 09:00:00|1375.7|1375.2|1375.95|1375.45|1376.25|1375.75|1374.2|1373.7|1
1738314300000|2025-01-31 09:05:00|1376|1375.5|1375.85|1375.35|1376.45|1375.95|1375.45|1374.95|0
1738314600000|2025-01-31 09:10:00|1375.8|1375.3|1375.5|1375|1376|1375.5|1375.15|1374.65|0
1738314900000|2025-01-31 09:15:00|1375.55|1375.05|1375.65|1375.15|1375.8|1375.3|1375.15|1374.65|11
1738315200000|2025-01-31 09:20:00|1375.7|1375.2|1375.8|1375.3|1376|1375.5|1375.45|1374.95|1
1738315500000|2025-01-31 09:25:00|1375.75|1375.25|1376.1|1375.6|1376.3|1375.8|1375.4|1374.9|0
1738315800000|2025-01-31 09:30:00|1376.05|1375.55|1377.85|1377.35|1377.9|1377.4|1375.9|1375.4|2
1738316100000|2025-01-31 09:35:00|1377.8|1377.3|1377.7|1377.2|1378.05|1377.55|1377.35|1376.85|1
1738316400000|2025-01-31 09:40:00|1377.65|1377.15|1377.05|1376.55|1377.95|1377.45|1376.9|1376.4|2
1738316700000|2025-01-31 09:45:00|1377|1376.5|1376.1|1375.6|1377|1376.5|1376.1|1375.6|1
1738317000000|2025-01-31 09:50:00|1376|1375.5|1375.7|1375.2|1376|1375.5|1374.85|1374.35|19
1738317300000|2025-01-31 09:55:00|1375.65|1375.15|1375.75|1375.25|1376.05|1375.55|1375.35|1374.85|0
1738317600000|2025-01-31 10:00:00|1375.7|1375.2|1375.25|1374.75|1375.85|1375.35|1375.05|1374.55|1
1738317900000|2025-01-31 10:05:00|1375.3|1374.8|1374.25|1373.75|1375.35|1374.85|1374.15|1373.65|0
1738318200000|2025-01-31 10:10:00|1374.2|1373.7|1373.9|1373.4|1374.2|1373.7|1373.8|1373.3|1
1738318500000|2025-01-31 10:15:00|1373.85|1373.35|1374.05|1373.55|1374.35|1373.85|1373.15|1372.65|1
1738318800000|2025-01-31 10:20:00|1374.1|1373.6|1375.05|1374.55|1375.3|1374.8|1373.95|1373.45|0
1738319100000|2025-01-31 10:25:00|1375.1|1374.6|1375.2|1374.7|1375.3|1374.8|1374.25|1373.75|1
1738319400000|2025-01-31 10:30:00|1375.25|1374.75|1374.8|1374.3|1375.25|1374.75|1374.5|1374|0
1738319700000|2025-01-31 10:35:00|1374.75|1374.25|1374.9|1374.4|1374.9|1374.4|1374.35|1373.85|0
1738320000000|2025-01-31 10:40:00|1374.95|1374.45|1375.35|1374.85|1375.4|1374.9|1374.15|1373.65|0
1738320300000|2025-01-31 10:45:00|1375.3|1374.8|1375.3|1374.8|1375.5|1375|1374.65|1374.15|0
1738320600000|2025-01-31 10:50:00|1375.25|1374.75|1374.8|1374.3|1375.45|1374.95|1374.6|1374.1|0
1738320900000|2025-01-31 10:55:00|1374.75|1374.25|1374.3|1373.8|1374.75|1374.25|1374.15|1373.65|0
1738321200000|2025-01-31 11:00:00|1374.35|1373.85|1374.05|1373.55|1374.55|1374.05|1374.05|1373.55|0
1738321500000|2025-01-31 11:05:00|1374.1|1373.6|1374.35|1373.85|1374.55|1374.05|1373.85|1373.35|0
1738321800000|2025-01-31 11:10:00|1374.3|1373.8|1374.55|1374.05|1374.65|1374.15|1374.15|1373.65|0
1738322100000|2025-01-31 11:15:00|1374.6|1374.1|1374.65|1374.15|1374.85|1374.35|1374.3|1373.8|0
1738322400000|2025-01-31 11:20:00|1374.7|1374.2|1374.7|1374.2|1374.75|1374.25|1374.5|1374|0
1738322700000|2025-01-31 11:25:00|1374.65|1374.15|1374.8|1374.3|1375.05|1374.55|1374.55|1374.05|0
1738323000000|2025-01-31 11:30:00|1374.75|1374.25|1374.8|1374.3|1374.9|1374.4|1374.1|1373.6|0
1738323300000|2025-01-31 11:35:00|1374.85|1374.35|1374.85|1374.35|1375|1374.5|1374.4|1373.9|0
1738323600000|2025-01-31 11:40:00|1374.9|1374.4|1374.65|1374.15|1374.95|1374.45|1374.65|1374.15|0
1738323900000|2025-01-31 11:45:00|1374.6|1374.1|1373.75|1373.25|1374.6|1374.1|1373.35|1372.85|0
1738324200000|2025-01-31 11:50:00|1373.7|1373.2|1374.4|1373.9|1374.5|1374|1373.65|1373.15|1
1738324500000|2025-01-31 11:55:00|1374.45|1373.95|1375.35|1374.85|1375.35|1374.85|1374.4|1373.9|0
1738324800000|2025-01-31 12:00:00|1375.4|1374.9|1375.4|1374.9|1375.85|1375.35|1375.35|1374.85|0
1738325100000|2025-01-31 12:05:00|1375.45|1374.95|1376.45|1375.95|1376.55|1376.05|1375.4|1374.9|0
1738325400000|2025-01-31 12:10:00|1376.4|1375.9|1375.9|1375.4|1376.55|1376.05|1375.85|1375.35|0
1738325700000|2025-01-31 12:15:00|1375.85|1375.35|1375.4|1374.9|1375.85|1375.35|1375.3|1374.8|0
1738326000000|2025-01-31 12:20:00|1375.45|1374.95|1375.8|1375.3|1375.9|1375.4|1375.4|1374.9|0
1738326300000|2025-01-31 12:25:00|1375.75|1375.25|1376.8|1376.3|1376.85|1376.35|1375.75|1375.25|0
1738326600000|2025-01-31 12:30:00|1376.85|1376.35|1377.6|1377.1|1377.85|1377.35|1376.8|1376.3|0
1738326900000|2025-01-31 12:35:00|1377.55|1377.05|1377.9|1377.4|1378.25|1377.75|1377.55|1377.05|0
1738327200000|2025-01-31 12:40:00|1377.85|1377.35|1377.3|1376.8|1378.1|1377.6|1377|1376.5|0
1738327500000|2025-01-31 12:45:00|1377.35|1376.85|1378.2|1377.7|1378.25|1377.75|1377.25|1376.75|0
1738327800000|2025-01-31 12:50:00|1378.25|1377.75|1379.7|1379.2|1379.7|1379.2|1378|1377.5|1
1738328100000|2025-01-31 12:55:00|1379.75|1379.25|1379.55|1379.05|1379.8|1379.3|1379.1|1378.6|1
1738328400000|2025-01-31 13:00:00|1379.6|1379.1|1379.3|1378.8|1379.75|1379.25|1379.15|1378.65|0
1738328700000|2025-01-31 13:05:00|1379.35|1378.85|1379.5|1379|1379.5|1379|1378.95|1378.45|0
1738329000000|2025-01-31 13:10:00|1379.45|1378.95|1379.85|1379.35|1380.25|1379.75|1379.3|1378.8|0
1738329300000|2025-01-31 13:15:00|1379.8|1379.3|1379.75|1379.25|1380.25|1379.75|1379.65|1379.15|0
1738329600000|2025-01-31 13:20:00|1379.8|1379.3|1379.8|1379.3|1380.05|1379.55|1379.6|1379.1|0
1738329900000|2025-01-31 13:25:00|1379.75|1379.25|1379.8|1379.3|1379.95|1379.45|1379.6|1379.1|0
1738330200000|2025-01-31 13:30:00|1379.75|1379.25|1379.45|1378.95|1379.85|1379.35|1379.25|1378.75|0
1738330500000|2025-01-31 13:35:00|1379.4|1378.9|1379.35|1378.85|1379.55|1379.05|1378.85|1378.35|2
1738330800000|2025-01-31 13:40:00|1379.25|1378.75|1379.05|1378.55|1379.3|1378.8|1378.95|1378.45|0
1738331100000|2025-01-31 13:45:00|1379|1378.5|1379.1|1378.6|1379.5|1379|1378.85|1378.35|1
1738331400000|2025-01-31 13:50:00|1379.15|1378.65|1379.15|1378.65|1379.4|1378.9|1378.9|1378.4|1
1738331700000|2025-01-31 13:55:00|1379.2|1378.7|1378.75|1378.25|1379.35|1378.85|1378.1|1377.6|0
1738332000000|2025-01-31 14:00:00|1378.7|1378.2|1378.8|1378.3|1379|1378.5|1378.4|1377.9|0
1738332300000|2025-01-31 14:05:00|1378.75|1378.25|1379|1378.5|1379.2|1378.7|1378.6|1378.1|1
1738332600000|2025-01-31 14:10:00|1379.05|1378.55|1378.2|1377.7|1379.1|1378.6|1378.1|1377.6|0
1738332900000|2025-01-31 14:15:00|1378.15|1377.65|1379.1|1378.6|1379.1|1378.6|1378|1377.5|2
1738333200000|2025-01-31 14:20:00|1379.05|1378.55|1378.8|1378.3|1379.2|1378.7|1378.6|1378.1|0
1738333500000|2025-01-31 14:25:00|1378.85|1378.35|1379.95|1379.45|1379.95|1379.45|1378.75|1378.25|1
1738333800000|2025-01-31 14:30:00|1380.05|1379.55|1377.25|1376.75|1380.2|1379.7|1377.15|1376.65|0
1738334100000|2025-01-31 14:35:00|1377.3|1376.8|1375.45|1374.95|1377.3|1376.8|1375.2|1374.7|0
1738334400000|2025-01-31 14:40:00|1375.5|1375|1375.15|1374.65|1375.75|1375.25|1375.05|1374.55|1
1738334700000|2025-01-31 14:45:00|1375.1|1374.6|1373.15|1372.65|1375.15|1374.65|1373.1|1372.6|0
1738335000000|2025-01-31 14:50:00|1373.1|1372.6|1372.6|1372.1|1373.2|1372.7|1372.2|1371.7|0
1738335300000|2025-01-31 14:55:00|1372.55|1372.05|1371.95|1371.45|1372.55|1372.05|1371.65|1371.15|2
1738335600000|2025-01-31 15:00:00|1371.9|1371.4|1374|1373.5|1375|1374.5|1371.8|1371.3|3
1738335900000|2025-01-31 15:05:00|1373.95|1373.45|1374.35|1373.85|1374.5|1374|1373.4|1372.9|1
1738336200000|2025-01-31 15:10:00|1374.4|1373.9|1375.35|1374.85|1375.45|1374.95|1374.4|1373.9|23
1738336500000|2025-01-31 15:15:00|1375.3|1374.8|1375.6|1375.1|1375.8|1375.3|1375.25|1374.75|23
1738569600000|2025-02-03 08:00:00|1353.2|1352.7|1354.9|1354.4|1356.6|1356.1|1352.85|1352.35|14
1738569900000|2025-02-03 08:05:00|1354.85|1354.35|1357.65|1357.15|1358.7|1358.2|1354.8|1354.3|16
1738570200000|2025-02-03 08:10:00|1357.6|1357.1|1356.8|1356.3|1357.6|1357.1|1356.45|1355.95|1
1738570500000|2025-02-03 08:15:00|1356.85|1356.35|1360.85|1360.35|1360.95|1360.45|1356.65|1356.15|7
1738570800000|2025-02-03 08:20:00|1360.8|1360.3|1361.15|1360.65|1362.05|1361.55|1360.75|1360.25|9
1738571100000|2025-02-03 08:25:00|1361.1|1360.6|1361.5|1361|1361.8|1361.3|1360.65|1360.15|52
1738571400000|2025-02-03 08:30:00|1361.55|1361.05|1361.15|1360.65|1361.75|1361.25|1361|1360.5|1
1738571700000|2025-02-03 08:35:00|1361.2|1360.7|1360.95|1360.45|1361.85|1361.35|1360.5|1360|31
1738572000000|2025-02-03 08:40:00|1360.9|1360.4|1361.35|1360.85|1361.45|1360.95|1360.15|1359.65|15
1738572300000|2025-02-03 08:45:00|1361.3|1360.8|1361.4|1360.9|1361.45|1360.95|1360.65|1360.15|2
1738572600000|2025-02-03 08:50:00|1361.35|1360.85|1360.55|1360.05|1361.4|1360.9|1360.35|1359.85|37
1738572900000|2025-02-03 08:55:00|1360.6|1360.1|1363.1|1362.6|1363.15|1362.65|1360.6|1360.1|4
1738573200000|2025-02-03 09:00:00|1363.15|1362.65|1362.85|1362.35|1363.65|1363.15|1362.8|1362.3|13
1738573500000|2025-02-03 09:05:00|1362.9|1362.4|1360.15|1359.65|1363|1362.5|1360.05|1359.55|3
1738573800000|2025-02-03 09:10:00|1360.1|1359.6|1360.85|1360.35|1360.9|1360.4|1359.95|1359.45|3
1738574100000|2025-02-03 09:15:00|1360.8|1360.3|1360.7|1360.2|1361.45|1360.95|1360.65|1360.15|7
1738574400000|2025-02-03 09:20:00|1360.65|1360.15|1360.1|1359.6|1360.65|1360.15|1359.75|1359.25|0
1738574700000|2025-02-03 09:25:00|1360.15|1359.65|1359.85|1359.35|1360.2|1359.7|1359.85|1359.35|0
1738575000000|2025-02-03 09:30:00|1359.9|1359.4|1359.65|1359.15|1360.55|1360.05|1359.65|1359.15|8
1738575300000|2025-02-03 09:35:00|1359.6|1359.1|1359.5|1359|1359.95|1359.45|1359.15|1358.65|3
1738575600000|2025-02-03 09:40:00|1359.45|1358.95|1359.4|1358.9|1359.5|1359|1359.4|1358.9|7
1738575900000|2025-02-03 09:45:00|1359.8|1359.3|1359.65|1359.15|1359.8|1359.3|1359.65|1359.15|3
1738576200000|2025-02-03 09:50:00|1359.6|1359.1|1359.65|1359.15|1360.35|1359.85|1359.6|1359.1|2
1738576500000|2025-02-03 09:55:00|1359.6|1359.1|1359.1|1358.6|1359.6|1359.1|1359|1358.5|7
1738576800000|2025-02-03 10:00:00|1359.15|1358.65|1359.55|1359.05|1360|1359.5|1359|1358.5|1
1738577100000|2025-02-03 10:05:00|1359.6|1359.1|1360.85|1360.35|1360.95|1360.45|1359.55|1359.05|2
1738577400000|2025-02-03 10:10:00|1360.8|1360.3|1360.7|1360.2|1360.9|1360.4|1360.45|1359.95|0
1738577700000|2025-02-03 10:15:00|1360.65|1360.15|1359.8|1359.3|1360.7|1360.2|1359.55|1359.05|0
1738578000000|2025-02-03 10:20:00|1359.85|1359.35|1360.3|1359.8|1360.5|1360|1359.85|1359.35|2
1738578300000|2025-02-03 10:25:00|1360.25|1359.75|1359.85|1359.35|1360.3|1359.8|1359.75|1359.25|1
1738578600000|2025-02-03 10:30:00|1359.9|1359.4|1360.25|1359.75|1360.75|1360.25|1359.85|1359.35|1
1738578900000|2025-02-03 10:35:00|1360.2|1359.7|1360.25|1359.75|1360.65|1360.15|1359.75|1359.25|0
1738579200000|2025-02-03 10:40:00|1360.2|1359.7|1361.2|1360.7|1361.25|1360.75|1359.85|1359.35|5
1738579500000|2025-02-03 10:45:00|1361.25|1360.75|1360.55|1360.05|1361.25|1360.75|1360.15|1359.65|3
1738579800000|2025-02-03 10:50:00|1360.5|1360|1360.55|1360.05|1360.55|1360.05|1359.95|1359.45|1
1738580100000|2025-02-03 10:55:00|1360.5|1360|1360.65|1360.15|1360.7|1360.2|1360.25|1359.75|0
1738580400000|2025-02-03 11:00:00|1360.55|1360.05|1361.5|1361|1361.85|1361.35|1360.5|1360|4
1738580700000|2025-02-03 11:05:00|1361.45|1360.95|1361.5|1361|1361.85|1361.35|1361.35|1360.85|41
1738581000000|2025-02-03 11:10:00|1361.45|1360.95|1362.55|1362.05|1362.75|1362.25|1361.45|1360.95|20
1738581300000|2025-02-03 11:15:00|1362.5|1362|1362.55|1362.05|1362.95|1362.45|1362.45|1361.95|2
1738581600000|2025-02-03 11:20:00|1362.6|1362.1|1362.7|1362.2|1363.05|1362.55|1362.6|1362.1|0
1738581900000|2025-02-03 11:25:00|1362.75|1362.25|1362.75|1362.25|1362.75|1362.25|1362.25|1361.75|1
1738582200000|2025-02-03 11:30:00|1362.8|1362.3|1363.6|1363.1|1363.65|1363.15|1362.75|1362.25|0
1738582500000|2025-02-03 11:35:00|1363.55|1363.05|1363.45|1362.95|1364.25|1363.75|1363.35|1362.85|11
1738582800000|2025-02-03 11:40:00|1363.4|1362.9|1362.35|1361.85|1363.4|1362.9|1362.15|1361.65|0
1738583100000|2025-02-03 11:45:00|1362.3|1361.8|1361.55|1361.05|1362.55|1362.05|1361.55|1361.05|0
1738583400000|2025-02-03 11:50:00|1361.65|1361.15|1361.05|1360.55|1362.05|1361.55|1360.95|1360.45|0
1738583700000|2025-02-03 11:55:00|1361|1360.5|1360.25|1359.75|1361.05|1360.55|1360.2|1359.7|0
1738584000000|2025-02-03 12:00:00|1360.35|1359.85|1360.85|1360.35|1361.05|1360.55|1360.35|1359.85|0
1738584300000|2025-02-03 12:05:00|1360.9|1360.4|1361.05|1360.55|1361.25|1360.75|1360.85|1360.35|0
1738584600000|2025-02-03 12:10:00|1361.1|1360.6|1360.85|1360.35|1361.35|1360.85|1360.85|1360.35|0
1738584900000|2025-02-03 12:15:00|1360.8|1360.3|1361.2|1360.7|1361.25|1360.75|1360.75|1360.25|0
1738585200000|2025-02-03 12:20:00|1361.15|1360.65|1361|1360.5|1361.7|1361.2|1360.95|1360.45|11
1738585500000|2025-02-03 12:25:00|1361.05|1360.55|1361.2|1360.7|1361.2|1360.7|1360.95|1360.45|2
1738585800000|2025-02-03 12:30:00|1361.55|1361.05|1360.65|1360.15|1361.65|1361.15|1360.65|1360.15|1
1738586100000|2025-02-03 12:35:00|1360.6|1360.1|1360.35|1359.85|1360.65|1360.15|1360.15|1359.65|0
1738586400000|2025-02-03 12:40:00|1360.3|1359.8|1360.4|1359.9|1360.45|1359.95|1360.3|1359.8|0
1738586700000|2025-02-03 12:45:00|1360.45|1359.95|1359.6|1359.1|1360.45|1359.95|1359.55|1359.05|0
1738587000000|2025-02-03 12:50:00|1359.65|1359.15|1359.75|1359.25|1359.85|1359.35|1359.55|1359.05|0
1738587300000|2025-02-03 12:55:00|1359.8|1359.3|1359.85|1359.35|1360.35|1359.85|1359.65|1359.15|2
1738587600000|2025-02-03 13:00:00|1359.8|1359.3|1358.95|1358.45|1360.05|1359.55|1358.95|1358.45|1
1738587900000|2025-02-03 13:05:00|1359|1358.5|1359.05|1358.55|1359.9|1359.4|1358.75|1358.25|1
1738588200000|2025-02-03 13:10:00|1359.15|1358.65|1360|1359.5|1360.05|1359.55|1358.85|1358.35|0
1738588500000|2025-02-03 13:15:00|1360.05|1359.55|1359.75|1359.25|1360.35|1359.85|1359.7|1359.2|1
1738588800000|2025-02-03 13:20:00|1359.8|1359.3|1358.95|1358.45|1359.8|1359.3|1358.85|1358.35|0
1738589100000|2025-02-03 13:25:00|1359|1358.5|1359.55|1359.05|1359.65|1359.15|1358.95|1358.45|1
1738589400000|2025-02-03 13:30:00|1359.6|1359.1|1361.15|1360.65|1361.15|1360.65|1359.45|1358.95|0
1738589700000|2025-02-03 13:35:00|1361.2|1360.7|1360.4|1359.9|1361.65|1361.15|1360.35|1359.85|6
1738590000000|2025-02-03 13:40:00|1360.35|1359.85|1359.9|1359.4|1360.45|1359.95|1359.85|1359.35|0
1738590300000|2025-02-03 13:45:00|1359.85|1359.35|1359.4|1358.9|1359.9|1359.4|1359.25|1358.75|0
1738590600000|2025-02-03 13:50:00|1359.45|1358.95|1359|1358.5|1359.55|1359.05|1358.95|1358.45|0
1738590900000|2025-02-03 13:55:00|1359.05|1358.55|1358.85|1358.35|1359.05|1358.55|1358.8|1358.3|1
1738591200000|2025-02-03 14:00:00|1358.9|1358.4|1358.65|1358.15|1359.15|1358.65|1358.6|1358.1|1
1738591500000|2025-02-03 14:05:00|1358.7|1358.2|1357.8|1357.3|1358.8|1358.3|1357.75|1357.25|10
1738591800000|2025-02-03 14:10:00|1357.75|1357.25|1357.6|1357.1|1357.9|1357.4|1357.45|1356.95|0
1738592100000|2025-02-03 14:15:00|1357.65|1357.15|1357.35|1356.85|1357.65|1357.15|1357.15|1356.65|0
1738592400000|2025-02-03 14:20:00|1357.3|1356.8|1356.15|1355.65|1357.35|1356.85|1356.15|1355.65|2
1738592700000|2025-02-03 14:25:00|1356.05|1355.55|1356.3|1355.8|1356.55|1356.05|1355.75|1355.25|1
1738593000000|2025-02-03 14:30:00|1356.35|1355.85|1357.85|1357.35|1358.25|1357.75|1355.35|1354.85|2
1738593300000|2025-02-03 14:35:00|1357.9|1357.4|1358.05|1357.55|1358.15|1357.65|1356.85|1356.35|16
1738593600000|2025-02-03 14:40:00|1358.1|1357.6|1359.55|1359.05|1359.8|1359.3|1358.05|1357.55|6
1738593900000|2025-02-03 14:45:00|1359.6|1359.1|1358.45|1357.95|1359.85|1359.35|1358.15|1357.65|0
1738594200000|2025-02-03 14:50:00|1358.5|1358|1358.2|1357.7|1359.15|1358.65|1357.95|1357.45|1
1738594500000|2025-02-03 14:55:00|1358.25|1357.75|1357.35|1356.85|1358.3|1357.8|1357.35|1356.85|14
1738594800000|2025-02-03 15:00:00|1357.4|1356.9|1357.35|1356.85|1357.45|1356.95|1355.95|1355.45|22
1738595100000|2025-02-03 15:05:00|1357.4|1356.9|1357.45|1356.95|1358.3|1357.8|1357.05|1356.55|3
1738595400000|2025-02-03 15:10:00|1357.4|1356.9|1357.05|1356.55|1357.55|1357.05|1356.35|1355.85|4
1738595700000|2025-02-03 15:15:00|1357|1356.5|1356.35|1355.85|1357.55|1357.05|1356.25|1355.75|3
1738656300000|2025-02-04 08:05:00|1361.85|1361.35|1360.8|1360.3|1361.85|1361.35|1360.25|1359.75|3
1738656600000|2025-02-04 08:10:00|1360.75|1360.25|1359.95|1359.45|1360.75|1360.25|1359.05|1358.55|1
1738656900000|2025-02-04 08:15:00|1360.05|1359.55|1359.55|1359.05|1360.35|1359.85|1358.85|1358.35|2
1738657200000|2025-02-04 08:20:00|1359.6|1359.1|1359.35|1358.85|1360|1359.5|1358.9|1358.4|1
1738657500000|2025-02-04 08:25:00|1359.3|1358.8|1358|1357.5|1359.4|1358.9|1357.9|1357.4|2
1738657800000|2025-02-04 08:30:00|1358.05|1357.55|1355.45|1354.95|1358.15|1357.65|1355.15|1354.65|1
1738658100000|2025-02-04 08:35:00|1355.5|1355|1355.05|1354.55|1355.75|1355.25|1354.5|1354|8
1738658400000|2025-02-04 08:40:00|1355.1|1354.6|1354.55|1354.05|1355.25|1354.75|1354.5|1354|6
1738658700000|2025-02-04 08:45:00|1354.6|1354.1|1353.6|1353.1|1354.75|1354.25|1353.35|1352.85|25
1738659000000|2025-02-04 08:50:00|1353.55|1353.05|1353.9|1353.4|1354.25|1353.75|1353.3|1352.8|3
1738659300000|2025-02-04 08:55:00|1353.95|1353.45|1354.85|1354.35|1354.85|1354.35|1353.9|1353.4|1
1738659600000|2025-02-04 09:00:00|1354.95|1354.45|1354.95|1354.45|1356.15|1355.65|1354.95|1354.45|5
1738659900000|2025-02-04 09:05:00|1355|1354.5|1354.85|1354.35|1355.35|1354.85|1354.45|1353.95|0
1738660200000|2025-02-04 09:10:00|1354.9|1354.4|1355.7|1355.2|1355.75|1355.25|1354.85|1354.35|0
1738660500000|2025-02-04 09:15:00|1355.85|1355.35|1356|1355.5|1356.05|1355.55|1355.7|1355.2|0
1738660800000|2025-02-04 09:20:00|1356.05|1355.55|1356.5|1356|1356.75|1356.25|1356.05|1355.55|1
1738661100000|2025-02-04 09:25:00|1356.3|1355.8|1355.85|1355.35|1356.55|1356.05|1355.35|1354.85|2
1738661400000|2025-02-04 09:30:00|1355.95|1355.45|1355.45|1354.95|1355.95|1355.45|1355.35|1354.85|0
1738661700000|2025-02-04 09:35:00|1355.5|1355|1356.85|1356.35|1356.9|1356.4|1355.45|1354.95|0
1738662000000|2025-02-04 09:40:00|1356.9|1356.4|1357.05|1356.55|1357.15|1356.65|1356.85|1356.35|0
1738662300000|2025-02-04 09:45:00|1357|1356.5|1357.3|1356.8|1357.35|1356.85|1357|1356.5|0
1738662600000|2025-02-04 09:50:00|1357.25|1356.75|1357.25|1356.75|1357.6|1357.1|1357.05|1356.55|14
1738662900000|2025-02-04 09:55:00|1357.3|1356.8|1356.75|1356.25|1357.3|1356.8|1356.65|1356.15|1
1738663200000|2025-02-04 10:00:00|1356.65|1356.15|1356.6|1356.1|1356.95|1356.45|1356.5|1356|0
1738663500000|2025-02-04 10:05:00|1356.65|1356.15|1356.55|1356.05|1356.65|1356.15|1356.4|1355.9|1
1738663800000|2025-02-04 10:10:00|1356.5|1356|1356.2|1355.7|1356.5|1356|1356.15|1355.65|0
1738664100000|2025-02-04 10:15:00|1356.25|1355.75|1356.8|1356.3|1356.8|1356.3|1356.25|1355.75|1
1738664400000|2025-02-04 10:20:00|1356.9|1356.4|1356.85|1356.35|1356.95|1356.45|1356.65|1356.15|0
1738664700000|2025-02-04 10:25:00|1356.9|1356.4|1356.65|1356.15|1356.95|1356.45|1356.6|1356.1|0
1738665000000|2025-02-04 10:30:00|1356.6|1356.1|1356.2|1355.7|1356.65|1356.15|1355.35|1354.85|3
1738665300000|2025-02-04 10:35:00|1356.15|1355.65|1356.55|1356.05|1356.85|1356.35|1356.15|1355.65|0
1738665600000|2025-02-04 10:40:00|1356.5|1356|1356.05|1355.55|1356.55|1356.05|1355.85|1355.35|0
1738665900000|2025-02-04 10:45:00|1356.1|1355.6|1356.45|1355.95|1356.65|1356.15|1356.05|1355.55|0
1738666200000|2025-02-04 10:50:00|1356.5|1356|1356.45|1355.95|1356.55|1356.05|1356.15|1355.65|0
1738666500000|2025-02-04 10:55:00|1356.5|1356|1356.35|1355.85|1356.55|1356.05|1356.3|1355.8|0
1738666800000|2025-02-04 11:00:00|1356.3|1355.8|1355.65|1355.15|1356.35|1355.85|1355.25|1354.75|2
1738667100000|2025-02-04 11:05:00|1355.6|1355.1|1356.05|1355.55|1356.05|1355.55|1355.45|1354.95|0
1738667400000|2025-02-04 11:10:00|1356|1355.5|1355.25|1354.75|1356.05|1355.55|1355.15|1354.65|2
1738667700000|2025-02-04 11:15:00|1355.3|1354.8|1355.35|1354.85|1355.35|1354.85|1354.95|1354.45|0
1738668000000|2025-02-04 11:20:00|1355.3|1354.8|1355.75|1355.25|1355.75|1355.25|1355.15|1354.65|0
1738668300000|2025-02-04 11:25:00|1355.7|1355.2|1355.55|1355.05|1355.75|1355.25|1355.5|1355|0
1738668600000|2025-02-04 11:30:00|1355.5|1355|1355.55|1355.05|1355.55|1355.05|1355.05|1354.55|1
1738668900000|2025-02-04 11:35:00|1355.5|1355|1354.85|1354.35|1355.55|1355.05|1354.75|1354.25|0
1738669200000|2025-02-04 11:40:00|1354.8|1354.3|1355.65|1355.15|1355.75|1355.25|1354.55|1354.05|0
1738669500000|2025-02-04 11:45:00|1355.7|1355.2|1356.05|1355.55|1356.15|1355.65|1355.55|1355.05|0
1738669800000|2025-02-04 11:50:00|1356.1|1355.6|1356.85|1356.35|1356.85|1356.35|1356.05|1355.55|0
1738670100000|2025-02-04 11:55:00|1356.9|1356.4|1357.05|1356.55|1357.15|1356.65|1356.85|1356.35|0
1738670400000|2025-02-04 12:00:00|1357.1|1356.6|1357.05|1356.55|1357.15|1356.65|1356.8|1356.3|0
1738670700000|2025-02-04 12:05:00|1357|1356.5|1356.95|1356.45|1357.15|1356.65|1356.9|1356.4|0
1738671000000|2025-02-04 12:10:00|1357|1356.5|1357.05|1356.55|1357.15|1356.65|1356.95|1356.45|0
1738671300000|2025-02-04 12:15:00|1357.1|1356.6|1357.85|1357.35|1357.85|1357.35|1357.1|1356.6|0
1738671600000|2025-02-04 12:20:00|1357.9|1357.4|1358.15|1357.65|1358.35|1357.85|1357.9|1357.4|0
1738671900000|2025-02-04 12:25:00|1358.2|1357.7|1358.15|1357.65|1358.25|1357.75|1358.1|1357.6|0
1738672200000|2025-02-04 12:30:00|1358.2|1357.7|1358.9|1358.4|1358.9|1358.4|1358.15|1357.65|0
1738672500000|2025-02-04 12:35:00|1358.95|1358.45|1358.95|1358.45|1358.95|1358.45|1358.95|1358.45|6
1738672800000|2025-02-04 12:40:00|1359|1358.5|1359.95|1359.45|1360.1|1359.6|1359|1358.5|9
1738673100000|2025-02-04 12:45:00|1360|1359.5|1358.95|1358.45|1360.2|1359.7|1358.85|1358.35|12
1738673400000|2025-02-04 12:50:00|1359|1358.5|1358.55|1358.05|1359.55|1359.05|1358.55|1358.05|0
1738673700000|2025-02-04 12:55:00|1358.6|1358.1|1360.2|1359.7|1360.35|1359.85|1358.6|1358.1|5
1738674000000|2025-02-04 13:00:00|1360.15|1359.65|1359.45|1358.95|1360.2|1359.7|1359.3|1358.8|1
1738674300000|2025-02-04 13:05:00|1359.5|1359|1359.15|1358.65|1359.55|1359.05|1358.85|1358.35|2
1738674600000|2025-02-04 13:10:00|1359.05|1358.55|1359.3|1358.8|1359.85|1359.35|1358.85|1358.35|0
1738674900000|2025-02-04 13:15:00|1359.25|1358.75|1359.25|1358.75|1359.75|1359.25|1359.15|1358.65|0
1738675200000|2025-02-04 13:20:00|1359.3|1358.8|1360.7|1360.2|1360.7|1360.2|1359.3|1358.8|0
1738675500000|2025-02-04 13:25:00|1360.65|1360.15|1360.7|1360.2|1360.85|1360.35|1360.55|1360.05|1
1738675800000|2025-02-04 13:30:00|1360.75|1360.25|1361.4|1360.9|1361.55|1361.05|1360.7|1360.2|0
1738676100000|2025-02-04 13:35:00|1361.35|1360.85|1361.45|1360.95|1361.65|1361.15|1361.25|1360.75|1
1738676400000|2025-02-04 13:40:00|1361.5|1361|1359.95|1359.45|1361.55|1361.05|1359.95|1359.45|4
1738676700000|2025-02-04 13:45:00|1360.05|1359.55|1359.55|1359.05|1360.2|1359.7|1359.45|1358.95|2
1738677000000|2025-02-04 13:50:00|1359.5|1359|1359|1358.5|1359.55|1359.05|1358.35|1357.85|0
1738677300000|2025-02-04 13:55:00|1359.05|1358.55|1359.35|1358.85|1359.5|1359|1359.05|1358.55|0
1738677600000|2025-02-04 14:00:00|1359.3|1358.8|1357.45|1356.95|1359.4|1358.9|1357.35|1356.85|2
1738677900000|2025-02-04 14:05:00|1357.4|1356.9|1357.75|1357.25|1357.75|1357.25|1357.35|1356.85|0
1738678200000|2025-02-04 14:10:00|1357.7|1357.2|1356.8|1356.3|1357.7|1357.2|1356.7|1356.2|1
1738678500000|2025-02-04 14:15:00|1356.9|1356.4|1357.3|1356.8|1357.4|1356.9|1356.9|1356.4|0
1738678800000|2025-02-04 14:20:00|1357.35|1356.85|1358.05|1357.55|1358.15|1357.65|1357.3|1356.8|1
1738679100000|2025-02-04 14:25:00|1358.1|1357.6|1357.55|1357.05|1358.75|1358.25|1357.45|1356.95|1
1738679400000|2025-02-04 14:30:00|1357.6|1357.1|1357.85|1357.35|1358.65|1358.15|1357.6|1357.1|0
1738679700000|2025-02-04 14:35:00|1357.9|1357.4|1359.55|1359.05|1359.6|1359.1|1356.85|1356.35|0
1738680000000|2025-02-04 14:40:00|1359.6|1359.1|1367.55|1367.05|1367.55|1367.05|1359.55|1359.05|15
1738680300000|2025-02-04 14:45:00|1367.6|1367.1|1365.95|1365.45|1368.05|1367.55|1365.65|1365.15|1
1738680600000|2025-02-04 14:50:00|1366|1365.5|1367.35|1366.85|1367.35|1366.85|1365.35|1364.85|11
1738680900000|2025-02-04 14:55:00|1367.3|1366.8|1368.35|1367.85|1368.45|1367.95|1366.45|1365.95|0
1738681200000|2025-02-04 15:00:00|1368.4|1367.9|1367.55|1367.05|1369.5|1369|1367.55|1367.05|6
1738681500000|2025-02-04 15:05:00|1367.6|1367.1|1368.95|1368.45|1368.95|1368.45|1367.6|1367.1|0
1738681800000|2025-02-04 15:10:00|1369|1368.5|1370.4|1369.9|1370.45|1369.95|1368.6|1368.1|24
1738682100000|2025-02-04 15:15:00|1370.45|1369.95|1370.7|1370.2|1371.05|1370.55|1370.3|1369.8|44
1738742700000|2025-02-05 08:05:00|1377.6|1377.1|1380.05|1379.55|1380.5|1380|1377.6|1377.1|27
1738743000000|2025-02-05 08:10:00|1380|1379.5|1373.65|1373.15|1380.15|1379.65|1373.25|1372.75|13
1738743300000|2025-02-05 08:15:00|1373.6|1373.1|1378.95|1378.45|1379.4|1378.9|1373.2|1372.7|27
1738743600000|2025-02-05 08:20:00|1378.9|1378.4|1378.1|1377.6|1378.9|1378.4|1377.55|1377.05|0
1738743900000|2025-02-05 08:25:00|1378.15|1377.65|1377.55|1377.05|1379.55|1379.05|1377.25|1376.75|9
1738744200000|2025-02-05 08:30:00|1377.5|1377|1376.25|1375.75|1377.5|1377|1375.85|1375.35|1
1738744500000|2025-02-05 08:35:00|1376.3|1375.8|1376.3|1375.8|1378.05|1377.55|1376.15|1375.65|2
1738744800000|2025-02-05 08:40:00|1376.25|1375.75|1374.55|1374.05|1377.25|1376.75|1374.5|1374|2
1738745100000|2025-02-05 08:45:00|1374.5|1374|1375.2|1374.7|1375.4|1374.9|1373.95|1373.45|2
1738745400000|2025-02-05 08:50:00|1375.35|1374.85|1374.45|1373.95|1375.45|1374.95|1373.35|1372.85|5
1738745700000|2025-02-05 08:55:00|1374.4|1373.9|1375.15|1374.65|1375.35|1374.85|1374.15|1373.65|5
1738746000000|2025-02-05 09:00:00|1375.35|1374.85|1377.75|1377.25|1378.45|1377.95|1375.25|1374.75|6
1738746300000|2025-02-05 09:05:00|1377.8|1377.3|1377.8|1377.3|1379.2|1378.7|1377.3|1376.8|21
1738746600000|2025-02-05 09:10:00|1377.75|1377.25|1377.85|1377.35|1378.95|1378.45|1377.75|1377.25|11
1738746900000|2025-02-05 09:15:00|1377.8|1377.3|1377.6|1377.1|1378.3|1377.8|1376.95|1376.45|1
1738747200000|2025-02-05 09:20:00|1377.55|1377.05|1379.65|1379.15|1379.65|1379.15|1377.55|1377.05|20
1738747500000|2025-02-05 09:25:00|1379.6|1379.1|1380.35|1379.85|1380.5|1380|1379.45|1378.95|14
1738747800000|2025-02-05 09:30:00|1380.4|1379.9|1379.55|1379.05|1380.4|1379.9|1379.45|1378.95|1
1738748100000|2025-02-05 09:35:00|1379.6|1379.1|1378.85|1378.35|1379.6|1379.1|1378.8|1378.3|0
1738748400000|2025-02-05 09:40:00|1378.8|1378.3|1376.6|1376.1|1378.85|1378.35|1376.6|1376.1|2
1738748700000|2025-02-05 09:45:00|1376.65|1376.15|1373.8|1373.3|1376.9|1376.4|1373.8|1373.3|1
1738749000000|2025-02-05 09:50:00|1373.85|1373.35|1372.1|1371.6|1373.9|1373.4|1371.9|1371.4|1
1738749300000|2025-02-05 09:55:00|1372.15|1371.65|1370.85|1370.35|1372.25|1371.75|1370.85|1370.35|7
1738749600000|2025-02-05 10:00:00|1370.75|1370.25|1369.05|1368.55|1370.75|1370.25|1368.55|1368.05|3
1738749900000|2025-02-05 10:05:00|1369.1|1368.6|1367.2|1366.7|1370.25|1369.75|1367.15|1366.65|1
1738750200000|2025-02-05 10:10:00|1367.25|1366.75|1365.25|1364.75|1367.35|1366.85|1365.15|1364.65|1
1738750500000|2025-02-05 10:15:00|1365.2|1364.7|1364.1|1363.6|1365.2|1364.7|1363.65|1363.15|1
1738750800000|2025-02-05 10:20:00|1364.15|1363.65|1363.35|1362.85|1364.55|1364.05|1362.15|1361.65|3
1738751100000|2025-02-05 10:25:00|1363.3|1362.8|1364.65|1364.15|1365.35|1364.85|1363.3|1362.8|1
1738751400000|2025-02-05 10:30:00|1364.7|1364.2|1363.75|1363.25|1365.25|1364.75|1363.65|1363.15|1
1738751700000|2025-02-05 10:35:00|1363.7|1363.2|1365.25|1364.75|1366.15|1365.65|1363.55|1363.05|1
1738752000000|2025-02-05 10:40:00|1365.2|1364.7|1365|1364.5|1365.2|1364.7|1364.05|1363.55|0
1738752300000|2025-02-05 10:45:00|1364.95|1364.45|1367.05|1366.55|1367.15|1366.65|1364.95|1364.45|0
1738752600000|2025-02-05 10:50:00|1367.1|1366.6|1367.85|1367.35|1368.15|1367.65|1366.55|1366.05|0
1738752900000|2025-02-05 10:55:00|1367.9|1367.4|1367.35|1366.85|1367.9|1367.4|1366.45|1365.95|1
1738753200000|2025-02-05 11:00:00|1367.4|1366.9|1366.35|1365.85|1367.75|1367.25|1366|1365.5|0
1738753500000|2025-02-05 11:05:00|1366.4|1365.9|1366.45|1365.95|1366.9|1366.4|1366.05|1365.55|2
1738753800000|2025-02-05 11:10:00|1366.5|1366|1366.4|1365.9|1366.5|1366|1365.25|1364.75|3
1738754100000|2025-02-05 11:15:00|1366.35|1365.85|1365.35|1364.85|1366.4|1365.9|1365|1364.5|1
1738754400000|2025-02-05 11:20:00|1365.3|1364.8|1365.75|1365.25|1366.1|1365.6|1365.2|1364.7|1
1738754700000|2025-02-05 11:25:00|1365.8|1365.3|1365.2|1364.7|1365.85|1365.35|1364.95|1364.45|0
1738755000000|2025-02-05 11:30:00|1365.25|1364.75|1364.55|1364.05|1365.85|1365.35|1364.4|1363.9|1
1738755300000|2025-02-05 11:35:00|1364.5|1364|1364.75|1364.25|1365.7|1365.2|1364.45|1363.95|1
1738755600000|2025-02-05 11:40:00|1364.7|1364.2|1363.65|1363.15|1364.85|1364.35|1363.55|1363.05|0
1738755900000|2025-02-05 11:45:00|1363.55|1363.05|1364.6|1364.1|1364.6|1364.1|1363.45|1362.95|0
1738756200000|2025-02-05 11:50:00|1364.65|1364.15|1364.45|1363.95|1364.95|1364.45|1364.15|1363.65|0
1738756500000|2025-02-05 11:55:00|1364.4|1363.9|1364.35|1363.85|1364.65|1364.15|1364.05|1363.55|0
1738756800000|2025-02-05 12:00:00|1364.4|1363.9|1364.15|1363.65|1364.75|1364.25|1363.85|1363.35|2
1738757100000|2025-02-05 12:05:00|1364.2|1363.7|1362.65|1362.15|1364.25|1363.75|1362.65|1362.15|0
1738757400000|2025-02-05 12:10:00|1362.6|1362.1|1362.25|1361.75|1362.75|1362.25|1362.25|1361.75|0
1738757700000|2025-02-05 12:15:00|1362.3|1361.8|1361.2|1360.7|1362.45|1361.95|1361.2|1360.7|1
1738758000000|2025-02-05 12:20:00|1361.15|1360.65|1361.6|1361.1|1361.6|1361.1|1360.85|1360.35|1
1738758300000|2025-02-05 12:25:00|1361.55|1361.05|1362.45|1361.95|1362.7|1362.2|1361.45|1360.95|1
1738758600000|2025-02-05 12:30:00|1362.4|1361.9|1362.35|1361.85|1362.65|1362.15|1361.85|1361.35|1
1738758900000|2025-02-05 12:35:00|1362.4|1361.9|1364.25|1363.75|1364.65|1364.15|1362.25|1361.75|0
1738759200000|2025-02-05 12:40:00|1364.2|1363.7|1365.15|1364.65|1365.15|1364.65|1363.75|1363.25|1
1738759500000|2025-02-05 12:45:00|1365.1|1364.6|1365.15|1364.65|1365.95|1365.45|1364.75|1364.25|0
1738759800000|2025-02-05 12:50:00|1365.1|1364.6|1363.45|1362.95|1365.1|1364.6|1363.35|1362.85|0
1738760100000|2025-02-05 12:55:00|1363.5|1363|1364.3|1363.8|1364.95|1364.45|1363.35|1362.85|2
1738760400000|2025-02-05 13:00:00|1364.35|1363.85|1366.25|1365.75|1366.55|1366.05|1364.35|1363.85|1
1738760700000|2025-02-05 13:05:00|1366.3|1365.8|1367.85|1367.35|1368.15|1367.65|1366.05|1365.55|0
1738761000000|2025-02-05 13:10:00|1367.9|1367.4|1367.35|1366.85|1368.05|1367.55|1366.85|1366.35|2
1738761300000|2025-02-05 13:15:00|1367.4|1366.9|1368.35|1367.85|1369|1368.5|1367.05|1366.55|0
1738761600000|2025-02-05 13:20:00|1368.3|1367.8|1367.95|1367.45|1368.55|1368.05|1367.65|1367.15|0
1738761900000|2025-02-05 13:25:00|1367.9|1367.4|1368.25|1367.75|1368.65|1368.15|1367.35|1366.85|3
1738762200000|2025-02-05 13:30:00|1368.2|1367.7|1369|1368.5|1369.05|1368.55|1367.8|1367.3|0
1738762500000|2025-02-05 13:35:00|1369.05|1368.55|1367.75|1367.25|1369.15|1368.65|1367.75|1367.25|1
1738762800000|2025-02-05 13:40:00|1367.7|1367.2|1367.05|1366.55|1367.85|1367.35|1367|1366.5|0
1738763100000|2025-02-05 13:45:00|1367.1|1366.6|1366.05|1365.55|1367.25|1366.75|1366.05|1365.55|1
1738763400000|2025-02-05 13:50:00|1366|1365.5|1366.25|1365.75|1366.4|1365.9|1365.45|1364.95|2
1738763700000|2025-02-05 13:55:00|1366.2|1365.7|1364.9|1364.4|1366.45|1365.95|1364.75|1364.25|0
1738764000000|2025-02-05 14:00:00|1364.85|1364.35|1364.45|1363.95|1365.2|1364.7|1364.25|1363.75|0
1738764300000|2025-02-05 14:05:00|1364.5|1364|1363.95|1363.45|1365.05|1364.55|1363.9|1363.4|2
1738764600000|2025-02-05 14:10:00|1363.85|1363.35|1364.35|1363.85|1364.45|1363.95|1363.65|1363.15|0
1738764900000|2025-02-05 14:15:00|1364.4|1363.9|1364.35|1363.85|1364.45|1363.95|1363.45|1362.95|1
1738765200000|2025-02-05 14:20:00|1364.3|1363.8|1365.15|1364.65|1365.35|1364.85|1364.15|1363.65|1
1738765500000|2025-02-05 14:25:00|1365.2|1364.7|1365.05|1364.55|1365.55|1365.05|1364.7|1364.2|0
1738765800000|2025-02-05 14:30:00|1365.1|1364.6|1365.35|1364.85|1367.15|1366.65|1364.65|1364.15|2
1738766100000|2025-02-05 14:35:00|1365.3|1364.8|1365.05|1364.55|1365.5|1365|1363.45|1362.95|26
1738766400000|2025-02-05 14:40:00|1365.1|1364.6|1365.6|1365.1|1365.75|1365.25|1364.35|1363.85|1
1738766700000|2025-02-05 14:45:00|1365.55|1365.05|1365.65|1365.15|1366.85|1366.35|1365.45|1364.95|2
1738767000000|2025-02-05 14:50:00|1365.6|1365.1|1364.9|1364.4|1365.6|1365.1|1364.55|1364.05|2
1738767300000|2025-02-05 14:55:00|1364.85|1364.35|1363.3|1362.8|1364.85|1364.35|1363.15|1362.65|1
1738767600000|2025-02-05 15:00:00|1363.35|1362.85|1361.4|1360.9|1363.5|1363|1361.15|1360.65|4
1738767900000|2025-02-05 15:05:00|1361.35|1360.85|1362.05|1361.55|1362.45|1361.95|1361.25|1360.75|6
1738768200000|2025-02-05 15:10:00|1362.1|1361.6|1362.65|1362.15|1363.2|1362.7|1362.05|1361.55|5
1738768500000|2025-02-05 15:15:00|1362.7|1362.2|1362|1361.5|1362.85|1362.35|1360.55|1360.05|40
1738828800000|2025-02-06 08:00:00|1378.5|1378|1376.95|1376.45|1378.5|1378|1374.85|1374.35|11
1738829100000|2025-02-06 08:05:00|1376.9|1376.4|1376.85|1376.35|1377.15|1376.65|1373.35|1372.85|1
1738829400000|2025-02-06 08:10:00|1376.8|1376.3|1376.55|1376.05|1377.15|1376.65|1374.65|1374.15|1
1738829700000|2025-02-06 08:15:00|1376.6|1376.1|1375.95|1375.45|1377.65|1377.15|1375.95|1375.45|1
1738830000000|2025-02-06 08:20:00|1375.9|1375.4|1376.75|1376.25|1377.15|1376.65|1373.8|1373.3|6
1738830300000|2025-02-06 08:25:00|1376.85|1376.35|1375.65|1375.15|1376.85|1376.35|1375.15|1374.65|0
1738830600000|2025-02-06 08:30:00|1375.7|1375.2|1374.75|1374.25|1376.85|1376.35|1374.7|1374.2|5
1738830900000|2025-02-06 08:35:00|1374.8|1374.3|1376.3|1375.8|1376.95|1376.45|1374.8|1374.3|0
1738831200000|2025-02-06 08:40:00|1376.25|1375.75|1375.6|1375.1|1376.35|1375.85|1374.9|1374.4|9
1738831500000|2025-02-06 08:45:00|1375.65|1375.15|1376.25|1375.75|1376.65|1376.15|1375.25|1374.75|4
1738831800000|2025-02-06 08:50:00|1376.3|1375.8|1373.85|1373.35|1376.35|1375.85|1373.85|1373.35|1
1738832100000|2025-02-06 08:55:00|1373.8|1373.3|1374.35|1373.85|1374.35|1373.85|1373.05|1372.55|1
1738832400000|2025-02-06 09:00:00|1374.45|1373.95|1373.95|1373.45|1375.55|1375.05|1373.95|1373.45|5
1738832700000|2025-02-06 09:05:00|1374|1373.5|1375.1|1374.6|1375.25|1374.75|1373.85|1373.35|0
1738833000000|2025-02-06 09:10:00|1375.05|1374.55|1376.45|1375.95|1376.55|1376.05|1374.65|1374.15|0
1738833300000|2025-02-06 09:15:00|1376.4|1375.9|1376.15|1375.65|1377.15|1376.65|1376.15|1375.65|0
1738833600000|2025-02-06 09:20:00|1376.1|1375.6|1375.85|1375.35|1376.6|1376.1|1375.85|1375.35|0
1738833900000|2025-02-06 09:25:00|1375.8|1375.3|1375.05|1374.55|1376.05|1375.55|1374.85|1374.35|0
1738834200000|2025-02-06 09:30:00|1375|1374.5|1374.85|1374.35|1375.35|1374.85|1374.25|1373.75|0
1738834500000|2025-02-06 09:35:00|1374.8|1374.3|1375.45|1374.95|1375.55|1375.05|1374.75|1374.25|0
1738834800000|2025-02-06 09:40:00|1375.4|1374.9|1374.25|1373.75|1375.45|1374.95|1374.05|1373.55|2
1738835100000|2025-02-06 09:45:00|1374.15|1373.65|1374.95|1374.45|1374.95|1374.45|1373.9|1373.4|0
1738835400000|2025-02-06 09:50:00|1374.9|1374.4|1375.35|1374.85|1375.35|1374.85|1374.5|1374|1
1738835700000|2025-02-06 09:55:00|1375.3|1374.8|1374.95|1374.45|1375.35|1374.85|1374.25|1373.75|0
1738836000000|2025-02-06 10:00:00|1375|1374.5|1374.95|1374.45|1375.75|1375.25|1374.85|1374.35|0
1738836300000|2025-02-06 10:05:00|1374.9|1374.4|1374.25|1373.75|1374.95|1374.45|1374.15|1373.65|0
1738836600000|2025-02-06 10:10:00|1374.35|1373.85|1374.75|1374.25|1375|1374.5|1373.95|1373.45|0
1738836900000|2025-02-06 10:15:00|1374.7|1374.2|1373.45|1372.95|1374.7|1374.2|1373.45|1372.95|1
1738837200000|2025-02-06 10:20:00|1373.4|1372.9|1373.25|1372.75|1373.55|1373.05|1372.8|1372.3|0
1738837500000|2025-02-06 10:25:00|1373.15|1372.65|1372.75|1372.25|1373.6|1373.1|1372.4|1371.9|0
1738837800000|2025-02-06 10:30:00|1372.7|1372.2|1371.9|1371.4|1373.35|1372.85|1371.85|1371.35|0
1738838100000|2025-02-06 10:35:00|1371.85|1371.35|1371.75|1371.25|1372.15|1371.65|1371.65|1371.15|0
1738838400000|2025-02-06 10:40:00|1371.7|1371.2|1371.75|1371.25|1371.85|1371.35|1371.45|1370.95|0
1738838700000|2025-02-06 10:45:00|1371.8|1371.3|1372.55|1372.05|1372.7|1372.2|1371.75|1371.25|0
1738839000000|2025-02-06 10:50:00|1372.45|1371.95|1372.25|1371.75|1372.75|1372.25|1371.75|1371.25|0
1738839300000|2025-02-06 10:55:00|1372.2|1371.7|1372.95|1372.45|1372.95|1372.45|1372|1371.5|0
1738839600000|2025-02-06 11:00:00|1373.05|1372.55|1373.05|1372.55|1373.15|1372.65|1372.75|1372.25|0
1738839900000|2025-02-06 11:05:00|1373.1|1372.6|1373.5|1373|1373.85|1373.35|1372.8|1372.3|29
1738840200000|2025-02-06 11:10:00|1373.55|1373.05|1370.35|1369.85|1373.65|1373.15|1370.05|1369.55|1
1738840500000|2025-02-06 11:15:00|1370.4|1369.9|1369.2|1368.7|1370.5|1370|1368.25|1367.75|0
1738840800000|2025-02-06 11:20:00|1369.25|1368.75|1368.25|1367.75|1369.35|1368.85|1366.95|1366.45|0
1738841100000|2025-02-06 11:25:00|1368.3|1367.8|1369.15|1368.65|1369.35|1368.85|1368.3|1367.8|0
1738841400000|2025-02-06 11:30:00|1369.2|1368.7|1369.8|1369.3|1369.85|1369.35|1368.85|1368.35|0
1738841700000|2025-02-06 11:35:00|1369.85|1369.35|1370.45|1369.95|1370.65|1370.15|1369.85|1369.35|0
1738842000000|2025-02-06 11:40:00|1370.5|1370|1370.05|1369.55|1370.85|1370.35|1370.05|1369.55|0
1738842300000|2025-02-06 11:45:00|1370.1|1369.6|1368.15|1367.65|1370.55|1370.05|1368.15|1367.65|9
1738842600000|2025-02-06 11:50:00|1368.25|1367.75|1367.95|1367.45|1368.55|1368.05|1367.75|1367.25|0
1738842900000|2025-02-06 11:55:00|1368.05|1367.55|1368.65|1368.15|1368.75|1368.25|1367.95|1367.45|0
1738843200000|2025-02-06 12:00:00|1368.7|1368.2|1370.25|1369.75|1370.35|1369.85|1368.65|1368.15|0
1738843500000|2025-02-06 12:05:00|1370.2|1369.7|1369.1|1368.6|1370.3|1369.8|1369.05|1368.55|1
1738843800000|2025-02-06 12:10:00|1369.15|1368.65|1368.6|1368.1|1369.15|1368.65|1368.6|1368.1|0
1738844100000|2025-02-06 12:15:00|1368.55|1368.05|1368.7|1368.2|1368.7|1368.2|1368.45|1367.95|0
1738844400000|2025-02-06 12:20:00|1368.75|1368.25|1367.7|1367.2|1368.75|1368.25|1367.65|1367.15|0
1738844700000|2025-02-06 12:25:00|1367.75|1367.25|1368.75|1368.25|1369.05|1368.55|1367.75|1367.25|1
1738845000000|2025-02-06 12:30:00|1368.8|1368.3|1367.85|1367.35|1368.95|1368.45|1367.75|1367.25|0
1738845300000|2025-02-06 12:35:00|1367.9|1367.4|1367.55|1367.05|1368.05|1367.55|1367.45|1366.95|0
1738845600000|2025-02-06 12:40:00|1367.5|1367|1367.25|1366.75|1367.85|1367.35|1367.15|1366.65|0
1738845900000|2025-02-06 12:45:00|1367.3|1366.8|1366.95|1366.45|1367.95|1367.45|1366.85|1366.35|0
1738846200000|2025-02-06 12:50:00|1367|1366.5|1367.55|1367.05|1367.85|1367.35|1367|1366.5|1
1738846500000|2025-02-06 12:55:00|1367.5|1367|1367.95|1367.45|1368.1|1367.6|1367.45|1366.95|0
1738846800000|2025-02-06 13:00:00|1367.9|1367.4|1368.7|1368.2|1368.75|1368.25|1367.9|1367.4|0
1738847100000|2025-02-06 13:05:00|1368.65|1368.15|1367.95|1367.45|1368.75|1368.25|1367.95|1367.45|1
1738847400000|2025-02-06 13:10:00|1368|1367.5|1368.65|1368.15|1368.75|1368.25|1367.8|1367.3|0
1738847700000|2025-02-06 13:15:00|1368.7|1368.2|1368.6|1368.1|1368.85|1368.35|1368.45|1367.95|0
1738848000000|2025-02-06 13:20:00|1368.65|1368.15|1369.05|1368.55|1370.05|1369.55|1368.65|1368.15|0
1738848300000|2025-02-06 13:25:00|1369|1368.5|1368.65|1368.15|1369.35|1368.85|1368.4|1367.9|0
1738848600000|2025-02-06 13:30:00|1368.7|1368.2|1369.55|1369.05|1369.65|1369.15|1368.5|1368|0
1738848900000|2025-02-06 13:35:00|1369.6|1369.1|1369.55|1369.05|1369.85|1369.35|1368.85|1368.35|1
1738849200000|2025-02-06 13:40:00|1369.5|1369|1368.9|1368.4|1369.65|1369.15|1368.9|1368.4|0
1738849500000|2025-02-06 13:45:00|1368.85|1368.35|1367.8|1367.3|1368.85|1368.35|1367.55|1367.05|0
1738849800000|2025-02-06 13:50:00|1367.75|1367.25|1368.95|1368.45|1369.05|1368.55|1367.75|1367.25|2
1738850100000|2025-02-06 13:55:00|1368.9|1368.4|1368.25|1367.75|1368.9|1368.4|1368.15|1367.65|0
1738850400000|2025-02-06 14:00:00|1368.15|1367.65|1369.6|1369.1|1369.65|1369.15|1368.1|1367.6|0
1738850700000|2025-02-06 14:05:00|1369.65|1369.15|1370.05|1369.55|1370.05|1369.55|1369.35|1368.85|1
1738851000000|2025-02-06 14:10:00|1370|1369.5|1369.35|1368.85|1370|1369.5|1368.95|1368.45|0
1738851300000|2025-02-06 14:15:00|1369.4|1368.9|1370.75|1370.25|1371.05|1370.55|1369.35|1368.85|0
1738851600000|2025-02-06 14:20:00|1370.95|1370.45|1371.65|1371.15|1371.95|1371.45|1370.65|1370.15|0
1738851900000|2025-02-06 14:25:00|1371.7|1371.2|1370.25|1369.75|1372.05|1371.55|1370.05|1369.55|0
1738852200000|2025-02-06 14:30:00|1370.2|1369.7|1370.35|1369.85|1371.5|1371|1369.85|1369.35|0
1738852500000|2025-02-06 14:35:00|1370.3|1369.8|1368.95|1368.45|1370.3|1369.8|1368.85|1368.35|1
1738852800000|2025-02-06 14:40:00|1368.9|1368.4|1369.75|1369.25|1370.25|1369.75|1368.05|1367.55|0
1738853100000|2025-02-06 14:45:00|1369.8|1369.3|1368.65|1368.15|1370.3|1369.8|1368.25|1367.75|0
1738853400000|2025-02-06 14:50:00|1368.35|1367.85|1367.75|1367.25|1368.75|1368.25|1367.55|1367.05|0
1738853700000|2025-02-06 14:55:00|1367.7|1367.2|1364.75|1364.25|1367.7|1367.2|1364.65|1364.15|1
1738854000000|2025-02-06 15:00:00|1364.8|1364.3|1363.45|1362.95|1365.8|1365.3|1363.05|1362.55|0
1738854300000|2025-02-06 15:05:00|1363.35|1362.85|1362.1|1361.6|1363.95|1363.45|1361.85|1361.35|3
1738854600000|2025-02-06 15:10:00|1362.05|1361.55|1360.95|1360.45|1362.6|1362.1|1360.85|1360.35|4
1738854900000|2025-02-06 15:15:00|1361|1360.5|1360.7|1360.2|1361.55|1361.05|1360.05|1359.55|5
1738915200000|2025-02-07 08:00:00|1352.5|1352|1350.15|1349.65|1352.6|1352.1|1349.65|1349.15|53
1738915500000|2025-02-07 08:05:00|1350.2|1349.7|1350.65|1350.15|1354.15|1353.65|1350.15|1349.65|75
1738915800000|2025-02-07 08:10:00|1350.55|1350.05|1351.6|1351.1|1353.5|1353|1350.2|1349.7|62
1738916100000|2025-02-07 08:15:00|1351.65|1351.15|1353.15|1352.65|1354.35|1353.85|1351.6|1351.1|58
1738916400000|2025-02-07 08:20:00|1353.2|1352.7|1350.9|1350.4|1353.65|1353.15|1350.85|1350.35|8
1738916700000|2025-02-07 08:25:00|1350.85|1350.35|1349.35|1348.85|1350.85|1350.35|1349|1348.5|9
1738917000000|2025-02-07 08:30:00|1349.4|1348.9|1348.85|1348.35|1350.15|1349.65|1348.65|1348.15|6
1738917300000|2025-02-07 08:35:00|1348.8|1348.3|1349.45|1348.95|1350.15|1349.65|1348.75|1348.25|1
1738917600000|2025-02-07 08:40:00|1349.5|1349|1351.5|1351|1351.85|1351.35|1349.5|1349|27
1738917900000|2025-02-07 08:45:00|1351.55|1351.05|1351.2|1350.7|1352.1|1351.6|1351.15|1350.65|1
1738918200000|2025-02-07 08:50:00|1351.25|1350.75|1350.35|1349.85|1351.5|1351|1350.35|1349.85|0
1738918500000|2025-02-07 08:55:00|1350.4|1349.9|1351.2|1350.7|1351.2|1350.7|1349.85|1349.35|7
1738918800000|2025-02-07 09:00:00|1351.25|1350.75|1350.85|1350.35|1351.75|1351.25|1350.75|1350.25|2
1738919100000|2025-02-07 09:05:00|1350.9|1350.4|1350.4|1349.9|1351|1350.5|1350.05|1349.55|0
1738919400000|2025-02-07 09:10:00|1350.35|1349.85|1350.05|1349.55|1350.8|1350.3|1349.85|1349.35|3
1738919700000|2025-02-07 09:15:00|1350|1349.5|1350.05|1349.55|1350.45|1349.95|1349.95|1349.45|95
1738920000000|2025-02-07 09:20:00|1350|1349.5|1350.15|1349.65|1350.65|1350.15|1349.95|1349.45|7
1738920300000|2025-02-07 09:25:00|1350.2|1349.7|1349.15|1348.65|1350.2|1349.7|1349.05|1348.55|1
1738920600000|2025-02-07 09:30:00|1349.2|1348.7|1348.85|1348.35|1349.3|1348.8|1348.75|1348.25|2
1738920900000|2025-02-07 09:35:00|1348.9|1348.4|1350.5|1350|1350.6|1350.1|1348.4|1347.9|5
1738921200000|2025-02-07 09:40:00|1350.45|1349.95|1350.5|1350|1350.85|1350.35|1350.25|1349.75|0
1738921500000|2025-02-07 09:45:00|1350.55|1350.05|1349.75|1349.25|1351.05|1350.55|1349.75|1349.25|2
1738921800000|2025-02-07 09:50:00|1349.7|1349.2|1348.9|1348.4|1349.7|1349.2|1348.55|1348.05|1
1738922100000|2025-02-07 09:55:00|1348.95|1348.45|1348.95|1348.45|1349.1|1348.6|1348.25|1347.75|1
1738922400000|2025-02-07 10:00:00|1349|1348.5|1349.55|1349.05|1349.65|1349.15|1349|1348.5|1
1738922700000|2025-02-07 10:05:00|1349.5|1349|1349.7|1349.2|1349.95|1349.45|1349.5|1349|1
1738923000000|2025-02-07 10:10:00|1349.75|1349.25|1349.25|1348.75|1350.1|1349.6|1349.15|1348.65|1
1738923300000|2025-02-07 10:15:00|1349.2|1348.7|1349.05|1348.55|1349.8|1349.3|1349.05|1348.55|8
1738923600000|2025-02-07 10:20:00|1349.1|1348.6|1348.2|1347.7|1349.25|1348.75|1348.15|1347.65|0
1738923900000|2025-02-07 10:25:00|1348.25|1347.75|1348.5|1348|1348.8|1348.3|1348.2|1347.7|7
1738924200000|2025-02-07 10:30:00|1348.45|1347.95|1349.45|1348.95|1349.45|1348.95|1348.45|1347.95|2
1738924500000|2025-02-07 10:35:00|1349.4|1348.9|1349.85|1349.35|1350.05|1349.55|1349.15|1348.65|0
1738924800000|2025-02-07 10:40:00|1349.8|1349.3|1350.25|1349.75|1350.25|1349.75|1349.8|1349.3|0
1738925100000|2025-02-07 10:45:00|1350.2|1349.7|1349.95|1349.45|1350.25|1349.75|1349.45|1348.95|0
1738925400000|2025-02-07 10:50:00|1350|1349.5|1350.45|1349.95|1350.45|1349.95|1349.45|1348.95|0
1738925700000|2025-02-07 10:55:00|1350.5|1350|1351.15|1350.65|1351.45|1350.95|1350.45|1349.95|0
1738926000000|2025-02-07 11:00:00|1351.25|1350.75|1350.95|1350.45|1351.35|1350.85|1350.95|1350.45|0
1738926300000|2025-02-07 11:05:00|1350.85|1350.35|1351.35|1350.85|1351.65|1351.15|1350.65|1350.15|0
1738926600000|2025-02-07 11:10:00|1351.4|1350.9|1351.45|1350.95|1351.6|1351.1|1350.75|1350.25|0
1738926900000|2025-02-07 11:15:00|1351.35|1350.85|1351.35|1350.85|1352.15|1351.65|1351.15|1350.65|0
1738927200000|2025-02-07 11:20:00|1351.3|1350.8|1351.15|1350.65|1351.4|1350.9|1350.7|1350.2|0
1738927500000|2025-02-07 11:25:00|1351.25|1350.75|1352.45|1351.95|1352.55|1352.05|1351.2|1350.7|0
1738927800000|2025-02-07 11:30:00|1352.5|1352|1352.55|1352.05|1353.25|1352.75|1352.45|1351.95|0
1738928100000|2025-02-07 11:35:00|1352.5|1352|1353.15|1352.65|1353.45|1352.95|1352.45|1351.95|1
1738928400000|2025-02-07 11:40:00|1353.1|1352.6|1352.75|1352.25|1353.35|1352.85|1352.65|1352.15|0
1738928700000|2025-02-07 11:45:00|1352.8|1352.3|1352.05|1351.55|1352.85|1352.35|1352.05|1351.55|0
1738929000000|2025-02-07 11:50:00|1352.1|1351.6|1351.65|1351.15|1352.25|1351.75|1351.55|1351.05|0
1738929300000|2025-02-07 11:55:00|1351.7|1351.2|1350.95|1350.45|1351.7|1351.2|1350.95|1350.45|1
1738929600000|2025-02-07 12:00:00|1351.05|1350.55|1351.05|1350.55|1351.25|1350.75|1350.85|1350.35|1
1738929900000|2025-02-07 12:05:00|1351|1350.5|1350.55|1350.05|1351|1350.5|1350.35|1349.85|0
1738930200000|2025-02-07 12:10:00|1350.6|1350.1|1350.45|1349.95|1350.95|1350.45|1350.45|1349.95|1
1738930500000|2025-02-07 12:15:00|1350.55|1350.05|1350.85|1350.35|1350.85|1350.35|1350.35|1349.85|2
1738930800000|2025-02-07 12:20:00|1350.95|1350.45|1350.35|1349.85|1351.35|1350.85|1350.35|1349.85|0
1738931100000|2025-02-07 12:25:00|1350.4|1349.9|1350.2|1349.7|1350.45|1349.95|1350.15|1349.65|0
1738931400000|2025-02-07 12:30:00|1350.25|1349.75|1351.35|1350.85|1351.35|1350.85|1350.25|1349.75|2
1738931700000|2025-02-07 12:35:00|1351.4|1350.9|1351.25|1350.75|1351.55|1351.05|1351.15|1350.65|0
1738932000000|2025-02-07 12:40:00|1351.3|1350.8|1351.25|1350.75|1351.45|1350.95|1351.05|1350.55|0
1738932300000|2025-02-07 12:45:00|1351.2|1350.7|1351.15|1350.65|1351.35|1350.85|1350.95|1350.45|0
1738932600000|2025-02-07 12:50:00|1351.1|1350.6|1351.95|1351.45|1351.95|1351.45|1351|1350.5|0
1738932900000|2025-02-07 12:55:00|1351.9|1351.4|1352.15|1351.65|1352.35|1351.85|1351.85|1351.35|0
1738933200000|2025-02-07 13:00:00|1352.25|1351.75|1352.55|1352.05|1352.65|1352.15|1352.15|1351.65|0
1738933500000|2025-02-07 13:05:00|1352.6|1352.1|1351.65|1351.15|1352.65|1352.15|1351.65|1351.15|0
1738933800000|2025-02-07 13:10:00|1351.7|1351.2|1352.05|1351.55|1352.35|1351.85|1351.65|1351.15|0
1738934100000|2025-02-07 13:15:00|1352|1351.5|1351.65|1351.15|1352.05|1351.55|1351.45|1350.95|3
1738934400000|2025-02-07 13:20:00|1351.6|1351.1|1350.75|1350.25|1351.6|1351.1|1350.75|1350.25|0
1738934700000|2025-02-07 13:25:00|1350.7|1350.2|1350.95|1350.45|1351.15|1350.65|1349.95|1349.45|0
1738935000000|2025-02-07 13:30:00|1351|1350.5|1350.35|1349.85|1351.85|1351.35|1350.1|1349.6|0
1738935300000|2025-02-07 13:35:00|1350.4|1349.9|1350.95|1350.45|1351.15|1350.65|1350.4|1349.9|0
1738935600000|2025-02-07 13:40:00|1350.75|1350.25|1350.35|1349.85|1350.85|1350.35|1350.25|1349.75|0
1738935900000|2025-02-07 13:45:00|1350.45|1349.95|1350.95|1350.45|1351.05|1350.55|1350.05|1349.55|0
1738936200000|2025-02-07 13:50:00|1351|1350.5|1350.4|1349.9|1351.1|1350.6|1350.25|1349.75|0
1738936500000|2025-02-07 13:55:00|1350.45|1349.95|1349.5|1349|1350.45|1349.95|1349.45|1348.95|0
1738936800000|2025-02-07 14:00:00|1349.55|1349.05|1349.75|1349.25|1349.85|1349.35|1348.95|1348.45|0
1738937100000|2025-02-07 14:05:00|1349.8|1349.3|1349.05|1348.55|1350.05|1349.55|1348.75|1348.25|1
1738937400000|2025-02-07 14:10:00|1349|1348.5|1348.65|1348.15|1349.75|1349.25|1348.65|1348.15|1
1738937700000|2025-02-07 14:15:00|1348.7|1348.2|1349.75|1349.25|1350.15|1349.65|1348.55|1348.05|0
1738938000000|2025-02-07 14:20:00|1349.8|1349.3|1349.65|1349.15|1350.25|1349.75|1349.65|1349.15|0
1738938300000|2025-02-07 14:25:00|1349.7|1349.2|1349.35|1348.85|1349.85|1349.35|1349.25|1348.75|0
1738938600000|2025-02-07 14:30:00|1349.3|1348.8|1346.7|1346.2|1349.3|1348.8|1346.65|1346.15|7
1738938900000|2025-02-07 14:35:00|1346.65|1346.15|1346.2|1345.7|1346.65|1346.15|1345.6|1345.1|24
1738939200000|2025-02-07 14:40:00|1346.25|1345.75|1349.05|1348.55|1349.65|1349.15|1346.15|1345.65|6
1738939500000|2025-02-07 14:45:00|1349|1348.5|1350.65|1350.15|1350.85|1350.35|1348.05|1347.55|1
1738939800000|2025-02-07 14:50:00|1350.7|1350.2|1350.65|1350.15|1351.75|1351.25|1350.45|1349.95|3
1738940100000|2025-02-07 14:55:00|1350.55|1350.05|1350.85|1350.35|1350.95|1350.45|1349.6|1349.1|0
1738940400000|2025-02-07 15:00:00|1350.75|1350.25|1348.95|1348.45|1350.75|1350.25|1348.45|1347.95|0
1738940700000|2025-02-07 15:05:00|1349|1348.5|1347.55|1347.05|1349.05|1348.55|1347.3|1346.8|0
1738941000000|2025-02-07 15:10:00|1347.45|1346.95|1346.35|1345.85|1347.45|1346.95|1346.25|1345.75|21
1738941300000|2025-02-07 15:15:00|1346.25|1345.75|1346.8|1346.3|1346.85|1346.35|1345.2|1344.7|27
1739174400000|2025-02-10 08:00:00|1350|1349.5|1351.05|1350.55|1351.05|1350.55|1349.45|1348.95|1
1739174700000|2025-02-10 08:05:00|1350.75|1350.25|1352.75|1352.25|1352.85|1352.35|1349.9|1349.4|1
1739175000000|2025-02-10 08:10:00|1352.8|1352.3|1355.35|1354.85|1355.35|1354.85|1352.5|1352|17
1739175300000|2025-02-10 08:15:00|1355.4|1354.9|1356.9|1356.4|1357.2|1356.7|1355.4|1354.9|18
1739175600000|2025-02-10 08:20:00|1356.95|1356.45|1357.15|1356.65|1357.65|1357.15|1356.35|1355.85|5
1739175900000|2025-02-10 08:25:00|1357.1|1356.6|1357.1|1356.6|1358.35|1357.85|1356.8|1356.3|6
1739176200000|2025-02-10 08:30:00|1357.05|1356.55|1355.4|1354.9|1357.1|1356.6|1354.75|1354.25|7
1739176500000|2025-02-10 08:35:00|1355.45|1354.95|1354|1353.5|1355.45|1354.95|1353.75|1353.25|1
1739176800000|2025-02-10 08:40:00|1354.05|1353.55|1355.15|1354.65|1355.35|1354.85|1353.8|1353.3|2
1739177100000|2025-02-10 08:45:00|1355.4|1354.9|1356.45|1355.95|1356.45|1355.95|1355.1|1354.6|3
1739177400000|2025-02-10 08:50:00|1356.4|1355.9|1356.2|1355.7|1356.5|1356|1355.85|1355.35|2
1739177700000|2025-02-10 08:55:00|1356.25|1355.75|1355.2|1354.7|1356.4|1355.9|1354.85|1354.35|0
1739178000000|2025-02-10 09:00:00|1355.15|1354.65|1353.85|1353.35|1355.35|1354.85|1353.15|1352.65|3
1739178300000|2025-02-10 09:05:00|1353.9|1353.4|1353.55|1353.05|1353.9|1353.4|1352.65|1352.15|1
1739178600000|2025-02-10 09:10:00|1353.65|1353.15|1354.15|1353.65|1354.45|1353.95|1353.25|1352.75|0
1739178900000|2025-02-10 09:15:00|1354.2|1353.7|1353.45|1352.95|1354.5|1354|1353.15|1352.65|1
1739179200000|2025-02-10 09:20:00|1353.5|1353|1353.55|1353.05|1353.65|1353.15|1352.95|1352.45|1
1739179500000|2025-02-10 09:25:00|1353.5|1353|1353.15|1352.65|1354.1|1353.6|1353.05|1352.55|0
1739179800000|2025-02-10 09:30:00|1353.1|1352.6|1352.75|1352.25|1353.25|1352.75|1352.55|1352.05|1
1739180100000|2025-02-10 09:35:00|1352.7|1352.2|1352|1351.5|1352.8|1352.3|1351.95|1351.45|0
1739180400000|2025-02-10 09:40:00|1351.95|1351.45|1352|1351.5|1352.2|1351.7|1351.85|1351.35|0
1739180700000|2025-02-10 09:45:00|1352.05|1351.55|1351.75|1351.25|1352.05|1351.55|1351.55|1351.05|0
1739181000000|2025-02-10 09:50:00|1351.8|1351.3|1352.55|1352.05|1352.65|1352.15|1351.7|1351.2|1
1739181300000|2025-02-10 09:55:00|1352.6|1352.1|1353.45|1352.95|1353.8|1353.3|1352.6|1352.1|21
1739181600000|2025-02-10 10:00:00|1353.5|1353|1353.3|1352.8|1353.95|1353.45|1353.05|1352.55|2
1739181900000|2025-02-10 10:05:00|1353.35|1352.85|1353.15|1352.65|1353.5|1353|1353.05|1352.55|0
1739182200000|2025-02-10 10:10:00|1353.1|1352.6|1353.55|1353.05|1353.55|1353.05|1352.8|1352.3|0
1739182500000|2025-02-10 10:15:00|1353.5|1353|1353.35|1352.85|1353.8|1353.3|1352.4|1351.9|0
1739182800000|2025-02-10 10:20:00|1353.3|1352.8|1354.25|1353.75|1354.25|1353.75|1353.1|1352.6|0
1739183100000|2025-02-10 10:25:00|1354.3|1353.8|1355.15|1354.65|1355.3|1354.8|1354.3|1353.8|0
1739183400000|2025-02-10 10:30:00|1355.1|1354.6|1354.75|1354.25|1355.2|1354.7|1354.65|1354.15|1
1739183700000|2025-02-10 10:35:00|1354.85|1354.35|1355.35|1354.85|1355.55|1355.05|1354.85|1354.35|0
1739184000000|2025-02-10 10:40:00|1355.3|1354.8|1355.4|1354.9|1355.4|1354.9|1355.2|1354.7|0
1739184300000|2025-02-10 10:45:00|1355.45|1354.95|1354.45|1353.95|1355.45|1354.95|1354.25|1353.75|1
1739184600000|2025-02-10 10:50:00|1354.5|1354|1355.35|1354.85|1355.35|1354.85|1354.5|1354|0
1739184900000|2025-02-10 10:55:00|1355.4|1354.9|1355.25|1354.75|1355.75|1355.25|1355.15|1354.65|0
1739185200000|2025-02-10 11:00:00|1355.2|1354.7|1354.55|1354.05|1355.35|1354.85|1354.45|1353.95|0
1739185500000|2025-02-10 11:05:00|1354.45|1353.95|1354.3|1353.8|1354.5|1354|1353.85|1353.35|1
1739185800000|2025-02-10 11:10:00|1354.25|1353.75|1354.15|1353.65|1354.3|1353.8|1354|1353.5|0
1739186100000|2025-02-10 11:15:00|1354.2|1353.7|1354.35|1353.85|1354.35|1353.85|1354.15|1353.65|0
1739186400000|2025-02-10 11:20:00|1354.45|1353.95|1354.55|1354.05|1354.8|1354.3|1354.4|1353.9|0
1739186700000|2025-02-10 11:25:00|1354.5|1354|1354.95|1354.45|1355.05|1354.55|1354.5|1354|2
1739187000000|2025-02-10 11:30:00|1355|1354.5|1355.5|1355|1355.55|1355.05|1354.9|1354.4|0
1739187300000|2025-02-10 11:35:00|1355.45|1354.95|1355.25|1354.75|1355.55|1355.05|1355.2|1354.7|0
1739187600000|2025-02-10 11:40:00|1355.3|1354.8|1354.45|1353.95|1355.3|1354.8|1354.4|1353.9|1
1739187900000|2025-02-10 11:45:00|1354.55|1354.05|1354.35|1353.85|1354.95|1354.45|1354.15|1353.65|0
1739188200000|2025-02-10 11:50:00|1354.3|1353.8|1354.4|1353.9|1354.45|1353.95|1354.25|1353.75|0
1739188500000|2025-02-10 11:55:00|1354.45|1353.95|1354.7|1354.2|1354.85|1354.35|1354.4|1353.9|0
1739188800000|2025-02-10 12:00:00|1354.65|1354.15|1354.65|1354.15|1354.75|1354.25|1354.5|1354|0
1739189100000|2025-02-10 12:05:00|1354.6|1354.1|1354.25|1353.75|1354.7|1354.2|1354.05|1353.55|1
1739189400000|2025-02-10 12:10:00|1354.3|1353.8|1354.95|1354.45|1355.15|1354.65|1354.25|1353.75|0
1739189700000|2025-02-10 12:15:00|1355|1354.5|1355.05|1354.55|1355.35|1354.85|1354.85|1354.35|0
1739190000000|2025-02-10 12:20:00|1355|1354.5|1355.25|1354.75|1355.4|1354.9|1354.85|1354.35|0
1739190300000|2025-02-10 12:25:00|1355.3|1354.8|1355.35|1354.85|1355.65|1355.15|1355.25|1354.75|0
1739190600000|2025-02-10 12:30:00|1355.45|1354.95|1355.6|1355.1|1355.85|1355.35|1355.4|1354.9|0
1739190900000|2025-02-10 12:35:00|1355.65|1355.15|1355.5|1355|1355.7|1355.2|1355.4|1354.9|0
1739191200000|2025-02-10 12:40:00|1355.45|1354.95|1355.05|1354.55|1355.5|1355|1355|1354.5|3
1739191500000|2025-02-10 12:45:00|1355.1|1354.6|1354.85|1354.35|1355.25|1354.75|1354.75|1354.25|0
1739191800000|2025-02-10 12:50:00|1354.9|1354.4|1354.85|1354.35|1354.95|1354.45|1354.45|1353.95|0
1739192100000|2025-02-10 12:55:00|1354.8|1354.3|1355.35|1354.85|1355.35|1354.85|1354.65|1354.15|0
1739192400000|2025-02-10 13:00:00|1355.4|1354.9|1355.7|1355.2|1355.85|1355.35|1355.4|1354.9|0
1739192700000|2025-02-10 13:05:00|1355.75|1355.25|1354.85|1354.35|1355.75|1355.25|1354.85|1354.35|1
1739193000000|2025-02-10 13:10:00|1354.9|1354.4|1356.15|1355.65|1356.55|1356.05|1354.9|1354.4|0
1739193300000|2025-02-10 13:15:00|1356.25|1355.75|1355.55|1355.05|1356.35|1355.85|1355.05|1354.55|0
1739193600000|2025-02-10 13:20:00|1355.6|1355.1|1355.15|1354.65|1355.75|1355.25|1354.95|1354.45|0
1739193900000|2025-02-10 13:25:00|1355.2|1354.7|1355.75|1355.25|1356|1355.5|1355.15|1354.65|1
1739194200000|2025-02-10 13:30:00|1355.7|1355.2|1355.65|1355.15|1355.95|1355.45|1354.85|1354.35|0
1739194500000|2025-02-10 13:35:00|1355.6|1355.1|1355.25|1354.75|1355.9|1355.4|1355.25|1354.75|0
1739194800000|2025-02-10 13:40:00|1355.3|1354.8|1355.15|1354.65|1355.35|1354.85|1354.75|1354.25|0
1739195100000|2025-02-10 13:45:00|1355.05|1354.55|1354.75|1354.25|1355.15|1354.65|1354.35|1353.85|0
1739195400000|2025-02-10 13:50:00|1354.8|1354.3|1353.6|1353.1|1354.95|1354.45|1353.45|1352.95|3
1739195700000|2025-02-10 13:55:00|1353.55|1353.05|1354.1|1353.6|1354.15|1353.65|1353.5|1353|1
1739196000000|2025-02-10 14:00:00|1354.05|1353.55|1354.2|1353.7|1354.25|1353.75|1354|1353.5|0
1739196300000|2025-02-10 14:05:00|1354.25|1353.75|1353.45|1352.95|1354.3|1353.8|1353.4|1352.9|1
1739196600000|2025-02-10 14:10:00|1353.4|1352.9|1352.95|1352.45|1353.45|1352.95|1352.75|1352.25|0
1739196900000|2025-02-10 14:15:00|1352.85|1352.35|1352.85|1352.35|1353.45|1352.95|1352.65|1352.15|0
1739197200000|2025-02-10 14:20:00|1352.8|1352.3|1353.65|1353.15|1354.25|1353.75|1352.75|1352.25|0
1739197500000|2025-02-10 14:25:00|1353.6|1353.1|1353.15|1352.65|1353.75|1353.25|1353.05|1352.55|0
1739197800000|2025-02-10 14:30:00|1353.1|1352.6|1354.85|1354.35|1355.1|1354.6|1352.9|1352.4|0
1739198100000|2025-02-10 14:35:00|1354.8|1354.3|1354.15|1353.65|1354.8|1354.3|1353.25|1352.75|1
1739198400000|2025-02-10 14:40:00|1354.2|1353.7|1353.35|1352.85|1354.35|1353.85|1352.55|1352.05|2
1739198700000|2025-02-10 14:45:00|1353.3|1352.8|1353.85|1353.35|1353.95|1353.45|1353.05|1352.55|0
1739199000000|2025-02-10 14:50:00|1353.9|1353.4|1353.85|1353.35|1354.55|1354.05|1353.75|1353.25|1
1739199300000|2025-02-10 14:55:00|1353.9|1353.4|1352.85|1352.35|1354.05|1353.55|1352.25|1351.75|0
1739199600000|2025-02-10 15:00:00|1352.8|1352.3|1352.75|1352.25|1352.85|1352.35|1352.05|1351.55|0
1739199900000|2025-02-10 15:05:00|1352.8|1352.3|1354.4|1353.9|1354.45|1353.95|1352.6|1352.1|4
1739200200000|2025-02-10 15:10:00|1354.5|1354|1353.85|1353.35|1354.8|1354.3|1353.6|1353.1|12
1739200500000|2025-02-10 15:15:00|1353.9|1353.4|1353.2|1352.7|1353.95|1353.45|1353.2|1352.7|4
1739261400000|2025-02-11 08:10:00|1356.15|1355.65|1359.05|1358.55|1359.05|1358.55|1356.15|1355.65|2
1739261700000|2025-02-11 08:15:00|1359|1358.5|1360.75|1360.25|1361.45|1360.95|1358.95|1358.45|1
1739262000000|2025-02-11 08:20:00|1360.8|1360.3|1361.35|1360.85|1361.55|1361.05|1360.65|1360.15|0
1739262300000|2025-02-11 08:25:00|1361.3|1360.8|1361.1|1360.6|1362.15|1361.65|1360.65|1360.15|1
1739262600000|2025-02-11 08:30:00|1361.15|1360.65|1360.25|1359.75|1361.55|1361.05|1359.75|1359.25|0
1739262900000|2025-02-11 08:35:00|1360.2|1359.7|1361.5|1361|1361.6|1361.1|1360.2|1359.7|5
1739263200000|2025-02-11 08:40:00|1361.55|1361.05|1361.15|1360.65|1361.6|1361.1|1360.15|1359.65|11
1739263500000|2025-02-11 08:45:00|1361.2|1360.7|1360.95|1360.45|1361.75|1361.25|1360.95|1360.45|16
1739263800000|2025-02-11 08:50:00|1361|1360.5|1362.05|1361.55|1362.05|1361.55|1360.85|1360.35|2
1739264100000|2025-02-11 08:55:00|1362.1|1361.6|1362.15|1361.65|1362.35|1361.85|1361.65|1361.15|3
1739264400000|2025-02-11 09:00:00|1362.25|1361.75|1360.2|1359.7|1362.4|1361.9|1360.2|1359.7|0
1739264700000|2025-02-11 09:05:00|1360.15|1359.65|1360.75|1360.25|1360.75|1360.25|1359.75|1359.25|1
1739265000000|2025-02-11 09:10:00|1360.7|1360.2|1361.35|1360.85|1361.45|1360.95|1360.6|1360.1|0
1739265300000|2025-02-11 09:15:00|1361.4|1360.9|1358.95|1358.45|1361.45|1360.95|1358.95|1358.45|1
1739265600000|2025-02-11 09:20:00|1358.9|1358.4|1360.25|1359.75|1360.25|1359.75|1358.45|1357.95|1
1739265900000|2025-02-11 09:25:00|1360.3|1359.8|1361.75|1361.25|1361.75|1361.25|1360.3|1359.8|0
1739266200000|2025-02-11 09:30:00|1361.85|1361.35|1363.35|1362.85|1363.35|1362.85|1361.85|1361.35|0
1739266500000|2025-02-11 09:35:00|1363.4|1362.9|1362.55|1362.05|1363.6|1363.1|1362.5|1362|0
1739266800000|2025-02-11 09:40:00|1362.6|1362.1|1362.15|1361.65|1363.25|1362.75|1362|1361.5|4
1739267100000|2025-02-11 09:45:00|1362.1|1361.6|1362.35|1361.85|1362.45|1361.95|1361.75|1361.25|0
1739267400000|2025-02-11 09:50:00|1362.25|1361.75|1361.95|1361.45|1362.35|1361.85|1361.65|1361.15|0
1739267700000|2025-02-11 09:55:00|1361.9|1361.4|1362.25|1361.75|1362.25|1361.75|1361.5|1361|0
1739268000000|2025-02-11 10:00:00|1362.35|1361.85|1361.85|1361.35|1362.65|1362.15|1361.75|1361.25|0
1739268300000|2025-02-11 10:05:00|1361.9|1361.4|1361.75|1361.25|1362.55|1362.05|1361.65|1361.15|0
1739268600000|2025-02-11 10:10:00|1361.7|1361.2|1362.85|1362.35|1362.85|1362.35|1361.55|1361.05|0
1739268900000|2025-02-11 10:15:00|1362.9|1362.4|1362.2|1361.7|1362.95|1362.45|1362.15|1361.65|0
1739269200000|2025-02-11 10:20:00|1362.15|1361.65|1362.95|1362.45|1362.95|1362.45|1362.15|1361.65|1
1739269500000|2025-02-11 10:25:00|1362.9|1362.4|1363.55|1363.05|1363.55|1363.05|1362.85|1362.35|0
1739269800000|2025-02-11 10:30:00|1363.45|1362.95|1363.55|1363.05|1363.55|1363.05|1363.15|1362.65|0
1739270100000|2025-02-11 10:35:00|1363.5|1363|1363.85|1363.35|1364.1|1363.6|1363.15|1362.65|0
1739270400000|2025-02-11 10:40:00|1363.8|1363.3|1364.05|1363.55|1364.35|1363.85|1363.65|1363.15|0
1739270700000|2025-02-11 10:45:00|1364.1|1363.6|1363.85|1363.35|1364.25|1363.75|1363.75|1363.25|0
1739271000000|2025-02-11 10:50:00|1363.8|1363.3|1363.8|1363.3|1363.85|1363.35|1363.65|1363.15|0
1739271300000|2025-02-11 10:55:00|1363.75|1363.25|1364.15|1363.65|1364.3|1363.8|1363.7|1363.2|27
1739271600000|2025-02-11 11:00:00|1364.1|1363.6|1364.45|1363.95|1364.6|1364.1|1364.05|1363.55|11
1739271900000|2025-02-11 11:05:00|1364.5|1364|1365|1364.5|1365.05|1364.55|1364.5|1364|13
1739272200000|2025-02-11 11:10:00|1364.95|1364.45|1365|1364.5|1365|1364.5|1364.95|1364.45|0
1739272500000|2025-02-11 11:15:00|1365.35|1364.85|1364.75|1364.25|1365.35|1364.85|1364.55|1364.05|15
1739272800000|2025-02-11 11:20:00|1364.8|1364.3|1364.8|1364.3|1365.25|1364.75|1364.7|1364.2|21
1739273100000|2025-02-11 11:25:00|1364.85|1364.35|1364.6|1364.1|1365.15|1364.65|1364.3|1363.8|13
1739273400000|2025-02-11 11:30:00|1364.65|1364.15|1365.15|1364.65|1365.15|1364.65|1364.6|1364.1|14
1739273700000|2025-02-11 11:35:00|1365.1|1364.6|1364.55|1364.05|1365.15|1364.65|1364.45|1363.95|1
1739274000000|2025-02-11 11:40:00|1364.6|1364.1|1363.55|1363.05|1364.6|1364.1|1363.55|1363.05|0
1739274300000|2025-02-11 11:45:00|1363.6|1363.1|1363.55|1363.05|1363.65|1363.15|1363.05|1362.55|1
1739274600000|2025-02-11 11:50:00|1363.5|1363|1362.15|1361.65|1363.6|1363.1|1362.15|1361.65|0
1739274900000|2025-02-11 11:55:00|1362.2|1361.7|1362.85|1362.35|1363.05|1362.55|1362.2|1361.7|0
1739275200000|2025-02-11 12:00:00|1362.95|1362.45|1363.3|1362.8|1363.45|1362.95|1362.85|1362.35|0
1739275500000|2025-02-11 12:05:00|1363.25|1362.75|1363.55|1363.05|1363.55|1363.05|1363.1|1362.6|13
1739275800000|2025-02-11 12:10:00|1363.5|1363|1363.3|1362.8|1363.5|1363|1363.25|1362.75|1
1739276100000|2025-02-11 12:15:00|1362.9|1362.4|1362.75|1362.25|1362.9|1362.4|1362.45|1361.95|1
1739276400000|2025-02-11 12:20:00|1362.7|1362.2|1362.75|1362.25|1362.95|1362.45|1362.65|1362.15|0
1739276700000|2025-02-11 12:25:00|1362.7|1362.2|1362.9|1362.4|1362.95|1362.45|1362.65|1362.15|0
1739277000000|2025-02-11 12:30:00|1362.95|1362.45|1363|1362.5|1363|1362.5|1362.8|1362.3|0
1739277300000|2025-02-11 12:35:00|1362.95|1362.45|1363.55|1363.05|1363.8|1363.3|1362.95|1362.45|12
1739277600000|2025-02-11 12:40:00|1363.5|1363|1363.5|1363|1363.55|1363.05|1363.35|1362.85|0
1739277900000|2025-02-11 12:45:00|1363.85|1363.35|1364.35|1363.85|1364.45|1363.95|1363.5|1363|37
1739278200000|2025-02-11 12:50:00|1364.3|1363.8|1365.6|1365.1|1365.6|1365.1|1364.25|1363.75|15
1739278500000|2025-02-11 12:55:00|1365.65|1365.15|1365.15|1364.65|1365.65|1365.15|1364.95|1364.45|2
1739278800000|2025-02-11 13:00:00|1365.2|1364.7|1365.1|1364.6|1365.55|1365.05|1365|1364.5|12
1739279100000|2025-02-11 13:05:00|1365.05|1364.55|1365|1364.5|1365.2|1364.7|1364.65|1364.15|1
1739279400000|2025-02-11 13:10:00|1364.95|1364.45|1365.2|1364.7|1365.65|1365.15|1364.85|1364.35|23
1739279700000|2025-02-11 13:15:00|1365.6|1365.1|1365.8|1365.3|1366|1365.5|1365.45|1364.95|13
1739280000000|2025-02-11 13:20:00|1365.85|1365.35|1366.4|1365.9|1366.5|1366|1365.85|1365.35|12
1739280300000|2025-02-11 13:25:00|1366.35|1365.85|1366.05|1365.55|1366.4|1365.9|1365.85|1365.35|1
1739280600000|2025-02-11 13:30:00|1366|1365.5|1365.7|1365.2|1366.4|1365.9|1365.65|1365.15|4
1739280900000|2025-02-11 13:35:00|1365.75|1365.25|1366.65|1366.15|1366.75|1366.25|1365.75|1365.25|8
1739281200000|2025-02-11 13:40:00|1366.6|1366.1|1367.65|1367.15|1367.65|1367.15|1366.55|1366.05|0
1739281500000|2025-02-11 13:45:00|1367.55|1367.05|1367.2|1366.7|1367.65|1367.15|1367.2|1366.7|0
1739281800000|2025-02-11 13:50:00|1367.25|1366.75|1365.85|1365.35|1367.25|1366.75|1365.85|1365.35|1
1739282100000|2025-02-11 13:55:00|1365.9|1365.4|1365.35|1364.85|1366.45|1365.95|1365.35|1364.85|0
1739282400000|2025-02-11 14:00:00|1365.3|1364.8|1365.35|1364.85|1365.65|1365.15|1364.95|1364.45|0
1739282700000|2025-02-11 14:05:00|1365.25|1364.75|1365.95|1365.45|1365.95|1365.45|1365.2|1364.7|0
1739283000000|2025-02-11 14:10:00|1365.9|1365.4|1366.25|1365.75|1366.35|1365.85|1365.9|1365.4|0
1739283300000|2025-02-11 14:15:00|1366.3|1365.8|1366.65|1366.15|1366.65|1366.15|1366.25|1365.75|0
1739283600000|2025-02-11 14:20:00|1366.7|1366.2|1366.15|1365.65|1367.15|1366.65|1365.85|1365.35|1
1739283900000|2025-02-11 14:25:00|1366.2|1365.7|1366.25|1365.75|1366.45|1365.95|1366.15|1365.65|3
1739284200000|2025-02-11 14:30:00|1366.2|1365.7|1364.25|1363.75|1366.25|1365.75|1362.75|1362.25|1
1739284500000|2025-02-11 14:35:00|1364.2|1363.7|1363.65|1363.15|1364.45|1363.95|1363.3|1362.8|2
1739284800000|2025-02-11 14:40:00|1363.7|1363.2|1363.1|1362.6|1364.25|1363.75|1363.05|1362.55|1
1739285100000|2025-02-11 14:45:00|1363.05|1362.55|1363.8|1363.3|1363.9|1363.4|1363.05|1362.55|1
1739285400000|2025-02-11 14:50:00|1363.85|1363.35|1364.35|1363.85|1364.35|1363.85|1363.15|1362.65|1
1739285700000|2025-02-11 14:55:00|1364.4|1363.9|1365.75|1365.25|1365.75|1365.25|1364.35|1363.85|0
1739286000000|2025-02-11 15:00:00|1365.6|1365.1|1365.8|1365.3|1366.05|1365.55|1364.5|1364|1
1739286300000|2025-02-11 15:05:00|1365.75|1365.25|1365.95|1365.45|1366.05|1365.55|1365.15|1364.65|2
1739286600000|2025-02-11 15:10:00|1365.9|1365.4|1367.15|1366.65|1367.25|1366.75|1365.8|1365.3|17
1739286900000|2025-02-11 15:15:00|1367.1|1366.6|1368.15|1367.65|1368.55|1368.05|1367.05|1366.55|24
1739347200000|2025-02-12 08:00:00|1353.05|1352.55|1354.65|1354.15|1362.9|1362.4|1353|1352.5|22
1739347500000|2025-02-12 08:05:00|1354.6|1354.1|1353.95|1353.45|1362.2|1361.7|1353.45|1352.95|39
1739347800000|2025-02-12 08:10:00|1354|1353.5|1353.25|1352.75|1354.25|1353.75|1352.4|1351.9|23
1739348100000|2025-02-12 08:15:00|1353.3|1352.8|1351.35|1350.85|1353.3|1352.8|1351.35|1350.85|3
1739348400000|2025-02-12 08:20:00|1351.4|1350.9|1350.9|1350.4|1351.4|1350.9|1350.3|1349.8|3
1739348700000|2025-02-12 08:25:00|1350.85|1350.35|1347.75|1347.25|1350.9|1350.4|1347.7|1347.2|1
1739349000000|2025-02-12 08:30:00|1347.8|1347.3|1349.45|1348.95|1349.45|1348.95|1347.25|1346.75|2
1739349300000|2025-02-12 08:35:00|1349.5|1349|1350.2|1349.7|1350.35|1349.85|1349.35|1348.85|0
1739349600000|2025-02-12 08:40:00|1350.15|1349.65|1349.2|1348.7|1350.7|1350.2|1349.15|1348.65|8
1739349900000|2025-02-12 08:45:00|1349.15|1348.65|1347.3|1346.8|1349.15|1348.65|1347.25|1346.75|3
1739350200000|2025-02-12 08:50:00|1347.35|1346.85|1348.15|1347.65|1348.15|1347.65|1346.95|1346.45|37
1739350500000|2025-02-12 08:55:00|1348.1|1347.6|1349.95|1349.45|1350.05|1349.55|1347.9|1347.4|0
1739350800000|2025-02-12 09:00:00|1350|1349.5|1350.65|1350.15|1351.1|1350.6|1349.85|1349.35|11
1739351100000|2025-02-12 09:05:00|1350.6|1350.1|1350.15|1349.65|1350.75|1350.25|1349.95|1349.45|0
1739351400000|2025-02-12 09:10:00|1350.1|1349.6|1349.5|1349|1350.3|1349.8|1349.5|1349|0
1739351700000|2025-02-12 09:15:00|1349.45|1348.95|1349.85|1349.35|1349.95|1349.45|1349.2|1348.7|4
1739352000000|2025-02-12 09:20:00|1349.9|1349.4|1348.35|1347.85|1349.9|1349.4|1348.15|1347.65|24
1739352300000|2025-02-12 09:25:00|1348.4|1347.9|1348.25|1347.75|1348.65|1348.15|1347.95|1347.45|19
1739352600000|2025-02-12 09:30:00|1348.2|1347.7|1348.85|1348.35|1349.35|1348.85|1347.55|1347.05|0
1739352900000|2025-02-12 09:35:00|1348.9|1348.4|1349.55|1349.05|1349.55|1349.05|1348.75|1348.25|0
1739353200000|2025-02-12 09:40:00|1349.5|1349|1349.55|1349.05|1350.35|1349.85|1349.25|1348.75|1
1739353500000|2025-02-12 09:45:00|1349.5|1349|1350.3|1349.8|1350.45|1349.95|1349.45|1348.95|0
1739353800000|2025-02-12 09:50:00|1350.25|1349.75|1349.55|1349.05|1350.35|1349.85|1349.55|1349.05|0
1739354100000|2025-02-12 09:55:00|1349.6|1349.1|1350.65|1350.15|1350.7|1350.2|1349.45|1348.95|4
1739354400000|2025-02-12 10:00:00|1350.7|1350.2|1350.25|1349.75|1350.7|1350.2|1349.85|1349.35|2
1739354700000|2025-02-12 10:05:00|1350.3|1349.8|1349.05|1348.55|1350.35|1349.85|1349.05|1348.55|0
1739355000000|2025-02-12 10:10:00|1349|1348.5|1348.65|1348.15|1349.15|1348.65|1348.1|1347.6|0
1739355300000|2025-02-12 10:15:00|1348.7|1348.2|1348.05|1347.55|1348.7|1348.2|1348|1347.5|0
1739355600000|2025-02-12 10:20:00|1348|1347.5|1347.45|1346.95|1348|1347.5|1347.05|1346.55|3
1739355900000|2025-02-12 10:25:00|1347.5|1347|1347|1346.5|1347.7|1347.2|1346.95|1346.45|3
1739356200000|2025-02-12 10:30:00|1346.95|1346.45|1347.65|1347.15|1348.55|1348.05|1346.9|1346.4|5
1739356500000|2025-02-12 10:35:00|1347.7|1347.2|1348.75|1348.25|1349.45|1348.95|1347.7|1347.2|0
1739356800000|2025-02-12 10:40:00|1348.7|1348.2|1348.65|1348.15|1348.75|1348.25|1348.25|1347.75|0
1739357100000|2025-02-12 10:45:00|1348.7|1348.2|1347.9|1347.4|1348.85|1348.35|1347.85|1347.35|0
1739357400000|2025-02-12 10:50:00|1347.95|1347.45|1348.05|1347.55|1348.55|1348.05|1347.7|1347.2|0
1739357700000|2025-02-12 10:55:00|1348.1|1347.6|1346.65|1346.15|1348.15|1347.65|1346.65|1346.15|0
1739358000000|2025-02-12 11:00:00|1346.6|1346.1|1346.15|1345.65|1346.65|1346.15|1345.85|1345.35|1
1739358300000|2025-02-12 11:05:00|1346.2|1345.7|1346.1|1345.6|1346.75|1346.25|1345.95|1345.45|1
1739358600000|2025-02-12 11:10:00|1346.05|1345.55|1345.95|1345.45|1346.1|1345.6|1345.75|1345.25|7
1739358900000|2025-02-12 11:15:00|1345.9|1345.4|1345.7|1345.2|1345.95|1345.45|1345.45|1344.95|0
1739359200000|2025-02-12 11:20:00|1345.65|1345.15|1345.65|1345.15|1346.05|1345.55|1345.45|1344.95|5
1739359500000|2025-02-12 11:25:00|1345.6|1345.1|1345.3|1344.8|1345.65|1345.15|1345.05|1344.55|0
1739359800000|2025-02-12 11:30:00|1345.35|1344.85|1346.15|1345.65|1346.25|1345.75|1345.2|1344.7|2
1739360100000|2025-02-12 11:35:00|1346.1|1345.6|1346.15|1345.65|1346.45|1345.95|1345.85|1345.35|0
1739360400000|2025-02-12 11:40:00|1346.1|1345.6|1346.45|1345.95|1346.65|1346.15|1346.05|1345.55|0
1739360700000|2025-02-12 11:45:00|1346.4|1345.9|1346.25|1345.75|1346.45|1345.95|1345.85|1345.35|0
1739361000000|2025-02-12 11:50:00|1346.3|1345.8|1346.5|1346|1346.5|1346|1346.3|1345.8|0
1739361300000|2025-02-12 11:55:00|1346.45|1345.95|1346.15|1345.65|1346.45|1345.95|1346.05|1345.55|0
1739361600000|2025-02-12 12:00:00|1346.2|1345.7|1346.25|1345.75|1346.35|1345.85|1346.1|1345.6|0
1739361900000|2025-02-12 12:05:00|1346.3|1345.8|1345.95|1345.45|1346.3|1345.8|1345.95|1345.45|0
1739362200000|2025-02-12 12:10:00|1346|1345.5|1344.9|1344.4|1346|1345.5|1344.9|1344.4|1
1739362500000|2025-02-12 12:15:00|1344.85|1344.35|1343.75|1343.25|1345.05|1344.55|1343.75|1343.25|0
1739362800000|2025-02-12 12:20:00|1343.7|1343.2|1344.25|1343.75|1344.55|1344.05|1343.35|1342.85|0
1739363100000|2025-02-12 12:25:00|1344.3|1343.8|1343.95|1343.45|1344.65|1344.15|1343.75|1343.25|1
1739363400000|2025-02-12 12:30:00|1343.9|1343.4|1343.15|1342.65|1343.9|1343.4|1343|1342.5|3
1739363700000|2025-02-12 12:35:00|1343.2|1342.7|1342.85|1342.35|1343.2|1342.7|1342.05|1341.55|18
1739364000000|2025-02-12 12:40:00|1342.9|1342.4|1341.95|1341.45|1342.95|1342.45|1341.55|1341.05|1
1739364300000|2025-02-12 12:45:00|1341.9|1341.4|1341.85|1341.35|1342.25|1341.75|1341.7|1341.2|1
1739364600000|2025-02-12 12:50:00|1341.8|1341.3|1343.05|1342.55|1343.05|1342.55|1341.75|1341.25|3
1739364900000|2025-02-12 12:55:00|1343.1|1342.6|1343.65|1343.15|1344.05|1343.55|1342.75|1342.25|1
1739365200000|2025-02-12 13:00:00|1343.7|1343.2|1343.75|1343.25|1343.95|1343.45|1343.35|1342.85|0
1739365500000|2025-02-12 13:05:00|1343.8|1343.3|1344.25|1343.75|1344.25|1343.75|1343.6|1343.1|0
1739365800000|2025-02-12 13:10:00|1344.3|1343.8|1343.85|1343.35|1344.35|1343.85|1343.55|1343.05|2
1739366100000|2025-02-12 13:15:00|1343.95|1343.45|1343.85|1343.35|1344.15|1343.65|1343.5|1343|2
1739366400000|2025-02-12 13:20:00|1343.8|1343.3|1344.25|1343.75|1344.35|1343.85|1343.6|1343.1|0
1739366700000|2025-02-12 13:25:00|1344.2|1343.7|1344.25|1343.75|1344.5|1344|1343.9|1343.4|3
1739367000000|2025-02-12 13:30:00|1344.3|1343.8|1342.05|1341.55|1347.6|1347.1|1342|1341.5|12
1739367300000|2025-02-12 13:35:00|1342.1|1341.6|1341.95|1341.45|1342.55|1342.05|1341.45|1340.95|5
1739367600000|2025-02-12 13:40:00|1342|1341.5|1342.85|1342.35|1343.55|1343.05|1341.95|1341.45|1
1739367900000|2025-02-12 13:45:00|1342.9|1342.4|1343.45|1342.95|1343.65|1343.15|1342.9|1342.4|0
1739368200000|2025-02-12 13:50:00|1343.5|1343|1342.8|1342.3|1343.95|1343.45|1342.65|1342.15|7
1739368500000|2025-02-12 13:55:00|1342.85|1342.35|1342.05|1341.55|1343.05|1342.55|1342.05|1341.55|9
1739368800000|2025-02-12 14:00:00|1342|1341.5|1341.95|1341.45|1342.25|1341.75|1341.45|1340.95|30
1739369100000|2025-02-12 14:05:00|1341.9|1341.4|1342.25|1341.75|1342.45|1341.95|1341.65|1341.15|4
1739369400000|2025-02-12 14:10:00|1342.15|1341.65|1342.35|1341.85|1342.45|1341.95|1341.45|1340.95|0
1739369700000|2025-02-12 14:15:00|1342.4|1341.9|1343.25|1342.75|1343.85|1343.35|1342.4|1341.9|9
1739370000000|2025-02-12 14:20:00|1343.2|1342.7|1342.75|1342.25|1343.85|1343.35|1342.5|1342|3
1739370300000|2025-02-12 14:25:00|1342.8|1342.3|1343.05|1342.55|1343.55|1343.05|1342.65|1342.15|0
1739370600000|2025-02-12 14:30:00|1343|1342.5|1344.05|1343.55|1344.05|1343.55|1342.2|1341.7|1
1739370900000|2025-02-12 14:35:00|1344|1343.5|1343.35|1342.85|1344.25|1343.75|1343.25|1342.75|0
1739371200000|2025-02-12 14:40:00|1343.4|1342.9|1344.35|1343.85|1344.45|1343.95|1343.25|1342.75|8
1739371500000|2025-02-12 14:45:00|1344.4|1343.9|1344.95|1344.45|1345.25|1344.75|1344.35|1343.85|0
1739371800000|2025-02-12 14:50:00|1345|1344.5|1344.85|1344.35|1346.15|1345.65|1344.85|1344.35|1
1739372100000|2025-02-12 14:55:00|1344.9|1344.4|1344.9|1344.4|1345.6|1345.1|1344.75|1344.25|0
1739372400000|2025-02-12 15:00:00|1344.85|1344.35|1345|1344.5|1345.15|1344.65|1344.25|1343.75|4
1739372700000|2025-02-12 15:05:00|1344.95|1344.45|1345.55|1345.05|1345.75|1345.25|1344.25|1343.75|7
1739373000000|2025-02-12 15:10:00|1345.5|1345|1345.15|1344.65|1345.8|1345.3|1344.65|1344.15|5
1739373300000|2025-02-12 15:15:00|1345.2|1344.7|1340.5|1340|1345.45|1344.95|1340.25|1339.75|43
1739433600000|2025-02-13 08:00:00|1337.2|1336.7|1335.25|1334.75|1337.6|1337.1|1332.15|1331.65|24
1739433900000|2025-02-13 08:05:00|1335.2|1334.7|1331.3|1330.8|1335.45|1334.95|1330.75|1330.25|7
1739434200000|2025-02-13 08:10:00|1331.35|1330.85|1335.85|1335.35|1335.85|1335.35|1330.6|1330.1|6
1739434500000|2025-02-13 08:15:00|1335.9|1335.4|1337.05|1336.55|1337.05|1336.55|1335.6|1335.1|3
1739434800000|2025-02-13 08:20:00|1337.1|1336.6|1337.1|1336.6|1337.75|1337.25|1336.45|1335.95|4
1739435100000|2025-02-13 08:25:00|1337.05|1336.55|1336.35|1335.85|1337.15|1336.65|1335.65|1335.15|6
1739435400000|2025-02-13 08:30:00|1336.4|1335.9|1336.9|1336.4|1337.6|1337.1|1335.65|1335.15|1
1739435700000|2025-02-13 08:35:00|1336.95|1336.45|1336.05|1335.55|1336.95|1336.45|1335.95|1335.45|2
1739436000000|2025-02-13 08:40:00|1336|1335.5|1336.75|1336.25|1336.95|1336.45|1335.6|1335.1|49
1739436300000|2025-02-13 08:45:00|1336.7|1336.2|1338.25|1337.75|1338.35|1337.85|1336.4|1335.9|16
1739436600000|2025-02-13 08:50:00|1338.26|1337.76|1336.56|1336.06|1338.26|1337.76|1336.36|1335.86|8
1739436900000|2025-02-13 08:55:00|1336.61|1336.11|1335.76|1335.26|1336.66|1336.16|1335.66|1335.16|2
1739437200000|2025-02-13 09:00:00|1335.71|1335.21|1337.76|1337.26|1337.81|1337.31|1335.71|1335.21|3
1739437500000|2025-02-13 09:05:00|1337.86|1337.36|1338.91|1338.41|1339.26|1338.76|1337.86|1337.36|6
1739437800000|2025-02-13 09:10:00|1338.96|1338.46|1339.76|1339.26|1340.96|1340.46|1338.91|1338.41|4
1739438100000|2025-02-13 09:15:00|1339.81|1339.31|1339.56|1339.06|1339.86|1339.36|1339.31|1338.81|1
1739438400000|2025-02-13 09:20:00|1339.61|1339.11|1340.61|1340.11|1340.76|1340.26|1339.36|1338.86|0
1739438700000|2025-02-13 09:25:00|1340.56|1340.06|1340.56|1340.06|1340.81|1340.31|1340.06|1339.56|2
1739439000000|2025-02-13 09:30:00|1340.61|1340.11|1340.76|1340.26|1340.86|1340.36|1339.46|1338.96|1
1739439300000|2025-02-13 09:35:00|1340.81|1340.31|1341.16|1340.66|1341.46|1340.96|1340.56|1340.06|5
1739439600000|2025-02-13 09:40:00|1341.21|1340.71|1342.36|1341.86|1342.36|1341.86|1340.86|1340.36|2
1739439900000|2025-02-13 09:45:00|1342.31|1341.81|1343.06|1342.56|1343.06|1342.56|1341.76|1341.26|0
1739440200000|2025-02-13 09:50:00|1343.01|1342.51|1343.16|1342.66|1343.26|1342.76|1342.66|1342.16|0
1739440500000|2025-02-13 09:55:00|1343.11|1342.61|1343.01|1342.51|1343.66|1343.16|1342.66|1342.16|2
1739440800000|2025-02-13 10:00:00|1342.96|1342.46|1343.21|1342.71|1343.26|1342.76|1342.91|1342.41|0
1739441100000|2025-02-13 10:05:00|1343.26|1342.76|1343.31|1342.81|1343.31|1342.81|1342.36|1341.86|1
1739441400000|2025-02-13 10:10:00|1343.26|1342.76|1342.76|1342.26|1343.26|1342.76|1341.96|1341.46|0
1739441700000|2025-02-13 10:15:00|1342.81|1342.31|1343.26|1342.76|1343.31|1342.81|1342.46|1341.96|0
1739442000000|2025-02-13 10:20:00|1343.31|1342.81|1342.46|1341.96|1343.36|1342.86|1342.46|1341.96|1
1739442300000|2025-02-13 10:25:00|1342.51|1342.01|1343.21|1342.71|1343.26|1342.76|1342.46|1341.96|1
1739442600000|2025-02-13 10:30:00|1343.26|1342.76|1342.26|1341.76|1343.26|1342.76|1341.91|1341.41|0
1739442900000|2025-02-13 10:35:00|1342.21|1341.71|1342.76|1342.26|1343.11|1342.61|1342.06|1341.56|0
1739443200000|2025-02-13 10:40:00|1342.81|1342.31|1342.66|1342.16|1342.86|1342.36|1342.06|1341.56|0
1739443500000|2025-02-13 10:45:00|1342.71|1342.21|1342.16|1341.66|1342.71|1342.21|1341.46|1340.96|1
1739443800000|2025-02-13 10:50:00|1342.06|1341.56|1342.06|1341.56|1342.16|1341.66|1341.31|1340.81|7
1739444100000|2025-02-13 10:55:00|1342.11|1341.61|1342.16|1341.66|1343.06|1342.56|1342.11|1341.61|0
1739444400000|2025-02-13 11:00:00|1342.26|1341.76|1341.46|1340.96|1342.46|1341.96|1341.46|1340.96|1
1739444700000|2025-02-13 11:05:00|1341.41|1340.91|1341.81|1341.31|1341.96|1341.46|1341.26|1340.76|1
1739445000000|2025-02-13 11:10:00|1341.76|1341.26|1341.91|1341.41|1341.96|1341.46|1341.71|1341.21|0
1739445300000|2025-02-13 11:15:00|1341.96|1341.46|1343.06|1342.56|1343.11|1342.61|1341.91|1341.41|1
1739445600000|2025-02-13 11:20:00|1343.01|1342.51|1342.96|1342.46|1343.16|1342.66|1342.96|1342.46|2
1739445900000|2025-02-13 11:25:00|1342.91|1342.41|1341.91|1341.41|1342.96|1342.46|1341.76|1341.26|4
1739446200000|2025-02-13 11:30:00|1341.96|1341.46|1341.71|1341.21|1342.01|1341.51|1341.66|1341.16|0
1739446500000|2025-02-13 11:35:00|1341.76|1341.26|1339.91|1339.41|1341.76|1341.26|1339.86|1339.36|1
1739446800000|2025-02-13 11:40:00|1339.96|1339.46|1340.36|1339.86|1340.76|1340.26|1339.26|1338.76|2
1739447100000|2025-02-13 11:45:00|1340.31|1339.81|1338.76|1338.26|1340.36|1339.86|1338.61|1338.11|0
1739447400000|2025-02-13 11:50:00|1338.81|1338.31|1337.86|1337.36|1338.86|1338.36|1337.41|1336.91|1
1739447700000|2025-02-13 11:55:00|1337.81|1337.31|1339.56|1339.06|1340.26|1339.76|1337.76|1337.26|1
1739448000000|2025-02-13 12:00:00|1339.61|1339.11|1341.36|1340.86|1341.46|1340.96|1339.56|1339.06|0
1739448300000|2025-02-13 12:05:00|1341.31|1340.81|1340.46|1339.96|1341.36|1340.86|1340.46|1339.96|0
1739448600000|2025-02-13 12:10:00|1340.51|1340.01|1339.86|1339.36|1340.66|1340.16|1339.71|1339.21|0
1739448900000|2025-02-13 12:15:00|1339.81|1339.31|1340.06|1339.56|1340.36|1339.86|1339.66|1339.16|0
1739449200000|2025-02-13 12:20:00|1340.01|1339.51|1340.06|1339.56|1340.26|1339.76|1339.86|1339.36|0
1739449500000|2025-02-13 12:25:00|1340.01|1339.51|1341.26|1340.76|1341.56|1341.06|1339.96|1339.46|0
1739449800000|2025-02-13 12:30:00|1341.21|1340.71|1341.06|1340.56|1341.56|1341.06|1340.66|1340.16|0
1739450100000|2025-02-13 12:35:00|1341.01|1340.51|1341.41|1340.91|1341.56|1341.06|1340.86|1340.36|0
1739450400000|2025-02-13 12:40:00|1341.59|1341.09|1341.24|1340.74|1341.69|1341.19|1340.99|1340.49|1
1739450700000|2025-02-13 12:45:00|1341.29|1340.79|1341.89|1341.39|1341.94|1341.44|1341.19|1340.69|0
1739451000000|2025-02-13 12:50:00|1341.94|1341.44|1341.34|1340.84|1341.94|1341.44|1341.04|1340.54|2
1739451300000|2025-02-13 12:55:00|1341.24|1340.74|1340.44|1339.94|1341.29|1340.79|1339.89|1339.39|0
1739451600000|2025-02-13 13:00:00|1340.34|1339.84|1340.49|1339.99|1340.54|1340.04|1340.14|1339.64|0
1739451900000|2025-02-13 13:05:00|1340.44|1339.94|1340.99|1340.49|1341.14|1340.64|1340.44|1339.94|0
1739452200000|2025-02-13 13:10:00|1341.04|1340.54|1340.64|1340.14|1341.24|1340.74|1340.44|1339.94|2
1739452500000|2025-02-13 13:15:00|1340.69|1340.19|1340.74|1340.24|1340.94|1340.44|1340.44|1339.94|0
1739452800000|2025-02-13 13:20:00|1340.69|1340.19|1340.79|1340.29|1341.24|1340.74|1340.59|1340.09|0
1739453100000|2025-02-13 13:25:00|1340.84|1340.34|1339.54|1339.04|1340.84|1340.34|1339.44|1338.94|1
1739453400000|2025-02-13 13:30:00|1339.59|1339.09|1339.04|1338.54|1340.14|1339.64|1339.04|1338.54|0
1739453700000|2025-02-13 13:35:00|1338.99|1338.49|1337.84|1337.34|1339.24|1338.74|1337.54|1337.04|1
1739454000000|2025-02-13 13:40:00|1337.89|1337.39|1338.34|1337.84|1338.54|1338.04|1337.69|1337.19|0
1739454300000|2025-02-13 13:45:00|1338.29|1337.79|1339.14|1338.64|1339.54|1339.04|1338.14|1337.64|2
1739454600000|2025-02-13 13:50:00|1339.04|1338.54|1339.24|1338.74|1339.64|1339.14|1338.79|1338.29|0
1739454900000|2025-02-13 13:55:00|1339.19|1338.69|1338.64|1338.14|1339.24|1338.74|1338.44|1337.94|0
1739455200000|2025-02-13 14:00:00|1338.59|1338.09|1338.64|1338.14|1339.09|1338.59|1338.54|1338.04|0
1739455500000|2025-02-13 14:05:00|1338.59|1338.09|1339.19|1338.69|1339.24|1338.74|1338.34|1337.84|0
1739455800000|2025-02-13 14:10:00|1339.24|1338.74|1339.64|1339.14|1339.74|1339.24|1339.14|1338.64|0
1739456100000|2025-02-13 14:15:00|1339.69|1339.19|1339.84|1339.34|1340.14|1339.64|1339.64|1339.14|3
1739456400000|2025-02-13 14:20:00|1339.89|1339.39|1339.64|1339.14|1339.94|1339.44|1339.24|1338.74|0
1739456700000|2025-02-13 14:25:00|1339.69|1339.19|1340.29|1339.79|1340.54|1340.04|1339.69|1339.19|0
1739457000000|2025-02-13 14:30:00|1340.34|1339.84|1338.64|1338.14|1340.34|1339.84|1337.34|1336.84|2
1739457300000|2025-02-13 14:35:00|1338.69|1338.19|1340.04|1339.54|1340.04|1339.54|1337.64|1337.14|1
1739457600000|2025-02-13 14:40:00|1339.99|1339.49|1340.24|1339.74|1340.34|1339.84|1339.84|1339.34|0
1739457900000|2025-02-13 14:45:00|1340.29|1339.79|1340.74|1340.24|1341.04|1340.54|1339.84|1339.34|2
1739458200000|2025-02-13 14:50:00|1340.79|1340.29|1341.14|1340.64|1341.14|1340.64|1340.24|1339.74|0
1739458500000|2025-02-13 14:55:00|1341.19|1340.69|1341.49|1340.99|1341.59|1341.09|1340.94|1340.44|1
1739458800000|2025-02-13 15:00:00|1341.54|1341.04|1341.94|1341.44|1342.74|1342.24|1341.44|1340.94|2
1739459100000|2025-02-13 15:05:00|1341.89|1341.39|1342.04|1341.54|1342.84|1342.34|1341.84|1341.34|0
1739459400000|2025-02-13 15:10:00|1341.93|1341.43|1341.43|1340.93|1342.43|1341.93|1341.23|1340.73|7
1739459700000|2025-02-13 15:15:00|1341.38|1340.88|1340.53|1340.03|1341.53|1341.03|1340.23|1339.73|3
1739520300000|2025-02-14 08:05:00|1335.5|1335|1336.55|1336.05|1336.85|1336.35|1335.5|1335|0
1739520600000|2025-02-14 08:10:00|1336.6|1336.1|1339.9|1339.4|1339.9|1339.4|1336.3|1335.8|6
1739520900000|2025-02-14 08:15:00|1339.85|1339.35|1341.75|1341.25|1342.15|1341.65|1339.65|1339.15|5
1739521200000|2025-02-14 08:20:00|1341.65|1341.15|1345.85|1345.35|1346.15|1345.65|1341.6|1341.1|1
1739521500000|2025-02-14 08:25:00|1345.9|1345.4|1345.45|1344.95|1346.65|1346.15|1345.45|1344.95|0
1739521800000|2025-02-14 08:30:00|1345.5|1345|1345.15|1344.65|1346.05|1345.55|1344.95|1344.45|1
1739522100000|2025-02-14 08:35:00|1345.1|1344.6|1344.75|1344.25|1345.55|1345.05|1344.4|1343.9|0
1739522400000|2025-02-14 08:40:00|1344.65|1344.15|1345.25|1344.75|1345.35|1344.85|1344.25|1343.75|1
1739522700000|2025-02-14 08:45:00|1345.2|1344.7|1345.75|1345.25|1346.2|1345.7|1345.15|1344.65|8
1739523000000|2025-02-14 08:50:00|1345.93|1345.43|1347.43|1346.93|1347.43|1346.93|1345.93|1345.43|0
1739523300000|2025-02-14 08:55:00|1347.33|1346.83|1347.83|1347.33|1348.43|1347.93|1347.23|1346.73|2
1739523600000|2025-02-14 09:00:00|1347.88|1347.38|1348.98|1348.48|1348.98|1348.48|1347.43|1346.93|0
1739523900000|2025-02-14 09:05:00|1349.03|1348.53|1349.13|1348.63|1349.33|1348.83|1348.73|1348.23|0
1739524200000|2025-02-14 09:10:00|1349.08|1348.58|1349.33|1348.83|1349.93|1349.43|1349.03|1348.53|0
1739524500000|2025-02-14 09:15:00|1349.28|1348.78|1349.23|1348.73|1349.53|1349.03|1349.08|1348.58|1
1739524800000|2025-02-14 09:20:00|1349.18|1348.68|1349.83|1349.33|1350.03|1349.53|1349.18|1348.68|1
1739525100000|2025-02-14 09:25:00|1349.78|1349.28|1349.33|1348.83|1349.78|1349.28|1349.08|1348.58|0
1739525400000|2025-02-14 09:30:00|1349.38|1348.88|1349.53|1349.03|1350.03|1349.53|1349.28|1348.78|1
1739525700000|2025-02-14 09:35:00|1349.58|1349.08|1349.33|1348.83|1349.73|1349.23|1348.63|1348.13|0
1739526000000|2025-02-14 09:40:00|1349.63|1349.13|1350.23|1349.73|1350.23|1349.73|1349.23|1348.73|21
1739526300000|2025-02-14 09:45:00|1350.18|1349.68|1349.63|1349.13|1350.63|1350.13|1349.53|1349.03|0
1739526600000|2025-02-14 09:50:00|1349.73|1349.23|1349.43|1348.93|1349.83|1349.33|1348.83|1348.33|1
1739526900000|2025-02-14 09:55:00|1349.48|1348.98|1349.58|1349.08|1349.93|1349.43|1349.48|1348.98|0
1739527200000|2025-02-14 10:00:00|1349.63|1349.13|1349.43|1348.93|1349.73|1349.23|1349.33|1348.83|0
1739527500000|2025-02-14 10:05:00|1349.48|1348.98|1350.38|1349.88|1350.43|1349.93|1349.38|1348.88|2
1739527800000|2025-02-14 10:10:00|1350.43|1349.93|1349.33|1348.83|1350.43|1349.93|1349.18|1348.68|0
1739528100000|2025-02-14 10:15:00|1349.38|1348.88|1349.83|1349.33|1350.13|1349.63|1349.23|1348.73|0
1739528400000|2025-02-14 10:20:00|1349.78|1349.28|1348.83|1348.33|1349.83|1349.33|1348.83|1348.33|0
1739528700000|2025-02-14 10:25:00|1348.78|1348.28|1348.73|1348.23|1348.78|1348.28|1348.03|1347.53|0
1739529000000|2025-02-14 10:30:00|1348.78|1348.28|1347.83|1347.33|1348.83|1348.33|1347.73|1347.23|0
1739529300000|2025-02-14 10:35:00|1347.73|1347.23|1346.53|1346.03|1347.78|1347.28|1346.53|1346.03|0
1739529600000|2025-02-14 10:40:00|1346.58|1346.08|1345.53|1345.03|1346.83|1346.33|1345.53|1345.03|0
1739529900000|2025-02-14 10:45:00|1345.48|1344.98|1344.93|1344.43|1345.48|1344.98|1344.63|1344.13|0
1739530200000|2025-02-14 10:50:00|1344.98|1344.48|1345.43|1344.93|1345.53|1345.03|1344.58|1344.08|1
1739530500000|2025-02-14 10:55:00|1345.48|1344.98|1345.43|1344.93|1346.03|1345.53|1345.18|1344.68|0
1739530800000|2025-02-14 11:00:00|1345.38|1344.88|1344.73|1344.23|1345.73|1345.23|1344.53|1344.03|0
1739531100000|2025-02-14 11:05:00|1344.78|1344.28|1344.23|1343.73|1344.98|1344.48|1344.13|1343.63|0
1739531400000|2025-02-14 11:10:00|1344.28|1343.78|1343.98|1343.48|1344.33|1343.83|1343.83|1343.33|0
1739531700000|2025-02-14 11:15:00|1343.93|1343.43|1344.53|1344.03|1344.63|1344.13|1343.93|1343.43|1
1739532000000|2025-02-14 11:20:00|1344.58|1344.08|1344.28|1343.78|1344.98|1344.48|1344.23|1343.73|0
1739532300000|2025-02-14 11:25:00|1344.33|1343.83|1344.23|1343.73|1344.53|1344.03|1344.23|1343.73|0
1739532600000|2025-02-14 11:30:00|1344.18|1343.68|1344.73|1344.23|1344.73|1344.23|1343.83|1343.33|3
1739532900000|2025-02-14 11:35:00|1344.78|1344.28|1344.78|1344.28|1345.53|1345.03|1344.63|1344.13|0
1739533200000|2025-02-14 11:40:00|1344.73|1344.23|1345.03|1344.53|1345.23|1344.73|1344.53|1344.03|0
1739533500000|2025-02-14 11:45:00|1344.98|1344.48|1345.03|1344.53|1345.43|1344.93|1344.93|1344.43|0
1739533800000|2025-02-14 11:50:00|1345.08|1344.58|1345.93|1345.43|1346.43|1345.93|1344.93|1344.43|1
1739534100000|2025-02-14 11:55:00|1345.88|1345.38|1347.93|1347.43|1348.03|1347.53|1345.83|1345.33|0
1739534400000|2025-02-14 12:00:00|1347.98|1347.48|1346.83|1346.33|1348.03|1347.53|1346.63|1346.13|0
1739534700000|2025-02-14 12:05:00|1346.78|1346.28|1347.13|1346.63|1347.43|1346.93|1346.63|1346.13|0
1739535000000|2025-02-14 12:10:00|1347.08|1346.58|1346.23|1345.73|1347.63|1347.13|1346.18|1345.68|4
1739535300000|2025-02-14 12:15:00|1346.18|1345.68|1346.83|1346.33|1346.83|1346.33|1345.93|1345.43|0
1739535600000|2025-02-14 12:20:00|1346.78|1346.28|1346.83|1346.33|1346.98|1346.48|1346.73|1346.23|0
1739535900000|2025-02-14 12:25:00|1346.78|1346.28|1348.38|1347.88|1348.43|1347.93|1346.63|1346.13|1
1739536200000|2025-02-14 12:30:00|1348.33|1347.83|1347.58|1347.08|1348.73|1348.23|1347.33|1346.83|0
1739536500000|2025-02-14 12:35:00|1347.63|1347.13|1348.23|1347.73|1348.53|1348.03|1347.53|1347.03|0
1739536800000|2025-02-14 12:40:00|1348.29|1347.79|1349.69|1349.19|1349.89|1349.39|1347.79|1347.29|0
1739537100000|2025-02-14 12:45:00|1349.74|1349.24|1349.09|1348.59|1350.19|1349.69|1349.04|1348.54|0
1739537400000|2025-02-14 12:50:00|1349.04|1348.54|1348.09|1347.59|1349.09|1348.59|1347.89|1347.39|0
1739537700000|2025-02-14 12:55:00|1348.04|1347.54|1347.64|1347.14|1348.04|1347.54|1347.44|1346.94|0
1739538000000|2025-02-14 13:00:00|1347.59|1347.09|1348.59|1348.09|1348.79|1348.29|1347.59|1347.09|4
1739538300000|2025-02-14 13:05:00|1348.49|1347.99|1347.69|1347.19|1348.89|1348.39|1347.59|1347.09|25
1739538600000|2025-02-14 13:10:00|1347.64|1347.14|1346.99|1346.49|1347.74|1347.24|1346.89|1346.39|0
1739538900000|2025-02-14 13:15:00|1347.04|1346.54|1347.09|1346.59|1347.19|1346.69|1346.94|1346.44|0
1739539200000|2025-02-14 13:20:00|1347.14|1346.64|1347.34|1346.84|1347.69|1347.19|1346.89|1346.39|2
1739539500000|2025-02-14 13:25:00|1347.39|1346.89|1347.09|1346.59|1347.49|1346.99|1346.99|1346.49|0
1739539800000|2025-02-14 13:30:00|1347.14|1346.64|1347.29|1346.79|1347.39|1346.89|1346.79|1346.29|0
1739540100000|2025-02-14 13:35:00|1347.19|1346.69|1348.19|1347.69|1348.19|1347.69|1347.19|1346.69|0
1739540400000|2025-02-14 13:40:00|1348.09|1347.59|1347.79|1347.29|1348.49|1347.99|1347.79|1347.29|0
1739540700000|2025-02-14 13:45:00|1347.84|1347.34|1347.69|1347.19|1347.84|1347.34|1347.54|1347.04|1
1739541000000|2025-02-14 13:50:00|1347.74|1347.24|1347.39|1346.89|1347.79|1347.29|1347.39|1346.89|0
1739541300000|2025-02-14 13:55:00|1347.34|1346.84|1346.99|1346.49|1347.49|1346.99|1346.79|1346.29|0
1739541600000|2025-02-14 14:00:00|1347.04|1346.54|1347.39|1346.89|1347.59|1347.09|1346.99|1346.49|1
1739541900000|2025-02-14 14:05:00|1347.34|1346.84|1346.49|1345.99|1347.39|1346.89|1346.39|1345.89|1
1739542200000|2025-02-14 14:10:00|1346.44|1345.94|1347.79|1347.29|1347.89|1347.39|1345.69|1345.19|0
1739542500000|2025-02-14 14:15:00|1347.84|1347.34|1349.39|1348.89|1349.39|1348.89|1347.79|1347.29|0
1739542800000|2025-02-14 14:20:00|1349.34|1348.84|1349.34|1348.84|1350.29|1349.79|1349.19|1348.69|0
1739543100000|2025-02-14 14:25:00|1349.39|1348.89|1348.09|1347.59|1349.39|1348.89|1348.09|1347.59|0
1739543400000|2025-02-14 14:30:00|1348.04|1347.54|1348.49|1347.99|1348.59|1348.09|1346.34|1345.84|1
1739543700000|2025-02-14 14:35:00|1348.54|1348.04|1350.49|1349.99|1351.19|1350.69|1348.49|1347.99|12
1739544000000|2025-02-14 14:40:00|1350.44|1349.94|1350.99|1350.49|1351.39|1350.89|1350.29|1349.79|0
1739544300000|2025-02-14 14:45:00|1351.04|1350.54|1349.79|1349.29|1351.19|1350.69|1349.29|1348.79|0
1739544600000|2025-02-14 14:50:00|1349.84|1349.34|1350.39|1349.89|1350.49|1349.99|1349.44|1348.94|1
1739544900000|2025-02-14 14:55:00|1350.34|1349.84|1350.39|1349.89|1350.99|1350.49|1350.04|1349.54|0
1739545200000|2025-02-14 15:00:00|1350.34|1349.84|1347.24|1346.74|1350.34|1349.84|1347.09|1346.59|15
1739545500000|2025-02-14 15:05:00|1347.29|1346.79|1345.94|1345.44|1347.29|1346.79|1345.74|1345.24|1
1739545800000|2025-02-14 15:10:00|1345.99|1345.49|1344.64|1344.14|1346.04|1345.54|1344.34|1343.84|130
1739546100000|2025-02-14 15:15:00|1344.69|1344.19|1343.94|1343.44|1345.69|1345.19|1343.94|1343.44|345
1739779200000|2025-02-17 08:00:00|1350.4|1349.9|1348.75|1348.25|1350.85|1350.35|1348|1347.5|0
1739779500000|2025-02-17 08:05:00|1348.7|1348.2|1346.45|1345.95|1349|1348.5|1346.35|1345.85|1
1739779800000|2025-02-17 08:10:00|1346.5|1346|1347.45|1346.95|1348.4|1347.9|1346.45|1345.95|0
1739780100000|2025-02-17 08:15:00|1347.25|1346.75|1347.85|1347.35|1347.85|1347.35|1346.45|1345.95|0
1739780400000|2025-02-17 08:20:00|1347.8|1347.3|1350.05|1349.55|1350.5|1350|1347.55|1347.05|0
1739780700000|2025-02-17 08:25:00|1350.1|1349.6|1349.65|1349.15|1350.55|1350.05|1349.55|1349.05|0
1739781000000|2025-02-17 08:30:00|1349.75|1349.25|1349.65|1349.15|1350.55|1350.05|1349.45|1348.95|0
1739781300000|2025-02-17 08:35:00|1349.6|1349.1|1349.55|1349.05|1350.15|1349.65|1349.25|1348.75|0
1739781600000|2025-02-17 08:40:00|1349.5|1349|1348.85|1348.35|1349.95|1349.45|1348.65|1348.15|0
1739781900000|2025-02-17 08:45:00|1348.9|1348.4|1350.15|1349.65|1350.35|1349.85|1348.9|1348.4|0
1739782200000|2025-02-17 08:50:00|1349.76|1349.26|1350.06|1349.56|1350.21|1349.71|1349.46|1348.96|0
1739782500000|2025-02-17 08:55:00|1350.01|1349.51|1349.76|1349.26|1350.36|1349.86|1349.06|1348.56|0
1739782800000|2025-02-17 09:00:00|1349.81|1349.31|1350.96|1350.46|1350.96|1350.46|1349.46|1348.96|0
1739783100000|2025-02-17 09:05:00|1351.01|1350.51|1350.96|1350.46|1351.06|1350.56|1350.16|1349.66|0
1739783400000|2025-02-17 09:10:00|1351.01|1350.51|1352.46|1351.96|1352.56|1352.06|1351.01|1350.51|0
1739783700000|2025-02-17 09:15:00|1352.51|1352.01|1352.86|1352.36|1352.86|1352.36|1352.06|1351.56|0
1739784000000|2025-02-17 09:20:00|1352.81|1352.31|1352.66|1352.16|1353.26|1352.76|1352.46|1351.96|0
1739784300000|2025-02-17 09:25:00|1352.61|1352.11|1353.26|1352.76|1353.46|1352.96|1352.06|1351.56|0
1739784600000|2025-02-17 09:30:00|1353.31|1352.81|1353.66|1353.16|1353.76|1353.26|1353.06|1352.56|1
1739784900000|2025-02-17 09:35:00|1353.71|1353.21|1353.76|1353.26|1353.86|1353.36|1353.41|1352.91|0
1739785200000|2025-02-17 09:40:00|1353.86|1353.36|1354.56|1354.06|1354.61|1354.11|1353.76|1353.26|0
1739785500000|2025-02-17 09:45:00|1354.61|1354.11|1354.51|1354.01|1355.06|1354.56|1354.36|1353.86|216
1739785800000|2025-02-17 09:50:00|1354.56|1354.06|1354.56|1354.06|1354.66|1354.16|1354.11|1353.61|17
1739786100000|2025-02-17 09:55:00|1354.61|1354.11|1355.51|1355.01|1355.66|1355.16|1354.56|1354.06|103
1739786400000|2025-02-17 10:00:00|1355.46|1354.96|1354.96|1354.46|1355.76|1355.26|1354.76|1354.26|0
1739786700000|2025-02-17 10:05:00|1354.91|1354.41|1355.36|1354.86|1355.36|1354.86|1354.56|1354.06|0
1739787000000|2025-02-17 10:10:00|1355.31|1354.81|1354.56|1354.06|1355.36|1354.86|1354.51|1354.01|0
1739787300000|2025-02-17 10:15:00|1354.61|1354.11|1355.96|1355.46|1356.21|1355.71|1354.56|1354.06|1
1739787600000|2025-02-17 10:20:00|1356.01|1355.51|1356.86|1356.36|1356.86|1356.36|1355.96|1355.46|0
1739787900000|2025-02-17 10:25:00|1356.91|1356.41|1356.86|1356.36|1357.31|1356.81|1356.71|1356.21|0
1739788200000|2025-02-17 10:30:00|1356.91|1356.41|1356.76|1356.26|1357.56|1357.06|1356.66|1356.16|0
1739788500000|2025-02-17 10:35:00|1356.81|1356.31|1356.06|1355.56|1356.96|1356.46|1355.76|1355.26|0
1739788800000|2025-02-17 10:40:00|1356.01|1355.51|1356.66|1356.16|1356.71|1356.21|1355.86|1355.36|5
1739789100000|2025-02-17 10:45:00|1356.61|1356.11|1355.86|1355.36|1356.66|1356.16|1355.86|1355.36|0
1739789400000|2025-02-17 10:50:00|1355.91|1355.41|1355.26|1354.76|1355.96|1355.46|1355.06|1354.56|0
1739789700000|2025-02-17 10:55:00|1355.31|1354.81|1355.76|1355.26|1356.06|1355.56|1355.31|1354.81|0
1739790000000|2025-02-17 11:00:00|1355.66|1355.16|1356.16|1355.66|1356.56|1356.06|1355.66|1355.16|0
1739790300000|2025-02-17 11:05:00|1356.21|1355.71|1355.16|1354.66|1356.26|1355.76|1355.06|1354.56|0
1739790600000|2025-02-17 11:10:00|1355.21|1354.71|1354.36|1353.86|1355.36|1354.86|1354.26|1353.76|0
1739790900000|2025-02-17 11:15:00|1354.31|1353.81|1354.26|1353.76|1354.96|1354.46|1352.91|1352.41|0
1739791200000|2025-02-17 11:20:00|1354.31|1353.81|1356.06|1355.56|1356.06|1355.56|1354.26|1353.76|0
1739791500000|2025-02-17 11:25:00|1356.16|1355.66|1355.76|1355.26|1356.46|1355.96|1355.66|1355.16|0
1739791800000|2025-02-17 11:30:00|1355.81|1355.31|1355.76|1355.26|1356.66|1356.16|1355.76|1355.26|87
1739792100000|2025-02-17 11:35:00|1355.81|1355.31|1355.56|1355.06|1355.86|1355.36|1355.36|1354.86|0
1739792400000|2025-02-17 11:40:00|1355.61|1355.11|1356.46|1355.96|1356.56|1356.06|1355.61|1355.11|0
1739792700000|2025-02-17 11:45:00|1356.41|1355.91|1356.46|1355.96|1356.91|1356.41|1356.36|1355.86|0
1739793000000|2025-02-17 11:50:00|1356.51|1356.01|1356.46|1355.96|1356.56|1356.06|1356.36|1355.86|2376
1739793300000|2025-02-17 11:55:00|1356.41|1355.91|1355.86|1355.36|1356.56|1356.06|1355.86|1355.36|0
1739793600000|2025-02-17 12:00:00|1355.91|1355.41|1355.41|1354.91|1355.91|1355.41|1355.36|1354.86|0
1739793900000|2025-02-17 12:05:00|1355.36|1354.86|1355.36|1354.86|1355.41|1354.91|1355.16|1354.66|0
1739794200000|2025-02-17 12:10:00|1355.41|1354.91|1355.06|1354.56|1355.41|1354.91|1355.06|1354.56|0
1739794500000|2025-02-17 12:15:00|1355.01|1354.51|1354.16|1353.66|1355.16|1354.66|1354.16|1353.66|0
1739794800000|2025-02-17 12:20:00|1354.21|1353.71|1354.21|1353.71|1354.31|1353.81|1354.16|1353.66|0
1739795100000|2025-02-17 12:25:00|1354.26|1353.76|1353.86|1353.36|1354.31|1353.81|1353.86|1353.36|0
1739795400000|2025-02-17 12:30:00|1353.81|1353.31|1354.51|1354.01|1354.56|1354.06|1353.66|1353.16|2
1739795700000|2025-02-17 12:35:00|1354.56|1354.06|1354.46|1353.96|1354.61|1354.11|1354.36|1353.86|0
1739796000000|2025-02-17 12:40:00|1354.85|1354.35|1354.35|1353.85|1354.9|1354.4|1354.2|1353.7|0
1739796300000|2025-02-17 12:45:00|1354.3|1353.8|1354.25|1353.75|1354.45|1353.95|1354.05|1353.55|0
1739796600000|2025-02-17 12:50:00|1354.2|1353.7|1354.05|1353.55|1354.35|1353.85|1353.75|1353.25|0
1739796900000|2025-02-17 12:55:00|1354.1|1353.6|1353.95|1353.45|1354.15|1353.65|1353.35|1352.85|1
1739797200000|2025-02-17 13:00:00|1354|1353.5|1354.25|1353.75|1354.35|1353.85|1353.65|1353.15|1
1739797500000|2025-02-17 13:05:00|1354.3|1353.8|1354|1353.5|1354.7|1354.2|1354|1353.5|0
1739797800000|2025-02-17 13:10:00|1353.95|1353.45|1354.05|1353.55|1354.15|1353.65|1353.35|1352.85|0
1739798100000|2025-02-17 13:15:00|1354|1353.5|1354.65|1354.15|1354.75|1354.25|1353.95|1353.45|0
1739798400000|2025-02-17 13:20:00|1354.6|1354.1|1354.65|1354.15|1355|1354.5|1354.35|1353.85|0
1739798700000|2025-02-17 13:25:00|1354.6|1354.1|1355.25|1354.75|1355.25|1354.75|1354.55|1354.05|0
1739799000000|2025-02-17 13:30:00|1355.3|1354.8|1354.75|1354.25|1355.45|1354.95|1354.75|1354.25|0
1739799300000|2025-02-17 13:35:00|1354.8|1354.3|1354.95|1354.45|1354.95|1354.45|1354.35|1353.85|0
1739799600000|2025-02-17 13:40:00|1354.9|1354.4|1354.85|1354.35|1355.2|1354.7|1354.7|1354.2|0
1739799900000|2025-02-17 13:45:00|1354.75|1354.25|1354.45|1353.95|1355.05|1354.55|1354.2|1353.7|0
1739800200000|2025-02-17 13:50:00|1354.4|1353.9|1354.05|1353.55|1354.45|1353.95|1354.05|1353.55|0
1739800500000|2025-02-17 13:55:00|1354|1353.5|1354.3|1353.8|1354.65|1354.15|1354|1353.5|0
1739800800000|2025-02-17 14:00:00|1354.25|1353.75|1354.6|1354.1|1354.85|1354.35|1354.25|1353.75|250
1739801100000|2025-02-17 14:05:00|1354.65|1354.15|1353.8|1353.3|1354.65|1354.15|1353.8|1353.3|3
1739801400000|2025-02-17 14:10:00|1353.75|1353.25|1353.7|1353.2|1354|1353.5|1353.65|1353.15|13
1739801700000|2025-02-17 14:15:00|1353.65|1353.15|1353.65|1353.15|1353.75|1353.25|1353.5|1353|3
1739802000000|2025-02-17 14:20:00|1353.7|1353.2|1353.55|1353.05|1353.8|1353.3|1353.5|1353|0
1739802300000|2025-02-17 14:25:00|1353.5|1353|1354.3|1353.8|1354.4|1353.9|1353.5|1353|4
1739802600000|2025-02-17 14:30:00|1354.35|1353.85|1354.3|1353.8|1355.05|1354.55|1354.3|1353.8|5
1739802900000|2025-02-17 14:35:00|1354.35|1353.85|1354|1353.5|1354.35|1353.85|1353.75|1353.25|0
1739803200000|2025-02-17 14:40:00|1354.05|1353.55|1354.4|1353.9|1354.65|1354.15|1353.95|1353.45|1
1739803500000|2025-02-17 14:45:00|1354.45|1353.95|1354.15|1353.65|1354.45|1353.95|1353.85|1353.35|1
1739803800000|2025-02-17 14:50:00|1354.2|1353.7|1354.9|1354.4|1355.25|1354.75|1354.2|1353.7|0
1739804100000|2025-02-17 14:55:00|1354.85|1354.35|1354.55|1354.05|1354.85|1354.35|1354.45|1353.95|0
1739804400000|2025-02-17 15:00:00|1354.6|1354.1|1353.75|1353.25|1354.75|1354.25|1353.65|1353.15|2
1739804700000|2025-02-17 15:05:00|1353.7|1353.2|1353.55|1353.05|1353.75|1353.25|1353.25|1352.75|303
1739805000000|2025-02-17 15:10:00|1353.53|1353.03|1352.93|1352.43|1353.58|1353.08|1352.88|1352.38|0
1739805300000|2025-02-17 15:15:00|1352.98|1352.48|1352.98|1352.48|1353.63|1353.13|1352.68|1352.18|928
1739865600000|2025-02-18 08:00:00|1356.68|1356.18|1355.53|1355.03|1357.48|1356.98|1355.38|1354.88|1
1739865900000|2025-02-18 08:05:00|1355.58|1355.08|1356.28|1355.78|1356.73|1356.23|1354.78|1354.28|39
1739866200000|2025-02-18 08:10:00|1356.23|1355.73|1356.33|1355.83|1357.78|1357.28|1355.78|1355.28|11
1739866500000|2025-02-18 08:15:00|1356.28|1355.78|1354.38|1353.88|1356.28|1355.78|1353.83|1353.33|0
1739866800000|2025-02-18 08:20:00|1354.33|1353.83|1354.08|1353.58|1355.53|1355.03|1354.08|1353.58|1
1739867100000|2025-02-18 08:25:00|1354.03|1353.53|1355.13|1354.63|1355.13|1354.63|1353.28|1352.78|0
1739867400000|2025-02-18 08:30:00|1355.23|1354.73|1353.48|1352.98|1355.78|1355.28|1353.48|1352.98|0
1739867700000|2025-02-18 08:35:00|1353.43|1352.93|1353.78|1353.28|1354.08|1353.58|1352.98|1352.48|1
1739868000000|2025-02-18 08:40:00|1353.73|1353.23|1354.88|1354.38|1355.13|1354.63|1353.63|1353.13|1
1739868300000|2025-02-18 08:45:00|1354.93|1354.43|1354.38|1353.88|1355.13|1354.63|1354.28|1353.78|0
1739868600000|2025-02-18 08:50:00|1354.62|1354.12|1354.42|1353.92|1355.27|1354.77|1354.27|1353.77|490
1739868900000|2025-02-18 08:55:00|1354.47|1353.97|1355.17|1354.67|1355.27|1354.77|1354.42|1353.92|1
1739869200000|2025-02-18 09:00:00|1355.22|1354.72|1354.67|1354.17|1355.77|1355.27|1354.67|1354.17|1
1739869500000|2025-02-18 09:05:00|1354.72|1354.22|1354.27|1353.77|1354.77|1354.27|1354.22|1353.72|0
1739869800000|2025-02-18 09:10:00|1354.22|1353.72|1353.17|1352.67|1354.27|1353.77|1352.57|1352.07|1
1739870100000|2025-02-18 09:15:00|1353.22|1352.72|1353.87|1353.37|1354.17|1353.67|1353.12|1352.62|0
1739870400000|2025-02-18 09:20:00|1353.92|1353.42|1354.07|1353.57|1354.72|1354.22|1353.87|1353.37|144
1739870700000|2025-02-18 09:25:00|1353.97|1353.47|1352.77|1352.27|1354.02|1353.52|1352.72|1352.22|6
1739871000000|2025-02-18 09:30:00|1352.82|1352.32|1352.52|1352.02|1352.87|1352.37|1352.52|1352.02|251
1739871300000|2025-02-18 09:35:00|1352.57|1352.07|1352.32|1351.82|1352.57|1352.07|1352.07|1351.57|18
1739871600000|2025-02-18 09:40:00|1352.37|1351.87|1352.37|1351.87|1352.52|1352.02|1352.32|1351.82|0
1739871900000|2025-02-18 09:45:00|1352.32|1351.82|1351.32|1350.82|1352.42|1351.92|1351.22|1350.72|0
1739872200000|2025-02-18 09:50:00|1351.27|1350.77|1350.97|1350.47|1351.27|1350.77|1350.82|1350.32|132
1739872500000|2025-02-18 09:55:00|1350.92|1350.42|1350.87|1350.37|1351.07|1350.57|1350.82|1350.32|2
1739872800000|2025-02-18 10:00:00|1350.92|1350.42|1350.42|1349.92|1350.97|1350.47|1350.32|1349.82|0
1739873100000|2025-02-18 10:05:00|1350.47|1349.97|1350.62|1350.12|1350.67|1350.17|1350.42|1349.92|3
1739873400000|2025-02-18 10:10:00|1350.67|1350.17|1351.27|1350.77|1351.27|1350.77|1350.32|1349.82|2
1739873700000|2025-02-18 10:15:00|1351.32|1350.82|1350.97|1350.47|1351.37|1350.87|1350.67|1350.17|41
1739874000000|2025-02-18 10:20:00|1351.02|1350.52|1352.12|1351.62|1352.17|1351.67|1351.02|1350.52|339
1739874300000|2025-02-18 10:25:00|1352.07|1351.57|1352.72|1352.22|1352.87|1352.37|1352.02|1351.52|5
1739874600000|2025-02-18 10:30:00|1352.77|1352.27|1354.02|1353.52|1354.17|1353.67|1352.72|1352.22|1
1739874900000|2025-02-18 10:35:00|1354.07|1353.57|1354.47|1353.97|1354.57|1354.07|1353.92|1353.42|0
1739875200000|2025-02-18 10:40:00|1354.52|1354.02|1354.82|1354.32|1354.92|1354.42|1354.32|1353.82|53
1739875500000|2025-02-18 10:45:00|1354.87|1354.37|1353.12|1352.62|1355.02|1354.52|1353.12|1352.62|0
1739875800000|2025-02-18 10:50:00|1353.17|1352.67|1353.57|1353.07|1353.97|1353.47|1353.12|1352.62|0
1739876100000|2025-02-18 10:55:00|1353.52|1353.02|1353.52|1353.02|1353.87|1353.37|1353.27|1352.77|19
1739876400000|2025-02-18 11:00:00|1353.47|1352.97|1353.42|1352.92|1354.07|1353.57|1353.37|1352.87|0
1739876700000|2025-02-18 11:05:00|1353.47|1352.97|1353.27|1352.77|1353.57|1353.07|1352.82|1352.32|111
1739877000000|2025-02-18 11:10:00|1353.22|1352.72|1352.87|1352.37|1353.27|1352.77|1352.67|1352.17|0
1739877300000|2025-02-18 11:15:00|1352.82|1352.32|1352.22|1351.72|1352.82|1352.32|1351.97|1351.47|0
1739877600000|2025-02-18 11:20:00|1352.17|1351.67|1352.97|1352.47|1352.97|1352.47|1352.17|1351.67|1
1739877900000|2025-02-18 11:25:00|1353.02|1352.52|1353.07|1352.57|1353.47|1352.97|1352.92|1352.42|0
1739878200000|2025-02-18 11:30:00|1353.12|1352.62|1352.77|1352.27|1353.27|1352.77|1352.37|1351.87|0
1739878500000|2025-02-18 11:35:00|1352.72|1352.22|1352.17|1351.67|1352.77|1352.27|1351.97|1351.47|0
1739878800000|2025-02-18 11:40:00|1352.22|1351.72|1351.77|1351.27|1352.47|1351.97|1351.47|1350.97|2
1739879100000|2025-02-18 11:45:00|1351.72|1351.22|1351.87|1351.37|1351.87|1351.37|1351.57|1351.07|0
1739879400000|2025-02-18 11:50:00|1351.77|1351.27|1351.97|1351.47|1352.07|1351.57|1351.22|1350.72|0
1739879700000|2025-02-18 11:55:00|1352.02|1351.52|1351.77|1351.27|1352.17|1351.67|1351.27|1350.77|0
1739880000000|2025-02-18 12:00:00|1351.97|1351.47|1352.77|1352.27|1352.87|1352.37|1351.97|1351.47|0
1739880300000|2025-02-18 12:05:00|1352.82|1352.32|1352.17|1351.67|1352.87|1352.37|1351.37|1350.87|0
1739880600000|2025-02-18 12:10:00|1352.07|1351.57|1352.17|1351.67|1352.37|1351.87|1351.87|1351.37|0
1739880900000|2025-02-18 12:15:00|1352.22|1351.72|1352.57|1352.07|1352.57|1352.07|1351.97|1351.47|0
1739881200000|2025-02-18 12:20:00|1352.62|1352.12|1351.87|1351.37|1352.82|1352.32|1351.77|1351.27|0
1739881500000|2025-02-18 12:25:00|1351.92|1351.42|1351.82|1351.32|1352.42|1351.92|1351.77|1351.27|0
1739881800000|2025-02-18 12:30:00|1351.87|1351.37|1352.27|1351.77|1352.47|1351.97|1351.87|1351.37|0
1739882100000|2025-02-18 12:35:00|1352.32|1351.82|1351.97|1351.47|1352.72|1352.22|1351.72|1351.22|0
1739882400000|2025-02-18 12:40:00|1351.78|1351.28|1351.18|1350.68|1351.78|1351.28|1351.13|1350.63|0
1739882700000|2025-02-18 12:45:00|1351.13|1350.63|1352.88|1352.38|1353.03|1352.53|1351.08|1350.58|0
1739883000000|2025-02-18 12:50:00|1352.93|1352.43|1352.28|1351.78|1353.08|1352.58|1352.18|1351.68|0
1739883300000|2025-02-18 12:55:00|1352.23|1351.73|1351.88|1351.38|1352.28|1351.78|1351.48|1350.98|0
1739883600000|2025-02-18 13:00:00|1351.93|1351.43|1352.08|1351.58|1352.23|1351.73|1351.78|1351.28|0
1739883900000|2025-02-18 13:05:00|1352.03|1351.53|1351.58|1351.08|1352.18|1351.68|1350.98|1350.48|0
1739884200000|2025-02-18 13:10:00|1351.53|1351.03|1351.18|1350.68|1351.68|1351.18|1351.08|1350.58|0
1739884500000|2025-02-18 13:15:00|1351.08|1350.58|1351.08|1350.58|1351.28|1350.78|1350.58|1350.08|0
1739884800000|2025-02-18 13:20:00|1351.18|1350.68|1350.18|1349.68|1351.18|1350.68|1350.08|1349.58|0
1739885100000|2025-02-18 13:25:00|1350.13|1349.63|1349.68|1349.18|1350.13|1349.63|1349.58|1349.08|0
1739885400000|2025-02-18 13:30:00|1349.73|1349.23|1348.78|1348.28|1349.88|1349.38|1348.68|1348.18|0
1739885700000|2025-02-18 13:35:00|1348.73|1348.23|1348.08|1347.58|1349.08|1348.58|1347.88|1347.38|0
1739886000000|2025-02-18 13:40:00|1348.13|1347.63|1347.88|1347.38|1348.18|1347.68|1347.78|1347.28|0
1739886300000|2025-02-18 13:45:00|1347.83|1347.33|1347.83|1347.33|1348.03|1347.53|1347.38|1346.88|253
1739886600000|2025-02-18 13:50:00|1347.78|1347.28|1347.93|1347.43|1348.03|1347.53|1347.78|1347.28|0
1739886900000|2025-02-18 13:55:00|1347.88|1347.38|1347.98|1347.48|1348.13|1347.63|1347.88|1347.38|20
1739887200000|2025-02-18 14:00:00|1348.03|1347.53|1347.43|1346.93|1348.13|1347.63|1347.43|1346.93|6
1739887500000|2025-02-18 14:05:00|1347.38|1346.88|1347.88|1347.38|1347.88|1347.38|1347.23|1346.73|1
1739887800000|2025-02-18 14:10:00|1347.93|1347.43|1348.03|1347.53|1348.43|1347.93|1347.83|1347.33|4
1739888100000|2025-02-18 14:15:00|1348.08|1347.58|1348.33|1347.83|1348.58|1348.08|1348.08|1347.58|7
1739888400000|2025-02-18 14:20:00|1348.38|1347.88|1348.38|1347.88|1348.73|1348.23|1348.13|1347.63|0
1739888700000|2025-02-18 14:25:00|1348.43|1347.93|1348.18|1347.68|1348.83|1348.33|1348.18|1347.68|0
1739889000000|2025-02-18 14:30:00|1348.28|1347.78|1347.83|1347.33|1348.38|1347.88|1346.53|1346.03|1
1739889300000|2025-02-18 14:35:00|1347.88|1347.38|1348.18|1347.68|1348.18|1347.68|1347.18|1346.68|0
1739889600000|2025-02-18 14:40:00|1348.13|1347.63|1347.88|1347.38|1348.18|1347.68|1347.48|1346.98|0
1739889900000|2025-02-18 14:45:00|1347.83|1347.33|1348.38|1347.88|1348.88|1348.38|1347.78|1347.28|21
1739890200000|2025-02-18 14:50:00|1348.33|1347.83|1347.78|1347.28|1348.63|1348.13|1347.53|1347.03|2
1739890500000|2025-02-18 14:55:00|1347.83|1347.33|1348.38|1347.88|1348.78|1348.28|1347.83|1347.33|48
1739890800000|2025-02-18 15:00:00|1348.43|1347.93|1351.18|1350.68|1351.83|1351.33|1348.38|1347.88|17
1739891100000|2025-02-18 15:05:00|1351.23|1350.73|1351.78|1351.28|1351.83|1351.33|1350.98|1350.48|24
1739891400000|2025-02-18 15:10:00|1352.02|1351.52|1352.02|1351.52|1352.47|1351.97|1351.82|1351.32|33
1739891700000|2025-02-18 15:15:00|1352.07|1351.57|1351.62|1351.12|1352.07|1351.57|1351.32|1350.82|2
1739952000000|2025-02-19 08:00:00|1366.7|1366.2|1365.25|1364.75|1368|1367.5|1365.15|1364.65|34
1739952300000|2025-02-19 08:05:00|1365.3|1364.8|1366.75|1366.25|1366.85|1366.35|1365.3|1364.8|60
1739952600000|2025-02-19 08:10:00|1366.8|1366.3|1364.25|1363.75|1366.95|1366.45|1364.25|1363.75|43
1739952900000|2025-02-19 08:15:00|1364.2|1363.7|1363.75|1363.25|1364.5|1364|1363.15|1362.65|55
1739953200000|2025-02-19 08:20:00|1363.8|1363.3|1364.15|1363.65|1365.15|1364.65|1363.75|1363.25|32
1739953500000|2025-02-19 08:25:00|1364.1|1363.6|1363.75|1363.25|1364.4|1363.9|1363.65|1363.15|0
1739953800000|2025-02-19 08:30:00|1363.8|1363.3|1363.4|1362.9|1364.25|1363.75|1363.3|1362.8|29
1739954100000|2025-02-19 08:35:00|1363.35|1362.85|1364.7|1364.2|1364.7|1364.2|1363.3|1362.8|17
1739954400000|2025-02-19 08:40:00|1364.75|1364.25|1365.55|1365.05|1365.6|1365.1|1364.55|1364.05|230
1739954700000|2025-02-19 08:45:00|1365.6|1365.1|1365.25|1364.75|1365.65|1365.15|1365.05|1364.55|77
1739955000000|2025-02-19 08:50:00|1365.06|1364.56|1365.01|1364.51|1365.36|1364.86|1364.61|1364.11|286
1739955300000|2025-02-19 08:55:00|1364.96|1364.46|1364.56|1364.06|1365.01|1364.51|1364.46|1363.96|11
1739955600000|2025-02-19 09:00:00|1364.61|1364.11|1365.01|1364.51|1365.11|1364.61|1364.26|1363.76|42
1739955900000|2025-02-19 09:05:00|1364.86|1364.36|1365.46|1364.96|1365.51|1365.01|1364.81|1364.31|53
1739956200000|2025-02-19 09:10:00|1365.51|1365.01|1366.21|1365.71|1366.21|1365.71|1365.41|1364.91|2938
1739956500000|2025-02-19 09:15:00|1366.16|1365.66|1365.66|1365.16|1366.21|1365.71|1365.61|1365.11|15
1739956800000|2025-02-19 09:20:00|1365.71|1365.21|1366.51|1366.01|1366.71|1366.21|1365.71|1365.21|56
1739957100000|2025-02-19 09:25:00|1366.46|1365.96|1365.81|1365.31|1366.46|1365.96|1365.81|1365.31|33
1739957400000|2025-02-19 09:30:00|1365.76|1365.26|1365.01|1364.51|1365.86|1365.36|1364.91|1364.41|1
1739957700000|2025-02-19 09:35:00|1364.96|1364.46|1365.01|1364.51|1365.01|1364.51|1364.41|1363.91|30
1739958000000|2025-02-19 09:40:00|1365.06|1364.56|1366.36|1365.86|1366.56|1366.06|1365.06|1364.56|51
1739958300000|2025-02-19 09:45:00|1366.31|1365.81|1366.26|1365.76|1366.36|1365.86|1365.86|1365.36|33
1739958600000|2025-02-19 09:50:00|1366.81|1366.31|1366.16|1365.66|1366.81|1366.31|1366.11|1365.61|26
1739958900000|2025-02-19 09:55:00|1366.21|1365.71|1366.01|1365.51|1366.21|1365.71|1366.01|1365.51|36
1739959200000|2025-02-19 10:00:00|1366.06|1365.56|1366.11|1365.61|1366.11|1365.61|1366.01|1365.51|65
1739959500000|2025-02-19 10:05:00|1366.16|1365.66|1365.61|1365.11|1366.21|1365.71|1365.61|1365.11|54
1739959800000|2025-02-19 10:10:00|1365.71|1365.21|1365.91|1365.41|1366.11|1365.61|1365.31|1364.81|19
1739960100000|2025-02-19 10:15:00|1366.01|1365.51|1364.61|1364.11|1366.01|1365.51|1364.61|1364.11|63
1739960400000|2025-02-19 10:20:00|1364.66|1364.16|1364.51|1364.01|1364.66|1364.16|1364.41|1363.91|36
1739960700000|2025-02-19 10:25:00|1364.46|1363.96|1364.36|1363.86|1364.51|1364.01|1364.31|1363.81|39
1739961000000|2025-02-19 10:30:00|1364.31|1363.81|1363.96|1363.46|1364.46|1363.96|1363.91|1363.41|32
1739961300000|2025-02-19 10:35:00|1363.91|1363.41|1363.26|1362.76|1363.91|1363.41|1363.11|1362.61|168
1739961600000|2025-02-19 10:40:00|1363.21|1362.71|1363.06|1362.56|1363.46|1362.96|1363.06|1362.56|22
1739961900000|2025-02-19 10:45:00|1363.11|1362.61|1362.61|1362.11|1363.21|1362.71|1362.56|1362.06|92
1739962200000|2025-02-19 10:50:00|1362.66|1362.16|1363.41|1362.91|1363.51|1363.01|1362.66|1362.16|53
1739962500000|2025-02-19 10:55:00|1363.36|1362.86|1363.46|1362.96|1363.56|1363.06|1363.31|1362.81|0
1739962800000|2025-02-19 11:00:00|1363.51|1363.01|1362.91|1362.41|1363.61|1363.11|1362.86|1362.36|19
1739963100000|2025-02-19 11:05:00|1362.86|1362.36|1362.41|1361.91|1362.96|1362.46|1362.31|1361.81|36
1739963400000|2025-02-19 11:10:00|1362.36|1361.86|1362.46|1361.96|1362.61|1362.11|1362.26|1361.76|0
1739963700000|2025-02-19 11:15:00|1362.41|1361.91|1362.46|1361.96|1362.76|1362.26|1362.21|1361.71|30
1739964000000|2025-02-19 11:20:00|1362.41|1361.91|1362.76|1362.26|1362.76|1362.26|1362.31|1361.81|71
1739964300000|2025-02-19 11:25:00|1362.71|1362.21|1361.61|1361.11|1362.76|1362.26|1361.46|1360.96|6
1739964600000|2025-02-19 11:30:00|1361.56|1361.06|1362.06|1361.56|1362.41|1361.91|1361.56|1361.06|61
1739964900000|2025-02-19 11:35:00|1362.11|1361.61|1362.46|1361.96|1362.46|1361.96|1362.11|1361.61|2
1739965200000|2025-02-19 11:40:00|1362.41|1361.91|1362.36|1361.86|1362.71|1362.21|1362.31|1361.81|14
1739965500000|2025-02-19 11:45:00|1362.41|1361.91|1362.41|1361.91|1362.51|1362.01|1361.91|1361.41|199
1739965800000|2025-02-19 11:50:00|1362.36|1361.86|1362.86|1362.36|1362.86|1362.36|1361.81|1361.31|209
1739966100000|2025-02-19 11:55:00|1362.81|1362.31|1362.66|1362.16|1362.86|1362.36|1362.61|1362.11|8
1739966400000|2025-02-19 12:00:00|1362.71|1362.21|1362.91|1362.41|1363.51|1363.01|1362.71|1362.21|3
1739966700000|2025-02-19 12:05:00|1362.96|1362.46|1362.96|1362.46|1363.06|1362.56|1362.81|1362.31|0
1739967000000|2025-02-19 12:10:00|1363.01|1362.51|1362.51|1362.01|1363.01|1362.51|1362.51|1362.01|21
1739967300000|2025-02-19 12:15:00|1362.46|1361.96|1362.66|1362.16|1362.71|1362.21|1362.36|1361.86|2
1739967600000|2025-02-19 12:20:00|1362.71|1362.21|1363.16|1362.66|1363.26|1362.76|1362.66|1362.16|0
1739967900000|2025-02-19 12:25:00|1363.11|1362.61|1363.06|1362.56|1363.16|1362.66|1363.01|1362.51|0
1739968200000|2025-02-19 12:30:00|1363.11|1362.61|1362.46|1361.96|1363.11|1362.61|1362.26|1361.76|2
1739968500000|2025-02-19 12:35:00|1362.51|1362.01|1362.56|1362.06|1362.56|1362.06|1362.36|1361.86|118
1739968800000|2025-02-19 12:40:00|1362.87|1362.37|1362.72|1362.22|1362.92|1362.42|1362.67|1362.17|13
1739969100000|2025-02-19 12:45:00|1362.77|1362.27|1362.47|1361.97|1362.97|1362.47|1362.37|1361.87|66
1739969400000|2025-02-19 12:50:00|1362.52|1362.02|1363.57|1363.07|1363.62|1363.12|1362.42|1361.92|35
1739969700000|2025-02-19 12:55:00|1363.62|1363.12|1363.77|1363.27|1363.82|1363.32|1363.42|1362.92|15
1739970000000|2025-02-19 13:00:00|1363.72|1363.22|1362.87|1362.37|1363.77|1363.27|1362.67|1362.17|27
1739970300000|2025-02-19 13:05:00|1362.92|1362.42|1361.97|1361.47|1363.27|1362.77|1361.92|1361.42|30
1739970600000|2025-02-19 13:10:00|1361.92|1361.42|1361.92|1361.42|1362.17|1361.67|1361.72|1361.22|79
1739970900000|2025-02-19 13:15:00|1361.87|1361.37|1361.82|1361.32|1361.97|1361.47|1361.72|1361.22|24
1739971200000|2025-02-19 13:20:00|1361.87|1361.37|1362.17|1361.67|1362.27|1361.77|1361.72|1361.22|19
1739971500000|2025-02-19 13:25:00|1362.22|1361.72|1361.87|1361.37|1362.42|1361.92|1361.67|1361.17|36
1739971800000|2025-02-19 13:30:00|1361.82|1361.32|1361.87|1361.37|1362.02|1361.52|1361.72|1361.22|19
1739972100000|2025-02-19 13:35:00|1361.82|1361.32|1362.17|1361.67|1362.17|1361.67|1361.77|1361.27|18
1739972400000|2025-02-19 13:40:00|1362.22|1361.72|1362.27|1361.77|1362.77|1362.27|1362.22|1361.72|19
1739972700000|2025-02-19 13:45:00|1362.22|1361.72|1362.17|1361.67|1362.27|1361.77|1362.07|1361.57|2
1739973000000|2025-02-19 13:50:00|1362.12|1361.62|1363.07|1362.57|1363.07|1362.57|1362.12|1361.62|20
1739973300000|2025-02-19 13:55:00|1363.02|1362.52|1362.62|1362.12|1363.02|1362.52|1362.57|1362.07|14
1739973600000|2025-02-19 14:00:00|1362.57|1362.07|1363.62|1363.12|1363.62|1363.12|1362.42|1361.92|152
1739973900000|2025-02-19 14:05:00|1363.67|1363.17|1362.92|1362.42|1363.72|1363.22|1362.92|1362.42|12
1739974200000|2025-02-19 14:10:00|1362.97|1362.47|1362.42|1361.92|1362.97|1362.47|1362.32|1361.82|2
1739974500000|2025-02-19 14:15:00|1362.47|1361.97|1362.32|1361.82|1362.67|1362.17|1362.32|1361.82|15
1739974800000|2025-02-19 14:20:00|1362.37|1361.87|1363.17|1362.67|1363.22|1362.72|1362.32|1361.82|20
1739975100000|2025-02-19 14:25:00|1363.22|1362.72|1363.47|1362.97|1363.57|1363.07|1363.07|1362.57|28
1739975400000|2025-02-19 14:30:00|1363.52|1363.02|1363.37|1362.87|1364.77|1364.27|1361.87|1361.37|22
1739975700000|2025-02-19 14:35:00|1363.32|1362.82|1363.22|1362.72|1363.52|1363.02|1362.67|1362.17|2
1739976000000|2025-02-19 14:40:00|1363.27|1362.77|1361.82|1361.32|1363.42|1362.92|1361.77|1361.27|17
1739976300000|2025-02-19 14:45:00|1361.77|1361.27|1362.37|1361.87|1362.77|1362.27|1361.77|1361.27|48
1739976600000|2025-02-19 14:50:00|1362.42|1361.92|1361.17|1360.67|1362.47|1361.97|1360.82|1360.32|17
1739976900000|2025-02-19 14:55:00|1361.12|1360.62|1362.22|1361.72|1362.47|1361.97|1360.92|1360.42|33
1739977200000|2025-02-19 15:00:00|1362.27|1361.77|1361.32|1360.82|1362.27|1361.77|1361.12|1360.62|107
1739977500000|2025-02-19 15:05:00|1361.37|1360.87|1362.97|1362.47|1362.97|1362.47|1361.37|1360.87|96
1739977800000|2025-02-19 15:10:00|1362.94|1362.44|1365.04|1364.54|1365.04|1364.54|1362.79|1362.29|261
1739978100000|2025-02-19 15:15:00|1365.09|1364.59|1364.79|1364.29|1366.49|1365.99|1362.54|1362.04|753
1740038400000|2025-02-20 08:00:00|1363.55|1363.05|1361.45|1360.95|1366.45|1365.95|1361.15|1360.65|155
1740038700000|2025-02-20 08:05:00|1361.35|1360.85|1362.15|1361.65|1364.05|1363.55|1361.25|1360.75|12
1740039000000|2025-02-20 08:10:00|1362.25|1361.75|1361.65|1361.15|1363.15|1362.65|1361.15|1360.65|2
1740039300000|2025-02-20 08:15:00|1361.6|1361.1|1361.35|1360.85|1361.85|1361.35|1360.65|1360.15|2
1740039600000|2025-02-20 08:20:00|1361.4|1360.9|1360.2|1359.7|1361.5|1361|1360.15|1359.65|1
1740039900000|2025-02-20 08:25:00|1360.25|1359.75|1359.55|1359.05|1360.25|1359.75|1359.35|1358.85|1
1740040200000|2025-02-20 08:30:00|1359.6|1359.1|1358.75|1358.25|1360.95|1360.45|1358.7|1358.2|4
1740040500000|2025-02-20 08:35:00|1358.7|1358.2|1360.45|1359.95|1360.75|1360.25|1358.65|1358.15|2
1740040800000|2025-02-20 08:40:00|1360.5|1360|1359.35|1358.85|1360.95|1360.45|1359.25|1358.75|0
1740041100000|2025-02-20 08:45:00|1359.4|1358.9|1360|1359.5|1360.25|1359.75|1359.1|1358.6|10
1740041400000|2025-02-20 08:50:00|1359.95|1359.45|1360.85|1360.35|1360.85|1360.35|1359.95|1359.45|17
1740041700000|2025-02-20 08:55:00|1360.9|1360.4|1362.35|1361.85|1362.45|1361.95|1360.85|1360.35|11
1740042000000|2025-02-20 09:00:00|1362.4|1361.9|1363|1362.5|1363.45|1362.95|1362.35|1361.85|2
1740042300000|2025-02-20 09:05:00|1363.05|1362.55|1362.85|1362.35|1363.1|1362.6|1362.75|1362.25|0
1740042600000|2025-02-20 09:10:00|1362.8|1362.3|1362.55|1362.05|1362.8|1362.3|1361.65|1361.15|4
1740042900000|2025-02-20 09:15:00|1362.6|1362.1|1363.2|1362.7|1363.4|1362.9|1362.6|1362.1|10
1740043200000|2025-02-20 09:20:00|1363.25|1362.75|1362.9|1362.4|1363.45|1362.95|1362.65|1362.15|4
1740043500000|2025-02-20 09:25:00|1362.95|1362.45|1362.8|1362.3|1362.95|1362.45|1362.5|1362|0
1740043800000|2025-02-20 09:30:00|1363.2|1362.7|1364.05|1363.55|1364.2|1363.7|1363.15|1362.65|7
1740044100000|2025-02-20 09:35:00|1364.1|1363.6|1362.75|1362.25|1364.1|1363.6|1362.55|1362.05|0
1740044400000|2025-02-20 09:40:00|1362.8|1362.3|1362.75|1362.25|1363.15|1362.65|1362.55|1362.05|4
1740044700000|2025-02-20 09:45:00|1362.8|1362.3|1363.5|1363|1364.1|1363.6|1362.8|1362.3|3
1740045000000|2025-02-20 09:50:00|1363.4|1362.9|1363.8|1363.3|1363.85|1363.35|1363.1|1362.6|2
1740045300000|2025-02-20 09:55:00|1363.85|1363.35|1363.65|1363.15|1364.15|1363.65|1363.55|1363.05|1
1740045600000|2025-02-20 10:00:00|1363.6|1363.1|1363.5|1363|1363.6|1363.1|1363.25|1362.75|0
1740045900000|2025-02-20 10:05:00|1363.55|1363.05|1363.1|1362.6|1363.6|1363.1|1362.95|1362.45|0
1740046200000|2025-02-20 10:10:00|1363.15|1362.65|1362.7|1362.2|1363.15|1362.65|1362.7|1362.2|0
1740046500000|2025-02-20 10:15:00|1362.65|1362.15|1363|1362.5|1363|1362.5|1362.4|1361.9|4
1740046800000|2025-02-20 10:20:00|1363.05|1362.55|1362.75|1362.25|1363.15|1362.65|1362.65|1362.15|1
1740047100000|2025-02-20 10:25:00|1362.8|1362.3|1363.25|1362.75|1363.35|1362.85|1362.8|1362.3|4
1740047400000|2025-02-20 10:30:00|1363.2|1362.7|1363.75|1363.25|1363.9|1363.4|1363.15|1362.65|2
1740047700000|2025-02-20 10:35:00|1363.8|1363.3|1363.75|1363.25|1363.9|1363.4|1363.65|1363.15|10
1740048000000|2025-02-20 10:40:00|1363.8|1363.3|1363.7|1363.2|1363.9|1363.4|1363.7|1363.2|0
1740048300000|2025-02-20 10:45:00|1363.75|1363.25|1363.7|1363.2|1363.9|1363.4|1363.15|1362.65|3
1740048600000|2025-02-20 10:50:00|1363.75|1363.25|1363.45|1362.95|1363.75|1363.25|1363.4|1362.9|0
1740048900000|2025-02-20 10:55:00|1363.5|1363|1363.8|1363.3|1363.8|1363.3|1363.45|1362.95|0
1740049200000|2025-02-20 11:00:00|1363.75|1363.25|1363.85|1363.35|1363.95|1363.45|1363.7|1363.2|0
1740049500000|2025-02-20 11:05:00|1363.9|1363.4|1365|1364.5|1365.05|1364.55|1363.85|1363.35|4
1740049800000|2025-02-20 11:10:00|1364.95|1364.45|1365.1|1364.6|1365.3|1364.8|1364.95|1364.45|0
1740050100000|2025-02-20 11:15:00|1364.95|1364.45|1364.55|1364.05|1365|1364.5|1364.25|1363.75|1
1740050400000|2025-02-20 11:20:00|1364.6|1364.1|1364.85|1364.35|1365.2|1364.7|1364.6|1364.1|2
1740050700000|2025-02-20 11:25:00|1364.8|1364.3|1364.1|1363.6|1364.8|1364.3|1364.05|1363.55|0
1740051000000|2025-02-20 11:30:00|1364.05|1363.55|1363.6|1363.1|1364.25|1363.75|1363.55|1363.05|0
1740051300000|2025-02-20 11:35:00|1363.65|1363.15|1362.65|1362.15|1363.7|1363.2|1362.6|1362.1|0
1740051600000|2025-02-20 11:40:00|1362.6|1362.1|1362|1361.5|1362.75|1362.25|1361.8|1361.3|0
1740051900000|2025-02-20 11:45:00|1361.95|1361.45|1362.6|1362.1|1362.7|1362.2|1361.95|1361.45|4
1740052200000|2025-02-20 11:50:00|1362.55|1362.05|1362.25|1361.75|1362.65|1362.15|1362.2|1361.7|8
1740052500000|2025-02-20 11:55:00|1362.3|1361.8|1361.9|1361.4|1362.3|1361.8|1361.9|1361.4|0
1740052800000|2025-02-20 12:00:00|1361.85|1361.35|1362.45|1361.95|1362.6|1362.1|1361.85|1361.35|8
1740053100000|2025-02-20 12:05:00|1362.4|1361.9|1362.05|1361.55|1362.45|1361.95|1361.9|1361.4|1
1740053400000|2025-02-20 12:10:00|1362|1361.5|1362.05|1361.55|1362.1|1361.6|1361.9|1361.4|0
1740053700000|2025-02-20 12:15:00|1362.5|1362|1363|1362.5|1363|1362.5|1362.35|1361.85|2
1740054000000|2025-02-20 12:20:00|1362.95|1362.45|1363.2|1362.7|1363.55|1363.05|1362.85|1362.35|0
1740054300000|2025-02-20 12:25:00|1363.15|1362.65|1362.35|1361.85|1363.2|1362.7|1362.25|1361.75|30
1740054600000|2025-02-20 12:30:00|1362.4|1361.9|1361.8|1361.3|1362.4|1361.9|1361.75|1361.25|0
1740054900000|2025-02-20 12:35:00|1361.85|1361.35|1361.55|1361.05|1361.95|1361.45|1361.5|1361|0
1740055200000|2025-02-20 12:40:00|1361.93|1361.43|1362.43|1361.93|1362.58|1362.08|1361.88|1361.38|38
1740055500000|2025-02-20 12:45:00|1362.48|1361.98|1362.48|1361.98|1362.73|1362.23|1362.28|1361.78|0
1740055800000|2025-02-20 12:50:00|1362.43|1361.93|1362.68|1362.18|1362.88|1362.38|1362.38|1361.88|0
1740056100000|2025-02-20 12:55:00|1362.63|1362.13|1361.88|1361.38|1362.73|1362.23|1361.78|1361.28|0
1740056400000|2025-02-20 13:00:00|1361.83|1361.33|1362.33|1361.83|1362.58|1362.08|1361.78|1361.28|2
1740056700000|2025-02-20 13:05:00|1362.23|1361.73|1362.53|1362.03|1362.98|1362.48|1362.13|1361.63|0
1740057000000|2025-02-20 13:10:00|1362.43|1361.93|1362.53|1362.03|1362.63|1362.13|1362.38|1361.88|0
1740057300000|2025-02-20 13:15:00|1362.48|1361.98|1362.58|1362.08|1362.68|1362.18|1362.43|1361.93|1
1740057600000|2025-02-20 13:20:00|1362.53|1362.03|1362.58|1362.08|1362.68|1362.18|1362.48|1361.98|3
1740057900000|2025-02-20 13:25:00|1362.53|1362.03|1363.43|1362.93|1363.83|1363.33|1362.48|1361.98|1
1740058200000|2025-02-20 13:30:00|1363.38|1362.88|1363.03|1362.53|1363.53|1363.03|1362.33|1361.83|3
1740058500000|2025-02-20 13:35:00|1363.08|1362.58|1363.73|1363.23|1363.88|1363.38|1362.38|1361.88|0
1740058800000|2025-02-20 13:40:00|1363.78|1363.28|1363.58|1363.08|1364.23|1363.73|1363.48|1362.98|1
1740059100000|2025-02-20 13:45:00|1363.53|1363.03|1362.93|1362.43|1364.13|1363.63|1362.93|1362.43|6
1740059400000|2025-02-20 13:50:00|1362.98|1362.48|1361.73|1361.23|1363.08|1362.58|1361.58|1361.08|0
1740059700000|2025-02-20 13:55:00|1361.68|1361.18|1362.23|1361.73|1362.28|1361.78|1361.68|1361.18|2
1740060000000|2025-02-20 14:00:00|1362.28|1361.78|1362.88|1362.38|1362.88|1362.38|1362.08|1361.58|5
1740060300000|2025-02-20 14:05:00|1362.83|1362.33|1363.88|1363.38|1364.03|1363.53|1362.78|1362.28|4
1740060600000|2025-02-20 14:10:00|1363.83|1363.33|1364.98|1364.48|1365.08|1364.58|1363.68|1363.18|0
1740060900000|2025-02-20 14:15:00|1364.93|1364.43|1365.18|1364.68|1365.48|1364.98|1364.83|1364.33|0
1740061200000|2025-02-20 14:20:00|1365.23|1364.73|1365.48|1364.98|1365.98|1365.48|1365.03|1364.53|0
1740061500000|2025-02-20 14:25:00|1365.43|1364.93|1365.08|1364.58|1365.68|1365.18|1364.98|1364.48|0
1740061800000|2025-02-20 14:30:00|1365.03|1364.53|1364.98|1364.48|1365.08|1364.58|1363.18|1362.68|3
1740062100000|2025-02-20 14:35:00|1364.93|1364.43|1365.43|1364.93|1366.53|1366.03|1364.63|1364.13|1
1740062400000|2025-02-20 14:40:00|1365.38|1364.88|1364.93|1364.43|1365.38|1364.88|1364.73|1364.23|0
1740062700000|2025-02-20 14:45:00|1364.88|1364.38|1365.88|1365.38|1365.88|1365.38|1363.98|1363.48|2
1740063000000|2025-02-20 14:50:00|1365.93|1365.43|1365.38|1364.88|1366.48|1365.98|1365.28|1364.78|4
1740063300000|2025-02-20 14:55:00|1365.33|1364.83|1364.63|1364.13|1365.58|1365.08|1364.53|1364.03|0
1740063600000|2025-02-20 15:00:00|1364.58|1364.08|1362.28|1361.78|1364.58|1364.08|1362.28|1361.78|2
1740063900000|2025-02-20 15:05:00|1362.33|1361.83|1361.18|1360.68|1362.68|1362.18|1361.08|1360.58|2
1740064200000|2025-02-20 15:10:00|1361.15|1360.65|1362.15|1361.65|1362.35|1361.85|1360.65|1360.15|11
1740064500000|2025-02-20 15:15:00|1361.75|1361.25|1361.35|1360.85|1361.9|1361.4|1360.6|1360.1|74
1740124800000|2025-02-21 08:00:00|1368.95|1368.45|1369.6|1369.1|1369.7|1369.2|1368.65|1368.15|7
1740125100000|2025-02-21 08:05:00|1369.55|1369.05|1369.8|1369.3|1370.65|1370.15|1369.45|1368.95|16
1740125400000|2025-02-21 08:10:00|1370.85|1370.35|1371.4|1370.9|1371.4|1370.9|1369.75|1369.25|23
1740125700000|2025-02-21 08:15:00|1371.15|1370.65|1371.95|1371.45|1372.15|1371.65|1371.15|1370.65|13
1740126000000|2025-02-21 08:20:00|1371.9|1371.4|1370.95|1370.45|1372|1371.5|1370.9|1370.4|2
1740126300000|2025-02-21 08:25:00|1370.7|1370.2|1370.2|1369.7|1371|1370.5|1370.2|1369.7|0
1740126600000|2025-02-21 08:30:00|1369.7|1369.2|1370.65|1370.15|1370.65|1370.15|1369.65|1369.15|0
1740126900000|2025-02-21 08:35:00|1370.7|1370.2|1370.15|1369.65|1371.1|1370.6|1370.15|1369.65|2
1740127200000|2025-02-21 08:40:00|1370.1|1369.6|1370.5|1370|1370.55|1370.05|1369.95|1369.45|8
1740127500000|2025-02-21 08:45:00|1370.45|1369.95|1369.55|1369.05|1370.75|1370.25|1369.45|1368.95|22
1740127800000|2025-02-21 08:50:00|1369.62|1369.12|1369.77|1369.27|1369.82|1369.32|1369.47|1368.97|34
1740128100000|2025-02-21 08:55:00|1369.82|1369.32|1369.77|1369.27|1370.72|1370.22|1369.67|1369.17|72
1740128400000|2025-02-21 09:00:00|1369.92|1369.42|1369.77|1369.27|1370.47|1369.97|1369.72|1369.22|11
1740128700000|2025-02-21 09:05:00|1369.82|1369.32|1368.97|1368.47|1369.82|1369.32|1368.32|1367.82|4
1740129000000|2025-02-21 09:10:00|1369.02|1368.52|1369.77|1369.27|1369.77|1369.27|1368.97|1368.47|0
1740129300000|2025-02-21 09:15:00|1369.62|1369.12|1369.72|1369.22|1370.17|1369.67|1369.32|1368.82|28
1740129600000|2025-02-21 09:20:00|1369.77|1369.27|1370.72|1370.22|1370.77|1370.27|1369.77|1369.27|2
1740129900000|2025-02-21 09:25:00|1370.77|1370.27|1371.62|1371.12|1371.67|1371.17|1370.72|1370.22|33
1740130200000|2025-02-21 09:30:00|1371.57|1371.07|1372.42|1371.92|1372.77|1372.27|1371.57|1371.07|31
1740130500000|2025-02-21 09:35:00|1372.47|1371.97|1372.62|1372.12|1372.67|1372.17|1372.42|1371.92|2
1740130800000|2025-02-21 09:40:00|1372.67|1372.17|1373.72|1373.22|1373.72|1373.22|1372.52|1372.02|24
1740131100000|2025-02-21 09:45:00|1373.67|1373.17|1373.32|1372.82|1373.77|1373.27|1373.27|1372.77|24
1740131400000|2025-02-21 09:50:00|1373.27|1372.77|1372.57|1372.07|1373.32|1372.82|1372.52|1372.02|14
1740131700000|2025-02-21 09:55:00|1372.52|1372.02|1372.47|1371.97|1372.57|1372.07|1371.87|1371.37|11
1740132000000|2025-02-21 10:00:00|1372.42|1371.92|1372.07|1371.57|1372.62|1372.12|1371.97|1371.47|0
1740132300000|2025-02-21 10:05:00|1372.02|1371.52|1372.47|1371.97|1372.67|1372.17|1371.97|1371.47|2
1740132600000|2025-02-21 10:10:00|1372.52|1372.02|1373.12|1372.62|1373.12|1372.62|1372.52|1372.02|4
1740132900000|2025-02-21 10:15:00|1373.17|1372.67|1373.52|1373.02|1373.57|1373.07|1372.92|1372.42|5
1740133200000|2025-02-21 10:20:00|1373.47|1372.97|1373.17|1372.67|1373.52|1373.02|1372.92|1372.42|0
1740133500000|2025-02-21 10:25:00|1373.12|1372.62|1373.37|1372.87|1373.42|1372.92|1372.57|1372.07|5
1740133800000|2025-02-21 10:30:00|1373.42|1372.92|1374.07|1373.57|1374.22|1373.72|1373.37|1372.87|12
1740134100000|2025-02-21 10:35:00|1374.02|1373.52|1373.57|1373.07|1374.17|1373.67|1373.57|1373.07|1
1740134400000|2025-02-21 10:40:00|1373.62|1373.12|1372.67|1372.17|1373.62|1373.12|1372.47|1371.97|0
1740134700000|2025-02-21 10:45:00|1372.72|1372.22|1373.17|1372.67|1373.37|1372.87|1372.67|1372.17|4
1740135000000|2025-02-21 10:50:00|1373.22|1372.72|1373.57|1373.07|1373.72|1373.22|1373.22|1372.72|4
1740135300000|2025-02-21 10:55:00|1373.52|1373.02|1373.37|1372.87|1373.67|1373.17|1373.27|1372.77|0
1740135600000|2025-02-21 11:00:00|1373.32|1372.82|1372.97|1372.47|1373.37|1372.87|1372.92|1372.42|0
1740135900000|2025-02-21 11:05:00|1373.02|1372.52|1373.67|1373.17|1373.72|1373.22|1372.92|1372.42|28
1740136200000|2025-02-21 11:10:00|1373.62|1373.12|1374.32|1373.82|1374.37|1373.87|1373.42|1372.92|11
1740136500000|2025-02-21 11:15:00|1374.37|1373.87|1374.17|1373.67|1374.37|1373.87|1373.92|1373.42|1
1740136800000|2025-02-21 11:20:00|1374.22|1373.72|1374.02|1373.52|1374.22|1373.72|1373.77|1373.27|0
1740137100000|2025-02-21 11:25:00|1374.07|1373.57|1374.42|1373.92|1374.42|1373.92|1374.07|1373.57|4
1740137400000|2025-02-21 11:30:00|1374.37|1373.87|1373.97|1373.47|1374.42|1373.92|1373.72|1373.22|0
1740137700000|2025-02-21 11:35:00|1374.02|1373.52|1373.72|1373.22|1374.02|1373.52|1373.67|1373.17|0
1740138000000|2025-02-21 11:40:00|1373.67|1373.17|1373.57|1373.07|1373.77|1373.27|1373.57|1373.07|0
1740138300000|2025-02-21 11:45:00|1373.62|1373.12|1372.47|1371.97|1373.62|1373.12|1372.37|1371.87|0
1740138600000|2025-02-21 11:50:00|1372.42|1371.92|1371.77|1371.27|1372.42|1371.92|1371.52|1371.02|37
1740138900000|2025-02-21 11:55:00|1371.72|1371.22|1372.07|1371.57|1372.17|1371.67|1369.72|1369.22|5
1740139200000|2025-02-21 12:00:00|1372.12|1371.62|1372.02|1371.52|1372.12|1371.62|1371.82|1371.32|0
1740139500000|2025-02-21 12:05:00|1371.97|1371.47|1372.52|1372.02|1372.57|1372.07|1371.87|1371.37|14
1740139800000|2025-02-21 12:10:00|1372.57|1372.07|1373.12|1372.62|1373.17|1372.67|1372.52|1372.02|8
1740140100000|2025-02-21 12:15:00|1373.17|1372.67|1373.62|1373.12|1373.72|1373.22|1373.17|1372.67|4
1740140400000|2025-02-21 12:20:00|1373.57|1373.07|1374.32|1373.82|1374.37|1373.87|1373.57|1373.07|1
1740140700000|2025-02-21 12:25:00|1374.37|1373.87|1374.57|1374.07|1375.02|1374.52|1374.37|1373.87|9
1740141000000|2025-02-21 12:30:00|1374.52|1374.02|1374.27|1373.77|1374.52|1374.02|1374.22|1373.72|0
1740141300000|2025-02-21 12:35:00|1374.32|1373.82|1374.87|1374.37|1374.97|1374.47|1374.27|1373.77|3
1740141600000|2025-02-21 12:40:00|1375.13|1374.63|1374.83|1374.33|1375.33|1374.83|1374.78|1374.28|0
1740141900000|2025-02-21 12:45:00|1374.88|1374.38|1374.13|1373.63|1374.88|1374.38|1374.13|1373.63|0
1740142200000|2025-02-21 12:50:00|1374.18|1373.68|1374.28|1373.78|1374.43|1373.93|1374.13|1373.63|0
1740142500000|2025-02-21 12:55:00|1374.23|1373.73|1374.08|1373.58|1374.23|1373.73|1374.03|1373.53|0
1740142800000|2025-02-21 13:00:00|1374.03|1373.53|1373.68|1373.18|1374.03|1373.53|1373.53|1373.03|2
1740143100000|2025-02-21 13:05:00|1373.73|1373.23|1374.43|1373.93|1374.43|1373.93|1373.73|1373.23|4
1740143400000|2025-02-21 13:10:00|1374.73|1374.23|1374.88|1374.38|1374.88|1374.38|1374.73|1374.23|2
1740143700000|2025-02-21 13:15:00|1374.93|1374.43|1375.58|1375.08|1375.63|1375.13|1374.93|1374.43|4
1740144000000|2025-02-21 13:20:00|1375.63|1375.13|1376.03|1375.53|1376.03|1375.53|1375.63|1375.13|0
1740144300000|2025-02-21 13:25:00|1376.08|1375.58|1376.58|1376.08|1376.68|1376.18|1376.03|1375.53|4
1740144600000|2025-02-21 13:30:00|1376.53|1376.03|1376.03|1375.53|1376.83|1376.33|1376.03|1375.53|2
1740144900000|2025-02-21 13:35:00|1376.08|1375.58|1376.58|1376.08|1376.78|1376.28|1375.88|1375.38|2
1740145200000|2025-02-21 13:40:00|1376.63|1376.13|1376.43|1375.93|1376.78|1376.28|1376.28|1375.78|0
1740145500000|2025-02-21 13:45:00|1376.38|1375.88|1377.13|1376.63|1377.13|1376.63|1376.13|1375.63|5
1740145800000|2025-02-21 13:50:00|1377.18|1376.68|1377.78|1377.28|1378.53|1378.03|1377.18|1376.68|23
1740146100000|2025-02-21 13:55:00|1377.83|1377.33|1376.93|1376.43|1378.08|1377.58|1376.78|1376.28|2
1740146400000|2025-02-21 14:00:00|1376.88|1376.38|1375.63|1375.13|1376.88|1376.38|1375.28|1374.78|3
1740146700000|2025-02-21 14:05:00|1375.58|1375.08|1375.83|1375.33|1375.83|1375.33|1375.48|1374.98|0
1740147000000|2025-02-21 14:10:00|1375.78|1375.28|1375.73|1375.23|1376.23|1375.73|1375.38|1374.88|7
1740147300000|2025-02-21 14:15:00|1375.78|1375.28|1375.08|1374.58|1375.98|1375.48|1374.98|1374.48|0
1740147600000|2025-02-21 14:20:00|1375.03|1374.53|1375.28|1374.78|1375.58|1375.08|1374.88|1374.38|0
1740147900000|2025-02-21 14:25:00|1375.33|1374.83|1374.53|1374.03|1375.48|1374.98|1374.38|1373.88|0
1740148200000|2025-02-21 14:30:00|1374.48|1373.98|1372.53|1372.03|1374.63|1374.13|1372.28|1371.78|0
1740148500000|2025-02-21 14:35:00|1372.58|1372.08|1370.23|1369.73|1372.63|1372.13|1370.23|1369.73|0
1740148800000|2025-02-21 14:40:00|1370.28|1369.78|1370.63|1370.13|1371.03|1370.53|1370.23|1369.73|4
1740149100000|2025-02-21 14:45:00|1370.68|1370.18|1368.68|1368.18|1370.73|1370.23|1368.68|1368.18|1
1740149400000|2025-02-21 14:50:00|1368.63|1368.13|1369.28|1368.78|1369.33|1368.83|1367.88|1367.38|5
1740149700000|2025-02-21 14:55:00|1369.33|1368.83|1369.03|1368.53|1370.03|1369.53|1368.88|1368.38|4
1740150000000|2025-02-21 15:00:00|1368.58|1368.08|1368.78|1368.28|1369.33|1368.83|1366.63|1366.13|2
1740150300000|2025-02-21 15:05:00|1368.73|1368.23|1369.88|1369.38|1369.93|1369.43|1368.48|1367.98|14
1740150600000|2025-02-21 15:10:00|1369.72|1369.22|1369.02|1368.52|1369.77|1369.27|1368.92|1368.42|9
1740150900000|2025-02-21 15:15:00|1368.97|1368.47|1369.12|1368.62|1369.62|1369.12|1368.32|1367.82|106
1740384000000|2025-02-24 08:00:00|1373.55|1373.05|1373.3|1372.8|1373.55|1373.05|1373.1|1372.6|0
1740384300000|2025-02-24 08:05:00|1373.25|1372.75|1372.25|1371.75|1373.8|1373.3|1372.25|1371.75|8
1740384600000|2025-02-24 08:10:00|1372.35|1371.85|1370|1369.5|1372.4|1371.9|1369.65|1369.15|8
1740384900000|2025-02-24 08:15:00|1369.95|1369.45|1370.35|1369.85|1372.1|1371.6|1369.7|1369.2|9
1740385200000|2025-02-24 08:20:00|1370.4|1369.9|1371.7|1371.2|1371.95|1371.45|1370.35|1369.85|5
1740385500000|2025-02-24 08:25:00|1371.75|1371.25|1373.15|1372.65|1373.45|1372.95|1371.75|1371.25|5
1740385800000|2025-02-24 08:30:00|1373.2|1372.7|1371.7|1371.2|1373.3|1372.8|1371.55|1371.05|1
1740386100000|2025-02-24 08:35:00|1371.65|1371.15|1367.95|1367.45|1371.7|1371.2|1367.65|1367.15|6
1740386400000|2025-02-24 08:40:00|1368|1367.5|1367.85|1367.35|1369|1368.5|1367.8|1367.3|3
1740386700000|2025-02-24 08:45:00|1367.9|1367.4|1370.1|1369.6|1370.15|1369.65|1367.55|1367.05|7
1740387000000|2025-02-24 08:50:00|1370.19|1369.69|1370.29|1369.79|1370.29|1369.79|1369.54|1369.04|34
1740387300000|2025-02-24 08:55:00|1370.64|1370.14|1370.69|1370.19|1370.84|1370.34|1370.44|1369.94|11
1740387600000|2025-02-24 09:00:00|1370.64|1370.14|1371.14|1370.64|1371.14|1370.64|1370.39|1369.89|8
1740387900000|2025-02-24 09:05:00|1371.09|1370.59|1371.34|1370.84|1371.59|1371.09|1370.84|1370.34|5
1740388200000|2025-02-24 09:10:00|1371.29|1370.79|1371.64|1371.14|1371.69|1371.19|1370.34|1369.84|5
1740388500000|2025-02-24 09:15:00|1371.69|1371.19|1373.19|1372.69|1373.24|1372.74|1371.64|1371.14|16
1740388800000|2025-02-24 09:20:00|1373.24|1372.74|1374.69|1374.19|1374.79|1374.29|1373.24|1372.74|9
1740389100000|2025-02-24 09:25:00|1374.74|1374.24|1375.39|1374.89|1375.99|1375.49|1374.49|1373.99|10
1740389400000|2025-02-24 09:30:00|1375.44|1374.94|1375.64|1375.14|1375.84|1375.34|1375.44|1374.94|30
1740389700000|2025-02-24 09:35:00|1375.59|1375.09|1376.14|1375.64|1376.54|1376.04|1375.59|1375.09|7
1740390000000|2025-02-24 09:40:00|1376.09|1375.59|1374.74|1374.24|1376.14|1375.64|1374.54|1374.04|1
1740390300000|2025-02-24 09:45:00|1374.79|1374.29|1374.59|1374.09|1375.09|1374.59|1374.49|1373.99|12
1740390600000|2025-02-24 09:50:00|1374.54|1374.04|1374.84|1374.34|1374.99|1374.49|1374.24|1373.74|12
1740390900000|2025-02-24 09:55:00|1374.89|1374.39|1375.24|1374.74|1375.39|1374.89|1374.74|1374.24|1
1740391200000|2025-02-24 10:00:00|1375.29|1374.79|1377.34|1376.84|1377.39|1376.89|1375.29|1374.79|10
1740391500000|2025-02-24 10:05:00|1377.39|1376.89|1378.99|1378.49|1379.24|1378.74|1377.34|1376.84|7
1740391800000|2025-02-24 10:10:00|1378.94|1378.44|1379.54|1379.04|1379.64|1379.14|1378.64|1378.14|3
1740392100000|2025-02-24 10:15:00|1379.49|1378.99|1379.89|1379.39|1379.94|1379.44|1379.44|1378.94|2
1740392400000|2025-02-24 10:20:00|1379.74|1379.24|1379.14|1378.64|1380.14|1379.64|1379.04|1378.54|21
1740392700000|2025-02-24 10:25:00|1379.09|1378.59|1379.04|1378.54|1379.34|1378.84|1378.59|1378.09|6
1740393000000|2025-02-24 10:30:00|1379.09|1378.59|1377.89|1377.39|1379.19|1378.69|1377.79|1377.29|0
1740393300000|2025-02-24 10:35:00|1377.94|1377.44|1377.79|1377.29|1378.29|1377.79|1377.79|1377.29|4
1740393600000|2025-02-24 10:40:00|1377.74|1377.24|1377.64|1377.14|1377.84|1377.34|1377.19|1376.69|6
1740393900000|2025-02-24 10:45:00|1377.69|1377.19|1377.64|1377.14|1377.94|1377.44|1377.39|1376.89|1
1740394200000|2025-02-24 10:50:00|1377.69|1377.19|1377.09|1376.59|1377.74|1377.24|1377.04|1376.54|7
1740394500000|2025-02-24 10:55:00|1377.04|1376.54|1376.49|1375.99|1377.09|1376.59|1376.29|1375.79|6
1740394800000|2025-02-24 11:00:00|1376.39|1375.89|1375.39|1374.89|1376.49|1375.99|1375.34|1374.84|0
1740395100000|2025-02-24 11:05:00|1375.44|1374.94|1375.74|1375.24|1376.14|1375.64|1374.89|1374.39|12
1740395400000|2025-02-24 11:10:00|1375.69|1375.19|1375.39|1374.89|1376.09|1375.59|1375.39|1374.89|2
1740395700000|2025-02-24 11:15:00|1375.34|1374.84|1374.94|1374.44|1375.49|1374.99|1374.94|1374.44|3
1740396000000|2025-02-24 11:20:00|1374.99|1374.49|1374.59|1374.09|1374.99|1374.49|1374.29|1373.79|2
1740396300000|2025-02-24 11:25:00|1374.24|1373.74|1374.64|1374.14|1374.84|1374.34|1374.24|1373.74|2
1740396600000|2025-02-24 11:30:00|1374.69|1374.19|1375.14|1374.64|1375.19|1374.69|1374.59|1374.09|1
1740396900000|2025-02-24 11:35:00|1375.19|1374.69|1374.14|1373.64|1375.49|1374.99|1374.09|1373.59|2
1740397200000|2025-02-24 11:40:00|1374.19|1373.69|1373.84|1373.34|1374.29|1373.79|1373.64|1373.14|0
1740397500000|2025-02-24 11:45:00|1373.89|1373.39|1374.84|1374.34|1374.89|1374.39|1373.09|1372.59|9
1740397800000|2025-02-24 11:50:00|1374.79|1374.29|1374.64|1374.14|1374.84|1374.34|1373.84|1373.34|75
1740398100000|2025-02-24 11:55:00|1374.69|1374.19|1374.49|1373.99|1374.69|1374.19|1374.14|1373.64|2
1740398400000|2025-02-24 12:00:00|1374.44|1373.94|1373.19|1372.69|1374.49|1373.99|1373.19|1372.69|0
1740398700000|2025-02-24 12:05:00|1373.09|1372.59|1373.89|1373.39|1373.89|1373.39|1372.69|1372.19|4
1740399000000|2025-02-24 12:10:00|1373.84|1373.34|1372.94|1372.44|1373.89|1373.39|1372.34|1371.84|2
1740399300000|2025-02-24 12:15:00|1372.99|1372.49|1372.89|1372.39|1373.29|1372.79|1372.79|1372.29|1
1740399600000|2025-02-24 12:20:00|1372.94|1372.44|1373.64|1373.14|1373.69|1373.19|1372.89|1372.39|4
1740399900000|2025-02-24 12:25:00|1373.69|1373.19|1373.34|1372.84|1373.69|1373.19|1373.34|1372.84|0
1740400200000|2025-02-24 12:30:00|1373.39|1372.89|1373.54|1373.04|1374.04|1373.54|1373.34|1372.84|6
1740400500000|2025-02-24 12:35:00|1373.49|1372.99|1373.14|1372.64|1373.49|1372.99|1372.89|1372.39|2
1740400800000|2025-02-24 12:40:00|1373.15|1372.65|1373.3|1372.8|1373.8|1373.3|1373.1|1372.6|12
1740401100000|2025-02-24 12:45:00|1373.35|1372.85|1373.45|1372.95|1373.6|1373.1|1373.2|1372.7|1
1740401400000|2025-02-24 12:50:00|1373.4|1372.9|1373.05|1372.55|1373.45|1372.95|1372.75|1372.25|2
1740401700000|2025-02-24 12:55:00|1373.1|1372.6|1373.35|1372.85|1373.5|1373|1373.1|1372.6|2
1740402000000|2025-02-24 13:00:00|1373.3|1372.8|1373.55|1373.05|1373.85|1373.35|1373.3|1372.8|2
1740402300000|2025-02-24 13:05:00|1373.6|1373.1|1374.05|1373.55|1374.2|1373.7|1373.45|1372.95|2
1740402600000|2025-02-24 13:10:00|1374|1373.5|1374.15|1373.65|1374.15|1373.65|1373.95|1373.45|0
1740402900000|2025-02-24 13:15:00|1374.2|1373.7|1373.9|1373.4|1374.55|1374.05|1373.85|1373.35|1
1740403200000|2025-02-24 13:20:00|1373.85|1373.35|1373.75|1373.25|1373.85|1373.35|1373.15|1372.65|2
1740403500000|2025-02-24 13:25:00|1373.8|1373.3|1373.6|1373.1|1374|1373.5|1373.5|1373|2
1740403800000|2025-02-24 13:30:00|1373.65|1373.15|1373.65|1373.15|1373.75|1373.25|1373.5|1373|0
1740404100000|2025-02-24 13:35:00|1373.6|1373.1|1374.15|1373.65|1374.25|1373.75|1373.6|1373.1|2
1740404400000|2025-02-24 13:40:00|1374.2|1373.7|1374.3|1373.8|1374.7|1374.2|1374.05|1373.55|11
1740404700000|2025-02-24 13:45:00|1374.25|1373.75|1374.35|1373.85|1374.9|1374.4|1374.2|1373.7|6
1740405000000|2025-02-24 13:50:00|1374.4|1373.9|1374.2|1373.7|1374.45|1373.95|1374.1|1373.6|0
1740405300000|2025-02-24 13:55:00|1374.1|1373.6|1373.8|1373.3|1374.1|1373.6|1373.65|1373.15|6
1740405600000|2025-02-24 14:00:00|1373.75|1373.25|1373.9|1373.4|1374.1|1373.6|1373.4|1372.9|8
1740405900000|2025-02-24 14:05:00|1373.85|1373.35|1372.35|1371.85|1373.9|1373.4|1372.05|1371.55|9
1740406200000|2025-02-24 14:10:00|1372.3|1371.8|1373.15|1372.65|1373.2|1372.7|1372.3|1371.8|2
1740406500000|2025-02-24 14:15:00|1373.1|1372.6|1373.3|1372.8|1373.35|1372.85|1373.05|1372.55|0
1740406800000|2025-02-24 14:20:00|1373.35|1372.85|1373.85|1373.35|1374.55|1374.05|1373.3|1372.8|4
1740407100000|2025-02-24 14:25:00|1373.9|1373.4|1373.65|1373.15|1374.45|1373.95|1373.6|1373.1|2
1740407400000|2025-02-24 14:30:00|1373.7|1373.2|1372.55|1372.05|1373.85|1373.35|1372.25|1371.75|3
1740407700000|2025-02-24 14:35:00|1372.5|1372|1371.75|1371.25|1373|1372.5|1371|1370.5|4
1740408000000|2025-02-24 14:40:00|1371.7|1371.2|1371.65|1371.15|1372|1371.5|1371.6|1371.1|1
1740408300000|2025-02-24 14:45:00|1371.7|1371.2|1371.05|1370.55|1372.25|1371.75|1370.65|1370.15|4
1740408600000|2025-02-24 14:50:00|1371.1|1370.6|1370.3|1369.8|1371.15|1370.65|1369.6|1369.1|2
1740408900000|2025-02-24 14:55:00|1370.25|1369.75|1370.35|1369.85|1370.8|1370.3|1370.1|1369.6|7
1740409200000|2025-02-24 15:00:00|1370.4|1369.9|1370.65|1370.15|1371.1|1370.6|1370.15|1369.65|5
1740409500000|2025-02-24 15:05:00|1370.6|1370.1|1369.25|1368.75|1371.4|1370.9|1368.2|1367.7|7
1740409800000|2025-02-24 15:10:00|1369.36|1368.86|1369.81|1369.31|1370.91|1370.41|1369.11|1368.61|45
1740410100000|2025-02-24 15:15:00|1369.86|1369.36|1368.91|1368.41|1369.91|1369.41|1368.91|1368.41|115
1740470400000|2025-02-25 08:00:00|1372.45|1371.95|1374.55|1374.05|1375|1374.5|1371.55|1371.05|4
1740470700000|2025-02-25 08:05:00|1374.6|1374.1|1377.15|1376.65|1377.15|1376.65|1374.05|1373.55|1
1740471000000|2025-02-25 08:10:00|1377.25|1376.75|1377.7|1377.2|1379.75|1379.25|1376.45|1375.95|16
1740471300000|2025-02-25 08:15:00|1377.65|1377.15|1374.75|1374.25|1377.65|1377.15|1374.75|1374.25|2
1740471600000|2025-02-25 08:20:00|1374.7|1374.2|1373.35|1372.85|1374.95|1374.45|1373.35|1372.85|2
1740471900000|2025-02-25 08:25:00|1373.4|1372.9|1374.05|1373.55|1374.25|1373.75|1372.7|1372.2|7
1740472200000|2025-02-25 08:30:00|1374|1373.5|1374.65|1374.15|1375.35|1374.85|1373.95|1373.45|1
1740472500000|2025-02-25 08:35:00|1374.45|1373.95|1374.15|1373.65|1374.55|1374.05|1373.55|1373.05|0
1740472800000|2025-02-25 08:40:00|1374.1|1373.6|1373.05|1372.55|1374.15|1373.65|1373.05|1372.55|0
1740473100000|2025-02-25 08:45:00|1373.1|1372.6|1372.7|1372.2|1373.1|1372.6|1372.55|1372.05|0
1740473400000|2025-02-25 08:50:00|1372.34|1371.84|1369.34|1368.84|1372.34|1371.84|1369.19|1368.69|17
1740473700000|2025-02-25 08:55:00|1369.29|1368.79|1368.29|1367.79|1369.39|1368.89|1368.29|1367.79|0
1740474000000|2025-02-25 09:00:00|1368.34|1367.84|1368.24|1367.74|1368.49|1367.99|1367.54|1367.04|4
1740474300000|2025-02-25 09:05:00|1368.19|1367.69|1368.74|1368.24|1368.84|1368.34|1368.14|1367.64|3
1740474600000|2025-02-25 09:10:00|1368.79|1368.29|1369.59|1369.09|1370.19|1369.69|1368.69|1368.19|0
1740474900000|2025-02-25 09:15:00|1369.54|1369.04|1370.69|1370.19|1370.79|1370.29|1369.39|1368.89|1
1740475200000|2025-02-25 09:20:00|1370.74|1370.24|1371.19|1370.69|1371.44|1370.94|1370.59|1370.09|1
1740475500000|2025-02-25 09:25:00|1371.29|1370.79|1370.59|1370.09|1371.34|1370.84|1369.89|1369.39|2
1740475800000|2025-02-25 09:30:00|1370.54|1370.04|1370.49|1369.99|1370.74|1370.24|1369.99|1369.49|1
1740476100000|2025-02-25 09:35:00|1370.54|1370.04|1371.19|1370.69|1371.84|1371.34|1370.54|1370.04|1
1740476400000|2025-02-25 09:40:00|1371.14|1370.64|1370.69|1370.19|1371.29|1370.79|1370.69|1370.19|1
1740476700000|2025-02-25 09:45:00|1370.64|1370.14|1369.24|1368.74|1370.64|1370.14|1369.24|1368.74|0
1740477000000|2025-02-25 09:50:00|1369.19|1368.69|1369.64|1369.14|1369.74|1369.24|1368.99|1368.49|3
1740477300000|2025-02-25 09:55:00|1369.59|1369.09|1369.34|1368.84|1370.74|1370.24|1369.29|1368.79|25
1740477600000|2025-02-25 10:00:00|1369.29|1368.79|1369.99|1369.49|1370.19|1369.69|1369.09|1368.59|2
1740477900000|2025-02-25 10:05:00|1369.94|1369.44|1369.89|1369.39|1370.34|1369.84|1369.74|1369.24|0
1740478200000|2025-02-25 10:10:00|1369.94|1369.44|1371.24|1370.74|1371.39|1370.89|1369.89|1369.39|2
1740478500000|2025-02-25 10:15:00|1371.19|1370.69|1372.09|1371.59|1372.09|1371.59|1371.04|1370.54|1
1740478800000|2025-02-25 10:20:00|1372.04|1371.54|1371.84|1371.34|1372.19|1371.69|1371.79|1371.29|1
1740479100000|2025-02-25 10:25:00|1371.79|1371.29|1371.74|1371.24|1371.84|1371.34|1371.49|1370.99|0
1740479400000|2025-02-25 10:30:00|1371.79|1371.29|1371.94|1371.44|1372.59|1372.09|1371.74|1371.24|3
1740479700000|2025-02-25 10:35:00|1371.99|1371.49|1371.84|1371.34|1372.49|1371.99|1371.59|1371.09|0
1740480000000|2025-02-25 10:40:00|1371.89|1371.39|1371.39|1370.89|1372.29|1371.79|1371.39|1370.89|0
1740480300000|2025-02-25 10:45:00|1371.34|1370.84|1372.19|1371.69|1372.34|1371.84|1371.34|1370.84|2
1740480600000|2025-02-25 10:50:00|1372.14|1371.64|1372.29|1371.79|1372.39|1371.89|1371.64|1371.14|1
1740480900000|2025-02-25 10:55:00|1372.19|1371.69|1371.29|1370.79|1372.29|1371.79|1371.09|1370.59|0
1740481200000|2025-02-25 11:00:00|1371.34|1370.84|1370.99|1370.49|1371.39|1370.89|1370.69|1370.19|0
1740481500000|2025-02-25 11:05:00|1371.09|1370.59|1370.99|1370.49|1371.19|1370.69|1370.19|1369.69|2
1740481800000|2025-02-25 11:10:00|1371.04|1370.54|1371.54|1371.04|1371.84|1371.34|1370.84|1370.34|0
1740482100000|2025-02-25 11:15:00|1371.59|1371.09|1372.04|1371.54|1372.09|1371.59|1371.09|1370.59|0
1740482400000|2025-02-25 11:20:00|1371.99|1371.49|1371.79|1371.29|1372.19|1371.69|1371.69|1371.19|0
1740482700000|2025-02-25 11:25:00|1371.84|1371.34|1372.19|1371.69|1372.39|1371.89|1371.64|1371.14|0
1740483000000|2025-02-25 11:30:00|1372.14|1371.64|1372.19|1371.69|1372.24|1371.74|1371.74|1371.24|0
1740483300000|2025-02-25 11:35:00|1372.24|1371.74|1372.69|1372.19|1372.69|1372.19|1372.14|1371.64|1
1740483600000|2025-02-25 11:40:00|1372.64|1372.14|1372.99|1372.49|1373.19|1372.69|1372.39|1371.89|0
1740483900000|2025-02-25 11:45:00|1373.04|1372.54|1372.94|1372.44|1373.34|1372.84|1372.84|1372.34|0
1740484200000|2025-02-25 11:50:00|1372.89|1372.39|1372.54|1372.04|1373.04|1372.54|1372.54|1372.04|5
1740484500000|2025-02-25 11:55:00|1372.49|1371.99|1372.34|1371.84|1372.49|1371.99|1372.09|1371.59|0
1740484800000|2025-02-25 12:00:00|1372.29|1371.79|1372.19|1371.69|1372.34|1371.84|1372.14|1371.64|0
1740485100000|2025-02-25 12:05:00|1372.14|1371.64|1371.99|1371.49|1372.29|1371.79|1371.89|1371.39|0
1740485400000|2025-02-25 12:10:00|1371.94|1371.44|1372.09|1371.59|1372.09|1371.59|1371.84|1371.34|0
1740485700000|2025-02-25 12:15:00|1372.14|1371.64|1372.44|1371.94|1372.54|1372.04|1371.99|1371.49|5
1740486000000|2025-02-25 12:20:00|1372.49|1371.99|1372.79|1372.29|1373.24|1372.74|1372.49|1371.99|2
1740486300000|2025-02-25 12:25:00|1372.84|1372.34|1372.74|1372.24|1373.04|1372.54|1372.44|1371.94|0
1740486600000|2025-02-25 12:30:00|1372.79|1372.29|1372.59|1372.09|1373.29|1372.79|1372.59|1372.09|0
1740486900000|2025-02-25 12:35:00|1372.54|1372.04|1372.14|1371.64|1372.59|1372.09|1371.99|1371.49|0
1740487200000|2025-02-25 12:40:00|1372.34|1371.84|1372.24|1371.74|1372.54|1372.04|1372.14|1371.64|0
1740487500000|2025-02-25 12:45:00|1372.19|1371.69|1371.29|1370.79|1372.24|1371.74|1371.29|1370.79|0
1740487800000|2025-02-25 12:50:00|1371.24|1370.74|1371.84|1371.34|1371.89|1371.39|1371.14|1370.64|3
1740488100000|2025-02-25 12:55:00|1371.89|1371.39|1371.09|1370.59|1371.89|1371.39|1370.74|1370.24|0
1740488400000|2025-02-25 13:00:00|1371.14|1370.64|1372.29|1371.79|1372.49|1371.99|1371.14|1370.64|0
1740488700000|2025-02-25 13:05:00|1372.24|1371.74|1371.69|1371.19|1372.34|1371.84|1371.59|1371.09|0
1740489000000|2025-02-25 13:10:00|1371.74|1371.24|1371.09|1370.59|1371.79|1371.29|1371.09|1370.59|0
1740489300000|2025-02-25 13:15:00|1371.14|1370.64|1372.34|1371.84|1372.54|1372.04|1370.89|1370.39|1
1740489600000|2025-02-25 13:20:00|1372.39|1371.89|1372.49|1371.99|1372.94|1372.44|1372.19|1371.69|0
1740489900000|2025-02-25 13:25:00|1372.44|1371.94|1373.49|1372.99|1373.49|1372.99|1372.39|1371.89|0
1740490200000|2025-02-25 13:30:00|1373.44|1372.94|1374.14|1373.64|1374.39|1373.89|1373.39|1372.89|0
1740490500000|2025-02-25 13:35:00|1374.19|1373.69|1375.19|1374.69|1375.29|1374.79|1374.14|1373.64|1
1740490800000|2025-02-25 13:40:00|1375.24|1374.74|1375.04|1374.54|1375.79|1375.29|1374.99|1374.49|22
1740491100000|2025-02-25 13:45:00|1374.99|1374.49|1374.49|1373.99|1375.04|1374.54|1374.29|1373.79|1
1740491400000|2025-02-25 13:50:00|1374.54|1374.04|1375.09|1374.59|1375.09|1374.59|1374.34|1373.84|6
1740491700000|2025-02-25 13:55:00|1375.04|1374.54|1375.24|1374.74|1375.29|1374.79|1375.04|1374.54|0
1740492000000|2025-02-25 14:00:00|1375.29|1374.79|1375.59|1375.09|1375.59|1375.09|1374.99|1374.49|3
1740492300000|2025-02-25 14:05:00|1375.54|1375.04|1375.04|1374.54|1375.79|1375.29|1375.04|1374.54|2
1740492600000|2025-02-25 14:10:00|1375.09|1374.59|1375.49|1374.99|1375.49|1374.99|1374.79|1374.29|0
1740492900000|2025-02-25 14:15:00|1375.54|1375.04|1376.79|1376.29|1377.04|1376.54|1375.39|1374.89|0
1740493200000|2025-02-25 14:20:00|1376.84|1376.34|1376.64|1376.14|1377.39|1376.89|1376.54|1376.04|0
1740493500000|2025-02-25 14:25:00|1376.69|1376.19|1376.54|1376.04|1376.69|1376.19|1376.24|1375.74|0
1740493800000|2025-02-25 14:30:00|1376.59|1376.09|1377.59|1377.09|1377.69|1377.19|1376.19|1375.69|3
1740494100000|2025-02-25 14:35:00|1377.54|1377.04|1377.49|1376.99|1377.74|1377.24|1376.94|1376.44|1
1740494400000|2025-02-25 14:40:00|1377.44|1376.94|1377.19|1376.69|1377.79|1377.29|1376.94|1376.44|2
1740494700000|2025-02-25 14:45:00|1377.14|1376.64|1376.14|1375.64|1377.34|1376.84|1376.09|1375.59|0
1740495000000|2025-02-25 14:50:00|1376.09|1375.59|1375.84|1375.34|1376.54|1376.04|1375.79|1375.29|1
1740495300000|2025-02-25 14:55:00|1375.89|1375.39|1376.29|1375.79|1376.99|1376.49|1375.84|1375.34|2
1740495600000|2025-02-25 15:00:00|1376.19|1375.69|1372.54|1372.04|1376.19|1375.69|1372.34|1371.84|3
1740495900000|2025-02-25 15:05:00|1372.59|1372.09|1372.04|1371.54|1373.19|1372.69|1371.89|1371.39|5
1740496200000|2025-02-25 15:10:00|1372.05|1371.55|1370.55|1370.05|1372.05|1371.55|1370.45|1369.95|1
1740496500000|2025-02-25 15:15:00|1370.5|1370|1370.1|1369.6|1371.4|1370.9|1370.1|1369.6|67
1740556800000|2025-02-26 08:00:00|1373.9|1373.4|1372.7|1372.2|1374.5|1374|1372.7|1372.2|9
1740557100000|2025-02-26 08:05:00|1372.65|1372.15|1372.15|1371.65|1372.8|1372.3|1371.85|1371.35|12
1740557400000|2025-02-26 08:10:00|1372.1|1371.6|1373.4|1372.9|1373.75|1373.25|1372.1|1371.6|31
1740557700000|2025-02-26 08:15:00|1373.35|1372.85|1373.6|1373.1|1373.9|1373.4|1373.3|1372.8|5
1740558000000|2025-02-26 08:20:00|1373.55|1373.05|1373.1|1372.6|1373.7|1373.2|1372.15|1371.65|14
1740558300000|2025-02-26 08:25:00|1373.15|1372.65|1373.7|1373.2|1373.95|1373.45|1372.15|1371.65|20
1740558600000|2025-02-26 08:30:00|1373.8|1373.3|1373.65|1373.15|1374.05|1373.55|1372.45|1371.95|9
1740558900000|2025-02-26 08:35:00|1373.6|1373.1|1373.1|1372.6|1373.75|1373.25|1373.05|1372.55|0
1740559200000|2025-02-26 08:40:00|1373.05|1372.55|1372.85|1372.35|1373.05|1372.55|1371.75|1371.25|6
1740559500000|2025-02-26 08:45:00|1372.75|1372.25|1372.7|1372.2|1373.15|1372.65|1372.15|1371.65|8
1740559800000|2025-02-26 08:50:00|1372.84|1372.34|1372.19|1371.69|1372.89|1372.39|1372.14|1371.64|39
1740560100000|2025-02-26 08:55:00|1372.14|1371.64|1372.69|1372.19|1373.04|1372.54|1371.89|1371.39|19
1740560400000|2025-02-26 09:00:00|1372.74|1372.24|1372.99|1372.49|1373.24|1372.74|1372.19|1371.69|9
1740560700000|2025-02-26 09:05:00|1373.04|1372.54|1372.89|1372.39|1373.74|1373.24|1372.64|1372.14|13
1740561000000|2025-02-26 09:10:00|1372.84|1372.34|1373.29|1372.79|1373.44|1372.94|1372.39|1371.89|0
1740561300000|2025-02-26 09:15:00|1373.24|1372.74|1373.14|1372.64|1373.54|1373.04|1372.94|1372.44|0
1740561600000|2025-02-26 09:20:00|1373.09|1372.59|1371.99|1371.49|1373.09|1372.59|1371.54|1371.04|18
1740561900000|2025-02-26 09:25:00|1372.04|1371.54|1373.09|1372.59|1373.09|1372.59|1371.89|1371.39|29
1740562200000|2025-02-26 09:30:00|1373.14|1372.64|1373.69|1373.19|1373.84|1373.34|1372.89|1372.39|28
1740562500000|2025-02-26 09:35:00|1373.74|1373.24|1373.39|1372.89|1374.19|1373.69|1372.44|1371.94|8
1740562800000|2025-02-26 09:40:00|1373.34|1372.84|1373.54|1373.04|1373.79|1373.29|1373.19|1372.69|9
1740563100000|2025-02-26 09:45:00|1373.59|1373.09|1374.79|1374.29|1374.89|1374.39|1373.49|1372.99|12
1740563400000|2025-02-26 09:50:00|1374.74|1374.24|1374.09|1373.59|1374.79|1374.29|1373.49|1372.99|13
1740563700000|2025-02-26 09:55:00|1374.14|1373.64|1374.39|1373.89|1374.79|1374.29|1373.99|1373.49|12
1740564000000|2025-02-26 10:00:00|1374.44|1373.94|1373.89|1373.39|1374.89|1374.39|1373.84|1373.34|8
1740564300000|2025-02-26 10:05:00|1373.94|1373.44|1373.94|1373.44|1374.04|1373.54|1373.34|1372.84|8
1740564600000|2025-02-26 10:10:00|1373.99|1373.49|1375.79|1375.29|1375.99|1375.49|1373.94|1373.44|41
1740564900000|2025-02-26 10:15:00|1375.74|1375.24|1375.94|1375.44|1376.79|1376.29|1375.64|1375.14|4
1740565200000|2025-02-26 10:20:00|1375.89|1375.39|1374.59|1374.09|1375.99|1375.49|1374.59|1374.09|0
1740565500000|2025-02-26 10:25:00|1374.64|1374.14|1374.64|1374.14|1374.74|1374.24|1374.24|1373.74|4
1740565800000|2025-02-26 10:30:00|1374.69|1374.19|1374.69|1374.19|1374.74|1374.24|1374.29|1373.79|29
1740566100000|2025-02-26 10:35:00|1374.64|1374.14|1374.49|1373.99|1374.99|1374.49|1374.39|1373.89|4
1740566400000|2025-02-26 10:40:00|1374.54|1374.04|1373.99|1373.49|1374.54|1374.04|1373.79|1373.29|22
1740566700000|2025-02-26 10:45:00|1374.04|1373.54|1374.79|1374.29|1374.79|1374.29|1373.94|1373.44|7
1740567000000|2025-02-26 10:50:00|1374.89|1374.39|1375.14|1374.64|1375.39|1374.89|1374.44|1373.94|5
1740567300000|2025-02-26 10:55:00|1375.44|1374.94|1376.14|1375.64|1376.29|1375.79|1375.29|1374.79|16
1740567600000|2025-02-26 11:00:00|1376.19|1375.69|1376.94|1376.44|1376.99|1376.49|1376.04|1375.54|10
1740567900000|2025-02-26 11:05:00|1377.04|1376.54|1377.89|1377.39|1377.89|1377.39|1376.94|1376.44|18
1740568200000|2025-02-26 11:10:00|1377.94|1377.44|1377.44|1376.94|1377.94|1377.44|1377.39|1376.89|0
1740568500000|2025-02-26 11:15:00|1377.49|1376.99|1376.89|1376.39|1377.49|1376.99|1376.89|1376.39|0
1740568800000|2025-02-26 11:20:00|1376.94|1376.44|1376.94|1376.44|1377.29|1376.79|1376.69|1376.19|9
1740569100000|2025-02-26 11:25:00|1376.89|1376.39|1376.79|1376.29|1377.09|1376.59|1376.69|1376.19|1
1740569400000|2025-02-26 11:30:00|1376.84|1376.34|1377.24|1376.74|1377.29|1376.79|1376.79|1376.29|3
1740569700000|2025-02-26 11:35:00|1377.19|1376.69|1377.44|1376.94|1377.59|1377.09|1377.09|1376.59|7
1740570000000|2025-02-26 11:40:00|1377.49|1376.99|1377.59|1377.09|1377.69|1377.19|1377.04|1376.54|4
1740570300000|2025-02-26 11:45:00|1377.64|1377.14|1377.94|1377.44|1378.04|1377.54|1377.34|1376.84|3
1740570600000|2025-02-26 11:50:00|1377.89|1377.39|1376.79|1376.29|1377.94|1377.44|1376.79|1376.29|0
1740570900000|2025-02-26 11:55:00|1376.84|1376.34|1375.89|1375.39|1376.84|1376.34|1375.84|1375.34|0
1740571200000|2025-02-26 12:00:00|1375.84|1375.34|1376.24|1375.74|1376.29|1375.79|1375.64|1375.14|4
1740571500000|2025-02-26 12:05:00|1376.04|1375.54|1376.34|1375.84|1376.54|1376.04|1376.04|1375.54|10
1740571800000|2025-02-26 12:10:00|1376.39|1375.89|1375.89|1375.39|1376.59|1376.09|1375.69|1375.19|0
1740572100000|2025-02-26 12:15:00|1375.79|1375.29|1376.44|1375.94|1376.59|1376.09|1375.79|1375.29|15
1740572400000|2025-02-26 12:20:00|1376.39|1375.89|1376.39|1375.89|1376.59|1376.09|1376.34|1375.84|0
1740572700000|2025-02-26 12:25:00|1376.44|1375.94|1375.64|1375.14|1376.49|1375.99|1375.54|1375.04|0
1740573000000|2025-02-26 12:30:00|1375.69|1375.19|1375.64|1375.14|1376.14|1375.64|1375.59|1375.09|4
1740573300000|2025-02-26 12:35:00|1375.69|1375.19|1376.74|1376.24|1376.79|1376.29|1375.69|1375.19|13
1740573600000|2025-02-26 12:40:00|1376.76|1376.26|1376.56|1376.06|1376.81|1376.31|1376.31|1375.81|0
1740573900000|2025-02-26 12:45:00|1376.61|1376.11|1376.16|1375.66|1377.11|1376.61|1376.06|1375.56|8
1740574200000|2025-02-26 12:50:00|1376.11|1375.61|1376.01|1375.51|1376.11|1375.61|1375.86|1375.36|0
1740574500000|2025-02-26 12:55:00|1376.06|1375.56|1376.96|1376.46|1376.96|1376.46|1376.06|1375.56|12
1740574800000|2025-02-26 13:00:00|1376.91|1376.41|1376.31|1375.81|1376.96|1376.46|1376.31|1375.81|1
1740575100000|2025-02-26 13:05:00|1376.36|1375.86|1375.61|1375.11|1376.36|1375.86|1375.61|1375.11|0
1740575400000|2025-02-26 13:10:00|1375.46|1374.96|1375.21|1374.71|1375.51|1375.01|1375.11|1374.61|0
1740575700000|2025-02-26 13:15:00|1375.16|1374.66|1375.56|1375.06|1375.81|1375.31|1375.16|1374.66|4
1740576000000|2025-02-26 13:20:00|1375.61|1375.11|1375.36|1374.86|1375.61|1375.11|1375.21|1374.71|0
1740576300000|2025-02-26 13:25:00|1375.41|1374.91|1375.16|1374.66|1375.81|1375.31|1375.16|1374.66|10
1740576600000|2025-02-26 13:30:00|1375.11|1374.61|1375.06|1374.56|1375.26|1374.76|1374.91|1374.41|0
1740576900000|2025-02-26 13:35:00|1375.16|1374.66|1375.31|1374.81|1375.61|1375.11|1375.11|1374.61|9
1740577200000|2025-02-26 13:40:00|1375.36|1374.86|1375.16|1374.66|1375.36|1374.86|1374.96|1374.46|0
1740577500000|2025-02-26 13:45:00|1375.21|1374.71|1375.01|1374.51|1375.26|1374.76|1374.66|1374.16|27
1740577800000|2025-02-26 13:50:00|1374.91|1374.41|1374.61|1374.11|1375.01|1374.51|1374.56|1374.06|0
1740578100000|2025-02-26 13:55:00|1374.56|1374.06|1373.76|1373.26|1374.61|1374.11|1373.36|1372.86|7
1740578400000|2025-02-26 14:00:00|1373.71|1373.21|1373.96|1373.46|1374.16|1373.66|1373.41|1372.91|30
1740578700000|2025-02-26 14:05:00|1373.91|1373.41|1374.96|1374.46|1374.96|1374.46|1373.76|1373.26|24
1740579000000|2025-02-26 14:10:00|1374.91|1374.41|1374.71|1374.21|1375.21|1374.71|1374.46|1373.96|16
1740579300000|2025-02-26 14:15:00|1374.76|1374.26|1374.71|1374.21|1374.96|1374.46|1374.26|1373.76|5
1740579600000|2025-02-26 14:20:00|1374.66|1374.16|1375.11|1374.61|1375.21|1374.71|1374.56|1374.06|6
1740579900000|2025-02-26 14:25:00|1375.06|1374.56|1374.66|1374.16|1375.16|1374.66|1373.81|1373.31|7
1740580200000|2025-02-26 14:30:00|1374.71|1374.21|1373.31|1372.81|1374.76|1374.26|1371.46|1370.96|4
1740580500000|2025-02-26 14:35:00|1373.26|1372.76|1372.31|1371.81|1373.26|1372.76|1371.91|1371.41|3
1740580800000|2025-02-26 14:40:00|1372.26|1371.76|1372.91|1372.41|1373.11|1372.61|1372.11|1371.61|2
1740581100000|2025-02-26 14:45:00|1372.96|1372.46|1375.76|1375.26|1375.86|1375.36|1372.61|1372.11|21
1740581400000|2025-02-26 14:50:00|1375.71|1375.21|1376.51|1376.01|1377.01|1376.51|1375.66|1375.16|16
1740581700000|2025-02-26 14:55:00|1376.56|1376.06|1375.21|1374.71|1376.61|1376.11|1375.11|1374.61|2
1740582000000|2025-02-26 15:00:00|1375.36|1374.86|1375.11|1374.61|1375.71|1375.21|1374.26|1373.76|6
1740582300000|2025-02-26 15:05:00|1375.06|1374.56|1374.31|1373.81|1375.16|1374.66|1374.11|1373.61|2
1740582600000|2025-02-26 15:10:00|1374.05|1373.55|1374.95|1374.45|1375|1374.5|1374.05|1373.55|11
1740582900000|2025-02-26 15:15:00|1375|1374.5|1374.4|1373.9|1375.6|1375.1|1374.4|1373.9|113
1740643200000|2025-02-27 08:00:00|1371|1370.5|1369.45|1368.95|1371|1370.5|1369.15|1368.65|3
1740643500000|2025-02-27 08:05:00|1369.4|1368.9|1367.65|1367.15|1370.45|1369.95|1367.65|1367.15|92
1740643800000|2025-02-27 08:10:00|1367.7|1367.2|1366.1|1365.6|1367.7|1367.2|1366.05|1365.55|51
1740644100000|2025-02-27 08:15:00|1366|1365.5|1365.3|1364.8|1366.2|1365.7|1364.9|1364.4|46
1740644400000|2025-02-27 08:20:00|1365.25|1364.75|1365.6|1365.1|1365.65|1365.15|1364.8|1364.3|20
1740644700000|2025-02-27 08:25:00|1365.55|1365.05|1365.4|1364.9|1366.15|1365.65|1364.65|1364.15|40
1740645000000|2025-02-27 08:30:00|1365.45|1364.95|1365.95|1365.45|1366.85|1366.35|1365.4|1364.9|18
1740645300000|2025-02-27 08:35:00|1366|1365.5|1364.85|1364.35|1366.1|1365.6|1364.85|1364.35|12
1740645600000|2025-02-27 08:40:00|1364.8|1364.3|1364.5|1364|1364.8|1364.3|1363.9|1363.4|5
1740645900000|2025-02-27 08:45:00|1364.4|1363.9|1363.9|1363.4|1364.9|1364.4|1363.8|1363.3|21
1740646200000|2025-02-27 08:50:00|1363.95|1363.45|1362.9|1362.4|1363.95|1363.45|1362.2|1361.7|120
1740646500000|2025-02-27 08:55:00|1362.85|1362.35|1361.75|1361.25|1363.15|1362.65|1361.6|1361.1|54
1740646800000|2025-02-27 09:00:00|1361.7|1361.2|1361.45|1360.95|1362|1361.5|1361.4|1360.9|15
1740647100000|2025-02-27 09:05:00|1361.5|1361|1363.25|1362.75|1363.3|1362.8|1361.45|1360.95|23
1740647400000|2025-02-27 09:10:00|1363.2|1362.7|1363.75|1363.25|1364|1363.5|1363.1|1362.6|8
1740647700000|2025-02-27 09:15:00|1363.7|1363.2|1363.95|1363.45|1364.25|1363.75|1363.35|1362.85|41
1740648000000|2025-02-27 09:20:00|1364|1363.5|1364.45|1363.95|1365.3|1364.8|1364|1363.5|25
1740648300000|2025-02-27 09:25:00|1364.5|1364|1366.55|1366.05|1366.6|1366.1|1364.4|1363.9|26
1740648600000|2025-02-27 09:30:00|1366.6|1366.1|1367.15|1366.65|1367.7|1367.2|1366.6|1366.1|43
1740648900000|2025-02-27 09:35:00|1367.1|1366.6|1367.3|1366.8|1367.8|1367.3|1366.55|1366.05|28
1740649200000|2025-02-27 09:40:00|1367.4|1366.9|1367.75|1367.25|1368.2|1367.7|1367.4|1366.9|21
1740649500000|2025-02-27 09:45:00|1367.8|1367.3|1367.95|1367.45|1367.95|1367.45|1367.5|1367|25
1740649800000|2025-02-27 09:50:00|1368|1367.5|1368.5|1368|1368.7|1368.2|1367.95|1367.45|8
1740650100000|2025-02-27 09:55:00|1368.55|1368.05|1369.5|1369|1370.2|1369.7|1368.45|1367.95|64
1740650400000|2025-02-27 10:00:00|1369.45|1368.95|1368.2|1367.7|1369.45|1368.95|1368.1|1367.6|22
1740650700000|2025-02-27 10:05:00|1368.15|1367.65|1368.2|1367.7|1368.5|1368|1367.9|1367.4|22
1740651000000|2025-02-27 10:10:00|1368.1|1367.6|1368.1|1367.6|1368.5|1368|1368|1367.5|7
1740651300000|2025-02-27 10:15:00|1368.15|1367.65|1368.7|1368.2|1368.7|1368.2|1367.75|1367.25|17
1740651600000|2025-02-27 10:20:00|1368.65|1368.15|1369.5|1369|1369.5|1369|1368.65|1368.15|6
1740651900000|2025-02-27 10:25:00|1369.8|1369.3|1369.8|1369.3|1369.85|1369.35|1368.7|1368.2|88
1740652200000|2025-02-27 10:30:00|||||||||14
1740652500000|2025-02-27 10:35:00|1369.5|1369|1369.7|1369.2|1369.8|1369.3|1369.5|1369|46
1740652800000|2025-02-27 10:40:00|1369.75|1369.25|1370.15|1369.65|1370.2|1369.7|1369.65|1369.15|12
1740653100000|2025-02-27 10:45:00|1370.2|1369.7|1370.2|1369.7|1370.25|1369.75|1369.85|1369.35|10
1740653400000|2025-02-27 10:50:00|1370.6|1370.1|1371.6|1371.1|1371.6|1371.1|1370.55|1370.05|16
1740653700000|2025-02-27 10:55:00|1372|1371.5|1372.2|1371.7|1372.6|1372.1|1371.75|1371.25|12
1740654000000|2025-02-27 11:00:00|1372.25|1371.75|1372.75|1372.25|1372.85|1372.35|1372.15|1371.65|8
1740654300000|2025-02-27 11:05:00|1372.7|1372.2|1372.3|1371.8|1372.9|1372.4|1372.25|1371.75|1
1740654600000|2025-02-27 11:10:00|1372.35|1371.85|1372.25|1371.75|1372.5|1372|1372.15|1371.65|10
1740654900000|2025-02-27 11:15:00|1372.2|1371.7|1372.4|1371.9|1372.45|1371.95|1371.75|1371.25|29
1740655200000|2025-02-27 11:20:00|1372.45|1371.95|1373.75|1373.25|1373.85|1373.35|1372.45|1371.95|13
1740655500000|2025-02-27 11:25:00|1373.8|1373.3|1374.3|1373.8|1374.65|1374.15|1373.8|1373.3|19
1740655800000|2025-02-27 11:30:00|1374.35|1373.85|1373.8|1373.3|1374.35|1373.85|1373.75|1373.25|1
1740656100000|2025-02-27 11:35:00|1373.75|1373.25|1373.75|1373.25|1373.95|1373.45|1373.6|1373.1|0
1740656400000|2025-02-27 11:40:00|1373.8|1373.3|1372.6|1372.1|1373.85|1373.35|1372.55|1372.05|0
1740656700000|2025-02-27 11:45:00|1372.65|1372.15|1372.9|1372.4|1372.9|1372.4|1372.5|1372|20
1740657000000|2025-02-27 11:50:00|1372.95|1372.45|1371.6|1371.1|1372.95|1372.45|1371.5|1371|122
1740657300000|2025-02-27 11:55:00|1371.65|1371.15|1372.35|1371.85|1372.35|1371.85|1371.6|1371.1|15
1740657600000|2025-02-27 12:00:00|1372.4|1371.9|1372.35|1371.85|1372.55|1372.05|1372.25|1371.75|0
1740657900000|2025-02-27 12:05:00|1372.4|1371.9|1372.45|1371.95|1372.55|1372.05|1372.35|1371.85|0
1740658200000|2025-02-27 12:10:00|1372.4|1371.9|1371.85|1371.35|1372.6|1372.1|1371.75|1371.25|23
1740658500000|2025-02-27 12:15:00|1371.9|1371.4|1372.05|1371.55|1372.5|1372|1371.75|1371.25|4
1740658800000|2025-02-27 12:20:00|1372.1|1371.6|1371.35|1370.85|1372.5|1372|1371.25|1370.75|8
1740659100000|2025-02-27 12:25:00|1371.3|1370.8|1371.2|1370.7|1371.45|1370.95|1371.1|1370.6|12
1740659400000|2025-02-27 12:30:00|1371.25|1370.75|1370.95|1370.45|1371.25|1370.75|1370.95|1370.45|29
1740659700000|2025-02-27 12:35:00|1370.6|1370.1|1370.65|1370.15|1370.7|1370.2|1370.5|1370|20
1740660000000|2025-02-27 12:40:00|1370.6|1370.1|1370.7|1370.2|1371.55|1371.05|1370.6|1370.1|49
1740660300000|2025-02-27 12:45:00|1370.75|1370.25|1370.5|1370|1370.9|1370.4|1370.45|1369.95|4
1740660600000|2025-02-27 12:50:00|1370.45|1369.95|1369.55|1369.05|1370.7|1370.2|1369.55|1369.05|5
1740660900000|2025-02-27 12:55:00|1369.5|1369|1369.25|1368.75|1369.85|1369.35|1368.9|1368.4|27
1740661200000|2025-02-27 13:00:00|1369.3|1368.8|1369.85|1369.35|1369.9|1369.4|1369.25|1368.75|8
1740661500000|2025-02-27 13:05:00|1369.9|1369.4|1370.1|1369.6|1370.2|1369.7|1369.8|1369.3|13
1740661800000|2025-02-27 13:10:00|1370.15|1369.65|1369.9|1369.4|1370.2|1369.7|1369.9|1369.4|5
1740662100000|2025-02-27 13:15:00|1369.85|1369.35|1369.1|1368.6|1369.85|1369.35|1368.85|1368.35|9
1740662400000|2025-02-27 13:20:00|1369.15|1368.65|1369|1368.5|1369.65|1369.15|1368.9|1368.4|4
1740662700000|2025-02-27 13:25:00|1368.95|1368.45|1368.95|1368.45|1369|1368.5|1368.7|1368.2|0
1740663000000|2025-02-27 13:30:00|1368.9|1368.4|1369.1|1368.6|1369.55|1369.05|1368.7|1368.2|20
1740663300000|2025-02-27 13:35:00|1369.15|1368.65|1368.75|1368.25|1369.15|1368.65|1368.45|1367.95|0
1740663600000|2025-02-27 13:40:00|1368.8|1368.3|1369.3|1368.8|1369.95|1369.45|1368.8|1368.3|55
1740663900000|2025-02-27 13:45:00|1369.25|1368.75|1367.7|1367.2|1370.05|1369.55|1366.8|1366.3|15
1740664200000|2025-02-27 13:50:00|1367.75|1367.25|1367.6|1367.1|1368.8|1368.3|1367.6|1367.1|23
1740664500000|2025-02-27 13:55:00|1367.55|1367.05|1367.9|1367.4|1368.6|1368.1|1367.4|1366.9|12
1740664800000|2025-02-27 14:00:00|1367.85|1367.35|1367.95|1367.45|1368.75|1368.25|1367.05|1366.55|67
1740665100000|2025-02-27 14:05:00|1367.9|1367.4|1368.6|1368.1|1368.8|1368.3|1367.9|1367.4|3
1740665400000|2025-02-27 14:10:00|1368.55|1368.05|1368.75|1368.25|1369.05|1368.55|1368.45|1367.95|1
1740665700000|2025-02-27 14:15:00|1368.7|1368.2|1368.4|1367.9|1369.7|1369.2|1368.35|1367.85|4
1740666000000|2025-02-27 14:20:00|1368.45|1367.95|1368.2|1367.7|1368.45|1367.95|1368.1|1367.6|13
1740666300000|2025-02-27 14:25:00|1368.25|1367.75|1368.75|1368.25|1368.75|1368.25|1368.05|1367.55|12
1740666600000|2025-02-27 14:30:00|1368.65|1368.15|1368.25|1367.75|1370.2|1369.7|1368.2|1367.7|32
1740666900000|2025-02-27 14:35:00|1368.2|1367.7|1367.5|1367|1369.25|1368.75|1367.45|1366.95|8
1740667200000|2025-02-27 14:40:00|1367.45|1366.95|1368.65|1368.15|1368.9|1368.4|1367.45|1366.95|28
1740667500000|2025-02-27 14:45:00|1368.7|1368.2|1369|1368.5|1369.05|1368.55|1367.85|1367.35|16
1740667800000|2025-02-27 14:50:00|1369.05|1368.55|1369.45|1368.95|1369.75|1369.25|1368.9|1368.4|12
1740668100000|2025-02-27 14:55:00|1369.5|1369|1367.9|1367.4|1370.15|1369.65|1367.85|1367.35|4
1740668400000|2025-02-27 15:00:00|1367.95|1367.45|1366.5|1366|1367.95|1367.45|1366.35|1365.85|0
1740668700000|2025-02-27 15:05:00|1366.45|1365.95|1365.15|1364.65|1367.15|1366.65|1364.85|1364.35|16
1740669000000|2025-02-27 15:10:00|1365.1|1364.6|1367.6|1367.1|1367.65|1367.15|1365.05|1364.55|49
1740669300000|2025-02-27 15:15:00|1367.55|1367.05|1367.1|1366.6|1367.75|1367.25|1363.65|1363.15|522
1740729600000|2025-02-28 08:00:00|1364.95|1364.45|1366.4|1365.9|1366.45|1365.95|1364.75|1364.25|7
1740729900000|2025-02-28 08:05:00|1366.45|1365.95|1363.8|1363.3|1366.5|1366|1363.7|1363.2|5
1740730200000|2025-02-28 08:10:00|1363.75|1363.25|1363.1|1362.6|1364.1|1363.6|1362.65|1362.15|11
1740730500000|2025-02-28 08:15:00|1363.05|1362.55|1362.8|1362.3|1363.1|1362.6|1361.85|1361.35|2
1740730800000|2025-02-28 08:20:00|1362.85|1362.35|1364.55|1364.05|1364.7|1364.2|1362.8|1362.3|20
1740731100000|2025-02-28 08:25:00|1364.6|1364.1|1366.85|1366.35|1366.85|1366.35|1364.6|1364.1|5
1740731400000|2025-02-28 08:30:00|1366.8|1366.3|1365.45|1364.95|1366.85|1366.35|1365.45|1364.95|4
1740731700000|2025-02-28 08:35:00|1365.4|1364.9|1364.8|1364.3|1365.4|1364.9|1364.65|1364.15|7
1740732000000|2025-02-28 08:40:00|1364.85|1364.35|1362.9|1362.4|1364.85|1364.35|1362.8|1362.3|25
1740732300000|2025-02-28 08:45:00|1362.95|1362.45|1362.35|1361.85|1363.45|1362.95|1362.3|1361.8|10
1740732600000|2025-02-28 08:50:00|1362.4|1361.9|1360.55|1360.05|1362.4|1361.9|1360.55|1360.05|20
1740732900000|2025-02-28 08:55:00|1360.5|1360|1360.6|1360.1|1361.1|1360.6|1359.65|1359.15|11
1740733200000|2025-02-28 09:00:00|1360.55|1360.05|1360.5|1360|1360.65|1360.15|1359.65|1359.15|12
1740733500000|2025-02-28 09:05:00|1360.45|1359.95|1361.5|1361|1362.25|1361.75|1360.45|1359.95|7
1740733800000|2025-02-28 09:10:00|1361.45|1360.95|1363.6|1363.1|1363.7|1363.2|1361.35|1360.85|3
1740734100000|2025-02-28 09:15:00|1363.5|1363|1363.4|1362.9|1364.95|1364.45|1363.25|1362.75|4
1740734400000|2025-02-28 09:20:00|1363.35|1362.85|1363.55|1363.05|1364.05|1363.55|1363.3|1362.8|15
1740734700000|2025-02-28 09:25:00|1363.5|1363|1362.95|1362.45|1364.25|1363.75|1362.9|1362.4|9
1740735000000|2025-02-28 09:30:00|1363|1362.5|1362.75|1362.25|1363.15|1362.65|1362.45|1361.95|9
1740735300000|2025-02-28 09:35:00|1362.7|1362.2|1364.2|1363.7|1364.35|1363.85|1362.55|1362.05|14
1740735600000|2025-02-28 09:40:00|1364.15|1363.65|1363.2|1362.7|1364.2|1363.7|1363.15|1362.65|7
1740735900000|2025-02-28 09:45:00|1363.15|1362.65|1363.85|1363.35|1364.05|1363.55|1363.15|1362.65|19
1740736200000|2025-02-28 09:50:00|1363.8|1363.3|1364.25|1363.75|1364.7|1364.2|1363.75|1363.25|11
1740736500000|2025-02-28 09:55:00|1364.3|1363.8|1364.35|1363.85|1364.35|1363.85|1364.2|1363.7|8
1740736800000|2025-02-28 10:00:00|1364.4|1363.9|1365.55|1365.05|1365.7|1365.2|1364.35|1363.85|7
1740737100000|2025-02-28 10:05:00|1365.6|1365.1|1364.9|1364.4|1365.7|1365.2|1364.75|1364.25|5
1740737400000|2025-02-28 10:10:00|1364.85|1364.35|1364.75|1364.25|1364.95|1364.45|1364.55|1364.05|0
1740737700000|2025-02-28 10:15:00|1364.8|1364.3|1365.5|1365|1366|1365.5|1364.8|1364.3|13
1740738000000|2025-02-28 10:20:00|1365.45|1364.95|1365.7|1365.2|1366.05|1365.55|1365.3|1364.8|2
1740738300000|2025-02-28 10:25:00|1365.6|1365.1|1364.35|1363.85|1365.6|1365.1|1364.35|1363.85|9
1740738600000|2025-02-28 10:30:00|1364.4|1363.9|1365.1|1364.6|1365.2|1364.7|1364.4|1363.9|4
1740738900000|2025-02-28 10:35:00|1365.15|1364.65|1364.9|1364.4|1365.3|1364.8|1364.9|1364.4|0
1740739200000|2025-02-28 10:40:00|1364.95|1364.45|1364.3|1363.8|1365.3|1364.8|1364.25|1363.75|2
1740739500000|2025-02-28 10:45:00|1364.35|1363.85|1364.05|1363.55|1364.5|1364|1363.95|1363.45|0
1740739800000|2025-02-28 10:50:00|1364|1363.5|1363|1362.5|1364|1363.5|1362.95|1362.45|28
1740740100000|2025-02-28 10:55:00|1363.05|1362.55|1363.3|1362.8|1363.3|1362.8|1362.6|1362.1|7
1740740400000|2025-02-28 11:00:00|1363.35|1362.85|1364.55|1364.05|1364.75|1364.25|1363.35|1362.85|3
1740740700000|2025-02-28 11:05:00|1364.6|1364.1|1363.8|1363.3|1364.6|1364.1|1363.8|1363.3|5
1740741000000|2025-02-28 11:10:00|1363.85|1363.35|1364.45|1363.95|1364.5|1364|1363.7|1363.2|2
1740741300000|2025-02-28 11:15:00|1364.4|1363.9|1363.8|1363.3|1364.4|1363.9|1363.6|1363.1|7
1740741600000|2025-02-28 11:20:00|1363.75|1363.25|1364.8|1364.3|1364.85|1364.35|1363.7|1363.2|2
1740741900000|2025-02-28 11:25:00|1364.75|1364.25|1364.8|1364.3|1364.9|1364.4|1364.65|1364.15|0
1740742200000|2025-02-28 11:30:00|1364.85|1364.35|1364.45|1363.95|1364.95|1364.45|1364.45|1363.95|0
1740742500000|2025-02-28 11:35:00|1364.5|1364|1363.4|1362.9|1364.5|1364|1363.3|1362.8|26
1740742800000|2025-02-28 11:40:00|1363.45|1362.95|1364.5|1364|1364.65|1364.15|1363.45|1362.95|8
1740743100000|2025-02-28 11:45:00|1364.55|1364.05|1364.35|1363.85|1364.7|1364.2|1364.3|1363.8|18
1740743400000|2025-02-28 11:50:00|1364.4|1363.9|1363.95|1363.45|1364.4|1363.9|1363.8|1363.3|16
1740743700000|2025-02-28 11:55:00|1364|1363.5|1365.2|1364.7|1365.25|1364.75|1364|1363.5|4
1740744000000|2025-02-28 12:00:00|1365.25|1364.75|1364.65|1364.15|1365.4|1364.9|1364.65|1364.15|7
1740744300000|2025-02-28 12:05:00|1364.7|1364.2|1364.4|1363.9|1364.85|1364.35|1364.35|1363.85|0
1740744600000|2025-02-28 12:10:00|1364.45|1363.95|1363.95|1363.45|1364.45|1363.95|1363.95|1363.45|3
1740744900000|2025-02-28 12:15:00|1363.9|1363.4|1363.7|1363.2|1363.95|1363.45|1363.65|1363.15|0
1740745200000|2025-02-28 12:20:00|1363.65|1363.15|1363.65|1363.15|1363.75|1363.25|1363.55|1363.05|0
1740745500000|2025-02-28 12:25:00|1363.7|1363.2|1363.75|1363.25|1363.75|1363.25|1363.5|1363|9
1740745800000|2025-02-28 12:30:00|1363.8|1363.3|1363.95|1363.45|1364.05|1363.55|1363.7|1363.2|2
1740746100000|2025-02-28 12:35:00|1363.85|1363.35|1363.7|1363.2|1363.9|1363.4|1363.65|1363.15|0
1740746400000|2025-02-28 12:40:00|1363.75|1363.25|1363.75|1363.25|1363.95|1363.45|1363.75|1363.25|7
1740746700000|2025-02-28 12:45:00|1363.45|1362.95|1363.2|1362.7|1363.55|1363.05|1363|1362.5|1
1740747000000|2025-02-28 12:50:00|1363.25|1362.75|1363.35|1362.85|1363.85|1363.35|1363.25|1362.75|9
1740747300000|2025-02-28 12:55:00|1363.2|1362.7|1363.95|1363.45|1364.15|1363.65|1363.1|1362.6|2
1740747600000|2025-02-28 13:00:00|1364|1363.5|1363.05|1362.55|1364.1|1363.6|1363.05|1362.55|7
1740747900000|2025-02-28 13:05:00|1363|1362.5|1363.1|1362.6|1363.15|1362.65|1362.95|1362.45|0
1740748200000|2025-02-28 13:10:00|1363.15|1362.65|1362.65|1362.15|1363.15|1362.65|1362.55|1362.05|3
1740748500000|2025-02-28 13:15:00|1362.7|1362.2|1362.6|1362.1|1362.8|1362.3|1362.35|1361.85|0
1740748800000|2025-02-28 13:20:00|1362.55|1362.05|1362.35|1361.85|1363.15|1362.65|1362.35|1361.85|11
1740749100000|2025-02-28 13:25:00|1362.3|1361.8|1362.1|1361.6|1362.3|1361.8|1362.05|1361.55|0
1740749400000|2025-02-28 13:30:00|1362.05|1361.55|1362.95|1362.45|1363.15|1362.65|1361.75|1361.25|18
1740749700000|2025-02-28 13:35:00|1362.9|1362.4|1363.3|1362.8|1363.6|1363.1|1362.85|1362.35|6
1740750000000|2025-02-28 13:40:00|1363.35|1362.85|1363.05|1362.55|1363.5|1363|1363.05|1362.55|1
1740750300000|2025-02-28 13:45:00|1363|1362.5|1362.45|1361.95|1363|1362.5|1361.9|1361.4|11
1740750600000|2025-02-28 13:50:00|1362.5|1362|1362.3|1361.8|1362.65|1362.15|1362.25|1361.75|8
1740750900000|2025-02-28 13:55:00|1362.25|1361.75|1361.75|1361.25|1362.75|1362.25|1361.75|1361.25|9
1740751200000|2025-02-28 14:00:00|1361.7|1361.2|1361.45|1360.95|1361.95|1361.45|1361.2|1360.7|30
1740751500000|2025-02-28 14:05:00|1361.5|1361|1361.8|1361.3|1361.95|1361.45|1361.45|1360.95|29
1740751800000|2025-02-28 14:10:00|1361.85|1361.35|1362.25|1361.75|1362.5|1362|1361.8|1361.3|13
1740752100000|2025-02-28 14:15:00|1362.2|1361.7|1360.95|1360.45|1362.25|1361.75|1360.9|1360.4|18
1740752400000|2025-02-28 14:20:00|1361|1360.5|1361.1|1360.6|1361.25|1360.75|1360.85|1360.35|8
1740752700000|2025-02-28 14:25:00|1361.05|1360.55|1361.45|1360.95|1361.65|1361.15|1360.65|1360.15|2
1740753000000|2025-02-28 14:30:00|1361.4|1360.9|1358.6|1358.1|1361.9|1361.4|1358.15|1357.65|29
1740753300000|2025-02-28 14:35:00|1358.65|1358.15|1361|1360.5|1361.05|1360.55|1358.35|1357.85|11
1740753600000|2025-02-28 14:40:00|1360.95|1360.45|1361.35|1360.85|1362.25|1361.75|1360.65|1360.15|25
1740753900000|2025-02-28 14:45:00|1361.3|1360.8|1360.8|1360.3|1361.45|1360.95|1359.95|1359.45|12
1740754200000|2025-02-28 14:50:00|1360.85|1360.35|1361.7|1361.2|1362.15|1361.65|1360.75|1360.25|12
1740754500000|2025-02-28 14:55:00|1361.75|1361.25|1361.65|1361.15|1361.85|1361.35|1360.75|1360.25|34
1740754800000|2025-02-28 15:00:00|1361.7|1361.2|1361.95|1361.45|1363.1|1362.6|1361.65|1361.15|64
1740755100000|2025-02-28 15:05:00|1362|1361.5|1363.6|1363.1|1363.6|1363.1|1362|1361.5|37
1740755400000|2025-02-28 15:10:00|1363.55|1363.05|1363.65|1363.15|1363.8|1363.3|1363|1362.5|68
1740755700000|2025-02-28 15:15:00|1363.7|1363.2|1362.45|1361.95|1364.15|1363.65|1362.25|1361.75|136
1740988800000|2025-03-03 08:00:00|1386.15|1385.65|1386.2|1385.7|1387.05|1386.55|1384.35|1383.85|51
1740989100000|2025-03-03 08:05:00|1386.45|1385.95|1387.25|1386.75|1387.8|1387.3|1384.95|1384.45|53
1740989400000|2025-03-03 08:10:00|1387.2|1386.7|1381.45|1380.95|1387.35|1386.85|1381.45|1380.95|19
1740989700000|2025-03-03 08:15:00|1381.4|1380.9|1381.7|1381.2|1382|1381.5|1380.25|1379.75|23
1740990000000|2025-03-03 08:20:00|1381.65|1381.15|1381.35|1380.85|1382.2|1381.7|1381.25|1380.75|9
1740990300000|2025-03-03 08:25:00|1381.4|1380.9|1377.65|1377.15|1381.4|1380.9|1377.25|1376.75|10
1740990600000|2025-03-03 08:30:00|1377.6|1377.1|1373.8|1373.3|1377.7|1377.2|1373.55|1373.05|6
1740990900000|2025-03-03 08:35:00|1373.85|1373.35|1373.45|1372.95|1375.65|1375.15|1373.45|1372.95|4
1740991200000|2025-03-03 08:40:00|1373.4|1372.9|1375.55|1375.05|1376.05|1375.55|1373.15|1372.65|15
1740991500000|2025-03-03 08:45:00|1375.6|1375.1|1375.3|1374.8|1375.65|1375.15|1374.6|1374.1|11
1740991800000|2025-03-03 08:50:00|1375.25|1374.75|1375.55|1375.05|1375.95|1375.45|1374.65|1374.15|4
1740992100000|2025-03-03 08:55:00|1375.6|1375.1|1376.55|1376.05|1376.55|1376.05|1374.95|1374.45|3
1740992400000|2025-03-03 09:00:00|1376.6|1376.1|1376.25|1375.75|1376.8|1376.3|1375.95|1375.45|3
1740992700000|2025-03-03 09:05:00|1376.2|1375.7|1377.4|1376.9|1377.55|1377.05|1376.15|1375.65|12
1740993000000|2025-03-03 09:10:00|1377.45|1376.95|1377.8|1377.3|1378.35|1377.85|1377.4|1376.9|16
1740993300000|2025-03-03 09:15:00|1377.75|1377.25|1378.65|1378.15|1378.8|1378.3|1377.35|1376.85|19
1740993600000|2025-03-03 09:20:00|1378.6|1378.1|1379.35|1378.85|1379.5|1379|1378.55|1378.05|4
1740993900000|2025-03-03 09:25:00|1379.4|1378.9|1380.4|1379.9|1380.5|1380|1379|1378.5|3
1740994200000|2025-03-03 09:30:00|1380.45|1379.95|1381.55|1381.05|1381.75|1381.25|1373.75|1373.25|2
1740994500000|2025-03-03 09:35:00|1381.5|1381|1382.05|1381.55|1382.15|1381.65|1380.85|1380.35|15
1740994800000|2025-03-03 09:40:00|1382.1|1381.6|1382|1381.5|1382.15|1381.65|1381.45|1380.95|22
1740995100000|2025-03-03 09:45:00|1382.05|1381.55|1383.15|1382.65|1383.15|1382.65|1381.65|1381.15|13
1740995400000|2025-03-03 09:50:00|1383.2|1382.7|1383.6|1383.1|1383.95|1383.45|1383.2|1382.7|3
1740995700000|2025-03-03 09:55:00|1383.65|1383.15|1383.9|1383.4|1384.2|1383.7|1383.4|1382.9|21
1740996000000|2025-03-03 10:00:00|1383.95|1383.45|1383.25|1382.75|1384|1383.5|1383.15|1382.65|7
1740996300000|2025-03-03 10:05:00|1383.3|1382.8|1382.75|1382.25|1383.3|1382.8|1381.95|1381.45|9
1740996600000|2025-03-03 10:10:00|1382.7|1382.2|1383.55|1383.05|1383.7|1383.2|1382.65|1382.15|3
1740996900000|2025-03-03 10:15:00|1383.5|1383|1385.1|1384.6|1385.25|1384.75|1383.5|1383|19
1740997200000|2025-03-03 10:20:00|1385.05|1384.55|1385.25|1384.75|1385.6|1385.1|1385|1384.5|1
1740997500000|2025-03-03 10:25:00|1385.2|1384.7|1384.3|1383.8|1385.25|1384.75|1384|1383.5|2
1740997800000|2025-03-03 10:30:00|1384.65|1384.15|1384.25|1383.75|1384.65|1384.15|1383.95|1383.45|2
1740998100000|2025-03-03 10:35:00|1384.3|1383.8|1384.15|1383.65|1384.3|1383.8|1383.85|1383.35|6
1740998400000|2025-03-03 10:40:00|1384.2|1383.7|1385.35|1384.85|1385.4|1384.9|1384.1|1383.6|10
1740998700000|2025-03-03 10:45:00|1385.4|1384.9|1386.35|1385.85|1386.45|1385.95|1385.35|1384.85|11
1740999000000|2025-03-03 10:50:00|1386.4|1385.9|1386.25|1385.75|1386.4|1385.9|1386.1|1385.6|0
1740999300000|2025-03-03 10:55:00|1386.2|1385.7|1385.9|1385.4|1386.5|1386|1385.9|1385.4|15
1740999600000|2025-03-03 11:00:00|1385.95|1385.45|1386.45|1385.95|1386.45|1385.95|1385.8|1385.3|6
1740999900000|2025-03-03 11:05:00|1386.4|1385.9|1386.95|1386.45|1387.05|1386.55|1386.25|1385.75|15
1741000200000|2025-03-03 11:10:00|1386.9|1386.4|1387.9|1387.4|1388.05|1387.55|1386.75|1386.25|18
1741000500000|2025-03-03 11:15:00|1387.95|1387.45|1388|1387.5|1388.35|1387.85|1387.7|1387.2|2
1741000800000|2025-03-03 11:20:00|1388.05|1387.55|1388.95|1388.45|1388.95|1388.45|1388.05|1387.55|3
1741001100000|2025-03-03 11:25:00|1388.9|1388.4|1389.65|1389.15|1389.75|1389.25|1388.75|1388.25|3
1741001400000|2025-03-03 11:30:00|1389.6|1389.1|1389.6|1389.1|1389.65|1389.15|1388.95|1388.45|4
1741001700000|2025-03-03 11:35:00|1389.55|1389.05|1389.15|1388.65|1389.55|1389.05|1389.1|1388.6|2
1741002000000|2025-03-03 11:40:00|1389|1388.5|1388.85|1388.35|1389.05|1388.55|1388.6|1388.1|29
1741002300000|2025-03-03 11:45:00|1388.9|1388.4|1389.25|1388.75|1389.35|1388.85|1388.55|1388.05|6
1741002600000|2025-03-03 11:50:00|1389.3|1388.8|1390.15|1389.65|1390.25|1389.75|1389.3|1388.8|11
1741002900000|2025-03-03 11:55:00|1390.2|1389.7|1390.1|1389.6|1390.25|1389.75|1390|1389.5|12
1741003200000|2025-03-03 12:00:00|1390.05|1389.55|1391.35|1390.85|1391.35|1390.85|1389.6|1389.1|11
1741003500000|2025-03-03 12:05:00|1391.4|1390.9|1391.4|1390.9|1391.5|1391|1391.25|1390.75|10
1741003800000|2025-03-03 12:10:00|1391.45|1390.95|1391.95|1391.45|1392|1391.5|1391.05|1390.55|5
1741004100000|2025-03-03 12:15:00|1391.9|1391.4|1392.1|1391.6|1392.1|1391.6|1391.8|1391.3|5
1741004400000|2025-03-03 12:20:00|1392.5|1392|1392.65|1392.15|1392.9|1392.4|1392.15|1391.65|5
1741004700000|2025-03-03 12:25:00|1392.6|1392.1|1391.55|1391.05|1392.6|1392.1|1391.45|1390.95|0
1741005000000|2025-03-03 12:30:00|1391.6|1391.1|1392.2|1391.7|1392.4|1391.9|1391.6|1391.1|3
1741005300000|2025-03-03 12:35:00|1392.25|1391.75|1392.25|1391.75|1392.4|1391.9|1391.7|1391.2|3
1741005600000|2025-03-03 12:40:00|1392.2|1391.7|1392.05|1391.55|1392.25|1391.75|1391.95|1391.45|0
1741005900000|2025-03-03 12:45:00|1392.1|1391.6|1392.55|1392.05|1392.65|1392.15|1392.1|1391.6|9
1741006200000|2025-03-03 12:50:00|1392.6|1392.1|1393|1392.5|1393.1|1392.6|1392.5|1392|5
1741006500000|2025-03-03 12:55:00|1392.8|1392.3|1393.1|1392.6|1393.15|1392.65|1392.5|1392|2
1741006800000|2025-03-03 13:00:00|1393.15|1392.65|1392.2|1391.7|1393.3|1392.8|1392.2|1391.7|1
1741007100000|2025-03-03 13:05:00|1392.25|1391.75|1391.75|1391.25|1392.35|1391.85|1391.65|1391.15|11
1741007400000|2025-03-03 13:10:00|1391.8|1391.3|1391.8|1391.3|1392.35|1391.85|1391.7|1391.2|6
1741007700000|2025-03-03 13:15:00|1391.85|1391.35|1391.55|1391.05|1391.9|1391.4|1391.35|1390.85|16
1741008000000|2025-03-03 13:20:00|1391.5|1391|1392.3|1391.8|1392.4|1391.9|1391.05|1390.55|3
1741008300000|2025-03-03 13:25:00|1392.35|1391.85|1392.05|1391.55|1392.4|1391.9|1391.95|1391.45|9
1741008600000|2025-03-03 13:30:00|1392|1391.5|1391.85|1391.35|1392.1|1391.6|1391.75|1391.25|2
1741008900000|2025-03-03 13:35:00|1391.95|1391.45|1392.45|1391.95|1392.85|1392.35|1391.7|1391.2|4
1741009200000|2025-03-03 13:40:00|1392.55|1392.05|1392.1|1391.6|1392.55|1392.05|1391.8|1391.3|0
1741009500000|2025-03-03 13:45:00|1392.45|1391.95|1393.3|1392.8|1393.55|1393.05|1392.35|1391.85|8
1741009800000|2025-03-03 13:50:00|1393.35|1392.85|1393.95|1393.45|1394|1393.5|1392.9|1392.4|5
1741010100000|2025-03-03 13:55:00|1394|1393.5|1392.8|1392.3|1394|1393.5|1392.8|1392.3|0
1741010400000|2025-03-03 14:00:00|1392.75|1392.25|1393.65|1393.15|1393.8|1393.3|1392.6|1392.1|3
1741010700000|2025-03-03 14:05:00|1393.6|1393.1|1394.3|1393.8|1394.45|1393.95|1393.6|1393.1|5
1741011000000|2025-03-03 14:10:00|1394.35|1393.85|1394.95|1394.45|1395.1|1394.6|1394.3|1393.8|3
1741011300000|2025-03-03 14:15:00|1394.9|1394.4|1394.3|1393.8|1395.5|1395|1394.3|1393.8|1
1741011600000|2025-03-03 14:20:00|1394.35|1393.85|1394.25|1393.75|1394.5|1394|1394.25|1393.75|0
1741011900000|2025-03-03 14:25:00|1394.2|1393.7|1393.5|1393|1394.25|1393.75|1393.15|1392.65|3
1741012200000|2025-03-03 14:30:00|1393.85|1393.35|1396.1|1395.6|1396.1|1395.6|1393.85|1393.35|17
1741012500000|2025-03-03 14:35:00|1396.15|1395.65|1394.7|1394.2|1396.15|1395.65|1394.7|1394.2|2
1741012800000|2025-03-03 14:40:00|1394.65|1394.15|1393.85|1393.35|1394.65|1394.15|1393.6|1393.1|3
1741013100000|2025-03-03 14:45:00|1393.8|1393.3|1393.3|1392.8|1394.3|1393.8|1393.15|1392.65|2
1741013400000|2025-03-03 14:50:00|1393.35|1392.85|1393.65|1393.15|1394.05|1393.55|1393.25|1392.75|6
1741013700000|2025-03-03 14:55:00|1393.7|1393.2|1392.65|1392.15|1394.7|1394.2|1392.5|1392|21
1741014000000|2025-03-03 15:00:00|1392.7|1392.2|1391.85|1391.35|1392.7|1392.2|1390.95|1390.45|16
1741014300000|2025-03-03 15:05:00|1391.9|1391.4|1392.4|1391.9|1392.7|1392.2|1391.6|1391.1|8
1741014600000|2025-03-03 15:10:00|1392.35|1391.85|1391.9|1391.4|1393.15|1392.65|1391.55|1391.05|14
1741014900000|2025-03-03 15:15:00|1391.95|1391.45|1391.9|1391.4|1392.55|1392.05|1391.05|1390.55|73
1741075200000|2025-03-04 08:00:00|1375.25|1374.75|1376.75|1376.25|1377.1|1376.6|1375.15|1374.65|9
1741075500000|2025-03-04 08:05:00|1376.85|1376.35|1370.25|1369.75|1377.3|1376.8|1369.45|1368.95|29
1741075800000|2025-03-04 08:10:00|1370.2|1369.7|1369.9|1369.4|1370.85|1370.35|1369.15|1368.65|53
1741076100000|2025-03-04 08:15:00|1369.95|1369.45|1367.95|1367.45|1370.1|1369.6|1366.75|1366.25|16
1741076400000|2025-03-04 08:20:00|1367.9|1367.4|1367|1366.5|1369.5|1369|1366.95|1366.45|11
1741076700000|2025-03-04 08:25:00|1367.05|1366.55|1366.25|1365.75|1367.45|1366.95|1366.25|1365.75|28
1741077000000|2025-03-04 08:30:00|1366.2|1365.7|1365.85|1365.35|1366.85|1366.35|1365.05|1364.55|13
1741077300000|2025-03-04 08:35:00|1365.9|1365.4|1370.15|1369.65|1370.15|1369.65|1365.8|1365.3|17
1741077600000|2025-03-04 08:40:00|1370.1|1369.6|1369.1|1368.6|1370.15|1369.65|1369.05|1368.55|1
1741077900000|2025-03-04 08:45:00|1369.05|1368.55|1370.25|1369.75|1370.5|1370|1369.05|1368.55|7
1741078200000|2025-03-04 08:50:00|1370.43|1369.93|1368.78|1368.28|1370.43|1369.93|1368.68|1368.18|3
1741078500000|2025-03-04 08:55:00|1368.83|1368.33|1368.23|1367.73|1369.88|1369.38|1368.03|1367.53|5
1741078800000|2025-03-04 09:00:00|1368.18|1367.68|1366.63|1366.13|1368.18|1367.68|1365.83|1365.33|2
1741079100000|2025-03-04 09:05:00|1366.68|1366.18|1367.23|1366.73|1367.63|1367.13|1366.53|1366.03|6
1741079400000|2025-03-04 09:10:00|1367.13|1366.63|1367.33|1366.83|1369.03|1368.53|1366.73|1366.23|14
1741079700000|2025-03-04 09:15:00|1367.43|1366.93|1366.13|1365.63|1367.43|1366.93|1365.93|1365.43|21
1741080000000|2025-03-04 09:20:00|1366.08|1365.58|1366.93|1366.43|1367.33|1366.83|1365.73|1365.23|3
1741080300000|2025-03-04 09:25:00|1366.98|1366.48|1367.63|1367.13|1367.63|1367.13|1366.38|1365.88|5
1741080600000|2025-03-04 09:30:00|1367.53|1367.03|1369.83|1369.33|1369.93|1369.43|1367.43|1366.93|0
1741080900000|2025-03-04 09:35:00|1369.78|1369.28|1369.53|1369.03|1369.83|1369.33|1368.88|1368.38|2
1741081200000|2025-03-04 09:40:00|1369.48|1368.98|1370.53|1370.03|1370.63|1370.13|1368.03|1367.53|1
1741081500000|2025-03-04 09:45:00|1370.58|1370.08|1370.43|1369.93|1371.13|1370.63|1370.43|1369.93|5
1741081800000|2025-03-04 09:50:00|1370.38|1369.88|1369.03|1368.53|1370.53|1370.03|1368.33|1367.83|1
1741082100000|2025-03-04 09:55:00|1369.08|1368.58|1368.13|1367.63|1369.33|1368.83|1368.03|1367.53|18
1741082400000|2025-03-04 10:00:00|1368.18|1367.68|1367.43|1366.93|1368.23|1367.73|1366.23|1365.73|1
1741082700000|2025-03-04 10:05:00|1367.33|1366.83|1367.93|1367.43|1368.53|1368.03|1367.33|1366.83|0
1741083000000|2025-03-04 10:10:00|1368.03|1367.53|1369.33|1368.83|1369.33|1368.83|1368.03|1367.53|0
1741083300000|2025-03-04 10:15:00|1369.28|1368.78|1370.03|1369.53|1370.13|1369.63|1368.93|1368.43|0
1741083600000|2025-03-04 10:20:00|1369.98|1369.48|1368.73|1368.23|1369.98|1369.48|1368.73|1368.23|1
1741083900000|2025-03-04 10:25:00|1368.68|1368.18|1367.53|1367.03|1368.73|1368.23|1367.53|1367.03|0
1741084200000|2025-03-04 10:30:00|1367.58|1367.08|1366.83|1366.33|1367.93|1367.43|1366.53|1366.03|1
1741084500000|2025-03-04 10:35:00|1366.88|1366.38|1367.03|1366.53|1367.93|1367.43|1366.83|1366.33|1
1741084800000|2025-03-04 10:40:00|1367.13|1366.63|1368.48|1367.98|1368.58|1368.08|1366.88|1366.38|32
1741085100000|2025-03-04 10:45:00|1368.33|1367.83|1369.33|1368.83|1369.43|1368.93|1368.13|1367.63|3
1741085400000|2025-03-04 10:50:00|1369.38|1368.88|1369.33|1368.83|1370.13|1369.63|1369.13|1368.63|1
1741085700000|2025-03-04 10:55:00|1369.28|1368.78|1370.13|1369.63|1370.13|1369.63|1368.33|1367.83|0
1741086000000|2025-03-04 11:00:00|1370.23|1369.73|1369.23|1368.73|1370.23|1369.73|1368.93|1368.43|0
1741086300000|2025-03-04 11:05:00|1369.18|1368.68|1369.68|1369.18|1369.73|1369.23|1368.93|1368.43|0
1741086600000|2025-03-04 11:10:00|1369.73|1369.23|1371.08|1370.58|1371.13|1370.63|1369.68|1369.18|0
1741086900000|2025-03-04 11:15:00|1371.03|1370.53|1370.68|1370.18|1371.03|1370.53|1370.13|1369.63|4
1741087200000|2025-03-04 11:20:00|1370.73|1370.23|1369.73|1369.23|1370.73|1370.23|1369.03|1368.53|0
1741087500000|2025-03-04 11:25:00|1369.68|1369.18|1370.33|1369.83|1370.33|1369.83|1369.23|1368.73|0
1741087800000|2025-03-04 11:30:00|1370.38|1369.88|1368.93|1368.43|1370.63|1370.13|1368.83|1368.33|0
1741088100000|2025-03-04 11:35:00|1368.98|1368.48|1368.13|1367.63|1369.03|1368.53|1367.93|1367.43|0
1741088400000|2025-03-04 11:40:00|1368.08|1367.58|1368.23|1367.73|1368.33|1367.83|1367.53|1367.03|2
1741088700000|2025-03-04 11:45:00|1368.18|1367.68|1368.33|1367.83|1368.33|1367.83|1367.73|1367.23|0
1741089000000|2025-03-04 11:50:00|1368.38|1367.88|1368.23|1367.73|1369.03|1368.53|1368.23|1367.73|2
1741089300000|2025-03-04 11:55:00|1368.28|1367.78|1368.03|1367.53|1368.83|1368.33|1368.03|1367.53|0
1741089600000|2025-03-04 12:00:00|1368.08|1367.58|1366.43|1365.93|1368.13|1367.63|1366.03|1365.53|0
1741089900000|2025-03-04 12:05:00|1366.53|1366.03|1366.43|1365.93|1367.13|1366.63|1366.33|1365.83|1
1741090200000|2025-03-04 12:10:00|1366.53|1366.03|1366.73|1366.23|1367.43|1366.93|1366.53|1366.03|0
1741090500000|2025-03-04 12:15:00|1366.68|1366.18|1366.33|1365.83|1366.93|1366.43|1366.23|1365.73|7
1741090800000|2025-03-04 12:20:00|1366.28|1365.78|1365.43|1364.93|1366.28|1365.78|1365.23|1364.73|5
1741091100000|2025-03-04 12:25:00|1365.48|1364.98|1364.78|1364.28|1365.88|1365.38|1364.73|1364.23|0
1741091400000|2025-03-04 12:30:00|1364.73|1364.23|1365.23|1364.73|1365.28|1364.78|1364.13|1363.63|1
1741091700000|2025-03-04 12:35:00|1365.18|1364.68|1363.28|1362.78|1365.23|1364.73|1363.23|1362.73|1
1741092000000|2025-03-04 12:40:00|1363.37|1362.87|1362.52|1362.02|1363.72|1363.22|1362.22|1361.72|0
1741092300000|2025-03-04 12:45:00|1362.47|1361.97|1361.52|1361.02|1362.82|1362.32|1361.42|1360.92|3
1741092600000|2025-03-04 12:50:00|1361.57|1361.07|1361.42|1360.92|1361.72|1361.22|1360.52|1360.02|3
1741092900000|2025-03-04 12:55:00|1361.37|1360.87|1361.42|1360.92|1362.22|1361.72|1361.07|1360.57|3
1741093200000|2025-03-04 13:00:00|1361.32|1360.82|1359.82|1359.32|1362.12|1361.62|1359.82|1359.32|0
1741093500000|2025-03-04 13:05:00|1359.87|1359.37|1360.02|1359.52|1361.42|1360.92|1359.72|1359.22|0
1741093800000|2025-03-04 13:10:00|1359.92|1359.42|1359.02|1358.52|1360.52|1360.02|1358.62|1358.12|0
1741094100000|2025-03-04 13:15:00|1359.07|1358.57|1356.82|1356.32|1359.37|1358.87|1356.72|1356.22|6
1741094400000|2025-03-04 13:20:00|1356.77|1356.27|1354.82|1354.32|1356.77|1356.27|1354.52|1354.02|3
1741094700000|2025-03-04 13:25:00|1354.92|1354.42|1352.12|1351.62|1354.92|1354.42|1351.82|1351.32|4
1741095000000|2025-03-04 13:30:00|1352.07|1351.57|1353.12|1352.62|1354.07|1353.57|1351.92|1351.42|1
1741095300000|2025-03-04 13:35:00|1353.17|1352.67|1354.92|1354.42|1354.92|1354.42|1352.52|1352.02|22
1741095600000|2025-03-04 13:40:00|1354.97|1354.47|1356.42|1355.92|1356.57|1356.07|1354.92|1354.42|1
1741095900000|2025-03-04 13:45:00|1356.47|1355.97|1357.02|1356.52|1357.67|1357.17|1356.47|1355.97|22
1741096200000|2025-03-04 13:50:00|1356.97|1356.47|1356.92|1356.42|1357.92|1357.42|1356.82|1356.32|2
1741096500000|2025-03-04 13:55:00|1356.97|1356.47|1355.37|1354.87|1357.02|1356.52|1355.32|1354.82|0
1741096800000|2025-03-04 14:00:00|1355.42|1354.92|1356.52|1356.02|1356.62|1356.12|1355.02|1354.52|2
1741097100000|2025-03-04 14:05:00|1356.47|1355.97|1356.92|1356.42|1356.92|1356.42|1355.52|1355.02|1
1741097400000|2025-03-04 14:10:00|1356.97|1356.47|1357.02|1356.52|1357.22|1356.72|1356.42|1355.92|2
1741097700000|2025-03-04 14:15:00|1356.97|1356.47|1356.62|1356.12|1357.42|1356.92|1355.82|1355.32|2
1741098000000|2025-03-04 14:20:00|1356.67|1356.17|1355.22|1354.72|1356.72|1356.22|1355.12|1354.62|1
1741098300000|2025-03-04 14:25:00|1355.17|1354.67|1356.32|1355.82|1356.92|1356.42|1354.72|1354.22|5
1741098600000|2025-03-04 14:30:00|1356.22|1355.72|1352.92|1352.42|1356.22|1355.72|1352.32|1351.82|11
1741098900000|2025-03-04 14:35:00|1352.97|1352.47|1353.72|1353.22|1354.72|1354.22|1352.32|1351.82|2
1741099200000|2025-03-04 14:40:00|1353.67|1353.17|1352.22|1351.72|1353.67|1353.17|1351.92|1351.42|19
1741099500000|2025-03-04 14:45:00|1352.17|1351.67|1352.72|1352.22|1354.92|1354.42|1352.12|1351.62|3
1741099800000|2025-03-04 14:50:00|1352.77|1352.27|1351.87|1351.37|1352.92|1352.42|1351.22|1350.72|13
1741100100000|2025-03-04 14:55:00|1351.92|1351.42|1352.42|1351.92|1353.12|1352.62|1351.77|1351.27|2
1741100400000|2025-03-04 15:00:00|1352.62|1352.12|1350.72|1350.22|1352.62|1352.12|1350.62|1350.12|31
1741100700000|2025-03-04 15:05:00|1350.77|1350.27|1351.07|1350.57|1351.52|1351.02|1350.62|1350.12|3
1741101000000|2025-03-04 15:10:00|1350.98|1350.48|1351.83|1351.33|1351.93|1351.43|1350.63|1350.13|14
1741101300000|2025-03-04 15:15:00|1351.78|1351.28|1351.28|1350.78|1351.88|1351.38|1350.33|1349.83|85
1741161600000|2025-03-05 08:00:00|1366.25|1365.75|1368.85|1368.35|1369.55|1369.05|1363.55|1363.05|8
1741161900000|2025-03-05 08:05:00|1368.8|1368.3|1367.15|1366.65|1369.35|1368.85|1366.85|1366.35|33
1741162200000|2025-03-05 08:10:00|1367.1|1366.6|1369.6|1369.1|1370.25|1369.75|1367.05|1366.55|9
1741162500000|2025-03-05 08:15:00|1369.55|1369.05|1369.95|1369.45|1371.2|1370.7|1368.95|1368.45|2
1741162800000|2025-03-05 08:20:00|1369.9|1369.4|1366.4|1365.9|1369.95|1369.45|1366.4|1365.9|9
1741163100000|2025-03-05 08:25:00|1366.45|1365.95|1368.25|1367.75|1368.25|1367.75|1364.95|1364.45|5
1741163400000|2025-03-05 08:30:00|1368.2|1367.7|1369.9|1369.4|1370|1369.5|1367.05|1366.55|3
1741163700000|2025-03-05 08:35:00|1369.85|1369.35|1369.1|1368.6|1370.55|1370.05|1368.65|1368.15|2
1741164000000|2025-03-05 08:40:00|1368.95|1368.45|1369.7|1369.2|1370.9|1370.4|1368.65|1368.15|21
1741164300000|2025-03-05 08:45:00|1369.75|1369.25|1371.3|1370.8|1371.75|1371.25|1369.75|1369.25|3
1741164600000|2025-03-05 08:50:00|1371.59|1371.09|1371.89|1371.39|1372.34|1371.84|1370.84|1370.34|3
1741164900000|2025-03-05 08:55:00|1371.84|1371.34|1368.79|1368.29|1371.89|1371.39|1368.69|1368.19|0
1741165200000|2025-03-05 09:00:00|1368.69|1368.19|1368.04|1367.54|1369.04|1368.54|1367.79|1367.29|11
1741165500000|2025-03-05 09:05:00|1367.94|1367.44|1367.84|1367.34|1368.09|1367.59|1366.99|1366.49|14
1741165800000|2025-03-05 09:10:00|1367.89|1367.39|1369.54|1369.04|1370.04|1369.54|1367.89|1367.39|6
1741166100000|2025-03-05 09:15:00|1369.59|1369.09|1368.04|1367.54|1369.69|1369.19|1367.64|1367.14|4
1741166400000|2025-03-05 09:20:00|1368.09|1367.59|1369.94|1369.44|1370.24|1369.74|1368.09|1367.59|1
1741166700000|2025-03-05 09:25:00|1369.99|1369.49|1368.34|1367.84|1370.34|1369.84|1368.04|1367.54|0
1741167000000|2025-03-05 09:30:00|1368.39|1367.89|1368.34|1367.84|1368.74|1368.24|1367.79|1367.29|1
1741167300000|2025-03-05 09:35:00|1368.29|1367.79|1368.69|1368.19|1369.14|1368.64|1368.14|1367.64|1
1741167600000|2025-03-05 09:40:00|1368.64|1368.14|1368.54|1368.04|1368.74|1368.24|1368.39|1367.89|0
1741167900000|2025-03-05 09:45:00|1368.59|1368.09|1369.04|1368.54|1370.04|1369.54|1368.09|1367.59|2
1741168200000|2025-03-05 09:50:00|1368.94|1368.44|1370.44|1369.94|1370.59|1370.09|1368.84|1368.34|1
1741168500000|2025-03-05 09:55:00|1370.39|1369.89|1369.99|1369.49|1371.04|1370.54|1369.89|1369.39|7
1741168800000|2025-03-05 10:00:00|1370.04|1369.54|1370.69|1370.19|1371.24|1370.74|1369.99|1369.49|2
1741169100000|2025-03-05 10:05:00|1370.64|1370.14|1370.84|1370.34|1371.94|1371.44|1370.54|1370.04|1
1741169400000|2025-03-05 10:10:00|1370.89|1370.39|1369.59|1369.09|1371.09|1370.59|1369.59|1369.09|0
1741169700000|2025-03-05 10:15:00|1369.64|1369.14|1369.99|1369.49|1370.04|1369.54|1368.79|1368.29|1
1741170000000|2025-03-05 10:20:00|1369.94|1369.44|1369.24|1368.74|1369.94|1369.44|1368.99|1368.49|0
1741170300000|2025-03-05 10:25:00|1369.19|1368.69|1367.74|1367.24|1369.19|1368.69|1367.59|1367.09|3
1741170600000|2025-03-05 10:30:00|1367.69|1367.19|1368.54|1368.04|1369.24|1368.74|1367.64|1367.14|3
1741170900000|2025-03-05 10:35:00|1368.49|1367.99|1368.94|1368.44|1369.14|1368.64|1368.49|1367.99|0
1741171200000|2025-03-05 10:40:00|1368.99|1368.49|1368.99|1368.49|1369.64|1369.14|1368.59|1368.09|1
1741171500000|2025-03-05 10:45:00|1369.04|1368.54|1368.54|1368.04|1369.99|1369.49|1368.44|1367.94|0
1741171800000|2025-03-05 10:50:00|1368.59|1368.09|1366.74|1366.24|1368.94|1368.44|1355.64|1355.14|0
1741172100000|2025-03-05 10:55:00|1366.69|1366.19|1365.34|1364.84|1366.74|1366.24|1365.04|1364.54|0
1741172400000|2025-03-05 11:00:00|1365.29|1364.79|1364.94|1364.44|1365.39|1364.89|1364.94|1364.44|0
1741172700000|2025-03-05 11:05:00|1364.99|1364.49|1365.24|1364.74|1365.69|1365.19|1364.59|1364.09|5
1741173000000|2025-03-05 11:10:00|1365.29|1364.79|1365.64|1365.14|1365.84|1365.34|1365.24|1364.74|1
1741173300000|2025-03-05 11:15:00|1365.59|1365.09|1365.69|1365.19|1366.34|1365.84|1365.54|1365.04|0
1741173600000|2025-03-05 11:20:00|1365.74|1365.24|1366.79|1366.29|1366.79|1366.29|1365.69|1365.19|0
1741173900000|2025-03-05 11:25:00|1366.74|1366.24|1367.34|1366.84|1367.34|1366.84|1366.44|1365.94|1
1741174200000|2025-03-05 11:30:00|1367.39|1366.89|1366.84|1366.34|1367.49|1366.99|1366.84|1366.34|1
1741174500000|2025-03-05 11:35:00|1366.79|1366.29|1366.74|1366.24|1367.29|1366.79|1366.64|1366.14|0
1741174800000|2025-03-05 11:40:00|1366.79|1366.29|1366.54|1366.04|1366.84|1366.34|1366.04|1365.54|1
1741175100000|2025-03-05 11:45:00|1366.49|1365.99|1367.04|1366.54|1367.34|1366.84|1366.39|1365.89|0
1741175400000|2025-03-05 11:50:00|1367.09|1366.59|1366.19|1365.69|1367.14|1366.64|1366.14|1365.64|0
1741175700000|2025-03-05 11:55:00|1366.14|1365.64|1366.69|1366.19|1366.94|1366.44|1366.14|1365.64|2
1741176000000|2025-03-05 12:00:00|1366.64|1366.14|1367.69|1367.19|1368.04|1367.54|1366.59|1366.09|13
1741176300000|2025-03-05 12:05:00|1367.64|1367.14|1367.04|1366.54|1367.69|1367.19|1366.94|1366.44|0
1741176600000|2025-03-05 12:10:00|1367.09|1366.59|1366.94|1366.44|1367.29|1366.79|1366.69|1366.19|0
1741176900000|2025-03-05 12:15:00|1366.99|1366.49|1366.29|1365.79|1367.09|1366.59|1366.29|1365.79|0
1741177200000|2025-03-05 12:20:00|1366.34|1365.84|1365.54|1365.04|1366.39|1365.89|1365.39|1364.89|0
1741177500000|2025-03-05 12:25:00|1365.49|1364.99|1364.99|1364.49|1365.59|1365.09|1364.89|1364.39|2
1741177800000|2025-03-05 12:30:00|1364.94|1364.44|1365.44|1364.94|1365.69|1365.19|1364.84|1364.34|3
1741178100000|2025-03-05 12:35:00|1365.49|1364.99|1365.24|1364.74|1366.04|1365.54|1365.24|1364.74|1
1741178400000|2025-03-05 12:40:00|1365.35|1364.85|1364.9|1364.4|1365.5|1365|1364.8|1364.3|0
1741178700000|2025-03-05 12:45:00|1364.95|1364.45|1364.8|1364.3|1365.2|1364.7|1364.5|1364|0
1741179000000|2025-03-05 12:50:00|1364.75|1364.25|1364.2|1363.7|1365.15|1364.65|1364.15|1363.65|1
1741179300000|2025-03-05 12:55:00|1364.25|1363.75|1363.6|1363.1|1364.55|1364.05|1363.45|1362.95|0
1741179600000|2025-03-05 13:00:00|1363.65|1363.15|1365.05|1364.55|1365.25|1364.75|1363.6|1363.1|1
1741179900000|2025-03-05 13:05:00|1365.1|1364.6|1365.3|1364.8|1365.8|1365.3|1364.9|1364.4|0
1741180200000|2025-03-05 13:10:00|1365.35|1364.85|1365.85|1365.35|1366.1|1365.6|1365.35|1364.85|0
1741180500000|2025-03-05 13:15:00|1365.9|1365.4|1363.8|1363.3|1365.9|1365.4|1363.8|1363.3|2
1741180800000|2025-03-05 13:20:00|1363.85|1363.35|1363.75|1363.25|1365.15|1364.65|1363.7|1363.2|0
1741181100000|2025-03-05 13:25:00|1363.8|1363.3|1361.5|1361|1363.85|1363.35|1361.35|1360.85|0
1741181400000|2025-03-05 13:30:00|1361.55|1361.05|1362.8|1362.3|1363.1|1362.6|1361.45|1360.95|1
1741181700000|2025-03-05 13:35:00|1362.85|1362.35|1362.4|1361.9|1362.95|1362.45|1361.8|1361.3|1
1741182000000|2025-03-05 13:40:00|1362.45|1361.95|1363.05|1362.55|1363.3|1362.8|1362.45|1361.95|0
1741182300000|2025-03-05 13:45:00|1363|1362.5|1362.75|1362.25|1363.4|1362.9|1362.7|1362.2|1
1741182600000|2025-03-05 13:50:00|1362.8|1362.3|1361.3|1360.8|1362.8|1362.3|1361.3|1360.8|0
1741182900000|2025-03-05 13:55:00|1361.25|1360.75|1360.95|1360.45|1361.25|1360.75|1360.8|1360.3|0
1741183200000|2025-03-05 14:00:00|1360.9|1360.4|1359.7|1359.2|1360.9|1360.4|1359.65|1359.15|4
1741183500000|2025-03-05 14:05:00|1359.75|1359.25|1358.55|1358.05|1359.75|1359.25|1358.55|1358.05|2
1741183800000|2025-03-05 14:10:00|1358.6|1358.1|1358.25|1357.75|1358.65|1358.15|1357.35|1356.85|8
1741184100000|2025-03-05 14:15:00|1358.3|1357.8|1358.4|1357.9|1358.7|1358.2|1358.3|1357.8|2
1741184400000|2025-03-05 14:20:00|1358.45|1357.95|1357.25|1356.75|1358.55|1358.05|1357|1356.5|7
1741184700000|2025-03-05 14:25:00|1357.2|1356.7|1357.85|1357.35|1358.25|1357.75|1357.15|1356.65|23
1741185000000|2025-03-05 14:30:00|1357.95|1357.45|1359.15|1358.65|1359.15|1358.65|1357.5|1357|1
1741185300000|2025-03-05 14:35:00|1359.1|1358.6|1359.75|1359.25|1361.25|1360.75|1359.05|1358.55|5
1741185600000|2025-03-05 14:40:00|1359.8|1359.3|1360.8|1360.3|1361.25|1360.75|1359.8|1359.3|23
1741185900000|2025-03-05 14:45:00|1360.75|1360.25|1357.55|1357.05|1360.75|1360.25|1357.45|1356.95|3
1741186200000|2025-03-05 14:50:00|1357.5|1357|1358.05|1357.55|1359.05|1358.55|1357.15|1356.65|6
1741186500000|2025-03-05 14:55:00|1358|1357.5|1355.35|1354.85|1358.1|1357.6|1355.25|1354.75|10
1741186800000|2025-03-05 15:00:00|1355.4|1354.9|1357.95|1357.45|1358.25|1357.75|1355.4|1354.9|3
1741187100000|2025-03-05 15:05:00|1358|1357.5|1358.45|1357.95|1359.95|1359.45|1357.95|1357.45|1
1741187400000|2025-03-05 15:10:00|1358.21|1357.71|1359.06|1358.56|1359.06|1358.56|1357.06|1356.56|55
1741187700000|2025-03-05 15:15:00|1359.01|1358.51|1360.76|1360.26|1360.91|1360.41|1358.21|1357.71|46
1741248000000|2025-03-06 08:00:00|1372.65|1372.15|1374.05|1373.55|1374.25|1373.75|1370.75|1370.25|10
1741248300000|2025-03-06 08:05:00|1374.1|1373.6|1370.25|1369.75|1375.55|1375.05|1369.95|1369.45|4
1741248600000|2025-03-06 08:10:00|1370.3|1369.8|1369.05|1368.55|1371.35|1370.85|1367.95|1367.45|5
1741248900000|2025-03-06 08:15:00|1369.15|1368.65|1371.55|1371.05|1371.6|1371.1|1368.45|1367.95|1
1741249200000|2025-03-06 08:20:00|1371.45|1370.95|1370.75|1370.25|1372.15|1371.65|1370.55|1370.05|3
1741249500000|2025-03-06 08:25:00|1370.7|1370.2|1370.5|1370|1371.4|1370.9|1370.3|1369.8|6
1741249800000|2025-03-06 08:30:00|1370.55|1370.05|1369.65|1369.15|1370.65|1370.15|1369.15|1368.65|6
1741250100000|2025-03-06 08:35:00|1369.7|1369.2|1369.85|1369.35|1370.65|1370.15|1369.15|1368.65|0
1741250400000|2025-03-06 08:40:00|1369.8|1369.3|1367.75|1367.25|1369.95|1369.45|1367.25|1366.75|2
1741250700000|2025-03-06 08:45:00|1367.85|1367.35|1368.15|1367.65|1368.65|1368.15|1367.55|1367.05|6
1741251000000|2025-03-06 08:50:00|1367.78|1367.28|1367.33|1366.83|1368.08|1367.58|1367.13|1366.63|4
1741251300000|2025-03-06 08:55:00|1367.38|1366.88|1364.98|1364.48|1367.48|1366.98|1364.93|1364.43|9
1741251600000|2025-03-06 09:00:00|1365.03|1364.53|1362.63|1362.13|1365.03|1364.53|1362.58|1362.08|21
1741251900000|2025-03-06 09:05:00|1362.58|1362.08|1363.68|1363.18|1363.83|1363.33|1362.38|1361.88|4
1741252200000|2025-03-06 09:10:00|1363.73|1363.23|1363.48|1362.98|1363.88|1363.38|1362.68|1362.18|3
1741252500000|2025-03-06 09:15:00|1363.43|1362.93|1361.28|1360.78|1363.98|1363.48|1361.28|1360.78|3
1741252800000|2025-03-06 09:20:00|1361.23|1360.73|1360.58|1360.08|1361.23|1360.73|1360.28|1359.78|4
1741253100000|2025-03-06 09:25:00|1360.53|1360.03|1359.28|1358.78|1360.53|1360.03|1359.18|1358.68|8
1741253400000|2025-03-06 09:30:00|1359.33|1358.83|1360.08|1359.58|1360.18|1359.68|1358.93|1358.43|8
1741253700000|2025-03-06 09:35:00|1360.13|1359.63|1359.93|1359.43|1360.58|1360.08|1359.78|1359.28|3
1741254000000|2025-03-06 09:40:00|1359.88|1359.38|1361.03|1360.53|1361.08|1360.58|1359.73|1359.23|10
1741254300000|2025-03-06 09:45:00|1360.98|1360.48|1361.38|1360.88|1362.18|1361.68|1360.98|1360.48|5
1741254600000|2025-03-06 09:50:00|1361.43|1360.93|1360.88|1360.38|1361.78|1361.28|1360.48|1359.98|2
1741254900000|2025-03-06 09:55:00|1360.93|1360.43|1361.18|1360.68|1361.68|1361.18|1360.68|1360.18|15
1741255200000|2025-03-06 10:00:00|1361.23|1360.73|1359.83|1359.33|1361.38|1360.88|1358.98|1358.48|9
1741255500000|2025-03-06 10:05:00|1359.78|1359.28|1359.78|1359.28|1360.33|1359.83|1359.38|1358.88|3
1741255800000|2025-03-06 10:10:00|1359.73|1359.23|1358.48|1357.98|1360.18|1359.68|1358.48|1357.98|10
1741256100000|2025-03-06 10:15:00|1358.53|1358.03|1360.63|1360.13|1360.68|1360.18|1358.48|1357.98|1
1741256400000|2025-03-06 10:20:00|1360.68|1360.18|1361.23|1360.73|1361.58|1361.08|1360.63|1360.13|1
1741256700000|2025-03-06 10:25:00|1361.28|1360.78|1362.03|1361.53|1362.18|1361.68|1361.23|1360.73|0
1741257000000|2025-03-06 10:30:00|1361.98|1361.48|1360.08|1359.58|1361.98|1361.48|1360.08|1359.58|6
1741257300000|2025-03-06 10:35:00|1360.18|1359.68|1359.88|1359.38|1361.28|1360.78|1359.68|1359.18|0
1741257600000|2025-03-06 10:40:00|1359.83|1359.33|1360.33|1359.83|1360.48|1359.98|1359.68|1359.18|0
1741257900000|2025-03-06 10:45:00|1360.28|1359.78|1360.13|1359.63|1360.38|1359.88|1360.08|1359.58|0
1741258200000|2025-03-06 10:50:00|1360.18|1359.68|1358.78|1358.28|1360.23|1359.73|1358.78|1358.28|4
1741258500000|2025-03-06 10:55:00|1358.73|1358.23|1357.33|1356.83|1358.73|1358.23|1357.33|1356.83|6
1741258800000|2025-03-06 11:00:00|1357.28|1356.78|1357.18|1356.68|1357.53|1357.03|1356.18|1355.68|3
1741259100000|2025-03-06 11:05:00|1357.23|1356.73|1358.28|1357.78|1358.38|1357.88|1357.23|1356.73|2
1741259400000|2025-03-06 11:10:00|1358.23|1357.73|1358.33|1357.83|1358.68|1358.18|1358.23|1357.73|0
1741259700000|2025-03-06 11:15:00|1358.38|1357.88|1359.48|1358.98|1359.63|1359.13|1357.83|1357.33|2
1741260000000|2025-03-06 11:20:00|1359.43|1358.93|1360.58|1360.08|1360.88|1360.38|1359.43|1358.93|1
1741260300000|2025-03-06 11:25:00|1360.63|1360.13|1361.38|1360.88|1361.68|1361.18|1360.48|1359.98|0
1741260600000|2025-03-06 11:30:00|1361.33|1360.83|1363.58|1363.08|1364.08|1363.58|1361.33|1360.83|2
1741260900000|2025-03-06 11:35:00|1363.63|1363.13|1364.48|1363.98|1364.58|1364.08|1363.63|1363.13|17
1741261200000|2025-03-06 11:40:00|1364.43|1363.93|1364.18|1363.68|1364.58|1364.08|1364.08|1363.58|0
1741261500000|2025-03-06 11:45:00|1364.23|1363.73|1363.68|1363.18|1364.28|1363.78|1363.43|1362.93|4
1741261800000|2025-03-06 11:50:00|1363.63|1363.13|1363.03|1362.53|1363.78|1363.28|1362.98|1362.48|2
1741262100000|2025-03-06 11:55:00|1363.08|1362.58|1364.03|1363.53|1364.13|1363.63|1363.08|1362.58|0
1741262400000|2025-03-06 12:00:00|1363.98|1363.48|1364.78|1364.28|1364.88|1364.38|1363.98|1363.48|7
1741262700000|2025-03-06 12:05:00|1364.83|1364.33|1363.38|1362.88|1364.88|1364.38|1363.18|1362.68|2
1741263000000|2025-03-06 12:10:00|1363.33|1362.83|1363.98|1363.48|1364.08|1363.58|1362.88|1362.38|0
1741263300000|2025-03-06 12:15:00|1363.78|1363.28|1363.38|1362.88|1363.98|1363.48|1363.08|1362.58|0
1741263600000|2025-03-06 12:20:00|1363.33|1362.83|1363.98|1363.48|1364.03|1363.53|1363.28|1362.78|2
1741263900000|2025-03-06 12:25:00|1364.08|1363.58|1364.83|1364.33|1364.98|1364.48|1364.08|1363.58|0
1741264200000|2025-03-06 12:30:00|1364.78|1364.28|1364.78|1364.28|1366.08|1365.58|1364.78|1364.28|2
1741264500000|2025-03-06 12:35:00|1364.73|1364.23|1363.78|1363.28|1364.78|1364.28|1363.68|1363.18|1
1741264800000|2025-03-06 12:40:00|1363.67|1363.17|1363.17|1362.67|1363.67|1363.17|1362.67|1362.17|0
1741265100000|2025-03-06 12:45:00|1363.22|1362.72|1365.27|1364.77|1365.92|1365.42|1363.22|1362.72|38
1741265400000|2025-03-06 12:50:00|1365.32|1364.82|1364.07|1363.57|1365.47|1364.97|1363.97|1363.47|3
1741265700000|2025-03-06 12:55:00|1363.97|1363.47|1363.67|1363.17|1364.17|1363.67|1363.47|1362.97|0
1741266000000|2025-03-06 13:00:00|1363.57|1363.07|1364.57|1364.07|1365.07|1364.57|1363.47|1362.97|0
1741266300000|2025-03-06 13:05:00|1364.52|1364.02|1364.57|1364.07|1364.87|1364.37|1363.97|1363.47|0
1741266600000|2025-03-06 13:10:00|1364.62|1364.12|1363.47|1362.97|1364.67|1364.17|1363.42|1362.92|2
1741266900000|2025-03-06 13:15:00|1363.52|1363.02|1361.82|1361.32|1363.97|1363.47|1361.67|1361.17|26
1741267200000|2025-03-06 13:20:00|1361.87|1361.37|1361.97|1361.47|1362.07|1361.57|1360.47|1359.97|2
1741267500000|2025-03-06 13:25:00|1362.02|1361.52|1361.82|1361.32|1362.47|1361.97|1361.77|1361.27|2
1741267800000|2025-03-06 13:30:00|1361.87|1361.37|1362.87|1362.37|1362.87|1362.37|1361.77|1361.27|2
1741268100000|2025-03-06 13:35:00|1362.82|1362.32|1363.37|1362.87|1363.57|1363.07|1362.07|1361.57|1
1741268400000|2025-03-06 13:40:00|1363.42|1362.92|1363.27|1362.77|1363.97|1363.47|1362.87|1362.37|5
1741268700000|2025-03-06 13:45:00|1363.22|1362.72|1363.37|1362.87|1363.47|1362.97|1362.67|1362.17|4
1741269000000|2025-03-06 13:50:00|1363.32|1362.82|1362.32|1361.82|1363.47|1362.97|1362.17|1361.67|1
1741269300000|2025-03-06 13:55:00|1362.27|1361.77|1362.47|1361.97|1363.17|1362.67|1362.27|1361.77|2
1741269600000|2025-03-06 14:00:00|1362.42|1361.92|1362.37|1361.87|1362.87|1362.37|1362.17|1361.67|3
1741269900000|2025-03-06 14:05:00|1362.42|1361.92|1363.22|1362.72|1363.27|1362.77|1362.22|1361.72|3
1741270200000|2025-03-06 14:10:00|1363.17|1362.67|1363.12|1362.62|1363.87|1363.37|1363.07|1362.57|2
1741270500000|2025-03-06 14:15:00|1363.17|1362.67|1364.67|1364.17|1364.67|1364.17|1363.12|1362.62|1
1741270800000|2025-03-06 14:20:00|1364.72|1364.22|1364.92|1364.42|1365.02|1364.52|1364.57|1364.07|0
1741271100000|2025-03-06 14:25:00|1364.87|1364.37|1364.97|1364.47|1364.97|1364.47|1363.87|1363.37|4
1741271400000|2025-03-06 14:30:00|1365.07|1364.57|1366.77|1366.27|1367.87|1367.37|1365.02|1364.52|14
1741271700000|2025-03-06 14:35:00|1366.72|1366.22|1365.47|1364.97|1366.92|1366.42|1364.57|1364.07|5
1741272000000|2025-03-06 14:40:00|1365.52|1365.02|1365.97|1365.47|1368.02|1367.52|1365.52|1365.02|2
1741272300000|2025-03-06 14:45:00|1365.92|1365.42|1365.87|1365.37|1366.77|1366.27|1365.47|1364.97|4
1741272600000|2025-03-06 14:50:00|1365.92|1365.42|1365.77|1365.27|1366.97|1366.47|1365.67|1365.17|9
1741272900000|2025-03-06 14:55:00|1365.72|1365.22|1365.42|1364.92|1365.87|1365.37|1364.07|1363.57|1
1741273200000|2025-03-06 15:00:00|1365.37|1364.87|1367.82|1367.32|1367.97|1367.47|1365.22|1364.72|14
1741273500000|2025-03-06 15:05:00|1367.87|1367.37|1367.92|1367.42|1369.47|1368.97|1367.77|1367.27|9
1741273800000|2025-03-06 15:10:00|1368.06|1367.56|1366.01|1365.51|1368.06|1367.56|1366.01|1365.51|2
1741274100000|2025-03-06 15:15:00|1365.91|1365.41|1366.56|1366.06|1367.76|1367.26|1365.91|1365.41|41
1741334700000|2025-03-07 08:05:00|1368.06|1367.56|1365.41|1364.91|1368.06|1367.56|1364.11|1363.61|18
1741335000000|2025-03-07 08:10:00|1365.36|1364.86|1365.81|1365.31|1365.81|1365.31|1364.11|1363.61|15
1741335300000|2025-03-07 08:15:00|1365.71|1365.21|1364.86|1364.36|1366.21|1365.71|1364.11|1363.61|7
1741335600000|2025-03-07 08:20:00|1364.91|1364.41|1363.11|1362.61|1365.11|1364.61|1362.86|1362.36|3
1741335900000|2025-03-07 08:25:00|1363.21|1362.71|1363.71|1363.21|1364.21|1363.71|1362.76|1362.26|0
1741336200000|2025-03-07 08:30:00|1363.76|1363.26|1363.96|1363.46|1364.41|1363.91|1363.11|1362.61|0
1741336500000|2025-03-07 08:35:00|1363.91|1363.41|1362.81|1362.31|1364.01|1363.51|1362.76|1362.26|1
1741336800000|2025-03-07 08:40:00|1362.71|1362.21|1362.41|1361.91|1363.21|1362.71|1362.06|1361.56|13
1741337100000|2025-03-07 08:45:00|1362.46|1361.96|1365.01|1364.51|1365.01|1364.51|1362.46|1361.96|0
1741337400000|2025-03-07 08:50:00|1365.3|1364.8|1364|1363.5|1365.3|1364.8|1363.9|1363.4|1
1741337700000|2025-03-07 08:55:00|1364.05|1363.55|1363.5|1363|1364.5|1364|1363.5|1363|0
1741338000000|2025-03-07 09:00:00|1363.45|1362.95|1364.3|1363.8|1364.4|1363.9|1362.4|1361.9|1
1741338300000|2025-03-07 09:05:00|1364.25|1363.75|1365.1|1364.6|1365.1|1364.6|1363.7|1363.2|0
1741338600000|2025-03-07 09:10:00|1365.05|1364.55|1364.85|1364.35|1365.4|1364.9|1364.85|1364.35|1
1741338900000|2025-03-07 09:15:00|1365.1|1364.6|1365.6|1365.1|1365.6|1365.1|1364.3|1363.8|1
1741339200000|2025-03-07 09:20:00|1365.65|1365.15|1363.6|1363.1|1365.7|1365.2|1363.45|1362.95|1
1741339500000|2025-03-07 09:25:00|1363.5|1363|1365.6|1365.1|1365.6|1365.1|1362.9|1362.4|0
1741339800000|2025-03-07 09:30:00|1365.7|1365.2|1367.1|1366.6|1367.25|1366.75|1365.6|1365.1|6
1741340100000|2025-03-07 09:35:00|1367.15|1366.65|1367.65|1367.15|1367.7|1367.2|1367.05|1366.55|0
1741340400000|2025-03-07 09:40:00|1367.6|1367.1|1367.95|1367.45|1367.95|1367.45|1367.55|1367.05|0
1741340700000|2025-03-07 09:45:00|1368.35|1367.85|1369.05|1368.55|1369.2|1368.7|1368.25|1367.75|40
1741341000000|2025-03-07 09:50:00|1369.1|1368.6|1369.3|1368.8|1369.3|1368.8|1368.1|1367.6|1
1741341300000|2025-03-07 09:55:00|1369.35|1368.85|1370.5|1370|1370.5|1370|1369.2|1368.7|0
1741341600000|2025-03-07 10:00:00|1370.45|1369.95|1369.8|1369.3|1370.6|1370.1|1369.3|1368.8|0
1741341900000|2025-03-07 10:05:00|1369.85|1369.35|1369.4|1368.9|1369.95|1369.45|1368.9|1368.4|2
1741342200000|2025-03-07 10:10:00|1369.45|1368.95|1369.8|1369.3|1370.1|1369.6|1369.3|1368.8|2
1741342500000|2025-03-07 10:15:00|1369.85|1369.35|1370.1|1369.6|1370.3|1369.8|1369.5|1369|0
1741342800000|2025-03-07 10:20:00|1370.05|1369.55|1369.9|1369.4|1370.2|1369.7|1369.6|1369.1|5
1741343100000|2025-03-07 10:25:00|1370|1369.5|1369.6|1369.1|1370.2|1369.7|1369.3|1368.8|6
1741343400000|2025-03-07 10:30:00|1369.65|1369.15|1370.4|1369.9|1370.5|1370|1369.3|1368.8|0
1741343700000|2025-03-07 10:35:00|1370.35|1369.85|1370.75|1370.25|1371.1|1370.6|1370.35|1369.85|3
1741344000000|2025-03-07 10:40:00|1370.8|1370.3|1371.25|1370.75|1371.3|1370.8|1370.7|1370.2|0
1741344300000|2025-03-07 10:45:00|1371.3|1370.8|1371.65|1371.15|1371.9|1371.4|1371.25|1370.75|4
1741344600000|2025-03-07 10:50:00|1371.7|1371.2|1371.6|1371.1|1372.1|1371.6|1371.5|1371|12
1741344900000|2025-03-07 10:55:00|1371.65|1371.15|1372|1371.5|1372|1371.5|1371.5|1371|1
1741345200000|2025-03-07 11:00:00|1372.05|1371.55|1373.05|1372.55|1373.2|1372.7|1371.95|1371.45|0
1741345500000|2025-03-07 11:05:00|1373|1372.5|1374.1|1373.6|1374.3|1373.8|1373|1372.5|4
1741345800000|2025-03-07 11:10:00|1374.05|1373.55|1374|1373.5|1374.2|1373.7|1373.7|1373.2|0
1741346100000|2025-03-07 11:15:00|1374.05|1373.55|1373.8|1373.3|1374.2|1373.7|1373.4|1372.9|0
1741346400000|2025-03-07 11:20:00|1373.85|1373.35|1373.5|1373|1374|1373.5|1373.1|1372.6|0
1741346700000|2025-03-07 11:25:00|1373.45|1372.95|1373.8|1373.3|1373.8|1373.3|1373.2|1372.7|0
1741347000000|2025-03-07 11:30:00|1373.75|1373.25|1373.8|1373.3|1374|1373.5|1373.65|1373.15|0
1741347300000|2025-03-07 11:35:00|1373.85|1373.35|1374.7|1374.2|1374.7|1374.2|1373.8|1373.3|1
1741347600000|2025-03-07 11:40:00|1374.65|1374.15|1374.3|1373.8|1374.7|1374.2|1374.1|1373.6|0
1741347900000|2025-03-07 11:45:00|1374.35|1373.85|1373.8|1373.3|1374.6|1374.1|1373.7|1373.2|6
1741348200000|2025-03-07 11:50:00|1373.4|1372.9|1374.45|1373.95|1374.45|1373.95|1373.3|1372.8|8
1741348500000|2025-03-07 11:55:00|1374.5|1374|1374.5|1374|1374.55|1374.05|1374.2|1373.7|0
1741348800000|2025-03-07 12:00:00|1374.45|1373.95|1374.45|1373.95|1374.65|1374.15|1374.05|1373.55|0
1741349100000|2025-03-07 12:05:00|1374.4|1373.9|1374.55|1374.05|1374.6|1374.1|1374.3|1373.8|0
1741349400000|2025-03-07 12:10:00|1374.6|1374.1|1374.6|1374.1|1374.8|1374.3|1374.45|1373.95|3
1741349700000|2025-03-07 12:15:00|1374.65|1374.15|1373.15|1372.65|1374.7|1374.2|1373.1|1372.6|2
1741350000000|2025-03-07 12:20:00|1373.2|1372.7|1373.2|1372.7|1373.45|1372.95|1372.9|1372.4|1
1741350300000|2025-03-07 12:25:00|1373.15|1372.65|1371.7|1371.2|1373.25|1372.75|1371.7|1371.2|2
1741350600000|2025-03-07 12:30:00|1371.75|1371.25|1371.9|1371.4|1372.1|1371.6|1371.5|1371|1
1741350900000|2025-03-07 12:35:00|1371.95|1371.45|1371.7|1371.2|1372.2|1371.7|1371.7|1371.2|1
1741351200000|2025-03-07 12:40:00|1371.71|1371.21|1371.41|1370.91|1372.11|1371.61|1371.21|1370.71|0
1741351500000|2025-03-07 12:45:00|1371.36|1370.86|1371.71|1371.21|1371.71|1371.21|1370.86|1370.36|0
1741351800000|2025-03-07 12:50:00|1371.66|1371.16|1372.81|1372.31|1373.01|1372.51|1371.51|1371.01|1
1741352100000|2025-03-07 12:55:00|1372.71|1372.21|1372.91|1372.41|1373.71|1373.21|1372.61|1372.11|0
1741352400000|2025-03-07 13:00:00|1372.81|1372.31|1372.71|1372.21|1372.91|1372.41|1372.51|1372.01|0
1741352700000|2025-03-07 13:05:00|1372.81|1372.31|1373.01|1372.51|1373.81|1373.31|1372.76|1372.26|2
1741353000000|2025-03-07 13:10:00|1372.96|1372.46|1372.01|1371.51|1373.16|1372.66|1372.01|1371.51|0
1741353300000|2025-03-07 13:15:00|1372.06|1371.56|1371.01|1370.51|1372.06|1371.56|1370.41|1369.91|1
1741353600000|2025-03-07 13:20:00|1371.06|1370.56|1370.81|1370.31|1371.51|1371.01|1370.81|1370.31|0
1741353900000|2025-03-07 13:25:00|1370.86|1370.36|1371.16|1370.66|1371.41|1370.91|1370.81|1370.31|0
1741354200000|2025-03-07 13:30:00|1371.11|1370.61|1372.21|1371.71|1373.51|1373.01|1371.11|1370.61|1
1741354500000|2025-03-07 13:35:00|1372.16|1371.66|1370.71|1370.21|1372.16|1371.66|1370.51|1370.01|0
1741354800000|2025-03-07 13:40:00|1370.66|1370.16|1371.31|1370.81|1371.41|1370.91|1369.61|1369.11|1
1741355100000|2025-03-07 13:45:00|1371.36|1370.86|1371.96|1371.46|1372.16|1371.66|1371.36|1370.86|0
1741355400000|2025-03-07 13:50:00|1371.91|1371.41|1372.61|1372.11|1372.71|1372.21|1371.76|1371.26|2
1741355700000|2025-03-07 13:55:00|1372.66|1372.16|1370.61|1370.11|1372.66|1372.16|1370.41|1369.91|2
1741356000000|2025-03-07 14:00:00|1370.56|1370.06|1371.46|1370.96|1371.51|1371.01|1370.01|1369.51|0
1741356300000|2025-03-07 14:05:00|1371.41|1370.91|1370.91|1370.41|1371.86|1371.36|1370.76|1370.26|1
1741356600000|2025-03-07 14:10:00|1370.96|1370.46|1370.11|1369.61|1371.11|1370.61|1369.91|1369.41|0
1741356900000|2025-03-07 14:15:00|1370.06|1369.56|1371.31|1370.81|1372.41|1371.91|1370.06|1369.56|0
1741357200000|2025-03-07 14:20:00|1371.36|1370.86|1373.61|1373.11|1374.36|1373.86|1371.36|1370.86|2
1741357500000|2025-03-07 14:25:00|1373.66|1373.16|1374.21|1373.71|1374.86|1374.36|1373.31|1372.81|0
1741357800000|2025-03-07 14:30:00|1374.16|1373.66|1375.61|1375.11|1376.11|1375.61|1373.41|1372.91|3
1741358100000|2025-03-07 14:35:00|1375.66|1375.16|1376.31|1375.81|1376.91|1376.41|1375.61|1375.11|0
1741358400000|2025-03-07 14:40:00|1376.21|1375.71|1376.71|1376.21|1377.71|1377.21|1375.86|1375.36|5
1741358700000|2025-03-07 14:45:00|1376.76|1376.26|1377.96|1377.46|1379.31|1378.81|1376.71|1376.21|5
1741359000000|2025-03-07 14:50:00|1377.91|1377.41|1378.01|1377.51|1378.31|1377.81|1377.31|1376.81|1
1741359300000|2025-03-07 14:55:00|1378.06|1377.56|1377.91|1377.41|1378.51|1378.01|1377.51|1377.01|1
1741359600000|2025-03-07 15:00:00|1378.01|1377.51|1379.11|1378.61|1379.31|1378.81|1376.66|1376.16|4
1741359900000|2025-03-07 15:05:00|1379.06|1378.56|1379.86|1379.36|1380.06|1379.56|1377.91|1377.41|7
1741360200000|2025-03-07 15:10:00|1379.64|1379.14|1380.19|1379.69|1380.34|1379.84|1379.39|1378.89|18
1741360500000|2025-03-07 15:15:00|1380.14|1379.64|1380.29|1379.79|1380.34|1379.84|1378.54|1378.04|61
1741593600000|2025-03-10 08:00:00|1382.24|1381.74|1382.54|1382.04|1382.69|1382.19|1380.39|1379.89|1
1741593900000|2025-03-10 08:05:00|1382.59|1382.09|1381.09|1380.59|1382.59|1382.09|1380.89|1380.39|3
1741594200000|2025-03-10 08:10:00|1381.04|1380.54|1378.99|1378.49|1381.04|1380.54|1378.39|1377.89|1
1741594500000|2025-03-10 08:15:00|1378.94|1378.44|1378.29|1377.79|1379.89|1379.39|1377.99|1377.49|2
1741594800000|2025-03-10 08:20:00|1378.24|1377.74|1380.09|1379.59|1380.29|1379.79|1378.14|1377.64|0
1741595100000|2025-03-10 08:25:00|1380.04|1379.54|1379.99|1379.49|1380.89|1380.39|1378.99|1378.49|1
1741595400000|2025-03-10 08:30:00|1380.04|1379.54|1378.19|1377.69|1380.19|1379.69|1377.99|1377.49|1
1741595700000|2025-03-10 08:35:00|1378.24|1377.74|1377.59|1377.09|1378.79|1378.29|1377.59|1377.09|0
1741596000000|2025-03-10 08:40:00|1377.49|1376.99|1376.94|1376.44|1378.39|1377.89|1376.79|1376.29|3
1741596300000|2025-03-10 08:45:00|1376.89|1376.39|1376.79|1376.29|1377.99|1377.49|1376.49|1375.99|2
1741596600000|2025-03-10 08:50:00|1376.97|1376.47|1376.07|1375.57|1377.47|1376.97|1375.87|1375.37|0
1741596900000|2025-03-10 08:55:00|1376.02|1375.52|1374.17|1373.67|1376.07|1375.57|1373.47|1372.97|0
1741597200000|2025-03-10 09:00:00|1374.07|1373.57|1374.57|1374.07|1375.57|1375.07|1373.57|1373.07|1
1741597500000|2025-03-10 09:05:00|1374.67|1374.17|1374.92|1374.42|1377.17|1376.67|1374.67|1374.17|0
1741597800000|2025-03-10 09:10:00|1374.97|1374.47|1373.02|1372.52|1375.07|1374.57|1373.02|1372.52|9
1741598100000|2025-03-10 09:15:00|1372.77|1372.27|1375.32|1374.82|1375.37|1374.87|1372.47|1371.97|9
1741598400000|2025-03-10 09:20:00|1375.27|1374.77|1377.27|1376.77|1377.57|1377.07|1375.27|1374.77|1
1741598700000|2025-03-10 09:25:00|1377.32|1376.82|1377.22|1376.72|1378.07|1377.57|1376.57|1376.07|0
1741599000000|2025-03-10 09:30:00|1377.27|1376.77|1378.57|1378.07|1378.57|1378.07|1377.07|1376.57|0
1741599300000|2025-03-10 09:35:00|1378.52|1378.02|1378.87|1378.37|1379.07|1378.57|1378.22|1377.72|5
1741599600000|2025-03-10 09:40:00|1378.92|1378.42|1378.47|1377.97|1379.07|1378.57|1377.97|1377.47|2
1741599900000|2025-03-10 09:45:00|1378.42|1377.92|1379.57|1379.07|1379.87|1379.37|1378.17|1377.67|14
1741600200000|2025-03-10 09:50:00|1379.62|1379.12|1377.97|1377.47|1379.97|1379.47|1377.52|1377.02|0
1741600500000|2025-03-10 09:55:00|1378.02|1377.52|1377.67|1377.17|1378.82|1378.32|1377.07|1376.57|3
1741600800000|2025-03-10 10:00:00|1377.72|1377.22|1377.57|1377.07|1378.37|1377.87|1376.37|1375.87|1
1741601100000|2025-03-10 10:05:00|1377.67|1377.17|1377.97|1377.47|1378.07|1377.57|1377.27|1376.77|1
1741601400000|2025-03-10 10:10:00|1377.87|1377.37|1377.77|1377.27|1378.57|1378.07|1377.42|1376.92|0
1741601700000|2025-03-10 10:15:00|1377.72|1377.22|1376.77|1376.27|1377.77|1377.27|1376.77|1376.27|0
1741602000000|2025-03-10 10:20:00|1376.72|1376.22|1375.97|1375.47|1376.77|1376.27|1375.97|1375.47|0
1741602300000|2025-03-10 10:25:00|1376.02|1375.52|1373.97|1373.47|1376.17|1375.67|1373.77|1373.27|0
1741602600000|2025-03-10 10:30:00|1374.02|1373.52|1373.17|1372.67|1374.62|1374.12|1372.97|1372.47|1
1741602900000|2025-03-10 10:35:00|1373.12|1372.62|1373.12|1372.62|1373.47|1372.97|1372.87|1372.37|0
1741603200000|2025-03-10 10:40:00|1373.07|1372.57|1372.27|1371.77|1373.12|1372.62|1371.52|1371.02|34
1741603500000|2025-03-10 10:45:00|1372.32|1371.82|1373.97|1373.47|1374.07|1373.57|1372.22|1371.72|0
1741603800000|2025-03-10 10:50:00|1374.02|1373.52|1375.07|1374.57|1375.07|1374.57|1373.97|1373.47|0
1741604100000|2025-03-10 10:55:00|1375.12|1374.62|1375.42|1374.92|1375.67|1375.17|1375.07|1374.57|0
1741604400000|2025-03-10 11:00:00|1375.52|1375.02|1373.97|1373.47|1376.97|1376.47|1373.77|1373.27|2
1741604700000|2025-03-10 11:05:00|1373.92|1373.42|1375.02|1374.52|1375.27|1374.77|1373.42|1372.92|1
1741605000000|2025-03-10 11:10:00|1375.07|1374.57|1375.17|1374.67|1376.37|1375.87|1374.87|1374.37|0
1741605300000|2025-03-10 11:15:00|1375.07|1374.57|1375.97|1375.47|1376.87|1376.37|1374.37|1373.87|0
1741605600000|2025-03-10 11:20:00|1375.92|1375.42|1376.47|1375.97|1376.47|1375.97|1375.92|1375.42|1
1741605900000|2025-03-10 11:25:00|1376.42|1375.92|1376.37|1375.87|1376.47|1375.97|1376.17|1375.67|0
1741606200000|2025-03-10 11:30:00|1376.32|1375.82|1376.82|1376.32|1376.97|1376.47|1376.32|1375.82|0
1741606500000|2025-03-10 11:35:00|1376.77|1376.27|1376.77|1376.27|1376.97|1376.47|1376.72|1376.22|0
1741606800000|2025-03-10 11:40:00|1376.72|1376.22|1376.07|1375.57|1376.72|1376.22|1375.77|1375.27|1
1741607100000|2025-03-10 11:45:00|1376.12|1375.62|1377.27|1376.77|1377.47|1376.97|1376.12|1375.62|0
1741607400000|2025-03-10 11:50:00|1377.32|1376.82|1377.47|1376.97|1377.47|1376.97|1377.12|1376.62|0
1741607700000|2025-03-10 11:55:00|1377.42|1376.92|1378.07|1377.57|1378.27|1377.77|1377.42|1376.92|0
1741608000000|2025-03-10 12:00:00|1378.12|1377.62|1378.07|1377.57|1378.42|1377.92|1377.67|1377.17|1
1741608300000|2025-03-10 12:05:00|1378.02|1377.52|1376.17|1375.67|1378.02|1377.52|1376.12|1375.62|5
1741608600000|2025-03-10 12:10:00|1376.07|1375.57|1375.87|1375.37|1376.67|1376.17|1375.87|1375.37|0
1741608900000|2025-03-10 12:15:00|1375.82|1375.32|1375.37|1374.87|1375.82|1375.32|1375.12|1374.62|0
1741609200000|2025-03-10 12:20:00|1375.27|1374.77|1376.07|1375.57|1376.57|1376.07|1375.27|1374.77|0
1741609500000|2025-03-10 12:25:00|1376.02|1375.52|1375.17|1374.67|1376.02|1375.52|1375.17|1374.67|0
1741609800000|2025-03-10 12:30:00|1375.22|1374.72|1375.42|1374.92|1375.87|1375.37|1375.02|1374.52|0
1741610100000|2025-03-10 12:35:00|1375.37|1374.87|1376.62|1376.12|1376.67|1376.17|1375.27|1374.77|0
1741610400000|2025-03-10 12:40:00|1376.63|1376.13|1377.93|1377.43|1377.98|1377.48|1376.53|1376.03|0
1741610700000|2025-03-10 12:45:00|1377.88|1377.38|1377.38|1376.88|1377.93|1377.43|1377.13|1376.63|1
1741611000000|2025-03-10 12:50:00|1377.33|1376.83|1378.28|1377.78|1378.28|1377.78|1377.08|1376.58|0
1741611300000|2025-03-10 12:55:00|1378.38|1377.88|1378.48|1377.98|1379.08|1378.58|1378.28|1377.78|1
1741611600000|2025-03-10 13:00:00|1378.53|1378.03|1378.18|1377.68|1379.23|1378.73|1378.18|1377.68|2
1741611900000|2025-03-10 13:05:00|1378.13|1377.63|1377.88|1377.38|1378.13|1377.63|1376.48|1375.98|0
1741612200000|2025-03-10 13:10:00|1377.93|1377.43|1378.38|1377.88|1379.18|1378.68|1377.93|1377.43|0
1741612500000|2025-03-10 13:15:00|1378.43|1377.93|1378.88|1378.38|1379.68|1379.18|1378.43|1377.93|0
1741612800000|2025-03-10 13:20:00|1378.83|1378.33|1379.28|1378.78|1379.48|1378.98|1378.78|1378.28|0
1741613100000|2025-03-10 13:25:00|1379.18|1378.68|1377.78|1377.28|1379.23|1378.73|1377.58|1377.08|1
1741613400000|2025-03-10 13:30:00|1377.83|1377.33|1377.63|1377.13|1379.78|1379.28|1376.58|1376.08|14
1741613700000|2025-03-10 13:35:00|1377.68|1377.18|1379.68|1379.18|1380.48|1379.98|1377.68|1377.18|0
1741614000000|2025-03-10 13:40:00|1379.73|1379.23|1380.68|1380.18|1381.38|1380.88|1379.58|1379.08|2
1741614300000|2025-03-10 13:45:00|1380.63|1380.13|1378.13|1377.63|1381.18|1380.68|1378.03|1377.53|0
1741614600000|2025-03-10 13:50:00|1378.18|1377.68|1374.78|1374.28|1380.48|1379.98|1374.23|1373.73|13
1741614900000|2025-03-10 13:55:00|1374.73|1374.23|1375.28|1374.78|1376.63|1376.13|1374.43|1373.93|2
1741615200000|2025-03-10 14:00:00|1375.23|1374.73|1374.08|1373.58|1375.88|1375.38|1373.98|1373.48|13
1741615500000|2025-03-10 14:05:00|1374.13|1373.63|1374.18|1373.68|1374.88|1374.38|1372.98|1372.48|1
1741615800000|2025-03-10 14:10:00|1374.23|1373.73|1375.08|1374.58|1375.08|1374.58|1373.28|1372.78|2
1741616100000|2025-03-10 14:15:00|1375.03|1374.53|1372.98|1372.48|1375.48|1374.98|1372.98|1372.48|0
1741680000000|2025-03-11 08:00:00|1366.75|1366.25|1367.75|1367.25|1367.75|1367.25|1364.45|1363.95|6
1741680300000|2025-03-11 08:05:00|1367.8|1367.3|1370.35|1369.85|1370.75|1370.25|1366.95|1366.45|1
1741680600000|2025-03-11 08:10:00|1370.4|1369.9|1376.85|1376.35|1376.95|1376.45|1370.35|1369.85|16
1741680900000|2025-03-11 08:15:00|1376.75|1376.25|1372.75|1372.25|1376.75|1376.25|1372.55|1372.05|0
1741681200000|2025-03-11 08:20:00|1372.7|1372.2|1374.15|1373.65|1374.45|1373.95|1372.15|1371.65|2
1741681500000|2025-03-11 08:25:00|1374.25|1373.75|1378.15|1377.65|1378.15|1377.65|1373.95|1373.45|0
1741681800000|2025-03-11 08:30:00|1378.1|1377.6|1378.75|1378.25|1378.95|1378.45|1376.95|1376.45|1
1741682100000|2025-03-11 08:35:00|1378.8|1378.3|1378.35|1377.85|1378.95|1378.45|1377.2|1376.7|0
1741682400000|2025-03-11 08:40:00|1378.4|1377.9|1380.05|1379.55|1380.25|1379.75|1378.4|1377.9|0
1741682700000|2025-03-11 08:45:00|1380|1379.5|1378.35|1377.85|1381.05|1380.55|1378.05|1377.55|13
1741683000000|2025-03-11 08:50:00|1378.26|1377.76|1377.26|1376.76|1378.26|1377.76|1376.76|1376.26|0
1741683300000|2025-03-11 08:55:00|1377.21|1376.71|1378.26|1377.76|1378.46|1377.96|1376.76|1376.26|0
1741683600000|2025-03-11 09:00:00|1378.16|1377.66|1379.21|1378.71|1379.76|1379.26|1378.16|1377.66|6
1741683900000|2025-03-11 09:05:00|1379.26|1378.76|1377.66|1377.16|1379.46|1378.96|1377.56|1377.06|0
1741684200000|2025-03-11 09:10:00|1377.71|1377.21|1378.31|1377.81|1378.31|1377.81|1376.86|1376.36|5
1741684500000|2025-03-11 09:15:00|1378.26|1377.76|1378.26|1377.76|1378.86|1378.36|1377.96|1377.46|0
1741684800000|2025-03-11 09:20:00|1378.31|1377.81|1379.06|1378.56|1379.36|1378.86|1378.26|1377.76|0
1741685100000|2025-03-11 09:25:00|1378.96|1378.46|1380.06|1379.56|1380.56|1380.06|1378.96|1378.46|0
1741685400000|2025-03-11 09:30:00|1380.01|1379.51|1379.66|1379.16|1380.06|1379.56|1378.76|1378.26|0
1741685700000|2025-03-11 09:35:00|1379.61|1379.11|1378.76|1378.26|1379.66|1379.16|1378.56|1378.06|1
1741686000000|2025-03-11 09:40:00|1378.71|1378.21|1379.06|1378.56|1379.06|1378.56|1377.26|1376.76|0
1741686300000|2025-03-11 09:45:00|1378.86|1378.36|1378.66|1378.16|1379.16|1378.66|1378.26|1377.76|0
1741686600000|2025-03-11 09:50:00|1378.71|1378.21|1378.46|1377.96|1379.36|1378.86|1378.46|1377.96|0
1741686900000|2025-03-11 09:55:00|1378.51|1378.01|1379.36|1378.86|1379.46|1378.96|1378.46|1377.96|0
1741687200000|2025-03-11 10:00:00|1379.41|1378.91|1379.46|1378.96|1379.86|1379.36|1379.01|1378.51|0
1741687500000|2025-03-11 10:05:00|1379.51|1379.01|1380.31|1379.81|1380.46|1379.96|1379.36|1378.86|1
1741687800000|2025-03-11 10:10:00|1380.26|1379.76|1380.16|1379.66|1380.41|1379.91|1379.66|1379.16|1
1741688100000|2025-03-11 10:15:00|1380.21|1379.71|1382.06|1381.56|1382.26|1381.76|1380.16|1379.66|3
1741688400000|2025-03-11 10:20:00|1382.11|1381.61|1383.16|1382.66|1383.36|1382.86|1382.11|1381.61|0
1741688700000|2025-03-11 10:25:00|1383.11|1382.61|1382.56|1382.06|1383.26|1382.76|1382.51|1382.01|2
1741689000000|2025-03-11 10:30:00|1382.51|1382.01|1381.96|1381.46|1382.96|1382.46|1381.86|1381.36|0
1741689300000|2025-03-11 10:35:00|1381.91|1381.41|1381.36|1380.86|1382.16|1381.66|1381.26|1380.76|0
1741689600000|2025-03-11 10:40:00|1381.41|1380.91|1381.46|1380.96|1381.66|1381.16|1380.86|1380.36|0
1741689900000|2025-03-11 10:45:00|1381.51|1381.01|1382.16|1381.66|1382.36|1381.86|1381.46|1380.96|0
1741690200000|2025-03-11 10:50:00|1382.21|1381.71|1383.16|1382.66|1383.26|1382.76|1382.21|1381.71|0
1741690500000|2025-03-11 10:55:00|1383.21|1382.71|1383.06|1382.56|1383.71|1383.21|1383.06|1382.56|0
1741690800000|2025-03-11 11:00:00|1382.86|1382.36|1380.86|1380.36|1382.86|1382.36|1380.81|1380.31|0
1741691100000|2025-03-11 11:05:00|1380.81|1380.31|1380.96|1380.46|1381.16|1380.66|1380.76|1380.26|0
1741691400000|2025-03-11 11:10:00|1381.01|1380.51|1381.61|1381.11|1381.66|1381.16|1381.01|1380.51|0
1741691700000|2025-03-11 11:15:00|1381.66|1381.16|1381.06|1380.56|1382.06|1381.56|1381.06|1380.56|1
1741692000000|2025-03-11 11:20:00|1381.11|1380.61|1381.26|1380.76|1381.26|1380.76|1380.86|1380.36|0
1741692300000|2025-03-11 11:25:00|1381.31|1380.81|1382.36|1381.86|1383.06|1382.56|1381.26|1380.76|0
1741692600000|2025-03-11 11:30:00|1382.41|1381.91|1383.56|1383.06|1383.56|1383.06|1382.21|1381.71|0
1741692900000|2025-03-11 11:35:00|1383.61|1383.11|1383.86|1383.36|1384.26|1383.76|1383.56|1383.06|6
1741693200000|2025-03-11 11:40:00|1383.96|1383.46|1383.86|1383.36|1384.26|1383.76|1383.76|1383.26|0
1741693500000|2025-03-11 11:45:00|1383.81|1383.31|1382.86|1382.36|1384.01|1383.51|1382.56|1382.06|0
1741693800000|2025-03-11 11:50:00|1382.81|1382.31|1382.36|1381.86|1383.11|1382.61|1382.16|1381.66|0
1741694100000|2025-03-11 11:55:00|1382.46|1381.96|1382.56|1382.06|1382.66|1382.16|1381.66|1381.16|0
1741694400000|2025-03-11 12:00:00|1382.61|1382.11|1382.26|1381.76|1382.76|1382.26|1382.06|1381.56|0
1741694700000|2025-03-11 12:05:00|1382.21|1381.71|1381.66|1381.16|1382.56|1382.06|1381.46|1380.96|1
1741695000000|2025-03-11 12:10:00|1381.46|1380.96|1379.96|1379.46|1381.46|1380.96|1379.71|1379.21|8
1741695300000|2025-03-11 12:15:00|1380.01|1379.51|1381.56|1381.06|1381.81|1381.31|1379.96|1379.46|1
1741695600000|2025-03-11 12:20:00|1381.51|1381.01|1382.36|1381.86|1382.66|1382.16|1381.36|1380.86|0
1741695900000|2025-03-11 12:25:00|1382.31|1381.81|1382.26|1381.76|1382.66|1382.16|1382.21|1381.71|0
1741696200000|2025-03-11 12:30:00|1382.16|1381.66|1381.06|1380.56|1382.16|1381.66|1381.06|1380.56|3
1741696500000|2025-03-11 12:35:00|1381.01|1380.51|1381.36|1380.86|1381.36|1380.86|1380.86|1380.36|0
1741696800000|2025-03-11 12:40:00|1381.54|1381.04|1381.84|1381.34|1381.84|1381.34|1380.84|1380.34|0
1741697100000|2025-03-11 12:45:00|1381.79|1381.29|1381.44|1380.94|1381.94|1381.44|1380.84|1380.34|0
1741697400000|2025-03-11 12:50:00|1381.39|1380.89|1380.84|1380.34|1381.69|1381.19|1380.74|1380.24|0
1741697700000|2025-03-11 12:55:00|1380.89|1380.39|1380.34|1379.84|1380.94|1380.44|1380.29|1379.79|0
1741698000000|2025-03-11 13:00:00|1380.44|1379.94|1381.14|1380.64|1381.24|1380.74|1380.44|1379.94|0
1741698300000|2025-03-11 13:05:00|1381.19|1380.69|1380.34|1379.84|1381.74|1381.24|1380.34|1379.84|0
1741698600000|2025-03-11 13:10:00|1380.39|1379.89|1378.84|1378.34|1380.44|1379.94|1378.74|1378.24|0
1741698900000|2025-03-11 13:15:00|1378.79|1378.29|1378.34|1377.84|1378.79|1378.29|1377.94|1377.44|0
1741699200000|2025-03-11 13:20:00|1378.29|1377.79|1378.64|1378.14|1378.64|1378.14|1377.74|1377.24|0
1741699500000|2025-03-11 13:25:00|1378.59|1378.09|1378.04|1377.54|1378.59|1378.09|1377.94|1377.44|1
1741699800000|2025-03-11 13:30:00|1377.94|1377.44|1377.44|1376.94|1378.54|1378.04|1376.44|1375.94|0
1741700100000|2025-03-11 13:35:00|1377.39|1376.89|1379.14|1378.64|1379.44|1378.94|1377.24|1376.74|1
1741700400000|2025-03-11 13:40:00|1379.09|1378.59|1379.94|1379.44|1380.14|1379.64|1378.24|1377.74|0
1741700700000|2025-03-11 13:45:00|1379.99|1379.49|1377.54|1377.04|1380.04|1379.54|1377.49|1376.99|0
1741701000000|2025-03-11 13:50:00|1377.49|1376.99|1375.94|1375.44|1377.64|1377.14|1375.94|1375.44|0
1741701300000|2025-03-11 13:55:00|1375.99|1375.49|1375.64|1375.14|1376.64|1376.14|1375.24|1374.74|0
1741701600000|2025-03-11 14:00:00|1375.69|1375.19|1372.54|1372.04|1377.44|1376.94|1372.54|1372.04|0
1741701900000|2025-03-11 14:05:00|1372.49|1371.99|1375.24|1374.74|1375.44|1374.94|1372.34|1371.84|3
1741702200000|2025-03-11 14:10:00|1375.19|1374.69|1373.04|1372.54|1375.24|1374.74|1372.84|1372.34|0
1741702500000|2025-03-11 14:15:00|1373.09|1372.59|1371.74|1371.24|1373.94|1373.44|1371.54|1371.04|0
1741766400000|2025-03-12 08:00:00|1373.55|1373.05|1373.05|1372.55|1373.95|1373.45|1369.95|1369.45|5
1741766700000|2025-03-12 08:05:00|1373.15|1372.65|1371.35|1370.85|1374.05|1373.55|1371.25|1370.75|6
1741767000000|2025-03-12 08:10:00|1371.3|1370.8|1368.35|1367.85|1371.55|1371.05|1367.95|1367.45|5
1741767300000|2025-03-12 08:15:00|1368.4|1367.9|1368.85|1368.35|1370.25|1369.75|1368.35|1367.85|0
1741767600000|2025-03-12 08:20:00|1368.75|1368.25|1369.15|1368.65|1369.15|1368.65|1366.75|1366.25|11
1741767900000|2025-03-12 08:25:00|1369.2|1368.7|1369.35|1368.85|1369.65|1369.15|1369.2|1368.7|0
1741768200000|2025-03-12 08:30:00|1369.45|1368.95|1365.95|1365.45|1369.65|1369.15|1365.95|1365.45|1
1741768500000|2025-03-12 08:35:00|1365.9|1365.4|1366.65|1366.15|1366.95|1366.45|1364.75|1364.25|15
1741768800000|2025-03-12 08:40:00|1366.7|1366.2|1363.95|1363.45|1366.75|1366.25|1363.75|1363.25|1
1741769100000|2025-03-12 08:45:00|1363.9|1363.4|1363.95|1363.45|1364.55|1364.05|1363.35|1362.85|0
1741769400000|2025-03-12 08:50:00|1364.01|1363.51|1364.41|1363.91|1364.61|1364.11|1363.61|1363.11|0
1741769700000|2025-03-12 08:55:00|1364.46|1363.96|1365.21|1364.71|1365.41|1364.91|1364.11|1363.61|0
1741770000000|2025-03-12 09:00:00|1365.31|1364.81|1365.61|1365.11|1365.91|1365.41|1365.11|1364.61|1
1741770300000|2025-03-12 09:05:00|1365.66|1365.16|1364.91|1364.41|1365.91|1365.41|1364.71|1364.21|0
1741770600000|2025-03-12 09:10:00|1364.96|1364.46|1366.41|1365.91|1366.41|1365.91|1364.96|1364.46|0
1741770900000|2025-03-12 09:15:00|1366.46|1365.96|1367.26|1366.76|1367.41|1366.91|1366.46|1365.96|1
1741771200000|2025-03-12 09:20:00|1367.31|1366.81|1368.11|1367.61|1368.51|1368.01|1366.51|1366.01|1
1741771500000|2025-03-12 09:25:00|1368.06|1367.56|1367.51|1367.01|1368.36|1367.86|1366.81|1366.31|1
1741771800000|2025-03-12 09:30:00|1367.56|1367.06|1370.21|1369.71|1370.21|1369.71|1367.56|1367.06|0
1741772100000|2025-03-12 09:35:00|1370.11|1369.61|1370.11|1369.61|1370.41|1369.91|1369.51|1369.01|0
1741772400000|2025-03-12 09:40:00|1370.21|1369.71|1368.51|1368.01|1370.31|1369.81|1368.41|1367.91|0
1741772700000|2025-03-12 09:45:00|1368.56|1368.06|1368.11|1367.61|1369.51|1369.01|1368.01|1367.51|1
1741773000000|2025-03-12 09:50:00|1368.16|1367.66|1368.21|1367.71|1368.56|1368.06|1367.71|1367.21|39
1741773300000|2025-03-12 09:55:00|1368.26|1367.76|1366.81|1366.31|1368.31|1367.81|1366.71|1366.21|3
1741773600000|2025-03-12 10:00:00|1366.86|1366.36|1367.21|1366.71|1367.71|1367.21|1366.61|1366.11|0
1741773900000|2025-03-12 10:05:00|1367.26|1366.76|1367.91|1367.41|1367.91|1367.41|1367.11|1366.61|0
1741774200000|2025-03-12 10:10:00|1367.86|1367.36|1367.01|1366.51|1368.41|1367.91|1367.01|1366.51|0
1741774500000|2025-03-12 10:15:00|1366.96|1366.46|1367.71|1367.21|1367.81|1367.31|1366.61|1366.11|0
1741774800000|2025-03-12 10:20:00|1367.66|1367.16|1367.71|1367.21|1368.11|1367.61|1367.11|1366.61|1
1741775100000|2025-03-12 10:25:00|1367.81|1367.31|1367.86|1367.36|1368.51|1368.01|1367.51|1367.01|0
1741775400000|2025-03-12 10:30:00|1367.91|1367.41|1366.81|1366.31|1368.71|1368.21|1366.81|1366.31|0
1741775700000|2025-03-12 10:35:00|1366.86|1366.36|1367.01|1366.51|1367.41|1366.91|1366.51|1366.01|0
1741776000000|2025-03-12 10:40:00|1366.96|1366.46|1365.81|1365.31|1367.01|1366.51|1365.51|1365.01|1
1741776300000|2025-03-12 10:45:00|1365.86|1365.36|1365.36|1364.86|1366.01|1365.51|1365.21|1364.71|0
1741776600000|2025-03-12 10:50:00|1365.41|1364.91|1366.31|1365.81|1366.51|1366.01|1365.41|1364.91|0
1741776900000|2025-03-12 10:55:00|1366.26|1365.76|1366.01|1365.51|1366.41|1365.91|1365.71|1365.21|0
1741777200000|2025-03-12 11:00:00|1366.06|1365.56|1365.91|1365.41|1366.51|1366.01|1365.61|1365.11|1
1741777500000|2025-03-12 11:05:00|1366.16|1365.66|1365.91|1365.41|1366.16|1365.66|1365.41|1364.91|1
1741777800000|2025-03-12 11:10:00|1365.86|1365.36|1366.71|1366.21|1367.01|1366.51|1365.61|1365.11|0
1741778100000|2025-03-12 11:15:00|1366.66|1366.16|1365.71|1365.21|1366.81|1366.31|1365.71|1365.21|0
1741778400000|2025-03-12 11:20:00|1365.66|1365.16|1366.71|1366.21|1367.01|1366.51|1365.61|1365.11|0
1741778700000|2025-03-12 11:25:00|1366.76|1366.26|1366.71|1366.21|1366.91|1366.41|1366.51|1366.01|0
1741779000000|2025-03-12 11:30:00|1366.76|1366.26|1367.71|1367.21|1368.21|1367.71|1366.71|1366.21|0
1741779300000|2025-03-12 11:35:00|1367.66|1367.16|1366.91|1366.41|1368.11|1367.61|1366.76|1366.26|62
1741779600000|2025-03-12 11:40:00|1366.96|1366.46|1366.56|1366.06|1367.61|1367.11|1366.56|1366.06|14
1741779900000|2025-03-12 11:45:00|1366.61|1366.11|1367.01|1366.51|1367.96|1367.46|1366.56|1366.06|44
1741780200000|2025-03-12 11:50:00|1366.96|1366.46|1366.96|1366.46|1367.01|1366.51|1366.31|1365.81|45
1741780500000|2025-03-12 11:55:00|1367.01|1366.51|1367.56|1367.06|1367.61|1367.11|1366.96|1366.46|11
1741780800000|2025-03-12 12:00:00|1367.51|1367.01|1368.36|1367.86|1368.46|1367.96|1367.51|1367.01|0
1741781100000|2025-03-12 12:05:00|1368.31|1367.81|1367.76|1367.26|1368.56|1368.06|1367.66|1367.16|1
1741781400000|2025-03-12 12:10:00|1367.71|1367.21|1367.76|1367.26|1367.91|1367.41|1367.46|1366.96|0
1741781700000|2025-03-12 12:15:00|1367.71|1367.21|1368.36|1367.86|1368.36|1367.86|1367.26|1366.76|0
1741782000000|2025-03-12 12:20:00|1368.41|1367.91|1367.16|1366.66|1368.41|1367.91|1367.06|1366.56|0
1741782300000|2025-03-12 12:25:00|1367.21|1366.71|1366.51|1366.01|1367.41|1366.91|1366.41|1365.91|0
1741782600000|2025-03-12 12:30:00|1366.46|1365.96|1367.11|1366.61|1369.41|1368.91|1366.41|1365.91|35
1741782900000|2025-03-12 12:35:00|1367.16|1366.66|1365.71|1365.21|1367.26|1366.76|1364.91|1364.41|1
1741783200000|2025-03-12 12:40:00|1365.66|1365.16|1363.91|1363.41|1365.71|1365.21|1363.51|1363.01|1
1741783500000|2025-03-12 12:45:00|1363.96|1363.46|1364.41|1363.91|1364.56|1364.06|1363.01|1362.51|0
1741783800000|2025-03-12 12:50:00|1364.46|1363.96|1366.16|1365.66|1366.31|1365.81|1364.46|1363.96|0
1741784100000|2025-03-12 12:55:00|1366.11|1365.61|1366.41|1365.91|1367.11|1366.61|1366.11|1365.61|1
1741784400000|2025-03-12 13:00:00|1366.51|1366.01|1366.16|1365.66|1366.51|1366.01|1365.31|1364.81|0
1741784700000|2025-03-12 13:05:00|1366.11|1365.61|1366.41|1365.91|1366.51|1366.01|1365.56|1365.06|1
1741785000000|2025-03-12 13:10:00|1366.46|1365.96|1366.76|1366.26|1367.01|1366.51|1366.46|1365.96|0
1741785300000|2025-03-12 13:15:00|1366.81|1366.31|1367.51|1367.01|1367.61|1367.11|1366.31|1365.81|1
1741785600000|2025-03-12 13:20:00|1367.56|1367.06|1369.26|1368.76|1369.31|1368.81|1367.56|1367.06|0
1741785900000|2025-03-12 13:25:00|1369.31|1368.81|1369.46|1368.96|1369.46|1368.96|1368.96|1368.46|1
1741786200000|2025-03-12 13:30:00|1369.41|1368.91|1367.21|1366.71|1369.41|1368.91|1366.91|1366.41|1
1741786500000|2025-03-12 13:35:00|1367.26|1366.76|1366.91|1366.41|1367.61|1367.11|1366.61|1366.11|13
1741786800000|2025-03-12 13:40:00|1366.86|1366.36|1366.01|1365.51|1366.86|1366.36|1365.11|1364.61|1
1741787100000|2025-03-12 13:45:00|1366.06|1365.56|1365.41|1364.91|1366.41|1365.91|1364.61|1364.11|0
1741787400000|2025-03-12 13:50:00|1365.46|1364.96|1364.31|1363.81|1366.86|1366.36|1364.21|1363.71|1
1741787700000|2025-03-12 13:55:00|1364.26|1363.76|1365.76|1365.26|1365.76|1365.26|1362.71|1362.21|1
1741788000000|2025-03-12 14:00:00|1365.81|1365.31|1365.81|1365.31|1367.41|1366.91|1365.51|1365.01|1
1741788300000|2025-03-12 14:05:00|1365.91|1365.41|1364.41|1363.91|1365.91|1365.41|1364.21|1363.71|0
1741788600000|2025-03-12 14:10:00|1364.46|1363.96|1364.11|1363.61|1364.81|1364.31|1363.11|1362.61|1
1741788900000|2025-03-12 14:15:00|1364.06|1363.56|1365.71|1365.21|1365.91|1365.41|1363.01|1362.51|0
1741853100000|2025-03-13 08:05:00|1367.1|1366.6|1366.35|1365.85|1367.45|1366.95|1366.35|1365.85|1
1741853400000|2025-03-13 08:10:00|1366.3|1365.8|1366.85|1366.35|1368.05|1367.55|1365.95|1365.45|10
1741853700000|2025-03-13 08:15:00|1366.9|1366.4|1368.05|1367.55|1368.7|1368.2|1366.75|1366.25|17
1741854000000|2025-03-13 08:20:00|1368|1367.5|1369.45|1368.95|1371.55|1371.05|1367.95|1367.45|10
1741854300000|2025-03-13 08:25:00|1369.5|1369|1372.15|1371.65|1373.15|1372.65|1369.5|1369|6
1741854600000|2025-03-13 08:30:00|1372.1|1371.6|1370.15|1369.65|1372.45|1371.95|1370.05|1369.55|25
1741854900000|2025-03-13 08:35:00|1370.2|1369.7|1370.75|1370.25|1371.4|1370.9|1369.75|1369.25|5
1741855200000|2025-03-13 08:40:00|1370.8|1370.3|1370.45|1369.95|1370.95|1370.45|1369.95|1369.45|1
1741855500000|2025-03-13 08:45:00|1370.5|1370|1371.45|1370.95|1371.6|1371.1|1370.25|1369.75|0
1741855800000|2025-03-13 08:50:00|1371.48|1370.98|1372.28|1371.78|1372.28|1371.78|1371.18|1370.68|26
1741856100000|2025-03-13 08:55:00|1372.38|1371.88|1372.68|1372.18|1373.18|1372.68|1372.08|1371.58|12
1741856400000|2025-03-13 09:00:00|1372.73|1372.23|1370.78|1370.28|1373.18|1372.68|1370.78|1370.28|0
1741856700000|2025-03-13 09:05:00|1370.73|1370.23|1369.88|1369.38|1370.73|1370.23|1369.08|1368.58|3
1741857000000|2025-03-13 09:10:00|1369.98|1369.48|1373.53|1373.03|1373.63|1373.13|1369.98|1369.48|9
1741857300000|2025-03-13 09:15:00|1373.58|1373.08|1375.18|1374.68|1375.18|1374.68|1373.53|1373.03|7
1741857600000|2025-03-13 09:20:00|1375.13|1374.63|1376.68|1376.18|1377.48|1376.98|1375.08|1374.58|2
1741857900000|2025-03-13 09:25:00|1376.73|1376.23|1376.18|1375.68|1377.13|1376.63|1375.88|1375.38|20
1741858200000|2025-03-13 09:30:00|1376.13|1375.63|1375.68|1375.18|1376.58|1376.08|1375.68|1375.18|0
1741858500000|2025-03-13 09:35:00|1375.58|1375.08|1376.38|1375.88|1376.58|1376.08|1375.48|1374.98|13
1741858800000|2025-03-13 09:40:00|1376.33|1375.83|1377.08|1376.58|1377.28|1376.78|1376.28|1375.78|3
1741859100000|2025-03-13 09:45:00|1377.18|1376.68|1377.78|1377.28|1378.08|1377.58|1377.18|1376.68|7
1741859400000|2025-03-13 09:50:00|1378.13|1377.63|1377.93|1377.43|1378.48|1377.98|1377.58|1377.08|12
1741859700000|2025-03-13 09:55:00|1377.88|1377.38|1377.68|1377.18|1377.93|1377.43|1377.38|1376.88|1
1741860000000|2025-03-13 10:00:00|1377.63|1377.13|1378.68|1378.18|1378.98|1378.48|1377.63|1377.13|4
1741860300000|2025-03-13 10:05:00|1378.63|1378.13|1377.18|1376.68|1378.63|1378.13|1376.88|1376.38|0
1741860600000|2025-03-13 10:10:00|1377.23|1376.73|1377.38|1376.88|1377.98|1377.48|1377.23|1376.73|0
1741860900000|2025-03-13 10:15:00|1377.43|1376.93|1377.58|1377.08|1377.78|1377.28|1376.98|1376.48|6
1741861200000|2025-03-13 10:20:00|1377.53|1377.03|1377.38|1376.88|1377.53|1377.03|1377.23|1376.73|0
1741861500000|2025-03-13 10:25:00|1377.43|1376.93|1378.53|1378.03|1378.73|1378.23|1377.43|1376.93|2
1741861800000|2025-03-13 10:30:00|1378.58|1378.08|1379.48|1378.98|1379.68|1379.18|1378.58|1378.08|7
1741862100000|2025-03-13 10:35:00|1379.53|1379.03|1379.88|1379.38|1380.38|1379.88|1379.53|1379.03|0
1741862400000|2025-03-13 10:40:00|1379.93|1379.43|1378.83|1378.33|1380.38|1379.88|1378.78|1378.28|7
1741862700000|2025-03-13 10:45:00|1378.78|1378.28|1378.43|1377.93|1378.83|1378.33|1378.38|1377.88|0
1741863000000|2025-03-13 10:50:00|1378.48|1377.98|1379.13|1378.63|1379.18|1378.68|1378.33|1377.83|2
1741863300000|2025-03-13 10:55:00|1379.18|1378.68|1378.78|1378.28|1379.53|1379.03|1378.13|1377.63|0
1741863600000|2025-03-13 11:00:00|1378.63|1378.13|1378.78|1378.28|1379.08|1378.58|1378.08|1377.58|26
1741863900000|2025-03-13 11:05:00|1378.83|1378.33|1380.08|1379.58|1380.08|1379.58|1378.78|1378.28|0
1741864200000|2025-03-13 11:10:00|1380.18|1379.68|1379.68|1379.18|1380.38|1379.88|1379.63|1379.13|3
1741864500000|2025-03-13 11:15:00|1379.63|1379.13|1379.18|1378.68|1380.58|1380.08|1379.08|1378.58|2
1741864800000|2025-03-13 11:20:00|1379.13|1378.63|1379.38|1378.88|1379.73|1379.23|1378.58|1378.08|4
1741865100000|2025-03-13 11:25:00|1379.33|1378.83|1378.68|1378.18|1379.48|1378.98|1378.28|1377.78|0
1741865400000|2025-03-13 11:30:00|1378.63|1378.13|1379.08|1378.58|1379.58|1379.08|1378.63|1378.13|12
1741865700000|2025-03-13 11:35:00|1379.13|1378.63|1378.83|1378.33|1379.78|1379.28|1378.78|1378.28|1
1741866000000|2025-03-13 11:40:00|1378.88|1378.38|1378.73|1378.23|1378.98|1378.48|1378.53|1378.03|0
1741866300000|2025-03-13 11:45:00|1378.78|1378.28|1377.98|1377.48|1378.83|1378.33|1377.28|1376.78|9
1741866600000|2025-03-13 11:50:00|1377.93|1377.43|1378.43|1377.93|1378.63|1378.13|1377.93|1377.43|0
1741866900000|2025-03-13 11:55:00|1378.48|1377.98|1377.58|1377.08|1378.88|1378.38|1376.68|1376.18|0
1741867200000|2025-03-13 12:00:00|1377.53|1377.03|1376.88|1376.38|1377.68|1377.18|1376.68|1376.18|2
1741867500000|2025-03-13 12:05:00|1376.93|1376.43|1376.38|1375.88|1377.48|1376.98|1376.23|1375.73|2
1741867800000|2025-03-13 12:10:00|1376.33|1375.83|1376.33|1375.83|1376.93|1376.43|1376.23|1375.73|0
1741868100000|2025-03-13 12:15:00|1376.28|1375.78|1376.83|1376.33|1377.48|1376.98|1376.28|1375.78|0
1741868400000|2025-03-13 12:20:00|1376.88|1376.38|1378.03|1377.53|1378.08|1377.58|1376.73|1376.23|0
1741868700000|2025-03-13 12:25:00|1377.98|1377.48|1378.28|1377.78|1378.38|1377.88|1377.93|1377.43|0
1741869000000|2025-03-13 12:30:00|1378.33|1377.83|1379.38|1378.88|1379.53|1379.03|1378.33|1377.83|11
1741869300000|2025-03-13 12:35:00|1379.43|1378.93|1378.73|1378.23|1379.63|1379.13|1378.43|1377.93|0
1741869600000|2025-03-13 12:40:00|1378.92|1378.42|1379.32|1378.82|1379.42|1378.92|1378.92|1378.42|0
1741869900000|2025-03-13 12:45:00|1379.27|1378.77|1378.37|1377.87|1379.27|1378.77|1378.32|1377.82|0
1741870200000|2025-03-13 12:50:00|1378.42|1377.92|1377.77|1377.27|1378.62|1378.12|1377.72|1377.22|0
1741870500000|2025-03-13 12:55:00|1377.82|1377.32|1377.12|1376.62|1377.82|1377.32|1376.92|1376.42|0
1741870800000|2025-03-13 13:00:00|1377.42|1376.92|1378.27|1377.77|1378.32|1377.82|1377.07|1376.57|1
1741871100000|2025-03-13 13:05:00|1378.22|1377.72|1377.72|1377.22|1378.32|1377.82|1377.47|1376.97|0
1741871400000|2025-03-13 13:10:00|1377.67|1377.17|1377.82|1377.32|1377.82|1377.32|1377.42|1376.92|0
1741871700000|2025-03-13 13:15:00|1377.87|1377.37|1377.52|1377.02|1378.22|1377.72|1377.27|1376.77|0
1741872000000|2025-03-13 13:20:00|1377.57|1377.07|1377.52|1377.02|1377.62|1377.12|1377.07|1376.57|0
1741872300000|2025-03-13 13:25:00|1377.57|1377.07|1377.62|1377.12|1378.52|1378.02|1377.47|1376.97|0
1741872600000|2025-03-13 13:30:00|1377.57|1377.07|1379.52|1379.02|1379.57|1379.07|1376.72|1376.22|1
1741872900000|2025-03-13 13:35:00|1379.57|1379.07|1380.72|1380.22|1381.07|1380.57|1379.32|1378.82|1
1741873200000|2025-03-13 13:40:00|1380.77|1380.27|1380.02|1379.52|1381.12|1380.62|1380.02|1379.52|2
1741873500000|2025-03-13 13:45:00|1380.07|1379.57|1379.02|1378.52|1380.22|1379.72|1378.87|1378.37|0
1741873800000|2025-03-13 13:50:00|1379.07|1378.57|1379.27|1378.77|1379.87|1379.37|1378.97|1378.47|1
1741874100000|2025-03-13 13:55:00|1379.32|1378.82|1377.72|1377.22|1379.52|1379.02|1377.52|1377.02|0
1741874400000|2025-03-13 14:00:00|1377.67|1377.17|1376.32|1375.82|1377.67|1377.17|1375.92|1375.42|1
1741874700000|2025-03-13 14:05:00|1376.37|1375.87|1377.77|1377.27|1378.32|1377.82|1376.32|1375.82|1
1741875000000|2025-03-13 14:10:00|1377.82|1377.32|1376.97|1376.47|1377.87|1377.37|1376.67|1376.17|0
1741875300000|2025-03-13 14:15:00|1376.92|1376.42|1378.07|1377.57|1378.57|1378.07|1376.67|1376.17|1
1741939200000|2025-03-14 08:00:00|1381.15|1380.65|1382|1381.5|1382|1381.5|1380.05|1379.55|3
1741939500000|2025-03-14 08:05:00|1382.05|1381.55|1383.25|1382.75|1383.25|1382.75|1381.4|1380.9|3
1741939800000|2025-03-14 08:10:00|1383.1|1382.6|1381.25|1380.75|1383.8|1383.3|1380.35|1379.85|16
1741940100000|2025-03-14 08:15:00|1380.9|1380.4|1380.65|1380.15|1381.25|1380.75|1379.35|1378.85|21
1741940400000|2025-03-14 08:20:00|1380.7|1380.2|1383.25|1382.75|1383.75|1383.25|1380.35|1379.85|2
1741940700000|2025-03-14 08:25:00|1383.2|1382.7|1383.8|1383.3|1384.65|1384.15|1383.15|1382.65|5
1741941000000|2025-03-14 08:30:00|1383.85|1383.35|1383.5|1383|1385.15|1384.65|1383.35|1382.85|2
1741941300000|2025-03-14 08:35:00|1383.45|1382.95|1383.9|1383.4|1384.05|1383.55|1383|1382.5|2
1741941600000|2025-03-14 08:40:00|1383.95|1383.45|1387.45|1386.95|1387.6|1387.1|1383.95|1383.45|12
1741941900000|2025-03-14 08:45:00|1387.4|1386.9|1388.25|1387.75|1388.25|1387.75|1387.35|1386.85|0
1741942200000|2025-03-14 08:50:00|1387.92|1387.42|1386.97|1386.47|1388.32|1387.82|1386.92|1386.42|3
1741942500000|2025-03-14 08:55:00|1386.92|1386.42|1387.02|1386.52|1387.52|1387.02|1386.47|1385.97|31
1741942800000|2025-03-14 09:00:00|1387.12|1386.62|1385.12|1384.62|1387.12|1386.62|1385.12|1384.62|0
1741943100000|2025-03-14 09:05:00|1385.17|1384.67|1385.02|1384.52|1385.52|1385.02|1384.82|1384.32|0
1741943400000|2025-03-14 09:10:00|1384.97|1384.47|1383.92|1383.42|1384.97|1384.47|1383.52|1383.02|0
1741943700000|2025-03-14 09:15:00|1383.97|1383.47|1384.32|1383.82|1384.32|1383.82|1383.77|1383.27|0
1741944000000|2025-03-14 09:20:00|1384.27|1383.77|1383.22|1382.72|1384.27|1383.77|1383.12|1382.62|1
1741944300000|2025-03-14 09:25:00|1383.17|1382.67|1382.12|1381.62|1383.42|1382.92|1382.12|1381.62|0
1741944600000|2025-03-14 09:30:00|1382.17|1381.67|1381.62|1381.12|1382.32|1381.82|1381.12|1380.62|13
1741944900000|2025-03-14 09:35:00|1381.57|1381.07|1381.92|1381.42|1382.02|1381.52|1381.42|1380.92|0
1741945200000|2025-03-14 09:40:00|1381.87|1381.37|1382.62|1382.12|1382.62|1382.12|1381.72|1381.22|0
1741945500000|2025-03-14 09:45:00|1382.57|1382.07|1382.32|1381.82|1382.57|1382.07|1381.57|1381.07|1
1741945800000|2025-03-14 09:50:00|1382.27|1381.77|1383.72|1383.22|1383.72|1383.22|1382.22|1381.72|0
1741946100000|2025-03-14 09:55:00|1383.67|1383.17|1385.02|1384.52|1385.12|1384.62|1383.67|1383.17|1
1741946400000|2025-03-14 10:00:00|1385.07|1384.57|1384.42|1383.92|1385.22|1384.72|1384.32|1383.82|1
1741946700000|2025-03-14 10:05:00|1384.47|1383.97|1385.22|1384.72|1385.52|1385.02|1384.42|1383.92|0
1741947000000|2025-03-14 10:10:00|1385.17|1384.67|1384.92|1384.42|1385.22|1384.72|1384.62|1384.12|0
1741947300000|2025-03-14 10:15:00|1384.87|1384.37|1386.02|1385.52|1386.02|1385.52|1384.82|1384.32|0
1741947600000|2025-03-14 10:20:00|1385.97|1385.47|1385.27|1384.77|1385.97|1385.47|1385.12|1384.62|1
1741947900000|2025-03-14 10:25:00|1385.22|1384.72|1385.37|1384.87|1385.47|1384.97|1385.22|1384.72|0
1741948200000|2025-03-14 10:30:00|1385.32|1384.82|1384.72|1384.22|1385.92|1385.42|1384.62|1384.12|1
1741948500000|2025-03-14 10:35:00|1384.67|1384.17|1384.27|1383.77|1384.72|1384.22|1383.47|1382.97|1
1741948800000|2025-03-14 10:40:00|1384.22|1383.72|1384.82|1384.32|1385.02|1384.52|1384.12|1383.62|0
1741949100000|2025-03-14 10:45:00|1384.87|1384.37|1385.07|1384.57|1385.52|1385.02|1384.82|1384.32|0
1741949400000|2025-03-14 10:50:00|1385.02|1384.52|1385.97|1385.47|1386.12|1385.62|1385.02|1384.52|0
1741949700000|2025-03-14 10:55:00|1385.92|1385.42|1384.82|1384.32|1385.97|1385.47|1384.32|1383.82|1
1741950000000|2025-03-14 11:00:00|1384.72|1384.22|1385.52|1385.02|1385.52|1385.02|1384.22|1383.72|0
1741950300000|2025-03-14 11:05:00|1385.57|1385.07|1384.52|1384.02|1385.62|1385.12|1383.72|1383.22|0
1741950600000|2025-03-14 11:10:00|1384.57|1384.07|1384.82|1384.32|1385.22|1384.72|1384.52|1384.02|0
1741950900000|2025-03-14 11:15:00|1384.77|1384.27|1384.82|1384.32|1385.32|1384.82|1384.32|1383.82|0
1741951200000|2025-03-14 11:20:00|1384.87|1384.37|1386.22|1385.72|1386.22|1385.72|1384.82|1384.32|0
1741951500000|2025-03-14 11:25:00|1386.17|1385.67|1386.92|1386.42|1386.92|1386.42|1386.17|1385.67|0
1741951800000|2025-03-14 11:30:00|1386.97|1386.47|1387.22|1386.72|1387.42|1386.92|1386.97|1386.47|0
1741952100000|2025-03-14 11:35:00|1387.27|1386.77|1387.07|1386.57|1387.27|1386.77|1386.27|1385.77|2
1741952400000|2025-03-14 11:40:00|1387.42|1386.92|1388.12|1387.62|1388.12|1387.62|1387.12|1386.62|3
1741952700000|2025-03-14 11:45:00|1388.17|1387.67|1389.92|1389.42|1390.02|1389.52|1388.17|1387.67|0
1741953000000|2025-03-14 11:50:00|1389.97|1389.47|1389.07|1388.57|1389.97|1389.47|1389.07|1388.57|1
1741953300000|2025-03-14 11:55:00|1389.12|1388.62|1388.72|1388.22|1389.12|1388.62|1388.62|1388.12|1
1741953600000|2025-03-14 12:00:00|1388.77|1388.27|1389.72|1389.22|1389.82|1389.32|1388.77|1388.27|1
1741953900000|2025-03-14 12:05:00|1389.77|1389.27|1389.72|1389.22|1390.22|1389.72|1389.57|1389.07|0
1741954200000|2025-03-14 12:10:00|1389.77|1389.27|1388.87|1388.37|1389.82|1389.32|1388.77|1388.27|1
1741954500000|2025-03-14 12:15:00|1388.92|1388.42|1389.17|1388.67|1389.22|1388.72|1388.82|1388.32|0
1741954800000|2025-03-14 12:20:00|1389.22|1388.72|1389.37|1388.87|1389.77|1389.27|1389.17|1388.67|1
1741955100000|2025-03-14 12:25:00|1389.32|1388.82|1388.67|1388.17|1389.32|1388.82|1388.62|1388.12|2
1741955400000|2025-03-14 12:30:00|1388.72|1388.22|1388.87|1388.37|1388.97|1388.47|1388.67|1388.17|0
1741955700000|2025-03-14 12:35:00|1388.82|1388.32|1388.67|1388.17|1388.82|1388.32|1388.62|1388.12|0
1741956000000|2025-03-14 12:40:00|1388.83|1388.33|1389.48|1388.98|1389.48|1388.98|1388.63|1388.13|1
1741956300000|2025-03-14 12:45:00|1389.53|1389.03|1389.73|1389.23|1389.88|1389.38|1389.53|1389.03|0
1741956600000|2025-03-14 12:50:00|1389.78|1389.28|1389.28|1388.78|1389.78|1389.28|1388.98|1388.48|1
1741956900000|2025-03-14 12:55:00|1389.23|1388.73|1389.13|1388.63|1389.23|1388.73|1389.08|1388.58|0
1741957200000|2025-03-14 13:00:00|1389.08|1388.58|1388.88|1388.38|1389.13|1388.63|1388.63|1388.13|0
1741957500000|2025-03-14 13:05:00|1388.93|1388.43|1389.18|1388.68|1389.38|1388.88|1388.88|1388.38|1
1741957800000|2025-03-14 13:10:00|1389.23|1388.73|1388.88|1388.38|1390.08|1389.58|1388.88|1388.38|0
1741958100000|2025-03-14 13:15:00|1388.93|1388.43|1388.93|1388.43|1388.98|1388.48|1388.03|1387.53|1
1741958400000|2025-03-14 13:20:00|1388.98|1388.48|1387.98|1387.48|1389.18|1388.68|1387.88|1387.38|1
1741958700000|2025-03-14 13:25:00|1388.03|1387.53|1387.33|1386.83|1388.13|1387.63|1387.33|1386.83|0
1741959000000|2025-03-14 13:30:00|1387.28|1386.78|1385.03|1384.53|1387.28|1386.78|1384.78|1384.28|6
1741959300000|2025-03-14 13:35:00|1385.08|1384.58|1385.43|1384.93|1386.03|1385.53|1384.83|1384.33|2
1741959600000|2025-03-14 13:40:00|1385.48|1384.98|1385.68|1385.18|1386.78|1386.28|1385.48|1384.98|1
1741959900000|2025-03-14 13:45:00|1385.78|1385.28|1388.88|1388.38|1388.88|1388.38|1385.78|1385.28|1
1741960200000|2025-03-14 13:50:00|1388.93|1388.43|1390.68|1390.18|1390.98|1390.48|1388.68|1388.18|2
1741960500000|2025-03-14 13:55:00|1390.73|1390.23|1390.38|1389.88|1390.98|1390.48|1390.18|1389.68|0
1741960800000|2025-03-14 14:00:00|1390.33|1389.83|1389.48|1388.98|1390.33|1389.83|1388.28|1387.78|1
1741961100000|2025-03-14 14:05:00|1389.53|1389.03|1389.38|1388.88|1389.68|1389.18|1388.88|1388.38|0
1741961400000|2025-03-14 14:10:00|1389.43|1388.93|1389.98|1389.48|1390.38|1389.88|1389.28|1388.78|1
1741961700000|2025-03-14 14:15:00|1389.93|1389.43|1390.08|1389.58|1390.48|1389.98|1389.78|1389.28|0
1742198400000|2025-03-17 08:00:00|1400.1|1399.6|1399.85|1399.35|1400.55|1400.05|1399.45|1398.95|0
1742198700000|2025-03-17 08:05:00|1399.7|1399.2|1401.65|1401.15|1402.25|1401.75|1399.7|1399.2|2
1742199000000|2025-03-17 08:10:00|1401.6|1401.1|1401.25|1400.75|1402.65|1402.15|1400.6|1400.1|6
1742199300000|2025-03-17 08:15:00|1401.3|1400.8|1403.05|1402.55|1403.25|1402.75|1401.1|1400.6|1
1742199600000|2025-03-17 08:20:00|1403|1402.5|1404.65|1404.15|1404.75|1404.25|1402.95|1402.45|1
1742199900000|2025-03-17 08:25:00|1404.55|1404.05|1404.45|1403.95|1405.45|1404.95|1404.05|1403.55|4
1742200200000|2025-03-17 08:30:00|1404.5|1404|1404.65|1404.15|1405.35|1404.85|1403.95|1403.45|1
1742200500000|2025-03-17 08:35:00|1404.75|1404.25|1406.45|1405.95|1406.5|1406|1404.75|1404.25|15
1742200800000|2025-03-17 08:40:00|1406.4|1405.9|1406.3|1405.8|1406.5|1406|1406.05|1405.55|0
1742201100000|2025-03-17 08:45:00|1406.25|1405.75|1406.55|1406.05|1406.75|1406.25|1405.65|1405.15|9
1742201400000|2025-03-17 08:50:00|1406.43|1405.93|1404.78|1404.28|1406.43|1405.93|1404.63|1404.13|2
1742201700000|2025-03-17 08:55:00|1404.73|1404.23|1404.03|1403.53|1405.03|1404.53|1403.73|1403.23|3
1742202000000|2025-03-17 09:00:00|1403.98|1403.48|1402.63|1402.13|1404.13|1403.63|1402.53|1402.03|0
1742202300000|2025-03-17 09:05:00|1402.73|1402.23|1401.73|1401.23|1402.83|1402.33|1401.63|1401.13|0
1742202600000|2025-03-17 09:10:00|1401.63|1401.13|1402.13|1401.63|1402.23|1401.73|1401.03|1400.53|0
1742202900000|2025-03-17 09:15:00|1402.08|1401.58|1402.88|1402.38|1402.93|1402.43|1401.83|1401.33|0
1742203200000|2025-03-17 09:20:00|1402.93|1402.43|1403.23|1402.73|1403.43|1402.93|1402.33|1401.83|1
1742203500000|2025-03-17 09:25:00|1403.18|1402.68|1404.13|1403.63|1404.53|1404.03|1402.53|1402.03|0
1742203800000|2025-03-17 09:30:00|1404.08|1403.58|1405.33|1404.83|1405.43|1404.93|1403.68|1403.18|0
1742204100000|2025-03-17 09:35:00|1405.38|1404.88|1404.73|1404.23|1405.43|1404.93|1404.43|1403.93|1
1742204400000|2025-03-17 09:40:00|1404.78|1404.28|1404.43|1403.93|1404.93|1404.43|1404.23|1403.73|0
1742204700000|2025-03-17 09:45:00|1404.48|1403.98|1404.33|1403.83|1404.83|1404.33|1404.28|1403.78|0
1742205000000|2025-03-17 09:50:00|1404.38|1403.88|1404.13|1403.63|1404.63|1404.13|1403.83|1403.33|2
1742205300000|2025-03-17 09:55:00|1404.08|1403.58|1404.63|1404.13|1404.63|1404.13|1403.93|1403.43|0
1742205600000|2025-03-17 10:00:00|1404.68|1404.18|1405.68|1405.18|1405.68|1405.18|1404.53|1404.03|104
1742205900000|2025-03-17 10:05:00|1405.63|1405.13|1405.63|1405.13|1405.73|1405.23|1405.43|1404.93|0
1742206200000|2025-03-17 10:10:00|1405.58|1405.08|1405.83|1405.33|1406.03|1405.53|1405.23|1404.73|13
1742206500000|2025-03-17 10:15:00|1405.78|1405.28|1405.93|1405.43|1406.03|1405.53|1405.43|1404.93|0
1742206800000|2025-03-17 10:20:00|1405.88|1405.38|1404.98|1404.48|1406.18|1405.68|1404.93|1404.43|6
1742207100000|2025-03-17 10:25:00|1405.03|1404.53|1405.08|1404.58|1405.28|1404.78|1404.98|1404.48|0
1742207400000|2025-03-17 10:30:00|1405.03|1404.53|1404.53|1404.03|1405.08|1404.58|1404.33|1403.83|0
1742207700000|2025-03-17 10:35:00|1404.58|1404.08|1404.58|1404.08|1404.68|1404.18|1404.43|1403.93|0
1742208000000|2025-03-17 10:40:00|1404.53|1404.03|1404.03|1403.53|1404.83|1404.33|1403.93|1403.43|508
1742208300000|2025-03-17 10:45:00|1404.08|1403.58|1405.03|1404.53|1405.33|1404.83|1404.03|1403.53|0
1742208600000|2025-03-17 10:50:00|1404.98|1404.48|1405.03|1404.53|1405.63|1405.13|1404.73|1404.23|0
1742208900000|2025-03-17 10:55:00|1405.08|1404.58|1405.33|1404.83|1405.43|1404.93|1405.03|1404.53|1012
1742209200000|2025-03-17 11:00:00|1405.23|1404.73|1405.73|1405.23|1406.33|1405.83|1405.13|1404.63|866
1742209500000|2025-03-17 11:05:00|1405.68|1405.18|1405.63|1405.13|1406.13|1405.63|1405.53|1405.03|1
1742209800000|2025-03-17 11:10:00|1405.58|1405.08|1405.38|1404.88|1405.58|1405.08|1405.18|1404.68|0
1742210100000|2025-03-17 11:15:00|1405.43|1404.93|1405.58|1405.08|1405.73|1405.23|1405.13|1404.63|0
1742210400000|2025-03-17 11:20:00|1405.53|1405.03|1404.43|1403.93|1405.68|1405.18|1404.43|1403.93|5
1742210700000|2025-03-17 11:25:00|1404.48|1403.98|1404.83|1404.33|1404.83|1404.33|1403.83|1403.33|0
1742211000000|2025-03-17 11:30:00|1404.88|1404.38|1403.73|1403.23|1404.93|1404.43|1403.63|1403.13|0
1742211300000|2025-03-17 11:35:00|1403.78|1403.28|1405.13|1404.63|1405.13|1404.63|1403.63|1403.13|0
1742211600000|2025-03-17 11:40:00|1405.08|1404.58|1404.28|1403.78|1405.13|1404.63|1404.13|1403.63|1
1742211900000|2025-03-17 11:45:00|1404.33|1403.83|1404.68|1404.18|1404.73|1404.23|1404.28|1403.78|0
1742212200000|2025-03-17 11:50:00|1404.73|1404.23|1404.53|1404.03|1404.83|1404.33|1404.48|1403.98|1
1742212500000|2025-03-17 11:55:00|1404.48|1403.98|1404.28|1403.78|1404.58|1404.08|1404.03|1403.53|1
1742212800000|2025-03-17 12:00:00|1404.23|1403.73|1404.53|1404.03|1404.93|1404.43|1404.13|1403.63|0
1742213100000|2025-03-17 12:05:00|1404.48|1403.98|1403.98|1403.48|1404.53|1404.03|1403.78|1403.28|0
1742213400000|2025-03-17 12:10:00|1404.03|1403.53|1404.43|1403.93|1404.43|1403.93|1404.03|1403.53|0
1742213700000|2025-03-17 12:15:00|1404.38|1403.88|1404.93|1404.43|1404.93|1404.43|1404.33|1403.83|0
1742214000000|2025-03-17 12:20:00|1404.88|1404.38|1405.13|1404.63|1405.13|1404.63|1404.88|1404.38|0
1742214300000|2025-03-17 12:25:00|1405.08|1404.58|1404.78|1404.28|1405.13|1404.63|1404.78|1404.28|0
1742214600000|2025-03-17 12:30:00|1404.68|1404.18|1404.43|1403.93|1404.68|1404.18|1403.73|1403.23|1
1742214900000|2025-03-17 12:35:00|1404.38|1403.88|1404.73|1404.23|1404.78|1404.28|1404.28|1403.78|0
1742215200000|2025-03-17 12:40:00|1404.95|1404.45|1405.35|1404.85|1405.55|1405.05|1404.85|1404.35|0
1742215500000|2025-03-17 12:45:00|1405.3|1404.8|1404.35|1403.85|1405.3|1404.8|1404.25|1403.75|1
1742215800000|2025-03-17 12:50:00|1404.3|1403.8|1404.65|1404.15|1404.75|1404.25|1404.2|1403.7|0
1742216100000|2025-03-17 12:55:00|1404.6|1404.1|1404.95|1404.45|1404.95|1404.45|1404.45|1403.95|0
1742216400000|2025-03-17 13:00:00|1404.9|1404.4|1404.45|1403.95|1404.9|1404.4|1403.95|1403.45|0
1742216700000|2025-03-17 13:05:00|1404.55|1404.05|1404.65|1404.15|1404.95|1404.45|1404.15|1403.65|0
1742217000000|2025-03-17 13:10:00|1404.75|1404.25|1404.55|1404.05|1405.05|1404.55|1404.55|1404.05|1
1742217300000|2025-03-17 13:15:00|1404.5|1404|1404.55|1404.05|1404.6|1404.1|1403.85|1403.35|0
1742217600000|2025-03-17 13:20:00|1404.6|1404.1|1404.05|1403.55|1404.8|1404.3|1404.05|1403.55|0
1742217900000|2025-03-17 13:25:00|1404|1403.5|1403.55|1403.05|1404|1403.5|1403.25|1402.75|19
1742218200000|2025-03-17 13:30:00|1403.6|1403.1|1406.75|1406.25|1406.75|1406.25|1403.5|1403|32
1742218500000|2025-03-17 13:35:00|1406.8|1406.3|1405.85|1405.35|1407.35|1406.85|1405.7|1405.2|8
1742218800000|2025-03-17 13:40:00|1405.8|1405.3|1407.55|1407.05|1407.55|1407.05|1405.65|1405.15|2
1742219100000|2025-03-17 13:45:00|1407.5|1407|1407.55|1407.05|1407.75|1407.25|1407.4|1406.9|1
1742219400000|2025-03-17 13:50:00|1407.6|1407.1|1407.7|1407.2|1407.85|1407.35|1407.45|1406.95|0
1742219700000|2025-03-17 13:55:00|1407.75|1407.25|1407.25|1406.75|1407.85|1407.35|1406.95|1406.45|8
1742220000000|2025-03-17 14:00:00|1407.15|1406.65|1408.25|1407.75|1408.25|1407.75|1406.25|1405.75|5
1742220300000|2025-03-17 14:05:00|1408.2|1407.7|1407.15|1406.65|1408.5|1408|1406.95|1406.45|1
1742220600000|2025-03-17 14:10:00|1407.1|1406.6|1405.95|1405.45|1407.15|1406.65|1405.85|1405.35|0
1742220900000|2025-03-17 14:15:00|1405.9|1405.4|1404.45|1403.95|1406.05|1405.55|1404.15|1403.65|0
1742284800000|2025-03-18 08:00:00|1414.7|1414.2|1415.55|1415.05|1415.7|1415.2|1413.15|1412.65|15
1742285100000|2025-03-18 08:05:00|1415.5|1415|1415.05|1414.55|1416.9|1416.4|1414.05|1413.55|3
1742285400000|2025-03-18 08:10:00|1415.2|1414.7|1416.1|1415.6|1416.9|1416.4|1414.9|1414.4|14
1742285700000|2025-03-18 08:15:00|1416.15|1415.65|1417.95|1417.45|1418.15|1417.65|1416.05|1415.55|4
1742286000000|2025-03-18 08:20:00|1418.1|1417.6|1420.2|1419.7|1420.25|1419.75|1417.9|1417.4|95
1742286300000|2025-03-18 08:25:00|1420.1|1419.6|1419.85|1419.35|1420.4|1419.9|1418.05|1417.55|14
1742286600000|2025-03-18 08:30:00|1419.9|1419.4|1418.55|1418.05|1420|1419.5|1418.5|1418|3
1742286900000|2025-03-18 08:35:00|1418.6|1418.1|1416.95|1416.45|1418.75|1418.25|1416.9|1416.4|29
1742287200000|2025-03-18 08:40:00|1416.9|1416.4|1415.55|1415.05|1416.9|1416.4|1415.5|1415|0
1742287500000|2025-03-18 08:45:00|1415.5|1415|1415.15|1414.65|1415.7|1415.2|1414.2|1413.7|2
1742287800000|2025-03-18 08:50:00|1415.05|1414.55|1415.45|1414.95|1416.1|1415.6|1414.85|1414.35|0
1742288100000|2025-03-18 08:55:00|1415.5|1415|1417.75|1417.25|1417.9|1417.4|1415.35|1414.85|2
1742288400000|2025-03-18 09:00:00|1418|1417.5|1416.85|1416.35|1418.15|1417.65|1416.4|1415.9|2
1742288700000|2025-03-18 09:05:00|1417.1|1416.6|1418.15|1417.65|1418.4|1417.9|1416.9|1416.4|1
1742289000000|2025-03-18 09:10:00|1418.1|1417.6|1417.45|1416.95|1418.2|1417.7|1417.25|1416.75|2
1742289300000|2025-03-18 09:15:00|1417.7|1417.2|1418.4|1417.9|1418.8|1418.3|1417.4|1416.9|0
1742289600000|2025-03-18 09:20:00|1418.65|1418.15|1417.45|1416.95|1418.65|1418.15|1417.15|1416.65|2
1742289900000|2025-03-18 09:25:00|1417.4|1416.9|1419.25|1418.75|1419.6|1419.1|1417.25|1416.75|2
1742290200000|2025-03-18 09:30:00|1419.05|1418.55|1419.45|1418.95|1419.7|1419.2|1418.9|1418.4|1
1742290500000|2025-03-18 09:35:00|1419.4|1418.9|1420.35|1419.85|1420.55|1420.05|1418.8|1418.3|510
1742290800000|2025-03-18 09:40:00|1420.4|1419.9|1421.5|1421|1421.55|1421.05|1420.35|1419.85|4
1742291100000|2025-03-18 09:45:00|1421.3|1420.8|1421.05|1420.55|1421.6|1421.1|1420.8|1420.3|2
1742291400000|2025-03-18 09:50:00|1421.2|1420.7|1419.25|1418.75|1421.25|1420.75|1419.25|1418.75|1
1742291700000|2025-03-18 09:55:00|1419.4|1418.9|1417.95|1417.45|1419.45|1418.95|1417.8|1417.3|1
1742292000000|2025-03-18 10:00:00|1417.9|1417.4|1417.1|1416.6|1418.1|1417.6|1416.9|1416.4|1
1742292300000|2025-03-18 10:05:00|1417.15|1416.65|1416.3|1415.8|1417.15|1416.65|1416.15|1415.65|1
1742292600000|2025-03-18 10:10:00|1416.25|1415.75|1417.85|1417.35|1418.3|1417.8|1415.8|1415.3|20
1742292900000|2025-03-18 10:15:00|1417.9|1417.4|1416.8|1416.3|1418|1417.5|1416.4|1415.9|3
1742293200000|2025-03-18 10:20:00|1417|1416.5|1416.7|1416.2|1417.7|1417.2|1416.4|1415.9|1
1742293500000|2025-03-18 10:25:00|1416.75|1416.25|1416.4|1415.9|1417.3|1416.8|1416.25|1415.75|0
1742293800000|2025-03-18 10:30:00|1416.35|1415.85|1416.35|1415.85|1416.85|1416.35|1416.2|1415.7|0
1742294100000|2025-03-18 10:35:00|1416.3|1415.8|1414.95|1414.45|1416.5|1416|1414.85|1414.35|4
1742294400000|2025-03-18 10:40:00|1415|1414.5|1415|1414.5|1415.15|1414.65|1414.9|1414.4|1071
1742294700000|2025-03-18 10:45:00|1414.95|1414.45|1414.95|1414.45|1415.1|1414.6|1414.9|1414.4|0
1742295000000|2025-03-18 10:50:00|1414.9|1414.4|1415|1414.5|1415|1414.5|1414.75|1414.25|0
1742295300000|2025-03-18 10:55:00|1414.95|1414.45|1415.15|1414.65|1415.6|1415.1|1414.95|1414.45|5
1742295600000|2025-03-18 11:00:00|1415.3|1414.8|1413.4|1412.9|1415.3|1414.8|1413.3|1412.8|3
1742295900000|2025-03-18 11:05:00|1413.45|1412.95|1413.6|1413.1|1414.3|1413.8|1413.35|1412.85|0
1742296200000|2025-03-18 11:10:00|1413.7|1413.2|1413.85|1413.35|1414|1413.5|1413.05|1412.55|0
1742296500000|2025-03-18 11:15:00|1414|1413.5|1413.55|1413.05|1414|1413.5|1413.45|1412.95|0
1742296800000|2025-03-18 11:20:00|1413.7|1413.2|1413.3|1412.8|1413.9|1413.4|1413.3|1412.8|0
1742297100000|2025-03-18 11:25:00|1413.35|1412.85|1412.9|1412.4|1413.4|1412.9|1412.85|1412.35|0
1742297400000|2025-03-18 11:30:00|1412.95|1412.45|1413.3|1412.8|1413.5|1413|1412.85|1412.35|43
1742297700000|2025-03-18 11:35:00|1413.05|1412.55|1412.9|1412.4|1413.55|1413.05|1412.85|1412.35|2
1742298000000|2025-03-18 11:40:00|1412.85|1412.35|1412.5|1412|1413.15|1412.65|1412.25|1411.75|7
1742298300000|2025-03-18 11:45:00|1412.45|1411.95|1412.8|1412.3|1413.1|1412.6|1412.3|1411.8|1
1742298600000|2025-03-18 11:50:00|1412.85|1412.35|1413.45|1412.95|1414.1|1413.6|1412.75|1412.25|12
1742298900000|2025-03-18 11:55:00|1413.5|1413|1413.65|1413.15|1414.55|1414.05|1413.5|1413|14
1742299200000|2025-03-18 12:00:00|1413.7|1413.2|1413.5|1413|1413.75|1413.25|1412.8|1412.3|12
1742299500000|2025-03-18 12:05:00|1413.55|1413.05|1413.55|1413.05|1414.2|1413.7|1413.15|1412.65|1
1742299800000|2025-03-18 12:10:00|1413.6|1413.1|1414.35|1413.85|1414.4|1413.9|1413.5|1413|24
1742300100000|2025-03-18 12:15:00|1414.3|1413.8|1415.35|1414.85|1415.35|1414.85|1414.25|1413.75|42
1742300400000|2025-03-18 12:20:00|1415.45|1414.95|1415.4|1414.9|1415.5|1415|1415.1|1414.6|0
1742300700000|2025-03-18 12:25:00|1415.35|1414.85|1415.65|1415.15|1415.95|1415.45|1415.1|1414.6|0
1742301000000|2025-03-18 12:30:00|1415.85|1415.35|1415.85|1415.35|1415.9|1415.4|1415.6|1415.1|1
1742301300000|2025-03-18 12:35:00|1415.75|1415.25|1415.85|1415.35|1415.85|1415.35|1415.7|1415.2|0
1742301600000|2025-03-18 12:40:00|1416.17|1415.67|1415.72|1415.22|1416.47|1415.97|1415.22|1414.72|1
1742301900000|2025-03-18 12:45:00|1415.87|1415.37|1415.12|1414.62|1416.02|1415.52|1415.12|1414.62|0
1742302200000|2025-03-18 12:50:00|1415.17|1414.67|1416.07|1415.57|1416.37|1415.87|1415.12|1414.62|0
1742302500000|2025-03-18 12:55:00|1416.12|1415.62|1416.22|1415.72|1416.27|1415.77|1415.47|1414.97|0
1742302800000|2025-03-18 13:00:00|1416.17|1415.67|1413.47|1412.97|1416.17|1415.67|1413.47|1412.97|3
1742303100000|2025-03-18 13:05:00|1413.52|1413.02|1413.97|1413.47|1414.42|1413.92|1413.32|1412.82|0
1742303400000|2025-03-18 13:10:00|1414.12|1413.62|1413.37|1412.87|1414.12|1413.62|1413.27|1412.77|1
1742303700000|2025-03-18 13:15:00|1413.32|1412.82|1413.67|1413.17|1414.17|1413.67|1413.22|1412.72|0
1742304000000|2025-03-18 13:20:00|1413.87|1413.37|1413.67|1413.17|1414.17|1413.67|1413.67|1413.17|0
1742304300000|2025-03-18 13:25:00|1413.57|1413.07|1413.47|1412.97|1413.87|1413.37|1413.22|1412.72|2
1742304600000|2025-03-18 13:30:00|1413.67|1413.17|1413.07|1412.57|1414.32|1413.82|1412.42|1411.92|0
1742304900000|2025-03-18 13:35:00|1413.02|1412.52|1412.02|1411.52|1413.27|1412.77|1411.92|1411.42|1
1742305200000|2025-03-18 13:40:00|1412.07|1411.57|1412.37|1411.87|1412.97|1412.47|1411.87|1411.37|2
1742305500000|2025-03-18 13:45:00|1412.52|1412.02|1413.42|1412.92|1413.62|1413.12|1412.27|1411.77|1
1742305800000|2025-03-18 13:50:00|1413.62|1413.12|1413.37|1412.87|1414.32|1413.82|1413.37|1412.87|2
1742306100000|2025-03-18 13:55:00|1413.42|1412.92|1412.62|1412.12|1413.42|1412.92|1412.12|1411.62|1
1742306400000|2025-03-18 14:00:00|1412.52|1412.02|1412.97|1412.47|1413.12|1412.62|1411.97|1411.47|2
1742306700000|2025-03-18 14:05:00|1413.02|1412.52|1412.72|1412.22|1413.22|1412.72|1412.52|1412.02|2
1742307000000|2025-03-18 14:10:00|1412.82|1412.32|1412.97|1412.47|1413.87|1413.37|1412.42|1411.92|0
1742307300000|2025-03-18 14:15:00|1412.87|1412.37|1412.62|1412.12|1413.57|1413.07|1412.57|1412.07|0
1742371200000|2025-03-19 08:00:00|1414.35|1413.85|1416.65|1416.15|1416.85|1416.35|1412.9|1412.4|24
1742371500000|2025-03-19 08:05:00|1416.55|1416.05|1416.9|1416.4|1417.45|1416.95|1414.95|1414.45|0
1742371800000|2025-03-19 08:10:00|1416.95|1416.45|1420.3|1419.8|1420.3|1419.8|1416.9|1416.4|0
1742372100000|2025-03-19 08:15:00|1420.25|1419.75|1420.45|1419.95|1420.9|1420.4|1419.4|1418.9|0
1742372400000|2025-03-19 08:20:00|1420.55|1420.05|1421.4|1420.9|1421.75|1421.25|1419.75|1419.25|4
1742372700000|2025-03-19 08:25:00|1421.55|1421.05|1421|1420.5|1422.85|1422.35|1420.6|1420.1|1969
1742373000000|2025-03-19 08:30:00|1421.15|1420.65|1420.35|1419.85|1421.9|1421.4|1419.95|1419.45|0
1742373300000|2025-03-19 08:35:00|1420.4|1419.9|1419.9|1419.4|1421.65|1421.15|1419.75|1419.25|0
1742373600000|2025-03-19 08:40:00|1419.95|1419.45|1418.95|1418.45|1420.15|1419.65|1418.95|1418.45|0
1742373900000|2025-03-19 08:45:00|1419|1418.5|1418.75|1418.25|1419.35|1418.85|1418.45|1417.95|0
1742374200000|2025-03-19 08:50:00|1418.89|1418.39|1419.09|1418.59|1419.24|1418.74|1418.59|1418.09|1
1742374500000|2025-03-19 08:55:00|1419.04|1418.54|1418.69|1418.19|1419.64|1419.14|1418.69|1418.19|11
1742374800000|2025-03-19 09:00:00|1418.74|1418.24|1418.54|1418.04|1418.99|1418.49|1418.44|1417.94|26
1742375100000|2025-03-19 09:05:00|1418.49|1417.99|1419.59|1419.09|1419.59|1419.09|1417.84|1417.34|67
1742375400000|2025-03-19 09:10:00|1419.54|1419.04|1418.89|1418.39|1420.24|1419.74|1418.44|1417.94|28
1742375700000|2025-03-19 09:15:00|1418.84|1418.34|1419.54|1419.04|1419.74|1419.24|1418.59|1418.09|36
1742376000000|2025-03-19 09:20:00|1419.59|1419.09|1421.09|1420.59|1421.09|1420.59|1419.09|1418.59|14
1742376300000|2025-03-19 09:25:00|1421.19|1420.69|1420.79|1420.29|1421.59|1421.09|1420.79|1420.29|179
1742376600000|2025-03-19 09:30:00|1420.84|1420.34|1421.59|1421.09|1421.64|1421.14|1420.69|1420.19|0
1742376900000|2025-03-19 09:35:00|1421.64|1421.14|1421.94|1421.44|1421.99|1421.49|1421.59|1421.09|0
1742377200000|2025-03-19 09:40:00|1421.89|1421.39|1421.34|1420.84|1422.19|1421.69|1421.19|1420.69|1
1742377500000|2025-03-19 09:45:00|1421.39|1420.89|1420.29|1419.79|1421.44|1420.94|1419.84|1419.34|0
1742377800000|2025-03-19 09:50:00|1420.34|1419.84|1419.59|1419.09|1420.39|1419.89|1419.59|1419.09|0
1742378100000|2025-03-19 09:55:00|1419.64|1419.14|1421.04|1420.54|1421.29|1420.79|1419.59|1419.09|1
1742378400000|2025-03-19 10:00:00|1420.99|1420.49|1420.64|1420.14|1421.14|1420.64|1420.44|1419.94|0
1742378700000|2025-03-19 10:05:00|1420.69|1420.19|1421.29|1420.79|1421.44|1420.94|1420.49|1419.99|0
1742379000000|2025-03-19 10:10:00|1421.34|1420.84|1422.94|1422.44|1423.19|1422.69|1421.34|1420.84|3
1742379300000|2025-03-19 10:15:00|1422.89|1422.39|1421.99|1421.49|1422.99|1422.49|1421.84|1421.34|0
1742379600000|2025-03-19 10:20:00|1422.04|1421.54|1420.34|1419.84|1422.49|1421.99|1420.19|1419.69|2
1742379900000|2025-03-19 10:25:00|1420.29|1419.79|1419.29|1418.79|1420.39|1419.89|1418.09|1417.59|1
1742380200000|2025-03-19 10:30:00|1419.24|1418.74|1420.84|1420.34|1421.54|1421.04|1418.74|1418.24|2
1742380500000|2025-03-19 10:35:00|1420.99|1420.49|1419.29|1418.79|1421.14|1420.64|1418.39|1417.89|1
1742380800000|2025-03-19 10:40:00|1419.39|1418.89|1419.04|1418.54|1419.69|1419.19|1419.04|1418.54|0
1742381100000|2025-03-19 10:45:00|1419.19|1418.69|1419.34|1418.84|1419.69|1419.19|1419.09|1418.59|5
1742381400000|2025-03-19 10:50:00|1419.39|1418.89|1418.99|1418.49|1419.64|1419.14|1418.94|1418.44|4
1742381700000|2025-03-19 10:55:00|1418.94|1418.44|1419.74|1419.24|1419.84|1419.34|1418.64|1418.14|62
1742382000000|2025-03-19 11:00:00|1419.59|1419.09|1418.74|1418.24|1419.64|1419.14|1418.54|1418.04|35
1742382300000|2025-03-19 11:05:00|1418.69|1418.19|1419.19|1418.69|1419.44|1418.94|1418.54|1418.04|2
1742382600000|2025-03-19 11:10:00|1419.24|1418.74|1420.54|1420.04|1420.54|1420.04|1419.19|1418.69|101
1742382900000|2025-03-19 11:15:00|1420.49|1419.99|1419.89|1419.39|1420.54|1420.04|1419.74|1419.24|0
1742383200000|2025-03-19 11:20:00|1419.84|1419.34|1420.19|1419.69|1420.29|1419.79|1419.44|1418.94|311
1742383500000|2025-03-19 11:25:00|1420.14|1419.64|1420.09|1419.59|1420.74|1420.24|1419.89|1419.39|2
1742383800000|2025-03-19 11:30:00|1420.04|1419.54|1420.49|1419.99|1420.79|1420.29|1419.94|1419.44|1
1742384100000|2025-03-19 11:35:00|1420.69|1420.19|1420.14|1419.64|1420.84|1420.34|1419.99|1419.49|30
1742384400000|2025-03-19 11:40:00|1420.09|1419.59|1419.99|1419.49|1420.44|1419.94|1419.89|1419.39|25
1742384700000|2025-03-19 11:45:00|1419.94|1419.44|1420.04|1419.54|1420.19|1419.69|1419.79|1419.29|28
1742385000000|2025-03-19 11:50:00|1419.99|1419.49|1420.29|1419.79|1420.34|1419.84|1419.79|1419.29|40
1742385300000|2025-03-19 11:55:00|1420.34|1419.84|1419.74|1419.24|1420.39|1419.89|1419.24|1418.74|3
1742385600000|2025-03-19 12:00:00|1419.69|1419.19|1419.49|1418.99|1420.19|1419.69|1419.49|1418.99|8
1742385900000|2025-03-19 12:05:00|1419.54|1419.04|1419.34|1418.84|1419.59|1419.09|1419.04|1418.54|2
1742386200000|2025-03-19 12:10:00|1419.24|1418.74|1419.94|1419.44|1420.49|1419.99|1419.24|1418.74|7
1742386500000|2025-03-19 12:15:00|1419.89|1419.39|1419.49|1418.99|1420.19|1419.69|1419.29|1418.79|3
1742386800000|2025-03-19 12:20:00|1419.54|1419.04|1419.04|1418.54|1419.64|1419.14|1418.99|1418.49|12
1742387100000|2025-03-19 12:25:00|1418.99|1418.49|1419.94|1419.44|1420.04|1419.54|1418.94|1418.44|19
1742387400000|2025-03-19 12:30:00|1420.14|1419.64|1420.04|1419.54|1420.29|1419.79|1419.69|1419.19|4
1742387700000|2025-03-19 12:35:00|1419.99|1419.49|1419.99|1419.49|1420.24|1419.74|1419.39|1418.89|3
1742388000000|2025-03-19 12:40:00|1420.14|1419.64|1421.29|1420.79|1421.44|1420.94|1420.09|1419.59|0
1742388300000|2025-03-19 12:45:00|1421.34|1420.84|1421.04|1420.54|1421.59|1421.09|1420.94|1420.44|0
1742388600000|2025-03-19 12:50:00|1421.24|1420.74|1421.49|1420.99|1421.79|1421.29|1421.04|1420.54|0
1742388900000|2025-03-19 12:55:00|1421.54|1421.04|1421.19|1420.69|1421.79|1421.29|1420.69|1420.19|0
1742389200000|2025-03-19 13:00:00|1421.14|1420.64|1419.74|1419.24|1421.19|1420.69|1419.74|1419.24|10
1742389500000|2025-03-19 13:05:00|1419.69|1419.19|1420.89|1420.39|1421.04|1420.54|1419.69|1419.19|8
1742389800000|2025-03-19 13:10:00|1420.84|1420.34|1420.94|1420.44|1421.14|1420.64|1420.64|1420.14|0
1742390100000|2025-03-19 13:15:00|1420.84|1420.34|1420.24|1419.74|1420.84|1420.34|1420.19|1419.69|20
1742390400000|2025-03-19 13:20:00|1420.19|1419.69|1419.94|1419.44|1420.79|1420.29|1419.94|1419.44|0
1742390700000|2025-03-19 13:25:00|1419.84|1419.34|1419.19|1418.69|1419.89|1419.39|1419.09|1418.59|20
1742391000000|2025-03-19 13:30:00|1419.24|1418.74|1418.29|1417.79|1419.24|1418.74|1417.79|1417.29|25
1742391300000|2025-03-19 13:35:00|1418.24|1417.74|1418.49|1417.99|1418.99|1418.49|1417.49|1416.99|72
1742391600000|2025-03-19 13:40:00|1418.54|1418.04|1418.39|1417.89|1419.04|1418.54|1418.19|1417.69|63
1742391900000|2025-03-19 13:45:00|1418.34|1417.84|1419.04|1418.54|1419.04|1418.54|1417.89|1417.39|5
1742392200000|2025-03-19 13:50:00|1419.09|1418.59|1419.64|1419.14|1419.84|1419.34|1418.29|1417.79|0
1742392500000|2025-03-19 13:55:00|1419.69|1419.19|1420.14|1419.64|1420.39|1419.89|1419.49|1418.99|0
1742392800000|2025-03-19 14:00:00|1420.19|1419.69|1419.94|1419.44|1420.24|1419.74|1419.69|1419.19|0
1742393100000|2025-03-19 14:05:00|1419.89|1419.39|1419.79|1419.29|1420.09|1419.59|1419.69|1419.19|30
1742393400000|2025-03-19 14:10:00|1419.84|1419.34|1419.49|1418.99|1419.94|1419.44|1419.29|1418.79|0
1742393700000|2025-03-19 14:15:00|1419.54|1419.04|1419.94|1419.44|1420.14|1419.64|1419.29|1418.79|1
1742457600000|2025-03-20 08:00:00|1429.35|1428.85|1429.8|1429.3|1430.2|1429.7|1429.35|1428.85|0
1742457900000|2025-03-20 08:05:00|1429.95|1429.45|1430.15|1429.65|1430.15|1429.65|1428.15|1427.65|34
1742458200000|2025-03-20 08:10:00|1430.55|1430.05|1431|1430.5|1432|1431.5|1429.6|1429.1|51
1742458500000|2025-03-20 08:15:00|1431.05|1430.55|1430.95|1430.45|1432.65|1432.15|1430.85|1430.35|121
1742458800000|2025-03-20 08:20:00|1431.25|1430.75|1431|1430.5|1431.9|1431.4|1430.55|1430.05|73
1742459100000|2025-03-20 08:25:00|1431.05|1430.55|1429.95|1429.45|1431.3|1430.8|1429.6|1429.1|59
1742459400000|2025-03-20 08:30:00|1430|1429.5|1430.4|1429.9|1430.85|1430.35|1429.85|1429.35|70
1742459700000|2025-03-20 08:35:00|1430.35|1429.85|1429.9|1429.4|1430.7|1430.2|1429.85|1429.35|74
1742460000000|2025-03-20 08:40:00|1430.15|1429.65|1428.35|1427.85|1430.15|1429.65|1428.05|1427.55|42
1742460300000|2025-03-20 08:45:00|1428.65|1428.15|1425.95|1425.45|1428.65|1428.15|1425.95|1425.45|32
1742460600000|2025-03-20 08:50:00|1425.9|1425.4|1424.3|1423.8|1426.15|1425.65|1424.2|1423.7|23
1742460900000|2025-03-20 08:55:00|1424.75|1424.25|1422.95|1422.45|1425.2|1424.7|1422.95|1422.45|197
1742461200000|2025-03-20 09:00:00|1423.3|1422.8|1420.75|1420.25|1423.3|1422.8|1420.65|1420.15|33
1742461500000|2025-03-20 09:05:00|1420.8|1420.3|1418.9|1418.4|1421.7|1421.2|1418.9|1418.4|24
1742461800000|2025-03-20 09:10:00|1418.95|1418.45|1418.35|1417.85|1419.8|1419.3|1418.35|1417.85|10
1742462100000|2025-03-20 09:15:00|1418.65|1418.15|1416.8|1416.3|1418.7|1418.2|1416.5|1416|9
1742462400000|2025-03-20 09:20:00|1416.85|1416.35|1417.95|1417.45|1418.45|1417.95|1416.85|1416.35|3
1742462700000|2025-03-20 09:25:00|1418.05|1417.55|1418.1|1417.6|1418.5|1418|1418.05|1417.55|49
1742463000000|2025-03-20 09:30:00|1418.7|1418.2|1419.4|1418.9|1420.1|1419.6|1418.2|1417.7|22
1742463300000|2025-03-20 09:35:00|1419.35|1418.85|1421.1|1420.6|1421.55|1421.05|1419.35|1418.85|136
1742463600000|2025-03-20 09:40:00|1421.05|1420.55|1419.8|1419.3|1421.4|1420.9|1419.8|1419.3|157
1742463900000|2025-03-20 09:45:00|1420.25|1419.75|1418.1|1417.6|1420.3|1419.8|1418.05|1417.55|106
1742464200000|2025-03-20 09:50:00|1418.45|1417.95|1417.55|1417.05|1418.45|1417.95|1417.55|1417.05|52
1742464500000|2025-03-20 09:55:00|1417.5|1417|1417.3|1416.8|1417.9|1417.4|1416.95|1416.45|6
1742464800000|2025-03-20 10:00:00|1417.5|1417|1416.65|1416.15|1417.6|1417.1|1416.65|1416.15|5
1742465100000|2025-03-20 10:05:00|1416.6|1416.1|1414.85|1414.35|1416.85|1416.35|1414.8|1414.3|35
1742465400000|2025-03-20 10:10:00|1414.8|1414.3|1413.9|1413.4|1414.85|1414.35|1412.85|1412.35|32
1742465700000|2025-03-20 10:15:00|1414.15|1413.65|1412.95|1412.45|1414.65|1414.15|1412.95|1412.45|7
1742466000000|2025-03-20 10:20:00|1412.9|1412.4|1412|1411.5|1413.05|1412.55|1411.95|1411.45|8
1742466300000|2025-03-20 10:25:00|1411.95|1411.45|1411.45|1410.95|1412.15|1411.65|1411.35|1410.85|8
1742466600000|2025-03-20 10:30:00|1411.5|1411|1411.6|1411.1|1412.3|1411.8|1411.5|1411|49
1742466900000|2025-03-20 10:35:00|1411.55|1411.05|1411.05|1410.55|1411.85|1411.35|1410.9|1410.4|8
1742467200000|2025-03-20 10:40:00|1411.1|1410.6|1413.2|1412.7|1413.55|1413.05|1411.1|1410.6|122
1742467500000|2025-03-20 10:45:00|1413.45|1412.95|1413|1412.5|1413.45|1412.95|1413|1412.5|0
1742467800000|2025-03-20 10:50:00|1413.05|1412.55|1415.7|1415.2|1416.3|1415.8|1413.05|1412.55|140
1742468100000|2025-03-20 10:55:00|1415.65|1415.15|1416.55|1416.05|1417|1416.5|1415.55|1415.05|401
1742468400000|2025-03-20 11:00:00|1416.35|1415.85|1416.55|1416.05|1416.95|1416.45|1415.55|1415.05|101
1742468700000|2025-03-20 11:05:00|1416.8|1416.3|1416.15|1415.65|1417.05|1416.55|1416.05|1415.55|4
1742469000000|2025-03-20 11:10:00|1416.3|1415.8|1416.1|1415.6|1416.95|1416.45|1415.85|1415.35|16
1742469300000|2025-03-20 11:15:00|1416.05|1415.55|1417.2|1416.7|1417.5|1417|1416|1415.5|6
1742469600000|2025-03-20 11:20:00|1417.15|1416.65|1417.1|1416.6|1417.55|1417.05|1416.95|1416.45|4
1742469900000|2025-03-20 11:25:00|1417.05|1416.55|1416.75|1416.25|1418|1417.5|1416.75|1416.25|24
1742470200000|2025-03-20 11:30:00|1416.7|1416.2|1415.9|1415.4|1416.75|1416.25|1415.6|1415.1|20
1742470500000|2025-03-20 11:35:00|1415.85|1415.35|1415.4|1414.9|1416.15|1415.65|1415.4|1414.9|167
1742470800000|2025-03-20 11:40:00|1415.25|1414.75|1415.65|1415.15|1416.35|1415.85|1415.2|1414.7|66
1742471100000|2025-03-20 11:45:00|1415.5|1415|1416|1415.5|1416.65|1416.15|1415.45|1414.95|173
1742471400000|2025-03-20 11:50:00|1416.05|1415.55|1415.75|1415.25|1416.15|1415.65|1415.1|1414.6|99
1742471700000|2025-03-20 11:55:00|1415.7|1415.2|1415.1|1414.6|1415.8|1415.3|1415.1|1414.6|19
1742472000000|2025-03-20 12:00:00|1415.15|1414.65|1415.3|1414.8|1415.7|1415.2|1415.05|1414.55|20
1742472300000|2025-03-20 12:05:00|1415.1|1414.6|1414.85|1414.35|1415.15|1414.65|1414.75|1414.25|36
1742472600000|2025-03-20 12:10:00|1414.8|1414.3|1414.2|1413.7|1414.8|1414.3|1413.85|1413.35|21
1742472900000|2025-03-20 12:15:00|1414.15|1413.65|1413.95|1413.45|1414.25|1413.75|1413.7|1413.2|22
1742473200000|2025-03-20 12:20:00|1413.9|1413.4|1413.45|1412.95|1413.9|1413.4|1413.4|1412.9|58
1742473500000|2025-03-20 12:25:00|1413.5|1413|1413.55|1413.05|1413.75|1413.25|1413.5|1413|4
1742473800000|2025-03-20 12:30:00|1413.6|1413.1|1413.3|1412.8|1413.9|1413.4|1413.15|1412.65|106
1742474100000|2025-03-20 12:35:00|1413.4|1412.9|1412.75|1412.25|1413.4|1412.9|1412.65|1412.15|30
1742474400000|2025-03-20 12:40:00|1412.7|1412.2|1412.1|1411.6|1412.75|1412.25|1411.95|1411.45|13
1742474700000|2025-03-20 12:45:00|1412.05|1411.55|1412|1411.5|1412.8|1412.3|1411.8|1411.3|23
1742475000000|2025-03-20 12:50:00|1411.95|1411.45|1412.3|1411.8|1412.4|1411.9|1411.9|1411.4|5
1742475300000|2025-03-20 12:55:00|1412.35|1411.85|1412.8|1412.3|1412.95|1412.45|1412.25|1411.75|12
1742475600000|2025-03-20 13:00:00|1412.75|1412.25|1412.6|1412.1|1412.8|1412.3|1412.3|1411.8|10
1742475900000|2025-03-20 13:05:00|1412.55|1412.05|1411.95|1411.45|1412.55|1412.05|1411.8|1411.3|3
1742476200000|2025-03-20 13:10:00|1411.9|1411.4|1412|1411.5|1412.1|1411.6|1411.8|1411.3|0
1742476500000|2025-03-20 13:15:00|1412.05|1411.55|1412.75|1412.25|1413.2|1412.7|1411.95|1411.45|18
1742476800000|2025-03-20 13:20:00|1412.7|1412.2|1413.05|1412.55|1413.25|1412.75|1412.7|1412.2|8
1742477100000|2025-03-20 13:25:00|1413.1|1412.6|1412.4|1411.9|1413.25|1412.75|1412.4|1411.9|10
1742477400000|2025-03-20 13:30:00|1412.35|1411.85|1411.9|1411.4|1412.65|1412.15|1411.7|1411.2|46
1742477700000|2025-03-20 13:35:00|1411.85|1411.35|1412.75|1412.25|1413|1412.5|1411.8|1411.3|38
1742478000000|2025-03-20 13:40:00|1412.8|1412.3|1413.7|1413.2|1413.8|1413.3|1412.7|1412.2|42
1742478300000|2025-03-20 13:45:00|1413.75|1413.25|1414.45|1413.95|1414.5|1414|1413.3|1412.8|23
1742478600000|2025-03-20 13:50:00|1414.5|1414|1414.65|1414.15|1415.15|1414.65|1414.4|1413.9|11
1742478900000|2025-03-20 13:55:00|1414.7|1414.2|1415.6|1415.1|1416.25|1415.75|1414.6|1414.1|37
1742479200000|2025-03-20 14:00:00|1415.5|1415|1416.15|1415.65|1417.45|1416.95|1415.5|1415|17
1742479500000|2025-03-20 14:05:00|1416.2|1415.7|1417.1|1416.6|1417.25|1416.75|1416.1|1415.6|20
1742479800000|2025-03-20 14:10:00|1417.15|1416.65|1417.4|1416.9|1417.65|1417.15|1417.1|1416.6|5
1742480100000|2025-03-20 14:15:00|1417.35|1416.85|1418.25|1417.75|1418.25|1417.75|1417.3|1416.8|21
1742544000000|2025-03-21 08:00:00|1422.25|1421.75|1424.45|1423.95|1424.45|1423.95|1421.8|1421.3|0
1742544300000|2025-03-21 08:05:00|1424.4|1423.9|1425.85|1425.35|1426.65|1426.15|1424.4|1423.9|2
1742544600000|2025-03-21 08:10:00|1425.9|1425.4|1425.8|1425.3|1426.45|1425.95|1425.35|1424.85|6
1742544900000|2025-03-21 08:15:00|1426.1|1425.6|1423.7|1423.2|1427|1426.5|1423.3|1422.8|10
1742545200000|2025-03-21 08:20:00|1423.65|1423.15|1422.8|1422.3|1425.35|1424.85|1422.55|1422.05|12
1742545500000|2025-03-21 08:25:00|1422.85|1422.35|1420.95|1420.45|1424.05|1423.55|1420.25|1419.75|2
1742545800000|2025-03-21 08:30:00|1420.9|1420.4|1419.15|1418.65|1420.9|1420.4|1418.95|1418.45|6
1742546100000|2025-03-21 08:35:00|1419.1|1418.6|1420.05|1419.55|1421.55|1421.05|1419.1|1418.6|1
1742546400000|2025-03-21 08:40:00|1420|1419.5|1421.25|1420.75|1422.25|1421.75|1419.95|1419.45|0
1742546700000|2025-03-21 08:45:00|1421.3|1420.8|1424.1|1423.6|1424.1|1423.6|1421.3|1420.8|0
1742547000000|2025-03-21 08:50:00|1424.41|1423.91|1423.41|1422.91|1425.16|1424.66|1422.61|1422.11|0
1742547300000|2025-03-21 08:55:00|1423.46|1422.96|1423.86|1423.36|1424.16|1423.66|1423.41|1422.91|2
1742547600000|2025-03-21 09:00:00|1423.91|1423.41|1422.31|1421.81|1424.31|1423.81|1422.31|1421.81|0
1742547900000|2025-03-21 09:05:00|1422.06|1421.56|1421.61|1421.11|1422.56|1422.06|1421.26|1420.76|0
1742548200000|2025-03-21 09:10:00|1421.56|1421.06|1420.61|1420.11|1422.11|1421.61|1419.61|1419.11|0
1742548500000|2025-03-21 09:15:00|1420.66|1420.16|1419.61|1419.11|1420.76|1420.26|1418.71|1418.21|0
1742548800000|2025-03-21 09:20:00|1419.46|1418.96|1419.66|1419.16|1419.96|1419.46|1418.86|1418.36|0
1742549100000|2025-03-21 09:25:00|1419.71|1419.21|1419.76|1419.26|1420.31|1419.81|1419.16|1418.66|0
1742549400000|2025-03-21 09:30:00|1419.71|1419.21|1419.66|1419.16|1420.36|1419.86|1418.61|1418.11|2
1742549700000|2025-03-21 09:35:00|1419.61|1419.11|1420.46|1419.96|1420.46|1419.96|1419.26|1418.76|0
1742550000000|2025-03-21 09:40:00|1420.51|1420.01|1421.76|1421.26|1421.76|1421.26|1420.21|1419.71|0
1742550300000|2025-03-21 09:45:00|1421.81|1421.31|1421.61|1421.11|1422.66|1422.16|1421.51|1421.01|0
1742550600000|2025-03-21 09:50:00|1421.41|1420.91|1419.76|1419.26|1421.41|1420.91|1419.66|1419.16|0
1742550900000|2025-03-21 09:55:00|1419.71|1419.21|1419.36|1418.86|1419.81|1419.31|1418.76|1418.26|0
1742551200000|2025-03-21 10:00:00|1419.31|1418.81|1418.71|1418.21|1419.31|1418.81|1418.21|1417.71|0
1742551500000|2025-03-21 10:05:00|1418.76|1418.26|1419.31|1418.81|1419.41|1418.91|1418.56|1418.06|0
1742551800000|2025-03-21 10:10:00|1419.26|1418.76|1419.56|1419.06|1420.06|1419.56|1419.16|1418.66|0
1742552100000|2025-03-21 10:15:00|1419.61|1419.11|1419.41|1418.91|1420.06|1419.56|1419.36|1418.86|0
1742552400000|2025-03-21 10:20:00|1419.36|1418.86|1419.41|1418.91|1419.46|1418.96|1419.21|1418.71|0
1742552700000|2025-03-21 10:25:00|1419.46|1418.96|1420.26|1419.76|1420.26|1419.76|1419.31|1418.81|0
1742553000000|2025-03-21 10:30:00|1420.21|1419.71|1419.86|1419.36|1420.71|1420.21|1419.76|1419.26|4
1742553300000|2025-03-21 10:35:00|1419.91|1419.41|1420.16|1419.66|1420.36|1419.86|1419.86|1419.36|0
1742553600000|2025-03-21 10:40:00|1420.21|1419.71|1420.96|1420.46|1421.01|1420.51|1420.16|1419.66|0
1742553900000|2025-03-21 10:45:00|1420.91|1420.41|1421.41|1420.91|1421.46|1420.96|1420.91|1420.41|0
1742554200000|2025-03-21 10:50:00|1421.36|1420.86|1421.91|1421.41|1423.16|1422.66|1421.26|1420.76|1
1742554500000|2025-03-21 10:55:00|1421.86|1421.36|1421.66|1421.16|1422.31|1421.81|1421.06|1420.56|0
1742554800000|2025-03-21 11:00:00|1421.56|1421.06|1421.26|1420.76|1421.86|1421.36|1420.76|1420.26|1
1742555100000|2025-03-21 11:05:00|1421.31|1420.81|1419.86|1419.36|1421.36|1420.86|1419.56|1419.06|0
1742555400000|2025-03-21 11:10:00|1419.81|1419.31|1420.86|1420.36|1420.86|1420.36|1419.76|1419.26|3
1742555700000|2025-03-21 11:15:00|1420.81|1420.31|1420.66|1420.16|1420.86|1420.36|1420.36|1419.86|1
1742556000000|2025-03-21 11:20:00|1420.71|1420.21|1419.36|1418.86|1420.71|1420.21|1419.36|1418.86|0
1742556300000|2025-03-21 11:25:00|1419.31|1418.81|1419.06|1418.56|1419.56|1419.06|1418.96|1418.46|0
1742556600000|2025-03-21 11:30:00|1419.01|1418.51|1419.26|1418.76|1419.56|1419.06|1418.96|1418.46|1
1742556900000|2025-03-21 11:35:00|1419.31|1418.81|1420.31|1419.81|1420.31|1419.81|1419.21|1418.71|1
1742557200000|2025-03-21 11:40:00|1419.81|1419.31|1419.51|1419.01|1419.81|1419.31|1419.46|1418.96|0
1742557500000|2025-03-21 11:45:00|1419.56|1419.06|1419.41|1418.91|1420.11|1419.61|1419.41|1418.91|1
1742557800000|2025-03-21 11:50:00|1419.36|1418.86|1417.76|1417.26|1419.46|1418.96|1417.76|1417.26|0
1742558100000|2025-03-21 11:55:00|1417.81|1417.31|1418.11|1417.61|1418.21|1417.71|1417.56|1417.06|0
1742558400000|2025-03-21 12:00:00|1418.16|1417.66|1418.41|1417.91|1418.71|1418.21|1417.71|1417.21|1
1742558700000|2025-03-21 12:05:00|1418.36|1417.86|1419.36|1418.86|1419.56|1419.06|1418.21|1417.71|0
1742559000000|2025-03-21 12:10:00|1419.41|1418.91|1419.96|1419.46|1420.06|1419.56|1418.96|1418.46|28
1742559300000|2025-03-21 12:15:00|1420.01|1419.51|1419.86|1419.36|1420.16|1419.66|1419.11|1418.61|0
1742559600000|2025-03-21 12:20:00|1419.91|1419.41|1420.41|1419.91|1420.46|1419.96|1419.71|1419.21|0
1742559900000|2025-03-21 12:25:00|1420.31|1419.81|1420.56|1420.06|1420.71|1420.21|1420.11|1419.61|0
1742560200000|2025-03-21 12:30:00|1420.51|1420.01|1420.51|1420.01|1420.56|1420.06|1420.06|1419.56|2
1742560500000|2025-03-21 12:35:00|1420.56|1420.06|1420.56|1420.06|1420.86|1420.36|1420.21|1419.71|0
1742560800000|2025-03-21 12:40:00|1420.34|1419.84|1419.79|1419.29|1420.34|1419.84|1419.19|1418.69|0
1742561100000|2025-03-21 12:45:00|1419.84|1419.34|1420.04|1419.54|1420.24|1419.74|1419.74|1419.24|0
1742561400000|2025-03-21 12:50:00|1419.99|1419.49|1419.34|1418.84|1419.99|1419.49|1419.29|1418.79|5
1742561700000|2025-03-21 12:55:00|1419.39|1418.89|1418.79|1418.29|1419.54|1419.04|1418.79|1418.29|1
1742562000000|2025-03-21 13:00:00|1418.84|1418.34|1419.79|1419.29|1419.79|1419.29|1418.59|1418.09|0
1742562300000|2025-03-21 13:05:00|1419.84|1419.34|1419.59|1419.09|1420.09|1419.59|1419.59|1419.09|0
1742562600000|2025-03-21 13:10:00|1419.64|1419.14|1418.59|1418.09|1419.74|1419.24|1418.59|1418.09|0
1742562900000|2025-03-21 13:15:00|1418.64|1418.14|1417.89|1417.39|1418.79|1418.29|1417.74|1417.24|6
1742563200000|2025-03-21 13:20:00|1417.94|1417.44|1417.89|1417.39|1418.19|1417.69|1417.69|1417.19|0
1742563500000|2025-03-21 13:25:00|1417.84|1417.34|1416.74|1416.24|1417.89|1417.39|1416.69|1416.19|3
1742563800000|2025-03-21 13:30:00|1416.59|1416.09|1417.54|1417.04|1417.59|1417.09|1416.19|1415.69|1
1742564100000|2025-03-21 13:35:00|1417.59|1417.09|1416.14|1415.64|1418.34|1417.84|1416.04|1415.54|0
1742564400000|2025-03-21 13:40:00|1416.19|1415.69|1416.34|1415.84|1416.94|1416.44|1416.09|1415.59|0
1742564700000|2025-03-21 13:45:00|1416.29|1415.79|1415.84|1415.34|1416.44|1415.94|1415.44|1414.94|0
1742565000000|2025-03-21 13:50:00|1415.89|1415.39|1415.59|1415.09|1415.89|1415.39|1414.84|1414.34|0
1742565300000|2025-03-21 13:55:00|1415.54|1415.04|1415.39|1414.89|1415.89|1415.39|1415.24|1414.74|0
1742565600000|2025-03-21 14:00:00|1415.44|1414.94|1414.24|1413.74|1415.49|1414.99|1414.14|1413.64|0
1742565900000|2025-03-21 14:05:00|1414.29|1413.79|1413.14|1412.64|1414.34|1413.84|1412.99|1412.49|1
1742566200000|2025-03-21 14:10:00|1413.09|1412.59|1411.84|1411.34|1413.09|1412.59|1411.54|1411.04|18
1742566500000|2025-03-21 14:15:00|1411.89|1411.39|1412.64|1412.14|1412.74|1412.24|1411.54|1411.04|0
1742803500000|2025-03-24 08:05:00|1423.5|1423|1421.8|1421.3|1423.65|1423.15|1421.35|1420.85|1
1742803800000|2025-03-24 08:10:00|1421.85|1421.35|1421.05|1420.55|1421.95|1421.45|1419.9|1419.4|26
1742804100000|2025-03-24 08:15:00|1421.35|1420.85|1422.4|1421.9|1422.95|1422.45|1420.55|1420.05|0
1742804400000|2025-03-24 08:20:00|1422.35|1421.85|1422.65|1422.15|1422.9|1422.4|1421.05|1420.55|0
1742804700000|2025-03-24 08:25:00|1422.7|1422.2|1420.4|1419.9|1423.2|1422.7|1420.3|1419.8|12
1742805000000|2025-03-24 08:30:00|1420.3|1419.8|1418.25|1417.75|1420.4|1419.9|1417.85|1417.35|3
1742805300000|2025-03-24 08:35:00|1418.3|1417.8|1417.35|1416.85|1418.4|1417.9|1417.2|1416.7|2
1742805600000|2025-03-24 08:40:00|1417.4|1416.9|1418.55|1418.05|1418.6|1418.1|1417.2|1416.7|0
1742805900000|2025-03-24 08:45:00|1418.6|1418.1|1419.2|1418.7|1419.75|1419.25|1418.45|1417.95|0
1742806200000|2025-03-24 08:50:00|1419.53|1419.03|1417.98|1417.48|1419.93|1419.43|1417.58|1417.08|0
1742806500000|2025-03-24 08:55:00|1417.93|1417.43|1418.48|1417.98|1418.53|1418.03|1417.88|1417.38|0
1742806800000|2025-03-24 09:00:00|1418.58|1418.08|1416.43|1415.93|1418.88|1418.38|1416.43|1415.93|0
1742807100000|2025-03-24 09:05:00|1416.48|1415.98|1416.43|1415.93|1417.48|1416.98|1415.83|1415.33|0
1742807400000|2025-03-24 09:10:00|1416.48|1415.98|1417.33|1416.83|1417.38|1416.88|1416.48|1415.98|0
1742807700000|2025-03-24 09:15:00|1417.38|1416.88|1417.68|1417.18|1417.78|1417.28|1416.68|1416.18|1
1742808000000|2025-03-24 09:20:00|1417.63|1417.13|1417.18|1416.68|1417.88|1417.38|1417.18|1416.68|6
1742808300000|2025-03-24 09:25:00|1417.23|1416.73|1418.88|1418.38|1418.93|1418.43|1417.18|1416.68|0
1742808600000|2025-03-24 09:30:00|1418.93|1418.43|1417.48|1416.98|1418.93|1418.43|1417.33|1416.83|0
1742808900000|2025-03-24 09:35:00|1417.53|1417.03|1419.23|1418.73|1419.58|1419.08|1417.43|1416.93|0
1742809200000|2025-03-24 09:40:00|1419.28|1418.78|1419.48|1418.98|1419.48|1418.98|1418.83|1418.33|1
1742809500000|2025-03-24 09:45:00|1419.53|1419.03|1420.28|1419.78|1420.53|1420.03|1419.43|1418.93|3
1742809800000|2025-03-24 09:50:00|1420.23|1419.73|1418.08|1417.58|1420.23|1419.73|1418.03|1417.53|0
1742810100000|2025-03-24 09:55:00|1418.03|1417.53|1416.78|1416.28|1418.03|1417.53|1416.38|1415.88|0
1742810400000|2025-03-24 10:00:00|1416.68|1416.18|1416.83|1416.33|1417.13|1416.63|1416.03|1415.53|0
1742810700000|2025-03-24 10:05:00|1416.78|1416.28|1416.53|1416.03|1416.88|1416.38|1416.48|1415.98|0
1742811000000|2025-03-24 10:10:00|1416.58|1416.08|1416.33|1415.83|1416.78|1416.28|1416.23|1415.73|0
1742811300000|2025-03-24 10:15:00|1416.38|1415.88|1417.38|1416.88|1417.73|1417.23|1416.38|1415.88|1
1742811600000|2025-03-24 10:20:00|1417.33|1416.83|1416.83|1416.33|1417.58|1417.08|1416.68|1416.18|0
1742811900000|2025-03-24 10:25:00|1416.78|1416.28|1417.18|1416.68|1417.28|1416.78|1416.48|1415.98|0
1742812200000|2025-03-24 10:30:00|1417.23|1416.73|1417.63|1417.13|1417.78|1417.28|1417.23|1416.73|0
1742812500000|2025-03-24 10:35:00|1417.58|1417.08|1418.08|1417.58|1418.18|1417.68|1417.58|1417.08|0
1742812800000|2025-03-24 10:40:00|1418.03|1417.53|1418.53|1418.03|1418.68|1418.18|1418.03|1417.53|0
1742813100000|2025-03-24 10:45:00|1418.48|1417.98|1418.33|1417.83|1418.78|1418.28|1418.28|1417.78|1
1742813400000|2025-03-24 10:50:00|1418.28|1417.78|1418.13|1417.63|1418.48|1417.98|1418.08|1417.58|1
1742813700000|2025-03-24 10:55:00|1418.08|1417.58|1417.83|1417.33|1418.23|1417.73|1417.83|1417.33|0
1742814000000|2025-03-24 11:00:00|1417.88|1417.38|1417.28|1416.78|1418.03|1417.53|1417.28|1416.78|1
1742814300000|2025-03-24 11:05:00|1417.33|1416.83|1416.38|1415.88|1417.33|1416.83|1416.18|1415.68|4
1742814600000|2025-03-24 11:10:00|1416.43|1415.93|1416.88|1416.38|1416.93|1416.43|1416.43|1415.93|1
1742814900000|2025-03-24 11:15:00|1416.93|1416.43|1416.43|1415.93|1416.98|1416.48|1416.43|1415.93|0
1742815200000|2025-03-24 11:20:00|1416.48|1415.98|1416.98|1416.48|1417.08|1416.58|1416.43|1415.93|0
1742815500000|2025-03-24 11:25:00|1417.03|1416.53|1417.33|1416.83|1417.33|1416.83|1416.68|1416.18|0
1742815800000|2025-03-24 11:30:00|1417.28|1416.78|1416.03|1415.53|1417.28|1416.78|1415.98|1415.48|2
1742816100000|2025-03-24 11:35:00|1416.08|1415.58|1415.58|1415.08|1416.13|1415.63|1415.43|1414.93|2
1742816400000|2025-03-24 11:40:00|1415.63|1415.13|1415.98|1415.48|1416.28|1415.78|1415.63|1415.13|1
1742816700000|2025-03-24 11:45:00|1416.03|1415.53|1415.48|1414.98|1416.18|1415.68|1415.48|1414.98|0
1742817000000|2025-03-24 11:50:00|1415.53|1415.03|1414.83|1414.33|1415.73|1415.23|1414.83|1414.33|0
1742817300000|2025-03-24 11:55:00|1414.88|1414.38|1415.08|1414.58|1415.18|1414.68|1414.53|1414.03|0
1742817600000|2025-03-24 12:00:00|1415.03|1414.53|1414.68|1414.18|1415.38|1414.88|1414.63|1414.13|0
1742817900000|2025-03-24 12:05:00|1414.58|1414.08|1414.63|1414.13|1414.78|1414.28|1414.43|1413.93|0
1742818200000|2025-03-24 12:10:00|1414.58|1414.08|1415.08|1414.58|1415.13|1414.63|1414.58|1414.08|1
1742818500000|2025-03-24 12:15:00|1415.13|1414.63|1414.68|1414.18|1415.23|1414.73|1414.68|1414.18|0
1742818800000|2025-03-24 12:20:00|1414.63|1414.13|1414.83|1414.33|1414.93|1414.43|1414.58|1414.08|0
1742819100000|2025-03-24 12:25:00|1414.73|1414.23|1414.78|1414.28|1414.83|1414.33|1414.63|1414.13|0
1742819400000|2025-03-24 12:30:00|1414.73|1414.23|1415.08|1414.58|1415.43|1414.93|1414.48|1413.98|1
1742819700000|2025-03-24 12:35:00|1415.13|1414.63|1415.98|1415.48|1416.08|1415.58|1414.98|1414.48|0
1742820000000|2025-03-24 12:40:00|1415.88|1415.38|1415.08|1414.58|1415.88|1415.38|1414.88|1414.38|0
1742820300000|2025-03-24 12:45:00|1415.13|1414.63|1414.58|1414.08|1415.23|1414.73|1414.18|1413.68|0
1742820600000|2025-03-24 12:50:00|1414.53|1414.03|1413.93|1413.43|1414.58|1414.08|1413.78|1413.28|0
1742820900000|2025-03-24 12:55:00|1413.88|1413.38|1412.63|1412.13|1413.88|1413.38|1412.53|1412.03|0
1742821200000|2025-03-24 13:00:00|1412.68|1412.18|1412.48|1411.98|1412.73|1412.23|1412.08|1411.58|0
1742821500000|2025-03-24 13:05:00|1412.53|1412.03|1412.98|1412.48|1413.23|1412.73|1412.23|1411.73|1
1742821800000|2025-03-24 13:10:00|1413.03|1412.53|1412.83|1412.33|1413.53|1413.03|1412.68|1412.18|0
1742822100000|2025-03-24 13:15:00|1412.78|1412.28|1412.68|1412.18|1412.98|1412.48|1412.63|1412.13|0
1742822400000|2025-03-24 13:20:00|1412.63|1412.13|1413.08|1412.58|1413.13|1412.63|1412.23|1411.73|0
1742822700000|2025-03-24 13:25:00|1413.13|1412.63|1413.58|1413.08|1414.48|1413.98|1412.88|1412.38|4
1742823000000|2025-03-24 13:30:00|1413.38|1412.88|1415.58|1415.08|1415.73|1415.23|1413.08|1412.58|2
1742823300000|2025-03-24 13:35:00|1415.63|1415.13|1414.28|1413.78|1416.03|1415.53|1414.08|1413.58|1
1742823600000|2025-03-24 13:40:00|1414.33|1413.83|1415.58|1415.08|1416.38|1415.88|1414.28|1413.78|1
1742823900000|2025-03-24 13:45:00|1415.53|1415.03|1416.28|1415.78|1416.88|1416.38|1415.53|1415.03|0
1742824200000|2025-03-24 13:50:00|1416.33|1415.83|1414.73|1414.23|1416.33|1415.83|1414.63|1414.13|0
1742824500000|2025-03-24 13:55:00|1414.68|1414.18|1414.48|1413.98|1415.38|1414.88|1414.38|1413.88|0
1742824800000|2025-03-24 14:00:00|1414.58|1414.08|1416.43|1415.93|1416.58|1416.08|1414.48|1413.98|0
1742825100000|2025-03-24 14:05:00|1416.48|1415.98|1416.93|1416.43|1417.28|1416.78|1416.48|1415.98|0
1742825400000|2025-03-24 14:10:00|1416.78|1416.28|1415.23|1414.73|1417.43|1416.93|1415.23|1414.73|0
1742825700000|2025-03-24 14:15:00|1415.18|1414.68|1414.93|1414.43|1415.78|1415.28|1414.43|1413.93|2
1742896200000|2025-03-25 09:50:00|1421.1|1420.6|1421.75|1421.25|1421.9|1421.4|1421.1|1420.6|20
1742896500000|2025-03-25 09:55:00|1421.7|1421.2|1422|1421.5|1422.15|1421.65|1421.65|1421.15|0
1742896800000|2025-03-25 10:00:00|1421.95|1421.45|1422.5|1422|1422.6|1422.1|1421.9|1421.4|4
1742897100000|2025-03-25 10:05:00|1422.55|1422.05|1422.2|1421.7|1422.8|1422.3|1422.15|1421.65|1
1742897400000|2025-03-25 10:10:00|1422.15|1421.65|1422|1421.5|1422.2|1421.7|1421.2|1420.7|0
1742897700000|2025-03-25 10:15:00|1422.05|1421.55|1422.15|1421.65|1422.45|1421.95|1421.8|1421.3|0
1742898000000|2025-03-25 10:20:00|1422.25|1421.75|1422|1421.5|1422.25|1421.75|1421.95|1421.45|14
1742898300000|2025-03-25 10:25:00|1422.05|1421.55|1421.75|1421.25|1422.45|1421.95|1421.45|1420.95|1
1742898600000|2025-03-25 10:30:00|1421.85|1421.35|1422.7|1422.2|1422.8|1422.3|1421.85|1421.35|0
1742898900000|2025-03-25 10:35:00|1422.65|1422.15|1422.75|1422.25|1422.85|1422.35|1422.4|1421.9|0
1742899200000|2025-03-25 10:40:00|1422.7|1422.2|1423.6|1423.1|1423.7|1423.2|1422.55|1422.05|0
1742899500000|2025-03-25 10:45:00|1423.65|1423.15|1423.9|1423.4|1424|1423.5|1423.4|1422.9|0
1742899800000|2025-03-25 10:50:00|1423.95|1423.45|1423.3|1422.8|1424.05|1423.55|1423.25|1422.75|0
1742900100000|2025-03-25 10:55:00|1423.25|1422.75|1423.3|1422.8|1423.55|1423.05|1423.1|1422.6|0
1742900400000|2025-03-25 11:00:00|1423.15|1422.65|1422.85|1422.35|1423.2|1422.7|1422.85|1422.35|0
1742900700000|2025-03-25 11:05:00|1422.8|1422.3|1422.35|1421.85|1422.85|1422.35|1422.3|1421.8|14
1742901000000|2025-03-25 11:10:00|1422.4|1421.9|1423.2|1422.7|1423.25|1422.75|1422.4|1421.9|25
1742901300000|2025-03-25 11:15:00|1423.25|1422.75|1423.75|1423.25|1424.1|1423.6|1423.25|1422.75|10
1742901600000|2025-03-25 11:20:00|1423.8|1423.3|1424.25|1423.75|1424.3|1423.8|1423.75|1423.25|0
1742901900000|2025-03-25 11:25:00|1424.3|1423.8|1424.75|1424.25|1424.75|1424.25|1424.25|1423.75|0
1742902200000|2025-03-25 11:30:00|1424.8|1424.3|1424.3|1423.8|1424.9|1424.4|1424.3|1423.8|2
1742902500000|2025-03-25 11:35:00|1424.35|1423.85|1424.45|1423.95|1424.5|1424|1424.35|1423.85|0
1742902800000|2025-03-25 11:40:00|1424.4|1423.9|1424.2|1423.7|1424.45|1423.95|1424.2|1423.7|0
1742903100000|2025-03-25 11:45:00|1424.25|1423.75|1424.7|1424.2|1424.8|1424.3|1424.25|1423.75|0
1742903400000|2025-03-25 11:50:00|1424.75|1424.25|1424.8|1424.3|1424.9|1424.4|1424.65|1424.15|0
1742903700000|2025-03-25 11:55:00|1424.85|1424.35|1424.95|1424.45|1425|1424.5|1424.8|1424.3|0
1742904000000|2025-03-25 12:00:00|1425.05|1424.55|1426.2|1425.7|1426.2|1425.7|1425.05|1424.55|0
1742904300000|2025-03-25 12:05:00|1426.25|1425.75|1426.4|1425.9|1427.35|1426.85|1426.25|1425.75|17
1742904600000|2025-03-25 12:10:00|1426.45|1425.95|1426.25|1425.75|1426.55|1426.05|1426|1425.5|0
1742904900000|2025-03-25 12:15:00|1426.3|1425.8|1426.2|1425.7|1426.5|1426|1426.1|1425.6|0
1742905200000|2025-03-25 12:20:00|1426.15|1425.65|1425.65|1425.15|1426.25|1425.75|1425.6|1425.1|0
1742905500000|2025-03-25 12:25:00|1425.6|1425.1|1425.8|1425.3|1425.85|1425.35|1425.5|1425|0
1742905800000|2025-03-25 12:30:00|1425.85|1425.35|1425.4|1424.9|1425.95|1425.45|1425.4|1424.9|0
1742906100000|2025-03-25 12:35:00|1425.45|1424.95|1425.8|1425.3|1425.8|1425.3|1425.4|1424.9|0
1742906400000|2025-03-25 12:40:00|1425.74|1425.24|1425.94|1425.44|1425.99|1425.49|1425.64|1425.14|0
1742906700000|2025-03-25 12:45:00|1425.99|1425.49|1425.39|1424.89|1426.04|1425.54|1425.39|1424.89|0
1742907000000|2025-03-25 12:50:00|1425.34|1424.84|1424.84|1424.34|1425.34|1424.84|1424.59|1424.09|0
1742907300000|2025-03-25 12:55:00|1424.89|1424.39|1424.89|1424.39|1425.09|1424.59|1424.79|1424.29|0
1742907600000|2025-03-25 13:00:00|1424.94|1424.44|1423.94|1423.44|1425.09|1424.59|1423.84|1423.34|13
1742907900000|2025-03-25 13:05:00|1423.89|1423.39|1422.79|1422.29|1423.94|1423.44|1422.74|1422.24|5
1742908200000|2025-03-25 13:10:00|1422.84|1422.34|1422.44|1421.94|1422.84|1422.34|1422.34|1421.84|0
1742908500000|2025-03-25 13:15:00|1422.39|1421.89|1422.79|1422.29|1423.19|1422.69|1422.34|1421.84|12
1742908800000|2025-03-25 13:20:00|1422.74|1422.24|1423.09|1422.59|1423.14|1422.64|1422.54|1422.04|2
1742909100000|2025-03-25 13:25:00|1423.04|1422.54|1422.99|1422.49|1423.19|1422.69|1422.64|1422.14|1
1742909400000|2025-03-25 13:30:00|1422.84|1422.34|1424.14|1423.64|1424.44|1423.94|1422.79|1422.29|0
1742909700000|2025-03-25 13:35:00|1424.19|1423.69|1422.69|1422.19|1424.19|1423.69|1422.64|1422.14|0
1742910000000|2025-03-25 13:40:00|1422.64|1422.14|1422.89|1422.39|1423.19|1422.69|1422.49|1421.99|0
1742910300000|2025-03-25 13:45:00|1422.84|1422.34|1423.74|1423.24|1424.29|1423.79|1422.84|1422.34|0
1742910600000|2025-03-25 13:50:00|1423.69|1423.19|1423.49|1422.99|1423.94|1423.44|1423.39|1422.89|0
1742910900000|2025-03-25 13:55:00|1423.44|1422.94|1422.19|1421.69|1423.44|1422.94|1422.14|1421.64|3
1742911200000|2025-03-25 14:00:00|1422.09|1421.59|1421.84|1421.34|1422.14|1421.64|1420.89|1420.39|0
1742911500000|2025-03-25 14:05:00|1421.79|1421.29|1422.94|1422.44|1422.99|1422.49|1421.74|1421.24|0
1742911800000|2025-03-25 14:10:00|1423.04|1422.54|1422.89|1422.39|1423.44|1422.94|1422.64|1422.14|0
1742912100000|2025-03-25 14:15:00|1422.84|1422.34|1423.34|1422.84|1423.49|1422.99|1422.74|1422.24|0
1742976300000|2025-03-26 08:05:00|1420.47|1419.97|1418.27|1417.77|1421.52|1421.02|1418.17|1417.67|3
1742976600000|2025-03-26 08:10:00|1418.47|1417.97|1418.47|1417.97|1418.97|1418.47|1417.37|1416.87|0
1742976900000|2025-03-26 08:15:00|1418.12|1417.62|1417.67|1417.17|1420.22|1419.72|1417.27|1416.77|2
1742977200000|2025-03-26 08:20:00|1417.57|1417.07|1419.27|1418.77|1419.32|1418.82|1417.07|1416.57|2
1742977500000|2025-03-26 08:25:00|1419.32|1418.82|1421.77|1421.27|1421.77|1421.27|1419.27|1418.77|0
1742977800000|2025-03-26 08:30:00|1421.82|1421.32|1423.87|1423.37|1424.07|1423.57|1421.82|1421.32|5
1742978100000|2025-03-26 08:35:00|1423.92|1423.42|1424.02|1423.52|1424.67|1424.17|1423.62|1423.12|1
1742978400000|2025-03-26 08:40:00|1424.07|1423.57|1424.07|1423.57|1424.52|1424.02|1423.52|1423.02|1
1742978700000|2025-03-26 08:45:00|1424.12|1423.62|1422.47|1421.97|1424.72|1424.22|1422.27|1421.77|16
1742979000000|2025-03-26 08:50:00|1422.57|1422.07|1422.07|1421.57|1422.97|1422.47|1421.77|1421.27|0
1742979300000|2025-03-26 08:55:00|1422.12|1421.62|1422.07|1421.57|1422.67|1422.17|1422.07|1421.57|0
1742979600000|2025-03-26 09:00:00|1422.12|1421.62|1419.97|1419.47|1422.17|1421.67|1419.87|1419.37|10
1742979900000|2025-03-26 09:05:00|1419.92|1419.42|1421.32|1420.82|1421.42|1420.92|1419.87|1419.37|9
1742980200000|2025-03-26 09:10:00|1421.37|1420.87|1421.67|1421.17|1421.87|1421.37|1421.07|1420.57|0
1742980500000|2025-03-26 09:15:00|1421.72|1421.22|1421.17|1420.67|1422.17|1421.67|1420.97|1420.47|0
1742980800000|2025-03-26 09:20:00|1421.12|1420.62|1421.32|1420.82|1421.47|1420.97|1420.57|1420.07|0
1742981100000|2025-03-26 09:25:00|1421.37|1420.87|1422.12|1421.62|1422.22|1421.72|1421.37|1420.87|0
1742981400000|2025-03-26 09:30:00|1422.17|1421.67|1422.57|1422.07|1422.72|1422.22|1422.17|1421.67|0
1742981700000|2025-03-26 09:35:00|1422.52|1422.02|1421.82|1421.32|1422.67|1422.17|1421.67|1421.17|1
1742982000000|2025-03-26 09:40:00|1421.77|1421.27|1421.87|1421.37|1421.97|1421.47|1421.02|1420.52|0
1742982300000|2025-03-26 09:45:00|1421.92|1421.42|1422.57|1422.07|1422.67|1422.17|1421.57|1421.07|0
1742982600000|2025-03-26 09:50:00|1422.47|1421.97|1422.57|1422.07|1422.97|1422.47|1422.27|1421.77|0
1742982900000|2025-03-26 09:55:00|1422.52|1422.02|1421.37|1420.87|1422.67|1422.17|1421.27|1420.77|1
1742983200000|2025-03-26 10:00:00|1421.42|1420.92|1421.17|1420.67|1421.67|1421.17|1420.82|1420.32|0
1742983500000|2025-03-26 10:05:00|1421.22|1420.72|1420.87|1420.37|1421.47|1420.97|1420.77|1420.27|0
1742983800000|2025-03-26 10:10:00|1420.92|1420.42|1420.47|1419.97|1421.32|1420.82|1420.27|1419.77|0
1742984100000|2025-03-26 10:15:00|1420.42|1419.92|1420.67|1420.17|1420.77|1420.27|1420.07|1419.57|0
1742984400000|2025-03-26 10:20:00|1420.62|1420.12|1420.57|1420.07|1420.72|1420.22|1420.22|1419.72|0
1742984700000|2025-03-26 10:25:00|1420.62|1420.12|1421.12|1420.62|1421.32|1420.82|1420.62|1420.12|0
1742985000000|2025-03-26 10:30:00|1421.07|1420.57|1421.07|1420.57|1421.32|1420.82|1420.87|1420.37|0
1742985300000|2025-03-26 10:35:00|1421.12|1420.62|1421.47|1420.97|1421.67|1421.17|1421.02|1420.52|0
1742985600000|2025-03-26 10:40:00|1421.52|1421.02|1421.77|1421.27|1421.97|1421.47|1421.52|1421.02|0
1742985900000|2025-03-26 10:45:00|1421.82|1421.32|1422.17|1421.67|1422.22|1421.72|1421.77|1421.27|0
1742986200000|2025-03-26 10:50:00|1422.22|1421.72|1422.32|1421.82|1422.47|1421.97|1421.72|1421.22|1
1742986500000|2025-03-26 10:55:00|1422.37|1421.87|1422.62|1422.12|1422.67|1422.17|1422.07|1421.57|0
1742986800000|2025-03-26 11:00:00|1422.67|1422.17|1422.37|1421.87|1422.97|1422.47|1422.37|1421.87|0
1742987100000|2025-03-26 11:05:00|1422.32|1421.82|1422.62|1422.12|1422.62|1422.12|1422.22|1421.72|0
1742987400000|2025-03-26 11:10:00|1422.57|1422.07|1422.27|1421.77|1422.57|1422.07|1421.97|1421.47|18
1742987700000|2025-03-26 11:15:00|1422.32|1421.82|1421.22|1420.72|1422.42|1421.92|1421.17|1420.67|1
1742988000000|2025-03-26 11:20:00|1421.17|1420.67|1421.37|1420.87|1421.67|1421.17|1421.17|1420.67|0
1742988300000|2025-03-26 11:25:00|1421.42|1420.92|1420.87|1420.37|1421.42|1420.92|1420.87|1420.37|0
1742988600000|2025-03-26 11:30:00|1420.92|1420.42|1421.17|1420.67|1421.57|1421.07|1420.87|1420.37|0
1742988900000|2025-03-26 11:35:00|1421.12|1420.62|1420.47|1419.97|1421.32|1420.82|1420.32|1419.82|2
1742989200000|2025-03-26 11:40:00|1420.42|1419.92|1421.22|1420.72|1421.22|1420.72|1420.42|1419.92|0
1742989500000|2025-03-26 11:45:00|1421.17|1420.67|1421.22|1420.72|1421.37|1420.87|1421.17|1420.67|0
1742989800000|2025-03-26 11:50:00|1421.27|1420.77|1421.27|1420.77|1421.32|1420.82|1421.17|1420.67|0
1742990100000|2025-03-26 11:55:00|1421.32|1420.82|1421.32|1420.82|1421.37|1420.87|1421.17|1420.67|0
1742990400000|2025-03-26 12:00:00|1421.37|1420.87|1421.17|1420.67|1421.37|1420.87|1420.87|1420.37|1
1742990700000|2025-03-26 12:05:00|1421.12|1420.62|1421.57|1421.07|1421.82|1421.32|1421.12|1420.62|0
1742991000000|2025-03-26 12:10:00|1421.52|1421.02|1421.52|1421.02|1421.67|1421.17|1421.32|1420.82|0
1742991300000|2025-03-26 12:15:00|1421.47|1420.97|1421.92|1421.42|1421.97|1421.47|1421.32|1420.82|0
1742991600000|2025-03-26 12:20:00|1421.82|1421.32|1422.67|1422.17|1422.67|1422.17|1421.67|1421.17|0
1742991900000|2025-03-26 12:25:00|1422.62|1422.12|1423.67|1423.17|1423.67|1423.17|1422.62|1422.12|0
1742992200000|2025-03-26 12:30:00|1423.62|1423.12|1424.07|1423.57|1424.22|1423.72|1423.42|1422.92|0
1742992500000|2025-03-26 12:35:00|1424.02|1423.52|1425.22|1424.72|1425.22|1424.72|1423.97|1423.47|0
1742992800000|2025-03-26 12:40:00|1425.27|1424.77|1426.17|1425.67|1426.17|1425.67|1425.27|1424.77|0
1742993100000|2025-03-26 12:45:00|1426.12|1425.62|1426.72|1426.22|1426.87|1426.37|1426.12|1425.62|0
1742993400000|2025-03-26 12:50:00|1426.67|1426.17|1425.87|1425.37|1426.82|1426.32|1425.67|1425.17|0
1742993700000|2025-03-26 12:55:00|1425.82|1425.32|1426.02|1425.52|1426.17|1425.67|1425.67|1425.17|0
1742994000000|2025-03-26 13:00:00|1425.97|1425.47|1425.82|1425.32|1426.17|1425.67|1425.62|1425.12|0
1742994300000|2025-03-26 13:05:00|1425.87|1425.37|1426.27|1425.77|1426.32|1425.82|1425.57|1425.07|0
1742994600000|2025-03-26 13:10:00|1426.32|1425.82|1426.47|1425.97|1426.67|1426.17|1426.17|1425.67|0
1742994900000|2025-03-26 13:15:00|1426.52|1426.02|1427.12|1426.62|1427.77|1427.27|1426.17|1425.67|19
1742995200000|2025-03-26 13:20:00|1427.17|1426.67|1425.77|1425.27|1427.17|1426.67|1425.77|1425.27|0
1742995500000|2025-03-26 13:25:00|1425.87|1425.37|1425.92|1425.42|1425.97|1425.47|1425.67|1425.17|0
1742995800000|2025-03-26 13:30:00|1425.97|1425.47|1426.32|1425.82|1427.17|1426.67|1425.62|1425.12|1
1742996100000|2025-03-26 13:35:00|1426.37|1425.87|1426.52|1426.02|1426.97|1426.47|1425.82|1425.32|0
1742996400000|2025-03-26 13:40:00|1426.57|1426.07|1427.22|1426.72|1427.32|1426.82|1426.32|1425.82|0
1742996700000|2025-03-26 13:45:00|1427.27|1426.77|1426.22|1425.72|1427.62|1427.12|1425.82|1425.32|8
1742997000000|2025-03-26 13:50:00|1426.17|1425.67|1426.02|1425.52|1426.57|1426.07|1425.57|1425.07|0
1742997300000|2025-03-26 13:55:00|1425.97|1425.47|1426.12|1425.62|1426.12|1425.62|1425.17|1424.67|0
1742997600000|2025-03-26 14:00:00|1426.07|1425.57|1427.32|1426.82|1427.47|1426.97|1425.77|1425.27|0
1742997900000|2025-03-26 14:05:00|1427.37|1426.87|1427.32|1426.82|1428.02|1427.52|1427.27|1426.77|0
1742998200000|2025-03-26 14:10:00|1427.27|1426.77|1428.12|1427.62|1428.17|1427.67|1427.22|1426.72|0
1742998500000|2025-03-26 14:15:00|1428.17|1427.67|1428.47|1427.97|1428.67|1428.17|1427.57|1427.07|10
1743062400000|2025-03-27 08:00:00|1414.7|1414.2|1409.1|1408.6|1414.7|1414.2|1409.1|1408.6|50
1743062700000|2025-03-27 08:05:00|1408.95|1408.45|1410.75|1410.25|1412.2|1411.7|1408.75|1408.25|76
1743063000000|2025-03-27 08:10:00|1410.8|1410.3|1409.25|1408.75|1411.9|1411.4|1409.25|1408.75|34
1743063300000|2025-03-27 08:15:00|1409.3|1408.8|1407.85|1407.35|1410.15|1409.65|1406.95|1406.45|19
1743063600000|2025-03-27 08:20:00|1407.9|1407.4|1408.85|1408.35|1408.85|1408.35|1407.75|1407.25|7
1743063900000|2025-03-27 08:25:00|1408.9|1408.4|1409.55|1409.05|1410|1409.5|1407.35|1406.85|19
1743064200000|2025-03-27 08:30:00|1409.65|1409.15|1409.95|1409.45|1411.25|1410.75|1409.55|1409.05|25
1743064500000|2025-03-27 08:35:00|1410.05|1409.55|1412.75|1412.25|1413.85|1413.35|1410.05|1409.55|24
1743064800000|2025-03-27 08:40:00|1412.7|1412.2|1412.35|1411.85|1413.3|1412.8|1411.55|1411.05|15
1743065100000|2025-03-27 08:45:00|1412.4|1411.9|1412.9|1412.4|1414.1|1413.6|1412.05|1411.55|28
1743065400000|2025-03-27 08:50:00|1413.26|1412.76|1413.41|1412.91|1414.36|1413.86|1412.76|1412.26|18
1743065700000|2025-03-27 08:55:00|1413.36|1412.86|1416.31|1415.81|1416.36|1415.86|1413.26|1412.76|18
1743066000000|2025-03-27 09:00:00|1416.26|1415.76|1415.51|1415.01|1417.56|1417.06|1415.46|1414.96|32
1743066300000|2025-03-27 09:05:00|1415.56|1415.06|1415.16|1414.66|1415.71|1415.21|1415.16|1414.66|6
1743066600000|2025-03-27 09:10:00|1415.11|1414.61|1413.01|1412.51|1415.11|1414.61|1412.96|1412.46|1
1743066900000|2025-03-27 09:15:00|1413.06|1412.56|1413.16|1412.66|1414.06|1413.56|1412.91|1412.41|27
1743067200000|2025-03-27 09:20:00|1413.21|1412.71|1411.66|1411.16|1413.26|1412.76|1411.46|1410.96|5
1743067500000|2025-03-27 09:25:00|1411.71|1411.21|1413.71|1413.21|1413.76|1413.26|1411.71|1411.21|0
1743067800000|2025-03-27 09:30:00|1413.76|1413.26|1412.11|1411.61|1413.76|1413.26|1412.11|1411.61|1
1743068100000|2025-03-27 09:35:00|1412.16|1411.66|1411.51|1411.01|1412.51|1412.01|1411.51|1411.01|6
1743068400000|2025-03-27 09:40:00|1411.46|1410.96|1411.91|1411.41|1412.06|1411.56|1411.26|1410.76|1
1743068700000|2025-03-27 09:45:00|1411.86|1411.36|1412.81|1412.31|1412.91|1412.41|1411.86|1411.36|0
1743069000000|2025-03-27 09:50:00|1412.71|1412.21|1413.56|1413.06|1413.66|1413.16|1412.71|1412.21|0
1743069300000|2025-03-27 09:55:00|1413.51|1413.01|1413.66|1413.16|1414.41|1413.91|1413.41|1412.91|0
1743069600000|2025-03-27 10:00:00|1413.76|1413.26|1414.16|1413.66|1414.26|1413.76|1413.76|1413.26|0
1743069900000|2025-03-27 10:05:00|1414.21|1413.71|1415.76|1415.26|1415.86|1415.36|1414.21|1413.71|0
1743070200000|2025-03-27 10:10:00|1415.81|1415.31|1415.81|1415.31|1416.01|1415.51|1415.61|1415.11|0
1743070500000|2025-03-27 10:15:00|1415.76|1415.26|1414.86|1414.36|1415.76|1415.26|1414.76|1414.26|2
1743070800000|2025-03-27 10:20:00|1414.91|1414.41|1415.21|1414.71|1415.26|1414.76|1414.51|1414.01|0
1743071100000|2025-03-27 10:25:00|1415.16|1414.66|1414.41|1413.91|1415.21|1414.71|1414.11|1413.61|0
1743071400000|2025-03-27 10:30:00|1414.36|1413.86|1414.21|1413.71|1414.56|1414.06|1413.71|1413.21|0
1743071700000|2025-03-27 10:35:00|1414.16|1413.66|1413.66|1413.16|1414.21|1413.71|1413.51|1413.01|0
1743072000000|2025-03-27 10:40:00|1413.71|1413.21|1413.81|1413.31|1414.11|1413.61|1413.46|1412.96|0
1743072300000|2025-03-27 10:45:00|1413.86|1413.36|1412.56|1412.06|1413.91|1413.41|1412.51|1412.01|0
1743072600000|2025-03-27 10:50:00|1412.51|1412.01|1412.51|1412.01|1412.71|1412.21|1412.26|1411.76|0
1743072900000|2025-03-27 10:55:00|1412.46|1411.96|1411.46|1410.96|1412.46|1411.96|1411.11|1410.61|53
1743073200000|2025-03-27 11:00:00|1411.51|1411.01|1412.16|1411.66|1412.36|1411.86|1411.51|1411.01|2
1743073500000|2025-03-27 11:05:00|1412.21|1411.71|1412.61|1412.11|1412.61|1412.11|1412.16|1411.66|0
1743073800000|2025-03-27 11:10:00|1412.56|1412.06|1411.06|1410.56|1412.86|1412.36|1410.96|1410.46|19
1743074100000|2025-03-27 11:15:00|1411.11|1410.61|1411.06|1410.56|1411.26|1410.76|1411.06|1410.56|0
1743074400000|2025-03-27 11:20:00|1411.11|1410.61|1411.21|1410.71|1411.31|1410.81|1411.01|1410.51|0
1743074700000|2025-03-27 11:25:00|1411.16|1410.66|1410.41|1409.91|1411.21|1410.71|1410.41|1409.91|1
1743075000000|2025-03-27 11:30:00|1410.46|1409.96|1410.91|1410.41|1411.06|1410.56|1410.41|1409.91|0
1743075300000|2025-03-27 11:35:00|1410.96|1410.46|1411.16|1410.66|1411.16|1410.66|1410.76|1410.26|0
1743075600000|2025-03-27 11:40:00|1411.21|1410.71|1411.16|1410.66|1411.21|1410.71|1410.96|1410.46|0
1743075900000|2025-03-27 11:45:00|1411.21|1410.71|1411.96|1411.46|1412.41|1411.91|1411.11|1410.61|2
1743076200000|2025-03-27 11:50:00|1411.91|1411.41|1411.96|1411.46|1412.36|1411.86|1411.86|1411.36|0
1743076500000|2025-03-27 11:55:00|1411.91|1411.41|1411.86|1411.36|1412.31|1411.81|1411.71|1411.21|0
1743076800000|2025-03-27 12:00:00|1411.76|1411.26|1411.11|1410.61|1411.91|1411.41|1411.01|1410.51|1
1743077100000|2025-03-27 12:05:00|1411.06|1410.56|1411.06|1410.56|1411.21|1410.71|1410.86|1410.36|0
1743077400000|2025-03-27 12:10:00|1411.11|1410.61|1411.56|1411.06|1411.56|1411.06|1411.11|1410.61|0
1743077700000|2025-03-27 12:15:00|1411.51|1411.01|1411.46|1410.96|1411.51|1411.01|1411.21|1410.71|0
1743078000000|2025-03-27 12:20:00|1411.36|1410.86|1411.26|1410.76|1411.71|1411.21|1411.06|1410.56|0
1743078300000|2025-03-27 12:25:00|1411.31|1410.81|1411.31|1410.81|1411.46|1410.96|1411.26|1410.76|0
1743078600000|2025-03-27 12:30:00|1411.26|1410.76|1412.06|1411.56|1412.16|1411.66|1411.26|1410.76|0
1743078900000|2025-03-27 12:35:00|1412.01|1411.51|1412.26|1411.76|1412.71|1412.21|1411.96|1411.46|27
1743079200000|2025-03-27 12:40:00|1412.45|1411.95|1412.7|1412.2|1412.9|1412.4|1412.45|1411.95|1
1743079500000|2025-03-27 12:45:00|1412.65|1412.15|1412.65|1412.15|1412.75|1412.25|1412.45|1411.95|1
1743079800000|2025-03-27 12:50:00|1412.6|1412.1|1412.35|1411.85|1412.7|1412.2|1412.05|1411.55|28
1743080100000|2025-03-27 12:55:00|1412.4|1411.9|1412.85|1412.35|1412.85|1412.35|1412.3|1411.8|0
1743080400000|2025-03-27 13:00:00|1412.9|1412.4|1412.95|1412.45|1413.35|1412.85|1412.65|1412.15|0
1743080700000|2025-03-27 13:05:00|1413|1412.5|1412.55|1412.05|1413.05|1412.55|1412.55|1412.05|0
1743081000000|2025-03-27 13:10:00|1412.6|1412.1|1412.35|1411.85|1412.6|1412.1|1412.2|1411.7|0
1743081300000|2025-03-27 13:15:00|1412.3|1411.8|1412.55|1412.05|1412.65|1412.15|1412|1411.5|0
1743081600000|2025-03-27 13:20:00|1412.5|1412|1411.45|1410.95|1412.55|1412.05|1411.45|1410.95|24
1743081900000|2025-03-27 13:25:00|1411.5|1411|1411.55|1411.05|1411.65|1411.15|1411.45|1410.95|0
1743082200000|2025-03-27 13:30:00|1411.6|1411.1|1410.7|1410.2|1412.1|1411.6|1410.7|1410.2|2
1743082500000|2025-03-27 13:35:00|1410.65|1410.15|1411.05|1410.55|1411.45|1410.95|1410.4|1409.9|1
1743082800000|2025-03-27 13:40:00|1411|1410.5|1410.85|1410.35|1411.8|1411.3|1410.4|1409.9|0
1743083100000|2025-03-27 13:45:00|1410.9|1410.4|1412.7|1412.2|1413.35|1412.85|1410.9|1410.4|18
1743083400000|2025-03-27 13:50:00|1412.65|1412.15|1414.75|1414.25|1414.75|1414.25|1412.6|1412.1|20
1743083700000|2025-03-27 13:55:00|1414.8|1414.3|1416.1|1415.6|1416.85|1416.35|1414.75|1414.25|32
1743084000000|2025-03-27 14:00:00|1416.05|1415.55|1415.8|1415.3|1416.45|1415.95|1414.7|1414.2|1
1743084300000|2025-03-27 14:05:00|1415.75|1415.25|1415.3|1414.8|1415.9|1415.4|1414.7|1414.2|0
1743084600000|2025-03-27 14:10:00|1415.2|1414.7|1415.6|1415.1|1415.65|1415.15|1415|1414.5|1
1743084900000|2025-03-27 14:15:00|1415.75|1415.25|1415.75|1415.25|1415.75|1415.25|1415.75|1415.25|10
1743148800000|2025-03-28 08:00:00|1412.91|1412.41|1416.31|1415.81|1416.31|1415.81|1412.91|1412.41|5
1743149100000|2025-03-28 08:05:00|1416.36|1415.86|1414.36|1413.86|1417.11|1416.61|1414.01|1413.51|0
1743149400000|2025-03-28 08:10:00|1414.21|1413.71|1417.06|1416.56|1417.36|1416.86|1413.91|1413.41|6
1743149700000|2025-03-28 08:15:00|1417.11|1416.61|1417.16|1416.66|1418.31|1417.81|1416.96|1416.46|0
1743150000000|2025-03-28 08:20:00|1417.21|1416.71|1416.56|1416.06|1417.31|1416.81|1415.81|1415.31|10
1743150300000|2025-03-28 08:25:00|1416.61|1416.11|1413.51|1413.01|1416.71|1416.21|1413.51|1413.01|6
1743150600000|2025-03-28 08:30:00|1413.56|1413.06|1412.71|1412.21|1413.56|1413.06|1412.36|1411.86|5
1743150900000|2025-03-28 08:35:00|1412.66|1412.16|1414.71|1414.21|1414.71|1414.21|1412.26|1411.76|0
1743151200000|2025-03-28 08:40:00|1414.76|1414.26|1416.96|1416.46|1417.21|1416.71|1414.51|1414.01|6
1743151500000|2025-03-28 08:45:00|1417.01|1416.51|1417.21|1416.71|1417.31|1416.81|1416.51|1416.01|0
1743151800000|2025-03-28 08:50:00|1417.26|1416.76|1418.41|1417.91|1418.56|1418.06|1417.26|1416.76|5
1743152100000|2025-03-28 08:55:00|1418.36|1417.86|1418.81|1418.31|1419.21|1418.71|1418.36|1417.86|0
1743152400000|2025-03-28 09:00:00|1418.86|1418.36|1417.36|1416.86|1419.16|1418.66|1417.36|1416.86|0
1743152700000|2025-03-28 09:05:00|1417.26|1416.76|1416.91|1416.41|1417.26|1416.76|1416.81|1416.31|0
1743153000000|2025-03-28 09:10:00|1416.86|1416.36|1416.26|1415.76|1417.26|1416.76|1416.11|1415.61|6
1743153300000|2025-03-28 09:15:00|1416.21|1415.71|1415.71|1415.21|1416.31|1415.81|1415.66|1415.16|0
1743153600000|2025-03-28 09:20:00|1415.66|1415.16|1414.01|1413.51|1416.61|1416.11|1414.01|1413.51|6
1743153900000|2025-03-28 09:25:00|1413.96|1413.46|1413.11|1412.61|1414.01|1413.51|1412.91|1412.41|30
1743154200000|2025-03-28 09:30:00|1413.16|1412.66|1413.46|1412.96|1413.46|1412.96|1412.21|1411.71|13
1743154500000|2025-03-28 09:35:00|1413.51|1413.01|1412.21|1411.71|1413.91|1413.41|1412.11|1411.61|5
1743154800000|2025-03-28 09:40:00|1412.26|1411.76|1411.61|1411.11|1412.41|1411.91|1411.61|1411.11|7
1743155100000|2025-03-28 09:45:00|1411.56|1411.06|1408.81|1408.31|1411.71|1411.21|1408.71|1408.21|7
1743155400000|2025-03-28 09:50:00|1408.86|1408.36|1407.66|1407.16|1409.01|1408.51|1407.11|1406.61|30
1743155700000|2025-03-28 09:55:00|1407.61|1407.11|1408.41|1407.91|1408.51|1408.01|1407.46|1406.96|1
1743156000000|2025-03-28 10:00:00|1408.36|1407.86|1408.96|1408.46|1409.16|1408.66|1408.26|1407.76|5
1743156300000|2025-03-28 10:05:00|1409.01|1408.51|1408.66|1408.16|1409.01|1408.51|1408.01|1407.51|2
1743156600000|2025-03-28 10:10:00|1408.71|1408.21|1409.11|1408.61|1409.46|1408.96|1408.66|1408.16|0
1743156900000|2025-03-28 10:15:00|1409.16|1408.66|1410.41|1409.91|1410.61|1410.11|1409.11|1408.61|0
1743157200000|2025-03-28 10:20:00|1410.46|1409.96|1410.16|1409.66|1410.71|1410.21|1409.96|1409.46|0
1743157500000|2025-03-28 10:25:00|1410.21|1409.71|1409.91|1409.41|1410.26|1409.76|1409.81|1409.31|1
1743157800000|2025-03-28 10:30:00|1409.96|1409.46|1409.96|1409.46|1410.21|1409.71|1409.81|1409.31|0
1743158100000|2025-03-28 10:35:00|1410.01|1409.51|1410.16|1409.66|1410.36|1409.86|1409.91|1409.41|0
1743158400000|2025-03-28 10:40:00|1410.21|1409.71|1410.21|1409.71|1410.81|1410.31|1410.01|1409.51|3
1743158700000|2025-03-28 10:45:00|1410.26|1409.76|1409.66|1409.16|1410.26|1409.76|1409.66|1409.16|2
1743159000000|2025-03-28 10:50:00|1409.31|1408.81|1407.81|1407.31|1409.46|1408.96|1407.81|1407.31|9
1743159300000|2025-03-28 10:55:00|1407.76|1407.26|1407.86|1407.36|1408.66|1408.16|1407.76|1407.26|2
1743159600000|2025-03-28 11:00:00|1407.96|1407.46|1407.76|1407.26|1408.81|1408.31|1407.76|1407.26|0
1743159900000|2025-03-28 11:05:00|1407.71|1407.21|1406.41|1405.91|1407.81|1407.31|1406.21|1405.71|0
1743160200000|2025-03-28 11:10:00|1406.46|1405.96|1405.51|1405.01|1406.61|1406.11|1405.16|1404.66|0
1743160500000|2025-03-28 11:15:00|1405.46|1404.96|1406.41|1405.91|1406.61|1406.11|1405.41|1404.91|0
1743160800000|2025-03-28 11:20:00|1406.46|1405.96|1406.26|1405.76|1406.51|1406.01|1405.76|1405.26|0
1743161100000|2025-03-28 11:25:00|1406.31|1405.81|1406.01|1405.51|1406.66|1406.16|1405.96|1405.46|0
1743161400000|2025-03-28 11:30:00|1406.06|1405.56|1407.71|1407.21|1407.81|1407.31|1406.06|1405.56|0
1743161700000|2025-03-28 11:35:00|1407.66|1407.16|1407.86|1407.36|1407.96|1407.46|1407.26|1406.76|1
1743162000000|2025-03-28 11:40:00|1407.81|1407.31|1407.46|1406.96|1408.11|1407.61|1407.36|1406.86|0
1743162300000|2025-03-28 11:45:00|1407.51|1407.01|1407.51|1407.01|1407.91|1407.41|1407.41|1406.91|0
1743162600000|2025-03-28 11:50:00|1407.46|1406.96|1406.61|1406.11|1407.46|1406.96|1406.56|1406.06|1
1743162900000|2025-03-28 11:55:00|1406.56|1406.06|1406.41|1405.91|1406.61|1406.11|1406.01|1405.51|0
1743163200000|2025-03-28 12:00:00|1406.61|1406.11|1406.86|1406.36|1407.01|1406.51|1406.36|1405.86|4
1743163500000|2025-03-28 12:05:00|1406.91|1406.41|1406.41|1405.91|1406.96|1406.46|1406.41|1405.91|0
1743163800000|2025-03-28 12:10:00|1406.46|1405.96|1405.51|1405.01|1406.71|1406.21|1405.41|1404.91|1
1743164100000|2025-03-28 12:15:00|1405.56|1405.06|1406.31|1405.81|1406.56|1406.06|1405.56|1405.06|0
1743164400000|2025-03-28 12:20:00|1406.36|1405.86|1405.41|1404.91|1406.36|1405.86|1405.36|1404.86|0
1743164700000|2025-03-28 12:25:00|1405.46|1404.96|1405.21|1404.71|1405.61|1405.11|1404.96|1404.46|0
1743165000000|2025-03-28 12:30:00|1405.16|1404.66|1404.46|1403.96|1405.21|1404.71|1404.16|1403.66|2
1743165300000|2025-03-28 12:35:00|1404.41|1403.91|1403.86|1403.36|1404.71|1404.21|1403.76|1403.26|0
1743165600000|2025-03-28 12:40:00|1403.81|1403.31|1402.91|1402.41|1403.81|1403.31|1402.41|1401.91|50
1743165900000|2025-03-28 12:45:00|1402.86|1402.36|1402.81|1402.31|1403.21|1402.71|1402.66|1402.16|0
1743166200000|2025-03-28 12:50:00|1402.86|1402.36|1403.86|1403.36|1404.06|1403.56|1402.81|1402.31|2
1743166500000|2025-03-28 12:55:00|1403.81|1403.31|1404.16|1403.66|1404.81|1404.31|1403.76|1403.26|12
1743166800000|2025-03-28 13:00:00|1404.11|1403.61|1402.06|1401.56|1404.11|1403.61|1401.61|1401.11|10
1743167100000|2025-03-28 13:05:00|1402.01|1401.51|1403.56|1403.06|1403.96|1403.46|1401.66|1401.16|1
1743167400000|2025-03-28 13:10:00|1403.51|1403.01|1404.06|1403.56|1404.11|1403.61|1403.26|1402.76|0
1743167700000|2025-03-28 13:15:00|1404.11|1403.61|1404.61|1404.11|1404.81|1404.31|1404.01|1403.51|0
1743168000000|2025-03-28 13:20:00|1404.66|1404.16|1405.11|1404.61|1405.46|1404.96|1404.26|1403.76|0
1743168300000|2025-03-28 13:25:00|1405.16|1404.66|1404.36|1403.86|1405.26|1404.76|1404.31|1403.81|1
1743168600000|2025-03-28 13:30:00|1404.31|1403.81|1403.66|1403.16|1404.91|1404.41|1403.21|1402.71|31
1743168900000|2025-03-28 13:35:00|1403.71|1403.21|1404.46|1403.96|1404.91|1404.41|1403.71|1403.21|1
1743169200000|2025-03-28 13:40:00|1404.41|1403.91|1402.71|1402.21|1404.41|1403.91|1402.61|1402.11|9
1743169500000|2025-03-28 13:45:00|1402.66|1402.16|1402.21|1401.71|1402.81|1402.31|1402.11|1401.61|20
1743169800000|2025-03-28 13:50:00|1402.16|1401.66|1401.21|1400.71|1402.21|1401.71|1400.41|1399.91|2
1743170100000|2025-03-28 13:55:00|1401.16|1400.66|1400.41|1399.91|1401.26|1400.76|1400.31|1399.81|31
1743170400000|2025-03-28 14:00:00|1400.26|1399.76|1400.06|1399.56|1400.71|1400.21|1399.61|1399.11|1
1743170700000|2025-03-28 14:05:00|1400.01|1399.51|1398.86|1398.36|1400.51|1400.01|1398.41|1397.91|52
1743171000000|2025-03-28 14:10:00|1398.91|1398.41|1397.96|1397.46|1399.31|1398.81|1397.91|1397.41|0
1743171300000|2025-03-28 14:15:00|1397.91|1397.41|1398.76|1398.26|1399.06|1398.56|1397.66|1397.16|11
1743404400000|2025-03-31 07:00:00|1391.15|1390.65|1388.75|1388.25|1391.75|1391.25|1388.75|1388.25|3
1743404700000|2025-03-31 07:05:00|1388.65|1388.15|1387.4|1386.9|1390.15|1389.65|1386.9|1386.4|25
1743405000000|2025-03-31 07:10:00|1387.35|1386.85|1386.95|1386.45|1387.85|1387.35|1385.65|1385.15|4
1743405300000|2025-03-31 07:15:00|1387|1386.5|1388.35|1387.85|1388.9|1388.4|1387|1386.5|1
1743405600000|2025-03-31 07:20:00|1388.4|1387.9|1390.45|1389.95|1390.65|1390.15|1388.4|1387.9|0
1743405900000|2025-03-31 07:25:00|1390.5|1390|1390.75|1390.25|1392.75|1392.25|1390.45|1389.95|12
1743406200000|2025-03-31 07:30:00|1390.8|1390.3|1387.95|1387.45|1390.8|1390.3|1387.65|1387.15|0
1743406500000|2025-03-31 07:35:00|1387.9|1387.4|1391.45|1390.95|1392.25|1391.75|1387.85|1387.35|9
1743406800000|2025-03-31 07:40:00|1391.5|1391|1393.95|1393.45|1394.2|1393.7|1391.45|1390.95|4
1743407100000|2025-03-31 07:45:00|1393.9|1393.4|1395.1|1394.6|1395.3|1394.8|1393.75|1393.25|3
1743407400000|2025-03-31 07:50:00|1395.34|1394.84|1398.79|1398.29|1398.79|1398.29|1395.34|1394.84|13
1743407700000|2025-03-31 07:55:00|1398.69|1398.19|1399.59|1399.09|1399.89|1399.39|1397.99|1397.49|9
1743408000000|2025-03-31 08:00:00|1399.69|1399.19|1399.69|1399.19|1400.69|1400.19|1399.64|1399.14|5
1743408300000|2025-03-31 08:05:00|1399.64|1399.14|1400.49|1399.99|1400.59|1400.09|1399.09|1398.59|59
1743408600000|2025-03-31 08:10:00|1400.54|1400.04|1399.64|1399.14|1400.74|1400.24|1398.49|1397.99|6
1743408900000|2025-03-31 08:15:00|1399.59|1399.09|1399.94|1399.44|1400.59|1400.09|1399.49|1398.99|59
1743409200000|2025-03-31 08:20:00|1399.89|1399.39|1398.64|1398.14|1399.89|1399.39|1398.54|1398.04|21
1743409500000|2025-03-31 08:25:00|1398.59|1398.09|1400.49|1399.99|1400.79|1400.29|1398.54|1398.04|21
1743409800000|2025-03-31 08:30:00|1400.54|1400.04|1399.84|1399.34|1400.99|1400.49|1399.44|1398.94|8
1743410100000|2025-03-31 08:35:00|1399.79|1399.29|1399.49|1398.99|1400.64|1400.14|1399.19|1398.69|20
1743410400000|2025-03-31 08:40:00|1399.44|1398.94|1395.79|1395.29|1399.44|1398.94|1395.64|1395.14|0
1743410700000|2025-03-31 08:45:00|1395.84|1395.34|1397.24|1396.74|1397.24|1396.74|1395.74|1395.24|0
1743411000000|2025-03-31 08:50:00|1397.29|1396.79|1398.84|1398.34|1399.34|1398.84|1397.29|1396.79|11
1743411300000|2025-03-31 08:55:00|1398.79|1398.29|1398.69|1398.19|1398.79|1398.29|1398.04|1397.54|11
1743411600000|2025-03-31 09:00:00|1398.74|1398.24|1397.89|1397.39|1399.34|1398.84|1397.39|1396.89|12
1743411900000|2025-03-31 09:05:00|1397.94|1397.44|1397.64|1397.14|1398.19|1397.69|1397.59|1397.09|2
1743412200000|2025-03-31 09:10:00|1397.59|1397.09|1397.09|1396.59|1398.24|1397.74|1397.09|1396.59|14
1743412500000|2025-03-31 09:15:00|1397.14|1396.64|1397.54|1397.04|1397.89|1397.39|1397.14|1396.64|1
1743412800000|2025-03-31 09:20:00|1397.49|1396.99|1398.24|1397.74|1398.29|1397.79|1397.19|1396.69|7
1743413100000|2025-03-31 09:25:00|1398.19|1397.69|1398.64|1398.14|1398.79|1398.29|1398.19|1397.69|1
1743413400000|2025-03-31 09:30:00|1398.69|1398.19|1399.99|1399.49|1400.64|1400.14|1398.69|1398.19|8
1743413700000|2025-03-31 09:35:00|1400.04|1399.54|1398.09|1397.59|1400.29|1399.79|1398.09|1397.59|8
1743414000000|2025-03-31 09:40:00|1398.14|1397.64|1397.24|1396.74|1398.29|1397.79|1397.19|1396.69|5
1743414300000|2025-03-31 09:45:00|1397.19|1396.69|1397.24|1396.74|1397.24|1396.74|1397.04|1396.54|2
1743414600000|2025-03-31 09:50:00|1397.19|1396.69|1396.64|1396.14|1397.59|1397.09|1396.64|1396.14|7
1743414900000|2025-03-31 09:55:00|1396.69|1396.19|1397.09|1396.59|1397.09|1396.59|1396.39|1395.89|1
1743415200000|2025-03-31 10:00:00|1397.04|1396.54|1396.44|1395.94|1397.89|1397.39|1396.44|1395.94|8
1743415500000|2025-03-31 10:05:00|1396.39|1395.89|1396.39|1395.89|1396.74|1396.24|1396.24|1395.74|9
1743415800000|2025-03-31 10:10:00|1396.44|1395.94|1395.99|1395.49|1396.54|1396.04|1395.69|1395.19|4
1743416100000|2025-03-31 10:15:00|1396.04|1395.54|1396.04|1395.54|1396.39|1395.89|1395.69|1395.19|7
1743416400000|2025-03-31 10:20:00|1396.09|1395.59|1397.14|1396.64|1397.19|1396.69|1396.09|1395.59|4
1743416700000|2025-03-31 10:25:00|1397.09|1396.59|1397.79|1397.29|1398.19|1397.69|1396.99|1396.49|4
1743417000000|2025-03-31 10:30:00|1397.74|1397.24|1397.29|1396.79|1398.14|1397.64|1397.29|1396.79|12
1743417300000|2025-03-31 10:35:00|1397.24|1396.74|1397.19|1396.69|1397.79|1397.29|1397.14|1396.64|4
1743417600000|2025-03-31 10:40:00|1397.24|1396.74|1396.84|1396.34|1397.54|1397.04|1396.59|1396.09|5
1743417900000|2025-03-31 10:45:00|1396.89|1396.39|1396.29|1395.79|1397.24|1396.74|1396.29|1395.79|9
1743418200000|2025-03-31 10:50:00|1396.34|1395.84|1395.84|1395.34|1396.49|1395.99|1395.74|1395.24|2
1743418500000|2025-03-31 10:55:00|1395.79|1395.29|1395.19|1394.69|1396.19|1395.69|1395.09|1394.59|26
1743418800000|2025-03-31 11:00:00|1395.24|1394.74|1394.99|1394.49|1395.49|1394.99|1394.49|1393.99|5
1743419100000|2025-03-31 11:05:00|1395.04|1394.54|1394.64|1394.14|1395.09|1394.59|1394.09|1393.59|20
1743419400000|2025-03-31 11:10:00|1394.69|1394.19|1395.89|1395.39|1395.99|1395.49|1394.69|1394.19|4
1743419700000|2025-03-31 11:15:00|1395.94|1395.44|1397.19|1396.69|1397.19|1396.69|1395.84|1395.34|3
1743420000000|2025-03-31 11:20:00|1397.14|1396.64|1397.69|1397.19|1398.84|1398.34|1397.04|1396.54|9
1743420300000|2025-03-31 11:25:00|1397.74|1397.24|1396.79|1396.29|1397.94|1397.44|1396.79|1396.29|6
1743420600000|2025-03-31 11:30:00|1396.84|1396.34|1396.54|1396.04|1397.19|1396.69|1396.29|1395.79|18
1743420900000|2025-03-31 11:35:00|1396.59|1396.09|1397.24|1396.74|1397.59|1397.09|1396.54|1396.04|20
1743421200000|2025-03-31 11:40:00|1397.06|1396.56|1398.01|1397.51|1398.11|1397.61|1397.01|1396.51|3
1743421500000|2025-03-31 11:45:00|1397.96|1397.46|1398.56|1398.06|1399.11|1398.61|1397.81|1397.31|10
1743421800000|2025-03-31 11:50:00|1398.16|1397.66|1398.51|1398.01|1398.71|1398.21|1398.11|1397.61|12
1743422100000|2025-03-31 11:55:00|1398.56|1398.06|1398.71|1398.21|1398.81|1398.31|1398.51|1398.01|0
1743422400000|2025-03-31 12:00:00|1398.76|1398.26|1399.61|1399.11|1400.16|1399.66|1398.76|1398.26|14
1743422700000|2025-03-31 12:05:00|1399.66|1399.16|1400.16|1399.66|1400.26|1399.76|1399.61|1399.11|0
1743423000000|2025-03-31 12:10:00|1400.11|1399.61|1400.11|1399.61|1400.96|1400.46|1399.96|1399.46|9
1743423300000|2025-03-31 12:15:00|1400.16|1399.66|1399.01|1398.51|1400.61|1400.11|1399.01|1398.51|8
1743423600000|2025-03-31 12:20:00|1398.96|1398.46|1400.06|1399.56|1400.31|1399.81|1398.96|1398.46|1
1743423900000|2025-03-31 12:25:00|1400.11|1399.61|1401.46|1400.96|1401.46|1400.96|1400.06|1399.56|6
1743424200000|2025-03-31 12:30:00|1401.41|1400.91|1401.46|1400.96|1401.51|1401.01|1400.86|1400.36|9
1743424500000|2025-03-31 12:35:00|1401.21|1400.71|1402.11|1401.61|1402.41|1401.91|1401.16|1400.66|4
1743424800000|2025-03-31 12:40:00|1401.71|1401.21|1401.26|1400.76|1401.96|1401.46|1401.21|1400.71|4
1743425100000|2025-03-31 12:45:00|1401.21|1400.71|1402.36|1401.86|1402.71|1402.21|1401.11|1400.61|3
1743425400000|2025-03-31 12:50:00|1402.26|1401.76|1400.76|1400.26|1402.86|1402.36|1400.66|1400.16|13
1743425700000|2025-03-31 12:55:00|1400.71|1400.21|1401.26|1400.76|1401.31|1400.81|1400.61|1400.11|1
1743426000000|2025-03-31 13:00:00|1401.31|1400.81|1402.11|1401.61|1402.11|1401.61|1401.31|1400.81|0
1743426300000|2025-03-31 13:05:00|1402.21|1401.71|1402.71|1402.21|1403.11|1402.61|1402.06|1401.56|16
1743426600000|2025-03-31 13:10:00|1402.66|1402.16|1401.86|1401.36|1402.86|1402.36|1401.86|1401.36|8
1743426900000|2025-03-31 13:15:00|1401.81|1401.31|1402.51|1402.01|1402.51|1402.01|1401.81|1401.31|1
1743427200000|2025-03-31 13:20:00|1402.56|1402.06|1402.46|1401.96|1403.01|1402.51|1402.26|1401.76|12
1743427500000|2025-03-31 13:25:00|1402.41|1401.91|1401.91|1401.41|1402.46|1401.96|1401.71|1401.21|3
1743427800000|2025-03-31 13:30:00|1401.96|1401.46|1401.71|1401.21|1402.41|1401.91|1401.36|1400.86|11
1743428100000|2025-03-31 13:35:00|1401.76|1401.26|1402.96|1402.46|1403.21|1402.71|1401.66|1401.16|6
1743428400000|2025-03-31 13:40:00|1403.01|1402.51|1399.91|1399.41|1403.21|1402.71|1399.81|1399.31|14
1743428700000|2025-03-31 13:45:00|1399.86|1399.36|1400.61|1400.11|1400.61|1400.11|1398.81|1398.31|1
1743429000000|2025-03-31 13:50:00|1400.56|1400.06|1404.31|1403.81|1404.76|1404.26|1400.56|1400.06|5
1743429300000|2025-03-31 13:55:00|1404.56|1404.06|1406.76|1406.26|1407.36|1406.86|1404.31|1403.81|13
1743429600000|2025-03-31 14:00:00|1406.81|1406.31|1407.36|1406.86|1408.31|1407.81|1406.81|1406.31|12
1743429900000|2025-03-31 14:05:00|1407.41|1406.91|1407.51|1407.01|1407.61|1407.11|1406.51|1406.01|3
1743430200000|2025-03-31 14:10:00|1407.42|1406.92|1407.77|1407.27|1407.92|1407.42|1406.42|1405.92|26
1743430500000|2025-03-31 14:15:00|1407.72|1407.22|1408.07|1407.57|1408.52|1408.02|1407.62|1407.12|9
1743490800000|2025-04-01 07:00:00|1413.75|1413.25|1414.15|1413.65|1414.75|1414.25|1411.75|1411.25|5
1743491100000|2025-04-01 07:05:00|1414.2|1413.7|1412.95|1412.45|1415.05|1414.55|1412.85|1412.35|3
1743491400000|2025-04-01 07:10:00|1413.05|1412.55|1411.65|1411.15|1413.15|1412.65|1411.35|1410.85|5
1743491700000|2025-04-01 07:15:00|1411.7|1411.2|1409.75|1409.25|1411.75|1411.25|1408.85|1408.35|5
1743492000000|2025-04-01 07:20:00|1409.7|1409.2|1410.1|1409.6|1410.35|1409.85|1408.45|1407.95|5
1743492300000|2025-04-01 07:25:00|1410.05|1409.55|1410.05|1409.55|1410.25|1409.75|1408.8|1408.3|2
1743492600000|2025-04-01 07:30:00|1410.1|1409.6|1408.65|1408.15|1410.95|1410.45|1408.55|1408.05|1
1743492900000|2025-04-01 07:35:00|1408.7|1408.2|1409.25|1408.75|1409.85|1409.35|1408.55|1408.05|0
1743493200000|2025-04-01 07:40:00|1409.15|1408.65|1409.65|1409.15|1410.8|1410.3|1409.15|1408.65|0
1743493500000|2025-04-01 07:45:00|1409.7|1409.2|1409.55|1409.05|1409.95|1409.45|1408.85|1408.35|0
1743493800000|2025-04-01 07:50:00|1409.9|1409.4|1410.2|1409.7|1410.3|1409.8|1409.5|1409|0
1743494100000|2025-04-01 07:55:00|1410.15|1409.65|1410.8|1410.3|1410.9|1410.4|1409.8|1409.3|0
1743494400000|2025-04-01 08:00:00|1410.9|1410.4|1410.2|1409.7|1411|1410.5|1410.1|1409.6|0
1743494700000|2025-04-01 08:05:00|1410.25|1409.75|1411.5|1411|1412.45|1411.95|1410.05|1409.55|0
1743495000000|2025-04-01 08:10:00|1411.55|1411.05|1412.3|1411.8|1412.8|1412.3|1411|1410.5|0
1743495300000|2025-04-01 08:15:00|1412.35|1411.85|1413.6|1413.1|1413.6|1413.1|1412.15|1411.65|0
1743495600000|2025-04-01 08:20:00|1413.65|1413.15|1413.45|1412.95|1414|1413.5|1413.25|1412.75|1
1743495900000|2025-04-01 08:25:00|1413.4|1412.9|1413.9|1413.4|1414.45|1413.95|1413.35|1412.85|0
1743496200000|2025-04-01 08:30:00|1413.85|1413.35|1415|1414.5|1415.45|1414.95|1413.7|1413.2|0
1743496500000|2025-04-01 08:35:00|1415.05|1414.55|1415.65|1415.15|1416.25|1415.75|1414.95|1414.45|12
1743496800000|2025-04-01 08:40:00|1415.6|1415.1|1416.85|1416.35|1416.9|1416.4|1415.55|1415.05|0
1743497100000|2025-04-01 08:45:00|1416.9|1416.4|1416.5|1416|1416.95|1416.45|1416|1415.5|0
1743497400000|2025-04-01 08:50:00|1416.55|1416.05|1417.45|1416.95|1417.95|1417.45|1416.5|1416|7
1743497700000|2025-04-01 08:55:00|1417.4|1416.9|1416.85|1416.35|1417.55|1417.05|1416.7|1416.2|0
1743498000000|2025-04-01 09:00:00|1416.9|1416.4|1416.05|1415.55|1417.25|1416.75|1415.8|1415.3|1
1743498300000|2025-04-01 09:05:00|1416.1|1415.6|1415.9|1415.4|1416.2|1415.7|1415.4|1414.9|0
1743498600000|2025-04-01 09:10:00|1415.95|1415.45|1416.35|1415.85|1417.45|1416.95|1415.95|1415.45|0
1743498900000|2025-04-01 09:15:00|1416.4|1415.9|1415.4|1414.9|1416.45|1415.95|1415.3|1414.8|0
1743499200000|2025-04-01 09:20:00|1415.45|1414.95|1417.15|1416.65|1417.2|1416.7|1415.2|1414.7|0
1743499500000|2025-04-01 09:25:00|1417.1|1416.6|1417.05|1416.55|1417.55|1417.05|1416.8|1416.3|0
1743499800000|2025-04-01 09:30:00|1417.1|1416.6|1416.95|1416.45|1417.35|1416.85|1416.75|1416.25|0
1743500100000|2025-04-01 09:35:00|1417|1416.5|1416.9|1416.4|1417.1|1416.6|1416.35|1415.85|0
1743500400000|2025-04-01 09:40:00|1416.85|1416.35|1416.55|1416.05|1416.95|1416.45|1416.4|1415.9|0
1743500700000|2025-04-01 09:45:00|1416.5|1416|1416.05|1415.55|1416.5|1416|1416.05|1415.55|0
1743501000000|2025-04-01 09:50:00|1416.1|1415.6|1416.15|1415.65|1416.45|1415.95|1415.95|1415.45|0
1743501300000|2025-04-01 09:55:00|1416.2|1415.7|1415.8|1415.3|1416.5|1416|1415.65|1415.15|1
1743501600000|2025-04-01 10:00:00|1415.85|1415.35|1416.2|1415.7|1416.3|1415.8|1415.3|1414.8|0
1743501900000|2025-04-01 10:05:00|1416.25|1415.75|1415.8|1415.3|1416.9|1416.4|1415.8|1415.3|0
1743502200000|2025-04-01 10:10:00|1415.75|1415.25|1414.4|1413.9|1415.75|1415.25|1414.3|1413.8|0
1743502500000|2025-04-01 10:15:00|1414.45|1413.95|1415.25|1414.75|1415.3|1414.8|1414.2|1413.7|0
1743502800000|2025-04-01 10:20:00|1415.3|1414.8|1415.55|1415.05|1415.65|1415.15|1415.2|1414.7|0
1743503100000|2025-04-01 10:25:00|1415.5|1415|1415|1414.5|1415.95|1415.45|1415|1414.5|0
1743503400000|2025-04-01 10:30:00|1414.95|1414.45|1414.2|1413.7|1415|1414.5|1414|1413.5|0
1743503700000|2025-04-01 10:35:00|1414.25|1413.75|1414|1413.5|1414.5|1414|1414|1413.5|0
1743504000000|2025-04-01 10:40:00|1414.05|1413.55|1414.4|1413.9|1414.75|1414.25|1413.8|1413.3|2
1743504300000|2025-04-01 10:45:00|1414.35|1413.85|1414.2|1413.7|1414.55|1414.05|1413.9|1413.4|1
1743504600000|2025-04-01 10:50:00|1414.15|1413.65|1414.65|1414.15|1414.7|1414.2|1414.05|1413.55|0
1743504900000|2025-04-01 10:55:00|1414.6|1414.1|1414.9|1414.4|1415.25|1414.75|1414.15|1413.65|0
1743505200000|2025-04-01 11:00:00|1415.05|1414.55|1414.5|1414|1415.3|1414.8|1414.5|1414|0
1743505500000|2025-04-01 11:05:00|1414.55|1414.05|1413.9|1413.4|1414.65|1414.15|1413.85|1413.35|0
1743505800000|2025-04-01 11:10:00|1413.95|1413.45|1414.1|1413.6|1414.5|1414|1413.95|1413.45|1
1743506100000|2025-04-01 11:15:00|1414.15|1413.65|1413.7|1413.2|1414.25|1413.75|1413.7|1413.2|0
1743506400000|2025-04-01 11:20:00|1413.65|1413.15|1413.2|1412.7|1413.65|1413.15|1412.8|1412.3|0
1743506700000|2025-04-01 11:25:00|1413.25|1412.75|1413.3|1412.8|1413.8|1413.3|1413.2|1412.7|0
1743507000000|2025-04-01 11:30:00|1413.25|1412.75|1412.95|1412.45|1413.35|1412.85|1412.75|1412.25|0
1743507300000|2025-04-01 11:35:00|1412.9|1412.4|1412.45|1411.95|1413|1412.5|1412.35|1411.85|7
1743507600000|2025-04-01 11:40:00|1412.38|1411.88|1413.08|1412.58|1413.13|1412.63|1412.38|1411.88|0
1743507900000|2025-04-01 11:45:00|1413.03|1412.53|1412.98|1412.48|1413.18|1412.68|1412.43|1411.93|0
1743508200000|2025-04-01 11:50:00|1413.03|1412.53|1412.73|1412.23|1413.23|1412.73|1412.53|1412.03|0
1743508500000|2025-04-01 11:55:00|1412.68|1412.18|1413.28|1412.78|1413.38|1412.88|1412.68|1412.18|0
1743508800000|2025-04-01 12:00:00|1413.18|1412.68|1412.68|1412.18|1413.33|1412.83|1412.58|1412.08|0
1743509100000|2025-04-01 12:05:00|1412.73|1412.23|1414.18|1413.68|1414.43|1413.93|1412.48|1411.98|0
1743509400000|2025-04-01 12:10:00|1414.23|1413.73|1414.98|1414.48|1415.03|1414.53|1414.13|1413.63|0
1743509700000|2025-04-01 12:15:00|1414.93|1414.43|1415.48|1414.98|1416.03|1415.53|1414.93|1414.43|0
1743510000000|2025-04-01 12:20:00|1415.53|1415.03|1414.83|1414.33|1415.83|1415.33|1414.43|1413.93|0
1743510300000|2025-04-01 12:25:00|1414.88|1414.38|1414.63|1414.13|1415.33|1414.83|1414.43|1413.93|0
1743510600000|2025-04-01 12:30:00|1414.68|1414.18|1414.83|1414.33|1415.08|1414.58|1414.53|1414.03|0
1743510900000|2025-04-01 12:35:00|1414.78|1414.28|1414.88|1414.38|1415.08|1414.58|1414.73|1414.23|0
1743511200000|2025-04-01 12:40:00|1414.93|1414.43|1414.13|1413.63|1414.98|1414.48|1414.03|1413.53|1
1743511500000|2025-04-01 12:45:00|1414.18|1413.68|1414.43|1413.93|1414.58|1414.08|1414.13|1413.63|0
1743511800000|2025-04-01 12:50:00|1414.38|1413.88|1413.38|1412.88|1414.43|1413.93|1413.38|1412.88|0
1743512100000|2025-04-01 12:55:00|1413.33|1412.83|1413.43|1412.93|1413.48|1412.98|1413.03|1412.53|0
1743512400000|2025-04-01 13:00:00|1413.48|1412.98|1412.83|1412.33|1413.93|1413.43|1412.83|1412.33|0
1743512700000|2025-04-01 13:05:00|1412.78|1412.28|1412.53|1412.03|1412.93|1412.43|1412.38|1411.88|0
1743513000000|2025-04-01 13:10:00|1412.58|1412.08|1412.43|1411.93|1413.18|1412.68|1412.23|1411.73|0
1743513300000|2025-04-01 13:15:00|1412.38|1411.88|1412.63|1412.13|1412.68|1412.18|1411.88|1411.38|0
1743513600000|2025-04-01 13:20:00|1412.68|1412.18|1412.58|1412.08|1412.83|1412.33|1412.28|1411.78|0
1743513900000|2025-04-01 13:25:00|1412.53|1412.03|1413.08|1412.58|1413.48|1412.98|1412.43|1411.93|0
1743514200000|2025-04-01 13:30:00|1413.13|1412.63|1410.13|1409.63|1413.33|1412.83|1409.73|1409.23|12
1743514500000|2025-04-01 13:35:00|1410.18|1409.68|1410.33|1409.83|1411.03|1410.53|1408.98|1408.48|0
1743514800000|2025-04-01 13:40:00|1410.28|1409.78|1409.63|1409.13|1411.33|1410.83|1409.38|1408.88|0
1743515100000|2025-04-01 13:45:00|1409.58|1409.08|1410.03|1409.53|1410.83|1410.33|1408.83|1408.33|1
1743515400000|2025-04-01 13:50:00|1409.98|1409.48|1412.03|1411.53|1412.13|1411.63|1409.63|1409.13|0
1743515700000|2025-04-01 13:55:00|1411.83|1411.33|1411.83|1411.33|1412.43|1411.93|1410.93|1410.43|1
1743516000000|2025-04-01 14:00:00|1411.53|1411.03|1408.68|1408.18|1411.53|1411.03|1408.63|1408.13|1
1743516300000|2025-04-01 14:05:00|1408.58|1408.08|1409.38|1408.88|1409.83|1409.33|1408.53|1408.03|10
1743516600000|2025-04-01 14:10:00|1409.4|1408.9|1406.4|1405.9|1410.1|1409.6|1405.85|1405.35|2
1743516900000|2025-04-01 14:15:00|1406.5|1406|1407.55|1407.05|1408.5|1408|1406.5|1406|59
1743577200000|2025-04-02 07:00:00|1413.5|1413|1410.85|1410.35|1413.55|1413.05|1410.55|1410.05|0
1743577500000|2025-04-02 07:05:00|1410.75|1410.25|1407.05|1406.55|1411.5|1411|1407.05|1406.55|20
1743577800000|2025-04-02 07:10:00|1407.15|1406.65|1402.55|1402.05|1407.35|1406.85|1402.35|1401.85|5
1743578100000|2025-04-02 07:15:00|1402.5|1402|1403.95|1403.45|1404.25|1403.75|1402.45|1401.95|6
1743578400000|2025-04-02 07:20:00|1404|1403.5|1402.05|1401.55|1404.65|1404.15|1401.9|1401.4|1
1743578700000|2025-04-02 07:25:00|1402|1401.5|1402.15|1401.65|1403.05|1402.55|1401.75|1401.25|0
1743579000000|2025-04-02 07:30:00|1402.1|1401.6|1399.75|1399.25|1402.15|1401.65|1398.75|1398.25|0
1743579300000|2025-04-02 07:35:00|1399.7|1399.2|1397.85|1397.35|1399.9|1399.4|1397.7|1397.2|1
1743579600000|2025-04-02 07:40:00|1397.75|1397.25|1397.95|1397.45|1398.1|1397.6|1395.85|1395.35|0
1743579900000|2025-04-02 07:45:00|1398|1397.5|1399.05|1398.55|1399.25|1398.75|1397.75|1397.25|0
1743580200000|2025-04-02 07:50:00|1399.03|1398.53|1397.63|1397.13|1399.03|1398.53|1397.63|1397.13|0
1743580500000|2025-04-02 07:55:00|1397.68|1397.18|1398.93|1398.43|1399.13|1398.63|1397.23|1396.73|0
1743580800000|2025-04-02 08:00:00|1398.98|1398.48|1396.63|1396.13|1399.03|1398.53|1396.38|1395.88|26
1743581100000|2025-04-02 08:05:00|1396.58|1396.08|1394.93|1394.43|1397.03|1396.53|1394.53|1394.03|15
1743581400000|2025-04-02 08:10:00|1394.88|1394.38|1396.58|1396.08|1397.13|1396.63|1394.48|1393.98|1
1743581700000|2025-04-02 08:15:00|1396.53|1396.03|1397.83|1397.33|1397.83|1397.33|1396.53|1396.03|2
1743582000000|2025-04-02 08:20:00|1397.63|1397.13|1398.83|1398.33|1399.03|1398.53|1397.63|1397.13|2
1743582300000|2025-04-02 08:25:00|1398.88|1398.38|1399.93|1399.43|1400.33|1399.83|1398.83|1398.33|2
1743582600000|2025-04-02 08:30:00|1399.88|1399.38|1400.88|1400.38|1401.38|1400.88|1399.58|1399.08|0
1743582900000|2025-04-02 08:35:00|1400.83|1400.33|1400.53|1400.03|1401.03|1400.53|1400.33|1399.83|0
1743583200000|2025-04-02 08:40:00|1400.48|1399.98|1401.03|1400.53|1401.43|1400.93|1400.33|1399.83|0
1743583500000|2025-04-02 08:45:00|1400.98|1400.48|1402.03|1401.53|1402.03|1401.53|1400.48|1399.98|0
1743583800000|2025-04-02 08:50:00|1401.98|1401.48|1401.33|1400.83|1402.13|1401.63|1401.13|1400.63|0
1743584100000|2025-04-02 08:55:00|1401.38|1400.88|1401.33|1400.83|1402.08|1401.58|1401.23|1400.73|0
1743584400000|2025-04-02 09:00:00|1401.28|1400.78|1401.88|1401.38|1402.03|1401.53|1400.23|1399.73|0
1743584700000|2025-04-02 09:05:00|1401.93|1401.43|1402.13|1401.63|1402.33|1401.83|1401.73|1401.23|0
1743585000000|2025-04-02 09:10:00|1402.18|1401.68|1400.53|1400.03|1402.63|1402.13|1400.53|1400.03|0
1743585300000|2025-04-02 09:15:00|1400.48|1399.98|1400.53|1400.03|1400.63|1400.13|1400.13|1399.63|0
1743585600000|2025-04-02 09:20:00|1400.48|1399.98|1400.73|1400.23|1401.13|1400.63|1400.43|1399.93|0
1743585900000|2025-04-02 09:25:00|1400.78|1400.28|1400.73|1400.23|1401.03|1400.53|1400.23|1399.73|0
1743586200000|2025-04-02 09:30:00|1400.78|1400.28|1399.93|1399.43|1400.93|1400.43|1399.93|1399.43|0
1743586500000|2025-04-02 09:35:00|1399.88|1399.38|1399.83|1399.33|1400.48|1399.98|1399.78|1399.28|0
1743586800000|2025-04-02 09:40:00|1399.78|1399.28|1399.73|1399.23|1400.23|1399.73|1399.43|1398.93|0
1743587100000|2025-04-02 09:45:00|1399.68|1399.18|1399.13|1398.63|1399.68|1399.18|1398.93|1398.43|0
1743587400000|2025-04-02 09:50:00|1399.18|1398.68|1399.13|1398.63|1399.33|1398.83|1399.03|1398.53|0
1743587700000|2025-04-02 09:55:00|1399.08|1398.58|1398.78|1398.28|1399.23|1398.73|1398.58|1398.08|0
1743588000000|2025-04-02 10:00:00|1398.83|1398.33|1397.23|1396.73|1399.13|1398.63|1397.03|1396.53|0
1743588300000|2025-04-02 10:05:00|1397.28|1396.78|1397.83|1397.33|1397.83|1397.33|1397.13|1396.63|0
1743588600000|2025-04-02 10:10:00|1397.78|1397.28|1397.73|1397.23|1397.83|1397.33|1397.03|1396.53|1
1743588900000|2025-04-02 10:15:00|1397.63|1397.13|1397.18|1396.68|1397.68|1397.18|1397.03|1396.53|0
1743589200000|2025-04-02 10:20:00|1397.13|1396.63|1396.73|1396.23|1397.33|1396.83|1396.73|1396.23|0
1743589500000|2025-04-02 10:25:00|1396.78|1396.28|1397.03|1396.53|1397.48|1396.98|1396.53|1396.03|0
1743589800000|2025-04-02 10:30:00|1396.98|1396.48|1396.53|1396.03|1397.28|1396.78|1396.03|1395.53|0
1743590100000|2025-04-02 10:35:00|1396.43|1395.93|1396.63|1396.13|1396.93|1396.43|1396.33|1395.83|0
1743590400000|2025-04-02 10:40:00|1396.58|1396.08|1396.13|1395.63|1396.58|1396.08|1395.78|1395.28|0
1743590700000|2025-04-02 10:45:00|1396.18|1395.68|1396.03|1395.53|1396.23|1395.73|1395.88|1395.38|4
1743591000000|2025-04-02 10:50:00|1396.08|1395.58|1395.73|1395.23|1396.28|1395.78|1395.63|1395.13|0
1743591300000|2025-04-02 10:55:00|1395.68|1395.18|1395.93|1395.43|1396.03|1395.53|1395.43|1394.93|0
1743591600000|2025-04-02 11:00:00|1396.03|1395.53|1395.33|1394.83|1396.23|1395.73|1395.33|1394.83|0
1743591900000|2025-04-02 11:05:00|1395.38|1394.88|1395.38|1394.88|1395.93|1395.43|1395.33|1394.83|0
1743592200000|2025-04-02 11:10:00|1395.33|1394.83|1395.43|1394.93|1395.48|1394.98|1395.23|1394.73|0
1743592500000|2025-04-02 11:15:00|1395.38|1394.88|1396.28|1395.78|1396.33|1395.83|1395.38|1394.88|0
1743592800000|2025-04-02 11:20:00|1396.23|1395.73|1395.63|1395.13|1396.33|1395.83|1395.48|1394.98|0
1743593100000|2025-04-02 11:25:00|1395.68|1395.18|1395.38|1394.88|1395.93|1395.43|1395.33|1394.83|0
1743593400000|2025-04-02 11:30:00|1395.43|1394.93|1395.73|1395.23|1396.13|1395.63|1395.38|1394.88|1
1743593700000|2025-04-02 11:35:00|1395.78|1395.28|1394.53|1394.03|1395.88|1395.38|1394.53|1394.03|11
1743594000000|2025-04-02 11:40:00|1394.46|1393.96|1394.61|1394.11|1394.61|1394.11|1393.61|1393.11|1
1743594300000|2025-04-02 11:45:00|1394.66|1394.16|1395.31|1394.81|1395.36|1394.86|1394.66|1394.16|0
1743594600000|2025-04-02 11:50:00|1395.21|1394.71|1395.06|1394.56|1395.31|1394.81|1394.71|1394.21|0
1743594900000|2025-04-02 11:55:00|1395.11|1394.61|1394.81|1394.31|1395.16|1394.66|1394.51|1394.01|0
1743595200000|2025-04-02 12:00:00|1394.86|1394.36|1394.41|1393.91|1395.21|1394.71|1394.36|1393.86|0
1743595500000|2025-04-02 12:05:00|1394.36|1393.86|1394.16|1393.66|1394.36|1393.86|1393.81|1393.31|0
1743595800000|2025-04-02 12:10:00|1394.21|1393.71|1394.71|1394.21|1394.71|1394.21|1394.06|1393.56|0
1743596100000|2025-04-02 12:15:00|1394.86|1394.36|1394.46|1393.96|1394.96|1394.46|1394.41|1393.91|0
1743596400000|2025-04-02 12:20:00|1394.41|1393.91|1393.11|1392.61|1394.41|1393.91|1392.96|1392.46|0
1743596700000|2025-04-02 12:25:00|1393.16|1392.66|1391.86|1391.36|1393.31|1392.81|1391.81|1391.31|2
1743597000000|2025-04-02 12:30:00|1391.91|1391.41|1392.31|1391.81|1392.61|1392.11|1391.86|1391.36|0
1743597300000|2025-04-02 12:35:00|1392.36|1391.86|1392.66|1392.16|1392.86|1392.36|1392.11|1391.61|1
1743597600000|2025-04-02 12:40:00|1392.71|1392.21|1391.96|1391.46|1392.81|1392.31|1391.66|1391.16|0
1743597900000|2025-04-02 12:45:00|1391.91|1391.41|1392.61|1392.11|1393.41|1392.91|1391.91|1391.41|33
1743598200000|2025-04-02 12:50:00|1392.66|1392.16|1392.81|1392.31|1392.81|1392.31|1392.46|1391.96|0
1743598500000|2025-04-02 12:55:00|1392.76|1392.26|1392.26|1391.76|1392.81|1392.31|1391.86|1391.36|1
1743598800000|2025-04-02 13:00:00|1392.31|1391.81|1392.66|1392.16|1392.81|1392.31|1391.96|1391.46|0
1743599100000|2025-04-02 13:05:00|1392.61|1392.11|1392.46|1391.96|1393.21|1392.71|1392.46|1391.96|1
1743599400000|2025-04-02 13:10:00|1392.41|1391.91|1391.66|1391.16|1392.41|1391.91|1390.91|1390.41|0
1743599700000|2025-04-02 13:15:00|1391.76|1391.26|1391.11|1390.61|1391.86|1391.36|1390.96|1390.46|0
1743600000000|2025-04-02 13:20:00|1391.16|1390.66|1391.01|1390.51|1391.46|1390.96|1391.01|1390.51|0
1743600300000|2025-04-02 13:25:00|1390.91|1390.41|1391.16|1390.66|1391.51|1391.01|1390.81|1390.31|0
1743600600000|2025-04-02 13:30:00|1391.21|1390.71|1390.56|1390.06|1391.56|1391.06|1390.21|1389.71|35
1743600900000|2025-04-02 13:35:00|1390.51|1390.01|1389.71|1389.21|1391.01|1390.51|1389.26|1388.76|4
1743601200000|2025-04-02 13:40:00|1389.61|1389.11|1389.66|1389.16|1390.31|1389.81|1389.11|1388.61|1
1743601500000|2025-04-02 13:45:00|1389.71|1389.21|1388.66|1388.16|1389.86|1389.36|1388.36|1387.86|2
1743601800000|2025-04-02 13:50:00|1388.61|1388.11|1387.21|1386.71|1388.96|1388.46|1387.21|1386.71|0
1743602100000|2025-04-02 13:55:00|1387.16|1386.66|1388.01|1387.51|1388.46|1387.96|1386.46|1385.96|0
1743602400000|2025-04-02 14:00:00|1387.96|1387.46|1389.41|1388.91|1390.26|1389.76|1387.76|1387.26|1
1743602700000|2025-04-02 14:05:00|1389.36|1388.86|1389.91|1389.41|1390.51|1390.01|1389.16|1388.66|5
1743603000000|2025-04-02 14:10:00|1389.96|1389.46|1388.71|1388.21|1390.01|1389.51|1388.11|1387.61|17
1743603300000|2025-04-02 14:15:00|1388.76|1388.26|1390.81|1390.31|1391.16|1390.66|1388.16|1387.66|52
1743663600000|2025-04-03 07:00:00|1354.75|1354.25|1357.05|1356.55|1357.05|1356.55|1354.35|1353.85|22
1743663900000|2025-04-03 07:05:00|1357.15|1356.65|1362.35|1361.85|1364.1|1363.6|1356.95|1356.45|39
1743664200000|2025-04-03 07:10:00|1362.55|1362.05|1364.45|1363.95|1365.85|1365.35|1362.3|1361.8|46
1743664500000|2025-04-03 07:15:00|1364.4|1363.9|1367.75|1367.25|1368.15|1367.65|1364.15|1363.65|1
1743664800000|2025-04-03 07:20:00|1367.8|1367.3|1370.45|1369.95|1371.45|1370.95|1367.7|1367.2|10
1743665100000|2025-04-03 07:25:00|1370.5|1370|1372.85|1372.35|1373.65|1373.15|1370.5|1370|2
1743665400000|2025-04-03 07:30:00|1372.75|1372.25|1373.75|1373.25|1373.95|1373.45|1372.2|1371.7|0
1743665700000|2025-04-03 07:35:00|1373.7|1373.2|1372.25|1371.75|1374.6|1374.1|1371.95|1371.45|0
1743666000000|2025-04-03 07:40:00|1372.3|1371.8|1373.15|1372.65|1373.15|1372.65|1371.9|1371.4|2
1743666300000|2025-04-03 07:45:00|1373.05|1372.55|1374.15|1373.65|1375.05|1374.55|1373.05|1372.55|5
1743666600000|2025-04-03 07:50:00|1374.36|1373.86|1374.11|1373.61|1374.56|1374.06|1373.06|1372.56|8
1743666900000|2025-04-03 07:55:00|1374.06|1373.56|1375.36|1374.86|1375.56|1375.06|1374.06|1373.56|4
1743667200000|2025-04-03 08:00:00|1375.31|1374.81|1375.46|1374.96|1375.91|1375.41|1374.36|1373.86|1
1743667500000|2025-04-03 08:05:00|1375.41|1374.91|1375.96|1375.46|1376.66|1376.16|1375.16|1374.66|1
1743667800000|2025-04-03 08:10:00|1375.91|1375.41|1377.16|1376.66|1377.16|1376.66|1375.46|1374.96|0
1743668100000|2025-04-03 08:15:00|1377.11|1376.61|1379.21|1378.71|1379.26|1378.76|1377.06|1376.56|0
1743668400000|2025-04-03 08:20:00|1379.26|1378.76|1376.66|1376.16|1379.26|1378.76|1376.46|1375.96|1
1743668700000|2025-04-03 08:25:00|1376.61|1376.11|1375.41|1374.91|1377.21|1376.71|1375.41|1374.91|32
1743669000000|2025-04-03 08:30:00|1375.46|1374.96|1374.56|1374.06|1376.21|1375.71|1374.41|1373.91|15
1743669300000|2025-04-03 08:35:00|1374.46|1373.96|1375.31|1374.81|1375.71|1375.21|1374.06|1373.56|0
1743669600000|2025-04-03 08:40:00|1375.36|1374.86|1374.81|1374.31|1375.51|1375.01|1374.16|1373.66|0
1743669900000|2025-04-03 08:45:00|1374.76|1374.26|1374.81|1374.31|1375.41|1374.91|1373.61|1373.11|0
1743670200000|2025-04-03 08:50:00|1374.86|1374.36|1374.31|1373.81|1375.51|1375.01|1374.11|1373.61|0
1743670500000|2025-04-03 08:55:00|1374.26|1373.76|1374.61|1374.11|1374.71|1374.21|1373.41|1372.91|0
1743670800000|2025-04-03 09:00:00|1374.71|1374.21|1373.21|1372.71|1374.81|1374.31|1373.06|1372.56|0
1743671100000|2025-04-03 09:05:00|1373.11|1372.61|1371.61|1371.11|1373.16|1372.66|1371.61|1371.11|1
1743671400000|2025-04-03 09:10:00|1371.56|1371.06|1370.91|1370.41|1371.61|1371.11|1370.31|1369.81|0
1743671700000|2025-04-03 09:15:00|1370.86|1370.36|1371.11|1370.61|1371.21|1370.71|1370.16|1369.66|0
1743672000000|2025-04-03 09:20:00|1371.06|1370.56|1371.91|1371.41|1372.41|1371.91|1370.41|1369.91|24
1743672300000|2025-04-03 09:25:00|1371.86|1371.36|1372.41|1371.91|1372.46|1371.96|1371.66|1371.16|0
1743672600000|2025-04-03 09:30:00|1372.36|1371.86|1372.51|1372.01|1373.06|1372.56|1371.96|1371.46|0
1743672900000|2025-04-03 09:35:00|1372.46|1371.96|1372.81|1372.31|1373.16|1372.66|1371.36|1370.86|0
1743673200000|2025-04-03 09:40:00|1372.86|1372.36|1373.46|1372.96|1373.46|1372.96|1372.26|1371.76|1
1743673500000|2025-04-03 09:45:00|1373.41|1372.91|1372.46|1371.96|1373.51|1373.01|1371.81|1371.31|0
1743673800000|2025-04-03 09:50:00|1372.41|1371.91|1370.96|1370.46|1372.61|1372.11|1370.91|1370.41|1
1743674100000|2025-04-03 09:55:00|1370.91|1370.41|1368.21|1367.71|1371.01|1370.51|1368.16|1367.66|1
1743674400000|2025-04-03 10:00:00|1368.16|1367.66|1368.41|1367.91|1368.96|1368.46|1368.06|1367.56|0
1743674700000|2025-04-03 10:05:00|1368.36|1367.86|1368.36|1367.86|1368.41|1367.91|1367.31|1366.81|6
1743675000000|2025-04-03 10:10:00|1368.41|1367.91|1367.26|1366.76|1368.41|1367.91|1366.81|1366.31|1
1743675300000|2025-04-03 10:15:00|1367.31|1366.81|1368.21|1367.71|1368.51|1368.01|1367.31|1366.81|12
1743675600000|2025-04-03 10:20:00|1368.16|1367.66|1368.41|1367.91|1368.61|1368.11|1367.66|1367.16|1
1743675900000|2025-04-03 10:25:00|1368.46|1367.96|1366.21|1365.71|1369.01|1368.51|1366.16|1365.66|1
1743676200000|2025-04-03 10:30:00|1366.26|1365.76|1365.56|1365.06|1366.26|1365.76|1365.36|1364.86|3
1743676500000|2025-04-03 10:35:00|1365.61|1365.11|1366.06|1365.56|1366.56|1366.06|1365.56|1365.06|4
1743676800000|2025-04-03 10:40:00|1366.11|1365.61|1367.16|1366.66|1367.36|1366.86|1366.11|1365.61|0
1743677100000|2025-04-03 10:45:00|1367.21|1366.71|1365.66|1365.16|1367.56|1367.06|1365.61|1365.11|7
1743677400000|2025-04-03 10:50:00|1365.61|1365.11|1365.21|1364.71|1365.96|1365.46|1364.96|1364.46|0
1743677700000|2025-04-03 10:55:00|1365.26|1364.76|1365.96|1365.46|1366.31|1365.81|1365.26|1364.76|5
1743678000000|2025-04-03 11:00:00|1365.91|1365.41|1364.56|1364.06|1366.16|1365.66|1364.46|1363.96|0
1743678300000|2025-04-03 11:05:00|1364.51|1364.01|1365.46|1364.96|1365.46|1364.96|1364.36|1363.86|0
1743678600000|2025-04-03 11:10:00|1365.51|1365.01|1365.36|1364.86|1365.86|1365.36|1364.76|1364.26|0
1743678900000|2025-04-03 11:15:00|1365.41|1364.91|1364.56|1364.06|1365.66|1365.16|1364.41|1363.91|2
1743679200000|2025-04-03 11:20:00|1364.51|1364.01|1363.36|1362.86|1364.51|1364.01|1363.36|1362.86|0
1743679500000|2025-04-03 11:25:00|1363.41|1362.91|1361.31|1360.81|1363.51|1363.01|1361.16|1360.66|0
1743679800000|2025-04-03 11:30:00|1361.26|1360.76|1359.26|1358.76|1361.26|1360.76|1359.06|1358.56|2
1743680100000|2025-04-03 11:35:00|1359.21|1358.71|1355.81|1355.31|1359.26|1358.76|1355.76|1355.26|3
1743680400000|2025-04-03 11:40:00|1356.13|1355.63|1357.78|1357.28|1358.98|1358.48|1355.88|1355.38|1
1743680700000|2025-04-03 11:45:00|1357.73|1357.23|1356.33|1355.83|1357.73|1357.23|1356.28|1355.78|0
1743681000000|2025-04-03 11:50:00|1356.38|1355.88|1354.53|1354.03|1364.33|1363.83|1354.38|1353.88|8
1743681300000|2025-04-03 11:55:00|1354.58|1354.08|1356.38|1355.88|1356.48|1355.98|1354.58|1354.08|17
1743681600000|2025-04-03 12:00:00|1356.33|1355.83|1356.08|1355.58|1356.73|1356.23|1355.68|1355.18|0
1743681900000|2025-04-03 12:05:00|1356.03|1355.53|1357.98|1357.48|1358.68|1358.18|1355.78|1355.28|1
1743682200000|2025-04-03 12:10:00|1357.88|1357.38|1358.03|1357.53|1358.18|1357.68|1356.78|1356.28|0
1743682500000|2025-04-03 12:15:00|1357.98|1357.48|1356.08|1355.58|1358.08|1357.58|1355.88|1355.38|0
1743682800000|2025-04-03 12:20:00|1356.13|1355.63|1354.68|1354.18|1356.43|1355.93|1354.28|1353.78|7
1743683100000|2025-04-03 12:25:00|1354.73|1354.23|1355.58|1355.08|1355.88|1355.38|1354.28|1353.78|1
1743683400000|2025-04-03 12:30:00|1355.53|1355.03|1356.18|1355.68|1356.18|1355.68|1354.48|1353.98|17
1743683700000|2025-04-03 12:35:00|1356.23|1355.73|1356.88|1356.38|1357.18|1356.68|1355.68|1355.18|1
1743684000000|2025-04-03 12:40:00|1356.83|1356.33|1357.08|1356.58|1358.28|1357.78|1356.68|1356.18|0
1743684300000|2025-04-03 12:45:00|1357.03|1356.53|1354.53|1354.03|1357.03|1356.53|1354.43|1353.93|10
1743684600000|2025-04-03 12:50:00|1354.48|1353.98|1356.23|1355.73|1356.58|1356.08|1354.38|1353.88|3
1743684900000|2025-04-03 12:55:00|1356.18|1355.68|1355.68|1355.18|1357.18|1356.68|1355.38|1354.88|1
1743685200000|2025-04-03 13:00:00|1355.73|1355.23|1352.78|1352.28|1355.98|1355.48|1352.78|1352.28|0
1743685500000|2025-04-03 13:05:00|1352.73|1352.23|1351.68|1351.18|1352.73|1352.23|1350.33|1349.83|1
1743685800000|2025-04-03 13:10:00|1351.63|1351.13|1352.58|1352.08|1353.13|1352.63|1351.63|1351.13|9
1743686100000|2025-04-03 13:15:00|1352.63|1352.13|1352.28|1351.78|1352.98|1352.48|1351.28|1350.78|5
1743686400000|2025-04-03 13:20:00|1352.33|1351.83|1349.18|1348.68|1352.48|1351.98|1349.18|1348.68|2
1743686700000|2025-04-03 13:25:00|1349.23|1348.73|1350.08|1349.58|1350.98|1350.48|1349.23|1348.73|2
1743687000000|2025-04-03 13:30:00|1349.98|1349.48|1353.83|1353.33|1354.58|1354.08|1349.58|1349.08|8
1743687300000|2025-04-03 13:35:00|1353.88|1353.38|1353.23|1352.73|1354.58|1354.08|1352.18|1351.68|58
1743687600000|2025-04-03 13:40:00|1353.18|1352.68|1353.53|1353.03|1354.43|1353.93|1352.28|1351.78|42
1743687900000|2025-04-03 13:45:00|1353.58|1353.08|1354.03|1353.53|1354.93|1354.43|1352.93|1352.43|29
1743688200000|2025-04-03 13:50:00|1353.98|1353.48|1354.18|1353.68|1355.08|1354.58|1353.63|1353.13|8
1743688500000|2025-04-03 13:55:00|1354.13|1353.63|1353.88|1353.38|1354.93|1354.43|1353.23|1352.73|7
1743688800000|2025-04-03 14:00:00|1353.38|1352.88|1351.98|1351.48|1353.38|1352.88|1351.03|1350.53|12
1743689100000|2025-04-03 14:05:00|1352.03|1351.53|1351.68|1351.18|1352.93|1352.43|1351.53|1351.03|12
1743689400000|2025-04-03 14:10:00|1351.81|1351.31|1352.36|1351.86|1353.21|1352.71|1351.51|1351.01|69
1743689700000|2025-04-03 14:15:00|1352.41|1351.91|1353.11|1352.61|1353.86|1353.36|1352.01|1351.51|38
1743750300000|2025-04-04 07:05:00|1346.85|1346.35|1346.2|1345.7|1347.95|1347.45|1344.85|1344.35|8
1743750600000|2025-04-04 07:10:00|1346.1|1345.6|1348.8|1348.3|1349.55|1349.05|1345.6|1345.1|17
1743750900000|2025-04-04 07:15:00|1348.75|1348.25|1345.5|1345|1348.85|1348.35|1345.5|1345|7
1743751200000|2025-04-04 07:20:00|1345.45|1344.95|1344|1343.5|1346.75|1346.25|1343.55|1343.05|27
1743751500000|2025-04-04 07:25:00|1343.95|1343.45|1345.5|1345|1347.6|1347.1|1342.8|1342.3|7
1743751800000|2025-04-04 07:30:00|1345.45|1344.95|1343.95|1343.45|1345.9|1345.4|1343.65|1343.15|1
1743752100000|2025-04-04 07:35:00|1344|1343.5|1344.55|1344.05|1345.85|1345.35|1343.85|1343.35|1
1743752400000|2025-04-04 07:40:00|1344.5|1344|1341.35|1340.85|1344.5|1344|1341.25|1340.75|7
1743752700000|2025-04-04 07:45:00|1341.3|1340.8|1343.75|1343.25|1343.75|1343.25|1339.85|1339.35|79
1743753000000|2025-04-04 07:50:00|1343.46|1342.96|1342.71|1342.21|1344.76|1344.26|1342.56|1342.06|10
1743753300000|2025-04-04 07:55:00|1342.66|1342.16|1340.86|1340.36|1343.36|1342.86|1340.46|1339.96|2
1743753600000|2025-04-04 08:00:00|1340.91|1340.41|1337.86|1337.36|1341.06|1340.56|1337.86|1337.36|4
1743753900000|2025-04-04 08:05:00|1337.76|1337.26|1338.56|1338.06|1338.91|1338.41|1335.06|1334.56|7
1743754200000|2025-04-04 08:10:00|1338.51|1338.01|1336.71|1336.21|1338.51|1338.01|1336.71|1336.21|0
1743754500000|2025-04-04 08:15:00|1336.66|1336.16|1334.76|1334.26|1336.66|1336.16|1332.96|1332.46|5
1743754800000|2025-04-04 08:20:00|1334.81|1334.31|1334.26|1333.76|1336.76|1336.26|1334.16|1333.66|16
1743755100000|2025-04-04 08:25:00|1334.21|1333.71|1332.46|1331.96|1334.26|1333.76|1332.26|1331.76|0
1743755400000|2025-04-04 08:30:00|1332.41|1331.91|1329.36|1328.86|1332.71|1332.21|1329.21|1328.71|28
1743755700000|2025-04-04 08:35:00|1329.31|1328.81|1327.46|1326.96|1329.46|1328.96|1327.36|1326.86|6
1743756000000|2025-04-04 08:40:00|1327.51|1327.01|1327.11|1326.61|1328.51|1328.01|1326.06|1325.56|17
1743756300000|2025-04-04 08:45:00|1327.06|1326.56|1330.26|1329.76|1330.36|1329.86|1327.06|1326.56|4
1743756600000|2025-04-04 08:50:00|1330.21|1329.71|1329.36|1328.86|1330.26|1329.76|1328.86|1328.36|3
1743756900000|2025-04-04 08:55:00|1329.26|1328.76|1327.26|1326.76|1329.26|1328.76|1326.26|1325.76|1
1743757200000|2025-04-04 09:00:00|1327.36|1326.86|1326.16|1325.66|1327.86|1327.36|1325.26|1324.76|6
1743757500000|2025-04-04 09:05:00|1326.06|1325.56|1328.16|1327.66|1328.26|1327.76|1324.76|1324.26|1
1743757800000|2025-04-04 09:10:00|1328.11|1327.61|1324.76|1324.26|1328.46|1327.96|1324.76|1324.26|1
1743758100000|2025-04-04 09:15:00|1324.71|1324.21|1326.66|1326.16|1326.96|1326.46|1323.91|1323.41|1
1743758400000|2025-04-04 09:20:00|1326.71|1326.21|1329.36|1328.86|1329.46|1328.96|1326.16|1325.66|1
1743758700000|2025-04-04 09:25:00|1329.26|1328.76|1327.56|1327.06|1329.86|1329.36|1326.81|1326.31|27
1743759000000|2025-04-04 09:30:00|1327.61|1327.11|1329.36|1328.86|1329.56|1329.06|1327.16|1326.66|4
1743759300000|2025-04-04 09:35:00|1329.31|1328.81|1329.76|1329.26|1330.36|1329.86|1329.16|1328.66|5
1743759600000|2025-04-04 09:40:00|1329.71|1329.21|1327.91|1327.41|1330.16|1329.66|1327.91|1327.41|20
1743759900000|2025-04-04 09:45:00|1327.86|1327.36|1328.31|1327.81|1329.01|1328.51|1327.31|1326.81|4
1743760200000|2025-04-04 09:50:00|1328.71|1328.21|1328.26|1327.76|1328.71|1328.21|1327.36|1326.86|24
1743760500000|2025-04-04 09:55:00|1328.21|1327.71|1328.56|1328.06|1328.71|1328.21|1327.81|1327.31|6
1743760800000|2025-04-04 10:00:00|1328.51|1328.01|1328.61|1328.11|1329.61|1329.11|1328.31|1327.81|19
1743761100000|2025-04-04 10:05:00|1328.56|1328.06|1320.01|1319.51|1328.56|1328.06|1319.96|1319.46|22
1743761400000|2025-04-04 10:10:00|1319.86|1319.36|1318.96|1318.46|1319.96|1319.46|1316.66|1316.16|1
1743761700000|2025-04-04 10:15:00|1319.01|1318.51|1315.16|1314.66|1319.01|1318.51|1315.16|1314.66|26
1743762000000|2025-04-04 10:20:00|1315.11|1314.61|1308.66|1308.16|1315.11|1314.61|1307.61|1307.11|13
1743762300000|2025-04-04 10:25:00|1308.71|1308.21|1308.36|1307.86|1310.91|1310.41|1308.31|1307.81|3
1743762600000|2025-04-04 10:30:00|1308.41|1307.91|1309.46|1308.96|1310.86|1310.36|1307.76|1307.26|0
1743762900000|2025-04-04 10:35:00|1309.41|1308.91|1311.16|1310.66|1311.66|1311.16|1306.66|1306.16|13
1743763200000|2025-04-04 10:40:00|1311.11|1310.61|1307.46|1306.96|1311.51|1311.01|1307.46|1306.96|19
1743763500000|2025-04-04 10:45:00|1307.41|1306.91|1304.16|1303.66|1307.41|1306.91|1303.76|1303.26|5
1743763800000|2025-04-04 10:50:00|1304.11|1303.61|1302.61|1302.11|1305.26|1304.76|1302.61|1302.11|0
1743764100000|2025-04-04 10:55:00|1302.66|1302.16|1300.26|1299.76|1302.91|1302.41|1299.36|1298.86|6
1743764400000|2025-04-04 11:00:00|1300.31|1299.81|1303.31|1302.81|1303.91|1303.41|1300.31|1299.81|3
1743764700000|2025-04-04 11:05:00|1303.26|1302.76|1300.81|1300.31|1303.71|1303.21|1299.96|1299.46|5
1743765000000|2025-04-04 11:10:00|1300.71|1300.21|1300.16|1299.66|1301.46|1300.96|1299.66|1299.16|12
1743765300000|2025-04-04 11:15:00|1300.21|1299.71|1304.16|1303.66|1304.26|1303.76|1300.21|1299.71|0
1743765600000|2025-04-04 11:20:00|1304.21|1303.71|1303.96|1303.46|1305.16|1304.66|1303.66|1303.16|26
1743765900000|2025-04-04 11:25:00|1304.01|1303.51|1299.01|1298.51|1304.21|1303.71|1298.36|1297.86|39
1743766200000|2025-04-04 11:30:00|1298.96|1298.46|1298.71|1298.21|1299.16|1298.66|1298.01|1297.51|58
1743766500000|2025-04-04 11:35:00|1298.76|1298.26|1307.51|1307.01|1307.86|1307.36|1298.76|1298.26|264
1743766800000|2025-04-04 11:40:00|1307.24|1306.74|1302.04|1301.54|1307.74|1307.24|1302.04|1301.54|182
1743767100000|2025-04-04 11:45:00|1302.09|1301.59|1301.94|1301.44|1302.94|1302.44|1301.44|1300.94|64
1743767400000|2025-04-04 11:50:00|1301.89|1301.39|1303.74|1303.24|1304.14|1303.64|1301.89|1301.39|90
1743767700000|2025-04-04 11:55:00|1303.79|1303.29|1308.09|1307.59|1308.89|1308.39|1303.74|1303.24|83
1743768000000|2025-04-04 12:00:00|1307.99|1307.49|1304.84|1304.34|1308.29|1307.79|1304.14|1303.64|40
1743768300000|2025-04-04 12:05:00|1304.89|1304.39|1305.84|1305.34|1306.74|1306.24|1304.79|1304.29|32
1743768600000|2025-04-04 12:10:00|1305.74|1305.24|1304.74|1304.24|1305.94|1305.44|1303.79|1303.29|54
1743768900000|2025-04-04 12:15:00|1304.69|1304.19|1305.09|1304.59|1306.14|1305.64|1302.34|1301.84|17
1743769200000|2025-04-04 12:20:00|1305.04|1304.54|1303.49|1302.99|1305.14|1304.64|1303.24|1302.74|6
1743769500000|2025-04-04 12:25:00|1303.54|1303.04|1305.24|1304.74|1305.34|1304.84|1303.34|1302.84|2
1743769800000|2025-04-04 12:30:00|1305.14|1304.64|1305.54|1305.04|1306.24|1305.74|1303.59|1303.09|0
1743770100000|2025-04-04 12:35:00|1305.59|1305.09|1300.99|1300.49|1305.69|1305.19|1300.69|1300.19|7
1743770400000|2025-04-04 12:40:00|1300.94|1300.44|1301.39|1300.89|1301.64|1301.14|1299.54|1299.04|0
1743770700000|2025-04-04 12:45:00|1301.44|1300.94|1303.39|1302.89|1303.39|1302.89|1300.34|1299.84|1
1743771000000|2025-04-04 12:50:00|1303.44|1302.94|1303.24|1302.74|1304.19|1303.69|1301.99|1301.49|10
1743771300000|2025-04-04 12:55:00|1303.19|1302.69|1301.39|1300.89|1303.24|1302.74|1299.99|1299.49|10
1743771600000|2025-04-04 13:00:00|1301.49|1300.99|1307.94|1307.44|1307.94|1307.44|1301.44|1300.94|33
1743771900000|2025-04-04 13:05:00|1307.99|1307.49|1307.14|1306.64|1308.84|1308.34|1306.89|1306.39|31
1743772200000|2025-04-04 13:10:00|1307.24|1306.74|1302.49|1301.99|1307.24|1306.74|1302.49|1301.99|5
1743772500000|2025-04-04 13:15:00|1302.19|1301.69|1301.24|1300.74|1302.99|1302.49|1300.99|1300.49|8
1743772800000|2025-04-04 13:20:00|1300.79|1300.29|1301.84|1301.34|1301.84|1301.34|1299.89|1299.39|2
1743773100000|2025-04-04 13:25:00|1301.89|1301.39|1300.89|1300.39|1302.44|1301.94|1299.54|1299.04|12
1743773400000|2025-04-04 13:30:00|1300.94|1300.44|1299.39|1298.89|1304.09|1303.59|1298.04|1297.54|22
1743773700000|2025-04-04 13:35:00|1299.34|1298.84|1295.94|1295.44|1299.54|1299.04|1295.34|1294.84|26
1743774000000|2025-04-04 13:40:00|1295.99|1295.49|1292.74|1292.24|1295.99|1295.49|1291.89|1291.39|35
1743774300000|2025-04-04 13:45:00|1292.69|1292.19|1291.54|1291.04|1293.29|1292.79|1291.39|1290.89|0
1743774600000|2025-04-04 13:50:00|1291.59|1291.09|1291.44|1290.94|1292.64|1292.14|1290.09|1289.59|98
1743774900000|2025-04-04 13:55:00|1291.49|1290.99|1293.14|1292.64|1294.24|1293.74|1290.74|1290.24|99
1743775200000|2025-04-04 14:00:00|1292.84|1292.34|1290.89|1290.39|1293.09|1292.59|1290.49|1289.99|41
1743775500000|2025-04-04 14:05:00|1290.94|1290.44|1289.19|1288.69|1291.14|1290.64|1288.79|1288.29|32
1743775800000|2025-04-04 14:10:00|1289.49|1288.99|1288.34|1287.84|1289.49|1288.99|1286.84|1286.34|64
1743776100000|2025-04-04 14:15:00|1288.24|1287.74|1287.69|1287.19|1288.29|1287.79|1286.14|1285.64|61
1744009800000|2025-04-07 07:10:00|1213.45|1212.95|1213.45|1212.95|1213.45|1212.95|1213.45|1212.95|0
1744010100000|2025-04-07 07:15:00|1211.05|1210.55|1229.15|1228.65|1229.15|1228.65|1211.05|1210.55|0
1744010400000|2025-04-07 07:20:00|1228.55|1228.05|1223.75|1223.25|1232.8|1232.3|1220.1|1219.6|0
1744010700000|2025-04-07 07:25:00|1233.15|1232.65|1221.05|1220.55|1233.15|1232.65|1219.35|1218.85|0
1744011000000|2025-04-07 07:30:00|1221|1220.5|1212|1211.5|1221|1220.5|1211.85|1211.35|37
1744011300000|2025-04-07 07:35:00|1211.95|1211.45|1213.65|1213.15|1213.8|1213.3|1209|1208.5|23
1744011600000|2025-04-07 07:40:00|1214.2|1213.7|1214.25|1213.75|1217.45|1216.95|1213.8|1213.3|11
1744011900000|2025-04-07 07:45:00|1214.2|1213.7|1220.55|1220.05|1220.65|1220.15|1213.35|1212.85|1
1744012200000|2025-04-07 07:50:00|1220.6|1220.1|1222.45|1221.95|1222.65|1222.15|1219.65|1219.15|19
1744012500000|2025-04-07 07:55:00|1222.4|1221.9|1224.05|1223.55|1225.9|1225.4|1222.25|1221.75|9
1744012800000|2025-04-07 08:00:00|1224.15|1223.65|1230.55|1230.05|1230.55|1230.05|1223.25|1222.75|7
1744013100000|2025-04-07 08:05:00|1230.5|1230|1243.2|1242.7|1243.4|1242.9|1230.45|1229.95|12
1744013400000|2025-04-07 08:10:00|1243.15|1242.65|1234.8|1234.3|1246.65|1246.15|1234.8|1234.3|0
1744013700000|2025-04-07 08:15:00|1234.85|1234.35|1233.35|1232.85|1241.75|1241.25|1231|1230.5|61
1744014000000|2025-04-07 08:20:00|1233.3|1232.8|1237.15|1236.65|1244.4|1243.9|1233.05|1232.55|7
1744014300000|2025-04-07 08:25:00|1237.1|1236.6|1231.95|1231.45|1237.15|1236.65|1231.25|1230.75|2
1744014600000|2025-04-07 08:30:00|1231.9|1231.4|1224.55|1224.05|1231.9|1231.4|1223.1|1222.6|41
1744014900000|2025-04-07 08:35:00|1224.6|1224.1|1223.2|1222.7|1224.6|1224.1|1222.85|1222.35|0
1744015200000|2025-04-07 08:40:00|1223.15|1222.65|1228.15|1227.65|1228.75|1228.25|1223|1222.5|23
1744015500000|2025-04-07 08:45:00|1228.1|1227.6|1232.15|1231.65|1232.2|1231.7|1227.4|1226.9|1
1744015800000|2025-04-07 08:50:00|1232.2|1231.7|1233.2|1232.7|1235.95|1235.45|1232.15|1231.65|3
1744016100000|2025-04-07 08:55:00|1233.15|1232.65|1231.25|1230.75|1234.45|1233.95|1231.25|1230.75|0
1744016400000|2025-04-07 09:00:00|1231.3|1230.8|1227.65|1227.15|1231.3|1230.8|1227.55|1227.05|12
1744016700000|2025-04-07 09:05:00|1227.6|1227.1|1229.15|1228.65|1229.15|1228.65|1226.05|1225.55|0
1744017000000|2025-04-07 09:10:00|1229.2|1228.7|1230.15|1229.65|1233.45|1232.95|1229.15|1228.65|2
1744017300000|2025-04-07 09:15:00|1230.1|1229.6|1229.5|1229|1230.5|1230|1228.65|1228.15|0
1744017600000|2025-04-07 09:20:00|1229.45|1228.95|1227.1|1226.6|1229.55|1229.05|1226.85|1226.35|5
1744017900000|2025-04-07 09:25:00|1227.15|1226.65|1230.25|1229.75|1230.95|1230.45|1227.15|1226.65|0
1744018200000|2025-04-07 09:30:00|1230.2|1229.7|1236.3|1235.8|1236.3|1235.8|1230.2|1229.7|25
1744018500000|2025-04-07 09:35:00|1236.35|1235.85|1238.45|1237.95|1238.5|1238|1235.35|1234.85|12
1744018800000|2025-04-07 09:40:00|1238.4|1237.9|1240.75|1240.25|1242.15|1241.65|1238.4|1237.9|8
1744019100000|2025-04-07 09:45:00|1240.7|1240.2|1243.75|1243.25|1243.95|1243.45|1239.25|1238.75|4
1744019400000|2025-04-07 09:50:00|1243.7|1243.2|1243.5|1243|1244.85|1244.35|1242.6|1242.1|36
1744019700000|2025-04-07 09:55:00|1243.45|1242.95|1239.7|1239.2|1243.45|1242.95|1239.55|1239.05|14
1744020000000|2025-04-07 10:00:00|1239.75|1239.25|1242.45|1241.95|1244.85|1244.35|1239.55|1239.05|0
1744020300000|2025-04-07 10:05:00|1242.4|1241.9|1246.15|1245.65|1246.45|1245.95|1241.95|1241.45|0
1744020600000|2025-04-07 10:10:00|1246.1|1245.6|1246.4|1245.9|1248.65|1248.15|1244.95|1244.45|26
1744020900000|2025-04-07 10:15:00|1246.45|1245.95|1249.55|1249.05|1250.8|1250.3|1246.45|1245.95|9
1744021200000|2025-04-07 10:20:00|1249.6|1249.1|1253.1|1252.6|1256.3|1255.8|1249.15|1248.65|3
1744021500000|2025-04-07 10:25:00|1253.15|1252.65|1247.7|1247.2|1254.25|1253.75|1247.7|1247.2|5
1744021800000|2025-04-07 10:30:00|1247.75|1247.25|1247.4|1246.9|1247.9|1247.4|1245.45|1244.95|0
1744022100000|2025-04-07 10:35:00|1247.45|1246.95|1249.75|1249.25|1249.85|1249.35|1245.95|1245.45|2
1744022400000|2025-04-07 10:40:00|1249.65|1249.15|1254.25|1253.75|1255|1254.5|1249.65|1249.15|23
1744022700000|2025-04-07 10:45:00|1254.3|1253.8|1251.25|1250.75|1255|1254.5|1251.25|1250.75|15
1744023000000|2025-04-07 10:50:00|1251.2|1250.7|1249.85|1249.35|1252.05|1251.55|1248.9|1248.4|5
1744023300000|2025-04-07 10:55:00|1249.8|1249.3|1250|1249.5|1250|1249.5|1247.4|1246.9|1
1744023600000|2025-04-07 11:00:00|1250.1|1249.6|1254.05|1253.55|1254.1|1253.6|1239.3|1238.8|0
1744023900000|2025-04-07 11:05:00|1252.95|1252.45|1256.5|1256|1265.4|1264.9|1242|1241.5|1
1744024200000|2025-04-07 11:10:00|1258.25|1257.75|1250.85|1250.35|1258.35|1257.85|1250.85|1250.35|0
1744024500000|2025-04-07 11:15:00|1250.95|1250.45|1249.55|1249.05|1251.05|1250.55|1248.85|1248.35|0
1744024800000|2025-04-07 11:20:00|1249.5|1249|1249.75|1249.25|1250.95|1250.45|1249.35|1248.85|0
1744025100000|2025-04-07 11:25:00|1249.8|1249.3|1248.45|1247.95|1249.85|1249.35|1247.65|1247.15|0
1744025400000|2025-04-07 11:30:00|1248.4|1247.9|1244.5|1244|1248.4|1247.9|1243.65|1243.15|0
1744025700000|2025-04-07 11:35:00|1244.4|1243.9|1242.55|1242.05|1244.4|1243.9|1241.85|1241.35|0
1744026000000|2025-04-07 11:40:00|1242.28|1241.78|1244.38|1243.88|1245.08|1244.58|1241.88|1241.38|0
1744026300000|2025-04-07 11:45:00|1244.28|1243.78|1241.28|1240.78|1244.28|1243.78|1241.23|1240.73|0
1744026600000|2025-04-07 11:50:00|1241.33|1240.83|1239.78|1239.28|1242.48|1241.98|1239.68|1239.18|0
1744026900000|2025-04-07 11:55:00|1239.68|1239.18|1240.83|1240.33|1241.78|1241.28|1239.38|1238.88|0
1744027200000|2025-04-07 12:00:00|1240.88|1240.38|1242.08|1241.58|1243.68|1243.18|1239.68|1239.18|2
1744027500000|2025-04-07 12:05:00|1242.03|1241.53|1239.78|1239.28|1242.03|1241.53|1239.08|1238.58|0
1744027800000|2025-04-07 12:10:00|1239.73|1239.23|1237.38|1236.88|1239.78|1239.28|1236.53|1236.03|0
1744028100000|2025-04-07 12:15:00|1237.33|1236.83|1236.68|1236.18|1239.28|1238.78|1236.68|1236.18|1
1744028400000|2025-04-07 12:20:00|1236.63|1236.13|1238.38|1237.88|1238.78|1238.28|1235.98|1235.48|0
1744028700000|2025-04-07 12:25:00|1238.43|1237.93|1242.38|1241.88|1242.58|1242.08|1238.08|1237.58|0
1744029000000|2025-04-07 12:30:00|1242.43|1241.93|1242.08|1241.58|1244.38|1243.88|1240.78|1240.28|0
1744029300000|2025-04-07 12:35:00|1242.03|1241.53|1241.28|1240.78|1243.23|1242.73|1240.88|1240.38|5
1744029600000|2025-04-07 12:40:00|1241.23|1240.73|1242.68|1242.18|1243.28|1242.78|1240.48|1239.98|0
1744029900000|2025-04-07 12:45:00|1242.63|1242.13|1244.68|1244.18|1246.38|1245.88|1241.03|1240.53|4
1744030200000|2025-04-07 12:50:00|1244.73|1244.23|1249.48|1248.98|1250.23|1249.73|1239.48|1238.98|1
1744030500000|2025-04-07 12:55:00|1249.43|1248.93|1251.78|1251.28|1252.28|1251.78|1240.03|1239.53|0
1744030800000|2025-04-07 13:00:00|1251.83|1251.33|1246.93|1246.43|1252.38|1251.88|1239.08|1238.58|0
1744031100000|2025-04-07 13:05:00|1246.88|1246.38|1246.23|1245.73|1247.53|1247.03|1245.73|1245.23|3
1744031400000|2025-04-07 13:10:00|1246.18|1245.68|1246.93|1246.43|1246.98|1246.48|1245.38|1244.88|13
1744031700000|2025-04-07 13:15:00|1246.88|1246.38|1247.48|1246.98|1247.58|1247.08|1246.73|1246.23|0
1744032000000|2025-04-07 13:20:00|1247.53|1247.03|1249.08|1248.58|1250.33|1249.83|1247.48|1246.98|4
1744032300000|2025-04-07 13:25:00|1248.98|1248.48|1245.58|1245.08|1248.98|1248.48|1245.58|1245.08|17
1744032600000|2025-04-07 13:30:00|1245.63|1245.13|1244.93|1244.43|1245.68|1245.18|1241.68|1241.18|7
1744032900000|2025-04-07 13:35:00|1244.98|1244.48|1245.18|1244.68|1245.48|1244.98|1242.83|1242.33|1
1744033200000|2025-04-07 13:40:00|1245.13|1244.63|1242.68|1242.18|1246.48|1245.98|1240.78|1240.28|15
1744033500000|2025-04-07 13:45:00|1242.78|1242.28|1254.98|1254.48|1257.58|1257.08|1242.78|1242.28|0
1744033800000|2025-04-07 13:50:00|1255.18|1254.68|1260.98|1260.48|1261.58|1261.08|1255.18|1254.68|0
1744034100000|2025-04-07 13:55:00|1261.03|1260.53|1265.68|1265.18|1266.23|1265.73|1260.93|1260.43|8
1744034400000|2025-04-07 14:00:00|1265.63|1265.13|1268.18|1267.68|1270.43|1269.93|1264.68|1264.18|1
1744034700000|2025-04-07 14:05:00|1268.23|1267.73|1264.18|1263.68|1276.08|1275.58|1263.58|1263.08|4
1744035000000|2025-04-07 14:10:00|1264.23|1263.73|1288.43|1287.93|1289.43|1288.93|1264.23|1263.73|16
1744035300000|2025-04-07 14:15:00|1288.83|1288.33|1293.58|1293.08|1297.68|1297.18|1271.03|1270.53|10
1744095600000|2025-04-08 07:00:00|1289.5|1289|1292.6|1292.1|1293.35|1292.85|1288.9|1288.4|33
1744095900000|2025-04-08 07:05:00|1292.65|1292.15|1283.85|1283.35|1292.8|1292.3|1281.9|1281.4|38
1744096200000|2025-04-08 07:10:00|1283.75|1283.25|1279.65|1279.15|1285.65|1285.15|1279.65|1279.15|15
1744096500000|2025-04-08 07:15:00|1279.7|1279.2|1277.1|1276.6|1282.95|1282.45|1277.1|1276.6|12
1744096800000|2025-04-08 07:20:00|1277.15|1276.65|1281.35|1280.85|1281.35|1280.85|1276.55|1276.05|17
1744097100000|2025-04-08 07:25:00|1281.4|1280.9|1278.4|1277.9|1283.45|1282.95|1278.4|1277.9|22
1744097400000|2025-04-08 07:30:00|1278.45|1277.95|1272.55|1272.05|1278.45|1277.95|1271.35|1270.85|6
1744097700000|2025-04-08 07:35:00|1272.45|1271.95|1267.65|1267.15|1272.45|1271.95|1265.55|1265.05|5
1744098000000|2025-04-08 07:40:00|1267.55|1267.05|1269.85|1269.35|1270|1269.5|1267.15|1266.65|0
1744098300000|2025-04-08 07:45:00|1269.8|1269.3|1267.5|1267|1270.1|1269.6|1266.2|1265.7|4
1744098600000|2025-04-08 07:50:00|1267.61|1267.11|1272.21|1271.71|1272.71|1272.21|1267.61|1267.11|6
1744098900000|2025-04-08 07:55:00|1272.26|1271.76|1272.06|1271.56|1275.21|1274.71|1271.51|1271.01|40
1744099200000|2025-04-08 08:00:00|1271.96|1271.46|1265.06|1264.56|1271.96|1271.46|1265.01|1264.51|10
1744099500000|2025-04-08 08:05:00|1265.01|1264.51|1266.26|1265.76|1267.21|1266.71|1263.86|1263.36|6
1744099800000|2025-04-08 08:10:00|1266.31|1265.81|1271.66|1271.16|1271.71|1271.21|1263.66|1263.16|6
1744100100000|2025-04-08 08:15:00|1263.91|1263.41|1261.91|1261.41|1265.06|1264.56|1261.41|1260.91|19
1744100400000|2025-04-08 08:20:00|1261.86|1261.36|1262.71|1262.21|1263.86|1263.36|1261.71|1261.21|4
1744100700000|2025-04-08 08:25:00|1262.66|1262.16|1262.66|1262.16|1263.11|1262.61|1261.56|1261.06|3
1744101000000|2025-04-08 08:30:00|1262.71|1262.21|1265.56|1265.06|1266.01|1265.51|1262.61|1262.11|4
1744101300000|2025-04-08 08:35:00|1265.51|1265.01|1267.76|1267.26|1268.01|1267.51|1265.21|1264.71|0
1744101600000|2025-04-08 08:40:00|1267.81|1267.31|1272.26|1271.76|1272.31|1271.81|1267.81|1267.31|10
1744101900000|2025-04-08 08:45:00|1272.31|1271.81|1273.16|1272.66|1274.66|1274.16|1270.96|1270.46|13
1744102200000|2025-04-08 08:50:00|1273.11|1272.61|1272.31|1271.81|1273.11|1272.61|1271.11|1270.61|1
1744102500000|2025-04-08 08:55:00|1272.26|1271.76|1273.66|1273.16|1273.91|1273.41|1271.71|1271.21|0
1744102800000|2025-04-08 09:00:00|1273.71|1273.21|1274.26|1273.76|1274.41|1273.91|1273.06|1272.56|2
1744103100000|2025-04-08 09:05:00|1274.21|1273.71|1275.86|1275.36|1275.86|1275.36|1274.11|1273.61|3
1744103400000|2025-04-08 09:10:00|1275.91|1275.41|1276.01|1275.51|1276.66|1276.16|1275.31|1274.81|12
1744103700000|2025-04-08 09:15:00|1275.96|1275.46|1275.71|1275.21|1276.31|1275.81|1275.21|1274.71|0
1744104000000|2025-04-08 09:20:00|1275.76|1275.26|1275.31|1274.81|1275.96|1275.46|1273.61|1273.11|4
1744104300000|2025-04-08 09:25:00|1275.36|1274.86|1274.26|1273.76|1275.41|1274.91|1273.66|1273.16|0
1744104600000|2025-04-08 09:30:00|1274.31|1273.81|1274.36|1273.86|1274.61|1274.11|1274.31|1273.81|0
1744104900000|2025-04-08 09:35:00|1274.31|1273.81|1273.61|1273.11|1274.36|1273.86|1272.41|1271.91|4
1744105200000|2025-04-08 09:40:00|1273.56|1273.06|1275.06|1274.56|1275.06|1274.56|1273.41|1272.91|11
1744105500000|2025-04-08 09:45:00|1275.01|1274.51|1273.51|1273.01|1275.06|1274.56|1273.51|1273.01|2
1744105800000|2025-04-08 09:50:00|1273.56|1273.06|1271.26|1270.76|1273.61|1273.11|1271.26|1270.76|2
1744106100000|2025-04-08 09:55:00|1271.21|1270.71|1270.31|1269.81|1272.01|1271.51|1270.16|1269.66|20
1744106400000|2025-04-08 10:00:00|1270.36|1269.86|1273.61|1273.11|1273.61|1273.11|1269.36|1268.86|3
1744106700000|2025-04-08 10:05:00|1273.66|1273.16|1274.76|1274.26|1274.76|1274.26|1273.61|1273.11|0
1744107000000|2025-04-08 10:10:00|1274.71|1274.21|1272.16|1271.66|1274.71|1274.21|1272.11|1271.61|12
1744107300000|2025-04-08 10:15:00|1272.21|1271.71|1272.26|1271.76|1272.41|1271.91|1271.11|1270.61|15
1744107600000|2025-04-08 10:20:00|1272.31|1271.81|1272.56|1272.06|1273.31|1272.81|1272.31|1271.81|20
1744107900000|2025-04-08 10:25:00|1272.61|1272.11|1273.41|1272.91|1273.71|1273.21|1272.26|1271.76|59
1744108200000|2025-04-08 10:30:00|1273.46|1272.96|1272.91|1272.41|1273.46|1272.96|1272.61|1272.11|1
1744108500000|2025-04-08 10:35:00|1272.96|1272.46|1273.26|1272.76|1273.91|1273.41|1272.86|1272.36|54
1744108800000|2025-04-08 10:40:00|1273.31|1272.81|1273.56|1273.06|1273.81|1273.31|1273.01|1272.51|8
1744109100000|2025-04-08 10:45:00|1273.51|1273.01|1273.51|1273.01|1273.56|1273.06|1271.96|1271.46|0
1744109400000|2025-04-08 10:50:00|1273.41|1272.91|1272.86|1272.36|1273.41|1272.91|1271.21|1270.71|1
1744109700000|2025-04-08 10:55:00|1272.91|1272.41|1272.76|1272.26|1273.31|1272.81|1272.66|1272.16|2
1744110000000|2025-04-08 11:00:00|1272.86|1272.36|1273.91|1273.41|1274.21|1273.71|1272.81|1272.31|6
1744110300000|2025-04-08 11:05:00|1273.86|1273.36|1273.56|1273.06|1273.91|1273.41|1273.26|1272.76|2
1744110600000|2025-04-08 11:10:00|1273.51|1273.01|1273.06|1272.56|1274.06|1273.56|1272.66|1272.16|3
1744110900000|2025-04-08 11:15:00|1273.11|1272.61|1273.81|1273.31|1275.61|1275.11|1271.81|1271.31|125
1744111200000|2025-04-08 11:20:00|1273.86|1273.36|1274.91|1274.41|1275.21|1274.71|1273.81|1273.31|91
1744111500000|2025-04-08 11:25:00|1274.96|1274.46|1276.96|1276.46|1276.96|1276.46|1274.86|1274.36|7
1744111800000|2025-04-08 11:30:00|1276.91|1276.41|1278.66|1278.16|1279.51|1279.01|1276.81|1276.31|50
1744112100000|2025-04-08 11:35:00|1278.71|1278.21|1280.16|1279.66|1280.21|1279.71|1278.61|1278.11|87
1744112400000|2025-04-08 11:40:00|1280.44|1279.94|1281.04|1280.54|1281.44|1280.94|1280.29|1279.79|6
1744112700000|2025-04-08 11:45:00|1281.09|1280.59|1282.44|1281.94|1282.44|1281.94|1281.09|1280.59|27
1744113000000|2025-04-08 11:50:00|1282.34|1281.84|1284.34|1283.84|1284.44|1283.94|1282.34|1281.84|21
1744113300000|2025-04-08 11:55:00|1284.39|1283.89|1285.99|1285.49|1286.14|1285.64|1284.39|1283.89|37
1744113600000|2025-04-08 12:00:00|1286.04|1285.54|1283.19|1282.69|1286.09|1285.59|1282.69|1282.19|25
1744113900000|2025-04-08 12:05:00|1283.09|1282.59|1283.59|1283.09|1283.64|1283.14|1282.14|1281.64|1
1744114200000|2025-04-08 12:10:00|1283.64|1283.14|1284.19|1283.69|1284.39|1283.89|1283.59|1283.09|38
1744114500000|2025-04-08 12:15:00|1284.24|1283.74|1285.29|1284.79|1285.29|1284.79|1284.14|1283.64|10
1744114800000|2025-04-08 12:20:00|1285.19|1284.69|1283.84|1283.34|1285.19|1284.69|1283.44|1282.94|3
1744115100000|2025-04-08 12:25:00|1283.79|1283.29|1284.94|1284.44|1284.99|1284.49|1282.69|1282.19|11
1744115400000|2025-04-08 12:30:00|1284.89|1284.39|1284.59|1284.09|1285.44|1284.94|1284.24|1283.74|4
1744115700000|2025-04-08 12:35:00|1284.64|1284.14|1284.89|1284.39|1285.09|1284.59|1283.99|1283.49|0
1744116000000|2025-04-08 12:40:00|1284.84|1284.34|1284.64|1284.14|1285.09|1284.59|1284.29|1283.79|2
1744116300000|2025-04-08 12:45:00|1284.69|1284.19|1285.49|1284.99|1285.69|1285.19|1284.54|1284.04|135
1744116600000|2025-04-08 12:50:00|1285.44|1284.94|1287.54|1287.04|1287.64|1287.14|1285.14|1284.64|1
1744116900000|2025-04-08 12:55:00|1287.59|1287.09|1288.29|1287.79|1288.34|1287.84|1286.74|1286.24|1
1744117200000|2025-04-08 13:00:00|1288.19|1287.69|1289.09|1288.59|1289.09|1288.59|1287.39|1286.89|6
1744117500000|2025-04-08 13:05:00|1289.14|1288.64|1292.99|1292.49|1293.19|1292.69|1289.09|1288.59|4
1744117800000|2025-04-08 13:10:00|1293.04|1292.54|1293.69|1293.19|1296.29|1295.79|1292.84|1292.34|55
1744118100000|2025-04-08 13:15:00|1293.64|1293.14|1293.99|1293.49|1294.09|1293.59|1292.59|1292.09|15
1744118400000|2025-04-08 13:20:00|1294.04|1293.54|1294.59|1294.09|1295.44|1294.94|1294.04|1293.54|0
1744118700000|2025-04-08 13:25:00|1294.69|1294.19|1294.59|1294.09|1295.04|1294.54|1293.94|1293.44|15
1744119000000|2025-04-08 13:30:00|1294.54|1294.04|1291.69|1291.19|1294.74|1294.24|1290.09|1289.59|5
1744119300000|2025-04-08 13:35:00|1291.74|1291.24|1289.39|1288.89|1292.14|1291.64|1289.19|1288.69|8
1744119600000|2025-04-08 13:40:00|1289.44|1288.94|1285.94|1285.44|1289.44|1288.94|1285.09|1284.59|49
1744119900000|2025-04-08 13:45:00|1285.99|1285.49|1285.19|1284.69|1286.04|1285.54|1283.99|1283.49|24
1744120200000|2025-04-08 13:50:00|1285.24|1284.74|1285.49|1284.99|1285.94|1285.44|1282.34|1281.84|30
1744120500000|2025-04-08 13:55:00|1285.89|1285.39|1286.59|1286.09|1287.34|1286.84|1285.39|1284.89|42
1744120800000|2025-04-08 14:00:00|1286.64|1286.14|1287.84|1287.34|1288.04|1287.54|1284.29|1283.79|21
1744121100000|2025-04-08 14:05:00|1287.89|1287.39|1289.94|1289.44|1289.99|1289.49|1287.89|1287.39|3
1744121400000|2025-04-08 14:10:00|1289.99|1289.49|1289.44|1288.94|1290.34|1289.84|1288.59|1288.09|14
1744121700000|2025-04-08 14:15:00|1289.49|1288.99|1291.24|1290.74|1292.24|1291.74|1289.49|1288.99|45
1744182300000|2025-04-09 07:05:00|1268.64|1268.14|1258.44|1257.94|1268.64|1268.14|1254.79|1254.29|8
1744182600000|2025-04-09 07:10:00|1258.39|1257.89|1265.19|1264.69|1265.24|1264.74|1257.24|1256.74|26
1744182900000|2025-04-09 07:15:00|1265.29|1264.79|1266.64|1266.14|1268.09|1267.59|1264.54|1264.04|16
1744183200000|2025-04-09 07:20:00|1266.69|1266.19|1261.89|1261.39|1266.69|1266.19|1261.89|1261.39|7
1744183500000|2025-04-09 07:25:00|1261.94|1261.44|1262.39|1261.89|1263.79|1263.29|1261.49|1260.99|4
1744183800000|2025-04-09 07:30:00|1262.34|1261.84|1264.04|1263.54|1264.14|1263.64|1259.34|1258.84|1
1744184100000|2025-04-09 07:35:00|1264.09|1263.59|1266.44|1265.94|1266.44|1265.94|1263.39|1262.89|5
1744184400000|2025-04-09 07:40:00|1266.49|1265.99|1268.74|1268.24|1270.59|1270.09|1266.49|1265.99|0
1744184700000|2025-04-09 07:45:00|1268.69|1268.19|1265.49|1264.99|1268.74|1268.24|1265.39|1264.89|0
1744185000000|2025-04-09 07:50:00|1265.32|1264.82|1261.47|1260.97|1265.47|1264.97|1261.32|1260.82|0
1744185300000|2025-04-09 07:55:00|1261.42|1260.92|1263.27|1262.77|1264.32|1263.82|1260.62|1260.12|53
1744185600000|2025-04-09 08:00:00|1263.32|1262.82|1259.07|1258.57|1263.77|1263.27|1258.37|1257.87|29
1744185900000|2025-04-09 08:05:00|1259.02|1258.52|1254.82|1254.32|1259.07|1258.57|1254.42|1253.92|4
1744186200000|2025-04-09 08:10:00|1254.87|1254.37|1252.42|1251.92|1255.47|1254.97|1252.32|1251.82|2
1744186500000|2025-04-09 08:15:00|1252.37|1251.87|1250.32|1249.82|1252.57|1252.07|1249.97|1249.47|4
1744186800000|2025-04-09 08:20:00|1250.37|1249.87|1250.82|1250.32|1251.47|1250.97|1249.77|1249.27|6
1744187100000|2025-04-09 08:25:00|1250.87|1250.37|1249.07|1248.57|1253.22|1252.72|1248.97|1248.47|14
1744187400000|2025-04-09 08:30:00|1249.02|1248.52|1246.57|1246.07|1249.02|1248.52|1245.27|1244.77|21
1744187700000|2025-04-09 08:35:00|1246.62|1246.12|1247.72|1247.22|1248.27|1247.77|1246.57|1246.07|5
1744188000000|2025-04-09 08:40:00|1247.67|1247.17|1250.47|1249.97|1250.77|1250.27|1247.67|1247.17|6
1744188300000|2025-04-09 08:45:00|1250.52|1250.02|1249.57|1249.07|1251.32|1250.82|1248.27|1247.77|12
1744188600000|2025-04-09 08:50:00|1249.47|1248.97|1250.32|1249.82|1250.32|1249.82|1248.12|1247.62|1
1744188900000|2025-04-09 08:55:00|1250.37|1249.87|1252.82|1252.32|1252.87|1252.37|1250.32|1249.82|1
1744189200000|2025-04-09 09:00:00|1252.87|1252.37|1253.27|1252.77|1253.82|1253.32|1252.07|1251.57|2
1744189500000|2025-04-09 09:05:00|1253.32|1252.82|1254.67|1254.17|1255.32|1254.82|1252.87|1252.37|0
1744189800000|2025-04-09 09:10:00|1254.72|1254.22|1255.57|1255.07|1256.32|1255.82|1254.62|1254.12|2
1744190100000|2025-04-09 09:15:00|1255.62|1255.12|1255.77|1255.27|1256.77|1256.27|1255.37|1254.87|0
1744190400000|2025-04-09 09:20:00|1255.82|1255.32|1256.37|1255.87|1256.62|1256.12|1255.67|1255.17|2
1744190700000|2025-04-09 09:25:00|1256.32|1255.82|1254.87|1254.37|1256.42|1255.92|1254.77|1254.27|3
1744191000000|2025-04-09 09:30:00|1254.92|1254.42|1254.97|1254.47|1255.17|1254.67|1254.82|1254.32|0
1744191300000|2025-04-09 09:35:00|1254.92|1254.42|1251.72|1251.22|1254.97|1254.47|1251.47|1250.97|0
1744191600000|2025-04-09 09:40:00|1251.77|1251.27|1251.07|1250.57|1251.77|1251.27|1250.67|1250.17|0
1744191900000|2025-04-09 09:45:00|1251.02|1250.52|1249.62|1249.12|1251.07|1250.57|1249.47|1248.97|1
1744192200000|2025-04-09 09:50:00|1249.67|1249.17|1249.87|1249.37|1250.87|1250.37|1249.62|1249.12|4
1744192500000|2025-04-09 09:55:00|1249.92|1249.42|1247.82|1247.32|1250.37|1249.87|1247.77|1247.27|0
1744192800000|2025-04-09 10:00:00|1247.77|1247.27|1245.57|1245.07|1247.82|1247.32|1245.47|1244.97|3
1744193100000|2025-04-09 10:05:00|1245.52|1245.02|1243.47|1242.97|1245.52|1245.02|1243.47|1242.97|28
1744193400000|2025-04-09 10:10:00|1243.42|1242.92|1244.07|1243.57|1244.52|1244.02|1243.37|1242.87|2
1744193700000|2025-04-09 10:15:00|1244.12|1243.62|1243.47|1242.97|1245.22|1244.72|1243.32|1242.82|1
1744194000000|2025-04-09 10:20:00|1243.42|1242.92|1241.67|1241.17|1243.42|1242.92|1241.42|1240.92|0
1744194300000|2025-04-09 10:25:00|1241.62|1241.12|1242.07|1241.57|1242.87|1242.37|1241.42|1240.92|0
1744194600000|2025-04-09 10:30:00|1242.02|1241.52|1241.07|1240.57|1242.47|1241.97|1240.37|1239.87|0
1744194900000|2025-04-09 10:35:00|1241.02|1240.52|1241.27|1240.77|1242.07|1241.57|1240.97|1240.47|3
1744195200000|2025-04-09 10:40:00|1241.32|1240.82|1242.52|1242.02|1243.42|1242.92|1241.32|1240.82|11
1744195500000|2025-04-09 10:45:00|1242.47|1241.97|1243.87|1243.37|1244.57|1244.07|1242.37|1241.87|3
1744195800000|2025-04-09 10:50:00|1243.82|1243.32|1246.67|1246.17|1247.22|1246.72|1243.67|1243.17|4
1744196100000|2025-04-09 10:55:00|1246.62|1246.12|1242.92|1242.42|1247.72|1247.22|1242.82|1242.32|0
1744196400000|2025-04-09 11:00:00|1242.87|1242.37|1234.82|1234.32|1243.02|1242.52|1232.92|1232.42|5
1744196700000|2025-04-09 11:05:00|1234.87|1234.37|1233.97|1233.47|1237.67|1237.17|1233.37|1232.87|3
1744197000000|2025-04-09 11:10:00|1233.92|1233.42|1237.97|1237.47|1238.47|1237.97|1233.67|1233.17|0
1744197300000|2025-04-09 11:15:00|1238.02|1237.52|1239.67|1239.17|1240.67|1240.17|1237.97|1237.47|22
1744197600000|2025-04-09 11:20:00|1239.62|1239.12|1238.52|1238.02|1239.67|1239.17|1238.07|1237.57|1
1744197900000|2025-04-09 11:25:00|1238.57|1238.07|1241.32|1240.82|1241.37|1240.87|1238.47|1237.97|15
1744198200000|2025-04-09 11:30:00|1241.37|1240.87|1238.07|1237.57|1241.72|1241.22|1237.87|1237.37|2
1744198500000|2025-04-09 11:35:00|1238.02|1237.52|1236.22|1235.72|1238.07|1237.57|1236.17|1235.67|0
1744198800000|2025-04-09 11:40:00|1236.04|1235.54|1233.74|1233.24|1236.09|1235.59|1233.59|1233.09|1
1744199100000|2025-04-09 11:45:00|1233.59|1233.09|1238.09|1237.59|1238.49|1237.99|1233.39|1232.89|9
1744199400000|2025-04-09 11:50:00|1238.04|1237.54|1238.59|1238.09|1239.74|1239.24|1237.89|1237.39|3
1744199700000|2025-04-09 11:55:00|1238.64|1238.14|1236.49|1235.99|1239.49|1238.99|1236.34|1235.84|1
1744200000000|2025-04-09 12:00:00|1236.54|1236.04|1236.79|1236.29|1237.29|1236.79|1235.29|1234.79|1
1744200300000|2025-04-09 12:05:00|1236.84|1236.34|1237.69|1237.19|1237.89|1237.39|1235.59|1235.09|0
1744200600000|2025-04-09 12:10:00|1237.64|1237.14|1239.14|1238.64|1239.24|1238.74|1237.49|1236.99|1
1744200900000|2025-04-09 12:15:00|1239.19|1238.69|1237.94|1237.44|1239.39|1238.89|1237.64|1237.14|1
1744201200000|2025-04-09 12:20:00|1237.99|1237.49|1234.84|1234.34|1238.19|1237.69|1234.84|1234.34|3
1744201500000|2025-04-09 12:25:00|1234.89|1234.39|1233.99|1233.49|1234.94|1234.44|1233.49|1232.99|1
1744201800000|2025-04-09 12:30:00|1233.94|1233.44|1237.19|1236.69|1237.44|1236.94|1233.94|1233.44|3
1744202100000|2025-04-09 12:35:00|1237.24|1236.74|1237.94|1237.44|1237.99|1237.49|1237.24|1236.74|0
1744202400000|2025-04-09 12:40:00|1237.89|1237.39|1240.34|1239.84|1240.54|1240.04|1237.19|1236.69|4
1744202700000|2025-04-09 12:45:00|1240.29|1239.79|1242.49|1241.99|1242.74|1242.24|1240.29|1239.79|1
1744203000000|2025-04-09 12:50:00|1242.44|1241.94|1243.19|1242.69|1244.09|1243.59|1241.89|1241.39|0
1744203300000|2025-04-09 12:55:00|1243.24|1242.74|1243.84|1243.34|1244.84|1244.34|1243.24|1242.74|2
1744203600000|2025-04-09 13:00:00|1243.89|1243.39|1245.39|1244.89|1246.79|1246.29|1243.69|1243.19|0
1744203900000|2025-04-09 13:05:00|1245.34|1244.84|1245.89|1245.39|1248.64|1248.14|1245.09|1244.59|0
1744204200000|2025-04-09 13:10:00|1245.94|1245.44|1247.09|1246.59|1247.54|1247.04|1245.19|1244.69|3
1744204500000|2025-04-09 13:15:00|1247.14|1246.64|1250.09|1249.59|1250.14|1249.64|1247.04|1246.54|2
1744204800000|2025-04-09 13:20:00|1249.99|1249.49|1249.19|1248.69|1250.64|1250.14|1248.89|1248.39|2
1744205100000|2025-04-09 13:25:00|1249.14|1248.64|1246.99|1246.49|1249.39|1248.89|1246.99|1246.49|10
1744205400000|2025-04-09 13:30:00|1246.94|1246.44|1248.99|1248.49|1250.59|1250.09|1245.49|1244.99|21
1744205700000|2025-04-09 13:35:00|1248.94|1248.44|1251.29|1250.79|1251.34|1250.84|1245.89|1245.39|15
1744206000000|2025-04-09 13:40:00|1251.24|1250.74|1249.69|1249.19|1252.59|1252.09|1249.49|1248.99|38
1744206300000|2025-04-09 13:45:00|1249.64|1249.14|1247.69|1247.19|1249.79|1249.29|1246.44|1245.94|2
1744206600000|2025-04-09 13:50:00|1247.74|1247.24|1249.09|1248.59|1249.49|1248.99|1247.09|1246.59|2
1744206900000|2025-04-09 13:55:00|1249.04|1248.54|1251.09|1250.59|1252.09|1251.59|1248.84|1248.34|13
1744207200000|2025-04-09 14:00:00|1251.04|1250.54|1254.89|1254.39|1256.69|1256.19|1250.89|1250.39|23
1744207500000|2025-04-09 14:05:00|1254.94|1254.44|1251.39|1250.89|1254.94|1254.44|1249.44|1248.94|30
1744207800000|2025-04-09 14:10:00|1251.57|1251.07|1249.87|1249.37|1253.17|1252.67|1249.77|1249.27|4
1744208100000|2025-04-09 14:15:00|1249.92|1249.42|1249.97|1249.47|1250.62|1250.12|1249.62|1249.12|112
1744268700000|2025-04-10 07:05:00|1340.32|1339.82|1338.47|1337.97|1340.32|1339.82|1338.47|1337.97|0
1744269000000|2025-04-10 07:10:00|1337.02|1336.52|1315.82|1315.32|1337.02|1336.52|1315.57|1315.07|4
1744269300000|2025-04-10 07:15:00|1315.77|1315.27|1309.07|1308.57|1316.07|1315.57|1308.97|1308.47|70
1744269600000|2025-04-10 07:20:00|1308.97|1308.47|1309.37|1308.87|1309.67|1309.17|1307.27|1306.77|33
1744269900000|2025-04-10 07:25:00|1309.32|1308.82|1304.02|1303.52|1309.37|1308.87|1303.07|1302.57|4
1744270200000|2025-04-10 07:30:00|1304.17|1303.67|1302.87|1302.37|1304.97|1304.47|1302.87|1302.37|7
1744270500000|2025-04-10 07:35:00|1302.97|1302.47|1299.27|1298.77|1303.37|1302.87|1299.22|1298.72|4
1744270800000|2025-04-10 07:40:00|1299.32|1298.82|1295.92|1295.42|1300.77|1300.27|1295.82|1295.32|2
1744271100000|2025-04-10 07:45:00|1296.02|1295.52|1297.42|1296.92|1298.62|1298.12|1295.52|1295.02|15
1744271400000|2025-04-10 07:50:00|1297.77|1297.27|1299.02|1298.52|1299.22|1298.72|1296.47|1295.97|25
1744271700000|2025-04-10 07:55:00|1298.97|1298.47|1294.87|1294.37|1299.02|1298.52|1294.67|1294.17|20
1744272000000|2025-04-10 08:00:00|1294.82|1294.32|1295.72|1295.22|1295.72|1295.22|1293.52|1293.02|4
1744272300000|2025-04-10 08:05:00|1295.67|1295.17|1295.12|1294.62|1297.52|1297.02|1294.52|1294.02|10
1744272600000|2025-04-10 08:10:00|1295.17|1294.67|1293.77|1293.27|1295.67|1295.17|1292.87|1292.37|0
1744272900000|2025-04-10 08:15:00|1293.72|1293.22|1292.02|1291.52|1294.52|1294.02|1291.22|1290.72|0
1744273200000|2025-04-10 08:20:00|1292.07|1291.57|1291.82|1291.32|1292.82|1292.32|1291.12|1290.62|3
1744273500000|2025-04-10 08:25:00|1291.77|1291.27|1291.42|1290.92|1292.12|1291.62|1290.77|1290.27|1
1744273800000|2025-04-10 08:30:00|1291.37|1290.87|1286.42|1285.92|1291.42|1290.92|1286.32|1285.82|2
1744274100000|2025-04-10 08:35:00|1286.37|1285.87|1283.22|1282.72|1286.52|1286.02|1282.27|1281.77|22
1744274400000|2025-04-10 08:40:00|1283.27|1282.77|1289.42|1288.92|1289.92|1289.42|1283.22|1282.72|3
1744274700000|2025-04-10 08:45:00|1289.47|1288.97|1288.82|1288.32|1290.42|1289.92|1288.32|1287.82|4
1744275000000|2025-04-10 08:50:00|1288.77|1288.27|1288.62|1288.12|1289.42|1288.92|1288.12|1287.62|2
1744275300000|2025-04-10 08:55:00|1288.57|1288.07|1287.02|1286.52|1289.02|1288.52|1286.82|1286.32|2
1744275600000|2025-04-10 09:00:00|1287.07|1286.57|1285.92|1285.42|1287.42|1286.92|1285.32|1284.82|1
1744275900000|2025-04-10 09:05:00|1286.12|1285.62|1286.72|1286.22|1286.77|1286.27|1285.82|1285.32|0
1744276200000|2025-04-10 09:10:00|1286.82|1286.32|1286.52|1286.02|1287.52|1287.02|1286.22|1285.72|0
1744276500000|2025-04-10 09:15:00|1286.57|1286.07|1285.92|1285.42|1286.72|1286.22|1285.32|1284.82|0
1744276800000|2025-04-10 09:20:00|1285.97|1285.47|1286.62|1286.12|1286.82|1286.32|1285.87|1285.37|0
1744277100000|2025-04-10 09:25:00|1286.57|1286.07|1275.67|1275.17|1286.62|1286.12|1275.12|1274.62|1
1744277400000|2025-04-10 09:30:00|1275.72|1275.22|1277.42|1276.92|1277.47|1276.97|1275.72|1275.22|0
1744277700000|2025-04-10 09:35:00|1277.47|1276.97|1289.32|1288.82|1290.22|1289.72|1277.22|1276.72|16
1744278000000|2025-04-10 09:40:00|1289.12|1288.62|1288.32|1287.82|1289.47|1288.97|1287.92|1287.42|1
1744278300000|2025-04-10 09:45:00|1288.27|1287.77|1288.97|1288.47|1289.62|1289.12|1288.22|1287.72|8
1744278600000|2025-04-10 09:50:00|1289.02|1288.52|1288.87|1288.37|1289.07|1288.57|1287.62|1287.12|0
1744278900000|2025-04-10 09:55:00|1288.92|1288.42|1290.17|1289.67|1290.22|1289.72|1288.77|1288.27|8
1744279200000|2025-04-10 10:00:00|1290.07|1289.57|1290.07|1289.57|1290.07|1289.57|1289.87|1289.37|0
1744279500000|2025-04-10 10:05:00|1290.12|1289.62|1290.67|1290.17|1291.02|1290.52|1290.12|1289.62|11
1744279800000|2025-04-10 10:10:00|1290.72|1290.22|1292.07|1291.57|1292.12|1291.62|1290.72|1290.22|11
1744280100000|2025-04-10 10:15:00|1292.12|1291.62|1293.87|1293.37|1293.92|1293.42|1292.07|1291.57|11
1744280400000|2025-04-10 10:20:00|1293.92|1293.42|1294.37|1293.87|1294.37|1293.87|1293.92|1293.42|1
1744280700000|2025-04-10 10:25:00|1293.62|1293.12|1294.67|1294.17|1294.82|1294.32|1293.47|1292.97|11
1744281000000|2025-04-10 10:30:00|1294.62|1294.12|1295.87|1295.37|1296.02|1295.52|1294.57|1294.07|13
1744281300000|2025-04-10 10:35:00|1295.92|1295.42|1295.57|1295.07|1295.92|1295.42|1295.42|1294.92|1
1744281600000|2025-04-10 10:40:00|1295.62|1295.12|1295.92|1295.42|1296.47|1295.97|1295.62|1295.12|33
1744281900000|2025-04-10 10:45:00|1295.87|1295.37|1294.92|1294.42|1295.92|1295.42|1294.52|1294.02|2
1744282200000|2025-04-10 10:50:00|1294.97|1294.47|1294.12|1293.62|1295.57|1295.07|1294.02|1293.52|0
1744282500000|2025-04-10 10:55:00|1294.22|1293.72|1294.17|1293.67|1294.62|1294.12|1293.62|1293.12|28
1744282800000|2025-04-10 11:00:00|1294.22|1293.72|1294.47|1293.97|1294.72|1294.22|1294.22|1293.72|1
1744283100000|2025-04-10 11:05:00|1294.42|1293.92|1293.72|1293.22|1294.42|1293.92|1292.87|1292.37|12
1744283400000|2025-04-10 11:10:00|1293.77|1293.27|1296.12|1295.62|1296.37|1295.87|1293.77|1293.27|11
1744283700000|2025-04-10 11:15:00|1296.22|1295.72|1296.27|1295.77|1296.62|1296.12|1295.62|1295.12|15
1744284000000|2025-04-10 11:20:00|1296.22|1295.72|1297.57|1297.07|1297.67|1297.17|1296.22|1295.72|4
1744284300000|2025-04-10 11:25:00|1297.52|1297.02|1295.72|1295.22|1297.62|1297.12|1295.62|1295.12|0
1744284600000|2025-04-10 11:30:00|1295.77|1295.27|1295.52|1295.02|1295.82|1295.32|1294.52|1294.02|0
1744284900000|2025-04-10 11:35:00|1295.47|1294.97|1295.87|1295.37|1296.12|1295.62|1295.32|1294.82|8
1744285200000|2025-04-10 11:40:00|1296.13|1295.63|1294.93|1294.43|1296.18|1295.68|1294.93|1294.43|1
1744285500000|2025-04-10 11:45:00|1294.88|1294.38|1293.88|1293.38|1295.08|1294.58|1293.28|1292.78|1
1744285800000|2025-04-10 11:50:00|1293.83|1293.33|1293.38|1292.88|1294.18|1293.68|1293.23|1292.73|221
1744286100000|2025-04-10 11:55:00|1293.33|1292.83|1293.08|1292.58|1293.58|1293.08|1292.58|1292.08|27
1744286400000|2025-04-10 12:00:00|1293.13|1292.63|1291.93|1291.43|1293.18|1292.68|1291.93|1291.43|37
1744286700000|2025-04-10 12:05:00|1291.98|1291.48|1292.78|1292.28|1292.78|1292.28|1291.98|1291.48|2
1744287000000|2025-04-10 12:10:00|1292.68|1292.18|1292.03|1291.53|1292.88|1292.38|1291.68|1291.18|0
1744287300000|2025-04-10 12:15:00|1292.08|1291.58|1292.58|1292.08|1292.68|1292.18|1291.68|1291.18|9
1744287600000|2025-04-10 12:20:00|1292.53|1292.03|1292.08|1291.58|1292.53|1292.03|1291.93|1291.43|0
1744287900000|2025-04-10 12:25:00|1292.03|1291.53|1290.88|1290.38|1292.18|1291.68|1290.88|1290.38|1
1744288200000|2025-04-10 12:30:00|1290.93|1290.43|1292.18|1291.68|1292.48|1291.98|1290.78|1290.28|0
1744288500000|2025-04-10 12:35:00|1292.13|1291.63|1290.68|1290.18|1292.78|1292.28|1289.78|1289.28|1
1744288800000|2025-04-10 12:40:00|1290.73|1290.23|1290.28|1289.78|1291.43|1290.93|1289.88|1289.38|1
1744289100000|2025-04-10 12:45:00|1290.23|1289.73|1292.08|1291.58|1292.08|1291.58|1289.73|1289.23|1
1744289400000|2025-04-10 12:50:00|1280.93|1280.43|1281.08|1280.58|1281.08|1280.58|1280.48|1279.98|1
1744289700000|2025-04-10 12:55:00|1281.13|1280.63|1289.18|1288.68|1289.88|1289.38|1278.78|1278.28|0
1744290000000|2025-04-10 13:00:00|1289.23|1288.73|1290.18|1289.68|1290.58|1290.08|1289.23|1288.73|0
1744290300000|2025-04-10 13:05:00|1290.13|1289.63|1291.73|1291.23|1291.78|1291.28|1290.13|1289.63|0
1744290600000|2025-04-10 13:10:00|1291.23|1290.73|1291.68|1291.18|1291.78|1291.28|1291.23|1290.73|1
1744290900000|2025-04-10 13:15:00|1291.63|1291.13|1295.48|1294.98|1295.78|1295.28|1291.63|1291.13|13
1744291200000|2025-04-10 13:20:00|1295.53|1295.03|1295.88|1295.38|1296.18|1295.68|1295.33|1294.83|0
1744291500000|2025-04-10 13:25:00|1295.83|1295.33|1293.83|1293.33|1296.13|1295.63|1293.38|1292.88|14
1744291800000|2025-04-10 13:30:00|1293.88|1293.38|1290.18|1289.68|1294.33|1293.83|1289.18|1288.68|2261
1744292100000|2025-04-10 13:35:00|1290.13|1289.63|1287.68|1287.18|1290.38|1289.88|1286.28|1285.78|1
1744292400000|2025-04-10 13:40:00|1287.63|1287.13|1285.98|1285.48|1287.73|1287.23|1285.58|1285.08|0
1744292700000|2025-04-10 13:45:00|1286.03|1285.53|1288.63|1288.13|1289.28|1288.78|1286.03|1285.53|0
1744293000000|2025-04-10 13:50:00|1288.58|1288.08|1286.68|1286.18|1289.18|1288.68|1286.28|1285.78|3
1744293300000|2025-04-10 13:55:00|1286.63|1286.13|1283.43|1282.93|1287.58|1287.08|1283.18|1282.68|1
1744293600000|2025-04-10 14:00:00|1283.33|1282.83|1283.58|1283.08|1284.58|1284.08|1272.68|1272.18|4
1744293900000|2025-04-10 14:05:00|1283.63|1283.13|1284.13|1283.63|1287.23|1286.73|1283.63|1283.13|0
1744294200000|2025-04-10 14:10:00|1283.86|1283.36|1284.76|1284.26|1284.91|1284.41|1282.66|1282.16|4
1744294500000|2025-04-10 14:15:00|1284.81|1284.31|1287.71|1287.21|1288.21|1287.71|1284.81|1284.31|26
1744354800000|2025-04-11 07:00:00|1293.05|1292.55|1291|1290.5|1293.15|1292.65|1287.85|1287.35|8
1744355100000|2025-04-11 07:05:00|1291.05|1290.55|1285.95|1285.45|1291.2|1290.7|1285.8|1285.3|11
1744355400000|2025-04-11 07:10:00|1286.05|1285.55|1288.55|1288.05|1288.7|1288.2|1285.8|1285.3|9
1744355700000|2025-04-11 07:15:00|1288.6|1288.1|1291.8|1291.3|1292.05|1291.55|1288.6|1288.1|41
1744356000000|2025-04-11 07:20:00|1291.7|1291.2|1293.45|1292.95|1293.7|1293.2|1290.85|1290.35|1
1744356300000|2025-04-11 07:25:00|1293.5|1293|1292.05|1291.55|1294.35|1293.85|1290.8|1290.3|4
1744356600000|2025-04-11 07:30:00|1291.9|1291.4|1294.2|1293.7|1294.2|1293.7|1291.9|1291.4|2
1744356900000|2025-04-11 07:35:00|1294.1|1293.6|1293.6|1293.1|1295.25|1294.75|1293.55|1293.05|5
1744357200000|2025-04-11 07:40:00|1293.55|1293.05|1292.4|1291.9|1294.15|1293.65|1292.35|1291.85|4
1744357500000|2025-04-11 07:45:00|1292.35|1291.85|1290.75|1290.25|1293.15|1292.65|1290.6|1290.1|9
1744357800000|2025-04-11 07:50:00|1290.7|1290.2|1289.75|1289.25|1291|1290.5|1288.95|1288.45|50
1744358100000|2025-04-11 07:55:00|1289.7|1289.2|1287.2|1286.7|1289.7|1289.2|1287.2|1286.7|2
1744358400000|2025-04-11 08:00:00|1287.05|1286.55|1281.55|1281.05|1287.05|1286.55|1279.85|1279.35|9
1744358700000|2025-04-11 08:05:00|1281.5|1281|1286.85|1286.35|1287|1286.5|1281.4|1280.9|3
1744359000000|2025-04-11 08:10:00|1286.8|1286.3|1286.95|1286.45|1286.95|1286.45|1286.4|1285.9|0
1744359300000|2025-04-11 08:15:00|1287.05|1286.55|1282.85|1282.35|1287.55|1287.05|1282.85|1282.35|10
1744359600000|2025-04-11 08:20:00|1282.8|1282.3|1283.8|1283.3|1284.3|1283.8|1281.7|1281.2|2
1744359900000|2025-04-11 08:25:00|1283.7|1283.2|1284.65|1284.15|1285.65|1285.15|1283.7|1283.2|2
1744360200000|2025-04-11 08:30:00|1284.6|1284.1|1282.9|1282.4|1284.65|1284.15|1282.9|1282.4|4
1744360500000|2025-04-11 08:35:00|1282.25|1281.75|1283.2|1282.7|1283.35|1282.85|1280.8|1280.3|6
1744360800000|2025-04-11 08:40:00|1283.15|1282.65|1281.6|1281.1|1283.25|1282.75|1280.65|1280.15|435
1744361100000|2025-04-11 08:45:00|1281.7|1281.2|1281.05|1280.55|1282.4|1281.9|1280.75|1280.25|57
1744361400000|2025-04-11 08:50:00|1281|1280.5|1279.25|1278.75|1281.05|1280.55|1278.95|1278.45|68
1744361700000|2025-04-11 08:55:00|1279.2|1278.7|1280.95|1280.45|1280.95|1280.45|1278.5|1278|7
1744362000000|2025-04-11 09:00:00|1280.9|1280.4|1279.65|1279.15|1281.2|1280.7|1279.4|1278.9|25
1744362300000|2025-04-11 09:05:00|1279.6|1279.1|1276.55|1276.05|1279.6|1279.1|1276.55|1276.05|5
1744362600000|2025-04-11 09:10:00|1276.5|1276|1276.9|1276.4|1276.9|1276.4|1275.95|1275.45|0
1744362900000|2025-04-11 09:15:00|1276.95|1276.45|1279.1|1278.6|1279.2|1278.7|1276.95|1276.45|0
1744363200000|2025-04-11 09:20:00|1279.05|1278.55|1281.1|1280.6|1281.35|1280.85|1279.05|1278.55|0
1744363500000|2025-04-11 09:25:00|1281.05|1280.55|1281.25|1280.75|1281.6|1281.1|1281|1280.5|0
1744363800000|2025-04-11 09:30:00|1281.2|1280.7|1280.2|1279.7|1281.2|1280.7|1279.85|1279.35|2
1744364100000|2025-04-11 09:35:00|1280.3|1279.8|1279.8|1279.3|1280.7|1280.2|1279.1|1278.6|1
1744364400000|2025-04-11 09:40:00|1279.75|1279.25|1280.75|1280.25|1280.8|1280.3|1279.45|1278.95|0
1744364700000|2025-04-11 09:45:00|1280.8|1280.3|1281.6|1281.1|1281.6|1281.1|1280.75|1280.25|0
1744365000000|2025-04-11 09:50:00|1281.55|1281.05|1282.4|1281.9|1282.4|1281.9|1281.15|1280.65|1
1744365300000|2025-04-11 09:55:00|1282.45|1281.95|1286.35|1285.85|1286.4|1285.9|1282.45|1281.95|5
1744365600000|2025-04-11 10:00:00|1286.4|1285.9|1286.85|1286.35|1287|1286.5|1286.3|1285.8|0
1744365900000|2025-04-11 10:05:00|1286.9|1286.4|1286.85|1286.35|1287.05|1286.55|1286.55|1286.05|4
1744366200000|2025-04-11 10:10:00|1286.8|1286.3|1288|1287.5|1288|1287.5|1286.75|1286.25|4
1744366500000|2025-04-11 10:15:00|1288.05|1287.55|1288.95|1288.45|1289|1288.5|1287.95|1287.45|10
1744366800000|2025-04-11 10:20:00|1289|1288.5|1290.3|1289.8|1290.3|1289.8|1288.9|1288.4|0
1744367100000|2025-04-11 10:25:00|1290.25|1289.75|1291.4|1290.9|1291.6|1291.1|1290.25|1289.75|7
1744367400000|2025-04-11 10:30:00|1291.35|1290.85|1292.8|1292.3|1292.9|1292.4|1290.95|1290.45|4
1744367700000|2025-04-11 10:35:00|1292.75|1292.25|1291.9|1291.4|1293.3|1292.8|1291.9|1291.4|2
1744368000000|2025-04-11 10:40:00|1291.95|1291.45|1291.95|1291.45|1292.1|1291.6|1291.8|1291.3|6
1744368300000|2025-04-11 10:45:00|1292.05|1291.55|1292.15|1291.65|1292.35|1291.85|1291.7|1291.2|0
1744368600000|2025-04-11 10:50:00|1292.2|1291.7|1292.85|1292.35|1292.9|1292.4|1291.15|1290.65|5
1744368900000|2025-04-11 10:55:00|1292.9|1292.4|1292.5|1292|1293.4|1292.9|1292|1291.5|2
1744369200000|2025-04-11 11:00:00|1292.45|1291.95|1292.1|1291.6|1292.7|1292.2|1291.35|1290.85|4
1744369500000|2025-04-11 11:05:00|1292.2|1291.7|1293.5|1293|1293.5|1293|1291.85|1291.35|0
1744369800000|2025-04-11 11:10:00|1293.4|1292.9|1293.45|1292.95|1293.65|1293.15|1293.05|1292.55|0
1744370100000|2025-04-11 11:15:00|1293.4|1292.9|1292.3|1291.8|1293.45|1292.95|1292.15|1291.65|7
1744370400000|2025-04-11 11:20:00|1292.25|1291.75|1290.85|1290.35|1292.3|1291.8|1290.75|1290.25|9
1744370700000|2025-04-11 11:25:00|1290.8|1290.3|1289.4|1288.9|1290.85|1290.35|1289.35|1288.85|5
1744371000000|2025-04-11 11:30:00|1289.35|1288.85|1288.7|1288.2|1289.45|1288.95|1288.4|1287.9|7
1744371300000|2025-04-11 11:35:00|1288.65|1288.15|1288.8|1288.3|1289.25|1288.75|1288.5|1288|20
1744371600000|2025-04-11 11:40:00|1288.75|1288.25|1288.95|1288.45|1289.4|1288.9|1288.7|1288.2|12
1744371900000|2025-04-11 11:45:00|1288.9|1288.4|1286.5|1286|1289.05|1288.55|1286.5|1286|11
1744372200000|2025-04-11 11:50:00|1286.45|1285.95|1286.35|1285.85|1286.45|1285.95|1285.65|1285.15|7
1744372500000|2025-04-11 11:55:00|1286.3|1285.8|1288|1287.5|1288.45|1287.95|1286.2|1285.7|9
1744372800000|2025-04-11 12:00:00|1288.05|1287.55|1287.85|1287.35|1288.35|1287.85|1287.8|1287.3|6
1744373100000|2025-04-11 12:05:00|1287.9|1287.4|1288.8|1288.3|1288.85|1288.35|1287.8|1287.3|4
1744373400000|2025-04-11 12:10:00|1288.85|1288.35|1289.6|1289.1|1290|1289.5|1288.8|1288.3|5
1744373700000|2025-04-11 12:15:00|1289.65|1289.15|1288.95|1288.45|1289.7|1289.2|1288.75|1288.25|8
1744374000000|2025-04-11 12:20:00|1289|1288.5|1289.8|1289.3|1290.35|1289.85|1289|1288.5|8
1744374300000|2025-04-11 12:25:00|1289.9|1289.4|1289.9|1289.4|1290.05|1289.55|1289.85|1289.35|2
1744374600000|2025-04-11 12:30:00|1289.95|1289.45|1291.65|1291.15|1291.65|1291.15|1289.9|1289.4|19
1744374900000|2025-04-11 12:35:00|1291.7|1291.2|1292.3|1291.8|1292.4|1291.9|1291.7|1291.2|12
1744375200000|2025-04-11 12:40:00|1292.25|1291.75|1291.8|1291.3|1292.25|1291.75|1291.7|1291.2|8
1744375500000|2025-04-11 12:45:00|1291.75|1291.25|1290.95|1290.45|1291.8|1291.3|1290.8|1290.3|5
1744375800000|2025-04-11 12:50:00|1291.3|1290.8|1291.6|1291.1|1291.65|1291.15|1291.15|1290.65|3
1744376100000|2025-04-11 12:55:00|1291.55|1291.05|1290.75|1290.25|1291.55|1291.05|1290.35|1289.85|7
1744376400000|2025-04-11 13:00:00|1290.8|1290.3|1291.5|1291|1291.85|1291.35|1290.65|1290.15|3
1744376700000|2025-04-11 13:05:00|1291.45|1290.95|1290.4|1289.9|1291.45|1290.95|1290.35|1289.85|6
1744377000000|2025-04-11 13:10:00|1290.45|1289.95|1290.15|1289.65|1290.55|1290.05|1289.35|1288.85|76
1744377300000|2025-04-11 13:15:00|1290.2|1289.7|1289.45|1288.95|1290.7|1290.2|1289.4|1288.9|8
1744377600000|2025-04-11 13:20:00|1289.5|1289|1289.95|1289.45|1290.05|1289.55|1289.05|1288.55|4
1744377900000|2025-04-11 13:25:00|1289.9|1289.4|1291.15|1290.65|1291.55|1291.05|1289.9|1289.4|4
1744378200000|2025-04-11 13:30:00|1291.2|1290.7|1292.75|1292.25|1292.75|1292.25|1289.75|1289.25|10
1744378500000|2025-04-11 13:35:00|1292.7|1292.2|1297.2|1296.7|1297.5|1297|1292.6|1292.1|14
1744378800000|2025-04-11 13:40:00|1297.15|1296.65|1297.65|1297.15|1298.1|1297.6|1294.15|1293.65|20
1744379100000|2025-04-11 13:45:00|1297.7|1297.2|1301.05|1300.55|1301.6|1301.1|1297.6|1297.1|17
1744379400000|2025-04-11 13:50:00|1301|1300.5|1305.05|1304.55|1305.35|1304.85|1298.9|1298.4|16
1744379700000|2025-04-11 13:55:00|1305|1304.5|1300.9|1300.4|1306.15|1305.65|1299.7|1299.2|26
1744380000000|2025-04-11 14:00:00|1300.6|1300.1|1299.1|1298.6|1300.65|1300.15|1297.8|1297.3|26
1744380300000|2025-04-11 14:05:00|1299.15|1298.65|1300|1299.5|1300.8|1300.3|1298.6|1298.1|11
1744380600000|2025-04-11 14:10:00|1299.95|1299.45|1298.05|1297.55|1300.7|1300.2|1297.15|1296.65|17
1744380900000|2025-04-11 14:15:00|1298|1297.5|1298.75|1298.25|1300.45|1299.95|1298|1297.5|32
1744614000000|2025-04-14 07:00:00|1318.45|1317.95|1318.5|1318|1366.1|1365.6|1317.85|1317.35|0
1744614300000|2025-04-14 07:05:00|1318.55|1318.05|1314.15|1313.65|1321|1320.5|1313.85|1313.35|9
1744614600000|2025-04-14 07:10:00|1313.95|1313.45|1312.7|1312.2|1315|1314.5|1311.45|1310.95|7
1744614900000|2025-04-14 07:15:00|1313.1|1312.6|1314.7|1314.2|1315.9|1315.4|1312.95|1312.45|35
1744615200000|2025-04-14 07:20:00|1314.75|1314.25|1318.15|1317.65|1318.15|1317.65|1314.75|1314.25|0
1744615500000|2025-04-14 07:25:00|1318.2|1317.7|1320.9|1320.4|1322.3|1321.8|1318.2|1317.7|5
1744615800000|2025-04-14 07:30:00|1320.85|1320.35|1319.6|1319.1|1320.85|1320.35|1319.55|1319.05|4
1744616100000|2025-04-14 07:35:00|1319.55|1319.05|1320.6|1320.1|1320.6|1320.1|1317.85|1317.35|4
1744616400000|2025-04-14 07:40:00|1320.65|1320.15|1318.8|1318.3|1320.9|1320.4|1318.65|1318.15|9
1744616700000|2025-04-14 07:45:00|1318.85|1318.35|1317.8|1317.3|1319.6|1319.1|1317.65|1317.15|3
1744617000000|2025-04-14 07:50:00|1317.85|1317.35|1316.85|1316.35|1318.1|1317.6|1316.85|1316.35|98
1744617300000|2025-04-14 07:55:00|1316.75|1316.25|1315.85|1315.35|1316.8|1316.3|1315.7|1315.2|1
1744617600000|2025-04-14 08:00:00|1315.9|1315.4|1317|1316.5|1317.35|1316.85|1315.9|1315.4|1433
1744617900000|2025-04-14 08:05:00|1317.15|1316.65|1316.15|1315.65|1317.45|1316.95|1316.05|1315.55|9
1744618200000|2025-04-14 08:10:00|1316.1|1315.6|1314.25|1313.75|1316.25|1315.75|1313.65|1313.15|9
1744618500000|2025-04-14 08:15:00|1314.3|1313.8|1316.4|1315.9|1316.8|1316.3|1314.25|1313.75|0
1744618800000|2025-04-14 08:20:00|1316.6|1316.1|1318.25|1317.75|1318.25|1317.75|1316.25|1315.75|0
1744619100000|2025-04-14 08:25:00|1318.3|1317.8|1318.15|1317.65|1318.45|1317.95|1317.65|1317.15|3
1744619400000|2025-04-14 08:30:00|1318.2|1317.7|1319.05|1318.55|1319.5|1319|1318.2|1317.7|2481
1744619700000|2025-04-14 08:35:00|1319.1|1318.6|1318.85|1318.35|1319.9|1319.4|1318.85|1318.35|5
1744620000000|2025-04-14 08:40:00|1319.05|1318.55|1318.95|1318.45|1319.25|1318.75|1318.6|1318.1|27
1744620300000|2025-04-14 08:45:00|1318.9|1318.4|1320.55|1320.05|1320.6|1320.1|1318.7|1318.2|4
1744620600000|2025-04-14 08:50:00|1320.5|1320|1319.3|1318.8|1320.5|1320|1319.1|1318.6|6
1744620900000|2025-04-14 08:55:00|1319.25|1318.75|1319.5|1319|1319.55|1319.05|1319.2|1318.7|2
1744621200000|2025-04-14 09:00:00|1319.55|1319.05|1320.8|1320.3|1320.8|1320.3|1319.55|1319.05|0
1744621500000|2025-04-14 09:05:00|1320.75|1320.25|1322.1|1321.6|1322.3|1321.8|1320.65|1320.15|4
1744621800000|2025-04-14 09:10:00|1322.15|1321.65|1322.4|1321.9|1323.4|1322.9|1321.9|1321.4|9
1744622100000|2025-04-14 09:15:00|1322.35|1321.85|1321.25|1320.75|1322.5|1322|1321.1|1320.6|6
1744622400000|2025-04-14 09:20:00|1321.3|1320.8|1319.85|1319.35|1321.35|1320.85|1319.85|1319.35|5
1744622700000|2025-04-14 09:25:00|1319.8|1319.3|1319.65|1319.15|1319.9|1319.4|1319.6|1319.1|0
1744623000000|2025-04-14 09:30:00|1319.7|1319.2|1320.15|1319.65|1320.5|1320|1319.7|1319.2|0
1744623300000|2025-04-14 09:35:00|1320.2|1319.7|1319.15|1318.65|1320.3|1319.8|1319.05|1318.55|4
1744623600000|2025-04-14 09:40:00|1319.05|1318.55|1318.85|1318.35|1319.25|1318.75|1318.85|1318.35|0
1744623900000|2025-04-14 09:45:00|1318.8|1318.3|1317.45|1316.95|1318.85|1318.35|1317.35|1316.85|6
1744624200000|2025-04-14 09:50:00|1317.55|1317.05|1319.1|1318.6|1319.15|1318.65|1317.55|1317.05|0
1744624500000|2025-04-14 09:55:00|1319.15|1318.65|1319.6|1319.1|1319.65|1319.15|1319.1|1318.6|0
1744624800000|2025-04-14 10:00:00|1319.65|1319.15|1320.5|1320|1320.55|1320.05|1319.65|1319.15|10
1744625100000|2025-04-14 10:05:00|1320.45|1319.95|1320.3|1319.8|1320.55|1320.05|1320.15|1319.65|0
1744625400000|2025-04-14 10:10:00|1320.25|1319.75|1320.7|1320.2|1320.95|1320.45|1320.25|1319.75|1
1744625700000|2025-04-14 10:15:00|1320.75|1320.25|1319.2|1318.7|1320.75|1320.25|1319|1318.5|12
1744626000000|2025-04-14 10:20:00|1319.15|1318.65|1317.85|1317.35|1319.2|1318.7|1317.45|1316.95|10
1744626300000|2025-04-14 10:25:00|1317.9|1317.4|1317.7|1317.2|1318.15|1317.65|1317.35|1316.85|0
1744626600000|2025-04-14 10:30:00|1317.75|1317.25|1317.7|1317.2|1317.95|1317.45|1317.65|1317.15|0
1744626900000|2025-04-14 10:35:00|1317.75|1317.25|1317.9|1317.4|1317.95|1317.45|1317.65|1317.15|55
1744627200000|2025-04-14 10:40:00|1317.85|1317.35|1318.1|1317.6|1318.2|1317.7|1317.75|1317.25|2
1744627500000|2025-04-14 10:45:00|1318.15|1317.65|1318.65|1318.15|1318.75|1318.25|1318.1|1317.6|4
1744627800000|2025-04-14 10:50:00|1318.6|1318.1|1317.45|1316.95|1318.65|1318.15|1317.4|1316.9|9
1744628100000|2025-04-14 10:55:00|1317.5|1317|1317.7|1317.2|1317.75|1317.25|1317.5|1317|0
1744628400000|2025-04-14 11:00:00|1317.75|1317.25|1318.35|1317.85|1318.35|1317.85|1317.65|1317.15|0
1744628700000|2025-04-14 11:05:00|1318.4|1317.9|1318.15|1317.65|1318.55|1318.05|1318.15|1317.65|0
1744629000000|2025-04-14 11:10:00|1318.2|1317.7|1318|1317.5|1318.25|1317.75|1317.25|1316.75|7
1744629300000|2025-04-14 11:15:00|1318.05|1317.55|1317.7|1317.2|1318.05|1317.55|1317.65|1317.15|4
1744629600000|2025-04-14 11:20:00|1317.65|1317.15|1317.1|1316.6|1317.65|1317.15|1316.8|1316.3|8
1744629900000|2025-04-14 11:25:00|1317.15|1316.65|1317.95|1317.45|1318.55|1318.05|1317.15|1316.65|0
1744630200000|2025-04-14 11:30:00|1317.9|1317.4|1317.65|1317.15|1318.05|1317.55|1316.95|1316.45|9
1744630500000|2025-04-14 11:35:00|1317.75|1317.25|1317.4|1316.9|1317.8|1317.3|1317.35|1316.85|0
1744630800000|2025-04-14 11:40:00|1317.35|1316.85|1317.55|1317.05|1317.6|1317.1|1317.25|1316.75|3
1744631100000|2025-04-14 11:45:00|1317.6|1317.1|1317.95|1317.45|1318.15|1317.65|1317.55|1317.05|0
1744631400000|2025-04-14 11:50:00|1318|1317.5|1318.7|1318.2|1318.85|1318.35|1318|1317.5|23
1744631700000|2025-04-14 11:55:00|1318.65|1318.15|1318.65|1318.15|1318.95|1318.45|1318.55|1318.05|8
1744632000000|2025-04-14 12:00:00|1318.7|1318.2|1318.85|1318.35|1318.9|1318.4|1318.55|1318.05|4
1744632300000|2025-04-14 12:05:00|1318.9|1318.4|1318.8|1318.3|1318.95|1318.45|1318.7|1318.2|0
1744632600000|2025-04-14 12:10:00|1318.85|1318.35|1319.15|1318.65|1319.25|1318.75|1318.75|1318.25|4
1744632900000|2025-04-14 12:15:00|1319.2|1318.7|1319.45|1318.95|1319.45|1318.95|1319|1318.5|0
1744633200000|2025-04-14 12:20:00|1319.55|1319.05|1320.15|1319.65|1320.2|1319.7|1319.45|1318.95|4500
1744633500000|2025-04-14 12:25:00|1320.1|1319.6|1320|1319.5|1320.8|1320.3|1319.9|1319.4|7
1744633800000|2025-04-14 12:30:00|1320.05|1319.55|1320.35|1319.85|1320.35|1319.85|1319.85|1319.35|0
1744634100000|2025-04-14 12:35:00|1320.4|1319.9|1321.7|1321.2|1321.8|1321.3|1320.4|1319.9|1
1744634400000|2025-04-14 12:40:00|1321.6|1321.1|1320.7|1320.2|1321.7|1321.2|1320.7|1320.2|6
1744634700000|2025-04-14 12:45:00|1320.75|1320.25|1322|1321.5|1322.1|1321.6|1320.75|1320.25|0
1744635000000|2025-04-14 12:50:00|1321.95|1321.45|1322.65|1322.15|1322.7|1322.2|1321.95|1321.45|2
1744635300000|2025-04-14 12:55:00|1322.6|1322.1|1322.9|1322.4|1323.15|1322.65|1322.4|1321.9|1206
1744635600000|2025-04-14 13:00:00|1322.95|1322.45|1322.25|1321.75|1322.95|1322.45|1321.95|1321.45|6
1744635900000|2025-04-14 13:05:00|1322.3|1321.8|1321.75|1321.25|1322.3|1321.8|1321.6|1321.1|6
1744636200000|2025-04-14 13:10:00|1321.8|1321.3|1321.05|1320.55|1322.1|1321.6|1320.35|1319.85|174
1744636500000|2025-04-14 13:15:00|1321.1|1320.6|1320.7|1320.2|1321.25|1320.75|1320.45|1319.95|2
1744636800000|2025-04-14 13:20:00|1320.75|1320.25|1320.75|1320.25|1321.2|1320.7|1320.45|1319.95|4
1744637100000|2025-04-14 13:25:00|1320.8|1320.3|1319.9|1319.4|1321.1|1320.6|1319.75|1319.25|38
1744637400000|2025-04-14 13:30:00|1319.85|1319.35|1316.1|1315.6|1319.85|1319.35|1314.95|1314.45|16
1744637700000|2025-04-14 13:35:00|1315.9|1315.4|1317.65|1317.15|1318.55|1318.05|1315.6|1315.1|4
1744638000000|2025-04-14 13:40:00|1317.7|1317.2|1316.75|1316.25|1318|1317.5|1315.4|1314.9|6
1744638300000|2025-04-14 13:45:00|1316.85|1316.35|1317|1316.5|1318.4|1317.9|1315.55|1315.05|7
1744638600000|2025-04-14 13:50:00|1317.05|1316.55|1318.1|1317.6|1318.15|1317.65|1316.5|1316|4
1744638900000|2025-04-14 13:55:00|1318.05|1317.55|1317|1316.5|1318.05|1317.55|1316.6|1316.1|53
1744639200000|2025-04-14 14:00:00|1317.05|1316.55|1318.55|1318.05|1318.65|1318.15|1316.9|1316.4|65
1744639500000|2025-04-14 14:05:00|1318.7|1318.2|1319.25|1318.75|1320.5|1320|1318.7|1318.2|4
1744639800000|2025-04-14 14:10:00|1319.3|1318.8|1318.95|1318.45|1322.85|1322.35|1317.75|1317.25|19
1744640100000|2025-04-14 14:15:00|1319|1318.5|1317.75|1317.25|1319.2|1318.7|1317|1316.5|588
1744700700000|2025-04-15 07:05:00|1316.6|1316.1|1329.5|1329|1329.8|1329.3|1316.6|1316.1|0
1744701000000|2025-04-15 07:10:00|1327.7|1327.2|1327.7|1327.2|1327.7|1327.2|1327.7|1327.2|2
1744704000000|2025-04-15 08:00:00|||||||||1
1744710000000|2025-04-15 09:40:00|||||||||21
1744710300000|2025-04-15 09:45:00|||||||||10
1744710600000|2025-04-15 09:50:00|1324.45|1323.95|1324.45|1323.95|1324.45|1323.95|1323.6|1323.1|0
1744710900000|2025-04-15 09:55:00|1324.5|1324|1325.45|1324.95|1326.95|1326.45|1324.45|1323.95|30
1744711200000|2025-04-15 10:00:00|1325.4|1324.9|1326|1325.5|1326|1325.5|1325.4|1324.9|0
1744711500000|2025-04-15 10:05:00|1325.95|1325.45|1327.1|1326.6|1327.2|1326.7|1325.8|1325.3|0
1744711800000|2025-04-15 10:10:00|1327.15|1326.65|1328|1327.5|1328|1327.5|1327.1|1326.6|0
1744712100000|2025-04-15 10:15:00|1328.05|1327.55|1327.85|1327.35|1328.05|1327.55|1327.65|1327.15|0
1744712400000|2025-04-15 10:20:00|1327.9|1327.4|1328.25|1327.75|1328.25|1327.75|1327.85|1327.35|0
1744712700000|2025-04-15 10:25:00|||||||||1
1744713300000|2025-04-15 10:35:00|1326.95|1326.45|1327.85|1327.35|1327.85|1327.35|1326.95|1326.45|10
1744713900000|2025-04-15 10:45:00|1329.95|1329.45|1328.4|1327.9|1329.95|1329.45|1328.4|1327.9|70
1744714200000|2025-04-15 10:50:00|1326.45|1325.95|1329.75|1329.25|1329.85|1329.35|1326.45|1325.95|0
1744714500000|2025-04-15 10:55:00|1329.7|1329.2|1329.55|1329.05|1329.75|1329.25|1329.5|1329|263
1744714800000|2025-04-15 11:00:00|1329.6|1329.1|1327.8|1327.3|1329.65|1329.15|1327.2|1326.7|0
1744715100000|2025-04-15 11:05:00|1327.85|1327.35|1327.7|1327.2|1328.05|1327.55|1324.35|1323.85|0
1744715400000|2025-04-15 11:10:00|1327.65|1327.15|1326.9|1326.4|1327.65|1327.15|1326.6|1326.1|0
1744715700000|2025-04-15 11:15:00|1326.85|1326.35|1326.4|1325.9|1326.85|1326.35|1326.3|1325.8|0
1744716000000|2025-04-15 11:20:00|1326.35|1325.85|1327.2|1326.7|1327.2|1326.7|1326.3|1325.8|0
1744716300000|2025-04-15 11:25:00|1327.1|1326.6|1327.3|1326.8|1327.7|1327.2|1327.1|1326.6|0
1744716600000|2025-04-15 11:30:00|1327.2|1326.7|1327.75|1327.25|1327.75|1327.25|1327.1|1326.6|0
1744716900000|2025-04-15 11:35:00|1327.7|1327.2|1327.6|1327.1|1329.85|1329.35|1326.8|1326.3|0
1744717200000|2025-04-15 11:40:00|1327.5|1327|1326.5|1326|1327.6|1327.1|1326.4|1325.9|0
1744717500000|2025-04-15 11:45:00|1326.55|1326.05|1326.45|1325.95|1326.6|1326.1|1323.7|1323.2|0
1744719300000|2025-04-15 12:15:00|1323.95|1323.45|1327.2|1326.7|1330.05|1329.55|1323.95|1323.45|0
1744719600000|2025-04-15 12:20:00|1329.85|1329.35|1326.7|1326.2|1329.85|1329.35|1323.45|1322.95|0
1744719900000|2025-04-15 12:25:00|1329.6|1329.1|1325.4|1324.9|1329.6|1329.1|1322.85|1322.35|0
1744720200000|2025-04-15 12:30:00|1322.9|1322.4|1324.8|1324.3|1329.4|1328.9|1322.65|1322.15|0
1744720500000|2025-04-15 12:35:00|1328.65|1328.15|1325.45|1324.95|1328.8|1328.3|1323.95|1323.45|0
1744720800000|2025-04-15 12:40:00|1325.4|1324.9|1326.05|1325.55|1326.35|1325.85|1325.25|1324.75|0
1744721100000|2025-04-15 12:45:00|1326|1325.5|1326.2|1325.7|1326.25|1325.75|1325.45|1324.95|0
1744721400000|2025-04-15 12:50:00|1326.15|1325.65|1327.25|1326.75|1327.25|1326.75|1326.15|1325.65|0
1744721700000|2025-04-15 12:55:00|1327.2|1326.7|1327.15|1326.65|1327.45|1326.95|1326.7|1326.2|0
1744722000000|2025-04-15 13:00:00|1327.25|1326.75|1327.55|1327.05|1328.5|1328|1327.15|1326.65|0
1744722300000|2025-04-15 13:05:00|1327.5|1327|1327.45|1326.95|1327.55|1327.05|1326.85|1326.35|2
1744722600000|2025-04-15 13:10:00|1327.5|1327|1327.85|1327.35|1327.95|1327.45|1327.45|1326.95|0
1744722900000|2025-04-15 13:15:00|1327.95|1327.45|1328.25|1327.75|1328.25|1327.75|1327.75|1327.25|0
1744723200000|2025-04-15 13:20:00|1328.2|1327.7|1328.4|1327.9|1328.95|1328.45|1328.2|1327.7|2
1744723500000|2025-04-15 13:25:00|1328.35|1327.85|1328.25|1327.75|1328.35|1327.85|1327.75|1327.25|1
1744723800000|2025-04-15 13:30:00|1328.35|1327.85|1328.45|1327.95|1329.25|1328.75|1327.15|1326.65|0
1744724100000|2025-04-15 13:35:00|1328.55|1328.05|1330.35|1329.85|1330.4|1329.9|1328.4|1327.9|0
1744724400000|2025-04-15 13:40:00|1330.3|1329.8|1331.05|1330.55|1331.1|1330.6|1329.35|1328.85|0
1744724700000|2025-04-15 13:45:00|1331|1330.5|1330.65|1330.15|1331.35|1330.85|1329.95|1329.45|0
1744725000000|2025-04-15 13:50:00|1330.6|1330.1|1331.55|1331.05|1332.05|1331.55|1330.35|1329.85|14
1744725300000|2025-04-15 13:55:00|1331.6|1331.1|1330.85|1330.35|1331.95|1331.45|1330.65|1330.15|0
1744725600000|2025-04-15 14:00:00|1330.8|1330.3|1329.35|1328.85|1330.95|1330.45|1329.05|1328.55|0
1744725900000|2025-04-15 14:05:00|1329.4|1328.9|1330.35|1329.85|1330.65|1330.15|1329.35|1328.85|0
1744726200000|2025-04-15 14:10:00|1330.55|1330.05|1333.6|1333.1|1334.1|1333.6|1330.55|1330.05|14
1744726500000|2025-04-15 14:15:00|1333.65|1333.15|1330.4|1329.9|1334.05|1333.55|1329.95|1329.45|40
1744786800000|2025-04-16 07:00:00|1322|1321.5|1321.85|1321.35|1323.75|1323.25|1321.5|1321|19
1744787100000|2025-04-16 07:05:00|1321.8|1321.3|1319.25|1318.75|1321.85|1321.35|1318.5|1318|20
1744787400000|2025-04-16 07:10:00|1319.2|1318.7|1318.75|1318.25|1320.85|1320.35|1318.1|1317.6|15
1744787700000|2025-04-16 07:15:00|1318.7|1318.2|1316.95|1316.45|1319.2|1318.7|1316.3|1315.8|29
1744788000000|2025-04-16 07:20:00|1317|1316.5|1317.2|1316.7|1318.45|1317.95|1315.95|1315.45|10
1744788300000|2025-04-16 07:25:00|1317.15|1316.65|1316.7|1316.2|1317.15|1316.65|1315.4|1314.9|9
1744788600000|2025-04-16 07:30:00|1316.65|1316.15|1317.95|1317.45|1318.5|1318|1316|1315.5|38
1744788900000|2025-04-16 07:35:00|1317.9|1317.4|1319.3|1318.8|1320.45|1319.95|1317.9|1317.4|25
1744789200000|2025-04-16 07:40:00|1319|1318.5|1318.95|1318.45|1319.55|1319.05|1318.55|1318.05|5
1744789500000|2025-04-16 07:45:00|1319.05|1318.55|1317.6|1317.1|1319.2|1318.7|1317.55|1317.05|14
1744789800000|2025-04-16 07:50:00|1317.55|1317.05|1315.7|1315.2|1317.55|1317.05|1315.45|1314.95|34
1744790100000|2025-04-16 07:55:00|1315.75|1315.25|1315.7|1315.2|1315.8|1315.3|1314.8|1314.3|12
1744790400000|2025-04-16 08:00:00|1315.65|1315.15|1314.2|1313.7|1315.65|1315.15|1313.95|1313.45|28
1744790700000|2025-04-16 08:05:00|1314.15|1313.65|1313.85|1313.35|1314.45|1313.95|1313.65|1313.15|11
1744791000000|2025-04-16 08:10:00|1313.95|1313.45|1312.85|1312.35|1314.3|1313.8|1312.2|1311.7|18
1744791300000|2025-04-16 08:15:00|1312.8|1312.3|1313.85|1313.35|1313.95|1313.45|1312.35|1311.85|8
1744791600000|2025-04-16 08:20:00|1313.75|1313.25|1314.65|1314.15|1314.65|1314.15|1312.7|1312.2|7
1744791900000|2025-04-16 08:25:00|1314.6|1314.1|1318|1317.5|1322.1|1321.6|1314.2|1313.7|4
1744792200000|2025-04-16 08:30:00|1317.95|1317.45|1314.85|1314.35|1318.8|1318.3|1314.8|1314.3|9
1744792500000|2025-04-16 08:35:00|1314.8|1314.3|1316.05|1315.55|1316.25|1315.75|1314|1313.5|6
1744792800000|2025-04-16 08:40:00|1315.85|1315.35|1321.15|1320.65|1321.45|1320.95|1315.8|1315.3|29
1744793100000|2025-04-16 08:45:00|1321.1|1320.6|1319.35|1318.85|1321.1|1320.6|1318.45|1317.95|6
1744793400000|2025-04-16 08:50:00|1319.25|1318.75|1316.75|1316.25|1320.45|1319.95|1315.55|1315.05|21
1744793700000|2025-04-16 08:55:00|1316.8|1316.3|1317.35|1316.85|1317.35|1316.85|1316.2|1315.7|6
1744794000000|2025-04-16 09:00:00|1317.4|1316.9|1316.6|1316.1|1317.95|1317.45|1316.05|1315.55|7
1744794300000|2025-04-16 09:05:00|1316.55|1316.05|1317.35|1316.85|1317.35|1316.85|1316.15|1315.65|3
1744794600000|2025-04-16 09:10:00|1317.05|1316.55|1317.65|1317.15|1318.05|1317.55|1316.6|1316.1|4
1744794900000|2025-04-16 09:15:00|1317.6|1317.1|1318.45|1317.95|1318.55|1318.05|1317.25|1316.75|2
1744795200000|2025-04-16 09:20:00|1318.55|1318.05|1318.65|1318.15|1319.1|1318.6|1317.65|1317.15|11
1744795500000|2025-04-16 09:25:00|1318.7|1318.2|1318.55|1318.05|1320.15|1319.65|1318.3|1317.8|21
1744795800000|2025-04-16 09:30:00|1318.5|1318|1317.8|1317.3|1318.5|1318|1317.4|1316.9|4
1744796100000|2025-04-16 09:35:00|1317.85|1317.35|1318.75|1318.25|1318.8|1318.3|1317.55|1317.05|27
1744796400000|2025-04-16 09:40:00|1318.8|1318.3|1320.15|1319.65|1320.25|1319.75|1318.3|1317.8|23
1744796700000|2025-04-16 09:45:00|1320.1|1319.6|1321.6|1321.1|1321.75|1321.25|1320.05|1319.55|5
1744797000000|2025-04-16 09:50:00|1321.65|1321.15|1322.45|1321.95|1322.85|1322.35|1321.4|1320.9|5
1744797300000|2025-04-16 09:55:00|1322.4|1321.9|1321.15|1320.65|1322.6|1322.1|1321.15|1320.65|3
1744797600000|2025-04-16 10:00:00|1321.2|1320.7|1321.75|1321.25|1321.85|1321.35|1319.6|1319.1|77
1744797900000|2025-04-16 10:05:00|1321.7|1321.2|1321.55|1321.05|1322.75|1322.25|1321.15|1320.65|18
1744798200000|2025-04-16 10:10:00|1321.5|1321|1322.05|1321.55|1322.05|1321.55|1321.05|1320.55|5
1744798500000|2025-04-16 10:15:00|1322.1|1321.6|1322.75|1322.25|1323.3|1322.8|1320.9|1320.4|5
1744798800000|2025-04-16 10:20:00|1322.7|1322.2|1321.65|1321.15|1322.7|1322.2|1321.2|1320.7|6
1744799100000|2025-04-16 10:25:00|1321.7|1321.2|1323.05|1322.55|1323.45|1322.95|1321.65|1321.15|3
1744799400000|2025-04-16 10:30:00|1322.95|1322.45|1323.05|1322.55|1323.45|1322.95|1322.55|1322.05|22
1744799700000|2025-04-16 10:35:00|1323|1322.5|1323.15|1322.65|1323.25|1322.75|1322.35|1321.85|4
1744800000000|2025-04-16 10:40:00|1323.2|1322.7|1324.25|1323.75|1324.35|1323.85|1323.05|1322.55|17
1744800300000|2025-04-16 10:45:00|1324.3|1323.8|1326.25|1325.75|1326.25|1325.75|1324.3|1323.8|6
1744800600000|2025-04-16 10:50:00|1326.15|1325.65|1328|1327.5|1328|1327.5|1325.5|1325|29
1745305200000|2025-04-22 07:00:00|1329.25|1328.75|1321.85|1321.35|1329.25|1328.75|1321.85|1321.35|16
1745305500000|2025-04-22 07:05:00|1321.8|1321.3|1322.45|1321.95|1323.05|1322.55|1320.45|1319.95|31
1745305800000|2025-04-22 07:10:00|1322.35|1321.85|1318.65|1318.15|1322.5|1322|1316.55|1316.05|25
1745306100000|2025-04-22 07:15:00|1318.7|1318.2|1318.55|1318.05|1319.15|1318.65|1317.45|1316.95|8
1745306400000|2025-04-22 07:20:00|1318.5|1318|1320.05|1319.55|1320.4|1319.9|1318.15|1317.65|1
1745306700000|2025-04-22 07:25:00|1320|1319.5|1320.55|1320.05|1321.85|1321.35|1320|1319.5|0
1745307000000|2025-04-22 07:30:00|1320.6|1320.1|1320.85|1320.35|1323.15|1322.65|1320.6|1320.1|24
1745307300000|2025-04-22 07:35:00|1320.9|1320.4|1321.55|1321.05|1322.55|1322.05|1320.35|1319.85|6
1745307600000|2025-04-22 07:40:00|1321.5|1321|1324.65|1324.15|1324.75|1324.25|1321.15|1320.65|0
1745307900000|2025-04-22 07:45:00|1324.7|1324.2|1322.95|1322.45|1324.75|1324.25|1322.45|1321.95|7
1745308200000|2025-04-22 07:50:00|1322.66|1322.16|1322.56|1322.06|1324.66|1324.16|1322.26|1321.76|0
1745308500000|2025-04-22 07:55:00|1322.61|1322.11|1321.26|1320.76|1323.76|1323.26|1321.16|1320.66|3
1745308800000|2025-04-22 08:00:00|1321.36|1320.86|1323.56|1323.06|1323.66|1323.16|1320.96|1320.46|2
1745309100000|2025-04-22 08:05:00|1323.51|1323.01|1321.96|1321.46|1324.56|1324.06|1321.46|1320.96|0
1745309400000|2025-04-22 08:10:00|1321.91|1321.41|1320.96|1320.46|1322.81|1322.31|1320.91|1320.41|0
1745309700000|2025-04-22 08:15:00|1320.91|1320.41|1320.46|1319.96|1321.11|1320.61|1319.71|1319.21|33
1745310000000|2025-04-22 08:20:00|1320.51|1320.01|1321.36|1320.86|1321.46|1320.96|1319.26|1318.76|10
1745310300000|2025-04-22 08:25:00|1321.41|1320.91|1320.76|1320.26|1322.06|1321.56|1320.46|1319.96|2
1745310600000|2025-04-22 08:30:00|1320.71|1320.21|1321.46|1320.96|1321.86|1321.36|1320.16|1319.66|0
1745310900000|2025-04-22 08:35:00|1321.56|1321.06|1320.86|1320.36|1321.56|1321.06|1320.11|1319.61|12
1745311200000|2025-04-22 08:40:00|1320.81|1320.31|1320.01|1319.51|1320.96|1320.46|1319.96|1319.46|21
1745311500000|2025-04-22 08:45:00|1320.06|1319.56|1319.01|1318.51|1320.06|1319.56|1318.96|1318.46|12
1745311800000|2025-04-22 08:50:00|1319.06|1318.56|1320.66|1320.16|1320.91|1320.41|1319.01|1318.51|0
1745312100000|2025-04-22 08:55:00|1320.71|1320.21|1320.26|1319.76|1320.81|1320.31|1319.31|1318.81|13
1745312400000|2025-04-22 09:00:00|1320.36|1319.86|1319.96|1319.46|1321.36|1320.86|1319.96|1319.46|0
1745312700000|2025-04-22 09:05:00|1320.01|1319.51|1320.66|1320.16|1320.76|1320.26|1319.16|1318.66|11
1745313000000|2025-04-22 09:10:00|1320.71|1320.21|1321.16|1320.66|1321.36|1320.86|1320.01|1319.51|0
1745313300000|2025-04-22 09:15:00|1321.21|1320.71|1320.56|1320.06|1321.26|1320.76|1320.36|1319.86|0
1745313600000|2025-04-22 09:20:00|1320.51|1320.01|1320.76|1320.26|1320.76|1320.26|1319.46|1318.96|4
1745313900000|2025-04-22 09:25:00|1320.71|1320.21|1320.86|1320.36|1321.16|1320.66|1320.46|1319.96|0
1745314200000|2025-04-22 09:30:00|1320.91|1320.41|1320.16|1319.66|1320.96|1320.46|1320.06|1319.56|0
1745314500000|2025-04-22 09:35:00|1320.11|1319.61|1320.06|1319.56|1320.26|1319.76|1320.01|1319.51|0
1745314800000|2025-04-22 09:40:00|1320.01|1319.51|1319.06|1318.56|1320.21|1319.71|1318.91|1318.41|10
1745315100000|2025-04-22 09:45:00|1319.01|1318.51|1319.96|1319.46|1320.06|1319.56|1318.76|1318.26|0
1745315400000|2025-04-22 09:50:00|1320.01|1319.51|1319.56|1319.06|1320.06|1319.56|1319.31|1318.81|0
1745315700000|2025-04-22 09:55:00|1319.51|1319.01|1319.61|1319.11|1319.66|1319.16|1319.41|1318.91|0
1745316000000|2025-04-22 10:00:00|1319.56|1319.06|1319.36|1318.86|1319.56|1319.06|1318.86|1318.36|14
1745316300000|2025-04-22 10:05:00|1319.41|1318.91|1319.31|1318.81|1319.56|1319.06|1318.81|1318.31|26
1745316600000|2025-04-22 10:10:00|1319.36|1318.86|1318.36|1317.86|1319.36|1318.86|1318.06|1317.56|18
1745316900000|2025-04-22 10:15:00|1318.41|1317.91|1318.26|1317.76|1318.46|1317.96|1317.46|1316.96|14
1745317200000|2025-04-22 10:20:00|1318.16|1317.66|1318.06|1317.56|1318.46|1317.96|1317.86|1317.36|0
1745317500000|2025-04-22 10:25:00|1318.11|1317.61|1316.86|1316.36|1318.26|1317.76|1316.76|1316.26|0
1745317800000|2025-04-22 10:30:00|1316.91|1316.41|1317.56|1317.06|1317.61|1317.11|1316.86|1316.36|0
1745318100000|2025-04-22 10:35:00|1317.51|1317.01|1316.56|1316.06|1317.56|1317.06|1316.26|1315.76|0
1745318400000|2025-04-22 10:40:00|1316.61|1316.11|1316.56|1316.06|1317.36|1316.86|1316.46|1315.96|0
1745318700000|2025-04-22 10:45:00|1316.61|1316.11|1316.96|1316.46|1317.66|1317.16|1316.56|1316.06|0
1745319000000|2025-04-22 10:50:00|1317.01|1316.51|1316.26|1315.76|1317.16|1316.66|1316.26|1315.76|0
1745319300000|2025-04-22 10:55:00|1316.16|1315.66|1315.76|1315.26|1316.36|1315.86|1314.06|1313.56|18
1745319600000|2025-04-22 11:00:00|1315.81|1315.31|1316.36|1315.86|1316.36|1315.86|1315.56|1315.06|0
1745319900000|2025-04-22 11:05:00|1316.31|1315.81|1316.56|1316.06|1316.66|1316.16|1315.86|1315.36|2
1745320200000|2025-04-22 11:10:00|1316.51|1316.01|1317.06|1316.56|1317.16|1316.66|1316.46|1315.96|0
1745320500000|2025-04-22 11:15:00|1317.11|1316.61|1316.76|1316.26|1317.26|1316.76|1316.56|1316.06|0
1745320800000|2025-04-22 11:20:00|1316.71|1316.21|1318.46|1317.96|1318.46|1317.96|1316.66|1316.16|0
1745321100000|2025-04-22 11:25:00|1318.41|1317.91|1317.86|1317.36|1318.56|1318.06|1317.41|1316.91|22
1745321400000|2025-04-22 11:30:00|1317.96|1317.46|1318.06|1317.56|1318.26|1317.76|1317.66|1317.16|0
1745321700000|2025-04-22 11:35:00|1318.11|1317.61|1318.16|1317.66|1318.56|1318.06|1317.76|1317.26|0
1745322000000|2025-04-22 11:40:00|1318.18|1317.68|1317.98|1317.48|1318.28|1317.78|1317.58|1317.08|0
1745322300000|2025-04-22 11:45:00|1317.93|1317.43|1318.48|1317.98|1318.48|1317.98|1317.88|1317.38|0
1745322600000|2025-04-22 11:50:00|1318.43|1317.93|1318.08|1317.58|1318.58|1318.08|1317.68|1317.18|0
1745322900000|2025-04-22 11:55:00|1318.03|1317.53|1318.18|1317.68|1318.28|1317.78|1317.88|1317.38|0
1745323200000|2025-04-22 12:00:00|1318.28|1317.78|1317.48|1316.98|1318.28|1317.78|1316.78|1316.28|1
1745323500000|2025-04-22 12:05:00|1317.53|1317.03|1317.68|1317.18|1317.98|1317.48|1317.08|1316.58|0
1745323800000|2025-04-22 12:10:00|1317.73|1317.23|1318.58|1318.08|1318.58|1318.08|1317.73|1317.23|0
1745324100000|2025-04-22 12:15:00|1318.63|1318.13|1319.08|1318.58|1319.28|1318.78|1318.58|1318.08|0
1745324400000|2025-04-22 12:20:00|1319.03|1318.53|1319.28|1318.78|1319.28|1318.78|1318.58|1318.08|0
1745324700000|2025-04-22 12:25:00|1319.23|1318.73|1319.68|1319.18|1319.78|1319.28|1319.18|1318.68|0
1745325000000|2025-04-22 12:30:00|1319.63|1319.13|1319.38|1318.88|1320.08|1319.58|1319.38|1318.88|8
1745325300000|2025-04-22 12:35:00|1319.33|1318.83|1318.88|1318.38|1319.48|1318.98|1318.88|1318.38|0
1745325600000|2025-04-22 12:40:00|1318.93|1318.43|1318.98|1318.48|1319.48|1318.98|1318.38|1317.88|0
1745325900000|2025-04-22 12:45:00|1319.03|1318.53|1318.88|1318.38|1319.18|1318.68|1318.08|1317.58|0
1745326200000|2025-04-22 12:50:00|1318.83|1318.33|1318.08|1317.58|1319.38|1318.88|1317.98|1317.48|36
1745326500000|2025-04-22 12:55:00|1317.98|1317.48|1317.48|1316.98|1318.08|1317.58|1317.08|1316.58|0
1745326800000|2025-04-22 13:00:00|1317.53|1317.03|1319.38|1318.88|1319.68|1319.18|1317.53|1317.03|0
1745327100000|2025-04-22 13:05:00|1319.33|1318.83|1319.88|1319.38|1320.08|1319.58|1319.08|1318.58|0
1745327400000|2025-04-22 13:10:00|1319.83|1319.33|1320.38|1319.88|1320.48|1319.98|1319.78|1319.28|0
1745327700000|2025-04-22 13:15:00|1320.33|1319.83|1319.48|1318.98|1320.33|1319.83|1318.98|1318.48|1
1745328000000|2025-04-22 13:20:00|1319.43|1318.93|1320.28|1319.78|1320.28|1319.78|1318.88|1318.38|0
1745328300000|2025-04-22 13:25:00|1320.23|1319.73|1320.38|1319.88|1320.78|1320.28|1319.88|1319.38|0
1745328600000|2025-04-22 13:30:00|1320.48|1319.98|1321.08|1320.58|1321.18|1320.68|1319.13|1318.63|2
1745328900000|2025-04-22 13:35:00|1321.13|1320.63|1320.58|1320.08|1321.68|1321.18|1319.98|1319.48|0
1745329200000|2025-04-22 13:40:00|1320.63|1320.13|1321.18|1320.68|1321.48|1320.98|1320.08|1319.58|4
1745329500000|2025-04-22 13:45:00|1321.23|1320.73|1321.68|1321.18|1321.68|1321.18|1320.28|1319.78|0
1745329800000|2025-04-22 13:50:00|1321.73|1321.23|1321.88|1321.38|1322.08|1321.58|1320.98|1320.48|0
1745330100000|2025-04-22 13:55:00|1321.83|1321.33|1320.83|1320.33|1321.98|1321.48|1320.18|1319.68|0
1745330400000|2025-04-22 14:00:00|1320.88|1320.38|1321.53|1321.03|1321.53|1321.03|1320.28|1319.78|0
1745330700000|2025-04-22 14:05:00|1321.48|1320.98|1321.88|1321.38|1322.13|1321.63|1320.78|1320.28|9
1745331000000|2025-04-22 14:10:00|1321.91|1321.41|1323.31|1322.81|1323.61|1323.11|1321.81|1321.31|0
1745331300000|2025-04-22 14:15:00|1323.36|1322.86|1322.86|1322.36|1323.51|1323.01|1322.26|1321.76|14
1745391600000|2025-04-23 07:00:00|1323|1322.5|1323|1322.5|1323|1322.5|1323|1322.5|0
1745391900000|2025-04-23 07:05:00|1337.7|1337.2|1335.3|1334.8|1338.2|1337.7|1334.6|1334.1|7
1745392200000|2025-04-23 07:10:00|1335.35|1334.85|1336.55|1336.05|1337|1336.5|1334.3|1333.8|63
1745392500000|2025-04-23 07:15:00|1336.2|1335.7|1339.65|1339.15|1339.95|1339.45|1335.95|1335.45|15
1745392800000|2025-04-23 07:20:00|1339.75|1339.25|1337.85|1337.35|1340.25|1339.75|1336.95|1336.45|7
1745393100000|2025-04-23 07:25:00|1337.8|1337.3|1334.9|1334.4|1337.95|1337.45|1334|1333.5|3
1745393400000|2025-04-23 07:30:00|1334.85|1334.35|1336.65|1336.15|1337.05|1336.55|1334.55|1334.05|2
1745393700000|2025-04-23 07:35:00|1336.75|1336.25|1337.45|1336.95|1337.65|1337.15|1335.95|1335.45|0
1745394000000|2025-04-23 07:40:00|1337.5|1337|1340.05|1339.55|1340.05|1339.55|1337.45|1336.95|1
1745394300000|2025-04-23 07:45:00|1340.1|1339.6|1338.65|1338.15|1340.2|1339.7|1338.15|1337.65|1
1745394600000|2025-04-23 07:50:00|1338.29|1337.79|1339.59|1339.09|1339.84|1339.34|1338.29|1337.79|0
1745394900000|2025-04-23 07:55:00|1339.64|1339.14|1340.49|1339.99|1340.69|1340.19|1339.59|1339.09|2
1745395200000|2025-04-23 08:00:00|1340.54|1340.04|1339.99|1339.49|1340.59|1340.09|1339.29|1338.79|0
1745395500000|2025-04-23 08:05:00|1339.94|1339.44|1338.79|1338.29|1339.99|1339.49|1338.69|1338.19|0
1745395800000|2025-04-23 08:10:00|1338.84|1338.34|1337.49|1336.99|1339.09|1338.59|1337.44|1336.94|0
1745396100000|2025-04-23 08:15:00|1337.44|1336.94|1338.79|1338.29|1338.89|1338.39|1336.59|1336.09|44
1745396400000|2025-04-23 08:20:00|1338.74|1338.24|1338.19|1337.69|1338.99|1338.49|1337.24|1336.74|24
1745396700000|2025-04-23 08:25:00|1338.14|1337.64|1337.49|1336.99|1338.24|1337.74|1337.09|1336.59|7
1745397000000|2025-04-23 08:30:00|1337.44|1336.94|1339.04|1338.54|1339.04|1338.54|1337.39|1336.89|0
1745397300000|2025-04-23 08:35:00|1338.99|1338.49|1339.59|1339.09|1339.99|1339.49|1338.79|1338.29|0
1745397600000|2025-04-23 08:40:00|1339.64|1339.14|1341.14|1340.64|1341.14|1340.64|1339.39|1338.89|1
1745397900000|2025-04-23 08:45:00|1341.19|1340.69|1342.69|1342.19|1342.74|1342.24|1341.09|1340.59|0
1745398200000|2025-04-23 08:50:00|1342.74|1342.24|1342.14|1341.64|1342.99|1342.49|1341.74|1341.24|3
1745398500000|2025-04-23 08:55:00|1342.09|1341.59|1341.19|1340.69|1342.14|1341.64|1341.19|1340.69|0
1745398800000|2025-04-23 09:00:00|1341.24|1340.74|1338.79|1338.29|1341.24|1340.74|1338.79|1338.29|0
1745399100000|2025-04-23 09:05:00|1338.84|1338.34|1339.79|1339.29|1339.84|1339.34|1338.14|1337.64|0
1745399400000|2025-04-23 09:10:00|1339.84|1339.34|1340.24|1339.74|1340.79|1340.29|1339.84|1339.34|3
1745399700000|2025-04-23 09:15:00|1340.29|1339.79|1339.29|1338.79|1340.49|1339.99|1339.19|1338.69|8
1745400000000|2025-04-23 09:20:00|1339.34|1338.84|1338.89|1338.39|1339.59|1339.09|1338.54|1338.04|0
1745400300000|2025-04-23 09:25:00|1338.94|1338.44|1338.54|1338.04|1339.19|1338.69|1338.54|1338.04|0
1745400600000|2025-04-23 09:30:00|1338.14|1337.64|1337.39|1336.89|1338.84|1338.34|1337.39|1336.89|3
1745400900000|2025-04-23 09:35:00|1337.34|1336.84|1336.04|1335.54|1337.39|1336.89|1335.89|1335.39|0
1745401200000|2025-04-23 09:40:00|1335.99|1335.49|1336.04|1335.54|1336.59|1336.09|1335.94|1335.44|0
1745401500000|2025-04-23 09:45:00|1336.09|1335.59|1336.39|1335.89|1336.84|1336.34|1336.04|1335.54|0
1745401800000|2025-04-23 09:50:00|1336.34|1335.84|1336.89|1336.39|1336.89|1336.39|1335.84|1335.34|0
1745402100000|2025-04-23 09:55:00|1336.79|1336.29|1337.89|1337.39|1337.99|1337.49|1336.79|1336.29|0
1745402400000|2025-04-23 10:00:00|1337.94|1337.44|1337.34|1336.84|1338.39|1337.89|1337.29|1336.79|0
1745402700000|2025-04-23 10:05:00|1337.39|1336.89|1337.29|1336.79|1337.89|1337.39|1337.14|1336.64|1
1745403000000|2025-04-23 10:10:00|1337.34|1336.84|1337.09|1336.59|1337.69|1337.19|1337.09|1336.59|0
1745403300000|2025-04-23 10:15:00|1337.04|1336.54|1338.49|1337.99|1338.54|1338.04|1336.99|1336.49|0
1745403600000|2025-04-23 10:20:00|1338.54|1338.04|1339.54|1339.04|1339.79|1339.29|1338.34|1337.84|0
1745403900000|2025-04-23 10:25:00|1339.59|1339.09|1339.29|1338.79|1339.79|1339.29|1339.14|1338.64|0
1745404200000|2025-04-23 10:30:00|1339.24|1338.74|1339.14|1338.64|1339.34|1338.84|1338.74|1338.24|0
1745404500000|2025-04-23 10:35:00|1339.09|1338.59|1339.14|1338.64|1339.34|1338.84|1338.84|1338.34|0
1745404800000|2025-04-23 10:40:00|1339.19|1338.69|1339.44|1338.94|1339.49|1338.99|1338.69|1338.19|1
1745405100000|2025-04-23 10:45:00|1339.49|1338.99|1340.39|1339.89|1340.44|1339.94|1339.29|1338.79|12
1745405400000|2025-04-23 10:50:00|1340.44|1339.94|1339.39|1338.89|1340.54|1340.04|1339.39|1338.89|20
1745405700000|2025-04-23 10:55:00|1339.44|1338.94|1340.74|1340.24|1340.99|1340.49|1339.34|1338.84|16
1745406000000|2025-04-23 11:00:00|1340.79|1340.29|1339.39|1338.89|1340.79|1340.29|1339.39|1338.89|0
1745406300000|2025-04-23 11:05:00|1339.34|1338.84|1339.34|1338.84|1339.89|1339.39|1339.29|1338.79|3
1745406600000|2025-04-23 11:10:00|1339.39|1338.89|1339.54|1339.04|1339.54|1339.04|1338.69|1338.19|15
1745406900000|2025-04-23 11:15:00|1339.59|1339.09|1339.34|1338.84|1339.79|1339.29|1339.29|1338.79|0
1745407200000|2025-04-23 11:20:00|1339.39|1338.89|1339.49|1338.99|1339.49|1338.99|1338.79|1338.29|29
1745407500000|2025-04-23 11:25:00|1339.54|1339.04|1339.39|1338.89|1339.79|1339.29|1339.39|1338.89|0
1745407800000|2025-04-23 11:30:00|1339.34|1338.84|1338.54|1338.04|1339.34|1338.84|1338.54|1338.04|13
1745408100000|2025-04-23 11:35:00|1338.14|1337.64|1338.54|1338.04|1338.64|1338.14|1338.09|1337.59|7
1745408400000|2025-04-23 11:40:00|1338.92|1338.42|1338.52|1338.02|1339.57|1339.07|1338.52|1338.02|27
1745408700000|2025-04-23 11:45:00|1338.87|1338.37|1338.82|1338.32|1339.17|1338.67|1338.72|1338.22|2
1745409000000|2025-04-23 11:50:00|1338.87|1338.37|1339.17|1338.67|1339.37|1338.87|1338.77|1338.27|0
1745409300000|2025-04-23 11:55:00|1339.12|1338.62|1337.17|1336.67|1339.12|1338.62|1337.17|1336.67|13
1745409600000|2025-04-23 12:00:00|1337.12|1336.62|1335.37|1334.87|1337.12|1336.62|1335.27|1334.77|66
1745409900000|2025-04-23 12:05:00|1335.32|1334.82|1335.67|1335.17|1335.87|1335.37|1334.82|1334.32|28
1745410200000|2025-04-23 12:10:00|1335.72|1335.22|1335.27|1334.77|1336.07|1335.57|1335.12|1334.62|20
1745410500000|2025-04-23 12:15:00|1335.32|1334.82|1335.42|1334.92|1335.67|1335.17|1335.12|1334.62|1
1745410800000|2025-04-23 12:20:00|1335.37|1334.87|1335.07|1334.57|1335.52|1335.02|1334.57|1334.07|14
1745411100000|2025-04-23 12:25:00|1335.37|1334.87|1335.42|1334.92|1335.47|1334.97|1335.32|1334.82|1
1745411400000|2025-04-23 12:30:00|1335.47|1334.97|1336.17|1335.67|1336.22|1335.72|1335.32|1334.82|27
1745411700000|2025-04-23 12:35:00|1336.27|1335.77|1337.07|1336.57|1337.57|1337.07|1336.27|1335.77|0
1745412000000|2025-04-23 12:40:00|1337.22|1336.72|1336.22|1335.72|1337.37|1336.87|1336.17|1335.67|1
1745412300000|2025-04-23 12:45:00|1336.17|1335.67|1336.72|1336.22|1336.77|1336.27|1335.57|1335.07|13
1745412600000|2025-04-23 12:50:00|1336.77|1336.27|1338.47|1337.97|1338.72|1338.22|1336.72|1336.22|4
1745412900000|2025-04-23 12:55:00|1338.52|1338.02|1338.32|1337.82|1338.52|1338.02|1337.97|1337.47|5
1745413200000|2025-04-23 13:00:00|1338.27|1337.77|1338.92|1338.42|1338.97|1338.47|1338.02|1337.52|4
1745413500000|2025-04-23 13:05:00|1338.87|1338.37|1339.17|1338.67|1339.72|1339.22|1338.52|1338.02|2
1745413800000|2025-04-23 13:10:00|1339.22|1338.72|1339.17|1338.67|1339.47|1338.97|1339.07|1338.57|0
1745414100000|2025-04-23 13:15:00|1339.12|1338.62|1339.07|1338.57|1339.67|1339.17|1338.97|1338.47|3
1745414400000|2025-04-23 13:20:00|1339.02|1338.52|1339.42|1338.92|1339.62|1339.12|1339.02|1338.52|2
1745414700000|2025-04-23 13:25:00|1339.37|1338.87|1337.47|1336.97|1339.77|1339.27|1337.47|1336.97|3
1745415000000|2025-04-23 13:30:00|1337.42|1336.92|1333.12|1332.62|1337.42|1336.92|1333.07|1332.57|85
1745415300000|2025-04-23 13:35:00|1333.07|1332.57|1335.37|1334.87|1342.42|1341.92|1331.37|1330.87|66
1745415600000|2025-04-23 13:40:00|1335.32|1334.82|1335.57|1335.07|1336.97|1336.47|1334.27|1333.77|4
1745415900000|2025-04-23 13:45:00|1335.62|1335.12|1337.97|1337.47|1338.42|1337.92|1335.17|1334.67|2
1745416200000|2025-04-23 13:50:00|1338.02|1337.52|1335.32|1334.82|1338.37|1337.87|1334.12|1333.62|24
1745416500000|2025-04-23 13:55:00|1335.37|1334.87|1338.17|1337.67|1338.17|1337.67|1334.87|1334.37|4
1745416800000|2025-04-23 14:00:00|1338.52|1338.02|1337.67|1337.17|1340.37|1339.87|1336.07|1335.57|6
1745417100000|2025-04-23 14:05:00|1337.02|1336.52|1337.12|1336.62|1338.22|1337.72|1336.97|1336.47|30
1745417400000|2025-04-23 14:10:00|1336.77|1336.27|1331.82|1331.32|1337.02|1336.52|1331.82|1331.32|60
1745417700000|2025-04-23 14:15:00|1331.87|1331.37|1332.22|1331.72|1332.62|1332.12|1329.02|1328.52|104
1745478000000|2025-04-24 07:00:00|1336.75|1336.25|1337.55|1337.05|1339.15|1338.65|1334|1333.5|14
1745478300000|2025-04-24 07:05:00|1337.6|1337.1|1339.75|1339.25|1340.25|1339.75|1334.4|1333.9|32
1745478600000|2025-04-24 07:10:00|1339.8|1339.3|1340.75|1340.25|1342|1341.5|1339.45|1338.95|18
1745478900000|2025-04-24 07:15:00|1340.7|1340.2|1337.65|1337.15|1340.7|1340.2|1337.5|1337|2
1745479200000|2025-04-24 07:20:00|1337.6|1337.1|1335.5|1335|1337.6|1337.1|1335.3|1334.8|15
1745479500000|2025-04-24 07:25:00|1335.55|1335.05|1336.1|1335.6|1336.25|1335.75|1335.35|1334.85|13
1745479800000|2025-04-24 07:30:00|1336.05|1335.55|1333.9|1333.4|1336.15|1335.65|1333.55|1333.05|26
1745480100000|2025-04-24 07:35:00|1333.85|1333.35|1335.95|1335.45|1336.15|1335.65|1333.75|1333.25|1
1745480400000|2025-04-24 07:40:00|1336|1335.5|1333.85|1333.35|1336.25|1335.75|1333.2|1332.7|21
1745480700000|2025-04-24 07:45:00|1333.8|1333.3|1332.85|1332.35|1334.05|1333.55|1332.45|1331.95|13
1745481000000|2025-04-24 07:50:00|1332.95|1332.45|1332.85|1332.35|1334.25|1333.75|1332.55|1332.05|2
1745481300000|2025-04-24 07:55:00|1332.9|1332.4|1332.2|1331.7|1333.35|1332.85|1331.85|1331.35|0
1745481600000|2025-04-24 08:00:00|1332.25|1331.75|1332.65|1332.15|1333.45|1332.95|1332.15|1331.65|1
1745481900000|2025-04-24 08:05:00|1332.7|1332.2|1333.15|1332.65|1333.15|1332.65|1332.4|1331.9|1
1745482200000|2025-04-24 08:10:00|1333.2|1332.7|1334.65|1334.15|1334.8|1334.3|1333.05|1332.55|2
1745482500000|2025-04-24 08:15:00|1334.7|1334.2|1335.85|1335.35|1336.45|1335.95|1334.35|1333.85|3
1745482800000|2025-04-24 08:20:00|1335.9|1335.4|1335.55|1335.05|1335.95|1335.45|1335.25|1334.75|0
1745483100000|2025-04-24 08:25:00|1335.5|1335|1332.75|1332.25|1335.55|1335.05|1332.65|1332.15|1
1745483400000|2025-04-24 08:30:00|1332.7|1332.2|1332.65|1332.15|1332.75|1332.25|1332.25|1331.75|0
1745483700000|2025-04-24 08:35:00|1332.7|1332.2|1333.55|1333.05|1333.9|1333.4|1331.85|1331.35|0
1745484000000|2025-04-24 08:40:00|1333.6|1333.1|1331.65|1331.15|1334|1333.5|1331.2|1330.7|11
1745484300000|2025-04-24 08:45:00|1331.6|1331.1|1332.65|1332.15|1332.75|1332.25|1331.2|1330.7|3
1745484600000|2025-04-24 08:50:00|1332.7|1332.2|1332.75|1332.25|1332.85|1332.35|1331.95|1331.45|0
1745484900000|2025-04-24 08:55:00|1332.65|1332.15|1332.85|1332.35|1333.05|1332.55|1331.75|1331.25|1
1745485200000|2025-04-24 09:00:00|1332.9|1332.4|1334.25|1333.75|1334.45|1333.95|1332.8|1332.3|2
1745485500000|2025-04-24 09:05:00|1334.2|1333.7|1332.25|1331.75|1334.25|1333.75|1332.25|1331.75|0
1745485800000|2025-04-24 09:10:00|1332.3|1331.8|1332.75|1332.25|1332.85|1332.35|1332.15|1331.65|0
1745486100000|2025-04-24 09:15:00|1332.7|1332.2|1331.85|1331.35|1332.9|1332.4|1331.75|1331.25|1
1745486400000|2025-04-24 09:20:00|1331.9|1331.4|1331.75|1331.25|1332|1331.5|1331.05|1330.55|1
1745486700000|2025-04-24 09:25:00|1331.8|1331.3|1333.05|1332.55|1333.2|1332.7|1331.65|1331.15|1
1745487000000|2025-04-24 09:30:00|1333|1332.5|1332.45|1331.95|1333.2|1332.7|1332.35|1331.85|1
1745487300000|2025-04-24 09:35:00|1332.4|1331.9|1333.75|1333.25|1333.8|1333.3|1332.4|1331.9|1
1745487600000|2025-04-24 09:40:00|1333.8|1333.3|1334.95|1334.45|1335.35|1334.85|1333.75|1333.25|0
1745487900000|2025-04-24 09:45:00|1335.15|1334.65|1335.45|1334.95|1336.25|1335.75|1335|1334.5|1
1745488200000|2025-04-24 09:50:00|1335.4|1334.9|1333.85|1333.35|1335.55|1335.05|1333.65|1333.15|1
1745488500000|2025-04-24 09:55:00|1333.9|1333.4|1334.45|1333.95|1334.45|1333.95|1333.65|1333.15|0
1745488800000|2025-04-24 10:00:00|1334.5|1334|1334.85|1334.35|1335.25|1334.75|1334.5|1334|0
1745489100000|2025-04-24 10:05:00|1334.9|1334.4|1335.35|1334.85|1335.55|1335.05|1334.85|1334.35|0
1745489400000|2025-04-24 10:10:00|1335.3|1334.8|1334.35|1333.85|1335.8|1335.3|1334|1333.5|6
1745489700000|2025-04-24 10:15:00|1334.4|1333.9|1334.95|1334.45|1335.35|1334.85|1334.15|1333.65|1
1745490000000|2025-04-24 10:20:00|1334.9|1334.4|1335|1334.5|1335.55|1335.05|1334.85|1334.35|2
1745490300000|2025-04-24 10:25:00|1335.05|1334.55|1335.15|1334.65|1335.2|1334.7|1335|1334.5|0
1745490600000|2025-04-24 10:30:00|1335.25|1334.75|1336.6|1336.1|1336.6|1336.1|1335.25|1334.75|1
1745490900000|2025-04-24 10:35:00|1336.65|1336.15|1336.45|1335.95|1336.75|1336.25|1336.05|1335.55|0
1745491200000|2025-04-24 10:40:00|1336.7|1336.2|1337.45|1336.95|1337.75|1337.25|1336.65|1336.15|1
1745491500000|2025-04-24 10:45:00|1337.4|1336.9|1337.7|1337.2|1337.85|1337.35|1337.2|1336.7|0
1745491800000|2025-04-24 10:50:00|1337.55|1337.05|1337.55|1337.05|1337.85|1337.35|1337.05|1336.55|1
1745492100000|2025-04-24 10:55:00|1337.5|1337|1337.55|1337.05|1337.9|1337.4|1337.35|1336.85|1
1745492400000|2025-04-24 11:00:00|1337.65|1337.15|1337.25|1336.75|1337.85|1337.35|1337.1|1336.6|1
1745492700000|2025-04-24 11:05:00|1337.2|1336.7|1337.5|1337|1337.75|1337.25|1337.15|1336.65|0
1745493000000|2025-04-24 11:10:00|1337.45|1336.95|1337.15|1336.65|1337.9|1337.4|1337.15|1336.65|1
1745493300000|2025-04-24 11:15:00|1337.1|1336.6|1336.7|1336.2|1337.15|1336.65|1336.7|1336.2|0
1745493600000|2025-04-24 11:20:00|1336.65|1336.15|1336.8|1336.3|1336.85|1336.35|1336.35|1335.85|1
1745493900000|2025-04-24 11:25:00|1336.85|1336.35|1336.95|1336.45|1337.25|1336.75|1336.85|1336.35|0
1745494200000|2025-04-24 11:30:00|1336.75|1336.25|1335.7|1335.2|1336.75|1336.25|1335.55|1335.05|0
1745494500000|2025-04-24 11:35:00|1335.65|1335.15|1335.95|1335.45|1338.35|1337.85|1334.95|1334.45|1
1745494800000|2025-04-24 11:40:00|1336.28|1335.78|1335.68|1335.18|1336.68|1336.18|1335.48|1334.98|1
1745495100000|2025-04-24 11:45:00|1335.78|1335.28|1336.48|1335.98|1336.78|1336.28|1335.78|1335.28|1
1745495400000|2025-04-24 11:50:00|1336.43|1335.93|1335.78|1335.28|1336.48|1335.98|1335.68|1335.18|1
1745495700000|2025-04-24 11:55:00|1335.73|1335.23|1336.68|1336.18|1336.73|1336.23|1335.58|1335.08|1
1745496000000|2025-04-24 12:00:00|1336.63|1336.13|1336.18|1335.68|1336.78|1336.28|1335.83|1335.33|0
1745496300000|2025-04-24 12:05:00|1336.23|1335.73|1335.38|1334.88|1336.48|1335.98|1334.78|1334.28|1
1745496600000|2025-04-24 12:10:00|1335.33|1334.83|1335.18|1334.68|1335.48|1334.98|1334.78|1334.28|1
1745496900000|2025-04-24 12:15:00|1335.13|1334.63|1336.38|1335.88|1336.68|1336.18|1334.98|1334.48|1
1745497200000|2025-04-24 12:20:00|1336.43|1335.93|1336.08|1335.58|1336.83|1336.33|1335.98|1335.48|1
1745497500000|2025-04-24 12:25:00|1336.13|1335.63|1335.88|1335.38|1336.73|1336.23|1335.88|1335.38|1
1745497800000|2025-04-24 12:30:00|1335.83|1335.33|1336.48|1335.98|1336.48|1335.98|1335.68|1335.18|2
1745498100000|2025-04-24 12:35:00|1336.43|1335.93|1337.08|1336.58|1337.08|1336.58|1336.18|1335.68|1
1745498400000|2025-04-24 12:40:00|1337.13|1336.63|1337.78|1337.28|1338.53|1338.03|1337.13|1336.63|1
1745498700000|2025-04-24 12:45:00|1337.73|1337.23|1338.98|1338.48|1339.08|1338.58|1337.28|1336.78|33
1745499000000|2025-04-24 12:50:00|1338.93|1338.43|1337.68|1337.18|1338.98|1338.48|1337.68|1337.18|1
1745499300000|2025-04-24 12:55:00|1337.58|1337.08|1337.28|1336.78|1337.63|1337.13|1336.98|1336.48|1
1745499600000|2025-04-24 13:00:00|1337.33|1336.83|1337.83|1337.33|1338.08|1337.58|1337.28|1336.78|1
1745499900000|2025-04-24 13:05:00|1337.88|1337.38|1336.28|1335.78|1337.98|1337.48|1336.18|1335.68|1
1745500200000|2025-04-24 13:10:00|1336.18|1335.68|1335.88|1335.38|1336.43|1335.93|1335.18|1334.68|2
1745500500000|2025-04-24 13:15:00|1335.93|1335.43|1336.28|1335.78|1336.58|1336.08|1335.88|1335.38|1
1745500800000|2025-04-24 13:20:00|1336.23|1335.73|1335.58|1335.08|1336.53|1336.03|1335.58|1335.08|2
1745501100000|2025-04-24 13:25:00|1335.63|1335.13|1335.53|1335.03|1335.68|1335.18|1335.08|1334.58|1
1745501400000|2025-04-24 13:30:00|1335.43|1334.93|1333.48|1332.98|1335.53|1335.03|1332.48|1331.98|1
1745501700000|2025-04-24 13:35:00|1333.43|1332.93|1333.88|1333.38|1334.28|1333.78|1333.08|1332.58|1
1745502000000|2025-04-24 13:40:00|1333.93|1333.43|1334.78|1334.28|1334.78|1334.28|1333.78|1333.28|1
1745502300000|2025-04-24 13:45:00|1334.73|1334.23|1335.28|1334.78|1335.78|1335.28|1334.68|1334.18|0
1745502600000|2025-04-24 13:50:00|1335.23|1334.73|1335.08|1334.58|1335.23|1334.73|1333.88|1333.38|1
1745502900000|2025-04-24 13:55:00|1335.03|1334.53|1334.63|1334.13|1335.03|1334.53|1333.38|1332.88|2
1745503200000|2025-04-24 14:00:00|1334.58|1334.08|1333.88|1333.38|1334.73|1334.23|1333.08|1332.58|2
1745503500000|2025-04-24 14:05:00|1333.98|1333.48|1335.68|1335.18|1335.68|1335.18|1333.48|1332.98|0
1745503800000|2025-04-24 14:10:00|1335.51|1335.01|1335.76|1335.26|1335.91|1335.41|1334.36|1333.86|4
1745504100000|2025-04-24 14:15:00|1335.86|1335.36|1336.61|1336.11|1336.71|1336.21|1334.86|1334.36|14
1745564400000|2025-04-25 07:00:00|1347|1346.5|1344.55|1344.05|1347.95|1347.45|1344.5|1344|36
1745564700000|2025-04-25 07:05:00|1344.45|1343.95|1341.75|1341.25|1344.45|1343.95|1340.45|1339.95|1
1745565000000|2025-04-25 07:10:00|1341.65|1341.15|1340.55|1340.05|1342.55|1342.05|1339.95|1339.45|5
1745565300000|2025-04-25 07:15:00|1340.5|1340|1338.45|1337.95|1340.55|1340.05|1338.45|1337.95|3
1745565600000|2025-04-25 07:20:00|1338.43|1337.93|1336.63|1336.13|1338.43|1337.93|1336.53|1336.03|3
1745565900000|2025-04-25 07:25:00|1336.58|1336.08|1340.23|1339.73|1340.48|1339.98|1335.13|1334.63|1
1745566200000|2025-04-25 07:30:00|1340.17|1339.67|1341.97|1341.47|1342.82|1342.32|1339.97|1339.47|5
1745566500000|2025-04-25 07:35:00|1342.02|1341.52|1343.17|1342.67|1343.67|1343.17|1342.02|1341.52|0
1745566800000|2025-04-25 07:40:00|1343.19|1342.69|1343.44|1342.94|1343.69|1343.19|1343.19|1342.69|0
1745567100000|2025-04-25 07:45:00|1343.39|1342.89|1344.74|1344.24|1345.09|1344.59|1343.34|1342.84|10
1745567400000|2025-04-25 07:50:00|1344.86|1344.36|1344.41|1343.91|1345.16|1344.66|1344.21|1343.71|3
1745567700000|2025-04-25 07:55:00|1344.36|1343.86|1344.61|1344.11|1345.11|1344.61|1343.91|1343.41|1
1745568000000|2025-04-25 08:00:00|1344.72|1344.22|1345.92|1345.42|1346.77|1346.27|1344.72|1344.22|1
1745568300000|2025-04-25 08:05:00|1345.87|1345.37|1346.12|1345.62|1346.92|1346.42|1345.52|1345.02|16
1745568600000|2025-04-25 08:10:00|1346.14|1345.64|1346.14|1345.64|1346.64|1346.14|1345.44|1344.94|0
1745568900000|2025-04-25 08:15:00|1346.09|1345.59|1346.64|1346.14|1346.64|1346.14|1345.79|1345.29|0
1745569200000|2025-04-25 08:20:00|1346.59|1346.09|1346.24|1345.74|1346.59|1346.09|1345.74|1345.24|3
1745569500000|2025-04-25 08:25:00|1346.19|1345.69|1347.34|1346.84|1347.94|1347.44|1346.14|1345.64|15
1745569800000|2025-04-25 08:30:00|1347.41|1346.91|1346.76|1346.26|1347.91|1347.41|1346.76|1346.26|5
1745570100000|2025-04-25 08:35:00|1346.56|1346.06|1347.01|1346.51|1347.21|1346.71|1346.01|1345.51|2
1745570400000|2025-04-25 08:40:00|1347.03|1346.53|1347.33|1346.83|1347.33|1346.83|1346.53|1346.03|0
1745570700000|2025-04-25 08:45:00|1347.38|1346.88|1347.13|1346.63|1347.83|1347.33|1347.03|1346.53|9
1745571000000|2025-04-25 08:50:00|1347.1|1346.6|1347.8|1347.3|1347.9|1347.4|1346.8|1346.3|6
1745571300000|2025-04-25 08:55:00|1347.85|1347.35|1348.2|1347.7|1348.6|1348.1|1347.7|1347.2|2
1745571600000|2025-04-25 09:00:00|1348.14|1347.64|1348.14|1347.64|1348.54|1348.04|1347.74|1347.24|0
1745571900000|2025-04-25 09:05:00|1348.19|1347.69|1349.34|1348.84|1349.74|1349.24|1347.94|1347.44|5
1745572200000|2025-04-25 09:10:00|1349.29|1348.79|1348.44|1347.94|1349.54|1349.04|1348.34|1347.84|1
1745572500000|2025-04-25 09:15:00|1348.49|1347.99|1348.44|1347.94|1349.14|1348.64|1348.19|1347.69|12
1745572800000|2025-04-25 09:20:00|1348.48|1347.98|1348.93|1348.43|1349.18|1348.68|1348.28|1347.78|1
1745573100000|2025-04-25 09:25:00|1348.98|1348.48|1348.98|1348.48|1349.18|1348.68|1348.88|1348.38|0
1745573400000|2025-04-25 09:30:00|1348.89|1348.39|1347.84|1347.34|1348.89|1348.39|1347.59|1347.09|2
1745573700000|2025-04-25 09:35:00|1347.79|1347.29|1346.79|1346.29|1347.79|1347.29|1346.59|1346.09|1
1745574000000|2025-04-25 09:40:00|1346.83|1346.33|1345.93|1345.43|1347.03|1346.53|1345.63|1345.13|13
1745574300000|2025-04-25 09:45:00|1345.98|1345.48|1346.33|1345.83|1346.38|1345.88|1345.83|1345.33|1
1745574600000|2025-04-25 09:50:00|1346.26|1345.76|1347.61|1347.11|1347.76|1347.26|1346.26|1345.76|0
1745574900000|2025-04-25 09:55:00|1347.56|1347.06|1346.71|1346.21|1347.71|1347.21|1346.66|1346.16|13
1745575200000|2025-04-25 10:00:00|1346.81|1346.31|1346.61|1346.11|1346.81|1346.31|1346.46|1345.96|0
1745575500000|2025-04-25 10:05:00|1346.66|1346.16|1345.66|1345.16|1346.66|1346.16|1345.61|1345.11|4
1745575800000|2025-04-25 10:10:00|1345.68|1345.18|1345.08|1344.58|1345.98|1345.48|1345.08|1344.58|0
1745576100000|2025-04-25 10:15:00|1345.13|1344.63|1345.63|1345.13|1348.28|1347.78|1344.98|1344.48|0
1745576400000|2025-04-25 10:20:00|1345.62|1345.12|1344.77|1344.27|1345.62|1345.12|1344.17|1343.67|6
1745576700000|2025-04-25 10:25:00|1344.72|1344.22|1344.57|1344.07|1345.27|1344.77|1344.57|1344.07|0
1745577000000|2025-04-25 10:30:00|1344.6|1344.1|1343.9|1343.4|1345.4|1344.9|1343.65|1343.15|0
1745577300000|2025-04-25 10:35:00|1343.85|1343.35|1341.6|1341.1|1343.85|1343.35|1341.6|1341.1|12
1745577600000|2025-04-25 10:40:00|1341.64|1341.14|1342.14|1341.64|1342.64|1342.14|1341.64|1341.14|2
1745577900000|2025-04-25 10:45:00|1342.19|1341.69|1340.94|1340.44|1342.44|1341.94|1340.84|1340.34|1
1745578200000|2025-04-25 10:50:00|1340.91|1340.41|1341.61|1341.11|1341.71|1341.21|1340.81|1340.31|0
1745578500000|2025-04-25 10:55:00|1341.66|1341.16|1341.41|1340.91|1341.71|1341.21|1341.31|1340.81|0
1745578800000|2025-04-25 11:00:00|1341.46|1340.96|1342.46|1341.96|1342.61|1342.11|1341.36|1340.86|2
1745579100000|2025-04-25 11:05:00|1342.51|1342.01|1342.76|1342.26|1342.86|1342.36|1342.41|1341.91|0
1745579400000|2025-04-25 11:10:00|1342.63|1342.13|1342.63|1342.13|1343.23|1342.73|1342.53|1342.03|0
1745579700000|2025-04-25 11:15:00|1342.68|1342.18|1341.43|1340.93|1342.93|1342.43|1341.23|1340.73|1
1745580000000|2025-04-25 11:20:00|1341.53|1341.03|1341.43|1340.93|1341.58|1341.08|1340.93|1340.43|1
1745580300000|2025-04-25 11:25:00|1341.48|1340.98|1341.43|1340.93|1341.53|1341.03|1341.23|1340.73|0
1745580600000|2025-04-25 11:30:00|1341.53|1341.03|1341.38|1340.88|1341.58|1341.08|1341.33|1340.83|0
1745580900000|2025-04-25 11:35:00|1341.43|1340.93|1341.33|1340.83|1342.33|1341.83|1341.23|1340.73|1
1745581200000|2025-04-25 11:40:00|1341.24|1340.74|1341.14|1340.64|1341.74|1341.24|1341.04|1340.54|2
1745581500000|2025-04-25 11:45:00|1341.09|1340.59|1341.74|1341.24|1341.74|1341.24|1341.04|1340.54|0
1745581800000|2025-04-25 11:50:00|1341.56|1341.06|1342.16|1341.66|1342.16|1341.66|1341.26|1340.76|0
1745582100000|2025-04-25 11:55:00|1342.21|1341.71|1342.76|1342.26|1343.46|1342.96|1342.16|1341.66|0
1745582400000|2025-04-25 12:00:00|1342.81|1342.31|1342.06|1341.56|1343.61|1343.11|1342.06|1341.56|0
1745582700000|2025-04-25 12:05:00|1342.11|1341.61|1342.66|1342.16|1342.86|1342.36|1342.11|1341.61|1
1745583000000|2025-04-25 12:10:00|1342.82|1342.32|1341.72|1341.22|1342.82|1342.32|1341.72|1341.22|0
1745583300000|2025-04-25 12:15:00|1341.77|1341.27|1341.42|1340.92|1341.92|1341.42|1340.82|1340.32|0
1745583600000|2025-04-25 12:20:00|1341.39|1340.89|1340.49|1339.99|1341.79|1341.29|1339.14|1338.64|0
1745583900000|2025-04-25 12:25:00|1340.44|1339.94|1340.49|1339.99|1340.79|1340.29|1340.29|1339.79|0
1745584200000|2025-04-25 12:30:00|1340.37|1339.87|1340.97|1340.47|1341.07|1340.57|1339.97|1339.47|0
1745584500000|2025-04-25 12:35:00|1341.02|1340.52|1341.27|1340.77|1341.87|1341.37|1340.67|1340.17|0
1745584800000|2025-04-25 12:40:00|1341.35|1340.85|1340.85|1340.35|1341.65|1341.15|1340.65|1340.15|0
1745585100000|2025-04-25 12:45:00|1340.8|1340.3|1340.65|1340.15|1340.95|1340.45|1340.45|1339.95|0
1745585400000|2025-04-25 12:50:00|1340.61|1340.11|1341.01|1340.51|1341.21|1340.71|1340.41|1339.91|0
1745585700000|2025-04-25 12:55:00|1341.11|1340.61|1340.11|1339.61|1341.11|1340.61|1340.11|1339.61|0
1745586000000|2025-04-25 13:00:00|1340.04|1339.54|1339.14|1338.64|1340.24|1339.74|1338.94|1338.44|0
1745586300000|2025-04-25 13:05:00|1339.19|1338.69|1339.79|1339.29|1342.29|1341.79|1339.19|1338.69|25
1745586600000|2025-04-25 13:10:00|1339.93|1339.43|1339.23|1338.73|1339.98|1339.48|1339.18|1338.68|1
1745586900000|2025-04-25 13:15:00|1339.28|1338.78|1338.83|1338.33|1339.33|1338.83|1338.58|1338.08|1
1745587200000|2025-04-25 13:20:00|1338.82|1338.32|1338.87|1338.37|1339.67|1339.17|1338.42|1337.92|2
1745587500000|2025-04-25 13:25:00|1338.82|1338.32|1336.02|1335.52|1338.87|1338.37|1335.67|1335.17|20
1745587800000|2025-04-25 13:30:00|1336.07|1335.57|1337.22|1336.72|1337.22|1336.72|1334.37|1333.87|3
1745588100000|2025-04-25 13:35:00|1337.27|1336.77|1336.57|1336.07|1337.52|1337.02|1336.47|1335.97|2
1745588400000|2025-04-25 13:40:00|1336.37|1335.87|1337.1|1336.6|1337.65|1337.15|1335.75|1335.25|2
1745588700000|2025-04-25 13:45:00|1337.15|1336.65|1336.8|1336.3|1337.45|1336.95|1336.55|1336.05|1
1745589000000|2025-04-25 13:50:00|1336.82|1336.32|1337.57|1337.07|1338.67|1338.17|1336.82|1336.32|2
1745589300000|2025-04-25 13:55:00|1337.62|1337.12|1336.37|1335.87|1338.27|1337.77|1336.32|1335.82|3
1745589600000|2025-04-25 14:00:00|1336.32|1335.82|1337.92|1337.42|1338.62|1338.12|1336.32|1335.82|0
1745589900000|2025-04-25 14:05:00|1337.97|1337.47|1339.02|1338.52|1339.32|1338.82|1337.92|1337.42|0
1745590200000|2025-04-25 14:10:00|1339.11|1338.61|1337.41|1336.91|1339.31|1338.81|1337.31|1336.81|0
1745590500000|2025-04-25 14:15:00|1337.36|1336.86|1336.66|1336.16|1337.61|1337.11|1336.21|1335.71|2
1745823600000|2025-04-28 07:00:00|1343.05|1342.55|1342.95|1342.45|1343.85|1343.35|1342.85|1342.35|0
1745823900000|2025-04-28 07:05:00|1343|1342.5|1342.65|1342.15|1343.85|1343.35|1342.15|1341.65|0
1745824200000|2025-04-28 07:10:00|1342.7|1342.2|1341.65|1341.15|1344.15|1343.65|1341.45|1340.95|1
1745824500000|2025-04-28 07:15:00|1341.6|1341.1|1341.95|1341.45|1342.15|1341.65|1340.25|1339.75|0
1745824800000|2025-04-28 07:20:00|1342.25|1341.75|1344.35|1343.85|1344.95|1344.45|1342|1341.5|0
1745825100000|2025-04-28 07:25:00|1344.3|1343.8|1345.65|1345.15|1346.05|1345.55|1343.95|1343.45|0
1745825400000|2025-04-28 07:30:00|1345.53|1345.03|1344.18|1343.68|1345.53|1345.03|1343.63|1343.13|13
1745825700000|2025-04-28 07:35:00|1344.13|1343.63|1342.63|1342.13|1344.13|1343.63|1342.43|1341.93|3
1745826000000|2025-04-28 07:40:00|1342.79|1342.29|1342.49|1341.99|1343.09|1342.59|1342.29|1341.79|0
1745826300000|2025-04-28 07:45:00|1342.54|1342.04|1342.29|1341.79|1343.29|1342.79|1342.19|1341.69|0
1745826600000|2025-04-28 07:50:00|1342.3|1341.8|1342.9|1342.4|1343.05|1342.55|1342.3|1341.8|0
1745826900000|2025-04-28 07:55:00|1342.85|1342.35|1343.05|1342.55|1343.7|1343.2|1342.8|1342.3|1
1745827200000|2025-04-28 08:00:00|1343.04|1342.54|1343.59|1343.09|1343.89|1343.39|1342.29|1341.79|0
1745827500000|2025-04-28 08:05:00|1343.64|1343.14|1343.79|1343.29|1344.59|1344.09|1343.59|1343.09|0
1745827800000|2025-04-28 08:10:00|1343.83|1343.33|1345.43|1344.93|1345.48|1344.98|1343.83|1343.33|0
1745828100000|2025-04-28 08:15:00|1345.38|1344.88|1345.48|1344.98|1346.23|1345.73|1345.13|1344.63|0
1745828400000|2025-04-28 08:20:00|1345.39|1344.89|1345.79|1345.29|1346.04|1345.54|1345.14|1344.64|0
1745828700000|2025-04-28 08:25:00|1345.74|1345.24|1346.49|1345.99|1346.54|1346.04|1344.84|1344.34|4
1745829000000|2025-04-28 08:30:00|1346.55|1346.05|1347|1346.5|1347.1|1346.6|1345.8|1345.3|1
1745829300000|2025-04-28 08:35:00|1347.05|1346.55|1347.7|1347.2|1348.1|1347.6|1347|1346.5|0
1745829600000|2025-04-28 08:40:00|1347.67|1347.17|1347.07|1346.57|1347.87|1347.37|1346.87|1346.37|2
1745829900000|2025-04-28 08:45:00|1347.02|1346.52|1345.37|1344.87|1347.07|1346.57|1345.37|1344.87|0
1745830200000|2025-04-28 08:50:00|1345.45|1344.95|1345.95|1345.45|1346.15|1345.65|1345.35|1344.85|0
1745830500000|2025-04-28 08:55:00|1346|1345.5|1346.15|1345.65|1346.35|1345.85|1345.65|1345.15|0
1745830800000|2025-04-28 09:00:00|1346.06|1345.56|1346.06|1345.56|1346.26|1345.76|1345.86|1345.36|0
1745831100000|2025-04-28 09:05:00|1346.11|1345.61|1345.16|1344.66|1346.36|1345.86|1344.86|1344.36|1
1745831400000|2025-04-28 09:10:00|1345.24|1344.74|1345.29|1344.79|1345.44|1344.94|1345.04|1344.54|0
1745831700000|2025-04-28 09:15:00|1345.34|1344.84|1345.04|1344.54|1345.64|1345.14|1344.84|1344.34|0
1745832000000|2025-04-28 09:20:00|1345.02|1344.52|1345.22|1344.72|1345.62|1345.12|1344.92|1344.42|0
1745832300000|2025-04-28 09:25:00|1345.17|1344.67|1345.57|1345.07|1346.02|1345.52|1345.12|1344.62|0
1745832600000|2025-04-28 09:30:00|1345.61|1345.11|1345.76|1345.26|1346.01|1345.51|1345.61|1345.11|0
1745832900000|2025-04-28 09:35:00|1345.71|1345.21|1345.76|1345.26|1345.96|1345.46|1345.26|1344.76|1
1745833200000|2025-04-28 09:40:00|1345.67|1345.17|1345.47|1344.97|1345.77|1345.27|1345.37|1344.87|0
1745833500000|2025-04-28 09:45:00|1345.42|1344.92|1346.17|1345.67|1346.57|1346.07|1345.37|1344.87|0
1745833800000|2025-04-28 09:50:00|1346.23|1345.73|1346.18|1345.68|1346.33|1345.83|1345.83|1345.33|4
1745834100000|2025-04-28 09:55:00|1346.23|1345.73|1344.83|1344.33|1346.23|1345.73|1344.83|1344.33|1
1745834400000|2025-04-28 10:00:00|1344.78|1344.28|1345.53|1345.03|1345.53|1345.03|1344.43|1343.93|0
1745834700000|2025-04-28 10:05:00|1345.58|1345.08|1346.13|1345.63|1346.33|1345.83|1345.58|1345.08|0
1745835000000|2025-04-28 10:10:00|1346.03|1345.53|1345.73|1345.23|1346.23|1345.73|1345.53|1345.03|1
1745835300000|2025-04-28 10:15:00|1345.78|1345.28|1345.53|1345.03|1346.03|1345.53|1345.53|1345.03|0
1745835600000|2025-04-28 10:20:00|1345.62|1345.12|1345.02|1344.52|1345.72|1345.22|1345.02|1344.52|0
1745835900000|2025-04-28 10:25:00|1345.07|1344.57|1344.62|1344.12|1345.12|1344.62|1344.42|1343.92|1
1745836200000|2025-04-28 10:30:00|1344.64|1344.14|1344.89|1344.39|1345.04|1344.54|1344.54|1344.04|0
1745836500000|2025-04-28 10:35:00|1344.94|1344.44|1345.74|1345.24|1345.89|1345.39|1344.89|1344.39|0
1745836800000|2025-04-28 10:40:00|1345.67|1345.17|1344.17|1343.67|1345.77|1345.27|1344.17|1343.67|1
1745837100000|2025-04-28 10:45:00|1344.22|1343.72|1344.57|1344.07|1344.97|1344.47|1344.17|1343.67|0
1745837400000|2025-04-28 10:50:00|1344.65|1344.15|1343.85|1343.35|1344.75|1344.25|1343.85|1343.35|1
1745837700000|2025-04-28 10:55:00|1343.9|1343.4|1343.95|1343.45|1344.35|1343.85|1343.75|1343.25|4
1745838000000|2025-04-28 11:00:00|1343.99|1343.49|1344.09|1343.59|1344.49|1343.99|1343.99|1343.49|0
1745838300000|2025-04-28 11:05:00|1344.04|1343.54|1344.19|1343.69|1344.79|1344.29|1343.99|1343.49|0
1745838600000|2025-04-28 11:10:00|1344.09|1343.59|1345.39|1344.89|1345.39|1344.89|1344.09|1343.59|0
1745838900000|2025-04-28 11:15:00|1345.44|1344.94|1345.79|1345.29|1346.09|1345.59|1345.19|1344.69|25
1745839200000|2025-04-28 11:20:00|1345.77|1345.27|1346.47|1345.97|1346.47|1345.97|1345.37|1344.87|0
1745839500000|2025-04-28 11:25:00|1346.52|1346.02|1346.72|1346.22|1346.87|1346.37|1346.22|1345.72|12
1745839800000|2025-04-28 11:30:00|1346.68|1346.18|1346.13|1345.63|1346.78|1346.28|1345.93|1345.43|1
1745840100000|2025-04-28 11:35:00|1346.18|1345.68|1347.13|1346.63|1347.23|1346.73|1346.18|1345.68|0
1745840400000|2025-04-28 11:40:00|1347.05|1346.55|1346.95|1346.45|1347.35|1346.85|1346.65|1346.15|1
1745840700000|2025-04-28 11:45:00|1346.9|1346.4|1347.3|1346.8|1347.45|1346.95|1346.65|1346.15|0
1745841000000|2025-04-28 11:50:00|1347.35|1346.85|1347.8|1347.3|1347.9|1347.4|1347.35|1346.85|0
1745841300000|2025-04-28 11:55:00|1347.85|1347.35|1347.8|1347.3|1348|1347.5|1347.7|1347.2|0
1745841600000|2025-04-28 12:00:00|1347.83|1347.33|1347.33|1346.83|1348.23|1347.73|1347.33|1346.83|1
1745841900000|2025-04-28 12:05:00|1347.28|1346.78|1346.63|1346.13|1347.33|1346.83|1346.43|1345.93|1
1745842200000|2025-04-28 12:10:00|1346.6|1346.1|1347.1|1346.6|1347.1|1346.6|1346.1|1345.6|0
1745842500000|2025-04-28 12:15:00|1347.2|1346.7|1347.15|1346.65|1348|1347.5|1347.1|1346.6|0
1745842800000|2025-04-28 12:20:00|1347.1|1346.6|1346.75|1346.25|1347.1|1346.6|1346.3|1345.8|1
1745843100000|2025-04-28 12:25:00|1346.7|1346.2|1347.65|1347.15|1347.7|1347.2|1346.7|1346.2|0
1745843400000|2025-04-28 12:30:00|1347.77|1347.27|1348.32|1347.82|1348.52|1348.02|1347.77|1347.27|0
1745843700000|2025-04-28 12:35:00|1348.27|1347.77|1348.22|1347.72|1348.47|1347.97|1347.82|1347.32|1
1745844000000|2025-04-28 12:40:00|1348.07|1347.57|1348.02|1347.52|1348.07|1347.57|1347.92|1347.42|0
1745844300000|2025-04-28 12:45:00|1348.07|1347.57|1349.12|1348.62|1349.17|1348.67|1348.02|1347.52|2
1745844600000|2025-04-28 12:50:00|1349.14|1348.64|1348.59|1348.09|1349.14|1348.64|1348.19|1347.69|2
1745844900000|2025-04-28 12:55:00|1348.54|1348.04|1348.99|1348.49|1349.29|1348.79|1348.39|1347.89|0
1745845200000|2025-04-28 13:00:00|1348.96|1348.46|1348.51|1348.01|1349.16|1348.66|1348.46|1347.96|12
1745845500000|2025-04-28 13:05:00|1348.56|1348.06|1348.26|1347.76|1348.71|1348.21|1347.96|1347.46|4
1745845800000|2025-04-28 13:10:00|1348.36|1347.86|1348.06|1347.56|1348.56|1348.06|1347.76|1347.26|0
1745846100000|2025-04-28 13:15:00|1348.01|1347.51|1348.26|1347.76|1348.51|1348.01|1347.76|1347.26|0
1745846400000|2025-04-28 13:20:00|1348.33|1347.83|1348.18|1347.68|1348.58|1348.08|1348.03|1347.53|0
1745846700000|2025-04-28 13:25:00|1348.13|1347.63|1347.48|1346.98|1348.53|1348.03|1347.48|1346.98|1
1745847000000|2025-04-28 13:30:00|1347.46|1346.96|1348.31|1347.81|1348.56|1348.06|1347.01|1346.51|0
1745847300000|2025-04-28 13:35:00|1348.26|1347.76|1348.31|1347.81|1349.11|1348.61|1347.71|1347.21|4
1745847600000|2025-04-28 13:40:00|1348.38|1347.88|1348.58|1348.08|1349.48|1348.98|1348.18|1347.68|3
1745847900000|2025-04-28 13:45:00|1348.68|1348.18|1347.73|1347.23|1348.98|1348.48|1347.33|1346.83|30
1745848200000|2025-04-28 13:50:00|1347.68|1347.18|1346.91|1346.41|1348.26|1347.76|1346.36|1345.86|0
1745848500000|2025-04-28 13:55:00|1346.96|1346.46|1346.66|1346.16|1347.01|1346.51|1346.26|1345.76|0
1745848800000|2025-04-28 14:00:00|1346.36|1345.86|1347.16|1346.66|1347.66|1347.16|1346.36|1345.86|1
1745849100000|2025-04-28 14:05:00|1347.21|1346.71|1348.01|1347.51|1348.76|1348.26|1347.21|1346.71|11
1745849400000|2025-04-28 14:10:00|1348|1347.5|1348.45|1347.95|1348.7|1348.2|1346.95|1346.45|44
1745849700000|2025-04-28 14:15:00|1348.5|1348|1347.65|1347.15|1348.75|1348.25|1347.65|1347.15|16
1745910300000|2025-04-29 07:05:00|1344.85|1344.35|1341.95|1341.45|1344.95|1344.45|1341.95|1341.45|15
1745910600000|2025-04-29 07:10:00|1342.05|1341.55|1342.65|1342.15|1342.95|1342.45|1340.8|1340.3|0
1745910900000|2025-04-29 07:15:00|1342.7|1342.2|1345.15|1344.65|1345.15|1344.65|1342.3|1341.8|0
1745911200000|2025-04-29 07:20:00|1345.1|1344.6|1346.35|1345.85|1346.65|1346.15|1345.05|1344.55|1
1745911500000|2025-04-29 07:25:00|1346.4|1345.9|1346.75|1346.25|1347.75|1347.25|1346.35|1345.85|0
1745911800000|2025-04-29 07:30:00|1346.85|1346.35|1347.45|1346.95|1347.85|1347.35|1346.65|1346.15|1
1745912100000|2025-04-29 07:35:00|1347.55|1347.05|1347.55|1347.05|1347.95|1347.45|1347.2|1346.7|0
1745912400000|2025-04-29 07:40:00|1347.94|1347.44|1348.34|1347.84|1348.94|1348.44|1346.94|1346.44|0
1745912700000|2025-04-29 07:45:00|1348.39|1347.89|1349.04|1348.54|1350.59|1350.09|1348.39|1347.89|10
1745913000000|2025-04-29 07:50:00|1349.18|1348.68|1346.98|1346.48|1349.38|1348.88|1346.78|1346.28|0
1745913300000|2025-04-29 07:55:00|1346.93|1346.43|1347.23|1346.73|1347.23|1346.73|1345.83|1345.33|0
1745913600000|2025-04-29 08:00:00|1347.39|1346.89|1345.54|1345.04|1347.39|1346.89|1345.54|1345.04|1
1745913900000|2025-04-29 08:05:00|1345.49|1344.99|1345.94|1345.44|1346.54|1346.04|1345.49|1344.99|0
1745914200000|2025-04-29 08:10:00|1345.75|1345.25|1344.95|1344.45|1345.95|1345.45|1344.45|1343.95|11
1745914500000|2025-04-29 08:15:00|1344.9|1344.4|1346.7|1346.2|1359.65|1359.15|1344.75|1344.25|1
1745914800000|2025-04-29 08:20:00|1346.56|1346.06|1345.01|1344.51|1346.61|1346.11|1344.81|1344.31|1
1745915100000|2025-04-29 08:25:00|1345.06|1344.56|1346.46|1345.96|1346.51|1346.01|1344.81|1344.31|1
1745915400000|2025-04-29 08:30:00|1346.62|1346.12|1346.37|1345.87|1347.27|1346.77|1345.87|1345.37|0
1745915700000|2025-04-29 08:35:00|1346.32|1345.82|1345.72|1345.22|1346.47|1345.97|1345.67|1345.17|3
1745916000000|2025-04-29 08:40:00|1345.68|1345.18|1345.93|1345.43|1346.23|1345.73|1345.63|1345.13|1
1745916300000|2025-04-29 08:45:00|1345.98|1345.48|1345.73|1345.23|1346.13|1345.63|1345.43|1344.93|0
1745916600000|2025-04-29 08:50:00|1345.78|1345.28|1344.73|1344.23|1345.83|1345.33|1344.63|1344.13|2
1745916900000|2025-04-29 08:55:00|1344.78|1344.28|1343.33|1342.83|1344.93|1344.43|1343.13|1342.63|0
1745917200000|2025-04-29 09:00:00|1343.35|1342.85|1343.55|1343.05|1343.55|1343.05|1342.3|1341.8|5
1745917500000|2025-04-29 09:05:00|1343.6|1343.1|1343.95|1343.45|1344.15|1343.65|1343.45|1342.95|0
1745917800000|2025-04-29 09:10:00|1343.9|1343.4|1343.8|1343.3|1344.2|1343.7|1343.65|1343.15|0
1745918100000|2025-04-29 09:15:00|1343.75|1343.25|1344.1|1343.6|1344.4|1343.9|1343.4|1342.9|1
1745918400000|2025-04-29 09:20:00|1344.2|1343.7|1344.95|1344.45|1344.95|1344.45|1344.2|1343.7|0
1745918700000|2025-04-29 09:25:00|1344.9|1344.4|1346.5|1346|1346.7|1346.2|1344.8|1344.3|1
1745919000000|2025-04-29 09:30:00|1346.39|1345.89|1346.99|1346.49|1346.99|1346.49|1346.19|1345.69|0
1745919300000|2025-04-29 09:35:00|1347.04|1346.54|1347.89|1347.39|1348.09|1347.59|1346.99|1346.49|0
1745919600000|2025-04-29 09:40:00|1347.98|1347.48|1347.48|1346.98|1347.98|1347.48|1347.08|1346.58|0
1745919900000|2025-04-29 09:45:00|1347.43|1346.93|1347.48|1346.98|1347.78|1347.28|1347.13|1346.63|1
1745920200000|2025-04-29 09:50:00|1347.46|1346.96|1350.06|1349.56|1350.26|1349.76|1347.46|1346.96|0
1745920500000|2025-04-29 09:55:00|1350.16|1349.66|1350.41|1349.91|1350.51|1350.01|1349.86|1349.36|0
1745920800000|2025-04-29 10:00:00|1350.3|1349.8|1349.25|1348.75|1350.3|1349.8|1349.25|1348.75|0
1745921100000|2025-04-29 10:05:00|1349.3|1348.8|1349.55|1349.05|1349.85|1349.35|1349.3|1348.8|0
1745921400000|2025-04-29 10:10:00|1349.69|1349.19|1348.84|1348.34|1349.84|1349.34|1348.84|1348.34|1
1745921700000|2025-04-29 10:15:00|1348.79|1348.29|1348.89|1348.39|1348.89|1348.39|1348.19|1347.69|0
1745922000000|2025-04-29 10:20:00|1348.92|1348.42|1350.72|1350.22|1350.82|1350.32|1348.92|1348.42|0
1745922300000|2025-04-29 10:25:00|1350.77|1350.27|1351.22|1350.72|1351.42|1350.92|1350.72|1350.22|0
1745922600000|2025-04-29 10:30:00|1351.11|1350.61|1349.61|1349.11|1351.16|1350.66|1349.56|1349.06|1
1745922900000|2025-04-29 10:35:00|1349.56|1349.06|1348.81|1348.31|1349.61|1349.11|1348.71|1348.21|4
1745923200000|2025-04-29 10:40:00|1348.97|1348.47|1348.47|1347.97|1349.27|1348.77|1348.17|1347.67|0
1745923500000|2025-04-29 10:45:00|1348.42|1347.92|1346.97|1346.47|1348.47|1347.97|1346.27|1345.77|0
1745923800000|2025-04-29 10:50:00|1347.03|1346.53|1347.48|1346.98|1347.68|1347.18|1346.93|1346.43|0
1745924100000|2025-04-29 10:55:00|1347.43|1346.93|1348.58|1348.08|1348.68|1348.18|1347.13|1346.63|0
1745924400000|2025-04-29 11:00:00|1348.23|1347.73|1347.98|1347.48|1348.28|1347.78|1347.78|1347.28|1
1745924700000|2025-04-29 11:05:00|1348.03|1347.53|1348.48|1347.98|1348.88|1348.38|1347.88|1347.38|0
1745925000000|2025-04-29 11:10:00|1348.63|1348.13|1348.83|1348.33|1348.83|1348.33|1348.43|1347.93|0
1745925300000|2025-04-29 11:15:00|1348.78|1348.28|1348.83|1348.33|1349.13|1348.63|1348.73|1348.23|0
1745925600000|2025-04-29 11:20:00|1348.88|1348.38|1349.58|1349.08|1349.73|1349.23|1348.83|1348.33|2
1745925900000|2025-04-29 11:25:00|1349.63|1349.13|1349.13|1348.63|1349.63|1349.13|1349.03|1348.53|1
1745926200000|2025-04-29 11:30:00|1349.02|1348.52|1350.12|1349.62|1350.22|1349.72|1348.82|1348.32|0
1745926500000|2025-04-29 11:35:00|1350.17|1349.67|1351.02|1350.52|1351.12|1350.62|1350.17|1349.67|1
1745926800000|2025-04-29 11:40:00|1350.96|1350.46|1350.61|1350.11|1351.06|1350.56|1350.46|1349.96|0
1745927100000|2025-04-29 11:45:00|1350.51|1350.01|1351.96|1351.46|1352.01|1351.51|1350.51|1350.01|1
1745927400000|2025-04-29 11:50:00|1352.13|1351.63|1352.23|1351.73|1352.78|1352.28|1352.13|1351.63|0
1745927700000|2025-04-29 11:55:00|1352.28|1351.78|1351.23|1350.73|1352.63|1352.13|1351.23|1350.73|2
1745928000000|2025-04-29 12:00:00|1351.2|1350.7|1350.9|1350.4|1351.3|1350.8|1350.7|1350.2|0
1745928300000|2025-04-29 12:05:00|1350.95|1350.45|1351.1|1350.6|1351.1|1350.6|1350.5|1350|0
1745928600000|2025-04-29 12:10:00|1351.14|1350.64|1350.34|1349.84|1351.54|1351.04|1350.24|1349.74|0
1745928900000|2025-04-29 12:15:00|1350.29|1349.79|1349.84|1349.34|1350.64|1350.14|1349.74|1349.24|1
1745929200000|2025-04-29 12:20:00|1349.86|1349.36|1349.56|1349.06|1349.96|1349.46|1349.46|1348.96|0
1745929500000|2025-04-29 12:25:00|1349.61|1349.11|1349.56|1349.06|1349.86|1349.36|1349.31|1348.81|0
1745929800000|2025-04-29 12:30:00|1349.58|1349.08|1350.28|1349.78|1350.93|1350.43|1349.48|1348.98|0
1745930100000|2025-04-29 12:35:00|1350.23|1349.73|1350.03|1349.53|1350.28|1349.78|1349.68|1349.18|0
1745930400000|2025-04-29 12:40:00|1349.98|1349.48|1350.98|1350.48|1351.08|1350.58|1349.78|1349.28|1
1745930700000|2025-04-29 12:45:00|1350.93|1350.43|1350.18|1349.68|1351.08|1350.58|1349.68|1349.18|0
1745931000000|2025-04-29 12:50:00|1350.06|1349.56|1349.86|1349.36|1350.76|1350.26|1349.61|1349.11|1
1745931300000|2025-04-29 12:55:00|1349.91|1349.41|1349.61|1349.11|1349.91|1349.41|1349.41|1348.91|0
1745931600000|2025-04-29 13:00:00|1349.7|1349.2|1348.45|1347.95|1350.35|1349.85|1348.25|1347.75|1
1745931900000|2025-04-29 13:05:00|1348.5|1348|1350.1|1349.6|1350.3|1349.8|1348.45|1347.95|4
1745932200000|2025-04-29 13:10:00|1350.05|1349.55|1350.3|1349.8|1350.3|1349.8|1349.95|1349.45|1
1745932500000|2025-04-29 13:15:00|1350.35|1349.85|1349.8|1349.3|1350.5|1350|1349.45|1348.95|1
1745932800000|2025-04-29 13:20:00|1349.64|1349.14|1349.94|1349.44|1350.34|1349.84|1349.54|1349.04|1
1745933100000|2025-04-29 13:25:00|1349.84|1349.34|1350.39|1349.89|1350.44|1349.94|1349.64|1349.14|0
1745933400000|2025-04-29 13:30:00|1350.49|1349.99|1349.89|1349.39|1350.94|1350.44|1349.74|1349.24|2
1745933700000|2025-04-29 13:35:00|1349.84|1349.34|1349.84|1349.34|1349.94|1349.44|1349.09|1348.59|0
1745934000000|2025-04-29 13:40:00|1349.76|1349.26|1350.96|1350.46|1351.31|1350.81|1349.76|1349.26|1
1745934300000|2025-04-29 13:45:00|1350.91|1350.41|1348.56|1348.06|1350.96|1350.46|1348.51|1348.01|3
1745934600000|2025-04-29 13:50:00|1348.71|1348.21|1350.81|1350.31|1350.81|1350.31|1348.66|1348.16|5
1745934900000|2025-04-29 13:55:00|1350.86|1350.36|1350.21|1349.71|1351.81|1351.31|1350.11|1349.61|0
1745935200000|2025-04-29 14:00:00|1350.14|1349.64|1350.74|1350.24|1350.74|1350.24|1349.04|1348.54|1
1745935500000|2025-04-29 14:05:00|1350.69|1350.19|1350.14|1349.64|1351.24|1350.74|1350.04|1349.54|3
1745935800000|2025-04-29 14:10:00|1350.17|1349.67|1350.77|1350.27|1351.17|1350.67|1349.87|1349.37|1
1745936100000|2025-04-29 14:15:00|1350.97|1350.47|1352.82|1352.32|1353.02|1352.52|1350.52|1350.02|9
1745996400000|2025-04-30 07:00:00|1356.85|1356.35|1358.35|1357.85|1359.5|1359|1343.4|1342.9|29
1745996700000|2025-04-30 07:05:00|1358.4|1357.9|1359.05|1358.55|1359.2|1358.7|1345.1|1344.6|2
1745997000000|2025-04-30 07:10:00|1359|1358.5|1358.95|1358.45|1359.05|1358.55|1355.95|1355.45|1
1745997300000|2025-04-30 07:15:00|1359.05|1358.55|1361.25|1360.75|1361.45|1360.95|1359.05|1358.55|1
1745997600000|2025-04-30 07:20:00|1361.49|1360.99|1365.34|1364.84|1365.59|1365.09|1361.29|1360.79|0
1745997900000|2025-04-30 07:25:00|1365.29|1364.79|1365.59|1365.09|1366.39|1365.89|1364.64|1364.14|5
1745998200000|2025-04-30 07:30:00|1365.44|1364.94|1363.04|1362.54|1365.54|1365.04|1362.39|1361.89|2
1745998500000|2025-04-30 07:35:00|1362.94|1362.44|1361.74|1361.24|1363.14|1362.64|1359.14|1358.64|29
1745998800000|2025-04-30 07:40:00|1361.81|1361.31|1362.41|1361.91|1362.41|1361.91|1360.96|1360.46|3
1745999100000|2025-04-30 07:45:00|1362.46|1361.96|1362.81|1362.31|1363.71|1363.21|1362.46|1361.96|0
1745999400000|2025-04-30 07:50:00|1362.59|1362.09|1362.69|1362.19|1362.79|1362.29|1361.89|1361.39|0
1745999700000|2025-04-30 07:55:00|1362.74|1362.24|1362.79|1362.29|1363.79|1363.29|1362.59|1362.09|1
1746000000000|2025-04-30 08:00:00|1362.94|1362.44|1362.84|1362.34|1363.04|1362.54|1361.44|1360.94|0
1746000300000|2025-04-30 08:05:00|1362.79|1362.29|1364.04|1363.54|1364.24|1363.74|1362.64|1362.14|0
1746000600000|2025-04-30 08:10:00|1363.95|1363.45|1362.55|1362.05|1364|1363.5|1361.95|1361.45|0
1746000900000|2025-04-30 08:15:00|1362.6|1362.1|1363.3|1362.8|1363.55|1363.05|1362.55|1362.05|0
1746001200000|2025-04-30 08:20:00|1363.4|1362.9|1360|1359.5|1363.4|1362.9|1359.75|1359.25|0
1746001500000|2025-04-30 08:25:00|1359.95|1359.45|1362.15|1361.65|1362.75|1362.25|1359.95|1359.45|0
1746001800000|2025-04-30 08:30:00|1362.09|1361.59|1363.29|1362.79|1363.74|1363.24|1362.09|1361.59|1
1746002100000|2025-04-30 08:35:00|1363.34|1362.84|1362.99|1362.49|1364.09|1363.59|1362.69|1362.19|11
1746002400000|2025-04-30 08:40:00|1362.97|1362.47|1363.27|1362.77|1363.42|1362.92|1362.27|1361.77|0
1746002700000|2025-04-30 08:45:00|1363.32|1362.82|1363.07|1362.57|1363.77|1363.27|1362.67|1362.17|0
1746003000000|2025-04-30 08:50:00|1363.09|1362.59|1361.64|1361.14|1363.69|1363.19|1361.59|1361.09|0
1746003300000|2025-04-30 08:55:00|1361.59|1361.09|1361.39|1360.89|1361.79|1361.29|1360.99|1360.49|0
1746003600000|2025-04-30 09:00:00|1361.38|1360.88|1362.28|1361.78|1362.78|1362.28|1361.38|1360.88|0
1746003900000|2025-04-30 09:05:00|1362.18|1361.68|1362.88|1362.38|1364.23|1363.73|1361.98|1361.48|1
1746004200000|2025-04-30 09:10:00|1362.89|1362.39|1360.19|1359.69|1362.99|1362.49|1360.19|1359.69|13
1746004500000|2025-04-30 09:15:00|1360.24|1359.74|1359.59|1359.09|1360.24|1359.74|1358.79|1358.29|2
1746004800000|2025-04-30 09:20:00|1359.69|1359.19|1361.19|1360.69|1361.29|1360.79|1359.69|1359.19|0
1746005100000|2025-04-30 09:25:00|1361.24|1360.74|1362.09|1361.59|1362.49|1361.99|1361.09|1360.59|0
1746005400000|2025-04-30 09:30:00|1361.96|1361.46|1361.66|1361.16|1362.76|1362.26|1361.56|1361.06|2
1746005700000|2025-04-30 09:35:00|1361.61|1361.11|1362.16|1361.66|1362.16|1361.66|1361.26|1360.76|3
1746006000000|2025-04-30 09:40:00|1362.21|1361.71|1362.31|1361.81|1363.31|1362.81|1361.71|1361.21|1
1746006300000|2025-04-30 09:45:00|1362.36|1361.86|1363.26|1362.76|1363.31|1362.81|1362.31|1361.81|0
1746006600000|2025-04-30 09:50:00|1363.31|1362.81|1363.76|1363.26|1363.91|1363.41|1362.71|1362.21|6
1746006900000|2025-04-30 09:55:00|1363.81|1363.31|1364.86|1364.36|1365.11|1364.61|1363.76|1363.26|11
1746007200000|2025-04-30 10:00:00|1364.76|1364.26|1366.21|1365.71|1366.61|1366.11|1364.76|1364.26|28
1746007500000|2025-04-30 10:05:00|1366.56|1366.06|1366.86|1366.36|1366.91|1366.41|1366.36|1365.86|3
1746007800000|2025-04-30 10:10:00|1366.72|1366.22|1367.02|1366.52|1367.32|1366.82|1366.72|1366.22|10
1746008100000|2025-04-30 10:15:00|1366.97|1366.47|1367.12|1366.62|1367.37|1366.87|1366.82|1366.32|0
1746008400000|2025-04-30 10:20:00|1367.21|1366.71|1366.71|1366.21|1367.26|1366.76|1366.41|1365.91|0
1746008700000|2025-04-30 10:25:00|1366.76|1366.26|1367.41|1366.91|1367.41|1366.91|1366.71|1366.21|0
1746009000000|2025-04-30 10:30:00|1367.33|1366.83|1364.93|1364.43|1367.38|1366.88|1364.93|1364.43|28
1746009300000|2025-04-30 10:35:00|1364.98|1364.48|1365.33|1364.83|1365.93|1365.43|1364.68|1364.18|0
1746009600000|2025-04-30 10:40:00|1365.57|1365.07|1365.57|1365.07|1366.67|1366.17|1365.47|1364.97|0
1746009900000|2025-04-30 10:45:00|1365.52|1365.02|1363.77|1363.27|1366.17|1365.67|1363.57|1363.07|0
1746010200000|2025-04-30 10:50:00|1363.75|1363.25|1362.9|1362.4|1363.9|1363.4|1362.75|1362.25|0
1746010500000|2025-04-30 10:55:00|1362.85|1362.35|1361.75|1361.25|1363|1362.5|1361.75|1361.25|0
1746010800000|2025-04-30 11:00:00|1361.9|1361.4|1362.7|1362.2|1362.85|1362.35|1361.1|1360.6|0
1746011100000|2025-04-30 11:05:00|1362.75|1362.25|1361.85|1361.35|1362.9|1362.4|1361.85|1361.35|0
1746011400000|2025-04-30 11:10:00|1361.88|1361.38|1361.73|1361.23|1361.88|1361.38|1360.83|1360.33|13
1746011700000|2025-04-30 11:15:00|1361.68|1361.18|1362.93|1362.43|1363.13|1362.63|1361.53|1361.03|0
1746012000000|2025-04-30 11:20:00|1362.94|1362.44|1363.64|1363.14|1363.64|1363.14|1362.94|1362.44|0
1746012300000|2025-04-30 11:25:00|1363.59|1363.09|1362.29|1361.79|1363.59|1363.09|1362.24|1361.74|0
1746012600000|2025-04-30 11:30:00|1362.23|1361.73|1362.23|1361.73|1362.28|1361.78|1361.88|1361.38|0
1746012900000|2025-04-30 11:35:00|1362.18|1361.68|1363.08|1362.58|1363.18|1362.68|1361.78|1361.28|1
1746013200000|2025-04-30 11:40:00|1363.03|1362.53|1362.73|1362.23|1363.13|1362.63|1362.63|1362.13|0
1746013500000|2025-04-30 11:45:00|1362.68|1362.18|1362.93|1362.43|1362.93|1362.43|1361.53|1361.03|0
1746013800000|2025-04-30 11:50:00|1363|1362.5|1362.7|1362.2|1363.6|1363.1|1362.5|1362|0
1746014100000|2025-04-30 11:55:00|1362.75|1362.25|1363.5|1363|1363.8|1363.3|1362.75|1362.25|0
1746014400000|2025-04-30 12:00:00|1363.35|1362.85|1362.45|1361.95|1363.55|1363.05|1362.45|1361.95|0
1746014700000|2025-04-30 12:05:00|1362.5|1362|1361.45|1360.95|1362.55|1362.05|1361.05|1360.55|0
1746015000000|2025-04-30 12:10:00|1361.66|1361.16|1362.66|1362.16|1362.66|1362.16|1361.56|1361.06|1
1746015300000|2025-04-30 12:15:00|1362.71|1362.21|1362.66|1362.16|1362.96|1362.46|1362.26|1361.76|0
1746015600000|2025-04-30 12:20:00|1362.62|1362.12|1362.42|1361.92|1362.62|1362.12|1362.17|1361.67|0
1746015900000|2025-04-30 12:25:00|1362.47|1361.97|1362.92|1362.42|1362.92|1362.42|1362.22|1361.72|0
1746016200000|2025-04-30 12:30:00|1362.9|1362.4|1362.5|1362|1363.1|1362.6|1361.3|1360.8|11
1746016500000|2025-04-30 12:35:00|1362.45|1361.95|1362|1361.5|1362.8|1362.3|1361.8|1361.3|0
1746016800000|2025-04-30 12:40:00|1361.99|1361.49|1358.89|1358.39|1361.99|1361.49|1358.89|1358.39|3
1746017100000|2025-04-30 12:45:00|1358.94|1358.44|1358.69|1358.19|1358.94|1358.44|1358.04|1357.54|9
1746017400000|2025-04-30 12:50:00|1358.68|1358.18|1358.78|1358.28|1360.18|1359.68|1358.38|1357.88|1
1746017700000|2025-04-30 12:55:00|1358.83|1358.33|1358.38|1357.88|1359.08|1358.58|1358.23|1357.73|0
1746018000000|2025-04-30 13:00:00|1358.42|1357.92|1359.32|1358.82|1360.02|1359.52|1358.22|1357.72|0
1746018300000|2025-04-30 13:05:00|1359.27|1358.77|1358.92|1358.42|1359.52|1359.02|1358.52|1358.02|2
1746018600000|2025-04-30 13:10:00|1358.78|1358.28|1359.73|1359.23|1360.18|1359.68|1358.48|1357.98|0
1746018900000|2025-04-30 13:15:00|1359.68|1359.18|1358.98|1358.48|1359.98|1359.48|1358.68|1358.18|0
1746019200000|2025-04-30 13:20:00|1359.03|1358.53|1358.43|1357.93|1359.23|1358.73|1358.08|1357.58|12
1746019500000|2025-04-30 13:25:00|1358.38|1357.88|1360.03|1359.53|1360.13|1359.63|1358.28|1357.78|15
1746019800000|2025-04-30 13:30:00|1360.33|1359.83|1361.53|1361.03|1361.73|1361.23|1358.08|1357.58|4
1746020100000|2025-04-30 13:35:00|1361.48|1360.98|1359.08|1358.58|1362.73|1362.23|1358.83|1358.33|3
1746020400000|2025-04-30 13:40:00|1359.07|1358.57|1356.77|1356.27|1359.07|1358.57|1355.57|1355.07|18
1746020700000|2025-04-30 13:45:00|1356.82|1356.32|1358.72|1358.22|1358.82|1358.32|1356.52|1356.02|3
1746021000000|2025-04-30 13:50:00|1358.7|1358.2|1357|1356.5|1359.2|1358.7|1356.7|1356.2|2
1746021300000|2025-04-30 13:55:00|1356.95|1356.45|1356.15|1355.65|1357.35|1356.85|1356.1|1355.6|0
1746021600000|2025-04-30 14:00:00|1356.17|1355.67|1358.72|1358.22|1359.72|1359.22|1356.17|1355.67|1
1746021900000|2025-04-30 14:05:00|1358.67|1358.17|1360.62|1360.12|1360.72|1360.22|1357.52|1357.02|18
1746022200000|2025-04-30 14:10:00|1360.63|1360.13|1360.13|1359.63|1361.13|1360.63|1359.93|1359.43|13
1746022500000|2025-04-30 14:15:00|1360.18|1359.68|1362.73|1362.23|1362.78|1362.28|1360.03|1359.53|28
1746169200000|2025-05-02 07:00:00|1362.95|1362.45|1374.7|1374.2|1376.7|1376.2|1362.95|1362.45|5
1746169500000|2025-05-02 07:05:00|1374.75|1374.25|1368.9|1368.4|1375.35|1374.85|1367.85|1367.35|3
1746169800000|2025-05-02 07:10:00|1369|1368.5|1369.7|1369.2|1370.4|1369.9|1368.25|1367.75|3
1746170100000|2025-05-02 07:15:00|1369.75|1369.25|1370.3|1369.8|1370.85|1370.35|1369.65|1369.15|9
1746170400000|2025-05-02 07:20:00|1370.33|1369.83|1369.88|1369.38|1371.78|1371.28|1368.93|1368.43|9
1746170700000|2025-05-02 07:25:00|1369.93|1369.43|1371.68|1371.18|1372.98|1372.48|1369.78|1369.28|5
1746171000000|2025-05-02 07:30:00|1371.53|1371.03|1373.43|1372.93|1373.48|1372.98|1371.43|1370.93|4
1746171300000|2025-05-02 07:35:00|1373.38|1372.88|1372.03|1371.53|1373.58|1373.08|1372.03|1371.53|1
1746171600000|2025-05-02 07:40:00|1372.01|1371.51|1373.01|1372.51|1373.11|1372.61|1371.31|1370.81|1
1746171900000|2025-05-02 07:45:00|1373.06|1372.56|1371.91|1371.41|1373.51|1373.01|1371.81|1371.31|0
1746172200000|2025-05-02 07:50:00|1371.97|1371.47|1372.37|1371.87|1372.47|1371.97|1371.17|1370.67|11
1746172500000|2025-05-02 07:55:00|1372.42|1371.92|1370.77|1370.27|1372.47|1371.97|1370.77|1370.27|0
1746172800000|2025-05-02 08:00:00|1370.81|1370.31|1370.01|1369.51|1370.81|1370.31|1369.21|1368.71|0
1746173100000|2025-05-02 08:05:00|1369.96|1369.46|1372.11|1371.61|1372.11|1371.61|1369.61|1369.11|0
1746173400000|2025-05-02 08:10:00|1372.02|1371.52|1372.32|1371.82|1372.92|1372.42|1371.97|1371.47|0
1746173700000|2025-05-02 08:15:00|1372.37|1371.87|1371.67|1371.17|1372.62|1372.12|1371.52|1371.02|0
1746174000000|2025-05-02 08:20:00|1371.71|1371.21|1370.56|1370.06|1371.76|1371.26|1369.86|1369.36|0
1746174300000|2025-05-02 08:25:00|1370.51|1370.01|1371.26|1370.76|1371.46|1370.96|1370.16|1369.66|2
1746174600000|2025-05-02 08:30:00|1371.31|1370.81|1369.91|1369.41|1371.31|1370.81|1369.91|1369.41|0
1746174900000|2025-05-02 08:35:00|1369.96|1369.46|1370.61|1370.11|1370.81|1370.31|1369.96|1369.46|0
1746175200000|2025-05-02 08:40:00|1370.62|1370.12|1370.22|1369.72|1370.97|1370.47|1369.97|1369.47|0
1746175500000|2025-05-02 08:45:00|1370.07|1369.57|1370.72|1370.22|1371.07|1370.57|1370.07|1369.57|0
1746175800000|2025-05-02 08:50:00|1370.76|1370.26|1371.06|1370.56|1371.16|1370.66|1370.41|1369.91|2
1746176100000|2025-05-02 08:55:00|1371.11|1370.61|1370.06|1369.56|1371.16|1370.66|1370.06|1369.56|0
1746176400000|2025-05-02 09:00:00|1370.01|1369.51|1370.01|1369.51|1370.36|1369.86|1369.76|1369.26|0
1746176700000|2025-05-02 09:05:00|1369.96|1369.46|1370.66|1370.16|1370.86|1370.36|1369.81|1369.31|9
1746177000000|2025-05-02 09:10:00|1370.69|1370.19|1370.89|1370.39|1371.19|1370.69|1370.49|1369.99|0
1746177300000|2025-05-02 09:15:00|1370.94|1370.44|1369.79|1369.29|1370.99|1370.49|1369.49|1368.99|0
1746177600000|2025-05-02 09:20:00|1369.67|1369.17|1370.07|1369.57|1370.17|1369.67|1368.97|1368.47|1
1746177900000|2025-05-02 09:25:00|1370.12|1369.62|1370.27|1369.77|1370.32|1369.82|1369.67|1369.17|0
1746178200000|2025-05-02 09:30:00|1370.26|1369.76|1369.66|1369.16|1370.31|1369.81|1369.61|1369.11|0
1746178500000|2025-05-02 09:35:00|1369.61|1369.11|1370.16|1369.66|1370.26|1369.76|1369.56|1369.06|15
1746178800000|2025-05-02 09:40:00|1370.29|1369.79|1369.49|1368.99|1370.59|1370.09|1369.49|1368.99|1
1746179100000|2025-05-02 09:45:00|1369.54|1369.04|1369.69|1369.19|1369.79|1369.29|1368.74|1368.24|1
1746179400000|2025-05-02 09:50:00|1369.67|1369.17|1369.97|1369.47|1370.37|1369.87|1369.47|1368.97|0
1746179700000|2025-05-02 09:55:00|1370.02|1369.52|1370.27|1369.77|1370.62|1370.12|1369.72|1369.22|1
1746180000000|2025-05-02 10:00:00|1370.14|1369.64|1371.14|1370.64|1371.44|1370.94|1370.14|1369.64|0
1746180300000|2025-05-02 10:05:00|1371.09|1370.59|1372.39|1371.89|1372.44|1371.94|1370.79|1370.29|2
1746180600000|2025-05-02 10:10:00|1372.31|1371.81|1371.76|1371.26|1372.36|1371.86|1371.66|1371.16|0
1746180900000|2025-05-02 10:15:00|1371.71|1371.21|1372.36|1371.86|1372.96|1372.46|1371.66|1371.16|9
1746181200000|2025-05-02 10:20:00|1372.6|1372.1|1372.1|1371.6|1372.6|1372.1|1371.6|1371.1|0
1746181500000|2025-05-02 10:25:00|1372|1371.5|1372.8|1372.3|1373.1|1372.6|1372|1371.5|0
1746181800000|2025-05-02 10:30:00|1372.61|1372.11|1371.06|1370.56|1372.61|1372.11|1370.46|1369.96|0
1746182100000|2025-05-02 10:35:00|1371.11|1370.61|1371.51|1371.01|1371.56|1371.06|1371.11|1370.61|0
1746182400000|2025-05-02 10:40:00|1371.61|1371.11|1371.31|1370.81|1371.81|1371.31|1371.01|1370.51|2
1746182700000|2025-05-02 10:45:00|1371.36|1370.86|1373.71|1373.21|1373.71|1373.21|1371.31|1370.81|1
1746183000000|2025-05-02 10:50:00|1373.65|1373.15|1372.75|1372.25|1373.65|1373.15|1372.65|1372.15|0
1746183300000|2025-05-02 10:55:00|1372.7|1372.2|1372.4|1371.9|1372.75|1372.25|1371.95|1371.45|0
1746183600000|2025-05-02 11:00:00|1372.5|1372|1373.45|1372.95|1373.5|1373|1372.35|1371.85|1
1746183900000|2025-05-02 11:05:00|1373.5|1373|1373.95|1373.45|1373.95|1373.45|1373.25|1372.75|0
1746184200000|2025-05-02 11:10:00|1373.84|1373.34|1373.84|1373.34|1374.24|1373.74|1373.64|1373.14|4
1746184500000|2025-05-02 11:15:00|1373.79|1373.29|1374.44|1373.94|1374.94|1374.44|1373.74|1373.24|16
1746184800000|2025-05-02 11:20:00|1374.46|1373.96|1374.06|1373.56|1374.86|1374.36|1373.86|1373.36|0
1746185100000|2025-05-02 11:25:00|1374.11|1373.61|1374.91|1374.41|1375.06|1374.56|1373.96|1373.46|19
1746185400000|2025-05-02 11:30:00|1374.92|1374.42|1374.07|1373.57|1375.17|1374.67|1374.02|1373.52|7
1746185700000|2025-05-02 11:35:00|1374.02|1373.52|1372.97|1372.47|1374.02|1373.52|1372.97|1372.47|0
1746186000000|2025-05-02 11:40:00|1373.05|1372.55|1374.6|1374.1|1374.6|1374.1|1373.05|1372.55|0
1746186300000|2025-05-02 11:45:00|1374.55|1374.05|1374.2|1373.7|1374.65|1374.15|1374|1373.5|3
1746186600000|2025-05-02 11:50:00|1374.24|1373.74|1374.19|1373.69|1374.59|1374.09|1374.09|1373.59|9
1746186900000|2025-05-02 11:55:00|1374.14|1373.64|1374.49|1373.99|1374.49|1373.99|1373.99|1373.49|0
1746187200000|2025-05-02 12:00:00|1374.53|1374.03|1373.93|1373.43|1374.53|1374.03|1373.83|1373.33|0
1746187500000|2025-05-02 12:05:00|1374.03|1373.53|1374.03|1373.53|1374.53|1374.03|1373.83|1373.33|0
1746187800000|2025-05-02 12:10:00|1373.85|1373.35|1373.15|1372.65|1373.95|1373.45|1373.05|1372.55|0
1746188100000|2025-05-02 12:15:00|1373.1|1372.6|1372.75|1372.25|1373.1|1372.6|1372.6|1372.1|1
1746188400000|2025-05-02 12:20:00|1372.81|1372.31|1374.01|1373.51|1374.11|1373.61|1372.71|1372.21|1
1746188700000|2025-05-02 12:25:00|1374.06|1373.56|1373.46|1372.96|1374.21|1373.71|1373.11|1372.61|0
1746189000000|2025-05-02 12:30:00|1373.52|1373.02|1377.22|1376.72|1377.27|1376.77|1373.52|1373.02|23
1746189300000|2025-05-02 12:35:00|1377.27|1376.77|1380.27|1379.77|1380.57|1380.07|1377.02|1376.52|16
1746189600000|2025-05-02 12:40:00|1380.26|1379.76|1380.56|1380.06|1380.66|1380.16|1379.26|1378.76|2
1746189900000|2025-05-02 12:45:00|1380.61|1380.11|1383.26|1382.76|1383.26|1382.76|1380.46|1379.96|1
1746190200000|2025-05-02 12:50:00|1383.2|1382.7|1382.5|1382|1383.3|1382.8|1382|1381.5|3
1746190500000|2025-05-02 12:55:00|1382.45|1381.95|1383.1|1382.6|1383.1|1382.6|1382.2|1381.7|3
1746190800000|2025-05-02 13:00:00|1383.07|1382.57|1382.67|1382.17|1383.57|1383.07|1382.47|1381.97|0
1746191100000|2025-05-02 13:05:00|1382.77|1382.27|1383.07|1382.57|1383.27|1382.77|1382.47|1381.97|1
1746191400000|2025-05-02 13:10:00|1383.14|1382.64|1382.14|1381.64|1383.74|1383.24|1382.04|1381.54|0
1746191700000|2025-05-02 13:15:00|1382.19|1381.69|1382.14|1381.64|1382.74|1382.24|1381.99|1381.49|0
1746192000000|2025-05-02 13:20:00|1382.19|1381.69|1383.09|1382.59|1383.24|1382.74|1381.99|1381.49|1
1746192300000|2025-05-02 13:25:00|1383.04|1382.54|1383.54|1383.04|1383.69|1383.19|1382.69|1382.19|1
1746192600000|2025-05-02 13:30:00|1383.47|1382.97|1380.12|1379.62|1383.82|1383.32|1380.12|1379.62|1
1746192900000|2025-05-02 13:35:00|1380.07|1379.57|1378.37|1377.87|1380.12|1379.62|1377.52|1377.02|1
1746193200000|2025-05-02 13:40:00|1378.39|1377.89|1377.69|1377.19|1379.04|1378.54|1377.34|1376.84|1
1746193500000|2025-05-02 13:45:00|1377.74|1377.24|1376.54|1376.04|1378.04|1377.54|1375.74|1375.24|5
1746193800000|2025-05-02 13:50:00|1376.59|1376.09|1377.14|1376.64|1377.14|1376.64|1374.29|1373.79|1
1746194100000|2025-05-02 13:55:00|1377.19|1376.69|1376.34|1375.84|1377.69|1377.19|1376.24|1375.74|12
1746194400000|2025-05-02 14:00:00|1376.18|1375.68|1376.38|1375.88|1377.18|1376.68|1375.38|1374.88|20
1746194700000|2025-05-02 14:05:00|1376.48|1375.98|1378.88|1378.38|1379.08|1378.58|1376.08|1375.58|1
1746195000000|2025-05-02 14:10:00|1378.9|1378.4|1379.8|1379.3|1380.1|1379.6|1378.6|1378.1|14
1746195300000|2025-05-02 14:15:00|1379.75|1379.25|1381.2|1380.7|1381.55|1381.05|1379.35|1378.85|46
1746428400000|2025-05-05 07:00:00|1379.15|1378.65|1379.75|1379.25|1381.05|1380.55|1378.3|1377.8|37
1746428700000|2025-05-05 07:05:00|1379.8|1379.3|1378.55|1378.05|1380.35|1379.85|1377.1|1376.6|3
1746429000000|2025-05-05 07:10:00|1378.5|1378|1377.35|1376.85|1378.75|1378.25|1376.75|1376.25|15
1746429300000|2025-05-05 07:15:00|1377.4|1376.9|1377.35|1376.85|1377.75|1377.25|1376.3|1375.8|0
1746429600000|2025-05-05 07:20:00|1377.2|1376.7|1380.35|1379.85|1380.35|1379.85|1376.75|1376.25|21
1746429900000|2025-05-05 07:25:00|1380.3|1379.8|1380.25|1379.75|1380.35|1379.85|1378.55|1378.05|12
1746430200000|2025-05-05 07:30:00|1380.21|1379.71|1380.51|1380.01|1381.16|1380.66|1379.41|1378.91|6
1746430500000|2025-05-05 07:35:00|1380.46|1379.96|1381.21|1380.71|1381.31|1380.81|1379.91|1379.41|12
1746430800000|2025-05-05 07:40:00|1381.09|1380.59|1381.69|1381.19|1381.69|1381.19|1380.79|1380.29|2
1746431100000|2025-05-05 07:45:00|1381.64|1381.14|1382.04|1381.54|1382.19|1381.69|1381.24|1380.74|0
1746431400000|2025-05-05 07:50:00|1382.17|1381.67|1382.12|1381.62|1382.52|1382.02|1381.22|1380.72|1
1746431700000|2025-05-05 07:55:00|1382.17|1381.67|1381.22|1380.72|1382.22|1381.72|1381.22|1380.72|0
1746432000000|2025-05-05 08:00:00|1381.19|1380.69|1380.79|1380.29|1381.29|1380.79|1380.09|1379.59|1
1746432300000|2025-05-05 08:05:00|1380.69|1380.19|1382.09|1381.59|1382.39|1381.89|1380.29|1379.79|0
1746432600000|2025-05-05 08:10:00|1382.03|1381.53|1382.63|1382.13|1382.63|1382.13|1381.53|1381.03|0
1746432900000|2025-05-05 08:15:00|1382.58|1382.08|1384.23|1383.73|1384.23|1383.73|1382.18|1381.68|2
1746433200000|2025-05-05 08:20:00|1384.31|1383.81|1386.06|1385.56|1386.31|1385.81|1384.31|1383.81|1
1746433500000|2025-05-05 08:25:00|1386.11|1385.61|1385.51|1385.01|1386.91|1386.41|1385.36|1384.86|2
1746433800000|2025-05-05 08:30:00|1385.57|1385.07|1386.77|1386.27|1386.97|1386.47|1385.27|1384.77|2
1746434100000|2025-05-05 08:35:00|1386.82|1386.32|1385.47|1384.97|1386.97|1386.47|1385.47|1384.97|0
1746434400000|2025-05-05 08:40:00|1385.42|1384.92|1385.53|1385.03|1385.63|1385.13|1385.03|1384.53|0
1746434700000|2025-05-05 08:45:00|1385.58|1385.08|1384.53|1384.03|1385.63|1385.13|1384.53|1384.03|0
1746435000000|2025-05-05 08:50:00|1384.49|1383.99|1382.89|1382.39|1384.49|1383.99|1382.34|1381.84|1
1746435300000|2025-05-05 08:55:00|1382.84|1382.34|1381.99|1381.49|1382.89|1382.39|1381.99|1381.49|0
1746435600000|2025-05-05 09:00:00|1382.09|1381.59|1382.69|1382.19|1382.74|1382.24|1381.99|1381.49|0
1746435900000|2025-05-05 09:05:00|1382.64|1382.14|1382.04|1381.54|1382.69|1382.19|1382.04|1381.54|0
1746436200000|2025-05-05 09:10:00|1381.96|1381.46|1382.11|1381.61|1382.51|1382.01|1381.76|1381.26|0
1746436500000|2025-05-05 09:15:00|1382.06|1381.56|1383.61|1383.11|1383.76|1383.26|1382.06|1381.56|1
1746436800000|2025-05-05 09:20:00|1383.69|1383.19|1383.09|1382.59|1383.69|1383.19|1382.84|1382.34|1
1746437100000|2025-05-05 09:25:00|1383.04|1382.54|1382.39|1381.89|1383.04|1382.54|1382.09|1381.59|0
1746437400000|2025-05-05 09:30:00|1382.43|1381.93|1383.53|1383.03|1383.58|1383.08|1382.43|1381.93|0
1746437700000|2025-05-05 09:35:00|1383.48|1382.98|1382.68|1382.18|1383.48|1382.98|1382.53|1382.03|0
1746438000000|2025-05-05 09:40:00|1382.67|1382.17|1383.82|1383.32|1383.92|1383.42|1382.62|1382.12|1
1746438300000|2025-05-05 09:45:00|1383.77|1383.27|1384.27|1383.77|1384.62|1384.12|1383.72|1383.22|0
1746438600000|2025-05-05 09:50:00|1384.16|1383.66|1384.61|1384.11|1384.71|1384.21|1383.76|1383.26|1
1746438900000|2025-05-05 09:55:00|1384.66|1384.16|1385.36|1384.86|1385.36|1384.86|1384.41|1383.91|0
1746439200000|2025-05-05 10:00:00|1385.32|1384.82|1386.37|1385.87|1386.47|1385.97|1385.32|1384.82|1
1746439500000|2025-05-05 10:05:00|1386.32|1385.82|1386.97|1386.47|1387.07|1386.57|1386.07|1385.57|0
1746439800000|2025-05-05 10:10:00|1387.02|1386.52|1387.37|1386.87|1387.47|1386.97|1386.87|1386.37|4
1746440100000|2025-05-05 10:15:00|1387.32|1386.82|1387.27|1386.77|1387.42|1386.92|1387.27|1386.77|0
1746440400000|2025-05-05 10:20:00|1387.21|1386.71|1386.96|1386.46|1387.21|1386.71|1386.71|1386.21|1
1746440700000|2025-05-05 10:25:00|1387.01|1386.51|1387.06|1386.56|1387.16|1386.66|1386.86|1386.36|0
1746441000000|2025-05-05 10:30:00|1387.27|1386.77|1387.12|1386.62|1387.42|1386.92|1386.62|1386.12|0
1746441300000|2025-05-05 10:35:00|1387.07|1386.57|1387.47|1386.97|1387.47|1386.97|1386.82|1386.32|1
1746441600000|2025-05-05 10:40:00|1387.55|1387.05|1386.6|1386.1|1387.55|1387.05|1386.5|1386|1
1746441900000|2025-05-05 10:45:00|1386.55|1386.05|1387.1|1386.6|1387.1|1386.6|1386.5|1386|0
1746442200000|2025-05-05 10:50:00|1386.94|1386.44|1386.99|1386.49|1387.24|1386.74|1386.84|1386.34|0
1746442500000|2025-05-05 10:55:00|1387.04|1386.54|1387.44|1386.94|1387.54|1387.04|1386.99|1386.49|1
1746442800000|2025-05-05 11:00:00|1387.53|1387.03|1387.08|1386.58|1387.53|1387.03|1386.93|1386.43|3
1746443100000|2025-05-05 11:05:00|1387.03|1386.53|1387.03|1386.53|1387.03|1386.53|1386.83|1386.33|0
1746443400000|2025-05-05 11:10:00|1386.72|1386.22|1386.52|1386.02|1386.72|1386.22|1386.52|1386.02|0
1746443700000|2025-05-05 11:15:00|1386.12|1385.62|1386.22|1385.72|1386.27|1385.77|1386.02|1385.52|1
1746444000000|2025-05-05 11:20:00|1386.47|1385.97|1386.12|1385.62|1386.47|1385.97|1386.02|1385.52|0
1746444300000|2025-05-05 11:25:00|1386.07|1385.57|1386.27|1385.77|1386.27|1385.77|1385.87|1385.37|1
1746444600000|2025-05-05 11:30:00|1386.34|1385.84|1386.19|1385.69|1386.44|1385.94|1386.14|1385.64|0
1746444900000|2025-05-05 11:35:00|1386.14|1385.64|1384.79|1384.29|1386.19|1385.69|1384.79|1384.29|0
1746445200000|2025-05-05 11:40:00|1384.71|1384.21|1385.26|1384.76|1385.26|1384.76|1384.41|1383.91|2
1746445500000|2025-05-05 11:45:00|1385.21|1384.71|1385.06|1384.56|1385.36|1384.86|1384.96|1384.46|0
1746445800000|2025-05-05 11:50:00|1385.07|1384.57|1385.07|1384.57|1385.47|1384.97|1384.82|1384.32|0
1746446100000|2025-05-05 11:55:00|1385.02|1384.52|1384.47|1383.97|1385.02|1384.52|1384.42|1383.92|2
1746446400000|2025-05-05 12:00:00|1384.35|1383.85|1384.25|1383.75|1384.55|1384.05|1384.2|1383.7|2
1746446700000|2025-05-05 12:05:00|1384.3|1383.8|1384.55|1384.05|1384.65|1384.15|1383.7|1383.2|2
1746447000000|2025-05-05 12:10:00|1384.58|1384.08|1384.78|1384.28|1384.98|1384.48|1384.28|1383.78|0
1746447300000|2025-05-05 12:15:00|1384.73|1384.23|1385.23|1384.73|1385.33|1384.83|1384.33|1383.83|18
1746447600000|2025-05-05 12:20:00|1385.16|1384.66|1384.61|1384.11|1385.21|1384.71|1384.21|1383.71|1
1746447900000|2025-05-05 12:25:00|1384.56|1384.06|1384.36|1383.86|1384.81|1384.31|1384.31|1383.81|0
1746448200000|2025-05-05 12:30:00|1384.57|1384.07|1384.32|1383.82|1384.72|1384.22|1384.27|1383.77|1
1746448500000|2025-05-05 12:35:00|1384.37|1383.87|1386.42|1385.92|1386.62|1386.12|1384.37|1383.87|0
1746448800000|2025-05-05 12:40:00|1386.17|1385.67|1386.02|1385.52|1386.27|1385.77|1385.82|1385.32|1
1746449100000|2025-05-05 12:45:00|1386.32|1385.82|1386.22|1385.72|1386.32|1385.82|1385.67|1385.17|1
1746449400000|2025-05-05 12:50:00|1386.28|1385.78|1386.63|1386.13|1386.73|1386.23|1386.23|1385.73|0
1746449700000|2025-05-05 12:55:00|1386.68|1386.18|1387.43|1386.93|1387.43|1386.93|1386.48|1385.98|1
1746450000000|2025-05-05 13:00:00|1387.53|1387.03|1388.48|1387.98|1388.53|1388.03|1387.53|1387.03|8
1746450300000|2025-05-05 13:05:00|1388.43|1387.93|1388.18|1387.68|1388.53|1388.03|1388.03|1387.53|1
1746450600000|2025-05-05 13:10:00|1388.29|1387.79|1388.84|1388.34|1388.84|1388.34|1388.29|1387.79|2
1746450900000|2025-05-05 13:15:00|1388.79|1388.29|1389.34|1388.84|1389.44|1388.94|1388.24|1387.74|6
1746451200000|2025-05-05 13:20:00|1389.17|1388.67|1388.62|1388.12|1389.27|1388.77|1388.57|1388.07|2
1746451500000|2025-05-05 13:25:00|1388.67|1388.17|1388.77|1388.27|1388.87|1388.37|1388.42|1387.92|1
1746451800000|2025-05-05 13:30:00|1388.85|1388.35|1386.75|1386.25|1389.05|1388.55|1386.45|1385.95|3
1746452100000|2025-05-05 13:35:00|1386.65|1386.15|1387.8|1387.3|1387.95|1387.45|1385.65|1385.15|1
1746452400000|2025-05-05 13:40:00|1387.83|1387.33|1389.33|1388.83|1389.38|1388.88|1387.68|1387.18|1
1746452700000|2025-05-05 13:45:00|1389.28|1388.78|1388.48|1387.98|1389.48|1388.98|1388.18|1387.68|2
1746453000000|2025-05-05 13:50:00|1388.36|1387.86|1387.96|1387.46|1388.46|1387.96|1387.46|1386.96|1
1746453300000|2025-05-05 13:55:00|1388.01|1387.51|1388.26|1387.76|1388.76|1388.26|1387.91|1387.41|2
1746453600000|2025-05-05 14:00:00|1388.41|1387.91|1391.01|1390.51|1391.51|1391.01|1388.41|1387.91|1
1746453900000|2025-05-05 14:05:00|1390.96|1390.46|1389.41|1388.91|1390.96|1390.46|1389.06|1388.56|4
1746454200000|2025-05-05 14:10:00|1389.27|1388.77|1387.97|1387.47|1389.27|1388.77|1387.82|1387.32|1
1746454500000|2025-05-05 14:15:00|1388.02|1387.52|1389.07|1388.57|1389.57|1389.07|1387.67|1387.17|17
1746514800000|2025-05-06 07:00:00|1393.25|1392.75|1389.1|1388.6|1393.5|1393|1388.55|1388.05|13
1746515100000|2025-05-06 07:05:00|1389.05|1388.55|1387.95|1387.45|1389.1|1388.6|1387.35|1386.85|7
1746515400000|2025-05-06 07:10:00|1387.9|1387.4|1385.65|1385.15|1387.95|1387.45|1385.6|1385.1|3
1746515700000|2025-05-06 07:15:00|1385.7|1385.2|1385.85|1385.35|1388.45|1387.95|1385.65|1385.15|6
1746516000000|2025-05-06 07:20:00|1386.03|1385.53|1386.28|1385.78|1386.93|1386.43|1385.73|1385.23|0
1746516300000|2025-05-06 07:25:00|1386.33|1385.83|1386.83|1386.33|1387.73|1387.23|1385.73|1385.23|6
1746516600000|2025-05-06 07:30:00|1386.75|1386.25|1388.15|1387.65|1388.45|1387.95|1386.05|1385.55|0
1746516900000|2025-05-06 07:35:00|1388.1|1387.6|1386|1385.5|1388.15|1387.65|1385.5|1385|0
1746517200000|2025-05-06 07:40:00|1386.04|1385.54|1384.89|1384.39|1386.59|1386.09|1384.79|1384.29|21
1746517500000|2025-05-06 07:45:00|1384.84|1384.34|1384.39|1383.89|1385.39|1384.89|1383.99|1383.49|11
1746517800000|2025-05-06 07:50:00|1384.29|1383.79|1384.19|1383.69|1384.29|1383.79|1383.39|1382.89|1
1746518100000|2025-05-06 07:55:00|1384.24|1383.74|1384.49|1383.99|1385.44|1384.94|1384.19|1383.69|1
1746518400000|2025-05-06 08:00:00|1384.38|1383.88|1384.08|1383.58|1384.58|1384.08|1383.38|1382.88|6
1746518700000|2025-05-06 08:05:00|1383.98|1383.48|1383.33|1382.83|1384.88|1384.38|1383.33|1382.83|5
1746519000000|2025-05-06 08:10:00|1383.37|1382.87|1383.52|1383.02|1384.17|1383.67|1383.02|1382.52|10
1746519300000|2025-05-06 08:15:00|1383.47|1382.97|1384.02|1383.52|1384.82|1384.32|1382.52|1382.02|5
1746519600000|2025-05-06 08:20:00|1384.05|1383.55|1384.15|1383.65|1384.15|1383.65|1383.05|1382.55|6
1746519900000|2025-05-06 08:25:00|1384.1|1383.6|1384.35|1383.85|1386.15|1385.65|1383.95|1383.45|2
1746520200000|2025-05-06 08:30:00|1384.3|1383.8|1382.64|1382.14|1384.39|1383.89|1381.69|1381.19|4
1746520500000|2025-05-06 08:35:00|1382.69|1382.19|1383.74|1383.24|1384.44|1383.94|1382.69|1382.19|7
1746520800000|2025-05-06 08:40:00|1383.7|1383.2|1385.3|1384.8|1385.3|1384.8|1383.7|1383.2|0
1746521100000|2025-05-06 08:45:00|1385.35|1384.85|1387.6|1387.1|1387.65|1387.15|1385.2|1384.7|0
1746521400000|2025-05-06 08:50:00|1387.54|1387.04|1387.34|1386.84|1388.04|1387.54|1387.04|1386.54|0
1746521700000|2025-05-06 08:55:00|1387.29|1386.79|1386.74|1386.24|1387.29|1386.79|1386.24|1385.74|0
1746522000000|2025-05-06 09:00:00|1386.83|1386.33|1384.23|1383.73|1386.93|1386.43|1384.23|1383.73|0
1746522300000|2025-05-06 09:05:00|1384.28|1383.78|1384.13|1383.63|1385.33|1384.83|1384.03|1383.53|0
1746522600000|2025-05-06 09:10:00|1384.17|1383.67|1382.67|1382.17|1384.67|1384.17|1382.57|1382.07|0
1746522900000|2025-05-06 09:15:00|1382.72|1382.22|1381.27|1380.77|1382.72|1382.22|1381.17|1380.67|1
1746523200000|2025-05-06 09:20:00|1381.32|1380.82|1380.87|1380.37|1381.67|1381.17|1380.27|1379.77|2
1746523500000|2025-05-06 09:25:00|1380.92|1380.42|1380.57|1380.07|1380.97|1380.47|1379.97|1379.47|0
1746523800000|2025-05-06 09:30:00|1380.52|1380.02|1381.12|1380.62|1381.42|1380.92|1380.32|1379.82|0
1746524100000|2025-05-06 09:35:00|1381.17|1380.67|1382.02|1381.52|1382.52|1382.02|1381.17|1380.67|6
1746524400000|2025-05-06 09:40:00|1381.88|1381.38|1382.48|1381.98|1382.88|1382.38|1381.63|1381.13|1
1746524700000|2025-05-06 09:45:00|1382.53|1382.03|1383.28|1382.78|1383.58|1383.08|1382.48|1381.98|0
1746525000000|2025-05-06 09:50:00|1383.34|1382.84|1383.79|1383.29|1383.79|1383.29|1382.69|1382.19|19
1746525300000|2025-05-06 09:55:00|1383.84|1383.34|1383.54|1383.04|1384.04|1383.54|1383.54|1383.04|1
1746525600000|2025-05-06 10:00:00|1383.57|1383.07|1383.17|1382.67|1383.57|1383.07|1383.12|1382.62|0
1746525900000|2025-05-06 10:05:00|1383.12|1382.62|1381.87|1381.37|1383.32|1382.82|1381.77|1381.27|3
1746526200000|2025-05-06 10:10:00|1381.96|1381.46|1382.46|1381.96|1382.86|1382.36|1381.51|1381.01|1
1746526500000|2025-05-06 10:15:00|1382.51|1382.01|1383.66|1383.16|1383.66|1383.16|1382.46|1381.96|0
1746526800000|2025-05-06 10:20:00|1383.51|1383.01|1382.11|1381.61|1383.66|1383.16|1382.01|1381.51|0
1746527100000|2025-05-06 10:25:00|1382.06|1381.56|1382.11|1381.61|1382.31|1381.81|1381.91|1381.41|0
1746527400000|2025-05-06 10:30:00|1382.33|1381.83|1383.13|1382.63|1383.13|1382.63|1382.33|1381.83|0
1746527700000|2025-05-06 10:35:00|1383.08|1382.58|1383.43|1382.93|1383.63|1383.13|1383.03|1382.53|0
1746528000000|2025-05-06 10:40:00|1383.29|1382.79|1383.39|1382.89|1383.64|1383.14|1383.09|1382.59|0
1746528300000|2025-05-06 10:45:00|1383.44|1382.94|1384.54|1384.04|1384.59|1384.09|1383.44|1382.94|0
1746528600000|2025-05-06 10:50:00|1384.46|1383.96|1384.76|1384.26|1385.11|1384.61|1384.36|1383.86|10
1746528900000|2025-05-06 10:55:00|1384.81|1384.31|1382.91|1382.41|1384.81|1384.31|1382.71|1382.21|26
1746529200000|2025-05-06 11:00:00|1383.01|1382.51|1383.91|1383.41|1383.91|1383.41|1383.01|1382.51|0
1746529500000|2025-05-06 11:05:00|1383.86|1383.36|1383.61|1383.11|1384.11|1383.61|1383.61|1383.11|0
1746529800000|2025-05-06 11:10:00|1383.56|1383.06|1383.26|1382.76|1383.86|1383.36|1382.96|1382.46|24
1746530100000|2025-05-06 11:15:00|1383.21|1382.71|1382.96|1382.46|1383.36|1382.86|1382.76|1382.26|0
1746530400000|2025-05-06 11:20:00|1383.07|1382.57|1382.02|1381.52|1383.27|1382.77|1381.27|1380.77|0
1746530700000|2025-05-06 11:25:00|1382.07|1381.57|1383.07|1382.57|1383.07|1382.57|1381.97|1381.47|0
1746531000000|2025-05-06 11:30:00|1383.01|1382.51|1382.06|1381.56|1383.21|1382.71|1381.96|1381.46|0
1746531300000|2025-05-06 11:35:00|1382.11|1381.61|1382.71|1382.21|1383.41|1382.91|1382.06|1381.56|1
1746531600000|2025-05-06 11:40:00|1382.79|1382.29|1383.09|1382.59|1383.09|1382.59|1382.54|1382.04|0
1746531900000|2025-05-06 11:45:00|1383.04|1382.54|1382.89|1382.39|1383.04|1382.54|1382.74|1382.24|0
1746532200000|2025-05-06 11:50:00|1382.81|1382.31|1381.46|1380.96|1382.81|1382.31|1381.31|1380.81|0
1746532500000|2025-05-06 11:55:00|1381.51|1381.01|1382.61|1382.11|1382.71|1382.21|1381.46|1380.96|0
1746532800000|2025-05-06 12:00:00|1382.64|1382.14|1383.94|1383.44|1383.94|1383.44|1382.59|1382.09|1
1746533100000|2025-05-06 12:05:00|1383.89|1383.39|1383.59|1383.09|1384.19|1383.69|1383.54|1383.04|0
1746533400000|2025-05-06 12:10:00|1383.51|1383.01|1382.96|1382.46|1383.66|1383.16|1382.31|1381.81|0
1746533700000|2025-05-06 12:15:00|1382.91|1382.41|1382.66|1382.16|1382.96|1382.46|1382.06|1381.56|0
1746534000000|2025-05-06 12:20:00|1382.8|1382.3|1382.6|1382.1|1383.25|1382.75|1382.45|1381.95|0
1746534300000|2025-05-06 12:25:00|1382.55|1382.05|1382.35|1381.85|1382.55|1382.05|1381.75|1381.25|3
1746534600000|2025-05-06 12:30:00|1382.31|1381.81|1381.71|1381.21|1382.41|1381.91|1381.31|1380.81|0
1746534900000|2025-05-06 12:35:00|1381.76|1381.26|1382.26|1381.76|1382.36|1381.86|1381.56|1381.06|1
1746535200000|2025-05-06 12:40:00|1382.21|1381.71|1381.56|1381.06|1382.26|1381.76|1381.16|1380.66|0
1746535500000|2025-05-06 12:45:00|1381.61|1381.11|1381.46|1380.96|1381.66|1381.16|1380.96|1380.46|1
1746535800000|2025-05-06 12:50:00|1381.41|1380.91|1381.61|1381.11|1381.71|1381.21|1381.06|1380.56|0
1746536100000|2025-05-06 12:55:00|1381.66|1381.16|1382.36|1381.86|1382.56|1382.06|1381.66|1381.16|0
1746536400000|2025-05-06 13:00:00|1382.3|1381.8|1383.15|1382.65|1383.55|1383.05|1382.3|1381.8|0
1746536700000|2025-05-06 13:05:00|1383.2|1382.7|1384|1383.5|1384|1383.5|1382.65|1382.15|0
1746537000000|2025-05-06 13:10:00|1383.97|1383.47|1384.32|1383.82|1384.32|1383.82|1383.22|1382.72|27
1746537300000|2025-05-06 13:15:00|1384.37|1383.87|1385.92|1385.42|1385.92|1385.42|1384.32|1383.82|0
1746537600000|2025-05-06 13:20:00|1386.04|1385.54|1385.74|1385.24|1386.24|1385.74|1385.14|1384.64|0
1746537900000|2025-05-06 13:25:00|1385.79|1385.29|1385.34|1384.84|1385.84|1385.34|1384.94|1384.44|0
1746538200000|2025-05-06 13:30:00|1385.35|1384.85|1385.2|1384.7|1386.45|1385.95|1384.45|1383.95|0
1746538500000|2025-05-06 13:35:00|1385.25|1384.75|1384.3|1383.8|1385.5|1385|1383.65|1383.15|1
1746538800000|2025-05-06 13:40:00|1384.28|1383.78|1383.73|1383.23|1385.73|1385.23|1383.48|1382.98|27
1746539100000|2025-05-06 13:45:00|1383.78|1383.28|1381.38|1380.88|1384.23|1383.73|1381.28|1380.78|0
1746539400000|2025-05-06 13:50:00|1381.45|1380.95|1380.15|1379.65|1381.5|1381|1379.2|1378.7|11
1746539700000|2025-05-06 13:55:00|1380.2|1379.7|1380.65|1380.15|1381.55|1381.05|1379.8|1379.3|9
1746540000000|2025-05-06 14:00:00|1380.61|1380.11|1383.26|1382.76|1383.26|1382.76|1380.46|1379.96|14
1746540300000|2025-05-06 14:05:00|1383.31|1382.81|1383.36|1382.86|1383.46|1382.96|1382.76|1382.26|7
1746540600000|2025-05-06 14:10:00|1383.28|1382.78|1384.93|1384.43|1385.18|1384.68|1382.93|1382.43|1
1746540900000|2025-05-06 14:15:00|1384.88|1384.38|1385.48|1384.98|1387.18|1386.68|1384.88|1384.38|4
1746601200000|2025-05-07 07:00:00|1384.25|1383.75|1381.4|1380.9|1384.7|1384.2|1381.4|1380.9|62
1746601500000|2025-05-07 07:05:00|1381.5|1381|1382.35|1381.85|1383.45|1382.95|1380.5|1380|2
1746601800000|2025-05-07 07:10:00|1382.4|1381.9|1385.45|1384.95|1386.25|1385.75|1382.4|1381.9|1
1746602100000|2025-05-07 07:15:00|1385.5|1385|1384.85|1384.35|1386|1385.5|1384.05|1383.55|1
1746602400000|2025-05-07 07:20:00|1384.94|1384.44|1386.44|1385.94|1387.14|1386.64|1384.64|1384.14|0
1746602700000|2025-05-07 07:25:00|1386.49|1385.99|1387.49|1386.99|1387.54|1387.04|1385.84|1385.34|1
1746603000000|2025-05-07 07:30:00|1387.43|1386.93|1386.58|1386.08|1388.03|1387.53|1386.18|1385.68|1
1746603300000|2025-05-07 07:35:00|1386.63|1386.13|1388.68|1388.18|1388.78|1388.28|1386.58|1386.08|2
1746603600000|2025-05-07 07:40:00|1388.77|1388.27|1388.12|1387.62|1389.22|1388.72|1387.47|1386.97|1
1746603900000|2025-05-07 07:45:00|1388.07|1387.57|1388.17|1387.67|1388.62|1388.12|1386.87|1386.37|0
1746604200000|2025-05-07 07:50:00|1388.21|1387.71|1388.21|1387.71|1388.76|1388.26|1386.91|1386.41|1
1746604500000|2025-05-07 07:55:00|1388.26|1387.76|1386.76|1386.26|1388.56|1388.06|1386.76|1386.26|0
1746604800000|2025-05-07 08:00:00|1386.78|1386.28|1385.93|1385.43|1386.93|1386.43|1385.53|1385.03|1
1746605100000|2025-05-07 08:05:00|1385.88|1385.38|1387.03|1386.53|1387.18|1386.68|1384.58|1384.08|1
1746605400000|2025-05-07 08:10:00|1387.02|1386.52|1386.07|1385.57|1387.07|1386.57|1386.02|1385.52|0
1746605700000|2025-05-07 08:15:00|1386.02|1385.52|1386.57|1386.07|1387.42|1386.92|1385.87|1385.37|0
1746606000000|2025-05-07 08:20:00|1386.62|1386.12|1384.87|1384.37|1386.62|1386.12|1384.62|1384.12|1
1746606300000|2025-05-07 08:25:00|1384.92|1384.42|1383.52|1383.02|1384.92|1384.42|1383.52|1383.02|0
1746606600000|2025-05-07 08:30:00|1383.68|1383.18|1385.33|1384.83|1385.38|1384.88|1383.28|1382.78|1
1746606900000|2025-05-07 08:35:00|1385.38|1384.88|1385.73|1385.23|1386.33|1385.83|1385.23|1384.73|2
1746607200000|2025-05-07 08:40:00|1385.44|1384.94|1384.74|1384.24|1385.49|1384.99|1384.59|1384.09|0
1746607500000|2025-05-07 08:45:00|1384.79|1384.29|1384.74|1384.24|1385.34|1384.84|1384.59|1384.09|1
1746607800000|2025-05-07 08:50:00|1384.91|1384.41|1385.76|1385.26|1385.86|1385.36|1384.51|1384.01|1
1746608100000|2025-05-07 08:55:00|1385.81|1385.31|1385.71|1385.21|1386.96|1386.46|1385.66|1385.16|1
1746608400000|2025-05-07 09:00:00|1385.64|1385.14|1384.29|1383.79|1385.74|1385.24|1383.94|1383.44|3
1746608700000|2025-05-07 09:05:00|1384.24|1383.74|1384.14|1383.64|1384.49|1383.99|1384.04|1383.54|1
1746609000000|2025-05-07 09:10:00|1384.41|1383.91|1383.71|1383.21|1384.41|1383.91|1383.36|1382.86|1
1746609300000|2025-05-07 09:15:00|1383.66|1383.16|1381.76|1381.26|1383.71|1383.21|1381.76|1381.26|0
1746609600000|2025-05-07 09:20:00|1381.69|1381.19|1380.29|1379.79|1381.69|1381.19|1379.84|1379.34|3
1746609900000|2025-05-07 09:25:00|1380.34|1379.84|1380.69|1380.19|1380.89|1380.39|1379.94|1379.44|4
1746610200000|2025-05-07 09:30:00|1380.67|1380.17|1380.27|1379.77|1381.02|1380.52|1380.02|1379.52|2
1746610500000|2025-05-07 09:35:00|1380.22|1379.72|1380.37|1379.87|1380.47|1379.97|1379.37|1378.87|10
1746610800000|2025-05-07 09:40:00|1380.18|1379.68|1380.68|1380.18|1380.78|1380.28|1379.78|1379.28|2
1746611100000|2025-05-07 09:45:00|1380.73|1380.23|1381.33|1380.83|1381.48|1380.98|1380.58|1380.08|1
1746611400000|2025-05-07 09:50:00|1381.36|1380.86|1380.96|1380.46|1381.41|1380.91|1380.81|1380.31|1
1746611700000|2025-05-07 09:55:00|1381.01|1380.51|1381.16|1380.66|1381.21|1380.71|1380.31|1379.81|1
1746612000000|2025-05-07 10:00:00|1381.03|1380.53|1380.83|1380.33|1381.28|1380.78|1380.68|1380.18|0
1746612300000|2025-05-07 10:05:00|1380.78|1380.28|1380.78|1380.28|1380.98|1380.48|1380.38|1379.88|1
1746612600000|2025-05-07 10:10:00|1380.96|1380.46|1382.16|1381.66|1382.41|1381.91|1380.76|1380.26|1
1746612900000|2025-05-07 10:15:00|1382.21|1381.71|1383.06|1382.56|1383.11|1382.61|1382.11|1381.61|0
1746613200000|2025-05-07 10:20:00|1382.95|1382.45|1381.95|1381.45|1382.95|1382.45|1381.7|1381.2|1
1746613500000|2025-05-07 10:25:00|1381.9|1381.4|1381.7|1381.2|1382.05|1381.55|1381.3|1380.8|0
1746613800000|2025-05-07 10:30:00|1381.65|1381.15|1382.6|1382.1|1382.75|1382.25|1381.55|1381.05|0
1746614100000|2025-05-07 10:35:00|1382.55|1382.05|1382.65|1382.15|1383.3|1382.8|1382.1|1381.6|1
1746614400000|2025-05-07 10:40:00|1382.62|1382.12|1382.22|1381.72|1382.62|1382.12|1382.02|1381.52|0
1746614700000|2025-05-07 10:45:00|1382.27|1381.77|1382.77|1382.27|1382.82|1382.32|1382.07|1381.57|0
1746615000000|2025-05-07 10:50:00|1382.93|1382.43|1384.43|1383.93|1384.43|1383.93|1382.93|1382.43|0
1746615300000|2025-05-07 10:55:00|1384.48|1383.98|1383.78|1383.28|1384.63|1384.13|1383.43|1382.93|1
1746615600000|2025-05-07 11:00:00|1383.71|1383.21|1382.86|1382.36|1384.01|1383.51|1382.76|1382.26|0
1746615900000|2025-05-07 11:05:00|1382.91|1382.41|1382.76|1382.26|1382.91|1382.41|1382.36|1381.86|0
1746616200000|2025-05-07 11:10:00|1382.89|1382.39|1383.09|1382.59|1383.19|1382.69|1382.59|1382.09|1
1746616500000|2025-05-07 11:15:00|1383.14|1382.64|1382.24|1381.74|1383.29|1382.79|1382.19|1381.69|0
1746616800000|2025-05-07 11:20:00|1382.26|1381.76|1382.51|1382.01|1383.01|1382.51|1382.26|1381.76|0
1746617100000|2025-05-07 11:25:00|1382.56|1382.06|1382.96|1382.46|1382.96|1382.46|1382.26|1381.76|2
1746617400000|2025-05-07 11:30:00|1382.86|1382.36|1383.91|1383.41|1383.96|1383.46|1382.86|1382.36|0
1746617700000|2025-05-07 11:35:00|1383.96|1383.46|1384.31|1383.81|1384.46|1383.96|1383.96|1383.46|2
1746618000000|2025-05-07 11:40:00|1384.29|1383.79|1384.74|1384.24|1384.74|1384.24|1383.99|1383.49|2
1746618300000|2025-05-07 11:45:00|1384.69|1384.19|1386.84|1386.34|1386.94|1386.44|1384.69|1384.19|4
1746618600000|2025-05-07 11:50:00|1386.73|1386.23|1386.18|1385.68|1386.93|1386.43|1385.78|1385.28|2
1746618900000|2025-05-07 11:55:00|1386.23|1385.73|1386.98|1386.48|1387.03|1386.53|1386.18|1385.68|0
1746619200000|2025-05-07 12:00:00|1387.11|1386.61|1386.91|1386.41|1387.51|1387.01|1386.76|1386.26|2
1746619500000|2025-05-07 12:05:00|1386.86|1386.36|1385.86|1385.36|1386.91|1386.41|1385.66|1385.16|0
1746619800000|2025-05-07 12:10:00|1385.79|1385.29|1385.74|1385.24|1386.04|1385.54|1385.44|1384.94|2
1746620100000|2025-05-07 12:15:00|1385.69|1385.19|1385.79|1385.29|1385.84|1385.34|1385.14|1384.64|1
1746620400000|2025-05-07 12:20:00|1385.87|1385.37|1385.32|1384.82|1386.32|1385.82|1385.32|1384.82|1
1746620700000|2025-05-07 12:25:00|1385.27|1384.77|1384.57|1384.07|1385.27|1384.77|1383.97|1383.47|2
1746621000000|2025-05-07 12:30:00|1384.51|1384.01|1384.61|1384.11|1385.46|1384.96|1384.51|1384.01|1
1746621300000|2025-05-07 12:35:00|1384.66|1384.16|1384.36|1383.86|1384.71|1384.21|1383.81|1383.31|1
1746621600000|2025-05-07 12:40:00|1384.33|1383.83|1384.53|1384.03|1384.98|1384.48|1384.03|1383.53|0
1746621900000|2025-05-07 12:45:00|1384.58|1384.08|1384.03|1383.53|1384.83|1384.33|1383.83|1383.33|0
1746622200000|2025-05-07 12:50:00|1384.02|1383.52|1383.77|1383.27|1384.42|1383.92|1383.52|1383.02|1
1746622500000|2025-05-07 12:55:00|1383.82|1383.32|1383.47|1382.97|1383.82|1383.32|1382.57|1382.07|1
1746622800000|2025-05-07 13:00:00|1383.52|1383.02|1383.87|1383.37|1383.92|1383.42|1383.32|1382.82|1
1746623100000|2025-05-07 13:05:00|1383.92|1383.42|1384.57|1384.07|1385.17|1384.67|1383.67|1383.17|1
1746623400000|2025-05-07 13:10:00|1384.49|1383.99|1384.39|1383.89|1384.99|1384.49|1383.89|1383.39|2
1746623700000|2025-05-07 13:15:00|1384.34|1383.84|1382.89|1382.39|1384.34|1383.84|1382.84|1382.34|1
1746624000000|2025-05-07 13:20:00|1382.97|1382.47|1383.67|1383.17|1383.97|1383.47|1382.67|1382.17|1
1746624300000|2025-05-07 13:25:00|1383.72|1383.22|1381.87|1381.37|1383.72|1383.22|1381.62|1381.12|1
1746624600000|2025-05-07 13:30:00|1381.84|1381.34|1380.29|1379.79|1382.39|1381.89|1380.29|1379.79|3
1746624900000|2025-05-07 13:35:00|1380.34|1379.84|1379.24|1378.74|1380.54|1380.04|1378.84|1378.34|2
1746625200000|2025-05-07 13:40:00|1379.23|1378.73|1382.18|1381.68|1382.28|1381.78|1379.18|1378.68|3
1746625500000|2025-05-07 13:45:00|1382.23|1381.73|1381.13|1380.63|1382.73|1382.23|1381.13|1380.63|2
1746625800000|2025-05-07 13:50:00|1381.03|1380.53|1383.68|1383.18|1383.68|1383.18|1380.63|1380.13|15
1746626100000|2025-05-07 13:55:00|1383.63|1383.13|1385.73|1385.23|1385.88|1385.38|1383.63|1383.13|2
1746626400000|2025-05-07 14:00:00|1385.69|1385.19|1386.89|1386.39|1387.39|1386.89|1385.59|1385.09|5
1746626700000|2025-05-07 14:05:00|1386.94|1386.44|1387.34|1386.84|1388.19|1387.69|1386.94|1386.44|4
1746627000000|2025-05-07 14:10:00|1387.38|1386.88|1386.98|1386.48|1387.48|1386.98|1386.43|1385.93|3
1746627300000|2025-05-07 14:15:00|1387.03|1386.53|1386.33|1385.83|1387.18|1386.68|1386.03|1385.53|6
1746687600000|2025-05-08 07:00:00|1410.1|1409.6|1392.85|1392.35|1410.1|1409.6|1391.45|1390.95|8
1746687900000|2025-05-08 07:05:00|1392.9|1392.4|1392.6|1392.1|1393.2|1392.7|1390.8|1390.3|7
1746688200000|2025-05-08 07:10:00|1392.65|1392.15|1390.9|1390.4|1393.6|1393.1|1390.75|1390.25|20
1746688500000|2025-05-08 07:15:00|1390.95|1390.45|1392.8|1392.3|1392.8|1392.3|1390.4|1389.9|1
1746688800000|2025-05-08 07:20:00|1393.09|1392.59|1392.04|1391.54|1393.94|1393.44|1391.19|1390.69|11
1746689100000|2025-05-08 07:25:00|1392.09|1391.59|1392.39|1391.89|1392.69|1392.19|1391.04|1390.54|3
1746689400000|2025-05-08 07:30:00|1392.35|1391.85|1391.7|1391.2|1392.55|1392.05|1390.1|1389.6|2
1746689700000|2025-05-08 07:35:00|1391.65|1391.15|1391.25|1390.75|1392.5|1392|1390.5|1390|7
1746690000000|2025-05-08 07:40:00|1391.19|1390.69|1391.19|1390.69|1391.54|1391.04|1390.44|1389.94|1
1746690300000|2025-05-08 07:45:00|1391.14|1390.64|1392.44|1391.94|1392.74|1392.24|1390.84|1390.34|15
1746690600000|2025-05-08 07:50:00|1392.58|1392.08|1390.18|1389.68|1393.38|1392.88|1390.18|1389.68|18
1746690900000|2025-05-08 07:55:00|1390.13|1389.63|1388.03|1387.53|1390.28|1389.78|1387.88|1387.38|2
1746691200000|2025-05-08 08:00:00|1388.13|1387.63|1390.38|1389.88|1390.43|1389.93|1387.88|1387.38|1
1746691500000|2025-05-08 08:05:00|1390.33|1389.83|1389.38|1388.88|1390.53|1390.03|1388.88|1388.38|1
1746691800000|2025-05-08 08:10:00|1389.11|1388.61|1388.61|1388.11|1389.81|1389.31|1388.51|1388.01|1
1746692100000|2025-05-08 08:15:00|1388.56|1388.06|1389.51|1389.01|1390.21|1389.71|1388.56|1388.06|1
1746692400000|2025-05-08 08:20:00|1389.64|1389.14|1388.99|1388.49|1390.59|1390.09|1388.89|1388.39|2
1746692700000|2025-05-08 08:25:00|1389.04|1388.54|1388.89|1388.39|1389.99|1389.49|1388.89|1388.39|1
1746693000000|2025-05-08 08:30:00|1388.94|1388.44|1389.44|1388.94|1389.94|1389.44|1388.74|1388.24|2
1746693300000|2025-05-08 08:35:00|1389.49|1388.99|1389.39|1388.89|1389.49|1388.99|1388.74|1388.24|1
1746693600000|2025-05-08 08:40:00|1389.28|1388.78|1389.48|1388.98|1389.53|1389.03|1388.13|1387.63|12
1746693900000|2025-05-08 08:45:00|1389.43|1388.93|1389.93|1389.43|1390.28|1389.78|1388.88|1388.38|2
1746694200000|2025-05-08 08:50:00|1389.95|1389.45|1388.1|1387.6|1390.05|1389.55|1387.05|1386.55|38
1746694500000|2025-05-08 08:55:00|1388.05|1387.55|1388.55|1388.05|1388.6|1388.1|1386.8|1386.3|25
1746694800000|2025-05-08 09:00:00|1388.66|1388.16|1389.76|1389.26|1390.11|1389.61|1388.66|1388.16|5
1746695100000|2025-05-08 09:05:00|1389.71|1389.21|1389.31|1388.81|1389.71|1389.21|1388.96|1388.46|5
1746695400000|2025-05-08 09:10:00|1389.37|1388.87|1389.17|1388.67|1389.72|1389.22|1389.02|1388.52|3
1746695700000|2025-05-08 09:15:00|1389.12|1388.62|1389.42|1388.92|1389.47|1388.97|1389.07|1388.57|1
1746696000000|2025-05-08 09:20:00|1389.38|1388.88|1388.58|1388.08|1390.08|1389.58|1388.58|1388.08|5
1746696300000|2025-05-08 09:25:00|1388.63|1388.13|1388.58|1388.08|1388.93|1388.43|1388.18|1387.68|2
1746696600000|2025-05-08 09:30:00|1388.62|1388.12|1388.52|1388.02|1389.27|1388.77|1388.42|1387.92|1
1746696900000|2025-05-08 09:35:00|1388.47|1387.97|1388.22|1387.72|1388.82|1388.32|1388.12|1387.62|1
1746697200000|2025-05-08 09:40:00|1388.1|1387.6|1388.75|1388.25|1388.85|1388.35|1387.1|1386.6|1
1746697500000|2025-05-08 09:45:00|1388.8|1388.3|1389.4|1388.9|1389.55|1389.05|1388.8|1388.3|1
1746697800000|2025-05-08 09:50:00|1389.42|1388.92|1391.02|1390.52|1391.12|1390.62|1389.37|1388.87|0
1746698100000|2025-05-08 09:55:00|1391.12|1390.62|1392.32|1391.82|1392.42|1391.92|1390.87|1390.37|1
1746698400000|2025-05-08 10:00:00|1392.21|1391.71|1392.56|1392.06|1392.61|1392.11|1391.81|1391.31|0
1746698700000|2025-05-08 10:05:00|1392.51|1392.01|1393.81|1393.31|1393.91|1393.41|1392.41|1391.91|5
1746699000000|2025-05-08 10:10:00|1393.89|1393.39|1394.69|1394.19|1394.89|1394.39|1393.89|1393.39|1
1746699300000|2025-05-08 10:15:00|1394.64|1394.14|1394.19|1393.69|1394.64|1394.14|1393.79|1393.29|1
1746699600000|2025-05-08 10:20:00|1394.16|1393.66|1393.96|1393.46|1394.36|1393.86|1393.86|1393.36|1
1746699900000|2025-05-08 10:25:00|1394.01|1393.51|1392.66|1392.16|1394.06|1393.56|1392.66|1392.16|1
1746700200000|2025-05-08 10:30:00|1392.83|1392.33|1392.13|1391.63|1392.93|1392.43|1391.73|1391.23|0
1746700500000|2025-05-08 10:35:00|1392.18|1391.68|1392.43|1391.93|1392.63|1392.13|1391.73|1391.23|1
1746700800000|2025-05-08 10:40:00|1392.52|1392.02|1393.42|1392.92|1393.82|1393.32|1392.52|1392.02|1
1746701100000|2025-05-08 10:45:00|1393.57|1393.07|1392.92|1392.42|1393.62|1393.12|1392.92|1392.42|0
1746701400000|2025-05-08 10:50:00|1392.7|1392.2|1391.85|1391.35|1392.7|1392.2|1391.55|1391.05|0
1746701700000|2025-05-08 10:55:00|1391.7|1391.2|1391.8|1391.3|1392.25|1391.75|1391.6|1391.1|2
1746702000000|2025-05-08 11:00:00|1391.84|1391.34|1391.49|1390.99|1392.14|1391.64|1391.24|1390.74|0
1746702300000|2025-05-08 11:05:00|1391.54|1391.04|1391.54|1391.04|1392.44|1391.94|1391.44|1390.94|1
1746702600000|2025-05-08 11:10:00|1391.52|1391.02|1391.72|1391.22|1392.02|1391.52|1391.37|1390.87|0
1746702900000|2025-05-08 11:15:00|1391.77|1391.27|1391.02|1390.52|1391.87|1391.37|1390.97|1390.47|1
1746703200000|2025-05-08 11:20:00|1390.97|1390.47|1391.32|1390.82|1391.82|1391.32|1390.82|1390.32|1
1746703500000|2025-05-08 11:25:00|1391.37|1390.87|1390.52|1390.02|1391.37|1390.87|1390.02|1389.52|1
1746703800000|2025-05-08 11:30:00|1390.44|1389.94|1389.04|1388.54|1390.59|1390.09|1389.04|1388.54|1
1746704100000|2025-05-08 11:35:00|1389.09|1388.59|1388.64|1388.14|1389.19|1388.69|1388.24|1387.74|1
1746704400000|2025-05-08 11:40:00|1388.88|1388.38|1389.88|1389.38|1390.03|1389.53|1388.83|1388.33|1
1746704700000|2025-05-08 11:45:00|1389.83|1389.33|1390.13|1389.63|1390.88|1390.38|1389.83|1389.33|1
1746705000000|2025-05-08 11:50:00|1389.86|1389.36|1389.06|1388.56|1390.06|1389.56|1389.01|1388.51|1
1746705300000|2025-05-08 11:55:00|1389.01|1388.51|1389.46|1388.96|1390.11|1389.61|1388.91|1388.41|6
1746705600000|2025-05-08 12:00:00|1389.6|1389.1|1390.7|1390.2|1390.8|1390.3|1389.6|1389.1|1
1746705900000|2025-05-08 12:05:00|1390.75|1390.25|1390.35|1389.85|1391.1|1390.6|1390.25|1389.75|1
1746706200000|2025-05-08 12:10:00|1390.22|1389.72|1389.82|1389.32|1390.32|1389.82|1389.62|1389.12|1
1746706500000|2025-05-08 12:15:00|1389.77|1389.27|1389.52|1389.02|1389.82|1389.32|1389.02|1388.52|1
1746706800000|2025-05-08 12:20:00|1389.69|1389.19|1390.39|1389.89|1390.59|1390.09|1389.69|1389.19|2
1746707100000|2025-05-08 12:25:00|1390.34|1389.84|1390.34|1389.84|1390.74|1390.24|1390.14|1389.64|5
1746707400000|2025-05-08 12:30:00|1390.17|1389.67|1390.02|1389.52|1390.42|1389.92|1389.37|1388.87|2
1746707700000|2025-05-08 12:35:00|1389.97|1389.47|1388.47|1387.97|1390.52|1390.02|1388.12|1387.62|2
1746708000000|2025-05-08 12:40:00|1388.56|1388.06|1389.31|1388.81|1389.51|1389.01|1388.11|1387.61|3
1746708300000|2025-05-08 12:45:00|1389.36|1388.86|1388.16|1387.66|1390.21|1389.71|1388.11|1387.61|2
1746708600000|2025-05-08 12:50:00|1388.08|1387.58|1388.48|1387.98|1388.83|1388.33|1387.88|1387.38|1
1746708900000|2025-05-08 12:55:00|1388.43|1387.93|1388.43|1387.93|1388.88|1388.38|1388.28|1387.78|2
1746709200000|2025-05-08 13:00:00|1388.41|1387.91|1389.21|1388.71|1389.36|1388.86|1388.21|1387.71|3
1746709500000|2025-05-08 13:05:00|1389.16|1388.66|1390.06|1389.56|1390.41|1389.91|1388.96|1388.46|3
1746709800000|2025-05-08 13:10:00|1390.03|1389.53|1390.38|1389.88|1390.48|1389.98|1389.08|1388.58|2
1746710100000|2025-05-08 13:15:00|1390.43|1389.93|1391.03|1390.53|1391.03|1390.53|1390.43|1389.93|1
1746710400000|2025-05-08 13:20:00|1391.04|1390.54|1390.29|1389.79|1391.24|1390.74|1390.29|1389.79|5
1746710700000|2025-05-08 13:25:00|1390.34|1389.84|1390.19|1389.69|1390.69|1390.19|1389.09|1388.59|1
1746711000000|2025-05-08 13:30:00|1390.17|1389.67|1389.42|1388.92|1391.27|1390.77|1389.42|1388.92|3
1746711300000|2025-05-08 13:35:00|1389.37|1388.87|1390.67|1390.17|1390.87|1390.37|1389.02|1388.52|1
1746711600000|2025-05-08 13:40:00|1390.74|1390.24|1390.59|1390.09|1391.64|1391.14|1390.29|1389.79|2
1746711900000|2025-05-08 13:45:00|1390.64|1390.14|1389.74|1389.24|1390.69|1390.19|1388.64|1388.14|1
1746712200000|2025-05-08 13:50:00|1389.7|1389.2|1389.35|1388.85|1390|1389.5|1387.9|1387.4|2
1746712500000|2025-05-08 13:55:00|1389.3|1388.8|1390.75|1390.25|1390.75|1390.25|1388.1|1387.6|2
1746712800000|2025-05-08 14:00:00|1390.69|1390.19|1391.39|1390.89|1391.39|1390.89|1390.34|1389.84|4
1746713100000|2025-05-08 14:05:00|1391.44|1390.94|1390.99|1390.49|1391.69|1391.19|1390.49|1389.99|5
1746713400000|2025-05-08 14:10:00|1390.97|1390.47|1390.42|1389.92|1390.97|1390.47|1388.92|1388.42|6
1746713700000|2025-05-08 14:15:00|1390.47|1389.97|1390.37|1389.87|1391.37|1390.87|1390.02|1389.52|21
1746774300000|2025-05-09 07:05:00|1390.6|1390.1|1389.65|1389.15|1390.95|1390.45|1388.9|1388.4|1
1746774600000|2025-05-09 07:10:00|1389.7|1389.2|1387.15|1386.65|1389.7|1389.2|1386.35|1385.85|13
1746774900000|2025-05-09 07:15:00|1387.2|1386.7|1385.1|1384.6|1388.2|1387.7|1384.15|1383.65|1
1746775200000|2025-05-09 07:20:00|1385.26|1384.76|1384.66|1384.16|1385.26|1384.76|1382.96|1382.46|7
1746775500000|2025-05-09 07:25:00|1384.71|1384.21|1384.86|1384.36|1385.46|1384.96|1383.71|1383.21|24
1746775800000|2025-05-09 07:30:00|1384.69|1384.19|1385.69|1385.19|1386.29|1385.79|1383.09|1382.59|0
1746776100000|2025-05-09 07:35:00|1385.74|1385.24|1385.54|1385.04|1386.84|1386.34|1385.09|1384.59|1
1746776400000|2025-05-09 07:40:00|1385.35|1384.85|1385.35|1384.85|1385.6|1385.1|1384.3|1383.8|0
1746776700000|2025-05-09 07:45:00|1385.4|1384.9|1385.05|1384.55|1385.75|1385.25|1384.85|1384.35|24
1746777000000|2025-05-09 07:50:00|1385.11|1384.61|1386.21|1385.71|1386.31|1385.81|1384.81|1384.31|0
1746777300000|2025-05-09 07:55:00|1386.31|1385.81|1386.21|1385.71|1387.01|1386.51|1385.96|1385.46|1
1746777600000|2025-05-09 08:00:00|1386.29|1385.79|1385.24|1384.74|1386.34|1385.84|1384.94|1384.44|0
1746777900000|2025-05-09 08:05:00|1385.29|1384.79|1385.04|1384.54|1385.74|1385.24|1384.94|1384.44|3
1746778200000|2025-05-09 08:10:00|1385.11|1384.61|1382.71|1382.21|1385.16|1384.66|1382.56|1382.06|0
1746778500000|2025-05-09 08:15:00|1382.66|1382.16|1381.01|1380.51|1383.06|1382.56|1381.01|1380.51|0
1746778800000|2025-05-09 08:20:00|1381.02|1380.52|1381.22|1380.72|1381.32|1380.82|1380.27|1379.77|2
1746779100000|2025-05-09 08:25:00|1381.27|1380.77|1381.82|1381.32|1381.82|1381.32|1380.62|1380.12|0
1746779400000|2025-05-09 08:30:00|1381.59|1381.09|1380.19|1379.69|1381.59|1381.09|1380.19|1379.69|0
1746779700000|2025-05-09 08:35:00|1380.14|1379.64|1379.29|1378.79|1380.24|1379.74|1378.79|1378.29|42
1746780000000|2025-05-09 08:40:00|1379.43|1378.93|1379.33|1378.83|1379.58|1379.08|1378.83|1378.33|0
1746780300000|2025-05-09 08:45:00|1379.38|1378.88|1379.53|1379.03|1379.93|1379.43|1379.13|1378.63|16
1746780600000|2025-05-09 08:50:00|1379.41|1378.91|1382.11|1381.61|1382.16|1381.66|1379.36|1378.86|0
1746780900000|2025-05-09 08:55:00|1382.16|1381.66|1381.41|1380.91|1382.86|1382.36|1381.41|1380.91|1
1746781200000|2025-05-09 09:00:00|1381.51|1381.01|1380.46|1379.96|1381.51|1381.01|1380.11|1379.61|3
1746781500000|2025-05-09 09:05:00|1380.41|1379.91|1380.86|1380.36|1380.91|1380.41|1380.31|1379.81|13
1746781800000|2025-05-09 09:10:00|1380.89|1380.39|1381.14|1380.64|1381.59|1381.09|1380.89|1380.39|0
1746782100000|2025-05-09 09:15:00|1381.09|1380.59|1381.49|1380.99|1381.54|1381.04|1380.99|1380.49|0
1746782400000|2025-05-09 09:20:00|1381.34|1380.84|1379.39|1378.89|1381.59|1381.09|1379.09|1378.59|4
1746782700000|2025-05-09 09:25:00|1379.34|1378.84|1378.89|1378.39|1379.79|1379.29|1378.64|1378.14|0
1746783000000|2025-05-09 09:30:00|1379.06|1378.56|1379.76|1379.26|1379.76|1379.26|1378.51|1378.01|2
1746783300000|2025-05-09 09:35:00|1379.71|1379.21|1380.01|1379.51|1380.06|1379.56|1379.36|1378.86|2
1746783600000|2025-05-09 09:40:00|1380|1379.5|1377.85|1377.35|1380|1379.5|1377.85|1377.35|2
1746783900000|2025-05-09 09:45:00|1377.8|1377.3|1379|1378.5|1379.1|1378.6|1377.8|1377.3|0
1746784200000|2025-05-09 09:50:00|1379.07|1378.57|1378.82|1378.32|1379.37|1378.87|1378.32|1377.82|1
1746784500000|2025-05-09 09:55:00|1378.77|1378.27|1379.87|1379.37|1380.07|1379.57|1378.77|1378.27|0
1746784800000|2025-05-09 10:00:00|1379.69|1379.19|1379.99|1379.49|1380.04|1379.54|1379.69|1379.19|0
1746785100000|2025-05-09 10:05:00|1379.94|1379.44|1380.29|1379.79|1380.54|1380.04|1379.89|1379.39|0
1746785400000|2025-05-09 10:10:00|1380.37|1379.87|1381.27|1380.77|1381.27|1380.77|1380.37|1379.87|0
1746785700000|2025-05-09 10:15:00|1381.32|1380.82|1380.67|1380.17|1381.32|1380.82|1380.37|1379.87|3
1746786000000|2025-05-09 10:20:00|1380.69|1380.19|1380.09|1379.59|1380.74|1380.24|1380.09|1379.59|0
1746786300000|2025-05-09 10:25:00|1380.04|1379.54|1380.44|1379.94|1380.44|1379.94|1379.89|1379.39|0
1746786600000|2025-05-09 10:30:00|1380.55|1380.05|1381.25|1380.75|1381.25|1380.75|1380.35|1379.85|0
1746786900000|2025-05-09 10:35:00|1381.2|1380.7|1381.15|1380.65|1381.35|1380.85|1380.6|1380.1|1
1746787200000|2025-05-09 10:40:00|1381.05|1380.55|1381.75|1381.25|1381.75|1381.25|1381.05|1380.55|0
1746787500000|2025-05-09 10:45:00|1381.7|1381.2|1381.25|1380.75|1382.15|1381.65|1381.05|1380.55|0
1746787800000|2025-05-09 10:50:00|1381.29|1380.79|1381.99|1381.49|1382.04|1381.54|1381.24|1380.74|0
1746788100000|2025-05-09 10:55:00|1382.04|1381.54|1382.24|1381.74|1382.39|1381.89|1381.99|1381.49|0
1746788400000|2025-05-09 11:00:00|1382.23|1381.73|1380.68|1380.18|1382.28|1381.78|1380.68|1380.18|2
1746788700000|2025-05-09 11:05:00|1380.73|1380.23|1381.38|1380.88|1381.38|1380.88|1380.68|1380.18|0
1746789000000|2025-05-09 11:10:00|1381.4|1380.9|1383.15|1382.65|1383.2|1382.7|1381.4|1380.9|0
1746789300000|2025-05-09 11:15:00|1383.2|1382.7|1383.5|1383|1384.05|1383.55|1383.2|1382.7|1
1746789600000|2025-05-09 11:20:00|1383.39|1382.89|1381.84|1381.34|1383.49|1382.99|1381.79|1381.29|1
1746789900000|2025-05-09 11:25:00|1381.79|1381.29|1380.49|1379.99|1382.24|1381.74|1378.99|1378.49|0
1746790200000|2025-05-09 11:30:00|1380.58|1380.08|1380.93|1380.43|1381.08|1380.58|1380.33|1379.83|0
1746790500000|2025-05-09 11:35:00|1380.98|1380.48|1380.43|1379.93|1380.98|1380.48|1380.38|1379.88|2
1746790800000|2025-05-09 11:40:00|1380.21|1379.71|1379.81|1379.31|1380.21|1379.71|1379.41|1378.91|1
1746791100000|2025-05-09 11:45:00|1379.86|1379.36|1381.66|1381.16|1381.66|1381.16|1379.81|1379.31|1
1746791400000|2025-05-09 11:50:00|1381.84|1381.34|1381.89|1381.39|1382.29|1381.79|1381.59|1381.09|1
1746791700000|2025-05-09 11:55:00|1381.84|1381.34|1382.44|1381.94|1382.54|1382.04|1381.69|1381.19|0
1746792000000|2025-05-09 12:00:00|1382.47|1381.97|1382.62|1382.12|1383.42|1382.92|1382.42|1381.92|0
1746792300000|2025-05-09 12:05:00|1382.57|1382.07|1381.87|1381.37|1382.72|1382.22|1381.82|1381.32|1
1746792600000|2025-05-09 12:10:00|1381.88|1381.38|1383.28|1382.78|1383.43|1382.93|1381.73|1381.23|0
1746792900000|2025-05-09 12:15:00|1383.33|1382.83|1384.83|1384.33|1385.08|1384.58|1383.23|1382.73|1
1746793200000|2025-05-09 12:20:00|1384.8|1384.3|1384.5|1384|1385.05|1384.55|1384.4|1383.9|1
1746793500000|2025-05-09 12:25:00|1384.45|1383.95|1383.3|1382.8|1384.45|1383.95|1383.25|1382.75|1
1746793800000|2025-05-09 12:30:00|1383.34|1382.84|1383.94|1383.44|1384.04|1383.54|1383.34|1382.84|0
1746794100000|2025-05-09 12:35:00|1383.89|1383.39|1383.79|1383.29|1384.04|1383.54|1383.44|1382.94|1
1746794400000|2025-05-09 12:40:00|1383.74|1383.24|1384.29|1383.79|1384.74|1384.24|1383.54|1383.04|0
1746794700000|2025-05-09 12:45:00|1384.24|1383.74|1383.79|1383.29|1384.64|1384.14|1383.74|1383.24|3
1746795000000|2025-05-09 12:50:00|1383.8|1383.3|1382.4|1381.9|1383.9|1383.4|1381.85|1381.35|0
1746795300000|2025-05-09 12:55:00|1382.3|1381.8|1381.6|1381.1|1382.4|1381.9|1381.45|1380.95|0
1746795600000|2025-05-09 13:00:00|1381.77|1381.27|1380.97|1380.47|1381.77|1381.27|1380.67|1380.17|0
1746795900000|2025-05-09 13:05:00|1381.02|1380.52|1379.97|1379.47|1381.07|1380.57|1379.97|1379.47|1
1746796200000|2025-05-09 13:10:00|1379.8|1379.3|1379.9|1379.4|1380.75|1380.25|1379.75|1379.25|0
1746796500000|2025-05-09 13:15:00|1379.85|1379.35|1380.9|1380.4|1381.05|1380.55|1379.8|1379.3|3
1746796800000|2025-05-09 13:20:00|1380.93|1380.43|1380.78|1380.28|1380.93|1380.43|1379.98|1379.48|1
1746797100000|2025-05-09 13:25:00|1380.73|1380.23|1380.73|1380.23|1380.93|1380.43|1380.58|1380.08|0
1746797400000|2025-05-09 13:30:00|1380.78|1380.28|1382.43|1381.93|1383.33|1382.83|1380.78|1380.28|16
1746797700000|2025-05-09 13:35:00|1382.38|1381.88|1382.68|1382.18|1382.68|1382.18|1380.93|1380.43|8
1746798000000|2025-05-09 13:40:00|1382.62|1382.12|1381.42|1380.92|1382.82|1382.32|1381.37|1380.87|11
1746798300000|2025-05-09 13:45:00|1381.37|1380.87|1382.52|1382.02|1382.67|1382.17|1381.22|1380.72|0
1746798600000|2025-05-09 13:50:00|1382.5|1382|1383.9|1383.4|1383.95|1383.45|1382.15|1381.65|4
1746798900000|2025-05-09 13:55:00|1383.95|1383.45|1384.35|1383.85|1384.55|1384.05|1383.95|1383.45|0
1746799200000|2025-05-09 14:00:00|1384.25|1383.75|1383.15|1382.65|1384.35|1383.85|1382.9|1382.4|2
1746799500000|2025-05-09 14:05:00|1383.1|1382.6|1381.95|1381.45|1383.15|1382.65|1381.9|1381.4|0
1746799800000|2025-05-09 14:10:00|1382.06|1381.56|1379.46|1378.96|1382.11|1381.61|1379.16|1378.66|11
1746800100000|2025-05-09 14:15:00|1379.41|1378.91|1377.56|1377.06|1379.46|1378.96|1377.16|1376.66|15
1747033200000|2025-05-12 07:00:00|1391.3|1390.8|1391.25|1390.75|1392.05|1391.55|1387.2|1386.7|13
1747033500000|2025-05-12 07:05:00|1391.3|1390.8|1392.7|1392.2|1392.85|1392.35|1388.5|1388|8
1747033800000|2025-05-12 07:10:00|1392.65|1392.15|1393.65|1393.15|1394.55|1394.05|1391.6|1391.1|33
1747034100000|2025-05-12 07:15:00|1393.6|1393.1|1391.8|1391.3|1393.9|1393.4|1390.9|1390.4|1
1747034400000|2025-05-12 07:20:00|1392.05|1391.55|1393|1392.5|1393.15|1392.65|1391.4|1390.9|0
1747034700000|2025-05-12 07:25:00|1392.95|1392.45|1393.1|1392.6|1394.65|1394.15|1392.1|1391.6|10
1747035000000|2025-05-12 07:30:00|1393.05|1392.55|1389.75|1389.25|1394.55|1394.05|1389.35|1388.85|1
1747035300000|2025-05-12 07:35:00|1389.9|1389.4|1388.25|1387.75|1390.25|1389.75|1387.4|1386.9|0
1747035600000|2025-05-12 07:40:00|1388.4|1387.9|1384.7|1384.2|1388.4|1387.9|1384.4|1383.9|10
1747035900000|2025-05-12 07:45:00|1384.75|1384.25|1382.6|1382.1|1385.3|1384.8|1382.6|1382.1|38
1747036200000|2025-05-12 07:50:00|1382.33|1381.83|1380.68|1380.18|1382.38|1381.88|1380.43|1379.93|6
1747036500000|2025-05-12 07:55:00|1380.73|1380.23|1382.18|1381.68|1382.43|1381.93|1380.13|1379.63|0
1747036800000|2025-05-12 08:00:00|1381.96|1381.46|1381.21|1380.71|1382.86|1382.36|1381.11|1380.61|974
1747037100000|2025-05-12 08:05:00|1381.26|1380.76|1381.41|1380.91|1382.16|1381.66|1379.46|1378.96|43
1747037400000|2025-05-12 08:10:00|1381.51|1381.01|1381.16|1380.66|1382.31|1381.81|1379.91|1379.41|4
1747037700000|2025-05-12 08:15:00|1381.21|1380.71|1384.41|1383.91|1384.41|1383.91|1380.91|1380.41|0
1747038000000|2025-05-12 08:20:00|1384.4|1383.9|1384.8|1384.3|1385|1384.5|1383.45|1382.95|0
1747038300000|2025-05-12 08:25:00|1384.9|1384.4|1385.05|1384.55|1385.05|1384.55|1383.55|1383.05|0
1747038600000|2025-05-12 08:30:00|1385.15|1384.65|1386.1|1385.6|1387.5|1387|1385.15|1384.65|2
1747038900000|2025-05-12 08:35:00|1386.15|1385.65|1386.5|1386|1387.05|1386.55|1385.95|1385.45|0
1747039200000|2025-05-12 08:40:00|1386.54|1386.04|1385.19|1384.69|1387.44|1386.94|1385.14|1384.64|1
1747039500000|2025-05-12 08:45:00|1385.14|1384.64|1387.04|1386.54|1387.04|1386.54|1385.14|1384.64|0
1747039800000|2025-05-12 08:50:00|1386.95|1386.45|1386.5|1386|1387.2|1386.7|1385.85|1385.35|0
1747040100000|2025-05-12 08:55:00|1386.45|1385.95|1386.25|1385.75|1387.95|1387.45|1386.1|1385.6|0
1747040400000|2025-05-12 09:00:00|1386.39|1385.89|1386.84|1386.34|1387.04|1386.54|1385.44|1384.94|0
1747040700000|2025-05-12 09:05:00|1386.79|1386.29|1385.64|1385.14|1386.84|1386.34|1385.29|1384.79|0
1747041000000|2025-05-12 09:10:00|1385.6|1385.1|1386.45|1385.95|1386.65|1386.15|1385.35|1384.85|0
1747041300000|2025-05-12 09:15:00|1386.5|1386|1387.2|1386.7|1387.95|1387.45|1386.5|1386|7
1747041600000|2025-05-12 09:20:00|1387.09|1386.59|1388.19|1387.69|1388.29|1387.79|1386.99|1386.49|0
1747041900000|2025-05-12 09:25:00|1388.14|1387.64|1390.44|1389.94|1390.64|1390.14|1387.94|1387.44|2
1747042200000|2025-05-12 09:30:00|1390.49|1389.99|1392.39|1391.89|1392.39|1391.89|1390.49|1389.99|2259
1747042500000|2025-05-12 09:35:00|1392.34|1391.84|1391.89|1391.39|1393.44|1392.94|1391.89|1391.39|0
1747042800000|2025-05-12 09:40:00|1391.83|1391.33|1392.48|1391.98|1392.63|1392.13|1391.68|1391.18|0
1747043100000|2025-05-12 09:45:00|1392.53|1392.03|1391.38|1390.88|1392.88|1392.38|1391.38|1390.88|1
1747043400000|2025-05-12 09:50:00|1391.53|1391.03|1391.98|1391.48|1392.03|1391.53|1391.18|1390.68|0
1747043700000|2025-05-12 09:55:00|1392.03|1391.53|1391.88|1391.38|1392.68|1392.18|1391.88|1391.38|0
1747044000000|2025-05-12 10:00:00|1391.87|1391.37|1390.97|1390.47|1392.37|1391.87|1390.77|1390.27|0
1747044300000|2025-05-12 10:05:00|1390.92|1390.42|1390.87|1390.37|1391.77|1391.27|1390.82|1390.32|7
1747044600000|2025-05-12 10:10:00|1390.97|1390.47|1390.97|1390.47|1391.37|1390.87|1390.57|1390.07|0
1747044900000|2025-05-12 10:15:00|1390.92|1390.42|1389.57|1389.07|1390.92|1390.42|1389.42|1388.92|0
1747045200000|2025-05-12 10:20:00|1389.6|1389.1|1388.9|1388.4|1389.6|1389.1|1388.55|1388.05|0
1747045500000|2025-05-12 10:25:00|1388.85|1388.35|1389.1|1388.6|1389.45|1388.95|1388.75|1388.25|0
1747045800000|2025-05-12 10:30:00|1388.9|1388.4|1389.8|1389.3|1390.05|1389.55|1388.7|1388.2|0
1747046100000|2025-05-12 10:35:00|1389.85|1389.35|1388.9|1388.4|1389.95|1389.45|1388.8|1388.3|1
1747046400000|2025-05-12 10:40:00|1389.03|1388.53|1388.88|1388.38|1389.53|1389.03|1388.48|1387.98|0
1747046700000|2025-05-12 10:45:00|1388.73|1388.23|1388.98|1388.48|1388.98|1388.48|1387.73|1387.23|0
1747047000000|2025-05-12 10:50:00|1388.87|1388.37|1388.72|1388.22|1389.42|1388.92|1388.57|1388.07|0
1747047300000|2025-05-12 10:55:00|1388.77|1388.27|1389.92|1389.42|1390.22|1389.72|1388.77|1388.27|0
1747047600000|2025-05-12 11:00:00|1389.83|1389.33|1389.98|1389.48|1390.43|1389.93|1388.73|1388.23|12
1747047900000|2025-05-12 11:05:00|1389.88|1389.38|1389.53|1389.03|1390.13|1389.63|1389.33|1388.83|0
1747048200000|2025-05-12 11:10:00|1389.62|1389.12|1388.27|1387.77|1389.82|1389.32|1388.17|1387.67|0
1747048500000|2025-05-12 11:15:00|1388.32|1387.82|1388.32|1387.82|1388.77|1388.27|1388.12|1387.62|0
1747048800000|2025-05-12 11:20:00|1388.44|1387.94|1388.24|1387.74|1388.54|1388.04|1387.59|1387.09|0
1747049100000|2025-05-12 11:25:00|1388.19|1387.69|1387.89|1387.39|1388.44|1387.94|1387.89|1387.39|1
1747049400000|2025-05-12 11:30:00|1387.86|1387.36|1387.76|1387.26|1387.86|1387.36|1386.71|1386.21|8
1747049700000|2025-05-12 11:35:00|1387.81|1387.31|1388.51|1388.01|1388.61|1388.11|1387.66|1387.16|0
1747050000000|2025-05-12 11:40:00|1388.47|1387.97|1388.77|1388.27|1388.77|1388.27|1387.82|1387.32|6
1747050300000|2025-05-12 11:45:00|1388.82|1388.32|1387.27|1386.77|1388.92|1388.42|1387.22|1386.72|0
1747050600000|2025-05-12 11:50:00|1387.19|1386.69|1387.09|1386.59|1387.34|1386.84|1386.69|1386.19|0
1747050900000|2025-05-12 11:55:00|1387.14|1386.64|1386.64|1386.14|1387.79|1387.29|1386.64|1386.14|0
1747051200000|2025-05-12 12:00:00|1386.72|1386.22|1386.52|1386.02|1387.47|1386.97|1386.52|1386.02|0
1747051500000|2025-05-12 12:05:00|1386.47|1385.97|1385.62|1385.12|1386.62|1386.12|1385.42|1384.92|3
1747051800000|2025-05-12 12:10:00|1385.6|1385.1|1386.35|1385.85|1386.55|1386.05|1385.55|1385.05|0
1747052100000|2025-05-12 12:15:00|1386.4|1385.9|1388.4|1387.9|1388.55|1388.05|1386.3|1385.8|0
1747052400000|2025-05-12 12:20:00|1388.26|1387.76|1388.41|1387.91|1388.86|1388.36|1387.86|1387.36|0
1747052700000|2025-05-12 12:25:00|1388.36|1387.86|1389.01|1388.51|1389.11|1388.61|1388.11|1387.61|0
1747053000000|2025-05-12 12:30:00|1389.11|1388.61|1389.26|1388.76|1389.41|1388.91|1388.81|1388.31|0
1747053300000|2025-05-12 12:35:00|1389.31|1388.81|1389.11|1388.61|1389.76|1389.26|1388.81|1388.31|0
1747053600000|2025-05-12 12:40:00|1389.06|1388.56|1388.26|1387.76|1389.06|1388.56|1388.11|1387.61|0
1747053900000|2025-05-12 12:45:00|1388.21|1387.71|1386.46|1385.96|1388.21|1387.71|1386.26|1385.76|0
1747054200000|2025-05-12 12:50:00|1386.58|1386.08|1387.58|1387.08|1387.58|1387.08|1386.43|1385.93|0
1747054500000|2025-05-12 12:55:00|1387.63|1387.13|1388.23|1387.73|1388.48|1387.98|1387.48|1386.98|0
1747054800000|2025-05-12 13:00:00|1388.17|1387.67|1388.12|1387.62|1388.62|1388.12|1387.37|1386.87|0
1747055100000|2025-05-12 13:05:00|1388.17|1387.67|1388.07|1387.57|1389.07|1388.57|1387.92|1387.42|1
1747055400000|2025-05-12 13:10:00|1388.06|1387.56|1386.81|1386.31|1388.06|1387.56|1386.51|1386.01|0
1747055700000|2025-05-12 13:15:00|1386.76|1386.26|1387.01|1386.51|1387.56|1387.06|1386.51|1386.01|0
1747056000000|2025-05-12 13:20:00|1387|1386.5|1386.85|1386.35|1387.05|1386.55|1385.65|1385.15|0
1747056300000|2025-05-12 13:25:00|1386.8|1386.3|1386.3|1385.8|1387.2|1386.7|1386.2|1385.7|0
1747056600000|2025-05-12 13:30:00|1386.35|1385.85|1386|1385.5|1386.6|1386.1|1384.6|1384.1|21
1747056900000|2025-05-12 13:35:00|1386.05|1385.55|1384.4|1383.9|1386.6|1386.1|1384.1|1383.6|0
1747057200000|2025-05-12 13:40:00|1384.33|1383.83|1383.93|1383.43|1385.03|1384.53|1383.13|1382.63|0
1747057500000|2025-05-12 13:45:00|1383.98|1383.48|1384.28|1383.78|1384.68|1384.18|1383.28|1382.78|4
1747057800000|2025-05-12 13:50:00|1384.18|1383.68|1384.03|1383.53|1384.68|1384.18|1383.68|1383.18|2
1747058100000|2025-05-12 13:55:00|1383.98|1383.48|1384.23|1383.73|1384.28|1383.78|1383.33|1382.83|0
1747058400000|2025-05-12 14:00:00|1384.26|1383.76|1386.11|1385.61|1386.21|1385.71|1383.31|1382.81|42
1747058700000|2025-05-12 14:05:00|1386.06|1385.56|1386.61|1386.11|1387.21|1386.71|1386.06|1385.56|14
1747059000000|2025-05-12 14:10:00|1386.56|1386.06|1385.66|1385.16|1386.71|1386.21|1385.61|1385.11|41
1747059300000|2025-05-12 14:15:00|1385.71|1385.21|1387.11|1386.61|1388.41|1387.91|1385.66|1385.16|27
1747119600000|2025-05-13 07:00:00|1388.25|1387.75|1389.4|1388.9|1389.45|1388.95|1388.15|1387.65|0
1747119900000|2025-05-13 07:05:00|1389.45|1388.95|1391.5|1391|1391.55|1391.05|1389.15|1388.65|2
1747120200000|2025-05-13 07:10:00|1391.45|1390.95|1392.95|1392.45|1393.25|1392.75|1391.2|1390.7|1
1747120500000|2025-05-13 07:15:00|1393|1392.5|1389.9|1389.4|1393|1392.5|1389.7|1389.2|0
1747120800000|2025-05-13 07:20:00|1390.23|1389.73|1388.23|1387.73|1390.83|1390.33|1388.13|1387.63|0
1747121100000|2025-05-13 07:25:00|1388.18|1387.68|1385.78|1385.28|1388.28|1387.78|1385.63|1385.13|0
1747121400000|2025-05-13 07:30:00|1385.74|1385.24|1384.79|1384.29|1385.74|1385.24|1384.59|1384.09|0
1747121700000|2025-05-13 07:35:00|1384.74|1384.24|1385.24|1384.74|1385.29|1384.79|1384.64|1384.14|1
1747122000000|2025-05-13 07:40:00|1385.23|1384.73|1386.43|1385.93|1386.43|1385.93|1384.98|1384.48|2
1747122300000|2025-05-13 07:45:00|1386.48|1385.98|1386.43|1385.93|1386.63|1386.13|1386.08|1385.58|0
1747122600000|2025-05-13 07:50:00|1386.46|1385.96|1385.26|1384.76|1386.51|1386.01|1385.26|1384.76|0
1747122900000|2025-05-13 07:55:00|1385.21|1384.71|1384.96|1384.46|1385.46|1384.96|1384.56|1384.06|0
1747123200000|2025-05-13 08:00:00|1384.95|1384.45|1387.05|1386.55|1387.05|1386.55|1384.95|1384.45|2
1747123500000|2025-05-13 08:05:00|1387.25|1386.75|1386.55|1386.05|1387.45|1386.95|1386.35|1385.85|351
1747123800000|2025-05-13 08:10:00|1386.42|1385.92|1386.32|1385.82|1386.57|1386.07|1385.52|1385.02|1
1747124100000|2025-05-13 08:15:00|1386.37|1385.87|1387.67|1387.17|1387.77|1387.27|1386.32|1385.82|0
1747124400000|2025-05-13 08:20:00|1387.64|1387.14|1388.34|1387.84|1388.49|1387.99|1387.44|1386.94|19
1747124700000|2025-05-13 08:25:00|1388.29|1387.79|1387.94|1387.44|1388.44|1387.94|1387.59|1387.09|2
1747125000000|2025-05-13 08:30:00|1388.01|1387.51|1387.36|1386.86|1388.16|1387.66|1386.56|1386.06|0
1747125300000|2025-05-13 08:35:00|1387.41|1386.91|1387.76|1387.26|1387.86|1387.36|1387.26|1386.76|13
1747125600000|2025-05-13 08:40:00|1387.81|1387.31|1388.11|1387.61|1388.21|1387.71|1387.16|1386.66|0
1747125900000|2025-05-13 08:45:00|1388.16|1387.66|1388.56|1388.06|1388.76|1388.26|1388.06|1387.56|0
1747126200000|2025-05-13 08:50:00|1388.48|1387.98|1389.83|1389.33|1389.93|1389.43|1388.33|1387.83|0
1747126500000|2025-05-13 08:55:00|1389.88|1389.38|1389.28|1388.78|1389.93|1389.43|1388.93|1388.43|0
1747126800000|2025-05-13 09:00:00|1389.43|1388.93|1389.73|1389.23|1390.03|1389.53|1389.13|1388.63|0
1747127100000|2025-05-13 09:05:00|1389.78|1389.28|1389.93|1389.43|1390.18|1389.68|1389.63|1389.13|0
1747127400000|2025-05-13 09:10:00|1389.85|1389.35|1389.55|1389.05|1389.9|1389.4|1389.5|1389|0
1747127700000|2025-05-13 09:15:00|1389.5|1389|1388.95|1388.45|1389.5|1389|1388.55|1388.05|0
1747128000000|2025-05-13 09:20:00|1389.03|1388.53|1388.63|1388.13|1389.53|1389.03|1388.63|1388.13|0
1747128300000|2025-05-13 09:25:00|1388.68|1388.18|1388.38|1387.88|1388.83|1388.33|1388.38|1387.88|0
1747128600000|2025-05-13 09:30:00|1388.41|1387.91|1387.86|1387.36|1388.56|1388.06|1387.81|1387.31|1
1747128900000|2025-05-13 09:35:00|1387.91|1387.41|1388.16|1387.66|1388.51|1388.01|1387.86|1387.36|0
1747129200000|2025-05-13 09:40:00|1388.19|1387.69|1387.69|1387.19|1388.19|1387.69|1387.39|1386.89|0
1747129500000|2025-05-13 09:45:00|1387.74|1387.24|1387.49|1386.99|1387.79|1387.29|1387.24|1386.74|0
1747129800000|2025-05-13 09:50:00|1387.54|1387.04|1387.59|1387.09|1387.64|1387.14|1387.34|1386.84|0
1747130100000|2025-05-13 09:55:00|1387.64|1387.14|1387.94|1387.44|1387.99|1387.49|1387.44|1386.94|15
1747130400000|2025-05-13 10:00:00|1387.98|1387.48|1387.78|1387.28|1388.18|1387.68|1387.73|1387.23|17
1747130700000|2025-05-13 10:05:00|1387.73|1387.23|1387.63|1387.13|1387.73|1387.23|1387.18|1386.68|0
1747131000000|2025-05-13 10:10:00|1387.53|1387.03|1387.38|1386.88|1387.83|1387.33|1387.03|1386.53|0
1747131300000|2025-05-13 10:15:00|1387.43|1386.93|1387.38|1386.88|1387.53|1387.03|1387.18|1386.68|0
1747131600000|2025-05-13 10:20:00|1387.46|1386.96|1387.51|1387.01|1387.71|1387.21|1387.41|1386.91|12
1747131900000|2025-05-13 10:25:00|1387.56|1387.06|1387.56|1387.06|1388.11|1387.61|1387.51|1387.01|1
1747132200000|2025-05-13 10:30:00|1387.53|1387.03|1387.63|1387.13|1387.78|1387.28|1387.53|1387.03|1
1747132500000|2025-05-13 10:35:00|1387.58|1387.08|1387.63|1387.13|1387.73|1387.23|1387.48|1386.98|12
1747132800000|2025-05-13 10:40:00|1387.71|1387.21|1388.11|1387.61|1388.26|1387.76|1387.71|1387.21|2
1747133100000|2025-05-13 10:45:00|1388.16|1387.66|1388.26|1387.76|1388.46|1387.96|1388.06|1387.56|0
1747133400000|2025-05-13 10:50:00|1387.97|1387.47|1388.32|1387.82|1388.42|1387.92|1387.92|1387.42|0
1747133700000|2025-05-13 10:55:00|1388.37|1387.87|1388.62|1388.12|1388.87|1388.37|1388.17|1387.67|0
1747134000000|2025-05-13 11:00:00|1388.72|1388.22|1389.52|1389.02|1389.57|1389.07|1388.62|1388.12|0
1747134300000|2025-05-13 11:05:00|1389.57|1389.07|1389.52|1389.02|1389.77|1389.27|1389.27|1388.77|0
1747134600000|2025-05-13 11:10:00|1389.49|1388.99|1390.29|1389.79|1390.49|1389.99|1389.44|1388.94|7
1747134900000|2025-05-13 11:15:00|1390.34|1389.84|1390.59|1390.09|1390.59|1390.09|1389.94|1389.44|0
1747135200000|2025-05-13 11:20:00|1390.54|1390.04|1390.74|1390.24|1390.74|1390.24|1390.44|1389.94|0
1747135500000|2025-05-13 11:25:00|1390.79|1390.29|1390.49|1389.99|1390.99|1390.49|1390.34|1389.84|3
1747135800000|2025-05-13 11:30:00|1390.53|1390.03|1390.23|1389.73|1391.23|1390.73|1390.18|1389.68|0
1747136100000|2025-05-13 11:35:00|1390.28|1389.78|1390.78|1390.28|1390.88|1390.38|1390.23|1389.73|0
1747136400000|2025-05-13 11:40:00|1390.86|1390.36|1391.16|1390.66|1391.21|1390.71|1390.86|1390.36|0
1747136700000|2025-05-13 11:45:00|1391.11|1390.61|1391.01|1390.51|1391.26|1390.76|1390.76|1390.26|0
1747137000000|2025-05-13 11:50:00|1390.97|1390.47|1391.32|1390.82|1391.42|1390.92|1390.87|1390.37|0
1747137300000|2025-05-13 11:55:00|1391.37|1390.87|1391.02|1390.52|1391.92|1391.42|1391.02|1390.52|241
1747137600000|2025-05-13 12:00:00|1391.07|1390.57|1391.32|1390.82|1391.42|1390.92|1390.67|1390.17|0
1747137900000|2025-05-13 12:05:00|1391.37|1390.87|1391.37|1390.87|1391.52|1391.02|1390.92|1390.42|2
1747138200000|2025-05-13 12:10:00|1391.41|1390.91|1390.91|1390.41|1392.01|1391.51|1390.91|1390.41|3
1747138500000|2025-05-13 12:15:00|1390.96|1390.46|1391.36|1390.86|1391.51|1391.01|1390.81|1390.31|0
1747138800000|2025-05-13 12:20:00|1391.3|1390.8|1392.15|1391.65|1392.3|1391.8|1391.15|1390.65|0
1747139100000|2025-05-13 12:25:00|1392.05|1391.55|1392.15|1391.65|1392.25|1391.75|1391.9|1391.4|4
1747139400000|2025-05-13 12:30:00|1392.16|1391.66|1393.91|1393.41|1394.06|1393.56|1391.96|1391.46|0
1747139700000|2025-05-13 12:35:00|1393.96|1393.46|1393.81|1393.31|1394.56|1394.06|1393.76|1393.26|1
1747140000000|2025-05-13 12:40:00|1393.58|1393.08|1393.33|1392.83|1393.58|1393.08|1393.08|1392.58|0
1747140300000|2025-05-13 12:45:00|1393.38|1392.88|1393.78|1393.28|1393.83|1393.33|1393.33|1392.83|75
1747140600000|2025-05-13 12:50:00|1393.87|1393.37|1393.57|1393.07|1393.97|1393.47|1393.27|1392.77|0
1747140900000|2025-05-13 12:55:00|1393.52|1393.02|1393.12|1392.62|1393.72|1393.22|1392.97|1392.47|2
1747141200000|2025-05-13 13:00:00|1393.33|1392.83|1392.38|1391.88|1393.33|1392.83|1392.38|1391.88|37
1747141500000|2025-05-13 13:05:00|1392.53|1392.03|1392.48|1391.98|1393.43|1392.93|1392.38|1391.88|0
1747141800000|2025-05-13 13:10:00|1392.39|1391.89|1392.54|1392.04|1392.74|1392.24|1392.14|1391.64|0
1747142100000|2025-05-13 13:15:00|1392.49|1391.99|1392.44|1391.94|1392.69|1392.19|1392.14|1391.64|27
1747142400000|2025-05-13 13:20:00|1392.35|1391.85|1391.05|1390.55|1392.4|1391.9|1391.05|1390.55|0
1747142700000|2025-05-13 13:25:00|1391|1390.5|1390.6|1390.1|1391.6|1391.1|1390.6|1390.1|0
1747143000000|2025-05-13 13:30:00|1390.72|1390.22|1391.82|1391.32|1392.02|1391.52|1390.07|1389.57|0
1747143300000|2025-05-13 13:35:00|1391.92|1391.42|1392.72|1392.22|1392.92|1392.42|1391.47|1390.97|0
1747143600000|2025-05-13 13:40:00|1392.54|1392.04|1393.24|1392.74|1393.59|1393.09|1392.39|1391.89|1
1747143900000|2025-05-13 13:45:00|1393.19|1392.69|1393.19|1392.69|1394.04|1393.54|1393.09|1392.59|0
1747144200000|2025-05-13 13:50:00|1393.16|1392.66|1393.86|1393.36|1394.01|1393.51|1392.81|1392.31|1
1747144500000|2025-05-13 13:55:00|1393.81|1393.31|1393.21|1392.71|1394.56|1394.06|1393.21|1392.71|5
1747144800000|2025-05-13 14:00:00|1393.27|1392.77|1393.47|1392.97|1394.32|1393.82|1393.27|1392.77|1
1747145100000|2025-05-13 14:05:00|1393.52|1393.02|1392.92|1392.42|1393.72|1393.22|1392.72|1392.22|4
1747145400000|2025-05-13 14:10:00|1392.96|1392.46|1393.51|1393.01|1394.01|1393.51|1392.81|1392.31|12
1747145700000|2025-05-13 14:15:00|1393.56|1393.06|1393.41|1392.91|1394.81|1394.31|1392.96|1392.46|12
1747206000000|2025-05-14 07:00:00|1401.25|1400.75|1402.2|1401.7|1403.05|1402.55|1400.5|1400|80
1747206300000|2025-05-14 07:05:00|1402.25|1401.75|1399.75|1399.25|1402.6|1402.1|1399.65|1399.15|21
1747206600000|2025-05-14 07:10:00|1399.8|1399.3|1400.2|1399.7|1400.3|1399.8|1398.8|1398.3|49
1747206900000|2025-05-14 07:15:00|1400.4|1399.9|1401.5|1401|1401.5|1401|1400.35|1399.85|42
1747207200000|2025-05-14 07:20:00|1401.46|1400.96|1399.56|1399.06|1401.56|1401.06|1399.31|1398.81|42
1747207500000|2025-05-14 07:25:00|1399.51|1399.01|1400.31|1399.81|1401.36|1400.86|1399.46|1398.96|65
1747207800000|2025-05-14 07:30:00|1400.74|1400.24|1401.99|1401.49|1402.14|1401.64|1400.64|1400.14|2
1747208100000|2025-05-14 07:35:00|1402.04|1401.54|1402.09|1401.59|1402.54|1402.04|1401.49|1400.99|39
1747208400000|2025-05-14 07:40:00|1402.29|1401.79|1402.89|1402.39|1403.04|1402.54|1402.09|1401.59|2
1747208700000|2025-05-14 07:45:00|1403.04|1402.54|1400.99|1400.49|1403.14|1402.64|1400.99|1400.49|4
1747209000000|2025-05-14 07:50:00|1400.81|1400.31|1400.81|1400.31|1401.31|1400.81|1400.51|1400.01|1
1747209300000|2025-05-14 07:55:00|1400.96|1400.46|1401.26|1400.76|1401.86|1401.36|1400.71|1400.21|2
1747209600000|2025-05-14 08:00:00|1401.06|1400.56|1401.31|1400.81|1402.31|1401.81|1401.06|1400.56|2
1747209900000|2025-05-14 08:05:00|1401.36|1400.86|1402.26|1401.76|1402.76|1402.26|1401.31|1400.81|0
1747210200000|2025-05-14 08:10:00|1402.32|1401.82|1403.22|1402.72|1403.37|1402.87|1402.32|1401.82|3
1747210500000|2025-05-14 08:15:00|1403.37|1402.87|1402.67|1402.17|1404.07|1403.57|1402.67|1402.17|6
1747210800000|2025-05-14 08:20:00|1402.77|1402.27|1403.17|1402.67|1403.42|1402.92|1402.57|1402.07|1
1747211100000|2025-05-14 08:25:00|1403.07|1402.57|1402.87|1402.37|1403.12|1402.62|1402.37|1401.87|2
1747211400000|2025-05-14 08:30:00|1402.86|1402.36|1402.06|1401.56|1402.91|1402.41|1401.71|1401.21|392
1747211700000|2025-05-14 08:35:00|1402.11|1401.61|1403.26|1402.76|1403.81|1403.31|1402.11|1401.61|404
1747212000000|2025-05-14 08:40:00|1403.41|1402.91|1403.31|1402.81|1403.56|1403.06|1402.91|1402.41|1
1747212300000|2025-05-14 08:45:00|1403.41|1402.91|1401.31|1400.81|1403.61|1403.11|1401.01|1400.51|3
1747212600000|2025-05-14 08:50:00|1401.24|1400.74|1400.79|1400.29|1402.09|1401.59|1400.44|1399.94|0
1747212900000|2025-05-14 08:55:00|1400.99|1400.49|1400.49|1399.99|1401.09|1400.59|1400.39|1399.89|19
1747213200000|2025-05-14 09:00:00|1400.46|1399.96|1400.71|1400.21|1401.06|1400.56|1399.86|1399.36|2
1747213500000|2025-05-14 09:05:00|1400.96|1400.46|1400.51|1400.01|1401.71|1401.21|1400.41|1399.91|4
1747213800000|2025-05-14 09:10:00|1400.37|1399.87|1399.32|1398.82|1401.07|1400.57|1398.97|1398.47|2
1747214100000|2025-05-14 09:15:00|1399.27|1398.77|1400.52|1400.02|1400.57|1400.07|1399.12|1398.62|0
1747214400000|2025-05-14 09:20:00|1400.48|1399.98|1400.13|1399.63|1400.63|1400.13|1399.73|1399.23|4
1747214700000|2025-05-14 09:25:00|1400.23|1399.73|1400.78|1400.28|1400.83|1400.33|1398.53|1398.03|3
1747215000000|2025-05-14 09:30:00|1400.71|1400.21|1401.16|1400.66|1401.41|1400.91|1400.66|1400.16|1
1747215300000|2025-05-14 09:35:00|1401.21|1400.71|1400.36|1399.86|1401.41|1400.91|1400.31|1399.81|2
1747215600000|2025-05-14 09:40:00|1400.42|1399.92|1399.92|1399.42|1400.52|1400.02|1399.72|1399.22|0
1747215900000|2025-05-14 09:45:00|1400.02|1399.52|1400.07|1399.57|1400.37|1399.87|1399.17|1398.67|2
1747216200000|2025-05-14 09:50:00|1400.16|1399.66|1400.11|1399.61|1400.41|1399.91|1399.86|1399.36|0
1747216500000|2025-05-14 09:55:00|1400.21|1399.71|1400.56|1400.06|1400.71|1400.21|1400.21|1399.71|2
1747216800000|2025-05-14 10:00:00|1400.64|1400.14|1400.54|1400.04|1400.74|1400.24|1400.24|1399.74|0
1747217100000|2025-05-14 10:05:00|1400.59|1400.09|1400.89|1400.39|1401.19|1400.69|1400.44|1399.94|0
1747217400000|2025-05-14 10:10:00|1400.83|1400.33|1400.93|1400.43|1401.18|1400.68|1400.73|1400.23|1
1747217700000|2025-05-14 10:15:00|1400.98|1400.48|1401.08|1400.58|1401.18|1400.68|1400.78|1400.28|101
1747218000000|2025-05-14 10:20:00|1400.86|1400.36|1400.76|1400.26|1401.51|1401.01|1400.66|1400.16|4
1747218300000|2025-05-14 10:25:00|1400.61|1400.11|1399.81|1399.31|1400.76|1400.26|1399.76|1399.26|0
1747218600000|2025-05-14 10:30:00|1400.02|1399.52|1399.82|1399.32|1400.37|1399.87|1399.42|1398.92|0
1747218900000|2025-05-14 10:35:00|1399.72|1399.22|1400.27|1399.77|1400.52|1400.02|1399.72|1399.22|0
1747219200000|2025-05-14 10:40:00|1400.32|1399.82|1400.67|1400.17|1400.92|1400.42|1400.32|1399.82|1
1747219500000|2025-05-14 10:45:00|1400.72|1400.22|1400.57|1400.07|1400.77|1400.27|1400.27|1399.77|1
1747219800000|2025-05-14 10:50:00|1400.51|1400.01|1399.76|1399.26|1400.51|1400.01|1399.51|1399.01|0
1747220100000|2025-05-14 10:55:00|1399.71|1399.21|1400.21|1399.71|1400.56|1400.06|1399.71|1399.21|3
1747220400000|2025-05-14 11:00:00|1400.28|1399.78|1401.18|1400.68|1401.23|1400.73|1400.28|1399.78|0
1747220700000|2025-05-14 11:05:00|1401.08|1400.58|1400.13|1399.63|1401.33|1400.83|1400.13|1399.63|188
1747221000000|2025-05-14 11:10:00|1400.22|1399.72|1400.67|1400.17|1400.77|1400.27|1400.22|1399.72|43
1747221300000|2025-05-14 11:15:00|1400.72|1400.22|1400.97|1400.47|1401.22|1400.72|1400.62|1400.12|2
1747221600000|2025-05-14 11:20:00|1400.84|1400.34|1400.54|1400.04|1400.99|1400.49|1400.44|1399.94|1
1747221900000|2025-05-14 11:25:00|1400.59|1400.09|1401.24|1400.74|1401.24|1400.74|1400.59|1400.09|0
1747222200000|2025-05-14 11:30:00|1401.31|1400.81|1400.56|1400.06|1401.31|1400.81|1400.56|1400.06|3
1747222500000|2025-05-14 11:35:00|1400.66|1400.16|1400.01|1399.51|1400.71|1400.21|1400.01|1399.51|0
1747222800000|2025-05-14 11:40:00|1400.14|1399.64|1399.64|1399.14|1400.19|1399.69|1399.29|1398.79|3
1747223100000|2025-05-14 11:45:00|1399.69|1399.19|1398.94|1398.44|1399.74|1399.24|1398.59|1398.09|0
1747223400000|2025-05-14 11:50:00|1398.93|1398.43|1399.93|1399.43|1400.03|1399.53|1398.78|1398.28|1
1747223700000|2025-05-14 11:55:00|1399.83|1399.33|1399.93|1399.43|1400.28|1399.78|1399.73|1399.23|0
1747224000000|2025-05-14 12:00:00|1399.71|1399.21|1399.81|1399.31|1400.06|1399.56|1398.86|1398.36|3
1747224300000|2025-05-14 12:05:00|1399.76|1399.26|1400.51|1400.01|1400.71|1400.21|1399.71|1399.21|25
1747224600000|2025-05-14 12:10:00|1400.39|1399.89|1400.04|1399.54|1400.79|1400.29|1400.04|1399.54|0
1747224900000|2025-05-14 12:15:00|1400.14|1399.64|1396.99|1396.49|1400.14|1399.64|1396.99|1396.49|3
1747225200000|2025-05-14 12:20:00|1397.2|1396.7|1396.3|1395.8|1397.25|1396.75|1395.1|1394.6|2
1747225500000|2025-05-14 12:25:00|1396.4|1395.9|1396.2|1395.7|1396.4|1395.9|1395.35|1394.85|2218
1747225800000|2025-05-14 12:30:00|1396.16|1395.66|1397.86|1397.36|1397.91|1397.41|1396.11|1395.61|11
1747226100000|2025-05-14 12:35:00|1397.91|1397.41|1398.76|1398.26|1398.86|1398.36|1397.56|1397.06|4
1747226400000|2025-05-14 12:40:00|1398.55|1398.05|1398.45|1397.95|1398.75|1398.25|1397.95|1397.45|1
1747226700000|2025-05-14 12:45:00|1398.55|1398.05|1399.25|1398.75|1399.9|1399.4|1398.55|1398.05|2
1747227000000|2025-05-14 12:50:00|1399.42|1398.92|1399.12|1398.62|1399.67|1399.17|1399.07|1398.57|0
1747227300000|2025-05-14 12:55:00|1399.17|1398.67|1398.07|1397.57|1399.37|1398.87|1398.07|1397.57|7
1747227600000|2025-05-14 13:00:00|1398.09|1397.59|1397.89|1397.39|1398.59|1398.09|1397.29|1396.79|1
1747227900000|2025-05-14 13:05:00|1397.94|1397.44|1396.99|1396.49|1398.19|1397.69|1396.34|1395.84|11
1747228200000|2025-05-14 13:10:00|1396.95|1396.45|1397.95|1397.45|1398.1|1397.6|1396.7|1396.2|53
1747228500000|2025-05-14 13:15:00|1398.05|1397.55|1396.45|1395.95|1398.1|1397.6|1396.45|1395.95|1
1747228800000|2025-05-14 13:20:00|1396.52|1396.02|1395.62|1395.12|1396.72|1396.22|1395.07|1394.57|4
1747229100000|2025-05-14 13:25:00|1395.92|1395.42|1396.47|1395.97|1396.62|1396.12|1395.62|1395.12|0
1747229400000|2025-05-14 13:30:00|1396.48|1395.98|1397.48|1396.98|1397.73|1397.23|1396.13|1395.63|9
1747229700000|2025-05-14 13:35:00|1397.53|1397.03|1396.38|1395.88|1397.83|1397.33|1396.13|1395.63|3
1747230000000|2025-05-14 13:40:00|1396.27|1395.77|1394.87|1394.37|1396.77|1396.27|1394.87|1394.37|53
1747230300000|2025-05-14 13:45:00|1394.92|1394.42|1395.52|1395.02|1396.37|1395.87|1394.92|1394.42|13
1747230600000|2025-05-14 13:50:00|1395.61|1395.11|1397.01|1396.51|1397.36|1396.86|1395.11|1394.61|0
1747230900000|2025-05-14 13:55:00|1397.06|1396.56|1396.61|1396.11|1397.11|1396.61|1395.66|1395.16|28
1747231200000|2025-05-14 14:00:00|1396.66|1396.16|1398.71|1398.21|1399.76|1399.26|1396.26|1395.76|42
1747231500000|2025-05-14 14:05:00|1398.66|1398.16|1398.06|1397.56|1398.71|1398.21|1397.21|1396.71|5
1747231800000|2025-05-14 14:10:00|1398.02|1397.52|1398.07|1397.57|1398.52|1398.02|1397.37|1396.87|28
1747232100000|2025-05-14 14:15:00|1397.97|1397.47|1398.07|1397.57|1398.57|1398.07|1397.67|1397.17|518
1747292400000|2025-05-15 07:00:00|1392.65|1392.15|1392.35|1391.85|1393.5|1393|1391.65|1391.15|35
1747292700000|2025-05-15 07:05:00|1392.4|1391.9|1394.8|1394.3|1394.9|1394.4|1391.65|1391.15|68
1747293000000|2025-05-15 07:10:00|1394.85|1394.35|1396.75|1396.25|1397.55|1397.05|1394.75|1394.25|3
1747293300000|2025-05-15 07:15:00|1396.8|1396.3|1400.65|1400.15|1401.15|1400.65|1396.75|1396.25|18
1747293600000|2025-05-15 07:20:00|1400.97|1400.47|1399.77|1399.27|1400.97|1400.47|1398.87|1398.37|10
1747293900000|2025-05-15 07:25:00|1399.72|1399.22|1400.72|1400.22|1400.92|1400.42|1399.42|1398.92|8
1747294200000|2025-05-15 07:30:00|1400.82|1400.32|1401.07|1400.57|1402.22|1401.72|1400.67|1400.17|1
1747294500000|2025-05-15 07:35:00|1401.12|1400.62|1401.22|1400.72|1401.37|1400.87|1400.07|1399.57|0
1747294800000|2025-05-15 07:40:00|1401.19|1400.69|1400.64|1400.14|1401.19|1400.69|1400.24|1399.74|0
1747295100000|2025-05-15 07:45:00|1400.59|1400.09|1399.94|1399.44|1400.59|1400.09|1399.89|1399.39|0
1747295400000|2025-05-15 07:50:00|1399.93|1399.43|1399.33|1398.83|1400.48|1399.98|1399.23|1398.73|0
1747295700000|2025-05-15 07:55:00|1399.38|1398.88|1399.63|1399.13|1399.68|1399.18|1398.93|1398.43|1
1747296000000|2025-05-15 08:00:00|1399.73|1399.23|1400.73|1400.23|1401.43|1400.93|1398.83|1398.33|0
1747296300000|2025-05-15 08:05:00|1400.78|1400.28|1402.08|1401.58|1402.38|1401.88|1400.63|1400.13|0
1747296600000|2025-05-15 08:10:00|1401.84|1401.34|1403.79|1403.29|1404.09|1403.59|1401.84|1401.34|10
1747296900000|2025-05-15 08:15:00|1403.74|1403.24|1403.99|1403.49|1404.54|1404.04|1403.49|1402.99|1
1747297200000|2025-05-15 08:20:00|1404.12|1403.62|1403.57|1403.07|1404.62|1404.12|1403.07|1402.57|0
1747297500000|2025-05-15 08:25:00|1403.62|1403.12|1403.12|1402.62|1404.22|1403.72|1403.12|1402.62|0
1747297800000|2025-05-15 08:30:00|1403.07|1402.57|1402.47|1401.97|1403.22|1402.72|1401.67|1401.17|0
1747298100000|2025-05-15 08:35:00|1402.57|1402.07|1402.02|1401.52|1402.67|1402.17|1401.42|1400.92|0
1747298400000|2025-05-15 08:40:00|1402.21|1401.71|1400.96|1400.46|1402.41|1401.91|1400.56|1400.06|0
1747298700000|2025-05-15 08:45:00|1401.01|1400.51|1401.46|1400.96|1402.21|1401.71|1401.01|1400.51|1
1747299000000|2025-05-15 08:50:00|1401.27|1400.77|1401.22|1400.72|1401.57|1401.07|1401.12|1400.62|2
1747299300000|2025-05-15 08:55:00|1401.12|1400.62|1400.67|1400.17|1401.17|1400.67|1400.22|1399.72|1
1747299600000|2025-05-15 09:00:00|1400.87|1400.37|1401.27|1400.77|1401.37|1400.87|1400.57|1400.07|0
1747299900000|2025-05-15 09:05:00|1401.22|1400.72|1401.92|1401.42|1401.92|1401.42|1401.02|1400.52|0
1747300200000|2025-05-15 09:10:00|1401.78|1401.28|1402.23|1401.73|1402.38|1401.88|1401.48|1400.98|0
1747300500000|2025-05-15 09:15:00|1402.33|1401.83|1402.23|1401.73|1402.38|1401.88|1401.08|1400.58|0
1747300800000|2025-05-15 09:20:00|1402.27|1401.77|1402.27|1401.77|1402.67|1402.17|1402.17|1401.67|0
1747301100000|2025-05-15 09:25:00|1402.32|1401.82|1403.17|1402.67|1403.27|1402.77|1402.32|1401.82|0
1747301400000|2025-05-15 09:30:00|1402.99|1402.49|1403.19|1402.69|1403.79|1403.29|1402.99|1402.49|4
1747301700000|2025-05-15 09:35:00|1403.14|1402.64|1402.39|1401.89|1403.14|1402.64|1401.79|1401.29|1
1747302000000|2025-05-15 09:40:00|1402.63|1402.13|1402.83|1402.33|1403.03|1402.53|1402.48|1401.98|0
1747302300000|2025-05-15 09:45:00|1402.93|1402.43|1403.33|1402.83|1403.43|1402.93|1402.73|1402.23|13
1747302600000|2025-05-15 09:50:00|1403.24|1402.74|1403.14|1402.64|1403.39|1402.89|1402.99|1402.49|2
1747302900000|2025-05-15 09:55:00|1403.19|1402.69|1403.64|1403.14|1403.79|1403.29|1403.14|1402.64|9
1747303200000|2025-05-15 10:00:00|1403.67|1403.17|1403.37|1402.87|1403.82|1403.32|1402.92|1402.42|4
1747303500000|2025-05-15 10:05:00|1403.42|1402.92|1405.32|1404.82|1405.37|1404.87|1403.42|1402.92|41
1747303800000|2025-05-15 10:10:00|1405.38|1404.88|1406.03|1405.53|1406.03|1405.53|1405.23|1404.73|0
1747304100000|2025-05-15 10:15:00|1406.08|1405.58|1406.08|1405.58|1406.33|1405.83|1405.83|1405.33|46
1747304400000|2025-05-15 10:20:00|1406.03|1405.53|1405.78|1405.28|1406.33|1405.83|1405.68|1405.18|0
1747304700000|2025-05-15 10:25:00|1405.83|1405.33|1406.38|1405.88|1406.38|1405.88|1405.63|1405.13|347
1747305000000|2025-05-15 10:30:00|1406.28|1405.78|1407.33|1406.83|1407.38|1406.88|1406.08|1405.58|5
1747305300000|2025-05-15 10:35:00|1407.38|1406.88|1406.38|1405.88|1407.58|1407.08|1406.28|1405.78|0
1747305600000|2025-05-15 10:40:00|1406.47|1405.97|1406.97|1406.47|1407.07|1406.57|1406.42|1405.92|0
1747305900000|2025-05-15 10:45:00|1407.02|1406.52|1407.17|1406.67|1407.27|1406.77|1406.77|1406.27|0
1747306200000|2025-05-15 10:50:00|1407.05|1406.55|1406.85|1406.35|1407.15|1406.65|1406.65|1406.15|0
1747306500000|2025-05-15 10:55:00|1406.9|1406.4|1405.95|1405.45|1406.95|1406.45|1405.8|1405.3|3
1747306800000|2025-05-15 11:00:00|1406.14|1405.64|1406.54|1406.04|1406.54|1406.04|1406.04|1405.54|1
1747307100000|2025-05-15 11:05:00|1406.49|1405.99|1406.34|1405.84|1406.54|1406.04|1406.04|1405.54|0
1747307400000|2025-05-15 11:10:00|1406.24|1405.74|1406.24|1405.74|1406.54|1406.04|1406.04|1405.54|0
1747307700000|2025-05-15 11:15:00|1406.19|1405.69|1406.74|1406.24|1406.89|1406.39|1406.14|1405.64|1
1747308000000|2025-05-15 11:20:00|1406.79|1406.29|1406.94|1406.44|1407.19|1406.69|1406.54|1406.04|0
1747308300000|2025-05-15 11:25:00|1406.99|1406.49|1406.94|1406.44|1407.34|1406.84|1406.89|1406.39|0
1747308600000|2025-05-15 11:30:00|1406.99|1406.49|1407.99|1407.49|1408.29|1407.79|1406.99|1406.49|0
1747308900000|2025-05-15 11:35:00|1407.94|1407.44|1407.94|1407.44|1408.14|1407.64|1407.74|1407.24|0
1747309200000|2025-05-15 11:40:00|1407.95|1407.45|1409.15|1408.65|1409.2|1408.7|1407.9|1407.4|0
1747309500000|2025-05-15 11:45:00|1409.1|1408.6|1409.15|1408.65|1409.45|1408.95|1408.85|1408.35|0
1747309800000|2025-05-15 11:50:00|1409.21|1408.71|1408.26|1407.76|1409.31|1408.81|1408.26|1407.76|3
1747310100000|2025-05-15 11:55:00|1408.21|1407.71|1408.56|1408.06|1408.61|1408.11|1408.06|1407.56|0
1747310400000|2025-05-15 12:00:00|1408.51|1408.01|1408.36|1407.86|1408.66|1408.16|1407.96|1407.46|0
1747310700000|2025-05-15 12:05:00|1408.41|1407.91|1408.61|1408.11|1408.66|1408.16|1408.16|1407.66|0
1747311000000|2025-05-15 12:10:00|1408.53|1408.03|1407.68|1407.18|1408.53|1408.03|1407.63|1407.13|0
1747311300000|2025-05-15 12:15:00|1407.73|1407.23|1408.18|1407.68|1408.38|1407.88|1407.63|1407.13|0
1747311600000|2025-05-15 12:20:00|1408.24|1407.74|1409.39|1408.89|1409.39|1408.89|1408.24|1407.74|1
1747311900000|2025-05-15 12:25:00|1409.34|1408.84|1409.54|1409.04|1409.54|1409.04|1409.29|1408.79|1
1747312200000|2025-05-15 12:30:00|1409.44|1408.94|1410.84|1410.34|1410.94|1410.44|1409.24|1408.74|1
1747312500000|2025-05-15 12:35:00|1410.89|1410.39|1410.34|1409.84|1411.49|1410.99|1410.24|1409.74|0
1747312800000|2025-05-15 12:40:00|1410.33|1409.83|1409.68|1409.18|1410.33|1409.83|1409.63|1409.13|0
1747313100000|2025-05-15 12:45:00|1409.63|1409.13|1407.78|1407.28|1409.68|1409.18|1407.33|1406.83|60
1747313400000|2025-05-15 12:50:00|1408.03|1407.53|1408.73|1408.23|1408.78|1408.28|1407.88|1407.38|4
1747313700000|2025-05-15 12:55:00|1408.68|1408.18|1408.43|1407.93|1409.38|1408.88|1408.43|1407.93|0
1747314000000|2025-05-15 13:00:00|1408.25|1407.75|1409.25|1408.75|1410|1409.5|1408|1407.5|1
1747314300000|2025-05-15 13:05:00|1409.3|1408.8|1409.35|1408.85|1410|1409.5|1409|1408.5|0
1747314600000|2025-05-15 13:10:00|1409.49|1408.99|1408.49|1407.99|1409.54|1409.04|1408.34|1407.84|0
1747314900000|2025-05-15 13:15:00|1408.44|1407.94|1408.29|1407.79|1408.94|1408.44|1407.94|1407.44|0
1747315200000|2025-05-15 13:20:00|1408.24|1407.74|1408.79|1408.29|1408.94|1408.44|1408.24|1407.74|0
1747315500000|2025-05-15 13:25:00|1408.84|1408.34|1410.29|1409.79|1410.69|1410.19|1408.79|1408.29|0
1747315800000|2025-05-15 13:30:00|1410.09|1409.59|1407.54|1407.04|1410.09|1409.59|1406.64|1406.14|0
1747316100000|2025-05-15 13:35:00|1407.49|1406.99|1409.99|1409.49|1410.09|1409.59|1407.49|1406.99|4
1747316400000|2025-05-15 13:40:00|1410.05|1409.55|1408.55|1408.05|1410.65|1410.15|1408.55|1408.05|33
1747316700000|2025-05-15 13:45:00|1408.6|1408.1|1411.5|1411|1411.65|1411.15|1408.3|1407.8|23
1747317000000|2025-05-15 13:50:00|1411.47|1410.97|1412.62|1412.12|1412.82|1412.32|1411.27|1410.77|12
1747317300000|2025-05-15 13:55:00|1412.57|1412.07|1412.67|1412.17|1412.82|1412.32|1411.82|1411.32|16
1747317600000|2025-05-15 14:00:00|1412.71|1412.21|1412.16|1411.66|1412.86|1412.36|1411.86|1411.36|0
1747317900000|2025-05-15 14:05:00|1412.11|1411.61|1413.21|1412.71|1413.41|1412.91|1411.86|1411.36|0
1747318200000|2025-05-15 14:10:00|1413.24|1412.74|1413.24|1412.74|1413.59|1413.09|1412.49|1411.99|28
1747318500000|2025-05-15 14:15:00|1413.29|1412.79|1413.24|1412.74|1413.49|1412.99|1412.29|1411.79|24
1747378800000|2025-05-16 07:00:00|1422.4|1421.9|1427.25|1426.75|1427.95|1427.45|1422.4|1421.9|4
1747379100000|2025-05-16 07:05:00|1427.2|1426.7|1423.7|1423.2|1427.4|1426.9|1423.35|1422.85|69
1747379400000|2025-05-16 07:10:00|1423.75|1423.25|1425.55|1425.05|1426|1425.5|1423.7|1423.2|2
1747379700000|2025-05-16 07:15:00|1425.6|1425.1|1424.45|1423.95|1427.35|1426.85|1424.35|1423.85|21
1747380000000|2025-05-16 07:20:00|1424.44|1423.94|1424.19|1423.69|1424.64|1424.14|1423.79|1423.29|18
1747380300000|2025-05-16 07:25:00|1424.24|1423.74|1425.39|1424.89|1425.44|1424.94|1423.69|1423.19|0
1747380600000|2025-05-16 07:30:00|1425.26|1424.76|1425.11|1424.61|1425.61|1425.11|1424.76|1424.26|17
1747380900000|2025-05-16 07:35:00|1425.16|1424.66|1425.96|1425.46|1426.21|1425.71|1424.56|1424.06|14
1747381200000|2025-05-16 07:40:00|1426.04|1425.54|1425.99|1425.49|1426.39|1425.89|1425.49|1424.99|2
1747381500000|2025-05-16 07:45:00|1425.94|1425.44|1426.64|1426.14|1426.89|1426.39|1425.79|1425.29|0
1747381800000|2025-05-16 07:50:00|1426.61|1426.11|1427.56|1427.06|1427.66|1427.16|1426.16|1425.66|9
1747382100000|2025-05-16 07:55:00|1427.21|1426.71|1427.46|1426.96|1428.01|1427.51|1427.11|1426.61|7
1747382400000|2025-05-16 08:00:00|1427.47|1426.97|1426.67|1426.17|1428.02|1427.52|1426.62|1426.12|162
1747382700000|2025-05-16 08:05:00|1426.72|1426.22|1426.27|1425.77|1427.47|1426.97|1426.17|1425.67|0
1747383000000|2025-05-16 08:10:00|1426.35|1425.85|1426.45|1425.95|1426.9|1426.4|1425.75|1425.25|13
1747383300000|2025-05-16 08:15:00|1426.4|1425.9|1427.45|1426.95|1427.45|1426.95|1426.15|1425.65|0
1747383600000|2025-05-16 08:20:00|1427.32|1426.82|1428.07|1427.57|1428.42|1427.92|1427.12|1426.62|0
1747383900000|2025-05-16 08:25:00|1428.02|1427.52|1428.42|1427.92|1429.12|1428.62|1427.97|1427.47|0
1747384200000|2025-05-16 08:30:00|1428.28|1427.78|1428.48|1427.98|1428.58|1428.08|1427.68|1427.18|0
1747384500000|2025-05-16 08:35:00|1428.53|1428.03|1429.18|1428.68|1429.28|1428.78|1428.28|1427.78|0
1747384800000|2025-05-16 08:40:00|1429.28|1428.78|1428.98|1428.48|1429.38|1428.88|1428.68|1428.18|0
1747385100000|2025-05-16 08:45:00|1429.03|1428.53|1428.98|1428.48|1429.38|1428.88|1428.78|1428.28|0
1747385400000|2025-05-16 08:50:00|1429.07|1428.57|1428.97|1428.47|1429.17|1428.67|1428.67|1428.17|1
1747385700000|2025-05-16 08:55:00|1428.87|1428.37|1428.77|1428.27|1428.97|1428.47|1428.47|1427.97|0
1747386000000|2025-05-16 09:00:00|1428.69|1428.19|1428.89|1428.39|1428.89|1428.39|1428.29|1427.79|0
1747386300000|2025-05-16 09:05:00|1428.94|1428.44|1430.19|1429.69|1430.19|1429.69|1428.89|1428.39|0
1747386600000|2025-05-16 09:10:00|1430.08|1429.58|1429.58|1429.08|1430.53|1430.03|1429.38|1428.88|0
1747386900000|2025-05-16 09:15:00|1429.48|1428.98|1428.58|1428.08|1429.48|1428.98|1428.38|1427.88|0
1747387200000|2025-05-16 09:20:00|1428.68|1428.18|1429.08|1428.58|1429.18|1428.68|1428.58|1428.08|0
1747387500000|2025-05-16 09:25:00|1428.93|1428.43|1429.48|1428.98|1429.48|1428.98|1428.88|1428.38|1
1747387800000|2025-05-16 09:30:00|1429.57|1429.07|1429.77|1429.27|1429.97|1429.47|1429.57|1429.07|0
1747388100000|2025-05-16 09:35:00|1429.72|1429.22|1429.47|1428.97|1429.87|1429.37|1429.47|1428.97|0
1747388400000|2025-05-16 09:40:00|1429.37|1428.87|1429.87|1429.37|1429.87|1429.37|1429.32|1428.82|3
1747388700000|2025-05-16 09:45:00|1429.92|1429.42|1430.72|1430.22|1430.72|1430.22|1429.87|1429.37|11
1747389000000|2025-05-16 09:50:00|1430.81|1430.31|1430.96|1430.46|1431.06|1430.56|1430.41|1429.91|10
1747389300000|2025-05-16 09:55:00|1430.91|1430.41|1431.16|1430.66|1431.66|1431.16|1430.91|1430.41|0
1747389600000|2025-05-16 10:00:00|1430.78|1430.28|1431.18|1430.68|1431.78|1431.28|1430.78|1430.28|6
1747389900000|2025-05-16 10:05:00|1431.38|1430.88|1431.38|1430.88|1431.73|1431.23|1430.78|1430.28|5
1747390200000|2025-05-16 10:10:00|1431.72|1431.22|1431.42|1430.92|1432.07|1431.57|1431.22|1430.72|3
1747390500000|2025-05-16 10:15:00|1431.47|1430.97|1431.22|1430.72|1431.62|1431.12|1431.22|1430.72|0
1747390800000|2025-05-16 10:20:00|1431.19|1430.69|1431.59|1431.09|1431.69|1431.19|1431.19|1430.69|0
1747391100000|2025-05-16 10:25:00|1431.64|1431.14|1431.69|1431.19|1431.89|1431.39|1431.49|1430.99|0
1747391400000|2025-05-16 10:30:00|1431.77|1431.27|1432.07|1431.57|1432.07|1431.57|1431.57|1431.07|0
1747391700000|2025-05-16 10:35:00|1431.97|1431.47|1431.67|1431.17|1431.97|1431.47|1431.67|1431.17|0
1747392000000|2025-05-16 10:40:00|1431.65|1431.15|1431.35|1430.85|1431.75|1431.25|1431.35|1430.85|0
1747392300000|2025-05-16 10:45:00|1431.4|1430.9|1431.05|1430.55|1431.45|1430.95|1431.05|1430.55|0
1747392600000|2025-05-16 10:50:00|1431.08|1430.58|1430.18|1429.68|1431.18|1430.68|1430.18|1429.68|1
1747392900000|2025-05-16 10:55:00|1430.23|1429.73|1430.48|1429.98|1430.83|1430.33|1430.18|1429.68|1
1747393200000|2025-05-16 11:00:00|1430.56|1430.06|1430.46|1429.96|1431.01|1430.51|1430.36|1429.86|1
1747393500000|2025-05-16 11:05:00|1430.51|1430.01|1431.36|1430.86|1431.36|1430.86|1430.36|1429.86|0
1747393800000|2025-05-16 11:10:00|1431.23|1430.73|1430.83|1430.33|1431.33|1430.83|1430.53|1430.03|0
1747394100000|2025-05-16 11:15:00|1430.78|1430.28|1431.53|1431.03|1431.53|1431.03|1430.73|1430.23|0
1747394400000|2025-05-16 11:20:00|1431.52|1431.02|1431.62|1431.12|1432.02|1431.52|1431.42|1430.92|0
1747394700000|2025-05-16 11:25:00|1431.67|1431.17|1431.92|1431.42|1431.92|1431.42|1431.52|1431.02|0
1747395000000|2025-05-16 11:30:00|1431.99|1431.49|1432.19|1431.69|1432.29|1431.79|1431.99|1431.49|0
1747395300000|2025-05-16 11:35:00|1432.09|1431.59|1432.89|1432.39|1432.99|1432.49|1432.09|1431.59|0
1747395600000|2025-05-16 11:40:00|1432.81|1432.31|1432.01|1431.51|1432.91|1432.41|1431.91|1431.41|0
1747395900000|2025-05-16 11:45:00|1432.11|1431.61|1432.21|1431.71|1432.51|1432.01|1432.06|1431.56|2
1747396200000|2025-05-16 11:50:00|1432.3|1431.8|1431.8|1431.3|1432.3|1431.8|1431.8|1431.3|0
1747396500000|2025-05-16 11:55:00|1431.85|1431.35|1431.9|1431.4|1432.35|1431.85|1431.8|1431.3|8
1747396800000|2025-05-16 12:00:00|1431.89|1431.39|1431.79|1431.29|1432.09|1431.59|1431.49|1430.99|0
1747397100000|2025-05-16 12:05:00|1431.74|1431.24|1431.39|1430.89|1431.84|1431.34|1431.29|1430.79|1
1747397400000|2025-05-16 12:10:00|1431.24|1430.74|1430.34|1429.84|1431.24|1430.74|1430.04|1429.54|0
1747397700000|2025-05-16 12:15:00|1430.29|1429.79|1429.84|1429.34|1430.29|1429.79|1429.54|1429.04|0
1747398000000|2025-05-16 12:20:00|1430.01|1429.51|1429.41|1428.91|1430.41|1429.91|1429.41|1428.91|0
1747398300000|2025-05-16 12:25:00|1429.46|1428.96|1429.71|1429.21|1430.01|1429.51|1429.11|1428.61|1
1747398600000|2025-05-16 12:30:00|1429.66|1429.16|1430.91|1430.41|1431.01|1430.51|1429.61|1429.11|0
1747398900000|2025-05-16 12:35:00|1431.01|1430.51|1432.01|1431.51|1432.61|1432.11|1431.01|1430.51|1
1747399200000|2025-05-16 12:40:00|1431.82|1431.32|1431.12|1430.62|1431.92|1431.42|1430.72|1430.22|0
1747399500000|2025-05-16 12:45:00|1431.07|1430.57|1430.92|1430.42|1431.22|1430.72|1430.72|1430.22|0
1747399800000|2025-05-16 12:50:00|1431.06|1430.56|1430.96|1430.46|1431.26|1430.76|1430.71|1430.21|1
1747400100000|2025-05-16 12:55:00|1430.91|1430.41|1430.76|1430.26|1431.16|1430.66|1430.46|1429.96|0
1747400400000|2025-05-16 13:00:00|1430.66|1430.16|1431.26|1430.76|1431.36|1430.86|1430.56|1430.06|0
1747400700000|2025-05-16 13:05:00|1431.31|1430.81|1431.16|1430.66|1431.56|1431.06|1430.61|1430.11|14
1747401000000|2025-05-16 13:10:00|1431.23|1430.73|1431.58|1431.08|1431.63|1431.13|1431.18|1430.68|7
1747401300000|2025-05-16 13:15:00|1431.53|1431.03|1431.83|1431.33|1432.03|1431.53|1431.53|1431.03|2
1747401600000|2025-05-16 13:20:00|1431.81|1431.31|1432.01|1431.51|1432.21|1431.71|1431.61|1431.11|0
1747401900000|2025-05-16 13:25:00|1432.06|1431.56|1432.31|1431.81|1432.61|1432.11|1432.01|1431.51|0
1747402200000|2025-05-16 13:30:00|1432.34|1431.84|1432.34|1431.84|1432.54|1432.04|1431.49|1430.99|0
1747402500000|2025-05-16 13:35:00|1432.39|1431.89|1432.69|1432.19|1433.34|1432.84|1431.54|1431.04|13
1747402800000|2025-05-16 13:40:00|1432.66|1432.16|1432.21|1431.71|1432.86|1432.36|1431.91|1431.41|0
1747403100000|2025-05-16 13:45:00|1432.16|1431.66|1431.06|1430.56|1432.21|1431.71|1430.81|1430.31|0
1747403400000|2025-05-16 13:50:00|1431.16|1430.66|1430.81|1430.31|1431.61|1431.11|1430.61|1430.11|2
1747403700000|2025-05-16 13:55:00|1430.86|1430.36|1430.81|1430.31|1431.16|1430.66|1430.21|1429.71|1
1747404000000|2025-05-16 14:00:00|1430.71|1430.21|1432.01|1431.51|1432.36|1431.86|1429.41|1428.91|17
1747404300000|2025-05-16 14:05:00|1431.96|1431.46|1429.51|1429.01|1432.11|1431.61|1429.41|1428.91|15
1747404600000|2025-05-16 14:10:00|1429.43|1428.93|1430.88|1430.38|1431.13|1430.63|1429.43|1428.93|5
1747404900000|2025-05-16 14:15:00|1430.83|1430.33|1430.13|1429.63|1431.48|1430.98|1429.83|1429.33|10
1747638000000|2025-05-19 07:00:00|1423.5|1423|1423.5|1423|1424.2|1423.7|1420.7|1420.2|15
1747638300000|2025-05-19 07:05:00|1423.45|1422.95|1423.5|1423|1424.25|1423.75|1421.9|1421.4|1
1747638600000|2025-05-19 07:10:00|1423.45|1422.95|1420.25|1419.75|1424.05|1423.55|1420.25|1419.75|14
1747638900000|2025-05-19 07:15:00|1420.2|1419.7|1420.25|1419.75|1421.35|1420.85|1418.95|1418.45|8
1747639200000|2025-05-19 07:20:00|1419.84|1419.34|1418.24|1417.74|1419.89|1419.39|1418.04|1417.54|19
1747639500000|2025-05-19 07:25:00|1418.19|1417.69|1419.24|1418.74|1419.84|1419.34|1417.84|1417.34|41
1747639800000|2025-05-19 07:30:00|1419.08|1418.58|1418.68|1418.18|1419.48|1418.98|1418.28|1417.78|9
1747640100000|2025-05-19 07:35:00|1418.73|1418.23|1418.98|1418.48|1419.08|1418.58|1417.78|1417.28|0
1747640400000|2025-05-19 07:40:00|1418.92|1418.42|1418.82|1418.32|1419.22|1418.72|1418.82|1418.32|0
1747640700000|2025-05-19 07:45:00|1418.87|1418.37|1416.32|1415.82|1418.87|1418.37|1416.12|1415.62|0
1747641000000|2025-05-19 07:50:00|1416.37|1415.87|1417.52|1417.02|1417.57|1417.07|1415.82|1415.32|4
1747641300000|2025-05-19 07:55:00|1417.57|1417.07|1416.92|1416.42|1417.72|1417.22|1416.77|1416.27|1
1747641600000|2025-05-19 08:00:00|1416.83|1416.33|1416.43|1415.93|1417.98|1417.48|1416.18|1415.68|0
1747641900000|2025-05-19 08:05:00|1416.48|1415.98|1419.18|1418.68|1419.18|1418.68|1416.48|1415.98|0
1747642200000|2025-05-19 08:10:00|1419.16|1418.66|1418.96|1418.46|1419.91|1419.41|1418.46|1417.96|4
1747642500000|2025-05-19 08:15:00|1418.91|1418.41|1418.76|1418.26|1419.01|1418.51|1418.36|1417.86|1
1747642800000|2025-05-19 08:20:00|1418.85|1418.35|1418.6|1418.1|1418.85|1418.35|1418.35|1417.85|1
1747643100000|2025-05-19 08:25:00|1418.7|1418.2|1418.3|1417.8|1418.85|1418.35|1418.15|1417.65|0
1747643400000|2025-05-19 08:30:00|1418.23|1417.73|1418.33|1417.83|1418.48|1417.98|1417.68|1417.18|0
1747643700000|2025-05-19 08:35:00|1418.28|1417.78|1418.43|1417.93|1418.58|1418.08|1417.88|1417.38|0
1747644000000|2025-05-19 08:40:00|1418.58|1418.08|1418.03|1417.53|1418.93|1418.43|1418.03|1417.53|0
1747644300000|2025-05-19 08:45:00|1417.98|1417.48|1417.23|1416.73|1417.98|1417.48|1416.53|1416.03|1
1747644600000|2025-05-19 08:50:00|1417.27|1416.77|1418.37|1417.87|1418.47|1417.97|1416.97|1416.47|1
1747644900000|2025-05-19 08:55:00|1418.42|1417.92|1419.27|1418.77|1419.37|1418.87|1418.42|1417.92|1
1747645200000|2025-05-19 09:00:00|1419.06|1418.56|1419.26|1418.76|1419.26|1418.76|1417.96|1417.46|1
1747645500000|2025-05-19 09:05:00|1419.31|1418.81|1420.86|1420.36|1420.86|1420.36|1419.31|1418.81|0
1747645800000|2025-05-19 09:10:00|1420.87|1420.37|1420.37|1419.87|1421.17|1420.67|1419.97|1419.47|0
1747646100000|2025-05-19 09:15:00|1420.42|1419.92|1420.07|1419.57|1420.47|1419.97|1419.77|1419.27|1
1747646400000|2025-05-19 09:20:00|1420.29|1419.79|1420.39|1419.89|1420.59|1420.09|1420.24|1419.74|0
1747646700000|2025-05-19 09:25:00|1420.44|1419.94|1420.19|1419.69|1420.69|1420.19|1419.84|1419.34|2
1747647000000|2025-05-19 09:30:00|1420.2|1419.7|1421.05|1420.55|1421.4|1420.9|1420.2|1419.7|0
1747647300000|2025-05-19 09:35:00|1421.1|1420.6|1420.75|1420.25|1421.25|1420.75|1420.75|1420.25|0
1747647600000|2025-05-19 09:40:00|1420.81|1420.31|1421.06|1420.56|1421.26|1420.76|1420.76|1420.26|0
1747647900000|2025-05-19 09:45:00|1421.11|1420.61|1421.96|1421.46|1421.96|1421.46|1420.96|1420.46|1
1747648200000|2025-05-19 09:50:00|1421.98|1421.48|1421.88|1421.38|1422.08|1421.58|1421.58|1421.08|1
1747648500000|2025-05-19 09:55:00|1421.93|1421.43|1421.48|1420.98|1421.98|1421.48|1421.28|1420.78|0
1747648800000|2025-05-19 10:00:00|1421.37|1420.87|1421.27|1420.77|1421.57|1421.07|1420.87|1420.37|0
1747649100000|2025-05-19 10:05:00|1421.22|1420.72|1420.37|1419.87|1421.27|1420.77|1420.27|1419.77|0
1747649400000|2025-05-19 10:10:00|1420.48|1419.98|1419.88|1419.38|1420.58|1420.08|1419.78|1419.28|0
1747649700000|2025-05-19 10:15:00|1419.83|1419.33|1420.28|1419.78|1420.28|1419.78|1419.58|1419.08|0
1747650000000|2025-05-19 10:20:00|1420.22|1419.72|1420.12|1419.62|1420.32|1419.82|1420.02|1419.52|0
1747650300000|2025-05-19 10:25:00|1420.07|1419.57|1419.82|1419.32|1420.57|1420.07|1419.52|1419.02|0
1747650600000|2025-05-19 10:30:00|1419.99|1419.49|1420.09|1419.59|1420.29|1419.79|1419.29|1418.79|0
1747650900000|2025-05-19 10:35:00|1420.04|1419.54|1420.24|1419.74|1420.49|1419.99|1419.74|1419.24|0
1747651200000|2025-05-19 10:40:00|1420.11|1419.61|1420.26|1419.76|1420.36|1419.86|1419.96|1419.46|1
1747651500000|2025-05-19 10:45:00|1420.31|1419.81|1420.16|1419.66|1420.46|1419.96|1419.96|1419.46|0
1747651800000|2025-05-19 10:50:00|1420.25|1419.75|1420.35|1419.85|1420.35|1419.85|1419.95|1419.45|0
1747652100000|2025-05-19 10:55:00|1420.4|1419.9|1419.55|1419.05|1420.45|1419.95|1419.55|1419.05|0
1747652400000|2025-05-19 11:00:00|1419.43|1418.93|1419.53|1419.03|1419.93|1419.43|1419.43|1418.93|0
1747652700000|2025-05-19 11:05:00|1419.58|1419.08|1419.53|1419.03|1419.73|1419.23|1419.33|1418.83|0
1747653000000|2025-05-19 11:10:00|1419.4|1418.9|1419.5|1419|1419.5|1419|1419.3|1418.8|0
1747653300000|2025-05-19 11:15:00|1419.55|1419.05|1419.6|1419.1|1419.8|1419.3|1419.4|1418.9|0
1747653600000|2025-05-19 11:20:00|1419.71|1419.21|1419.71|1419.21|1419.71|1419.21|1419.51|1419.01|0
1747653900000|2025-05-19 11:25:00|1419.66|1419.16|1419.46|1418.96|1419.86|1419.36|1419.31|1418.81|0
1747654200000|2025-05-19 11:30:00|1419.49|1418.99|1419.54|1419.04|1419.89|1419.39|1419.39|1418.89|0
1747654500000|2025-05-19 11:35:00|1419.59|1419.09|1419.74|1419.24|1420.04|1419.54|1419.39|1418.89|1
1747654800000|2025-05-19 11:40:00|1419.81|1419.31|1419.71|1419.21|1419.91|1419.41|1419.41|1418.91|0
1747655100000|2025-05-19 11:45:00|1419.66|1419.16|1419.81|1419.31|1419.91|1419.41|1419.51|1419.01|0
1747655400000|2025-05-19 11:50:00|1419.77|1419.27|1419.67|1419.17|1419.87|1419.37|1419.37|1418.87|0
1747655700000|2025-05-19 11:55:00|1419.62|1419.12|1419.87|1419.37|1420.07|1419.57|1419.47|1418.97|0
1747656000000|2025-05-19 12:00:00|1419.83|1419.33|1420.43|1419.93|1420.53|1420.03|1419.73|1419.23|0
1747656300000|2025-05-19 12:05:00|1420.48|1419.98|1420.53|1420.03|1420.63|1420.13|1420.33|1419.83|0
1747656600000|2025-05-19 12:10:00|1420.35|1419.85|1420.2|1419.7|1420.35|1419.85|1419.75|1419.25|0
1747656900000|2025-05-19 12:15:00|1420.25|1419.75|1420.05|1419.55|1420.35|1419.85|1419.75|1419.25|1
1747657200000|2025-05-19 12:20:00|1420.23|1419.73|1420.53|1420.03|1420.73|1420.23|1420.13|1419.63|10
1747657500000|2025-05-19 12:25:00|1420.58|1420.08|1420.43|1419.93|1420.93|1420.43|1420.38|1419.88|0
1747657800000|2025-05-19 12:30:00|1420.38|1419.88|1420.73|1420.23|1420.73|1420.23|1419.93|1419.43|2
1747658100000|2025-05-19 12:35:00|1420.78|1420.28|1422.03|1421.53|1422.03|1421.53|1420.78|1420.28|0
1747658400000|2025-05-19 12:40:00|1421.92|1421.42|1422.62|1422.12|1422.92|1422.42|1421.92|1421.42|0
1747658700000|2025-05-19 12:45:00|1422.67|1422.17|1421.92|1421.42|1422.82|1422.32|1421.72|1421.22|0
1747659000000|2025-05-19 12:50:00|1421.98|1421.48|1422.18|1421.68|1422.48|1421.98|1421.58|1421.08|0
1747659300000|2025-05-19 12:55:00|1422.23|1421.73|1421.58|1421.08|1422.28|1421.78|1421.43|1420.93|0
1747659600000|2025-05-19 13:00:00|1421.67|1421.17|1421.27|1420.77|1422.47|1421.97|1421.17|1420.67|1
1747659900000|2025-05-19 13:05:00|1421.22|1420.72|1421.47|1420.97|1421.52|1421.02|1420.47|1419.97|0
1747660200000|2025-05-19 13:10:00|1421.52|1421.02|1421.67|1421.17|1422.42|1421.92|1421.27|1420.77|0
1747660500000|2025-05-19 13:15:00|1421.62|1421.12|1423.27|1422.77|1423.87|1423.37|1421.52|1421.02|3
1747660800000|2025-05-19 13:20:00|1423.18|1422.68|1422.68|1422.18|1423.18|1422.68|1422.58|1422.08|0
1747661100000|2025-05-19 13:25:00|1422.73|1422.23|1422.43|1421.93|1422.78|1422.28|1421.78|1421.28|1
1747661400000|2025-05-19 13:30:00|1422.53|1422.03|1422.28|1421.78|1422.98|1422.48|1421.68|1421.18|0
1747661700000|2025-05-19 13:35:00|1422.23|1421.73|1421.28|1420.78|1422.48|1421.98|1421.18|1420.68|0
1747662000000|2025-05-19 13:40:00|1421.18|1420.68|1421.98|1421.48|1422.58|1422.08|1421.13|1420.63|1
1747662300000|2025-05-19 13:45:00|1422.03|1421.53|1422.08|1421.58|1422.58|1422.08|1421.63|1421.13|0
1747662600000|2025-05-19 13:50:00|1422.13|1421.63|1423.23|1422.73|1423.23|1422.73|1420.63|1420.13|0
1747662900000|2025-05-19 13:55:00|1423.28|1422.78|1423.13|1422.63|1423.78|1423.28|1422.73|1422.23|3
1747663200000|2025-05-19 14:00:00|1423.11|1422.61|1424.11|1423.61|1424.16|1423.66|1422.51|1422.01|0
1747663500000|2025-05-19 14:05:00|1424.01|1423.51|1424.11|1423.61|1424.76|1424.26|1423.81|1423.31|1
1747663800000|2025-05-19 14:10:00|1424.35|1423.85|1424.3|1423.8|1424.35|1423.85|1423.65|1423.15|0
1747664100000|2025-05-19 14:15:00|1424.25|1423.75|1424.95|1424.45|1425|1424.5|1424|1423.5|10
1747724400000|2025-05-20 07:00:00|1428.15|1427.65|1428.05|1427.55|1428.45|1427.95|1427.6|1427.1|1
1747724700000|2025-05-20 07:05:00|1428|1427.5|1431.5|1431|1431.6|1431.1|1427.75|1427.25|1
1747725000000|2025-05-20 07:10:00|1431.45|1430.95|1431.5|1431|1432|1431.5|1430.55|1430.05|13
1747725300000|2025-05-20 07:15:00|1431.3|1430.8|1426.4|1425.9|1431.4|1430.9|1426.4|1425.9|6
1747725600000|2025-05-20 07:20:00|1426.61|1426.11|1424.61|1424.11|1426.61|1426.11|1424.11|1423.61|0
1747725900000|2025-05-20 07:25:00|1424.56|1424.06|1423.81|1423.31|1424.81|1424.31|1423.21|1422.71|0
1747726200000|2025-05-20 07:30:00|1423.77|1423.27|1424.32|1423.82|1424.97|1424.47|1423.77|1423.27|3
1747726500000|2025-05-20 07:35:00|1424.37|1423.87|1423.97|1423.47|1424.92|1424.42|1423.97|1423.47|0
1747726800000|2025-05-20 07:40:00|1423.94|1423.44|1422.59|1422.09|1424.04|1423.54|1421.89|1421.39|0
1747727100000|2025-05-20 07:45:00|1422.69|1422.19|1423.94|1423.44|1423.94|1423.44|1422.59|1422.09|0
1747727400000|2025-05-20 07:50:00|1423.92|1423.42|1425.52|1425.02|1425.67|1425.17|1423.92|1423.42|1
1747727700000|2025-05-20 07:55:00|1425.47|1424.97|1425.92|1425.42|1425.97|1425.47|1425.27|1424.77|2
1747728000000|2025-05-20 08:00:00|1425.83|1425.33|1427.48|1426.98|1427.68|1427.18|1425.68|1425.18|0
1747728300000|2025-05-20 08:05:00|1427.53|1427.03|1430.13|1429.63|1431.83|1431.33|1427.13|1426.63|0
1747728600000|2025-05-20 08:10:00|1430.11|1429.61|1430.41|1429.91|1431.61|1431.11|1429.21|1428.71|7
1747728900000|2025-05-20 08:15:00|1430.36|1429.86|1429.76|1429.26|1431.06|1430.56|1429.51|1429.01|0
1747729200000|2025-05-20 08:20:00|1429.83|1429.33|1430.33|1429.83|1430.43|1429.93|1429.63|1429.13|1
1747729500000|2025-05-20 08:25:00|1430.38|1429.88|1430.33|1429.83|1430.73|1430.23|1430.18|1429.68|0
1747729800000|2025-05-20 08:30:00|1430.29|1429.79|1430.19|1429.69|1430.74|1430.24|1430.19|1429.69|0
1747730100000|2025-05-20 08:35:00|1430.14|1429.64|1427.84|1427.34|1430.29|1429.79|1427.74|1427.24|0
1747730400000|2025-05-20 08:40:00|1427.92|1427.42|1428.87|1428.37|1429.12|1428.62|1427.92|1427.42|1
1747730700000|2025-05-20 08:45:00|1428.92|1428.42|1429.82|1429.32|1429.82|1429.32|1428.92|1428.42|0
1747731000000|2025-05-20 08:50:00|1429.62|1429.12|1429.37|1428.87|1429.82|1429.32|1428.97|1428.47|0
1747731300000|2025-05-20 08:55:00|1429.42|1428.92|1430.42|1429.92|1430.67|1430.17|1429.37|1428.87|1
1747731600000|2025-05-20 09:00:00|1430.51|1430.01|1429.26|1428.76|1430.66|1430.16|1429.26|1428.76|0
1747731900000|2025-05-20 09:05:00|1429.31|1428.81|1429.46|1428.96|1429.81|1429.31|1429.26|1428.76|0
1747732200000|2025-05-20 09:10:00|1429.4|1428.9|1429.85|1429.35|1430.5|1430|1429.4|1428.9|24
1747732500000|2025-05-20 09:15:00|1429.8|1429.3|1430|1429.5|1430.55|1430.05|1429.7|1429.2|1
1747732800000|2025-05-20 09:20:00|1430.05|1429.55|1430.2|1429.7|1430.7|1430.2|1430|1429.5|0
1747733100000|2025-05-20 09:25:00|1430.15|1429.65|1430.2|1429.7|1430.5|1430|1429.6|1429.1|1
1747733400000|2025-05-20 09:30:00|1430.35|1429.85|1430.95|1430.45|1431.05|1430.55|1430.35|1429.85|0
1747733700000|2025-05-20 09:35:00|1430.9|1430.4|1431.5|1431|1431.6|1431.1|1430.8|1430.3|0
1747734000000|2025-05-20 09:40:00|1431.45|1430.95|1431.5|1431|1431.6|1431.1|1431.3|1430.8|0
1747734300000|2025-05-20 09:45:00|1431.55|1431.05|1430.6|1430.1|1431.6|1431.1|1430.6|1430.1|0
1747734600000|2025-05-20 09:50:00|1430.67|1430.17|1431.12|1430.62|1431.17|1430.67|1430.42|1429.92|0
1747734900000|2025-05-20 09:55:00|1431.17|1430.67|1430.17|1429.67|1431.17|1430.67|1429.87|1429.37|0
1747735200000|2025-05-20 10:00:00|1430.22|1429.72|1430.52|1430.02|1430.72|1430.22|1429.37|1428.87|2
1747735500000|2025-05-20 10:05:00|1430.47|1429.97|1431.22|1430.72|1431.22|1430.72|1430.37|1429.87|0
1747735800000|2025-05-20 10:10:00|1431.08|1430.58|1430.88|1430.38|1431.08|1430.58|1430.48|1429.98|0
1747736100000|2025-05-20 10:15:00|1430.78|1430.28|1431.43|1430.93|1431.73|1431.23|1430.78|1430.28|16
1747736400000|2025-05-20 10:20:00|1431.31|1430.81|1431.61|1431.11|1431.66|1431.16|1431.06|1430.56|4
1747736700000|2025-05-20 10:25:00|1431.66|1431.16|1432.16|1431.66|1432.16|1431.66|1431.56|1431.06|17
1747737000000|2025-05-20 10:30:00|1432.27|1431.77|1432.47|1431.97|1432.67|1432.17|1432.17|1431.67|0
1747737300000|2025-05-20 10:35:00|1432.42|1431.92|1432.02|1431.52|1432.47|1431.97|1432.02|1431.52|0
1747737600000|2025-05-20 10:40:00|1432.1|1431.6|1432.2|1431.7|1432.45|1431.95|1431.85|1431.35|0
1747737900000|2025-05-20 10:45:00|1432.25|1431.75|1432.15|1431.65|1432.85|1432.35|1432.1|1431.6|1
1747738200000|2025-05-20 10:50:00|1432.14|1431.64|1428.94|1428.44|1432.14|1431.64|1428.94|1428.44|0
1747738500000|2025-05-20 10:55:00|1428.89|1428.39|1429.44|1428.94|1430.44|1429.94|1428.44|1427.94|0
1747738800000|2025-05-20 11:00:00|1429.41|1428.91|1430.01|1429.51|1430.41|1429.91|1429.26|1428.76|0
1747739100000|2025-05-20 11:05:00|1430.06|1429.56|1430.36|1429.86|1431.01|1430.51|1429.91|1429.41|0
1747739400000|2025-05-20 11:10:00|1430.33|1429.83|1429.48|1428.98|1430.33|1429.83|1429.38|1428.88|0
1747739700000|2025-05-20 11:15:00|1429.53|1429.03|1429.73|1429.23|1430.03|1429.53|1428.98|1428.48|0
1747740000000|2025-05-20 11:20:00|1429.69|1429.19|1429.84|1429.34|1430.09|1429.59|1429.49|1428.99|0
1747740300000|2025-05-20 11:25:00|1429.74|1429.24|1430.04|1429.54|1430.14|1429.64|1429.64|1429.14|1
1747740600000|2025-05-20 11:30:00|1430.1|1429.6|1430.7|1430.2|1430.75|1430.25|1430|1429.5|0
1747740900000|2025-05-20 11:35:00|1430.9|1430.4|1430.5|1430|1431|1430.5|1430.5|1430|0
1747741200000|2025-05-20 11:40:00|1430.37|1429.87|1431.07|1430.57|1431.17|1430.67|1430.27|1429.77|0
1747741500000|2025-05-20 11:45:00|1431.12|1430.62|1430.07|1429.57|1431.12|1430.62|1430.07|1429.57|0
1747741800000|2025-05-20 11:50:00|1430.15|1429.65|1430.45|1429.95|1430.5|1430|1430|1429.5|0
1747742100000|2025-05-20 11:55:00|1430.5|1430|1431.65|1431.15|1431.85|1431.35|1430.45|1429.95|1
1747742400000|2025-05-20 12:00:00|1431.59|1431.09|1431.39|1430.89|1432.24|1431.74|1431.39|1430.89|0
1747742700000|2025-05-20 12:05:00|1431.34|1430.84|1431.44|1430.94|1431.49|1430.99|1431.09|1430.59|0
1747743000000|2025-05-20 12:10:00|1431.57|1431.07|1431.32|1430.82|1431.82|1431.32|1430.87|1430.37|32
1747743300000|2025-05-20 12:15:00|1431.27|1430.77|1431.52|1431.02|1431.87|1431.37|1431.17|1430.67|11
1747743600000|2025-05-20 12:20:00|1431.38|1430.88|1431.68|1431.18|1431.98|1431.48|1431.38|1430.88|1
1747743900000|2025-05-20 12:25:00|1431.63|1431.13|1431.88|1431.38|1432.13|1431.63|1431.48|1430.98|0
1747744200000|2025-05-20 12:30:00|1431.87|1431.37|1431.87|1431.37|1432.22|1431.72|1431.57|1431.07|1
1747744500000|2025-05-20 12:35:00|1431.82|1431.32|1431.32|1430.82|1431.92|1431.42|1431.27|1430.77|0
1747744800000|2025-05-20 12:40:00|1431.44|1430.94|1431.44|1430.94|1431.99|1431.49|1431.39|1430.89|0
1747745100000|2025-05-20 12:45:00|1431.49|1430.99|1431.34|1430.84|1431.79|1431.29|1431.29|1430.79|0
1747745400000|2025-05-20 12:50:00|1431.26|1430.76|1431.06|1430.56|1431.31|1430.81|1430.36|1429.86|6
1747745700000|2025-05-20 12:55:00|1431.01|1430.51|1430.91|1430.41|1431.46|1430.96|1430.81|1430.31|1
1747746000000|2025-05-20 13:00:00|1430.94|1430.44|1431.94|1431.44|1432.14|1431.64|1430.94|1430.44|0
1747746300000|2025-05-20 13:05:00|1431.89|1431.39|1433.64|1433.14|1433.69|1433.19|1431.84|1431.34|2
1747746600000|2025-05-20 13:10:00|1433.53|1433.03|1433.33|1432.83|1433.93|1433.43|1433.33|1432.83|23
1747746900000|2025-05-20 13:15:00|1433.38|1432.88|1433.58|1433.08|1433.68|1433.18|1433.13|1432.63|0
1747747200000|2025-05-20 13:20:00|1433.74|1433.24|1433.79|1433.29|1433.89|1433.39|1433.09|1432.59|22
1747747500000|2025-05-20 13:25:00|1433.84|1433.34|1433.94|1433.44|1434.29|1433.79|1433.59|1433.09|3
1747747800000|2025-05-20 13:30:00|1433.93|1433.43|1433.38|1432.88|1434.83|1434.33|1433.33|1432.83|1
1747748100000|2025-05-20 13:35:00|1433.43|1432.93|1431.83|1431.33|1433.88|1433.38|1431.18|1430.68|18
1747748400000|2025-05-20 13:40:00|1431.87|1431.37|1431.12|1430.62|1432.27|1431.77|1430.52|1430.02|2
1747748700000|2025-05-20 13:45:00|1431.17|1430.67|1431.87|1431.37|1432.07|1431.57|1430.92|1430.42|0
1747749000000|2025-05-20 13:50:00|1431.98|1431.48|1431.73|1431.23|1432.28|1431.78|1431.53|1431.03|0
1747749300000|2025-05-20 13:55:00|1431.78|1431.28|1432.23|1431.73|1432.63|1432.13|1431.68|1431.18|0
1747749600000|2025-05-20 14:00:00|1432.21|1431.71|1432.11|1431.61|1433.11|1432.61|1432.01|1431.51|1
1747749900000|2025-05-20 14:05:00|1432.01|1431.51|1430.61|1430.11|1432.31|1431.81|1430.36|1429.86|6
1747750200000|2025-05-20 14:10:00|1430.7|1430.2|1430.6|1430.1|1430.95|1430.45|1430|1429.5|1
1747750500000|2025-05-20 14:15:00|1430.55|1430.05|1431.95|1431.45|1432.85|1432.35|1430.55|1430.05|11
1747810800000|2025-05-21 07:00:00|1436.5|1436|1438.85|1438.35|1439.35|1438.85|1436.25|1435.75|30
1747811100000|2025-05-21 07:05:00|1438.8|1438.3|1438.45|1437.95|1438.8|1438.3|1437.75|1437.25|6
1747811400000|2025-05-21 07:10:00|1438.5|1438|1435.85|1435.35|1438.65|1438.15|1434.95|1434.45|3
1747811700000|2025-05-21 07:15:00|1435.8|1435.3|1437.7|1437.2|1437.7|1437.2|1435.55|1435.05|1
1747812000000|2025-05-21 07:20:00|1437.31|1436.81|1434.66|1434.16|1437.31|1436.81|1434.31|1433.81|1
1747812300000|2025-05-21 07:25:00|1434.61|1434.11|1435.21|1434.71|1435.66|1435.16|1434.46|1433.96|0
1747812600000|2025-05-21 07:30:00|1435.27|1434.77|1435.22|1434.72|1435.92|1435.42|1434.92|1434.42|20
1747812900000|2025-05-21 07:35:00|1435.17|1434.67|1433.12|1432.62|1435.17|1434.67|1432.82|1432.32|1
1747813200000|2025-05-21 07:40:00|1433.21|1432.71|1433.11|1432.61|1433.81|1433.31|1433.01|1432.51|0
1747813500000|2025-05-21 07:45:00|1433.16|1432.66|1434.61|1434.11|1434.61|1434.11|1432.91|1432.41|1
1747813800000|2025-05-21 07:50:00|1434.42|1433.92|1435.42|1434.92|1435.57|1435.07|1434.42|1433.92|0
1747814100000|2025-05-21 07:55:00|1435.47|1434.97|1436.52|1436.02|1436.72|1436.22|1435.47|1434.97|7
1747814400000|2025-05-21 08:00:00|1436.54|1436.04|1436.94|1436.44|1437.34|1436.84|1436.54|1436.04|0
1747814700000|2025-05-21 08:05:00|1436.84|1436.34|1436.94|1436.44|1437.64|1437.14|1436.44|1435.94|7
1747815000000|2025-05-21 08:10:00|1437.05|1436.55|1436.55|1436.05|1437.55|1437.05|1436.45|1435.95|6
1747815300000|2025-05-21 08:15:00|1436.5|1436|1435.85|1435.35|1436.5|1436|1435.15|1434.65|1
1747815600000|2025-05-21 08:20:00|1435.9|1435.4|1436.4|1435.9|1436.7|1436.2|1435.9|1435.4|0
1747815900000|2025-05-21 08:25:00|1436.45|1435.95|1436.7|1436.2|1437.3|1436.8|1436.4|1435.9|10
1747816200000|2025-05-21 08:30:00|1436.56|1436.06|1436.76|1436.26|1437.56|1437.06|1436.36|1435.86|2
1747816500000|2025-05-21 08:35:00|1436.81|1436.31|1434.91|1434.41|1436.86|1436.36|1434.86|1434.36|1
1747816800000|2025-05-21 08:40:00|1435.01|1434.51|1435.46|1434.96|1435.76|1435.26|1434.96|1434.46|0
1747817100000|2025-05-21 08:45:00|1435.41|1434.91|1434.76|1434.26|1435.56|1435.06|1434.46|1433.96|1
1747817400000|2025-05-21 08:50:00|1434.74|1434.24|1434.89|1434.39|1434.94|1434.44|1434.54|1434.04|0
1747817700000|2025-05-21 08:55:00|1434.94|1434.44|1434.84|1434.34|1435.34|1434.84|1434.59|1434.09|1
1747818000000|2025-05-21 09:00:00|1434.9|1434.4|1435.5|1435|1435.8|1435.3|1434.8|1434.3|4
1747818300000|2025-05-21 09:05:00|1435.55|1435.05|1435.1|1434.6|1435.6|1435.1|1435|1434.5|0
1747818600000|2025-05-21 09:10:00|1434.97|1434.47|1434.57|1434.07|1435.12|1434.62|1434.47|1433.97|0
1747818900000|2025-05-21 09:15:00|1434.62|1434.12|1435.67|1435.17|1435.67|1435.17|1434.62|1434.12|1
1747819200000|2025-05-21 09:20:00|1435.8|1435.3|1435.5|1435|1436|1435.5|1435.3|1434.8|1
1747819500000|2025-05-21 09:25:00|1435.55|1435.05|1434.75|1434.25|1435.7|1435.2|1434.75|1434.25|0
1747819800000|2025-05-21 09:30:00|1434.81|1434.31|1434.46|1433.96|1434.86|1434.36|1434.26|1433.76|1
1747820100000|2025-05-21 09:35:00|1434.56|1434.06|1434.06|1433.56|1434.66|1434.16|1434.06|1433.56|2
1747820400000|2025-05-21 09:40:00|1434|1433.5|1433.1|1432.6|1434.1|1433.6|1433.05|1432.55|1
1747820700000|2025-05-21 09:45:00|1433.05|1432.55|1433.1|1432.6|1433.3|1432.8|1432.45|1431.95|6
1747821000000|2025-05-21 09:50:00|1433.11|1432.61|1433.41|1432.91|1433.41|1432.91|1432.91|1432.41|0
1747821300000|2025-05-21 09:55:00|1433.51|1433.01|1433.81|1433.31|1434.01|1433.51|1433.51|1433.01|0
1747821600000|2025-05-21 10:00:00|1433.71|1433.21|1433.91|1433.41|1434.36|1433.86|1433.51|1433.01|0
1747821900000|2025-05-21 10:05:00|1433.96|1433.46|1434.21|1433.71|1434.56|1434.06|1433.81|1433.31|1
1747822200000|2025-05-21 10:10:00|1434.42|1433.92|1434.72|1434.22|1434.82|1434.32|1434.42|1433.92|0
1747822500000|2025-05-21 10:15:00|1434.77|1434.27|1434.32|1433.82|1434.92|1434.42|1434.22|1433.72|0
1747822800000|2025-05-21 10:20:00|1434.36|1433.86|1433.51|1433.01|1434.41|1433.91|1433.26|1432.76|0
1747823100000|2025-05-21 10:25:00|1433.46|1432.96|1433.46|1432.96|1433.56|1433.06|1433.16|1432.66|1
1747823400000|2025-05-21 10:30:00|1433.58|1433.08|1433.48|1432.98|1433.58|1433.08|1433.18|1432.68|0
1747823700000|2025-05-21 10:35:00|1433.43|1432.93|1433.78|1433.28|1433.78|1433.28|1433.28|1432.78|0
1747824000000|2025-05-21 10:40:00|1433.67|1433.17|1433.87|1433.37|1433.87|1433.37|1433.47|1432.97|0
1747824300000|2025-05-21 10:45:00|1433.82|1433.32|1433.42|1432.92|1433.87|1433.37|1432.97|1432.47|0
1747824600000|2025-05-21 10:50:00|1433.43|1432.93|1433.58|1433.08|1433.98|1433.48|1433.38|1432.88|10
1747824900000|2025-05-21 10:55:00|1433.48|1432.98|1434.68|1434.18|1434.68|1434.18|1433.48|1432.98|16
1747825200000|2025-05-21 11:00:00|1434.74|1434.24|1434.04|1433.54|1434.94|1434.44|1433.94|1433.44|0
1747825500000|2025-05-21 11:05:00|1433.99|1433.49|1434.24|1433.74|1434.59|1434.09|1433.84|1433.34|3
1747825800000|2025-05-21 11:10:00|1434.21|1433.71|1435.21|1434.71|1435.31|1434.81|1434.21|1433.71|0
1747826100000|2025-05-21 11:15:00|1435.16|1434.66|1435.01|1434.51|1435.31|1434.81|1434.61|1434.11|2
1747826400000|2025-05-21 11:20:00|1435.03|1434.53|1435.63|1435.13|1435.93|1435.43|1434.93|1434.43|0
1747826700000|2025-05-21 11:25:00|1435.68|1435.18|1435.63|1435.13|1435.73|1435.23|1435.43|1434.93|0
1747827000000|2025-05-21 11:30:00|1435.42|1434.92|1434.52|1434.02|1435.92|1435.42|1434.52|1434.02|0
1747827300000|2025-05-21 11:35:00|1434.57|1434.07|1435.32|1434.82|1435.42|1434.92|1434.57|1434.07|1
1747827600000|2025-05-21 11:40:00|1435.46|1434.96|1436.16|1435.66|1436.16|1435.66|1435.36|1434.86|0
1747827900000|2025-05-21 11:45:00|1436.11|1435.61|1435.46|1434.96|1436.16|1435.66|1435.16|1434.66|0
1747828200000|2025-05-21 11:50:00|1435.41|1434.91|1436.11|1435.61|1436.11|1435.61|1434.86|1434.36|1
1747828500000|2025-05-21 11:55:00|1436.16|1435.66|1436.76|1436.26|1437.31|1436.81|1436.06|1435.56|0
1747828800000|2025-05-21 12:00:00|1436.64|1436.14|1437.19|1436.69|1437.19|1436.69|1436.59|1436.09|0
1747829100000|2025-05-21 12:05:00|1437.14|1436.64|1437.69|1437.19|1437.69|1437.19|1436.99|1436.49|5
1747829400000|2025-05-21 12:10:00|1437.93|1437.43|1438.43|1437.93|1438.43|1437.93|1437.83|1437.33|0
1747829700000|2025-05-21 12:15:00|1438.38|1437.88|1438.03|1437.53|1438.43|1437.93|1437.98|1437.48|1
1747830000000|2025-05-21 12:20:00|1437.88|1437.38|1437.48|1436.98|1438.08|1437.58|1437.48|1436.98|1
1747830300000|2025-05-21 12:25:00|1437.53|1437.03|1437.38|1436.88|1437.78|1437.28|1437.38|1436.88|1
1747830600000|2025-05-21 12:30:00|1437.46|1436.96|1436.71|1436.21|1437.46|1436.96|1436.46|1435.96|1
1747830900000|2025-05-21 12:35:00|1436.76|1436.26|1437.06|1436.56|1437.06|1436.56|1436.71|1436.21|0
1747831200000|2025-05-21 12:40:00|1437.21|1436.71|1437.26|1436.76|1437.51|1437.01|1436.91|1436.41|0
1747831500000|2025-05-21 12:45:00|1437.31|1436.81|1436.71|1436.21|1437.41|1436.91|1436.66|1436.16|1
1747831800000|2025-05-21 12:50:00|1436.65|1436.15|1436.35|1435.85|1436.65|1436.15|1436.25|1435.75|0
1747832100000|2025-05-21 12:55:00|1436.3|1435.8|1436.05|1435.55|1436.35|1435.85|1435.45|1434.95|1
1747832400000|2025-05-21 13:00:00|1436|1435.5|1435.05|1434.55|1436.05|1435.55|1435|1434.5|0
1747832700000|2025-05-21 13:05:00|1435.1|1434.6|1435.7|1435.2|1436.1|1435.6|1435.1|1434.6|2
1747833000000|2025-05-21 13:10:00|1435.64|1435.14|1436.99|1436.49|1436.99|1436.49|1435.39|1434.89|1
1747833300000|2025-05-21 13:15:00|1437.04|1436.54|1436.89|1436.39|1437.29|1436.79|1436.74|1436.24|1
1747833600000|2025-05-21 13:20:00|1436.81|1436.31|1437.01|1436.51|1437.11|1436.61|1436.81|1436.31|0
1747833900000|2025-05-21 13:25:00|1436.96|1436.46|1436.41|1435.91|1437.21|1436.71|1436.41|1435.91|1
1747834200000|2025-05-21 13:30:00|1436.4|1435.9|1435.5|1435|1436.4|1435.9|1434.3|1433.8|0
1747834500000|2025-05-21 13:35:00|1435.55|1435.05|1436.8|1436.3|1437.1|1436.6|1435.4|1434.9|1
1747834800000|2025-05-21 13:40:00|1436.78|1436.28|1437.43|1436.93|1437.48|1436.98|1436.68|1436.18|0
1747835100000|2025-05-21 13:45:00|1437.48|1436.98|1437.08|1436.58|1437.88|1437.38|1436.08|1435.58|1
1747835400000|2025-05-21 13:50:00|1437.09|1436.59|1438.39|1437.89|1438.39|1437.89|1436.49|1435.99|1
1747835700000|2025-05-21 13:55:00|1438.34|1437.84|1437.99|1437.49|1438.49|1437.99|1437.79|1437.29|1
1747836000000|2025-05-21 14:00:00|1438.04|1437.54|1438.04|1437.54|1439.34|1438.84|1437.84|1437.34|12
1747836300000|2025-05-21 14:05:00|1438.14|1437.64|1439.64|1439.14|1439.84|1439.34|1437.74|1437.24|11
1747836600000|2025-05-21 14:10:00|1439.65|1439.15|1439.15|1438.65|1439.8|1439.3|1438.25|1437.75|4
1747836900000|2025-05-21 14:15:00|1439.1|1438.6|1440.35|1439.85|1440.65|1440.15|1439|1438.5|30
1747897500000|2025-05-22 07:05:00|1426.15|1425.65|1423.6|1423.1|1426.45|1425.95|1422.85|1422.35|17
1747897800000|2025-05-22 07:10:00|1423.65|1423.15|1424.3|1423.8|1425.55|1425.05|1423.4|1422.9|5
1747898100000|2025-05-22 07:15:00|1424.45|1423.95|1425.85|1425.35|1426.05|1425.55|1424.05|1423.55|5
1747898400000|2025-05-22 07:20:00|1425.53|1425.03|1426.93|1426.43|1427.28|1426.78|1425.43|1424.93|1
1747898700000|2025-05-22 07:25:00|1426.83|1426.33|1425.13|1424.63|1426.83|1426.33|1425.03|1424.53|0
1747899000000|2025-05-22 07:30:00|1425.27|1424.77|1424.47|1423.97|1425.27|1424.77|1423.57|1423.07|3
1747899300000|2025-05-22 07:35:00|1424.52|1424.02|1425.07|1424.57|1426.07|1425.57|1424.52|1424.02|2
1747899600000|2025-05-22 07:40:00|1425.05|1424.55|1425.75|1425.25|1425.75|1425.25|1424.75|1424.25|15
1747899900000|2025-05-22 07:45:00|1425.7|1425.2|1425.45|1424.95|1426.55|1426.05|1425.15|1424.65|0
1747900200000|2025-05-22 07:50:00|1425.43|1424.93|1426.23|1425.73|1426.83|1426.33|1425.38|1424.88|0
1747900500000|2025-05-22 07:55:00|1426.18|1425.68|1426.18|1425.68|1426.18|1425.68|1425.73|1425.23|1
1747900800000|2025-05-22 08:00:00|1426.2|1425.7|1427.25|1426.75|1427.25|1426.75|1425.95|1425.45|10
1747901100000|2025-05-22 08:05:00|1427.3|1426.8|1426.15|1425.65|1427.85|1427.35|1426.15|1425.65|1
1747901400000|2025-05-22 08:10:00|1425.94|1425.44|1424.64|1424.14|1426.14|1425.64|1424.64|1424.14|12
1747901700000|2025-05-22 08:15:00|1424.69|1424.19|1426.34|1425.84|1426.34|1425.84|1424.64|1424.14|1
1747902000000|2025-05-22 08:20:00|1426.31|1425.81|1426.81|1426.31|1426.86|1426.36|1425.91|1425.41|0
1747902300000|2025-05-22 08:25:00|1426.86|1426.36|1427.61|1427.11|1427.66|1427.16|1426.81|1426.31|0
1747902600000|2025-05-22 08:30:00|1427.62|1427.12|1427.92|1427.42|1428.27|1427.77|1427.42|1426.92|0
1747902900000|2025-05-22 08:35:00|1427.97|1427.47|1427.02|1426.52|1428.52|1428.02|1426.82|1426.32|1
1747903200000|2025-05-22 08:40:00|1427.12|1426.62|1427.02|1426.52|1427.17|1426.67|1426.52|1426.02|0
1747903500000|2025-05-22 08:45:00|1426.97|1426.47|1425.72|1425.22|1426.97|1426.47|1425.57|1425.07|0
1747903800000|2025-05-22 08:50:00|1425.7|1425.2|1426.8|1426.3|1427|1426.5|1425.7|1425.2|0
1747904100000|2025-05-22 08:55:00|1426.85|1426.35|1426.7|1426.2|1426.85|1426.35|1426.3|1425.8|1
1747904400000|2025-05-22 09:00:00|1426.64|1426.14|1426.94|1426.44|1427.04|1426.54|1426.14|1425.64|1
1747904700000|2025-05-22 09:05:00|1426.89|1426.39|1425.84|1425.34|1426.94|1426.44|1425.59|1425.09|1
1747905000000|2025-05-22 09:10:00|1425.91|1425.41|1426.51|1426.01|1426.51|1426.01|1425.51|1425.01|0
1747905300000|2025-05-22 09:15:00|1426.61|1426.11|1427.21|1426.71|1427.26|1426.76|1426.36|1425.86|0
1747905600000|2025-05-22 09:20:00|1427.13|1426.63|1426.63|1426.13|1427.23|1426.73|1426.38|1425.88|1
1747905900000|2025-05-22 09:25:00|1426.68|1426.18|1427.53|1427.03|1427.53|1427.03|1426.13|1425.63|0
1747906200000|2025-05-22 09:30:00|1427.59|1427.09|1427.69|1427.19|1428.19|1427.69|1427.49|1426.99|0
1747906500000|2025-05-22 09:35:00|1427.74|1427.24|1428.39|1427.89|1428.49|1427.99|1426.99|1426.49|9
1747906800000|2025-05-22 09:40:00|1428.45|1427.95|1427.45|1426.95|1428.65|1428.15|1427.25|1426.75|3
1747907100000|2025-05-22 09:45:00|1427.5|1427|1428|1427.5|1428.05|1427.55|1427.45|1426.95|0
1747907400000|2025-05-22 09:50:00|1428.05|1427.55|1427.9|1427.4|1428.4|1427.9|1427.8|1427.3|0
1747907700000|2025-05-22 09:55:00|1427.95|1427.45|1428.8|1428.3|1428.8|1428.3|1427.95|1427.45|0
1747908000000|2025-05-22 10:00:00|1428.68|1428.18|1428.08|1427.58|1428.68|1428.18|1427.98|1427.48|0
1747908300000|2025-05-22 10:05:00|1428.13|1427.63|1428.48|1427.98|1428.73|1428.23|1427.98|1427.48|0
1747908600000|2025-05-22 10:10:00|1428.46|1427.96|1428.46|1427.96|1428.56|1428.06|1428.11|1427.61|1
1747908900000|2025-05-22 10:15:00|1428.41|1427.91|1427.36|1426.86|1428.41|1427.91|1427.36|1426.86|0
1747909200000|2025-05-22 10:20:00|1427.47|1426.97|1427.37|1426.87|1427.67|1427.17|1427.27|1426.77|0
1747909500000|2025-05-22 10:25:00|1427.27|1426.77|1427.07|1426.57|1427.27|1426.77|1426.57|1426.07|0
1747909800000|2025-05-22 10:30:00|1426.99|1426.49|1426.39|1425.89|1426.99|1426.49|1426.39|1425.89|0
1747910100000|2025-05-22 10:35:00|1426.44|1425.94|1426.19|1425.69|1426.89|1426.39|1426.19|1425.69|0
1747910400000|2025-05-22 10:40:00|1426.24|1425.74|1426.74|1426.24|1426.84|1426.34|1426.04|1425.54|0
1747910700000|2025-05-22 10:45:00|1426.79|1426.29|1426.54|1426.04|1427.04|1426.54|1426.49|1425.99|1
1747911000000|2025-05-22 10:50:00|1426.58|1426.08|1426.28|1425.78|1426.58|1426.08|1426.08|1425.58|0
1747911300000|2025-05-22 10:55:00|1426.33|1425.83|1426.18|1425.68|1426.58|1426.08|1426.08|1425.58|0
1747911600000|2025-05-22 11:00:00|1426.23|1425.73|1426.53|1426.03|1426.83|1426.33|1426.03|1425.53|0
1747911900000|2025-05-22 11:05:00|1426.48|1425.98|1426.63|1426.13|1427.03|1426.53|1426.33|1425.83|0
1747912200000|2025-05-22 11:10:00|1426.56|1426.06|1426.26|1425.76|1426.66|1426.16|1426.16|1425.66|0
1747912500000|2025-05-22 11:15:00|1426.31|1425.81|1426.76|1426.26|1426.81|1426.31|1426.26|1425.76|0
1747912800000|2025-05-22 11:20:00|1426.75|1426.25|1426.65|1426.15|1426.75|1426.25|1426.3|1425.8|1
1747913100000|2025-05-22 11:25:00|1426.7|1426.2|1426.45|1425.95|1426.85|1426.35|1426.35|1425.85|0
1747913400000|2025-05-22 11:30:00|1426.5|1426|1426.6|1426.1|1426.9|1426.4|1426.3|1425.8|0
1747913700000|2025-05-22 11:35:00|1426.65|1426.15|1426.4|1425.9|1427.1|1426.6|1426.3|1425.8|0
1747914000000|2025-05-22 11:40:00|1426.3|1425.8|1426.6|1426.1|1426.7|1426.2|1426.2|1425.7|0
1747914300000|2025-05-22 11:45:00|1426.55|1426.05|1425.5|1425|1426.55|1426.05|1425.5|1425|1
1747914600000|2025-05-22 11:50:00|1425.54|1425.04|1425.74|1425.24|1426.04|1425.54|1425.14|1424.64|11
1747914900000|2025-05-22 11:55:00|1425.69|1425.19|1424.89|1424.39|1425.84|1425.34|1424.84|1424.34|1
1747915200000|2025-05-22 12:00:00|1424.81|1424.31|1424.76|1424.26|1425.01|1424.51|1424.71|1424.21|25
1747915500000|2025-05-22 12:05:00|1424.81|1424.31|1424.96|1424.46|1425.26|1424.76|1424.81|1424.31|2
1747915800000|2025-05-22 12:10:00|1424.81|1424.31|1423.81|1423.31|1424.81|1424.31|1423.81|1423.31|3
1747916100000|2025-05-22 12:15:00|1423.86|1423.36|1423.71|1423.21|1424.01|1423.51|1423.36|1422.86|1
1747916400000|2025-05-22 12:20:00|1423.92|1423.42|1423.52|1423.02|1424.12|1423.62|1423.52|1423.02|10
1747916700000|2025-05-22 12:25:00|1423.47|1422.97|1423.32|1422.82|1423.52|1423.02|1423.07|1422.57|2
1747917000000|2025-05-22 12:30:00|1423.44|1422.94|1423.24|1422.74|1423.54|1423.04|1423.24|1422.74|0
1747917300000|2025-05-22 12:35:00|1423.29|1422.79|1423.24|1422.74|1423.39|1422.89|1422.84|1422.34|5
1747917600000|2025-05-22 12:40:00|1422.97|1422.47|1423.17|1422.67|1424.07|1423.57|1422.47|1421.97|11
1747917900000|2025-05-22 12:45:00|1423.12|1422.62|1423.07|1422.57|1423.12|1422.62|1422.47|1421.97|0
1747918200000|2025-05-22 12:50:00|1423.16|1422.66|1422.96|1422.46|1423.46|1422.96|1422.66|1422.16|0
1747918500000|2025-05-22 12:55:00|1422.91|1422.41|1422.76|1422.26|1422.91|1422.41|1422.36|1421.86|4
1747918800000|2025-05-22 13:00:00|1422.9|1422.4|1422.9|1422.4|1423.2|1422.7|1422.8|1422.3|0
1747919100000|2025-05-22 13:05:00|1422.85|1422.35|1422.8|1422.3|1423.2|1422.7|1422.6|1422.1|2
1747919400000|2025-05-22 13:10:00|1422.64|1422.14|1422.84|1422.34|1422.94|1422.44|1422.34|1421.84|1
1747919700000|2025-05-22 13:15:00|1422.89|1422.39|1422.84|1422.34|1423.04|1422.54|1422.49|1421.99|1
1747920000000|2025-05-22 13:20:00|1422.91|1422.41|1422.61|1422.11|1423.21|1422.71|1422.51|1422.01|1
1747920300000|2025-05-22 13:25:00|1422.66|1422.16|1422.26|1421.76|1423.11|1422.61|1422.26|1421.76|0
1747920600000|2025-05-22 13:30:00|1422.28|1421.78|1418.83|1418.33|1422.28|1421.78|1418.53|1418.03|13
1747920900000|2025-05-22 13:35:00|1418.78|1418.28|1417.63|1417.13|1418.78|1418.28|1417.53|1417.03|3
1747921200000|2025-05-22 13:40:00|1417.66|1417.16|1417.96|1417.46|1419.16|1418.66|1417.66|1417.16|3
1747921500000|2025-05-22 13:45:00|1417.91|1417.41|1417.26|1416.76|1417.96|1417.46|1415.66|1415.16|17
1747921800000|2025-05-22 13:50:00|1417.27|1416.77|1418.17|1417.67|1418.97|1418.47|1416.52|1416.02|22
1747922100000|2025-05-22 13:55:00|1417.97|1417.47|1416.42|1415.92|1418.17|1417.67|1416.07|1415.57|0
1747922400000|2025-05-22 14:00:00|1416.4|1415.9|1417.7|1417.2|1417.75|1417.25|1415.75|1415.25|10
1747922700000|2025-05-22 14:05:00|1417.75|1417.25|1418.6|1418.1|1418.75|1418.25|1417|1416.5|27
1747923000000|2025-05-22 14:10:00|1418.43|1417.93|1418.13|1417.63|1418.43|1417.93|1417.18|1416.68|12
1747923300000|2025-05-22 14:15:00|1418.18|1417.68|1420.58|1420.08|1421.18|1420.68|1418.18|1417.68|27
1747983600000|2025-05-23 07:00:00|1428.9|1428.4|1431.4|1430.9|1431.45|1430.95|1428.15|1427.65|2
1747983900000|2025-05-23 07:05:00|1431.45|1430.95|1432|1431.5|1432.25|1431.75|1429.4|1428.9|22
1747984200000|2025-05-23 07:10:00|1432.05|1431.55|1431.35|1430.85|1432.45|1431.95|1430.65|1430.15|30
1747984500000|2025-05-23 07:15:00|1431.3|1430.8|1432.35|1431.85|1432.65|1432.15|1430.75|1430.25|12
1747984800000|2025-05-23 07:20:00|1432.82|1432.32|1431.02|1430.52|1433.77|1433.27|1430.92|1430.42|3
1747985100000|2025-05-23 07:25:00|1431.07|1430.57|1431.32|1430.82|1431.77|1431.27|1430.92|1430.42|0
1747985400000|2025-05-23 07:30:00|1431.16|1430.66|1432.96|1432.46|1432.96|1432.46|1430.86|1430.36|1
1747985700000|2025-05-23 07:35:00|1433.01|1432.51|1432.36|1431.86|1433.06|1432.56|1432.26|1431.76|0
1747986000000|2025-05-23 07:40:00|1432.28|1431.78|1434.08|1433.58|1434.08|1433.58|1431.88|1431.38|6
1747986300000|2025-05-23 07:45:00|1434.03|1433.53|1433.48|1432.98|1434.18|1433.68|1432.88|1432.38|0
1747986600000|2025-05-23 07:50:00|1433.53|1433.03|1434.03|1433.53|1434.58|1434.08|1433.43|1432.93|0
1747986900000|2025-05-23 07:55:00|1434.08|1433.58|1434.73|1434.23|1435.33|1434.83|1434.03|1433.53|3
1747987200000|2025-05-23 08:00:00|1434.75|1434.25|1435.75|1435.25|1435.95|1435.45|1434.65|1434.15|1
1747987500000|2025-05-23 08:05:00|1435.7|1435.2|1434.95|1434.45|1436.15|1435.65|1434.95|1434.45|0
1747987800000|2025-05-23 08:10:00|1434.88|1434.38|1433.58|1433.08|1435.08|1434.58|1433.48|1432.98|1
1747988100000|2025-05-23 08:15:00|1433.63|1433.13|1432.98|1432.48|1433.68|1433.18|1432.48|1431.98|1
1747988400000|2025-05-23 08:20:00|1432.97|1432.47|1432.97|1432.47|1433.77|1433.27|1432.87|1432.37|0
1747988700000|2025-05-23 08:25:00|1433.02|1432.52|1434.37|1433.87|1434.57|1434.07|1432.97|1432.47|3
1747989000000|2025-05-23 08:30:00|1434.4|1433.9|1433.8|1433.3|1434.65|1434.15|1433.7|1433.2|1
1747989300000|2025-05-23 08:35:00|1433.75|1433.25|1433.7|1433.2|1433.9|1433.4|1433.35|1432.85|0
1747989600000|2025-05-23 08:40:00|1433.68|1433.18|1433.08|1432.58|1433.68|1433.18|1432.78|1432.28|3
1747989900000|2025-05-23 08:45:00|1433.13|1432.63|1432.88|1432.38|1433.78|1433.28|1432.78|1432.28|0
1747990200000|2025-05-23 08:50:00|1432.89|1432.39|1431.69|1431.19|1432.89|1432.39|1431.44|1430.94|0
1747990500000|2025-05-23 08:55:00|1431.64|1431.14|1432.44|1431.94|1432.59|1432.09|1431.54|1431.04|1
1747990800000|2025-05-23 09:00:00|1432.42|1431.92|1431.77|1431.27|1432.42|1431.92|1431.67|1431.17|0
1747991100000|2025-05-23 09:05:00|1431.72|1431.22|1430.37|1429.87|1431.77|1431.27|1430.27|1429.77|0
1747991400000|2025-05-23 09:10:00|1430.4|1429.9|1430.8|1430.3|1431.2|1430.7|1430.3|1429.8|0
1747991700000|2025-05-23 09:15:00|1430.75|1430.25|1430.1|1429.6|1431.1|1430.6|1429.9|1429.4|0
1747992000000|2025-05-23 09:20:00|1430.12|1429.62|1430.32|1429.82|1430.57|1430.07|1429.92|1429.42|0
1747992300000|2025-05-23 09:25:00|1430.27|1429.77|1430.02|1429.52|1430.42|1429.92|1429.52|1429.02|1
1747992600000|2025-05-23 09:30:00|1430.11|1429.61|1432.01|1431.51|1432.01|1431.51|1430.11|1429.61|0
1747992900000|2025-05-23 09:35:00|1432.11|1431.61|1431.51|1431.01|1432.36|1431.86|1431.41|1430.91|0
1747993200000|2025-05-23 09:40:00|1431.39|1430.89|1431.29|1430.79|1431.39|1430.89|1430.89|1430.39|0
1747993500000|2025-05-23 09:45:00|1431.24|1430.74|1430.69|1430.19|1431.29|1430.79|1430.59|1430.09|0
1747993800000|2025-05-23 09:50:00|1430.8|1430.3|1431.3|1430.8|1431.6|1431.1|1430.8|1430.3|0
1747994100000|2025-05-23 09:55:00|1431.35|1430.85|1431.6|1431.1|1432.3|1431.8|1431.3|1430.8|0
1747994400000|2025-05-23 10:00:00|1431.38|1430.88|1431.18|1430.68|1431.88|1431.38|1431.18|1430.68|0
1747994700000|2025-05-23 10:05:00|1431.13|1430.63|1430.58|1430.08|1431.13|1430.63|1430.58|1430.08|1
1747995000000|2025-05-23 10:10:00|1430.92|1430.42|1429.52|1429.02|1431.02|1430.52|1429.52|1429.02|0
1747995300000|2025-05-23 10:15:00|1429.47|1428.97|1429.42|1428.92|1429.72|1429.22|1429.32|1428.82|0
1747995600000|2025-05-23 10:20:00|1429.33|1428.83|1429.53|1429.03|1429.53|1429.03|1428.63|1428.13|0
1747995900000|2025-05-23 10:25:00|1429.48|1428.98|1429.43|1428.93|1429.73|1429.23|1429.13|1428.63|0
1747996200000|2025-05-23 10:30:00|1429.21|1428.71|1428.81|1428.31|1429.31|1428.81|1428.41|1427.91|0
1747996500000|2025-05-23 10:35:00|1428.86|1428.36|1429.91|1429.41|1429.91|1429.41|1428.86|1428.36|0
1747996800000|2025-05-23 10:40:00|1430.09|1429.59|1431.29|1430.79|1431.49|1430.99|1430.09|1429.59|1
1747997100000|2025-05-23 10:45:00|1431.34|1430.84|1431.09|1430.59|1431.99|1431.49|1431.09|1430.59|0
1747997400000|2025-05-23 10:50:00|1431|1430.5|1431.5|1431|1431.7|1431.2|1431|1430.5|0
1747997700000|2025-05-23 10:55:00|1431.55|1431.05|1433.1|1432.6|1433.2|1432.7|1431.55|1431.05|0
1747998000000|2025-05-23 11:00:00|1433.03|1432.53|1433.78|1433.28|1433.88|1433.38|1432.83|1432.33|0
1747998300000|2025-05-23 11:05:00|1433.73|1433.23|1434.63|1434.13|1434.83|1434.33|1433.43|1432.93|8
1747998600000|2025-05-23 11:10:00|1434.77|1434.27|1435.07|1434.57|1435.27|1434.77|1434.67|1434.17|0
1747998900000|2025-05-23 11:15:00|1435.12|1434.62|1434.22|1433.72|1435.77|1435.27|1433.87|1433.37|0
1747999200000|2025-05-23 11:20:00|1434.02|1433.52|1433.97|1433.47|1434.77|1434.27|1433.37|1432.87|0
1747999500000|2025-05-23 11:25:00|1434.02|1433.52|1433.57|1433.07|1434.32|1433.82|1433.22|1432.72|3
1747999800000|2025-05-23 11:30:00|1433.55|1433.05|1433.15|1432.65|1433.85|1433.35|1432.95|1432.45|2
1748000100000|2025-05-23 11:35:00|1433.2|1432.7|1433.55|1433.05|1433.55|1433.05|1432.8|1432.3|2
1748000400000|2025-05-23 11:40:00|1433.63|1433.13|1425.03|1424.53|1433.93|1433.43|1423.23|1422.73|10
1748000700000|2025-05-23 11:45:00|1425.08|1424.58|1420.73|1420.23|1426.73|1426.23|1417.43|1416.93|10
1748001000000|2025-05-23 11:50:00|1420.81|1420.31|1419.51|1419.01|1423.41|1422.91|1414.91|1414.41|2
1748001300000|2025-05-23 11:55:00|1419.56|1419.06|1414.21|1413.71|1420.91|1420.41|1414.21|1413.71|6
1748001600000|2025-05-23 12:00:00|1414.03|1413.53|1412.53|1412.03|1414.13|1413.63|1409.43|1408.93|4
1748001900000|2025-05-23 12:05:00|1412.58|1412.08|1412.43|1411.93|1412.93|1412.43|1404.78|1404.28|3
1748002200000|2025-05-23 12:10:00|1412.47|1411.97|1408.82|1408.32|1413.37|1412.87|1406.07|1405.57|2
1748002500000|2025-05-23 12:15:00|1408.87|1408.37|1411.17|1410.67|1414.37|1413.87|1406.97|1406.47|0
1748002800000|2025-05-23 12:20:00|1411.18|1410.68|1411.23|1410.73|1411.98|1411.48|1408.48|1407.98|0
1748003100000|2025-05-23 12:25:00|1411.28|1410.78|1417.18|1416.68|1417.28|1416.78|1411.18|1410.68|1
1748003400000|2025-05-23 12:30:00|1417.15|1416.65|1417.15|1416.65|1419.65|1419.15|1416.45|1415.95|0
1748003700000|2025-05-23 12:35:00|1417.25|1416.75|1416.1|1415.6|1417.95|1417.45|1415.95|1415.45|0
1748004000000|2025-05-23 12:40:00|1416.14|1415.64|1418.19|1417.69|1418.89|1418.39|1415.94|1415.44|10
1748004300000|2025-05-23 12:45:00|1418.14|1417.64|1417.09|1416.59|1418.44|1417.94|1414.59|1414.09|25
1748004600000|2025-05-23 12:50:00|1417.11|1416.61|1416.91|1416.41|1417.21|1416.71|1414.41|1413.91|2
1748004900000|2025-05-23 12:55:00|1416.86|1416.36|1417.01|1416.51|1417.81|1417.31|1415.51|1415.01|0
1748005200000|2025-05-23 13:00:00|1417.06|1416.56|1416.01|1415.51|1417.41|1416.91|1415.81|1415.31|0
1748005500000|2025-05-23 13:05:00|1415.96|1415.46|1414.31|1413.81|1415.96|1415.46|1414.21|1413.71|0
1748005800000|2025-05-23 13:10:00|1414.53|1414.03|1413.73|1413.23|1415.08|1414.58|1413.53|1413.03|11
1748006100000|2025-05-23 13:15:00|1413.78|1413.28|1415.13|1414.63|1415.63|1415.13|1412.98|1412.48|0
1748006400000|2025-05-23 13:20:00|1414.97|1414.47|1417.07|1416.57|1417.27|1416.77|1414.57|1414.07|0
1748006700000|2025-05-23 13:25:00|1417.12|1416.62|1419.47|1418.97|1420.07|1419.57|1416.97|1416.47|14
1748007000000|2025-05-23 13:30:00|1419.31|1418.81|1421.21|1420.71|1421.91|1421.41|1419.11|1418.61|2
1748007300000|2025-05-23 13:35:00|1421.16|1420.66|1421.71|1421.21|1422.11|1421.61|1420.71|1420.21|11
1748007600000|2025-05-23 13:40:00|1421.76|1421.26|1423.26|1422.76|1423.76|1423.26|1421.56|1421.06|0
1748007900000|2025-05-23 13:45:00|1423.31|1422.81|1422.56|1422.06|1423.46|1422.96|1421.46|1420.96|0
1748008200000|2025-05-23 13:50:00|1422.65|1422.15|1423.75|1423.25|1424.65|1424.15|1422.45|1421.95|0
1748008500000|2025-05-23 13:55:00|1423.7|1423.2|1423.55|1423.05|1424.25|1423.75|1423.05|1422.55|0
1748008800000|2025-05-23 14:00:00|1423.57|1423.07|1424.87|1424.37|1425.27|1424.77|1423.57|1423.07|0
1748009100000|2025-05-23 14:05:00|1424.92|1424.42|1425.47|1424.97|1426.97|1426.47|1424.82|1424.32|0
1748009400000|2025-05-23 14:10:00|1425.41|1424.91|1423.66|1423.16|1425.71|1425.21|1423.66|1423.16|5
1748009700000|2025-05-23 14:15:00|1423.61|1423.11|1422.26|1421.76|1424.21|1423.71|1421.91|1421.41|13
1748243100000|2025-05-26 07:05:00|1437.35|1436.85|1439.05|1438.55|1439.15|1438.65|1436.6|1436.1|2
1748243400000|2025-05-26 07:10:00|1439|1438.5|1437.65|1437.15|1439.35|1438.85|1437.25|1436.75|3
1748243700000|2025-05-26 07:15:00|1437.6|1437.1|1440.95|1440.45|1441.1|1440.6|1436.75|1436.25|10
1748244000000|2025-05-26 07:20:00|1441.07|1440.57|1438.37|1437.87|1441.07|1440.57|1438.27|1437.77|12
1748244300000|2025-05-26 07:25:00|1438.32|1437.82|1437.27|1436.77|1438.57|1438.07|1436.97|1436.47|0
1748244600000|2025-05-26 07:30:00|1437.43|1436.93|1438.68|1438.18|1439.03|1438.53|1437.18|1436.68|0
1748244900000|2025-05-26 07:35:00|1438.73|1438.23|1439.53|1439.03|1439.73|1439.23|1438.73|1438.23|0
1748245200000|2025-05-26 07:40:00|1439.44|1438.94|1439.74|1439.24|1439.74|1439.24|1438.14|1437.64|0
1748245500000|2025-05-26 07:45:00|1439.79|1439.29|1440.34|1439.84|1440.54|1440.04|1439.79|1439.29|0
1748245800000|2025-05-26 07:50:00|1440.35|1439.85|1441.65|1441.15|1441.65|1441.15|1440.35|1439.85|8
1748246100000|2025-05-26 07:55:00|1441.6|1441.1|1440.8|1440.3|1441.65|1441.15|1440.65|1440.15|0
1748246400000|2025-05-26 08:00:00|1441.01|1440.51|1441.56|1441.06|1441.71|1441.21|1440.86|1440.36|21
1748246700000|2025-05-26 08:05:00|1441.66|1441.16|1441.06|1440.56|1441.86|1441.36|1441.06|1440.56|0
1748247000000|2025-05-26 08:10:00|1440.78|1440.28|1439.78|1439.28|1440.93|1440.43|1439.68|1439.18|0
1748247300000|2025-05-26 08:15:00|1439.73|1439.23|1439.38|1438.88|1439.88|1439.38|1439.28|1438.78|0
1748247600000|2025-05-26 08:20:00|1439.44|1438.94|1439.34|1438.84|1440.04|1439.54|1439.24|1438.74|0
1748247900000|2025-05-26 08:25:00|1439.39|1438.89|1440.44|1439.94|1440.54|1440.04|1439.29|1438.79|0
1748248200000|2025-05-26 08:30:00|1440.28|1439.78|1440.38|1439.88|1440.38|1439.88|1439.78|1439.28|0
1748248500000|2025-05-26 08:35:00|1440.58|1440.08|1440.18|1439.68|1440.58|1440.08|1439.58|1439.08|0
1748248800000|2025-05-26 08:40:00|1440.19|1439.69|1440.79|1440.29|1440.89|1440.39|1440.19|1439.69|0
1748249100000|2025-05-26 08:45:00|1440.74|1440.24|1441.29|1440.79|1441.29|1440.79|1440.69|1440.19|0
1748249400000|2025-05-26 08:50:00|1441.33|1440.83|1441.03|1440.53|1441.33|1440.83|1440.83|1440.33|0
1748249700000|2025-05-26 08:55:00|1440.98|1440.48|1440.23|1439.73|1440.98|1440.48|1440.13|1439.63|0
1748250000000|2025-05-26 09:00:00|1440.38|1439.88|1440.53|1440.03|1440.53|1440.03|1439.53|1439.03|1
1748250300000|2025-05-26 09:05:00|1440.58|1440.08|1439.98|1439.48|1440.63|1440.13|1439.98|1439.48|0
1748250600000|2025-05-26 09:10:00|1439.83|1439.33|1440.23|1439.73|1440.28|1439.78|1439.83|1439.33|0
1748250900000|2025-05-26 09:15:00|1440.18|1439.68|1440.13|1439.63|1440.43|1439.93|1440.13|1439.63|0
1748251200000|2025-05-26 09:20:00|1440.2|1439.7|1440.1|1439.6|1440.3|1439.8|1440|1439.5|0
1748251500000|2025-05-26 09:25:00|1440.15|1439.65|1440|1439.5|1440.2|1439.7|1439.8|1439.3|0
1748251800000|2025-05-26 09:30:00|1439.97|1439.47|1438.77|1438.27|1440.07|1439.57|1438.77|1438.27|1
1748252100000|2025-05-26 09:35:00|1438.72|1438.22|1438.47|1437.97|1438.77|1438.27|1437.97|1437.47|0
1748252400000|2025-05-26 09:40:00|1438.49|1437.99|1438.89|1438.39|1439.14|1438.64|1438.39|1437.89|0
1748252700000|2025-05-26 09:45:00|1438.94|1438.44|1439.39|1438.89|1439.59|1439.09|1438.89|1438.39|0
1748253000000|2025-05-26 09:50:00|1439.26|1438.76|1439.86|1439.36|1439.86|1439.36|1439.06|1438.56|0
1748253300000|2025-05-26 09:55:00|1439.81|1439.31|1439.86|1439.36|1440.16|1439.66|1439.71|1439.21|0
1748253600000|2025-05-26 10:00:00|1439.88|1439.38|1439.38|1438.88|1439.88|1439.38|1439.08|1438.58|0
1748253900000|2025-05-26 10:05:00|1439.43|1438.93|1439.88|1439.38|1439.98|1439.48|1439.28|1438.78|0
1748254200000|2025-05-26 10:10:00|1440.1|1439.6|1439.9|1439.4|1440.2|1439.7|1439.5|1439|0
1748254500000|2025-05-26 10:15:00|1439.85|1439.35|1439.3|1438.8|1439.9|1439.4|1439.2|1438.7|0
1748254800000|2025-05-26 10:20:00|1439.17|1438.67|1439.57|1439.07|1439.67|1439.17|1438.97|1438.47|0
1748255100000|2025-05-26 10:25:00|1439.62|1439.12|1439.27|1438.77|1439.67|1439.17|1439.17|1438.67|0
1748255400000|2025-05-26 10:30:00|1439.21|1438.71|1438.61|1438.11|1439.21|1438.71|1438.61|1438.11|0
1748255700000|2025-05-26 10:35:00|1438.56|1438.06|1437.71|1437.21|1438.61|1438.11|1437.61|1437.11|0
1748256000000|2025-05-26 10:40:00|1437.84|1437.34|1437.94|1437.44|1437.94|1437.44|1437.34|1436.84|0
1748256300000|2025-05-26 10:45:00|1437.99|1437.49|1438.24|1437.74|1438.24|1437.74|1437.94|1437.44|0
1748256600000|2025-05-26 10:50:00|1438.15|1437.65|1437.65|1437.15|1438.35|1437.85|1437.55|1437.05|6
1748256900000|2025-05-26 10:55:00|1437.6|1437.1|1437.45|1436.95|1437.75|1437.25|1437.35|1436.85|0
1748257200000|2025-05-26 11:00:00|1437.44|1436.94|1437.44|1436.94|1437.64|1437.14|1437.04|1436.54|1
1748257500000|2025-05-26 11:05:00|1437.24|1436.74|1437.64|1437.14|1437.64|1437.14|1437.14|1436.64|0
1748257800000|2025-05-26 11:10:00|1437.57|1437.07|1437.87|1437.37|1437.92|1437.42|1437.57|1437.07|0
1748258100000|2025-05-26 11:15:00|1437.82|1437.32|1437.97|1437.47|1437.97|1437.47|1437.67|1437.17|0
1748258400000|2025-05-26 11:20:00|1438.11|1437.61|1438.21|1437.71|1438.21|1437.71|1438.11|1437.61|0
1748258700000|2025-05-26 11:25:00|1438.16|1437.66|1437.51|1437.01|1438.21|1437.71|1437.41|1436.91|1
1748259000000|2025-05-26 11:30:00|1437.52|1437.02|1437.32|1436.82|1437.72|1437.22|1437.22|1436.72|0
1748259300000|2025-05-26 11:35:00|1437.27|1436.77|1437.12|1436.62|1437.32|1436.82|1436.82|1436.32|0
1748259600000|2025-05-26 11:40:00|1437.01|1436.51|1436.51|1436.01|1437.31|1436.81|1436.41|1435.91|0
1748259900000|2025-05-26 11:45:00|1436.56|1436.06|1436.81|1436.31|1436.91|1436.41|1436.56|1436.06|0
1748260200000|2025-05-26 11:50:00|1436.76|1436.26|1437.06|1436.56|1437.46|1436.96|1436.56|1436.06|0
1748260500000|2025-05-26 11:55:00|1437.11|1436.61|1437.86|1437.36|1437.86|1437.36|1437.11|1436.61|0
1748260800000|2025-05-26 12:00:00|1437.94|1437.44|1438.04|1437.54|1438.14|1437.64|1437.84|1437.34|0
1748261100000|2025-05-26 12:05:00|1437.99|1437.49|1438.14|1437.64|1438.24|1437.74|1437.59|1437.09|0
1748261400000|2025-05-26 12:10:00|1438.03|1437.53|1437.53|1437.03|1438.03|1437.53|1437.23|1436.73|0
1748261700000|2025-05-26 12:15:00|1437.58|1437.08|1437.93|1437.43|1437.93|1437.43|1437.53|1437.03|0
1748262000000|2025-05-26 12:20:00|1437.99|1437.49|1437.89|1437.39|1437.99|1437.49|1437.49|1436.99|0
1748262300000|2025-05-26 12:25:00|1437.84|1437.34|1437.19|1436.69|1438.09|1437.59|1436.99|1436.49|0
1748262600000|2025-05-26 12:30:00|1437.22|1436.72|1437.42|1436.92|1437.92|1437.42|1437.12|1436.62|0
1748262900000|2025-05-26 12:35:00|1437.37|1436.87|1436.42|1435.92|1437.52|1437.02|1436.22|1435.72|6
1748263200000|2025-05-26 12:40:00|1436.32|1435.82|1437.42|1436.92|1437.42|1436.92|1436.27|1435.77|0
1748263500000|2025-05-26 12:45:00|1437.47|1436.97|1437.82|1437.32|1438.12|1437.62|1437.42|1436.92|0
1748263800000|2025-05-26 12:50:00|1437.84|1437.34|1438.14|1437.64|1438.24|1437.74|1437.84|1437.34|0
1748264100000|2025-05-26 12:55:00|1438.19|1437.69|1438.54|1438.04|1438.59|1438.09|1438.04|1437.54|1
1748264400000|2025-05-26 13:00:00|1438.51|1438.01|1438.71|1438.21|1439.31|1438.81|1438.51|1438.01|0
1748264700000|2025-05-26 13:05:00|1438.76|1438.26|1439.01|1438.51|1439.21|1438.71|1438.61|1438.11|0
1748265000000|2025-05-26 13:10:00|1438.95|1438.45|1440.05|1439.55|1440.1|1439.6|1438.95|1438.45|0
1748265300000|2025-05-26 13:15:00|1439.95|1439.45|1439.25|1438.75|1440.1|1439.6|1439.05|1438.55|0
1748265600000|2025-05-26 13:20:00|1439.33|1438.83|1439.33|1438.83|1439.43|1438.93|1439.13|1438.63|0
1748265900000|2025-05-26 13:25:00|1439.38|1438.88|1439.73|1439.23|1439.83|1439.33|1439.23|1438.73|0
1748266200000|2025-05-26 13:30:00|1439.84|1439.34|1441.14|1440.64|1441.44|1440.94|1439.79|1439.29|11
1748266500000|2025-05-26 13:35:00|1441.09|1440.59|1440.74|1440.24|1441.14|1440.64|1440.44|1439.94|0
1748266800000|2025-05-26 13:40:00|1440.66|1440.16|1441.26|1440.76|1441.31|1440.81|1440.26|1439.76|0
1748267100000|2025-05-26 13:45:00|1441.21|1440.71|1441.36|1440.86|1441.86|1441.36|1441.06|1440.56|1
1748267400000|2025-05-26 13:50:00|1441.31|1440.81|1439.96|1439.46|1441.31|1440.81|1439.86|1439.36|10
1748267700000|2025-05-26 13:55:00|1440.01|1439.51|1439.96|1439.46|1440.36|1439.86|1439.46|1438.96|2
1748268000000|2025-05-26 14:00:00|1440.02|1439.52|1439.52|1439.02|1440.27|1439.77|1439.32|1438.82|0
1748268300000|2025-05-26 14:05:00|1439.62|1439.12|1440.22|1439.72|1440.62|1440.12|1439.12|1438.62|14
1748268600000|2025-05-26 14:10:00|1440.09|1439.59|1441.04|1440.54|1441.19|1440.69|1439.34|1438.84|13
1748268900000|2025-05-26 14:15:00|1441.19|1440.69|1440.14|1439.64|1441.34|1440.84|1439.99|1439.49|30
1748330400000|2025-05-27 07:20:00|1440.95|1440.45|1439.35|1438.85|1441.35|1440.85|1439.2|1438.7|0
1748330700000|2025-05-27 07:25:00|1439.3|1438.8|1439.75|1439.25|1440.45|1439.95|1439.25|1438.75|0
1748331000000|2025-05-27 07:30:00|1440.17|1439.67|1443.07|1442.57|1443.07|1442.57|1440.07|1439.57|0
1748331300000|2025-05-27 07:35:00|1443.02|1442.52|1444.67|1444.17|1444.77|1444.27|1442.32|1441.82|2
1748331600000|2025-05-27 07:40:00|1444.42|1443.92|1445.02|1444.52|1445.22|1444.72|1444.12|1443.62|3
1748331900000|2025-05-27 07:45:00|1445.07|1444.57|1446.12|1445.62|1446.42|1445.92|1445.02|1444.52|9
1748332200000|2025-05-27 07:50:00|1446.21|1445.71|1445.81|1445.31|1446.41|1445.91|1445.61|1445.11|2
1748332500000|2025-05-27 07:55:00|1445.76|1445.26|1444.11|1443.61|1445.81|1445.31|1443.91|1443.41|0
1748332800000|2025-05-27 08:00:00|1444.27|1443.77|1445.07|1444.57|1445.37|1444.87|1444.07|1443.57|0
1748333100000|2025-05-27 08:05:00|1445.02|1444.52|1446.17|1445.67|1446.27|1445.77|1444.87|1444.37|0
1748333400000|2025-05-27 08:10:00|1446.03|1445.53|1446.53|1446.03|1446.53|1446.03|1445.73|1445.23|0
1748333700000|2025-05-27 08:15:00|1446.58|1446.08|1446.73|1446.23|1447.23|1446.73|1446.53|1446.03|10
1748334000000|2025-05-27 08:20:00|1446.77|1446.27|1448.27|1447.77|1448.37|1447.87|1446.77|1446.27|9
1748334300000|2025-05-27 08:25:00|1448.32|1447.82|1450.17|1449.67|1450.17|1449.67|1448.27|1447.77|1
1748334600000|2025-05-27 08:30:00|1450.09|1449.59|1448.49|1447.99|1450.49|1449.99|1448.49|1447.99|11
1748334900000|2025-05-27 08:35:00|1448.44|1447.94|1448.09|1447.59|1448.49|1447.99|1447.89|1447.39|0
1748335200000|2025-05-27 08:40:00|1448.25|1447.75|1447.55|1447.05|1448.25|1447.75|1446.85|1446.35|0
1748335500000|2025-05-27 08:45:00|1447.6|1447.1|1447.95|1447.45|1448.25|1447.75|1447.3|1446.8|2
1748335800000|2025-05-27 08:50:00|1447.92|1447.42|1447.62|1447.12|1447.92|1447.42|1447.22|1446.72|0
1748336100000|2025-05-27 08:55:00|1447.67|1447.17|1448.22|1447.72|1448.32|1447.82|1447.67|1447.17|0
1748336400000|2025-05-27 09:00:00|1448.24|1447.74|1449.34|1448.84|1449.84|1449.34|1447.84|1447.34|2
1748336700000|2025-05-27 09:05:00|1449.39|1448.89|1449.84|1449.34|1450.04|1449.54|1449.39|1448.89|0
1748337000000|2025-05-27 09:10:00|1449.7|1449.2|1450.8|1450.3|1450.85|1450.35|1449.7|1449.2|0
1748337300000|2025-05-27 09:15:00|1450.75|1450.25|1450.2|1449.7|1450.9|1450.4|1450.15|1449.65|0
1748337600000|2025-05-27 09:20:00|1450.31|1449.81|1449.81|1449.31|1450.81|1450.31|1449.61|1449.11|0
1748337900000|2025-05-27 09:25:00|1449.86|1449.36|1449.11|1448.61|1450.11|1449.61|1449.01|1448.51|0
1748338200000|2025-05-27 09:30:00|1449.21|1448.71|1449.91|1449.41|1450.41|1449.91|1449.01|1448.51|0
1748338500000|2025-05-27 09:35:00|1449.96|1449.46|1449.31|1448.81|1450.01|1449.51|1448.91|1448.41|0
1748338800000|2025-05-27 09:40:00|1449.25|1448.75|1449.65|1449.15|1449.85|1449.35|1449.25|1448.75|0
1748339100000|2025-05-27 09:45:00|1449.6|1449.1|1449.95|1449.45|1449.95|1449.45|1449.35|1448.85|0
1748339400000|2025-05-27 09:50:00|1449.97|1449.47|1450.67|1450.17|1450.77|1450.27|1449.97|1449.47|0
1748339700000|2025-05-27 09:55:00|1450.62|1450.12|1450.27|1449.77|1450.67|1450.17|1450.17|1449.67|0
1748340000000|2025-05-27 10:00:00|1450.24|1449.74|1449.84|1449.34|1450.39|1449.89|1449.74|1449.24|0
1748340300000|2025-05-27 10:05:00|1449.89|1449.39|1449.94|1449.44|1450.14|1449.64|1449.74|1449.24|0
1748340600000|2025-05-27 10:10:00|1449.98|1449.48|1450.88|1450.38|1450.88|1450.38|1449.78|1449.28|0
1748340900000|2025-05-27 10:15:00|1450.93|1450.43|1450.88|1450.38|1451.03|1450.53|1450.58|1450.08|0
1748341200000|2025-05-27 10:20:00|1450.76|1450.26|1451.51|1451.01|1451.56|1451.06|1450.36|1449.86|6
1748341500000|2025-05-27 10:25:00|1451.46|1450.96|1451.71|1451.21|1451.76|1451.26|1451.36|1450.86|2
1748341800000|2025-05-27 10:30:00|1451.65|1451.15|1452.25|1451.75|1452.3|1451.8|1451.6|1451.1|20
1748342100000|2025-05-27 10:35:00|1452.2|1451.7|1452.1|1451.6|1452.3|1451.8|1452.05|1451.55|1
1748342400000|2025-05-27 10:40:00|1452.33|1451.83|1453.23|1452.73|1453.43|1452.93|1452.28|1451.78|15
1748342700000|2025-05-27 10:45:00|1453.13|1452.63|1452.63|1452.13|1453.13|1452.63|1452.53|1452.03|3
1748343000000|2025-05-27 10:50:00|1452.47|1451.97|1452.17|1451.67|1452.52|1452.02|1452.17|1451.67|1
1748343300000|2025-05-27 10:55:00|1452.12|1451.62|1451.97|1451.47|1452.37|1451.87|1451.87|1451.37|0
1748343600000|2025-05-27 11:00:00|1452.01|1451.51|1451.61|1451.11|1452.11|1451.61|1451.41|1450.91|0
1748343900000|2025-05-27 11:05:00|1451.66|1451.16|1451.31|1450.81|1451.66|1451.16|1450.81|1450.31|0
1748344200000|2025-05-27 11:10:00|1451.3|1450.8|1451.5|1451|1451.6|1451.1|1451.1|1450.6|0
1748344500000|2025-05-27 11:15:00|1451.45|1450.95|1451|1450.5|1451.5|1451|1451|1450.5|0
1748344800000|2025-05-27 11:20:00|1451.03|1450.53|1450.73|1450.23|1451.33|1450.83|1450.73|1450.23|0
1748345100000|2025-05-27 11:25:00|1450.78|1450.28|1450.93|1450.43|1451.23|1450.73|1450.73|1450.23|0
1748345400000|2025-05-27 11:30:00|1450.9|1450.4|1450.1|1449.6|1451.1|1450.6|1450|1449.5|0
1748345700000|2025-05-27 11:35:00|1450.05|1449.55|1449.7|1449.2|1450.05|1449.55|1449.4|1448.9|0
1748346000000|2025-05-27 11:40:00|1449.77|1449.27|1450.47|1449.97|1450.47|1449.97|1449.67|1449.17|1
1748346300000|2025-05-27 11:45:00|1450.37|1449.87|1450.77|1450.27|1450.87|1450.37|1450.07|1449.57|0
1748346600000|2025-05-27 11:50:00|1450.65|1450.15|1449.95|1449.45|1450.65|1450.15|1449.85|1449.35|0
1748346900000|2025-05-27 11:55:00|1450|1449.5|1452.15|1451.65|1452.45|1451.95|1450|1449.5|0
1748347200000|2025-05-27 12:00:00|1452.07|1451.57|1452.07|1451.57|1452.07|1451.57|1451.57|1451.07|0
1748347500000|2025-05-27 12:05:00|1452.12|1451.62|1451.87|1451.37|1452.17|1451.67|1451.77|1451.27|0
1748347800000|2025-05-27 12:10:00|1452.01|1451.51|1452.11|1451.61|1452.31|1451.81|1451.81|1451.31|0
1748348100000|2025-05-27 12:15:00|1452.16|1451.66|1451.01|1450.51|1452.16|1451.66|1450.21|1449.71|2
1748348400000|2025-05-27 12:20:00|1451.03|1450.53|1451.33|1450.83|1452.13|1451.63|1451.03|1450.53|0
1748348700000|2025-05-27 12:25:00|1451.38|1450.88|1450.33|1449.83|1451.43|1450.93|1450.33|1449.83|0
1748349000000|2025-05-27 12:30:00|1450.2|1449.7|1450|1449.5|1450.4|1449.9|1450|1449.5|0
1748349300000|2025-05-27 12:35:00|1450.05|1449.55|1450.8|1450.3|1451.5|1451|1449.45|1448.95|0
1748349600000|2025-05-27 12:40:00|1450.84|1450.34|1450.44|1449.94|1451.54|1451.04|1450.34|1449.84|0
1748349900000|2025-05-27 12:45:00|1450.39|1449.89|1451.54|1451.04|1452.24|1451.74|1450.04|1449.54|0
1748350200000|2025-05-27 12:50:00|1451.63|1451.13|1451.43|1450.93|1451.93|1451.43|1451.13|1450.63|0
1748350500000|2025-05-27 12:55:00|1451.53|1451.03|1451.63|1451.13|1451.83|1451.33|1450.83|1450.33|1
1748350800000|2025-05-27 13:00:00|1451.58|1451.08|1451.83|1451.33|1452.13|1451.63|1451.03|1450.53|0
1748351100000|2025-05-27 13:05:00|1451.78|1451.28|1452.68|1452.18|1452.73|1452.23|1451.58|1451.08|0
1748351400000|2025-05-27 13:10:00|1452.66|1452.16|1452.81|1452.31|1453.21|1452.71|1452.31|1451.81|0
1748351700000|2025-05-27 13:15:00|1452.76|1452.26|1452.81|1452.31|1454.01|1453.51|1452.71|1452.21|1
1748352000000|2025-05-27 13:20:00|1452.76|1452.26|1453.76|1453.26|1453.76|1453.26|1452.46|1451.96|0
1748352300000|2025-05-27 13:25:00|1453.81|1453.31|1453.56|1453.06|1454.91|1454.41|1453.46|1452.96|0
1748352600000|2025-05-27 13:30:00|1453.55|1453.05|1451.85|1451.35|1453.55|1453.05|1450.95|1450.45|0
1748352900000|2025-05-27 13:35:00|1451.8|1451.3|1453.55|1453.05|1453.65|1453.15|1451.25|1450.75|0
1748353200000|2025-05-27 13:40:00|1453.53|1453.03|1453.63|1453.13|1454.08|1453.58|1453.28|1452.78|0
1748353500000|2025-05-27 13:45:00|1453.68|1453.18|1453.53|1453.03|1454.08|1453.58|1453.13|1452.63|0
1748353800000|2025-05-27 13:50:00|1453.48|1452.98|1451.08|1450.58|1453.48|1452.98|1450.88|1450.38|0
1748354100000|2025-05-27 13:55:00|1451.03|1450.53|1449.83|1449.33|1451.08|1450.58|1449.13|1448.63|0
1748354400000|2025-05-27 14:00:00|1449.97|1449.47|1450.77|1450.27|1451.97|1451.47|1449.92|1449.42|0
1748354700000|2025-05-27 14:05:00|1450.72|1450.22|1448.52|1448.02|1451.32|1450.82|1448.42|1447.92|0
1748355000000|2025-05-27 14:10:00|1448.51|1448.01|1450.66|1450.16|1450.81|1450.31|1448.26|1447.76|15
1748355300000|2025-05-27 14:15:00|1450.71|1450.21|1452.36|1451.86|1452.66|1452.16|1450.61|1450.11|26
1748415600000|2025-05-28 07:00:00|1458.7|1458.2|1459.75|1459.25|1460.35|1459.85|1458.4|1457.9|25
1748415900000|2025-05-28 07:05:00|1459.85|1459.35|1456.95|1456.45|1460.55|1460.05|1456.3|1455.8|5
1748416200000|2025-05-28 07:10:00|1456.9|1456.4|1455.75|1455.25|1456.9|1456.4|1455.55|1455.05|16
1748416500000|2025-05-28 07:15:00|1455.7|1455.2|1454.25|1453.75|1455.8|1455.3|1453.85|1453.35|0
1748416800000|2025-05-28 07:20:00|1454.2|1453.7|1453.56|1453.06|1454.2|1453.7|1452.5|1452|1
1748417100000|2025-05-28 07:25:00|1453.61|1453.11|1453.06|1452.56|1454.46|1453.96|1452.76|1452.26|0
1748417400000|2025-05-28 07:30:00|1453.1|1452.6|1453.6|1453.1|1454.1|1453.6|1452.9|1452.4|0
1748417700000|2025-05-28 07:35:00|1453.65|1453.15|1453.7|1453.2|1454.55|1454.05|1453.2|1452.7|1
1748418000000|2025-05-28 07:40:00|1453.54|1453.04|1454.94|1454.44|1454.94|1454.44|1453.44|1452.94|0
1748418300000|2025-05-28 07:45:00|1455.04|1454.54|1453.74|1453.24|1455.44|1454.94|1453.34|1452.84|0
1748418600000|2025-05-28 07:50:00|1453.79|1453.29|1453.74|1453.24|1454.69|1454.19|1453.64|1453.14|0
1748418900000|2025-05-28 07:55:00|1453.69|1453.19|1452.84|1452.34|1454.54|1454.04|1452.64|1452.14|0
1748419200000|2025-05-28 08:00:00|1452.89|1452.39|1450.74|1450.24|1453.54|1453.04|1450.64|1450.14|1
1748419500000|2025-05-28 08:05:00|1450.79|1450.29|1450.24|1449.74|1451.29|1450.79|1450.24|1449.74|3
1748419800000|2025-05-28 08:10:00|1450.37|1449.87|1453.17|1452.67|1453.27|1452.77|1450.37|1449.87|0
1748420100000|2025-05-28 08:15:00|1453.22|1452.72|1451.67|1451.17|1453.37|1452.87|1451.37|1450.87|0
1748420400000|2025-05-28 08:20:00|1451.43|1450.93|1451.03|1450.53|1451.78|1451.28|1450.73|1450.23|1
1748420700000|2025-05-28 08:25:00|1450.98|1450.48|1450.63|1450.13|1450.98|1450.48|1449.83|1449.33|1
1748421000000|2025-05-28 08:30:00|1450.87|1450.37|1450.77|1450.27|1450.87|1450.37|1450.32|1449.82|0
1748421300000|2025-05-28 08:35:00|1450.82|1450.32|1450.67|1450.17|1451.47|1450.97|1450.67|1450.17|0
1748421600000|2025-05-28 08:40:00|1450.48|1449.98|1450.18|1449.68|1450.48|1449.98|1449.58|1449.08|0
1748421900000|2025-05-28 08:45:00|1450.23|1449.73|1449.73|1449.23|1450.28|1449.78|1449.43|1448.93|1
1748422200000|2025-05-28 08:50:00|1449.68|1449.18|1447.98|1447.48|1449.78|1449.28|1447.78|1447.28|6
1748422500000|2025-05-28 08:55:00|1448.03|1447.53|1447.58|1447.08|1449.18|1448.68|1447.58|1447.08|1
1748422800000|2025-05-28 09:00:00|1447.65|1447.15|1446.65|1446.15|1447.65|1447.15|1446.05|1445.55|0
1748423100000|2025-05-28 09:05:00|1446.55|1446.05|1445.85|1445.35|1446.75|1446.25|1445.75|1445.25|0
1748423400000|2025-05-28 09:10:00|1445.91|1445.41|1448.01|1447.51|1448.21|1447.71|1445.86|1445.36|0
1748423700000|2025-05-28 09:15:00|1447.81|1447.31|1446.31|1445.81|1448.01|1447.51|1446.21|1445.71|2
1748424000000|2025-05-28 09:20:00|1446.09|1445.59|1444.99|1444.49|1446.59|1446.09|1444.99|1444.49|1
1748424300000|2025-05-28 09:25:00|1444.94|1444.44|1444.89|1444.39|1445.19|1444.69|1444.69|1444.19|0
1748424600000|2025-05-28 09:30:00|1445.12|1444.62|1446.22|1445.72|1446.47|1445.97|1444.82|1444.32|10
1748424900000|2025-05-28 09:35:00|1446.17|1445.67|1446.12|1445.62|1446.42|1445.92|1445.52|1445.02|1
1748425200000|2025-05-28 09:40:00|1445.96|1445.46|1446.16|1445.66|1446.26|1445.76|1445.71|1445.21|0
1748425500000|2025-05-28 09:45:00|1446.21|1445.71|1446.41|1445.91|1446.61|1446.11|1446.16|1445.66|0
1748425800000|2025-05-28 09:50:00|1446.43|1445.93|1446.58|1446.08|1447.08|1446.58|1446.18|1445.68|1
1748426100000|2025-05-28 09:55:00|1446.63|1446.13|1446.18|1445.68|1446.68|1446.18|1445.68|1445.18|0
1748426400000|2025-05-28 10:00:00|1446.17|1445.67|1445.37|1444.87|1446.97|1446.47|1445.37|1444.87|0
1748426700000|2025-05-28 10:05:00|1445.42|1444.92|1445.37|1444.87|1445.57|1445.07|1444.77|1444.27|0
1748427000000|2025-05-28 10:10:00|1445.45|1444.95|1445.55|1445.05|1445.85|1445.35|1445.05|1444.55|0
1748427300000|2025-05-28 10:15:00|1445.5|1445|1444.45|1443.95|1445.65|1445.15|1444.35|1443.85|2
1748427600000|2025-05-28 10:20:00|1444.48|1443.98|1445.78|1445.28|1445.78|1445.28|1444.38|1443.88|0
1748427900000|2025-05-28 10:25:00|1445.83|1445.33|1445.78|1445.28|1446.33|1445.83|1445.58|1445.08|16
1748428200000|2025-05-28 10:30:00|1445.72|1445.22|1446.12|1445.62|1446.22|1445.72|1445.67|1445.17|1
1748428500000|2025-05-28 10:35:00|1446.17|1445.67|1445.77|1445.27|1446.42|1445.92|1445.72|1445.22|0
1748428800000|2025-05-28 10:40:00|1445.72|1445.22|1444.47|1443.97|1445.72|1445.22|1444.37|1443.87|0
1748429100000|2025-05-28 10:45:00|1444.42|1443.92|1443.67|1443.17|1444.47|1443.97|1443.47|1442.97|0
1748429400000|2025-05-28 10:50:00|1443.93|1443.43|1445.83|1445.33|1445.93|1445.43|1443.03|1442.53|10
1748429700000|2025-05-28 10:55:00|1445.78|1445.28|1446.33|1445.83|1446.33|1445.83|1445.63|1445.13|0
1748430000000|2025-05-28 11:00:00|1446.11|1445.61|1445.61|1445.11|1446.51|1446.01|1445.36|1444.86|0
1748430300000|2025-05-28 11:05:00|1445.66|1445.16|1445.21|1444.71|1445.71|1445.21|1444.91|1444.41|1
1748430600000|2025-05-28 11:10:00|1445.24|1444.74|1445.44|1444.94|1445.69|1445.19|1445.14|1444.64|0
1748430900000|2025-05-28 11:15:00|1445.34|1444.84|1445.34|1444.84|1445.54|1445.04|1445.24|1444.74|0
1748431200000|2025-05-28 11:20:00|1445.36|1444.86|1445.46|1444.96|1445.46|1444.96|1445.16|1444.66|0
1748431500000|2025-05-28 11:25:00|1445.41|1444.91|1445.36|1444.86|1445.66|1445.16|1445.36|1444.86|0
1748431800000|2025-05-28 11:30:00|1445.38|1444.88|1444.88|1444.38|1445.38|1444.88|1444.68|1444.18|0
1748432100000|2025-05-28 11:35:00|1444.83|1444.33|1443.78|1443.28|1444.88|1444.38|1443.78|1443.28|1
1748432400000|2025-05-28 11:40:00|1443.93|1443.43|1444.43|1443.93|1444.43|1443.93|1443.78|1443.28|1
1748432700000|2025-05-28 11:45:00|1444.38|1443.88|1443.93|1443.43|1444.93|1444.43|1443.93|1443.43|12
1748433000000|2025-05-28 11:50:00|1443.66|1443.16|1443.61|1443.11|1443.86|1443.36|1443.16|1442.66|11
1748433300000|2025-05-28 11:55:00|1443.56|1443.06|1443.46|1442.96|1443.66|1443.16|1443.16|1442.66|6
1748433600000|2025-05-28 12:00:00|1443.45|1442.95|1443.95|1443.45|1443.95|1443.45|1443.35|1442.85|0
1748433900000|2025-05-28 12:05:00|1443.9|1443.4|1444.35|1443.85|1444.45|1443.95|1443.75|1443.25|0
1748434200000|2025-05-28 12:10:00|1444.44|1443.94|1444.24|1443.74|1444.44|1443.94|1443.84|1443.34|0
1748434500000|2025-05-28 12:15:00|1444.34|1443.84|1444.84|1444.34|1444.89|1444.39|1444.34|1443.84|1
1748434800000|2025-05-28 12:20:00|1444.8|1444.3|1445.6|1445.1|1445.7|1445.2|1444.7|1444.2|0
1748435100000|2025-05-28 12:25:00|1445.55|1445.05|1445.2|1444.7|1445.75|1445.25|1445.2|1444.7|0
1748435400000|2025-05-28 12:30:00|1445.18|1444.68|1443.58|1443.08|1445.18|1444.68|1443.48|1442.98|2
1748435700000|2025-05-28 12:35:00|1443.63|1443.13|1443.38|1442.88|1443.73|1443.23|1443.38|1442.88|0
1748436000000|2025-05-28 12:40:00|1443.47|1442.97|1443.47|1442.97|1443.47|1442.97|1443.17|1442.67|0
1748436300000|2025-05-28 12:45:00|1443.42|1442.92|1443.57|1443.07|1444.27|1443.77|1443.27|1442.77|0
1748436600000|2025-05-28 12:50:00|1443.46|1442.96|1443.66|1443.16|1443.66|1443.16|1442.26|1441.76|1
1748436900000|2025-05-28 12:55:00|1443.76|1443.26|1443.56|1443.06|1443.96|1443.46|1442.96|1442.46|11
1748437200000|2025-05-28 13:00:00|1443.65|1443.15|1443.65|1443.15|1443.95|1443.45|1443.55|1443.05|0
1748437500000|2025-05-28 13:05:00|1443.6|1443.1|1444.35|1443.85|1444.35|1443.85|1443.05|1442.55|0
1748437800000|2025-05-28 13:10:00|1444.31|1443.81|1445.61|1445.11|1445.71|1445.21|1444.21|1443.71|1
1748438100000|2025-05-28 13:15:00|1445.51|1445.01|1446.01|1445.51|1446.11|1445.61|1445.51|1445.01|0
1748438400000|2025-05-28 13:20:00|1445.97|1445.47|1446.17|1445.67|1446.17|1445.67|1444.87|1444.37|1
1748438700000|2025-05-28 13:25:00|1446.12|1445.62|1447.47|1446.97|1447.57|1447.07|1446.07|1445.57|0
1748439000000|2025-05-28 13:30:00|1447.38|1446.88|1446.18|1445.68|1447.58|1447.08|1445.68|1445.18|22
1748439300000|2025-05-28 13:35:00|1446.13|1445.63|1443.98|1443.48|1446.13|1445.63|1443.78|1443.28|0
1748439600000|2025-05-28 13:40:00|1444|1443.5|1443.35|1442.85|1444.15|1443.65|1442.7|1442.2|36
1748439900000|2025-05-28 13:45:00|1443.4|1442.9|1443.1|1442.6|1444.2|1443.7|1442.9|1442.4|3
1748440200000|2025-05-28 13:50:00|1443.27|1442.77|1442.02|1441.52|1443.42|1442.92|1441.67|1441.17|2
1748440500000|2025-05-28 13:55:00|1441.97|1441.47|1443.82|1443.32|1443.97|1443.47|1441.97|1441.47|11
1748440800000|2025-05-28 14:00:00|1443.66|1443.16|1443.81|1443.31|1444.61|1444.11|1442.91|1442.41|1
1748441100000|2025-05-28 14:05:00|1443.86|1443.36|1443.11|1442.61|1444.16|1443.66|1443.11|1442.61|15
1748441400000|2025-05-28 14:10:00|1443|1442.5|1443.35|1442.85|1443.6|1443.1|1442.6|1442.1|18
1748441700000|2025-05-28 14:15:00|1443.4|1442.9|1443.8|1443.3|1444.15|1443.65|1442.3|1441.8|17
1748588400000|2025-05-30 07:00:00|1438.3|1437.8|1439.2|1438.7|1439.2|1438.7|1437.9|1437.4|0
1748588700000|2025-05-30 07:05:00|1439.25|1438.75|1439.85|1439.35|1441.15|1440.65|1439.25|1438.75|5
1748589000000|2025-05-30 07:10:00|1439.8|1439.3|1444.85|1444.35|1444.95|1444.45|1439.05|1438.55|0
1748589300000|2025-05-30 07:15:00|1444.9|1444.4|1445.05|1444.55|1446.45|1445.95|1444.7|1444.2|1
1748589600000|2025-05-30 07:20:00|1445.16|1444.66|1447.21|1446.71|1447.66|1447.16|1444.66|1444.16|10
1748589900000|2025-05-30 07:25:00|1447.11|1446.61|1446.26|1445.76|1447.21|1446.71|1446.21|1445.71|1
1748590200000|2025-05-30 07:30:00|1446.33|1445.83|1447.43|1446.93|1448.33|1447.83|1446.33|1445.83|0
1748590500000|2025-05-30 07:35:00|1447.38|1446.88|1448.53|1448.03|1448.88|1448.38|1447.38|1446.88|1
1748590800000|2025-05-30 07:40:00|1448.37|1447.87|1447.57|1447.07|1448.62|1448.12|1447.42|1446.92|2
1748591100000|2025-05-30 07:45:00|1447.62|1447.12|1449.37|1448.87|1449.57|1449.07|1447.62|1447.12|0
1748591400000|2025-05-30 07:50:00|1449.39|1448.89|1448.89|1448.39|1449.59|1449.09|1448.69|1448.19|0
1748591700000|2025-05-30 07:55:00|1448.94|1448.44|1449.29|1448.79|1449.44|1448.94|1448.29|1447.79|0
1748592000000|2025-05-30 08:00:00|1449.33|1448.83|1449.48|1448.98|1450.53|1450.03|1449.33|1448.83|1
1748592300000|2025-05-30 08:05:00|1449.53|1449.03|1449.78|1449.28|1450.33|1449.83|1449.48|1448.98|0
1748592600000|2025-05-30 08:10:00|1449.71|1449.21|1449.41|1448.91|1450.16|1449.66|1448.51|1448.01|5
1748592900000|2025-05-30 08:15:00|1449.36|1448.86|1450.16|1449.66|1450.16|1449.66|1449.06|1448.56|1
1748593200000|2025-05-30 08:20:00|1450.13|1449.63|1449.23|1448.73|1450.18|1449.68|1449.08|1448.58|0
1748593500000|2025-05-30 08:25:00|1449.28|1448.78|1448.83|1448.33|1449.58|1449.08|1448.73|1448.23|0
1748593800000|2025-05-30 08:30:00|1448.95|1448.45|1448.5|1448|1449.35|1448.85|1448.35|1447.85|0
1748594100000|2025-05-30 08:35:00|1448.45|1447.95|1447.9|1447.4|1448.65|1448.15|1447.75|1447.25|0
1748594400000|2025-05-30 08:40:00|1447.85|1447.35|1447.4|1446.9|1448.15|1447.65|1447.2|1446.7|0
1748594700000|2025-05-30 08:45:00|1447.45|1446.95|1447.7|1447.2|1448.2|1447.7|1447.4|1446.9|0
1748595000000|2025-05-30 08:50:00|1447.62|1447.12|1447.42|1446.92|1447.62|1447.12|1446.62|1446.12|0
1748595300000|2025-05-30 08:55:00|1447.37|1446.87|1447.62|1447.12|1447.82|1447.32|1447.32|1446.82|0
1748595600000|2025-05-30 09:00:00|1447.64|1447.14|1448.34|1447.84|1448.79|1448.29|1447.64|1447.14|1
1748595900000|2025-05-30 09:05:00|1448.39|1447.89|1447.09|1446.59|1448.49|1447.99|1447.04|1446.54|0
1748596200000|2025-05-30 09:10:00|1447.13|1446.63|1447.98|1447.48|1448.08|1447.58|1447.08|1446.58|0
1748596500000|2025-05-30 09:15:00|1448.03|1447.53|1448.08|1447.58|1448.08|1447.58|1447.28|1446.78|0
1748596800000|2025-05-30 09:20:00|1447.98|1447.48|1447.68|1447.18|1448.08|1447.58|1447.68|1447.18|0
1748597100000|2025-05-30 09:25:00|1447.63|1447.13|1446.48|1445.98|1447.63|1447.13|1446.38|1445.88|0
1748597400000|2025-05-30 09:30:00|1446.51|1446.01|1446.56|1446.06|1446.56|1446.06|1445.81|1445.31|0
1748597700000|2025-05-30 09:35:00|1446.61|1446.11|1445.76|1445.26|1446.81|1446.31|1445.56|1445.06|0
1748598000000|2025-05-30 09:40:00|1445.85|1445.35|1446.65|1446.15|1446.9|1446.4|1445.85|1445.35|0
1748598300000|2025-05-30 09:45:00|1446.6|1446.1|1446.9|1446.4|1446.9|1446.4|1446.2|1445.7|0
1748598600000|2025-05-30 09:50:00|1446.87|1446.37|1446.77|1446.27|1447.07|1446.57|1446.57|1446.07|0
1748598900000|2025-05-30 09:55:00|1446.87|1446.37|1446.77|1446.27|1447.37|1446.87|1446.67|1446.17|0
1748599200000|2025-05-30 10:00:00|1446.73|1446.23|1446.88|1446.38|1446.98|1446.48|1446.18|1445.68|0
1748599500000|2025-05-30 10:05:00|1446.83|1446.33|1447.03|1446.53|1447.28|1446.78|1446.83|1446.33|0
1748599800000|2025-05-30 10:10:00|1447.07|1446.57|1446.32|1445.82|1447.07|1446.57|1446.02|1445.52|1
1748600100000|2025-05-30 10:15:00|1446.37|1445.87|1446.62|1446.12|1446.62|1446.12|1445.72|1445.22|0
1748600400000|2025-05-30 10:20:00|1446.68|1446.18|1446.78|1446.28|1447.08|1446.58|1446.68|1446.18|0
1748600700000|2025-05-30 10:25:00|1446.83|1446.33|1447.08|1446.58|1447.08|1446.58|1446.43|1445.93|0
1748601000000|2025-05-30 10:30:00|1447.01|1446.51|1447.16|1446.66|1447.41|1446.91|1446.86|1446.36|0
1748601300000|2025-05-30 10:35:00|1447.21|1446.71|1446.81|1446.31|1447.26|1446.76|1446.71|1446.21|0
1748601600000|2025-05-30 10:40:00|1446.83|1446.33|1446.98|1446.48|1447.28|1446.78|1446.78|1446.28|0
1748601900000|2025-05-30 10:45:00|1446.93|1446.43|1446.88|1446.38|1447.23|1446.73|1446.68|1446.18|0
1748602200000|2025-05-30 10:50:00|1446.92|1446.42|1446.47|1445.97|1447.02|1446.52|1446.37|1445.87|0
1748602500000|2025-05-30 10:55:00|1446.52|1446.02|1446.72|1446.22|1446.72|1446.22|1446.02|1445.52|0
1748602800000|2025-05-30 11:00:00|1446.67|1446.17|1446.52|1446.02|1447.12|1446.62|1446.42|1445.92|0
1748603100000|2025-05-30 11:05:00|1446.57|1446.07|1447.12|1446.62|1447.22|1446.72|1446.37|1445.87|0
1748603400000|2025-05-30 11:10:00|1446.92|1446.42|1447.37|1446.87|1447.37|1446.87|1446.92|1446.42|0
1748603700000|2025-05-30 11:15:00|1447.32|1446.82|1447.42|1446.92|1447.52|1447.02|1447.12|1446.62|0
1748604000000|2025-05-30 11:20:00|1447.55|1447.05|1447.75|1447.25|1447.8|1447.3|1447.35|1446.85|0
1748604300000|2025-05-30 11:25:00|1447.7|1447.2|1447.35|1446.85|1447.85|1447.35|1447.2|1446.7|0
1748604600000|2025-05-30 11:30:00|1447.37|1446.87|1446.77|1446.27|1447.47|1446.97|1446.67|1446.17|0
1748604900000|2025-05-30 11:35:00|1446.72|1446.22|1446.92|1446.42|1446.92|1446.42|1446.07|1445.57|0
1748605200000|2025-05-30 11:40:00|1446.88|1446.38|1446.63|1446.13|1446.98|1446.48|1446.48|1445.98|0
1748605500000|2025-05-30 11:45:00|1446.68|1446.18|1446.38|1445.88|1447.08|1446.58|1446.38|1445.88|1
1748605800000|2025-05-30 11:50:00|1446.36|1445.86|1446.71|1446.21|1446.86|1446.36|1446.36|1445.86|0
1748606100000|2025-05-30 11:55:00|1446.76|1446.26|1445.01|1444.51|1446.86|1446.36|1443.31|1442.81|12
1748606400000|2025-05-30 12:00:00|1445.03|1444.53|1445.38|1444.88|1445.38|1444.88|1444.73|1444.23|0
1748606700000|2025-05-30 12:05:00|1445.33|1444.83|1441.73|1441.23|1445.48|1444.98|1440.13|1439.63|0
1748607000000|2025-05-30 12:10:00|1441.81|1441.31|1441.66|1441.16|1442.01|1441.51|1439.01|1438.51|0
1748607300000|2025-05-30 12:15:00|1441.71|1441.21|1443.06|1442.56|1443.61|1443.11|1441.51|1441.01|0
1748607600000|2025-05-30 12:20:00|1442.89|1442.39|1441.44|1440.94|1443.34|1442.84|1441.04|1440.54|0
1748607900000|2025-05-30 12:25:00|1441.39|1440.89|1441.74|1441.24|1442.14|1441.64|1441.34|1440.84|0
1748608200000|2025-05-30 12:30:00|1441.96|1441.46|1443.51|1443.01|1443.76|1443.26|1441.96|1441.46|0
1748608500000|2025-05-30 12:35:00|1443.56|1443.06|1443.61|1443.11|1444.21|1443.71|1443.46|1442.96|0
1748608800000|2025-05-30 12:40:00|1443.41|1442.91|1442.61|1442.11|1443.91|1443.41|1442.61|1442.11|2
1748609100000|2025-05-30 12:45:00|1442.66|1442.16|1443.46|1442.96|1443.71|1443.21|1442.56|1442.06|0
1748609400000|2025-05-30 12:50:00|1443.66|1443.16|1443.81|1443.31|1444.11|1443.61|1443.31|1442.81|1
1748609700000|2025-05-30 12:55:00|1443.76|1443.26|1443.86|1443.36|1444.21|1443.71|1443.51|1443.01|0
1748610000000|2025-05-30 13:00:00|1443.69|1443.19|1444.24|1443.74|1444.24|1443.74|1442.94|1442.44|1
1748610300000|2025-05-30 13:05:00|1444.19|1443.69|1444.04|1443.54|1444.49|1443.99|1443.94|1443.44|9
1748610600000|2025-05-30 13:10:00|1444.19|1443.69|1445.44|1444.94|1445.54|1445.04|1444.14|1443.64|0
1748610900000|2025-05-30 13:15:00|1445.39|1444.89|1446.64|1446.14|1446.79|1446.29|1445.14|1444.64|0
1748611200000|2025-05-30 13:20:00|1446.47|1445.97|1445.67|1445.17|1446.97|1446.47|1445.57|1445.07|0
1748611500000|2025-05-30 13:25:00|1445.57|1445.07|1445.47|1444.97|1445.62|1445.12|1444.97|1444.47|0
1748611800000|2025-05-30 13:30:00|1445.59|1445.09|1445.99|1445.49|1446.34|1445.84|1444.29|1443.79|1
1748612100000|2025-05-30 13:35:00|1445.94|1445.44|1444.19|1443.69|1445.99|1445.49|1444.14|1443.64|0
1748612400000|2025-05-30 13:40:00|1444.07|1443.57|1444.12|1443.62|1444.77|1444.27|1443.87|1443.37|0
1748612700000|2025-05-30 13:45:00|1444.17|1443.67|1443.17|1442.67|1444.77|1444.27|1443.17|1442.67|11
1748613000000|2025-05-30 13:50:00|1443.36|1442.86|1444.36|1443.86|1444.71|1444.21|1443.16|1442.66|0
1748613300000|2025-05-30 13:55:00|1444.41|1443.91|1444.36|1443.86|1444.76|1444.26|1444.06|1443.56|1
1748613600000|2025-05-30 14:00:00|1444.22|1443.72|1443.77|1443.27|1444.62|1444.12|1443.32|1442.82|2
1748613900000|2025-05-30 14:05:00|1443.82|1443.32|1443.57|1443.07|1444.52|1444.02|1443.52|1443.02|0
1748614200000|2025-05-30 14:10:00|1443.67|1443.17|1442.67|1442.17|1443.67|1443.17|1442.62|1442.12|0
1748614500000|2025-05-30 14:15:00|1442.62|1442.12|1442.42|1441.92|1443.17|1442.67|1441.97|1441.47|62
1748847600000|2025-06-02 07:00:00|1440.95|1440.45|1442.35|1441.85|1442.45|1441.95|1440.8|1440.3|5
1748847900000|2025-06-02 07:05:00|1442.4|1441.9|1441.25|1440.75|1443.35|1442.85|1439.45|1438.95|0
1748848200000|2025-06-02 07:10:00|1441.2|1440.7|1439.85|1439.35|1441.5|1441|1439.3|1438.8|0
1748848500000|2025-06-02 07:15:00|1439.9|1439.4|1441.55|1441.05|1442.35|1441.85|1439.05|1438.55|0
1748848800000|2025-06-02 07:20:00|1441.54|1441.04|1439.14|1438.64|1441.64|1441.14|1439.14|1438.64|0
1748849100000|2025-06-02 07:25:00|1439.19|1438.69|1434.54|1434.04|1439.24|1438.74|1434.09|1433.59|0
1748849400000|2025-06-02 07:30:00|1434.62|1434.12|1439.12|1438.62|1439.42|1438.92|1434.12|1433.62|2
1748849700000|2025-06-02 07:35:00|1439.02|1438.52|1438.32|1437.82|1439.57|1439.07|1438.12|1437.62|0
1748850000000|2025-06-02 07:40:00|1438.05|1437.55|1437.35|1436.85|1438.05|1437.55|1437.15|1436.65|6
1748850300000|2025-06-02 07:45:00|1437.25|1436.75|1438.65|1438.15|1438.75|1438.25|1436.75|1436.25|3
1748850600000|2025-06-02 07:50:00|1438.72|1438.22|1437.72|1437.22|1439.22|1438.72|1437.72|1437.22|7
1748850900000|2025-06-02 07:55:00|1437.77|1437.27|1437.87|1437.37|1438.02|1437.52|1437.32|1436.82|0
1748851200000|2025-06-02 08:00:00|1437.82|1437.32|1440.37|1439.87|1440.87|1440.37|1437.77|1437.27|1
1748851500000|2025-06-02 08:05:00|1440.47|1439.97|1440.67|1440.17|1440.97|1440.47|1439.77|1439.27|0
1748851800000|2025-06-02 08:10:00|1440.52|1440.02|1442.32|1441.82|1442.82|1442.32|1440.42|1439.92|0
1748852100000|2025-06-02 08:15:00|1442.37|1441.87|1440.52|1440.02|1442.52|1442.02|1440.12|1439.62|0
1748852400000|2025-06-02 08:20:00|1440.65|1440.15|1440.45|1439.95|1441.35|1440.85|1440.1|1439.6|1
1748852700000|2025-06-02 08:25:00|1440.35|1439.85|1440.85|1440.35|1441.15|1440.65|1439.7|1439.2|0
1748853000000|2025-06-02 08:30:00|1440.72|1440.22|1440.62|1440.12|1441.12|1440.62|1440.22|1439.72|0
1748853300000|2025-06-02 08:35:00|1440.57|1440.07|1440.92|1440.42|1441.02|1440.52|1440.22|1439.72|0
1748853600000|2025-06-02 08:40:00|1441.12|1440.62|1442.12|1441.62|1442.32|1441.82|1440.32|1439.82|0
1748853900000|2025-06-02 08:45:00|1442.17|1441.67|1443.12|1442.62|1443.52|1443.02|1441.62|1441.12|1
1748854200000|2025-06-02 08:50:00|1442.91|1442.41|1443.11|1442.61|1443.21|1442.71|1442.51|1442.01|0
1748854500000|2025-06-02 08:55:00|1443.16|1442.66|1443.31|1442.81|1443.91|1443.41|1443.11|1442.61|0
1748854800000|2025-06-02 09:00:00|1443.42|1442.92|1443.42|1442.92|1443.52|1443.02|1442.02|1441.52|1
1748855100000|2025-06-02 09:05:00|1443.37|1442.87|1442.92|1442.42|1443.72|1443.22|1442.82|1442.32|0
1748855400000|2025-06-02 09:10:00|1442.94|1442.44|1442.64|1442.14|1443.04|1442.54|1441.14|1440.64|0
1748855700000|2025-06-02 09:15:00|1442.69|1442.19|1442.74|1442.24|1443.04|1442.54|1442.24|1441.74|2
1748856000000|2025-06-02 09:20:00|1442.78|1442.28|1443.23|1442.73|1443.68|1443.18|1442.68|1442.18|1
1748856300000|2025-06-02 09:25:00|1443.18|1442.68|1443.08|1442.58|1443.28|1442.78|1442.88|1442.38|0
1748856600000|2025-06-02 09:30:00|1442.9|1442.4|1442.8|1442.3|1443.1|1442.6|1442.6|1442.1|0
1748856900000|2025-06-02 09:35:00|1442.9|1442.4|1442.6|1442.1|1443.6|1443.1|1442.6|1442.1|0
1748857200000|2025-06-02 09:40:00|1442.8|1442.3|1441.7|1441.2|1443.1|1442.6|1441.6|1441.1|0
1748857500000|2025-06-02 09:45:00|1441.65|1441.15|1442|1441.5|1442|1441.5|1441.1|1440.6|0
1748857800000|2025-06-02 09:50:00|1442.05|1441.55|1443.35|1442.85|1443.4|1442.9|1442.05|1441.55|0
1748858100000|2025-06-02 09:55:00|1443.4|1442.9|1444.25|1443.75|1444.25|1443.75|1443.2|1442.7|5
1748858400000|2025-06-02 10:00:00|1444.01|1443.51|1444.31|1443.81|1444.51|1444.01|1443.91|1443.41|0
1748858700000|2025-06-02 10:05:00|1444.36|1443.86|1445.11|1444.61|1445.21|1444.71|1444.36|1443.86|5
1748859000000|2025-06-02 10:10:00|1445.22|1444.72|1444.92|1444.42|1445.52|1445.02|1444.82|1444.32|0
1748859300000|2025-06-02 10:15:00|1444.87|1444.37|1444.02|1443.52|1444.92|1444.42|1443.72|1443.22|3
1748859600000|2025-06-02 10:20:00|1444.09|1443.59|1442.89|1442.39|1444.09|1443.59|1442.74|1442.24|0
1748859900000|2025-06-02 10:25:00|1442.94|1442.44|1443.44|1442.94|1443.49|1442.99|1442.89|1442.39|0
1748860200000|2025-06-02 10:30:00|1443.39|1442.89|1444.24|1443.74|1444.29|1443.79|1443.34|1442.84|0
1748860500000|2025-06-02 10:35:00|1444.29|1443.79|1445.24|1444.74|1445.34|1444.84|1443.64|1443.14|0
1748860800000|2025-06-02 10:40:00|1445.27|1444.77|1445.87|1445.37|1445.97|1445.47|1445.27|1444.77|0
1748861100000|2025-06-02 10:45:00|1445.82|1445.32|1445.77|1445.27|1445.87|1445.37|1445.37|1444.87|0
1748861400000|2025-06-02 10:50:00|1445.62|1445.12|1446.22|1445.72|1446.42|1445.92|1445.62|1445.12|0
1748861700000|2025-06-02 10:55:00|1446.27|1445.77|1447.02|1446.52|1447.02|1446.52|1446.22|1445.72|0
1748862000000|2025-06-02 11:00:00|1446.96|1446.46|1446.86|1446.36|1447.06|1446.56|1446.61|1446.11|0
1748862300000|2025-06-02 11:05:00|1446.81|1446.31|1447.46|1446.96|1447.46|1446.96|1446.61|1446.11|0
1748862600000|2025-06-02 11:10:00|1447.54|1447.04|1447.54|1447.04|1447.64|1447.14|1445.79|1445.29|0
1748862900000|2025-06-02 11:15:00|1447.59|1447.09|1448.04|1447.54|1448.24|1447.74|1447.54|1447.04|0
1748863200000|2025-06-02 11:20:00|1447.95|1447.45|1448.25|1447.75|1448.35|1447.85|1447.75|1447.25|0
1748863500000|2025-06-02 11:25:00|1448.3|1447.8|1448.95|1448.45|1449.05|1448.55|1448.15|1447.65|1
1748863800000|2025-06-02 11:30:00|1449.01|1448.51|1449.41|1448.91|1449.71|1449.21|1448.81|1448.31|0
1748864100000|2025-06-02 11:35:00|1449.46|1448.96|1448.91|1448.41|1449.61|1449.11|1448.91|1448.41|0
1748864400000|2025-06-02 11:40:00|1449.03|1448.53|1449.83|1449.33|1450.13|1449.63|1449.03|1448.53|1
1748864700000|2025-06-02 11:45:00|1449.78|1449.28|1449.93|1449.43|1449.93|1449.43|1449.73|1449.23|0
1748865000000|2025-06-02 11:50:00|1449.77|1449.27|1450.57|1450.07|1450.57|1450.07|1449.47|1448.97|0
1748865300000|2025-06-02 11:55:00|1450.62|1450.12|1449.87|1449.37|1450.67|1450.17|1449.87|1449.37|0
1748865600000|2025-06-02 12:00:00|1450.02|1449.52|1450.82|1450.32|1451.12|1450.62|1450.02|1449.52|0
1748865900000|2025-06-02 12:05:00|1450.87|1450.37|1451.62|1451.12|1451.62|1451.12|1450.62|1450.12|1
1748866200000|2025-06-02 12:10:00|1451.59|1451.09|1449.39|1448.89|1451.59|1451.09|1449.24|1448.74|53
1748866500000|2025-06-02 12:15:00|1449.29|1448.79|1449.39|1448.89|1449.69|1449.19|1448.89|1448.39|0
1748866800000|2025-06-02 12:20:00|1449.58|1449.08|1449.58|1449.08|1449.58|1449.08|1448.88|1448.38|0
1748867100000|2025-06-02 12:25:00|1449.53|1449.03|1450.23|1449.73|1450.28|1449.78|1449.48|1448.98|5
1748867400000|2025-06-02 12:30:00|1450.25|1449.75|1449.9|1449.4|1450.3|1449.8|1449.9|1449.4|1
1748867700000|2025-06-02 12:35:00|1449.85|1449.35|1450.6|1450.1|1450.7|1450.2|1449.2|1448.7|0
1748868000000|2025-06-02 12:40:00|1450.5|1450|1450.3|1449.8|1450.6|1450.1|1450|1449.5|0
1748868300000|2025-06-02 12:45:00|1450.35|1449.85|1450.1|1449.6|1450.6|1450.1|1450|1449.5|0
1748868600000|2025-06-02 12:50:00|1450.15|1449.65|1450.05|1449.55|1450.45|1449.95|1449.45|1448.95|0
1748868900000|2025-06-02 12:55:00|1450|1449.5|1450.05|1449.55|1450.65|1450.15|1449.85|1449.35|0
1748869200000|2025-06-02 13:00:00|1450.1|1449.6|1449.3|1448.8|1450.7|1450.2|1449.1|1448.6|0
1748869500000|2025-06-02 13:05:00|1449.35|1448.85|1449.3|1448.8|1449.7|1449.2|1449|1448.5|2
1748869800000|2025-06-02 13:10:00|1449.29|1448.79|1450.04|1449.54|1450.09|1449.59|1449.29|1448.79|2
1748870100000|2025-06-02 13:15:00|1450.09|1449.59|1451.14|1450.64|1451.29|1450.79|1450.09|1449.59|0
1748870400000|2025-06-02 13:20:00|1451.12|1450.62|1450.67|1450.17|1451.92|1451.42|1450.67|1450.17|2
1748870700000|2025-06-02 13:25:00|1450.72|1450.22|1448.47|1447.97|1450.77|1450.27|1448.37|1447.87|0
1748871000000|2025-06-02 13:30:00|1448.4|1447.9|1447.6|1447.1|1448.65|1448.15|1442.95|1442.45|2
1748871300000|2025-06-02 13:35:00|1447.55|1447.05|1449.1|1448.6|1449.4|1448.9|1446.7|1446.2|1
1748871600000|2025-06-02 13:40:00|1449.06|1448.56|1446.56|1446.06|1449.06|1448.56|1445.96|1445.46|1
1748871900000|2025-06-02 13:45:00|1446.61|1446.11|1443.76|1443.26|1446.66|1446.16|1442.66|1442.16|2
1748872200000|2025-06-02 13:50:00|1443.93|1443.43|1444.73|1444.23|1444.73|1444.23|1441.33|1440.83|0
1748872500000|2025-06-02 13:55:00|1444.78|1444.28|1445.68|1445.18|1447.03|1446.53|1444.78|1444.28|0
1748872800000|2025-06-02 14:00:00|1445.57|1445.07|1443.32|1442.82|1445.57|1445.07|1442.82|1442.32|3
1748873100000|2025-06-02 14:05:00|1443.27|1442.77|1446.67|1446.17|1446.72|1446.22|1443.27|1442.77|0
1748873400000|2025-06-02 14:10:00|1446.59|1446.09|1447.44|1446.94|1447.54|1447.04|1446.39|1445.89|0
1748873700000|2025-06-02 14:15:00|1447.49|1446.99|1445.74|1445.24|1447.79|1447.29|1445.64|1445.14|15
1748934300000|2025-06-03 07:05:00|1451.05|1450.55|1452.85|1452.35|1465.1|1464.6|1449.5|1449|2
1748934600000|2025-06-03 07:10:00|1452.9|1452.4|1451.35|1450.85|1453.25|1452.75|1451.35|1450.85|0
1748934900000|2025-06-03 07:15:00|1451.4|1450.9|1450.75|1450.25|1453.3|1452.8|1450.75|1450.25|0
1748935200000|2025-06-03 07:20:00|1450.97|1450.47|1447.57|1447.07|1451.17|1450.67|1447.47|1446.97|0
1748935500000|2025-06-03 07:25:00|1447.52|1447.02|1447.17|1446.67|1447.77|1447.27|1446.07|1445.57|0
1748935800000|2025-06-03 07:30:00|1447.25|1446.75|1451.75|1451.25|1452.15|1451.65|1447.25|1446.75|3
1748936100000|2025-06-03 07:35:00|1451.85|1451.35|1452.75|1452.25|1453.05|1452.55|1450.55|1450.05|0
1748936400000|2025-06-03 07:40:00|1452.49|1451.99|1451.49|1450.99|1453.19|1452.69|1451.49|1450.99|0
1748936700000|2025-06-03 07:45:00|1451.44|1450.94|1450.59|1450.09|1452.49|1451.99|1450.49|1449.99|0
1748937000000|2025-06-03 07:50:00|1450.7|1450.2|1449.9|1449.4|1450.7|1450.2|1449.4|1448.9|0
1748937300000|2025-06-03 07:55:00|1449.85|1449.35|1449|1448.5|1449.85|1449.35|1448.1|1447.6|0
1748937600000|2025-06-03 08:00:00|1448.95|1448.45|1448.25|1447.75|1449.65|1449.15|1447.95|1447.45|0
1748937900000|2025-06-03 08:05:00|1448.3|1447.8|1447.45|1446.95|1448.85|1448.35|1446.85|1446.35|0
1748938200000|2025-06-03 08:10:00|1447.61|1447.11|1446.91|1446.41|1447.81|1447.31|1445.71|1445.21|0
1748938500000|2025-06-03 08:15:00|1446.96|1446.46|1445.41|1444.91|1447.71|1447.21|1445.31|1444.81|0
1748938800000|2025-06-03 08:20:00|1445.37|1444.87|1446.27|1445.77|1446.87|1446.37|1445.37|1444.87|0
1748939100000|2025-06-03 08:25:00|1446.17|1445.67|1445.17|1444.67|1446.37|1445.87|1445.17|1444.67|0
1748939400000|2025-06-03 08:30:00|1445.05|1444.55|1444.85|1444.35|1445.4|1444.9|1444.35|1443.85|1
1748939700000|2025-06-03 08:35:00|1444.9|1444.4|1445.75|1445.25|1446.45|1445.95|1444.9|1444.4|0
1748940000000|2025-06-03 08:40:00|1445.7|1445.2|1445.15|1444.65|1445.75|1445.25|1443.95|1443.45|0
1748940300000|2025-06-03 08:45:00|1445.1|1444.6|1445.65|1445.15|1445.75|1445.25|1444.35|1443.85|0
1748940600000|2025-06-03 08:50:00|1445.7|1445.2|1445.2|1444.7|1446.1|1445.6|1444.9|1444.4|0
1748940900000|2025-06-03 08:55:00|1445.15|1444.65|1446.2|1445.7|1446.6|1446.1|1445.1|1444.6|0
1748941200000|2025-06-03 09:00:00|1446.15|1445.65|1446.75|1446.25|1447.05|1446.55|1446.15|1445.65|0
1748941500000|2025-06-03 09:05:00|1446.8|1446.3|1446.15|1445.65|1446.95|1446.45|1445.95|1445.45|0
1748941800000|2025-06-03 09:10:00|1446.21|1445.71|1447.11|1446.61|1447.11|1446.61|1445.31|1444.81|0
1748942100000|2025-06-03 09:15:00|1447.16|1446.66|1448.71|1448.21|1449.21|1448.71|1447.16|1446.66|0
1748942400000|2025-06-03 09:20:00|1448.6|1448.1|1447.4|1446.9|1448.8|1448.3|1447.3|1446.8|0
1748942700000|2025-06-03 09:25:00|1447.45|1446.95|1446.7|1446.2|1447.6|1447.1|1446.7|1446.2|0
1748943000000|2025-06-03 09:30:00|1447.06|1446.56|1447.16|1446.66|1447.46|1446.96|1446.76|1446.26|0
1748943300000|2025-06-03 09:35:00|1447.21|1446.71|1448.16|1447.66|1448.26|1447.76|1447.16|1446.66|0
1748943600000|2025-06-03 09:40:00|1447.84|1447.34|1448.34|1447.84|1448.54|1448.04|1447.74|1447.24|0
1748943900000|2025-06-03 09:45:00|1448.39|1447.89|1448.64|1448.14|1448.74|1448.24|1448.24|1447.74|0
1748944200000|2025-06-03 09:50:00|1448.74|1448.24|1448.14|1447.64|1449.04|1448.54|1448.04|1447.54|0
1748944500000|2025-06-03 09:55:00|1448.19|1447.69|1447.24|1446.74|1448.24|1447.74|1447.14|1446.64|0
1748944800000|2025-06-03 10:00:00|1447.33|1446.83|1447.73|1447.23|1448.13|1447.63|1447.13|1446.63|0
1748945100000|2025-06-03 10:05:00|1447.68|1447.18|1447.73|1447.23|1447.88|1447.38|1447.43|1446.93|0
1748945400000|2025-06-03 10:10:00|1447.56|1447.06|1447.56|1447.06|1447.66|1447.16|1447.26|1446.76|0
1748945700000|2025-06-03 10:15:00|1447.61|1447.11|1447.41|1446.91|1447.76|1447.26|1447.41|1446.91|0
1748946000000|2025-06-03 10:20:00|1447.36|1446.86|1446.26|1445.76|1447.36|1446.86|1446.26|1445.76|13
1748946300000|2025-06-03 10:25:00|1446.36|1445.86|1446.86|1446.36|1446.96|1446.46|1446.06|1445.56|0
1748946600000|2025-06-03 10:30:00|1446.94|1446.44|1446.94|1446.44|1447.74|1447.24|1446.94|1446.44|0
1748946900000|2025-06-03 10:35:00|1446.89|1446.39|1447.24|1446.74|1447.24|1446.74|1446.84|1446.34|0
1748947200000|2025-06-03 10:40:00|1447.17|1446.67|1447.77|1447.27|1447.82|1447.32|1447.07|1446.57|0
1748947500000|2025-06-03 10:45:00|1447.72|1447.22|1447.87|1447.37|1448.07|1447.57|1447.62|1447.12|0
1748947800000|2025-06-03 10:50:00|1447.85|1447.35|1447.75|1447.25|1448.05|1447.55|1447.35|1446.85|0
1748948100000|2025-06-03 10:55:00|1447.85|1447.35|1447.65|1447.15|1448.45|1447.95|1447.55|1447.05|0
1748948400000|2025-06-03 11:00:00|1447.73|1447.23|1447.43|1446.93|1448.03|1447.53|1447.23|1446.73|0
1748948700000|2025-06-03 11:05:00|1447.38|1446.88|1447.53|1447.03|1447.63|1447.13|1447.23|1446.73|0
1748949000000|2025-06-03 11:10:00|1447.58|1447.08|1447.58|1447.08|1447.88|1447.38|1447.38|1446.88|0
1748949300000|2025-06-03 11:15:00|1447.63|1447.13|1447.18|1446.68|1448.18|1447.68|1447.18|1446.68|0
1748949600000|2025-06-03 11:20:00|1447.05|1446.55|1447.25|1446.75|1447.55|1447.05|1446.95|1446.45|0
1748949900000|2025-06-03 11:25:00|1447.35|1446.85|1447.45|1446.95|1447.55|1447.05|1446.85|1446.35|0
1748950200000|2025-06-03 11:30:00|1447.48|1446.98|1447.78|1447.28|1447.78|1447.28|1447.28|1446.78|0
1748950500000|2025-06-03 11:35:00|1447.73|1447.23|1447.88|1447.38|1447.88|1447.38|1447.48|1446.98|0
1748950800000|2025-06-03 11:40:00|1447.86|1447.36|1447.56|1447.06|1448.36|1447.86|1447.56|1447.06|0
1748951100000|2025-06-03 11:45:00|1447.76|1447.26|1448.06|1447.56|1448.16|1447.66|1447.66|1447.16|1
1748951400000|2025-06-03 11:50:00|1448.02|1447.52|1447.82|1447.32|1448.02|1447.52|1447.42|1446.92|0
1748951700000|2025-06-03 11:55:00|1447.77|1447.27|1448.32|1447.82|1448.32|1447.82|1447.72|1447.22|0
1748952000000|2025-06-03 12:00:00|1448.41|1447.91|1447.81|1447.31|1448.51|1448.01|1447.81|1447.31|0
1748952300000|2025-06-03 12:05:00|1447.86|1447.36|1446.91|1446.41|1447.91|1447.41|1446.81|1446.31|0
1748952600000|2025-06-03 12:10:00|1446.96|1446.46|1446.76|1446.26|1447.36|1446.86|1446.66|1446.16|0
1748952900000|2025-06-03 12:15:00|1446.71|1446.21|1445.86|1445.36|1446.76|1446.26|1445.86|1445.36|0
1748953200000|2025-06-03 12:20:00|1445.85|1445.35|1445.45|1444.95|1445.95|1445.45|1445.05|1444.55|23
1748953500000|2025-06-03 12:25:00|1445.5|1445|1445.85|1445.35|1445.85|1445.35|1445.45|1444.95|0
1748953800000|2025-06-03 12:30:00|1445.72|1445.22|1446.62|1446.12|1446.72|1446.22|1445.72|1445.22|0
1748954100000|2025-06-03 12:35:00|1446.67|1446.17|1447.02|1446.52|1447.17|1446.67|1446.67|1446.17|0
1748954400000|2025-06-03 12:40:00|1446.97|1446.47|1446.47|1445.97|1447.17|1446.67|1446.27|1445.77|0
1748954700000|2025-06-03 12:45:00|1446.37|1445.87|1446.67|1446.17|1446.87|1446.37|1446.37|1445.87|0
1748955000000|2025-06-03 12:50:00|1446.8|1446.3|1445.9|1445.4|1446.8|1446.3|1445.9|1445.4|0
1748955300000|2025-06-03 12:55:00|1445.95|1445.45|1446.3|1445.8|1446.5|1446|1445.95|1445.45|0
1748955600000|2025-06-03 13:00:00|1446.33|1445.83|1447.43|1446.93|1447.53|1447.03|1445.83|1445.33|0
1748955900000|2025-06-03 13:05:00|1447.48|1446.98|1446.83|1446.33|1447.93|1447.43|1446.83|1446.33|0
1748956200000|2025-06-03 13:10:00|1446.69|1446.19|1445.29|1444.79|1446.69|1446.19|1445.19|1444.69|0
1748956500000|2025-06-03 13:15:00|1445.34|1444.84|1444.79|1444.29|1445.39|1444.89|1444.49|1443.99|0
1748956800000|2025-06-03 13:20:00|1444.95|1444.45|1445.35|1444.85|1445.35|1444.85|1444.55|1444.05|0
1748957100000|2025-06-03 13:25:00|1445.3|1444.8|1445.55|1445.05|1445.75|1445.25|1445.15|1444.65|0
1748957400000|2025-06-03 13:30:00|1445.49|1444.99|1445.49|1444.99|1445.49|1444.99|1445.49|1444.99|0
1748958300000|2025-06-03 13:45:00|1445.79|1445.29|1446.09|1445.59|1446.44|1445.94|1445.69|1445.19|0
1748958600000|2025-06-03 13:50:00|1446.13|1445.63|1446.73|1446.23|1447.23|1446.73|1446.03|1445.53|0
1748958900000|2025-06-03 13:55:00|1446.68|1446.18|1445.13|1444.63|1446.73|1446.23|1444.58|1444.08|0
1748959200000|2025-06-03 14:00:00|1445.08|1444.58|1448.18|1447.68|1448.48|1447.98|1445.08|1444.58|0
1748959500000|2025-06-03 14:05:00|1448.13|1447.63|1446.98|1446.48|1448.18|1447.68|1446.68|1446.18|0
1748959800000|2025-06-03 14:10:00|1446.91|1446.41|1446.51|1446.01|1447.51|1447.01|1446.31|1445.81|2
1748960100000|2025-06-03 14:15:00|1446.46|1445.96|1447.31|1446.81|1447.96|1447.46|1446.01|1445.51|2
1749020400000|2025-06-04 07:00:00|1445.15|1444.65|1445.6|1445.1|1446.2|1445.7|1431.05|1430.55|61
1749020700000|2025-06-04 07:05:00|1445.4|1444.9|1446.05|1445.55|1446.9|1446.4|1443.4|1442.9|27
1749021000000|2025-06-04 07:10:00|1446.1|1445.6|1446.95|1446.45|1447.75|1447.25|1445.75|1445.25|0
1749021300000|2025-06-04 07:15:00|1447|1446.5|1447.85|1447.35|1448.1|1447.6|1446.85|1446.35|11
1749021600000|2025-06-04 07:20:00|1447.98|1447.48|1450.48|1449.98|1450.88|1450.38|1447.88|1447.38|1
1749021900000|2025-06-04 07:25:00|1450.43|1449.93|1451.58|1451.08|1451.58|1451.08|1449.68|1449.18|1
1749022200000|2025-06-04 07:30:00|1451.52|1451.02|1452.02|1451.52|1453.22|1452.72|1451.52|1451.02|1
1749022500000|2025-06-04 07:35:00|1451.97|1451.47|1452.47|1451.97|1452.47|1451.97|1451.22|1450.72|1
1749022800000|2025-06-04 07:40:00|1452.39|1451.89|1452.34|1451.84|1453.04|1452.54|1452.19|1451.69|1
1749023100000|2025-06-04 07:45:00|1452.39|1451.89|1451.69|1451.19|1452.54|1452.04|1451.34|1450.84|6
1749023400000|2025-06-04 07:50:00|1451.83|1451.33|1452.98|1452.48|1453.38|1452.88|1451.68|1451.18|1
1749023700000|2025-06-04 07:55:00|1452.93|1452.43|1452.68|1452.18|1452.98|1452.48|1451.58|1451.08|8
1749024000000|2025-06-04 08:00:00|1452.43|1451.93|1453.33|1452.83|1453.43|1452.93|1452.43|1451.93|5
1749024300000|2025-06-04 08:05:00|1453.38|1452.88|1455.33|1454.83|1455.33|1454.83|1453.38|1452.88|0
1749024600000|2025-06-04 08:10:00|1455.36|1454.86|1455.36|1454.86|1455.66|1455.16|1455.11|1454.61|0
1749024900000|2025-06-04 08:15:00|1455.41|1454.91|1454.11|1453.61|1455.56|1455.06|1454.11|1453.61|0
1749025200000|2025-06-04 08:20:00|1454.25|1453.75|1455|1454.5|1455|1454.5|1453.3|1452.8|7
1749025500000|2025-06-04 08:25:00|1454.95|1454.45|1456.05|1455.55|1456.15|1455.65|1454.9|1454.4|0
1749025800000|2025-06-04 08:30:00|1455.93|1455.43|1453.58|1453.08|1456.08|1455.58|1452.78|1452.28|0
1749026100000|2025-06-04 08:35:00|1453.63|1453.13|1454.68|1454.18|1454.78|1454.28|1453.43|1452.93|1
1749026400000|2025-06-04 08:40:00|1454.87|1454.37|1454.07|1453.57|1454.97|1454.47|1453.77|1453.27|0
1749026700000|2025-06-04 08:45:00|1454.02|1453.52|1453.37|1452.87|1454.52|1454.02|1453.22|1452.72|1
1749027000000|2025-06-04 08:50:00|1453.32|1452.82|1453.42|1452.92|1453.52|1453.02|1453.02|1452.52|20
1749027300000|2025-06-04 08:55:00|1453.37|1452.87|1452.62|1452.12|1453.37|1452.87|1452.07|1451.57|1
1749027600000|2025-06-04 09:00:00|1452.6|1452.1|1453.4|1452.9|1453.9|1453.4|1452.5|1452|0
1749027900000|2025-06-04 09:05:00|1453.45|1452.95|1453|1452.5|1453.6|1453.1|1452.8|1452.3|0
1749028200000|2025-06-04 09:10:00|1452.96|1452.46|1454.36|1453.86|1454.46|1453.96|1452.76|1452.26|0
1749028500000|2025-06-04 09:15:00|1454.41|1453.91|1455.36|1454.86|1455.76|1455.26|1454.41|1453.91|0
1749028800000|2025-06-04 09:20:00|1455.23|1454.73|1454.73|1454.23|1455.23|1454.73|1454.48|1453.98|1
1749029100000|2025-06-04 09:25:00|1454.68|1454.18|1454.73|1454.23|1455.03|1454.53|1454.43|1453.93|0
1749029400000|2025-06-04 09:30:00|1455|1454.5|1454.8|1454.3|1455.3|1454.8|1454.8|1454.3|1
1749029700000|2025-06-04 09:35:00|1454.85|1454.35|1453.85|1453.35|1455.2|1454.7|1453.8|1453.3|0
1749030000000|2025-06-04 09:40:00|1453.83|1453.33|1453.38|1452.88|1453.83|1453.33|1453.38|1452.88|1
1749030300000|2025-06-04 09:45:00|1453.33|1452.83|1452.98|1452.48|1453.33|1452.83|1452.93|1452.43|0
1749030600000|2025-06-04 09:50:00|1452.82|1452.32|1452.62|1452.12|1452.92|1452.42|1452.52|1452.02|0
1749030900000|2025-06-04 09:55:00|1452.57|1452.07|1451.47|1450.97|1452.57|1452.07|1451.12|1450.62|10
1749031200000|2025-06-04 10:00:00|1451.41|1450.91|1450.61|1450.11|1451.41|1450.91|1450.51|1450.01|10
1749031500000|2025-06-04 10:05:00|1450.56|1450.06|1449.16|1448.66|1450.96|1450.46|1449.06|1448.56|19
1749031800000|2025-06-04 10:10:00|1449.19|1448.69|1448.59|1448.09|1449.24|1448.74|1447.89|1447.39|2
1749032100000|2025-06-04 10:15:00|1448.49|1447.99|1448.99|1448.49|1449.29|1448.79|1448.49|1447.99|0
1749032400000|2025-06-04 10:20:00|1448.95|1448.45|1449.25|1448.75|1449.25|1448.75|1448.45|1447.95|0
1749032700000|2025-06-04 10:25:00|1449.3|1448.8|1449.95|1449.45|1450.05|1449.55|1449.25|1448.75|0
1749033000000|2025-06-04 10:30:00|1450.02|1449.52|1450.52|1450.02|1450.52|1450.02|1449.32|1448.82|0
1749033300000|2025-06-04 10:35:00|1450.47|1449.97|1450.02|1449.52|1450.62|1450.12|1449.82|1449.32|1
1749033600000|2025-06-04 10:40:00|1450.07|1449.57|1450.22|1449.72|1450.27|1449.77|1449.82|1449.32|0
1749033900000|2025-06-04 10:45:00|1450.17|1449.67|1450.57|1450.07|1450.67|1450.17|1450.12|1449.62|0
1749034200000|2025-06-04 10:50:00|1450.5|1450|1450.9|1450.4|1450.95|1450.45|1450.4|1449.9|0
1749034500000|2025-06-04 10:55:00|1450.85|1450.35|1451.05|1450.55|1451.05|1450.55|1450.7|1450.2|0
1749034800000|2025-06-04 11:00:00|1451.13|1450.63|1451.28|1450.78|1451.38|1450.88|1450.68|1450.18|1
1749035100000|2025-06-04 11:05:00|1451.33|1450.83|1450.98|1450.48|1451.38|1450.88|1450.38|1449.88|0
1749035400000|2025-06-04 11:10:00|1450.95|1450.45|1451.15|1450.65|1451.25|1450.75|1450.3|1449.8|0
1749035700000|2025-06-04 11:15:00|1451.2|1450.7|1451.15|1450.65|1451.25|1450.75|1450.75|1450.25|0
1749036000000|2025-06-04 11:20:00|1451.23|1450.73|1451.83|1451.33|1451.93|1451.43|1450.98|1450.48|0
1749036300000|2025-06-04 11:25:00|1451.88|1451.38|1452.28|1451.78|1452.43|1451.93|1451.83|1451.33|0
1749036600000|2025-06-04 11:30:00|1452.11|1451.61|1452.26|1451.76|1452.46|1451.96|1451.96|1451.46|1
1749036900000|2025-06-04 11:35:00|1452.31|1451.81|1452.86|1452.36|1452.96|1452.46|1452.26|1451.76|0
1749037200000|2025-06-04 11:40:00|1452.87|1452.37|1452.07|1451.57|1453.07|1452.57|1452.07|1451.57|0
1749037500000|2025-06-04 11:45:00|1452.12|1451.62|1452.12|1451.62|1452.27|1451.77|1451.67|1451.17|0
1749037800000|2025-06-04 11:50:00|1452.31|1451.81|1452.36|1451.86|1452.41|1451.91|1452.06|1451.56|1
1749038100000|2025-06-04 11:55:00|1452.31|1451.81|1451.06|1450.56|1452.46|1451.96|1451.06|1450.56|8
1749038400000|2025-06-04 12:00:00|1451.11|1450.61|1451.76|1451.26|1452.26|1451.76|1451.06|1450.56|0
1749038700000|2025-06-04 12:05:00|1451.71|1451.21|1451.66|1451.16|1451.86|1451.36|1451.46|1450.96|1
1749039000000|2025-06-04 12:10:00|1451.57|1451.07|1452.87|1452.37|1452.87|1452.37|1451.37|1450.87|0
1749039300000|2025-06-04 12:15:00|1452.82|1452.32|1452.57|1452.07|1452.97|1452.47|1452.07|1451.57|1
1749039600000|2025-06-04 12:20:00|1452.63|1452.13|1451.53|1451.03|1452.88|1452.38|1451.53|1451.03|0
1749039900000|2025-06-04 12:25:00|1451.48|1450.98|1451.93|1451.43|1451.93|1451.43|1451.03|1450.53|0
1749040200000|2025-06-04 12:30:00|1451.83|1451.33|1452.38|1451.88|1452.88|1452.38|1451.83|1451.33|0
1749040500000|2025-06-04 12:35:00|1452.33|1451.83|1452.93|1452.43|1453.13|1452.63|1452.28|1451.78|1
1749040800000|2025-06-04 12:40:00|1452.9|1452.4|1451.8|1451.3|1452.9|1452.4|1451.3|1450.8|0
1749041100000|2025-06-04 12:45:00|1451.75|1451.25|1451.6|1451.1|1452|1451.5|1451.6|1451.1|0
1749041400000|2025-06-04 12:50:00|1451.7|1451.2|1451|1450.5|1451.7|1451.2|1450.6|1450.1|0
1749041700000|2025-06-04 12:55:00|1450.95|1450.45|1450.9|1450.4|1451.1|1450.6|1450.55|1450.05|1
1749042000000|2025-06-04 13:00:00|1451.02|1450.52|1450.82|1450.32|1451.92|1451.42|1450.82|1450.32|0
1749042300000|2025-06-04 13:05:00|1450.72|1450.22|1451.22|1450.72|1451.52|1451.02|1450.62|1450.12|0
1749042600000|2025-06-04 13:10:00|1451.06|1450.56|1450.66|1450.16|1451.06|1450.56|1450.56|1450.06|1
1749042900000|2025-06-04 13:15:00|1450.71|1450.21|1450.96|1450.46|1451.26|1450.76|1450.71|1450.21|0
1749043200000|2025-06-04 13:20:00|1450.91|1450.41|1449.56|1449.06|1451.06|1450.56|1448.96|1448.46|0
1749043500000|2025-06-04 13:25:00|1449.66|1449.16|1448.16|1447.66|1449.66|1449.16|1447.81|1447.31|0
1749043800000|2025-06-04 13:30:00|1448.23|1447.73|1449.53|1449.03|1449.53|1449.03|1447.83|1447.33|3
1749044100000|2025-06-04 13:35:00|1449.58|1449.08|1450.33|1449.83|1451.03|1450.53|1449.53|1449.03|0
1749044400000|2025-06-04 13:40:00|1450.21|1449.71|1449.41|1448.91|1450.41|1449.91|1449.36|1448.86|1
1749044700000|2025-06-04 13:45:00|1449.46|1448.96|1451.11|1450.61|1451.41|1450.91|1449.41|1448.91|1
1749045000000|2025-06-04 13:50:00|1451.2|1450.7|1451.5|1451|1451.9|1451.4|1450.9|1450.4|0
1749045300000|2025-06-04 13:55:00|1451.55|1451.05|1451.75|1451.25|1452.6|1452.1|1451.1|1450.6|1
1749045600000|2025-06-04 14:00:00|1451.65|1451.15|1452.2|1451.7|1452.6|1452.1|1450.3|1449.8|0
1749045900000|2025-06-04 14:05:00|1452.25|1451.75|1451|1450.5|1452.3|1451.8|1449.45|1448.95|1
1749046200000|2025-06-04 14:10:00|1451.1|1450.6|1452.75|1452.25|1453|1452.5|1451|1450.5|2
1749046500000|2025-06-04 14:15:00|1452.7|1452.2|1452.6|1452.1|1453.6|1453.1|1451.9|1451.4|21
1749106800000|2025-06-05 07:00:00|1453.15|1452.65|1453.15|1452.65|1453.15|1452.65|1453.15|1452.65|0
1749107100000|2025-06-05 07:05:00|1453.8|1453.3|1454.45|1453.95|1455.3|1454.8|1453.3|1452.8|22
1749107400000|2025-06-05 07:10:00|1454.4|1453.9|1456.4|1455.9|1456.4|1455.9|1454.05|1453.55|5
1749107700000|2025-06-05 07:15:00|1456.65|1456.15|1460.35|1459.85|1460.75|1460.25|1456.55|1456.05|24
1749108000000|2025-06-05 07:20:00|1460.17|1459.67|1458.92|1458.42|1460.37|1459.87|1458.17|1457.67|0
1749108300000|2025-06-05 07:25:00|1458.97|1458.47|1458.17|1457.67|1459.37|1458.87|1458.07|1457.57|2
1749108600000|2025-06-05 07:30:00|1458.38|1457.88|1458.58|1458.08|1459.18|1458.68|1458.28|1457.78|0
1749108900000|2025-06-05 07:35:00|1458.53|1458.03|1458.98|1458.48|1458.98|1458.48|1456.98|1456.48|1
1749109200000|2025-06-05 07:40:00|1458.88|1458.38|1458.93|1458.43|1459.68|1459.18|1458.78|1458.28|4
1749109500000|2025-06-05 07:45:00|1458.88|1458.38|1457.98|1457.48|1459.08|1458.58|1457.68|1457.18|1
1749109800000|2025-06-05 07:50:00|1458.05|1457.55|1459.05|1458.55|1459.05|1458.55|1457.95|1457.45|0
1749110100000|2025-06-05 07:55:00|1459.1|1458.6|1460.15|1459.65|1460.2|1459.7|1459.05|1458.55|0
1749110400000|2025-06-05 08:00:00|1460.12|1459.62|1460.32|1459.82|1460.62|1460.12|1459.57|1459.07|1
1749110700000|2025-06-05 08:05:00|1460.37|1459.87|1460.42|1459.92|1461.42|1460.92|1460.37|1459.87|0
1749111000000|2025-06-05 08:10:00|1460.36|1459.86|1460.46|1459.96|1460.56|1460.06|1459.96|1459.46|1
1749111300000|2025-06-05 08:15:00|1460.51|1460.01|1460.26|1459.76|1460.66|1460.16|1460.06|1459.56|0
1749111600000|2025-06-05 08:20:00|1460.29|1459.79|1459.89|1459.39|1460.29|1459.79|1458.79|1458.29|60
1749111900000|2025-06-05 08:25:00|1459.94|1459.44|1461.09|1460.59|1461.09|1460.59|1459.29|1458.79|0
1749112200000|2025-06-05 08:30:00|1461.07|1460.57|1462.27|1461.77|1462.27|1461.77|1461.07|1460.57|0
1749112500000|2025-06-05 08:35:00|1462.32|1461.82|1461.67|1461.17|1463.07|1462.57|1461.67|1461.17|3
1749112800000|2025-06-05 08:40:00|1461.64|1461.14|1462.64|1462.14|1462.94|1462.44|1461.54|1461.04|0
1749113100000|2025-06-05 08:45:00|1462.59|1462.09|1463.14|1462.64|1463.14|1462.64|1462.04|1461.54|1
1749113400000|2025-06-05 08:50:00|1463.22|1462.72|1463.42|1462.92|1463.62|1463.12|1463.17|1462.67|0
1749113700000|2025-06-05 08:55:00|1463.37|1462.87|1463.52|1463.02|1463.72|1463.22|1462.92|1462.42|1
1749114000000|2025-06-05 09:00:00|1463.47|1462.97|1463.17|1462.67|1463.87|1463.37|1463.07|1462.57|0
1749114300000|2025-06-05 09:05:00|1463.22|1462.72|1463.07|1462.57|1463.57|1463.07|1462.97|1462.47|0
1749114600000|2025-06-05 09:10:00|1463.04|1462.54|1463.64|1463.14|1464.24|1463.74|1463.04|1462.54|3
1749114900000|2025-06-05 09:15:00|1463.54|1463.04|1464.34|1463.84|1464.44|1463.94|1463.44|1462.94|2
1749115200000|2025-06-05 09:20:00|1464.27|1463.77|1464.37|1463.87|1464.47|1463.97|1464.17|1463.67|0
1749115500000|2025-06-05 09:25:00|1464.47|1463.97|1463.82|1463.32|1464.57|1464.07|1463.77|1463.27|0
1749115800000|2025-06-05 09:30:00|1463.9|1463.4|1463.55|1463.05|1464.7|1464.2|1463.4|1462.9|7
1749116100000|2025-06-05 09:35:00|1463.6|1463.1|1464.35|1463.85|1464.35|1463.85|1463.6|1463.1|0
1749116400000|2025-06-05 09:40:00|1464.4|1463.9|1464.8|1464.3|1464.8|1464.3|1464.4|1463.9|0
1749116700000|2025-06-05 09:45:00|1464.75|1464.25|1464.8|1464.3|1465.4|1464.9|1464.7|1464.2|0
1749117000000|2025-06-05 09:50:00|1464.75|1464.25|1465.15|1464.65|1465.25|1464.75|1464.55|1464.05|0
1749117300000|2025-06-05 09:55:00|1465.25|1464.75|1464.85|1464.35|1465.25|1464.75|1464.8|1464.3|1
1749117600000|2025-06-05 10:00:00|1464.95|1464.45|1464.75|1464.25|1465.15|1464.65|1464.6|1464.1|5
1749117900000|2025-06-05 10:05:00|1464.8|1464.3|1464.45|1463.95|1464.85|1464.35|1464.15|1463.65|0
1749118200000|2025-06-05 10:10:00|1464.52|1464.02|1464.72|1464.22|1464.72|1464.22|1464.12|1463.62|0
1749118500000|2025-06-05 10:15:00|1464.67|1464.17|1465.02|1464.52|1465.32|1464.82|1464.52|1464.02|0
1749118800000|2025-06-05 10:20:00|1464.94|1464.44|1465.24|1464.74|1465.34|1464.84|1464.74|1464.24|0
1749119100000|2025-06-05 10:25:00|1465.19|1464.69|1464.34|1463.84|1465.19|1464.69|1464.29|1463.79|0
1749119400000|2025-06-05 10:30:00|1464.24|1463.74|1464.74|1464.24|1464.84|1464.34|1464.24|1463.74|0
1749119700000|2025-06-05 10:35:00|1464.69|1464.19|1464.44|1463.94|1464.84|1464.34|1464.39|1463.89|1
1749120000000|2025-06-05 10:40:00|1464.39|1463.89|1462.69|1462.19|1464.39|1463.89|1462.69|1462.19|0
1749120300000|2025-06-05 10:45:00|1462.64|1462.14|1462.39|1461.89|1462.79|1462.29|1462.29|1461.79|0
1749120600000|2025-06-05 10:50:00|1462.61|1462.11|1463.11|1462.61|1463.41|1462.91|1462.21|1461.71|0
1749120900000|2025-06-05 10:55:00|1463.06|1462.56|1463.41|1462.91|1463.71|1463.21|1462.91|1462.41|0
1749121200000|2025-06-05 11:00:00|1463.25|1462.75|1462.85|1462.35|1463.35|1462.85|1462.55|1462.05|0
1749121500000|2025-06-05 11:05:00|1462.75|1462.25|1463.15|1462.65|1463.45|1462.95|1462.65|1462.15|0
1749121800000|2025-06-05 11:10:00|1463.31|1462.81|1462.06|1461.56|1463.31|1462.81|1462.01|1461.51|0
1749122100000|2025-06-05 11:15:00|1461.81|1461.31|1463.51|1463.01|1463.61|1463.11|1461.71|1461.21|2
1749122400000|2025-06-05 11:20:00|1463.36|1462.86|1463.16|1462.66|1463.36|1462.86|1462.66|1462.16|0
1749122700000|2025-06-05 11:25:00|1463.21|1462.71|1462.76|1462.26|1463.76|1463.26|1462.76|1462.26|0
1749123000000|2025-06-05 11:30:00|1462.86|1462.36|1463.06|1462.56|1463.36|1462.86|1462.66|1462.16|0
1749123300000|2025-06-05 11:35:00|1463.01|1462.51|1462.86|1462.36|1463.26|1462.76|1462.66|1462.16|10
1749123600000|2025-06-05 11:40:00|1462.79|1462.29|1462.59|1462.09|1462.89|1462.39|1462.39|1461.89|0
1749123900000|2025-06-05 11:45:00|1462.64|1462.14|1462.79|1462.29|1462.89|1462.39|1462.54|1462.04|0
1749124200000|2025-06-05 11:50:00|1462.98|1462.48|1462.88|1462.38|1463.08|1462.58|1462.68|1462.18|1
1749124500000|2025-06-05 11:55:00|1462.93|1462.43|1462.58|1462.08|1463.38|1462.88|1462.53|1462.03|0
1749124800000|2025-06-05 12:00:00|1462.44|1461.94|1462.64|1462.14|1462.69|1462.19|1462.14|1461.64|0
1749125100000|2025-06-05 12:05:00|1462.69|1462.19|1464.44|1463.94|1464.44|1463.94|1462.64|1462.14|0
1749125400000|2025-06-05 12:10:00|1464.42|1463.92|1464.62|1464.12|1464.82|1464.32|1464.32|1463.82|0
1749125700000|2025-06-05 12:15:00|1464.67|1464.17|1464.82|1464.32|1464.97|1464.47|1464.42|1463.92|0
1749126000000|2025-06-05 12:20:00|1464.84|1464.34|1464.94|1464.44|1465.54|1465.04|1464.84|1464.34|4
1749126300000|2025-06-05 12:25:00|1464.99|1464.49|1465.44|1464.94|1465.44|1464.94|1464.34|1463.84|0
1749126600000|2025-06-05 12:30:00|1465.53|1465.03|1465.03|1464.53|1465.53|1465.03|1464.53|1464.03|1
1749126900000|2025-06-05 12:35:00|1465.08|1464.58|1464.73|1464.23|1465.13|1464.63|1464.08|1463.58|5
1749127200000|2025-06-05 12:40:00|1464.63|1464.13|1465.13|1464.63|1465.53|1465.03|1464.63|1464.13|0
1749127500000|2025-06-05 12:45:00|1465.18|1464.68|1466.63|1466.13|1467.93|1467.43|1464.43|1463.93|5
1749127800000|2025-06-05 12:50:00|1466.61|1466.11|1466.71|1466.21|1466.81|1466.31|1465.51|1465.01|0
1749128100000|2025-06-05 12:55:00|1466.66|1466.16|1466.41|1465.91|1467.61|1467.11|1466.21|1465.71|0
1749128400000|2025-06-05 13:00:00|1466.49|1465.99|1466.54|1466.04|1467.09|1466.59|1466.39|1465.89|0
1749128700000|2025-06-05 13:05:00|1466.59|1466.09|1466.09|1465.59|1466.84|1466.34|1465.94|1465.44|1
1749129000000|2025-06-05 13:10:00|1466.07|1465.57|1464.97|1464.47|1466.17|1465.67|1464.67|1464.17|0
1749129300000|2025-06-05 13:15:00|1464.92|1464.42|1463.37|1462.87|1464.97|1464.47|1463.07|1462.57|0
1749129600000|2025-06-05 13:20:00|1463.39|1462.89|1461.09|1460.59|1463.39|1462.89|1460.49|1459.99|0
1749129900000|2025-06-05 13:25:00|1461.14|1460.64|1461.99|1461.49|1462.19|1461.69|1461.09|1460.59|0
1749130200000|2025-06-05 13:30:00|1461.94|1461.44|1460.77|1460.27|1461.94|1461.44|1458.47|1457.97|5
1749130500000|2025-06-05 13:35:00|1460.72|1460.22|1461.47|1460.97|1462.57|1462.07|1460.37|1459.87|1
1749130800000|2025-06-05 13:40:00|1461.51|1461.01|1463.11|1462.61|1463.21|1462.71|1461.46|1460.96|5
1749131100000|2025-06-05 13:45:00|1463.16|1462.66|1462.81|1462.31|1463.41|1462.91|1460.96|1460.46|0
1749131400000|2025-06-05 13:50:00|1462.7|1462.2|1461.3|1460.8|1463.1|1462.6|1460.9|1460.4|0
1749131700000|2025-06-05 13:55:00|1461.25|1460.75|1460.95|1460.45|1461.4|1460.9|1460.2|1459.7|1
1749132000000|2025-06-05 14:00:00|1461.04|1460.54|1459.89|1459.39|1461.29|1460.79|1458.69|1458.19|0
1749132300000|2025-06-05 14:05:00|1459.94|1459.44|1458.59|1458.09|1460.39|1459.89|1458.59|1458.09|0
1749132600000|2025-06-05 14:10:00|1458.56|1458.06|1458.86|1458.36|1459.36|1458.86|1458.41|1457.91|24
1749132900000|2025-06-05 14:15:00|1458.81|1458.31|1458.46|1457.96|1459.56|1459.06|1458.26|1457.76|41
1749193500000|2025-06-06 07:05:00|1463|1462.5|1461.3|1460.8|1463|1462.5|1461.2|1460.7|0
1749193800000|2025-06-06 07:10:00|1461.25|1460.75|1462.05|1461.55|1462.8|1462.3|1461.2|1460.7|0
1749194100000|2025-06-06 07:15:00|1462.1|1461.6|1463.1|1462.6|1464.1|1463.6|1462|1461.5|0
1749194400000|2025-06-06 07:20:00|1463.29|1462.79|1464.99|1464.49|1464.99|1464.49|1463.29|1462.79|5
1749194700000|2025-06-06 07:25:00|1464.94|1464.44|1463.39|1462.89|1464.99|1464.49|1463.39|1462.89|0
1749195000000|2025-06-06 07:30:00|1463.44|1462.94|1461.69|1461.19|1463.99|1463.49|1461.59|1461.09|0
1749195300000|2025-06-06 07:35:00|1461.74|1461.24|1461.09|1460.59|1463.09|1462.59|1460.99|1460.49|0
1749195600000|2025-06-06 07:40:00|1461.07|1460.57|1459.87|1459.37|1461.37|1460.87|1459.27|1458.77|0
1749195900000|2025-06-06 07:45:00|1459.82|1459.32|1459.57|1459.07|1459.87|1459.37|1458.67|1458.17|0
1749196200000|2025-06-06 07:50:00|1459.69|1459.19|1461.29|1460.79|1461.44|1460.94|1459.69|1459.19|0
1749196500000|2025-06-06 07:55:00|1461.34|1460.84|1459.09|1458.59|1461.49|1460.99|1459.09|1458.59|0
1749196800000|2025-06-06 08:00:00|1459.05|1458.55|1458.85|1458.35|1459.6|1459.1|1457.35|1456.85|1
1749197100000|2025-06-06 08:05:00|1458.75|1458.25|1458.55|1458.05|1459.25|1458.75|1457.85|1457.35|1
1749197400000|2025-06-06 08:10:00|1458.6|1458.1|1459.6|1459.1|1459.6|1459.1|1458.2|1457.7|0
1749197700000|2025-06-06 08:15:00|1459.65|1459.15|1459.85|1459.35|1460.2|1459.7|1458.4|1457.9|0
1749198000000|2025-06-06 08:20:00|1459.82|1459.32|1459.57|1459.07|1459.87|1459.37|1458.77|1458.27|0
1749198300000|2025-06-06 08:25:00|1459.52|1459.02|1459.77|1459.27|1459.87|1459.37|1459.17|1458.67|0
1749198600000|2025-06-06 08:30:00|1459.78|1459.28|1459.68|1459.18|1460.38|1459.88|1459.58|1459.08|0
1749198900000|2025-06-06 08:35:00|1459.63|1459.13|1459.08|1458.58|1459.63|1459.13|1458.88|1458.38|0
1749199200000|2025-06-06 08:40:00|1459.03|1458.53|1458.93|1458.43|1459.83|1459.33|1458.63|1458.13|0
1749199500000|2025-06-06 08:45:00|1458.98|1458.48|1459.33|1458.83|1459.43|1458.93|1458.63|1458.13|0
1749199800000|2025-06-06 08:50:00|1459.29|1458.79|1459.59|1459.09|1460.29|1459.79|1459.19|1458.69|0
1749200100000|2025-06-06 08:55:00|1459.64|1459.14|1459.99|1459.49|1460.39|1459.89|1459.59|1459.09|0
1749200400000|2025-06-06 09:00:00|1459.91|1459.41|1460.51|1460.01|1460.76|1460.26|1459.81|1459.31|0
1749200700000|2025-06-06 09:05:00|1460.56|1460.06|1460.01|1459.51|1460.81|1460.31|1459.71|1459.21|0
1749201000000|2025-06-06 09:10:00|1460.08|1459.58|1460.48|1459.98|1460.58|1460.08|1459.53|1459.03|0
1749201300000|2025-06-06 09:15:00|1460.43|1459.93|1460.98|1460.48|1460.98|1460.48|1460.28|1459.78|0
1749201600000|2025-06-06 09:20:00|1460.93|1460.43|1460.68|1460.18|1461.88|1461.38|1460.48|1459.98|0
1749201900000|2025-06-06 09:25:00|1460.73|1460.23|1461.18|1460.68|1461.68|1461.18|1460.73|1460.23|0
1749202200000|2025-06-06 09:30:00|1461.13|1460.63|1460.68|1460.18|1461.33|1460.83|1460.33|1459.83|0
1749202500000|2025-06-06 09:35:00|1460.63|1460.13|1461.23|1460.73|1461.43|1460.93|1460.33|1459.83|0
1749202800000|2025-06-06 09:40:00|1461.35|1460.85|1460.85|1460.35|1461.45|1460.95|1460.75|1460.25|0
1749203100000|2025-06-06 09:45:00|1460.9|1460.4|1461.35|1460.85|1461.55|1461.05|1460.7|1460.2|0
1749203400000|2025-06-06 09:50:00|1461.33|1460.83|1461.33|1460.83|1461.43|1460.93|1461.03|1460.53|0
1749203700000|2025-06-06 09:55:00|1461.23|1460.73|1461.48|1460.98|1461.63|1461.13|1460.98|1460.48|1
1749204000000|2025-06-06 10:00:00|1461.55|1461.05|1462.3|1461.8|1462.4|1461.9|1461.5|1461|0
1749204300000|2025-06-06 10:05:00|1462.4|1461.9|1461.3|1460.8|1462.4|1461.9|1461.1|1460.6|0
1749204600000|2025-06-06 10:10:00|1461.22|1460.72|1462.32|1461.82|1462.42|1461.92|1461.22|1460.72|0
1749204900000|2025-06-06 10:15:00|1462.27|1461.77|1461.42|1460.92|1462.62|1462.12|1461.02|1460.52|0
1749205200000|2025-06-06 10:20:00|1461.47|1460.97|1460.97|1460.47|1461.67|1461.17|1460.87|1460.37|0
1749205500000|2025-06-06 10:25:00|1460.92|1460.42|1460.67|1460.17|1461.27|1460.77|1460.67|1460.17|1
1749205800000|2025-06-06 10:30:00|1460.61|1460.11|1460.41|1459.91|1460.71|1460.21|1460.21|1459.71|0
1749206100000|2025-06-06 10:35:00|1460.51|1460.01|1459.81|1459.31|1460.51|1460.01|1459.61|1459.11|0
1749206400000|2025-06-06 10:40:00|1459.91|1459.41|1460.01|1459.51|1460.01|1459.51|1459.61|1459.11|0
1749206700000|2025-06-06 10:45:00|1459.96|1459.46|1459.51|1459.01|1460.01|1459.51|1459.31|1458.81|0
1749207000000|2025-06-06 10:50:00|1459.36|1458.86|1459.66|1459.16|1459.96|1459.46|1459.06|1458.56|0
1749207300000|2025-06-06 10:55:00|1459.61|1459.11|1459.26|1458.76|1459.76|1459.26|1459.06|1458.56|0
1749207600000|2025-06-06 11:00:00|1459.38|1458.88|1459.08|1458.58|1459.38|1458.88|1458.58|1458.08|0
1749207900000|2025-06-06 11:05:00|1459.13|1458.63|1459.28|1458.78|1459.38|1458.88|1458.98|1458.48|0
1749208200000|2025-06-06 11:10:00|1459.16|1458.66|1459.66|1459.16|1459.96|1459.46|1459.16|1458.66|0
1749208500000|2025-06-06 11:15:00|1459.61|1459.11|1459.56|1459.06|1459.61|1459.11|1459.26|1458.76|0
1749208800000|2025-06-06 11:20:00|1459.77|1459.27|1460.27|1459.77|1460.27|1459.77|1459.67|1459.17|0
1749209100000|2025-06-06 11:25:00|1460.22|1459.72|1460.07|1459.57|1460.57|1460.07|1459.82|1459.32|0
1749209400000|2025-06-06 11:30:00|1459.96|1459.46|1459.66|1459.16|1460.26|1459.76|1459.66|1459.16|0
1749209700000|2025-06-06 11:35:00|1459.71|1459.21|1459.96|1459.46|1460.06|1459.56|1459.66|1459.16|0
1749210000000|2025-06-06 11:40:00|1459.94|1459.44|1459.24|1458.74|1460.04|1459.54|1459.14|1458.64|0
1749210300000|2025-06-06 11:45:00|1459.29|1458.79|1458.74|1458.24|1459.74|1459.24|1458.59|1458.09|0
1749210600000|2025-06-06 11:50:00|1458.67|1458.17|1459.17|1458.67|1459.32|1458.82|1458.27|1457.77|0
1749210900000|2025-06-06 11:55:00|1459.22|1458.72|1459.42|1458.92|1460.07|1459.57|1459.22|1458.72|0
1749211200000|2025-06-06 12:00:00|1459.34|1458.84|1458.99|1458.49|1459.89|1459.39|1458.79|1458.29|0
1749211500000|2025-06-06 12:05:00|1459.04|1458.54|1459.29|1458.79|1459.39|1458.89|1458.89|1458.39|0
1749211800000|2025-06-06 12:10:00|1459.39|1458.89|1459.19|1458.69|1459.39|1458.89|1458.99|1458.49|0
1749212100000|2025-06-06 12:15:00|1459.24|1458.74|1458.79|1458.29|1459.39|1458.89|1458.49|1457.99|0
1749212400000|2025-06-06 12:20:00|1458.94|1458.44|1459.14|1458.64|1459.24|1458.74|1458.74|1458.24|2
1749212700000|2025-06-06 12:25:00|1459.09|1458.59|1458.24|1457.74|1459.44|1458.94|1458.24|1457.74|0
1749213000000|2025-06-06 12:30:00|1458.14|1457.64|1460.24|1459.74|1460.44|1459.94|1458.14|1457.64|0
1749213300000|2025-06-06 12:35:00|1460.19|1459.69|1459.84|1459.34|1460.44|1459.94|1459.64|1459.14|0
1749213600000|2025-06-06 12:40:00|1459.62|1459.12|1459.62|1459.12|1460.22|1459.72|1459.52|1459.02|0
1749213900000|2025-06-06 12:45:00|1459.67|1459.17|1459.57|1459.07|1459.92|1459.42|1459.52|1459.02|7
1749214200000|2025-06-06 12:50:00|1459.67|1459.17|1460.12|1459.62|1460.42|1459.92|1459.67|1459.17|0
1749214500000|2025-06-06 12:55:00|1460.17|1459.67|1459.42|1458.92|1460.27|1459.77|1459.42|1458.92|0
1749214800000|2025-06-06 13:00:00|1459.39|1458.89|1459.39|1458.89|1459.59|1459.09|1458.69|1458.19|0
1749215100000|2025-06-06 13:05:00|1459.34|1458.84|1459.79|1459.29|1460.39|1459.89|1459.29|1458.79|0
1749215400000|2025-06-06 13:10:00|1459.92|1459.42|1459.82|1459.32|1460.62|1460.12|1459.82|1459.32|0
1749215700000|2025-06-06 13:15:00|1459.87|1459.37|1459.42|1458.92|1459.92|1459.42|1459.42|1458.92|0
1749216000000|2025-06-06 13:20:00|1459.47|1458.97|1459.47|1458.97|1459.67|1459.17|1459.17|1458.67|0
1749216300000|2025-06-06 13:25:00|1459.52|1459.02|1459.52|1459.02|1460.17|1459.67|1459.47|1458.97|0
1749216600000|2025-06-06 13:30:00|1459.5|1459|1460.45|1459.95|1460.85|1460.35|1459.05|1458.55|0
1749216900000|2025-06-06 13:35:00|1460.4|1459.9|1460.65|1460.15|1461.8|1461.3|1459.75|1459.25|0
1749217200000|2025-06-06 13:40:00|1460.56|1460.06|1459.56|1459.06|1461.36|1460.86|1459.16|1458.66|0
1749217500000|2025-06-06 13:45:00|1459.61|1459.11|1460.16|1459.66|1460.26|1459.76|1459.16|1458.66|1
1749217800000|2025-06-06 13:50:00|1460.17|1459.67|1460.07|1459.57|1460.47|1459.97|1459.87|1459.37|0
1749218100000|2025-06-06 13:55:00|1460.12|1459.62|1460.07|1459.57|1460.22|1459.72|1459.87|1459.37|0
1749218400000|2025-06-06 14:00:00|1459.74|1459.24|1458.34|1457.84|1459.74|1459.24|1457.44|1456.94|1
1749218700000|2025-06-06 14:05:00|1458.39|1457.89|1458.34|1457.84|1458.74|1458.24|1457.64|1457.14|0
1749219000000|2025-06-06 14:10:00|1458.69|1458.19|1457.89|1457.39|1458.79|1458.29|1457.39|1456.89|9
1749219300000|2025-06-06 14:15:00|1457.69|1457.19|1457.69|1457.19|1458.24|1457.74|1457.09|1456.59|9
1749538800000|2025-06-10 07:00:00|1465.1|1464.6|1468|1467.5|1470.6|1470.1|1465.1|1464.6|6
1749539100000|2025-06-10 07:05:00|1467.9|1467.4|1471.05|1470.55|1471.25|1470.75|1466.9|1466.4|25
1749539400000|2025-06-10 07:10:00|1470.75|1470.25|1472.35|1471.85|1473.75|1473.25|1470.35|1469.85|29
1749539700000|2025-06-10 07:15:00|1472.25|1471.75|1472.65|1472.15|1473.65|1473.15|1470.55|1470.05|0
1749540000000|2025-06-10 07:20:00|1472.75|1472.25|1471.55|1471.05|1473.25|1472.75|1471.05|1470.55|0
1749540300000|2025-06-10 07:25:00|1471.5|1471|1471.65|1471.15|1472.95|1472.45|1470.85|1470.35|0
1749540600000|2025-06-10 07:30:00|1471.87|1471.37|1471.57|1471.07|1472.67|1472.17|1470.47|1469.97|5
1749540900000|2025-06-10 07:35:00|1471.52|1471.02|1468.87|1468.37|1471.52|1471.02|1468.87|1468.37|1
1749541200000|2025-06-10 07:40:00|1468.75|1468.25|1467.45|1466.95|1469.35|1468.85|1467.45|1466.95|0
1749541500000|2025-06-10 07:45:00|1467.35|1466.85|1469.75|1469.25|1469.75|1469.25|1466.65|1466.15|0
1749541800000|2025-06-10 07:50:00|1469.73|1469.23|1467.73|1467.23|1471.43|1470.93|1467.63|1467.13|6
1749542100000|2025-06-10 07:55:00|1467.78|1467.28|1470.03|1469.53|1470.03|1469.53|1467.33|1466.83|0
1749542400000|2025-06-10 08:00:00|1469.97|1469.47|1469.07|1468.57|1470.57|1470.07|1468.87|1468.37|5
1749542700000|2025-06-10 08:05:00|1469.12|1468.62|1468.97|1468.47|1469.27|1468.77|1467.97|1467.47|0
1749543000000|2025-06-10 08:10:00|1469.17|1468.67|1465.07|1464.57|1469.27|1468.77|1464.57|1464.07|10
1749543300000|2025-06-10 08:15:00|1465.12|1464.62|1468.87|1468.37|1469.27|1468.77|1465.07|1464.57|0
1749543600000|2025-06-10 08:20:00|1468.71|1468.21|1469.01|1468.51|1469.31|1468.81|1468.41|1467.91|0
1749543900000|2025-06-10 08:25:00|1468.96|1468.46|1469.51|1469.01|1469.91|1469.41|1468.91|1468.41|0
1749544200000|2025-06-10 08:30:00|1469.5|1469|1470.3|1469.8|1470.5|1470|1469.4|1468.9|6
1749544500000|2025-06-10 08:35:00|1470.35|1469.85|1469.9|1469.4|1470.6|1470.1|1469.8|1469.3|5
1749544800000|2025-06-10 08:40:00|1469.88|1469.38|1469.08|1468.58|1470.08|1469.58|1469.08|1468.58|0
1749545100000|2025-06-10 08:45:00|1469.18|1468.68|1468.28|1467.78|1469.18|1468.68|1467.08|1466.58|0
1749545400000|2025-06-10 08:50:00|1468.44|1467.94|1468.34|1467.84|1469.64|1469.14|1468.34|1467.84|0
1749545700000|2025-06-10 08:55:00|1468.39|1467.89|1469.54|1469.04|1469.54|1469.04|1467.44|1466.94|22
1749546000000|2025-06-10 09:00:00|1469.45|1468.95|1469.45|1468.95|1469.95|1469.45|1469.05|1468.55|0
1749546300000|2025-06-10 09:05:00|1469.5|1469|1469.15|1468.65|1470.05|1469.55|1469.15|1468.65|0
1749546600000|2025-06-10 09:10:00|1469.01|1468.51|1469.61|1469.11|1469.71|1469.21|1468.91|1468.41|0
1749546900000|2025-06-10 09:15:00|1469.66|1469.16|1469.06|1468.56|1469.86|1469.36|1468.91|1468.41|0
1749547200000|2025-06-10 09:20:00|1469.31|1468.81|1468.76|1468.26|1469.56|1469.06|1468.41|1467.91|1
1749547500000|2025-06-10 09:25:00|1468.86|1468.36|1469.06|1468.56|1469.41|1468.91|1468.66|1468.16|0
1749547800000|2025-06-10 09:30:00|1468.97|1468.47|1468.32|1467.82|1468.97|1468.47|1468.27|1467.77|0
1749548100000|2025-06-10 09:35:00|1468.37|1467.87|1468.47|1467.97|1468.57|1468.07|1468.17|1467.67|0
1749548400000|2025-06-10 09:40:00|1468.42|1467.92|1468.72|1468.22|1468.72|1468.22|1468.02|1467.52|0
1749548700000|2025-06-10 09:45:00|1468.77|1468.27|1468.32|1467.82|1468.82|1468.32|1467.87|1467.37|0
1749549000000|2025-06-10 09:50:00|1468.41|1467.91|1467.61|1467.11|1468.41|1467.91|1467.51|1467.01|2
1749549300000|2025-06-10 09:55:00|1467.56|1467.06|1468.01|1467.51|1468.01|1467.51|1467.31|1466.81|0
1749549600000|2025-06-10 10:00:00|1467.97|1467.47|1468.77|1468.27|1468.97|1468.47|1467.87|1467.37|0
1749549900000|2025-06-10 10:05:00|1468.72|1468.22|1468.57|1468.07|1468.77|1468.27|1468.27|1467.77|1
1749550200000|2025-06-10 10:10:00|1468.45|1467.95|1466.95|1466.45|1468.75|1468.25|1466.95|1466.45|0
1749550500000|2025-06-10 10:15:00|1466.9|1466.4|1466.35|1465.85|1467.15|1466.65|1466.35|1465.85|0
1749550800000|2025-06-10 10:20:00|1466.62|1466.12|1467.52|1467.02|1467.52|1467.02|1466.62|1466.12|0
1749551100000|2025-06-10 10:25:00|1467.57|1467.07|1467.82|1467.32|1468.22|1467.72|1467.52|1467.02|5
1749551400000|2025-06-10 10:30:00|1467.6|1467.1|1468.3|1467.8|1468.4|1467.9|1467.6|1467.1|0
1749551700000|2025-06-10 10:35:00|1468.35|1467.85|1468.8|1468.3|1468.9|1468.4|1468.3|1467.8|0
1749552000000|2025-06-10 10:40:00|1468.77|1468.27|1468.97|1468.47|1469.17|1468.67|1468.57|1468.07|0
1749552300000|2025-06-10 10:45:00|1469.02|1468.52|1468.37|1467.87|1469.17|1468.67|1468.17|1467.67|0
1749552600000|2025-06-10 10:50:00|1468.55|1468.05|1469.15|1468.65|1469.25|1468.75|1468.55|1468.05|0
1749552900000|2025-06-10 10:55:00|1469.2|1468.7|1470.85|1470.35|1470.9|1470.4|1469.2|1468.7|0
1749553200000|2025-06-10 11:00:00|1470.7|1470.2|1471.1|1470.6|1471.3|1470.8|1470.7|1470.2|0
1749553500000|2025-06-10 11:05:00|1471.05|1470.55|1470.3|1469.8|1471.3|1470.8|1470|1469.5|0
1749553800000|2025-06-10 11:10:00|1470.35|1469.85|1470.72|1470.22|1470.92|1470.42|1470.32|1469.82|0
1749554100000|2025-06-10 11:15:00|1470.77|1470.27|1470.92|1470.42|1471.02|1470.52|1470.42|1469.92|0
1749554400000|2025-06-10 11:20:00|1470.75|1470.25|1470.05|1469.55|1470.85|1470.35|1470.05|1469.55|0
1749554700000|2025-06-10 11:25:00|1469.95|1469.45|1470.35|1469.85|1470.35|1469.85|1469.45|1468.95|0
1749555000000|2025-06-10 11:30:00|1470.45|1469.95|1471.75|1471.25|1471.75|1471.25|1470.35|1469.85|1
1749555300000|2025-06-10 11:35:00|1471.8|1471.3|1471.05|1470.55|1472.15|1471.65|1471|1470.5|20
1749555600000|2025-06-10 11:40:00|1470.99|1470.49|1470.39|1469.89|1471.09|1470.59|1470.39|1469.89|0
1749555900000|2025-06-10 11:45:00|1470.44|1469.94|1470.89|1470.39|1470.89|1470.39|1470.39|1469.89|0
1749556200000|2025-06-10 11:50:00|1470.91|1470.41|1471.01|1470.51|1471.71|1471.21|1470.91|1470.41|0
1749556500000|2025-06-10 11:55:00|1471.06|1470.56|1470.61|1470.11|1471.06|1470.56|1470.31|1469.81|0
1749556800000|2025-06-10 12:00:00|1470.75|1470.25|1471.65|1471.15|1471.75|1471.25|1470.65|1470.15|0
1749557100000|2025-06-10 12:05:00|1471.6|1471.1|1471.05|1470.55|1471.6|1471.1|1470.55|1470.05|1
1749557400000|2025-06-10 12:10:00|1470.94|1470.44|1471.44|1470.94|1471.44|1470.94|1470.84|1470.34|0
1749557700000|2025-06-10 12:15:00|1471.39|1470.89|1471.44|1470.94|1471.84|1471.34|1471.04|1470.54|0
1749558000000|2025-06-10 12:20:00|1471.39|1470.89|1471.29|1470.79|1471.39|1470.89|1470.69|1470.19|0
1749558300000|2025-06-10 12:25:00|1471.24|1470.74|1470.49|1469.99|1471.39|1470.89|1469.99|1469.49|0
1749558600000|2025-06-10 12:30:00|1470.56|1470.06|1471.56|1471.06|1471.86|1471.36|1470.56|1470.06|1
1749558900000|2025-06-10 12:35:00|1471.46|1470.96|1470.26|1469.76|1471.66|1471.16|1469.91|1469.41|35
1749559200000|2025-06-10 12:40:00|1470.41|1469.91|1471.06|1470.56|1471.31|1470.81|1470.21|1469.71|11
1749559500000|2025-06-10 12:45:00|1471.11|1470.61|1471.01|1470.51|1471.21|1470.71|1470.61|1470.11|7
1749559800000|2025-06-10 12:50:00|1470.91|1470.41|1471.01|1470.51|1471.41|1470.91|1470.61|1470.11|9
1749560100000|2025-06-10 12:55:00|1471.06|1470.56|1470.81|1470.31|1471.51|1471.01|1470.61|1470.11|0
1749560400000|2025-06-10 13:00:00|1470.74|1470.24|1470.74|1470.24|1470.94|1470.44|1470.54|1470.04|0
1749560700000|2025-06-10 13:05:00|1470.69|1470.19|1471.34|1470.84|1471.54|1471.04|1470.54|1470.04|0
1749561000000|2025-06-10 13:10:00|1471.25|1470.75|1471.6|1471.1|1471.6|1471.1|1470.5|1470|0
1749561300000|2025-06-10 13:15:00|1471.65|1471.15|1471.65|1471.15|1472.25|1471.75|1471.6|1471.1|5
1749561600000|2025-06-10 13:20:00|1471.75|1471.25|1471.25|1470.75|1471.85|1471.35|1471.25|1470.75|1
1749561900000|2025-06-10 13:25:00|1471.3|1470.8|1472.25|1471.75|1472.35|1471.85|1470.85|1470.35|0
1749562200000|2025-06-10 13:30:00|1472.38|1471.88|1473.13|1472.63|1473.18|1472.68|1472.33|1471.83|4
1749562500000|2025-06-10 13:35:00|1473.08|1472.58|1473.23|1472.73|1473.23|1472.73|1472.88|1472.38|7
1749562800000|2025-06-10 13:40:00|1473.25|1472.75|1472.9|1472.4|1473.7|1473.2|1472.75|1472.25|5
1749563100000|2025-06-10 13:45:00|1472.85|1472.35|1473.1|1472.6|1473.3|1472.8|1472.4|1471.9|1
1749563400000|2025-06-10 13:50:00|1472.98|1472.48|1473.88|1473.38|1473.88|1473.38|1472.23|1471.73|28
1749563700000|2025-06-10 13:55:00|1473.83|1473.33|1474.48|1473.98|1474.78|1474.28|1473.53|1473.03|6
1749564000000|2025-06-10 14:00:00|1474.38|1473.88|1474.98|1474.48|1475.38|1474.88|1474.08|1473.58|2
1749564300000|2025-06-10 14:05:00|1474.93|1474.43|1474.83|1474.33|1476.18|1475.68|1474.58|1474.08|5
1749564600000|2025-06-10 14:10:00|1474.89|1474.39|1473.49|1472.99|1474.94|1474.44|1473.49|1472.99|124
1749564900000|2025-06-10 14:15:00|1473.29|1472.79|1471.79|1471.29|1473.49|1472.99|1471.79|1471.29|165
1749625500000|2025-06-11 07:05:00|1473.05|1472.55|1471.95|1471.45|1473.05|1472.55|1471.8|1471.3|11
1749625800000|2025-06-11 07:10:00|1471.8|1471.3|1474.75|1474.25|1474.75|1474.25|1471.65|1471.15|30
1749626100000|2025-06-11 07:15:00|1474.8|1474.3|1479.55|1479.05|1479.55|1479.05|1474.6|1474.1|15
1749626400000|2025-06-11 07:20:00|1479.67|1479.17|1480.57|1480.07|1480.97|1480.47|1479.62|1479.12|5
1749626700000|2025-06-11 07:25:00|1480.52|1480.02|1479.17|1478.67|1480.67|1480.17|1478.97|1478.47|17
1749627000000|2025-06-11 07:30:00|1479.06|1478.56|1479.56|1479.06|1480.76|1480.26|1478.91|1478.41|8
1749627300000|2025-06-11 07:35:00|1479.51|1479.01|1480.96|1480.46|1481.21|1480.71|1479.06|1478.56|1
1749627600000|2025-06-11 07:40:00|1480.97|1480.47|1480.97|1480.47|1481.37|1480.87|1480.47|1479.97|3
1749627900000|2025-06-11 07:45:00|1480.92|1480.42|1482.27|1481.77|1482.27|1481.77|1480.47|1479.97|20
1749628200000|2025-06-11 07:50:00|1482.17|1481.67|1482.17|1481.67|1482.37|1481.87|1481.07|1480.57|1
1749628500000|2025-06-11 07:55:00|1482.22|1481.72|1482.67|1482.17|1483.37|1482.87|1481.77|1481.27|2
1749628800000|2025-06-11 08:00:00|1482.82|1482.32|1482.42|1481.92|1482.82|1482.32|1481.02|1480.52|0
1749629100000|2025-06-11 08:05:00|1482.37|1481.87|1482.17|1481.67|1482.52|1482.02|1481.22|1480.72|9
1749629400000|2025-06-11 08:10:00|1482.18|1481.68|1484.53|1484.03|1485.13|1484.63|1482.18|1481.68|1
1749629700000|2025-06-11 08:15:00|1484.58|1484.08|1483.13|1482.63|1484.78|1484.28|1483.08|1482.58|14
1749630000000|2025-06-11 08:20:00|1482.88|1482.38|1484.18|1483.68|1484.28|1483.78|1482.88|1482.38|9
1749630300000|2025-06-11 08:25:00|1484.23|1483.73|1484.08|1483.58|1484.78|1484.28|1483.58|1483.08|0
1749630600000|2025-06-11 08:30:00|1484.02|1483.52|1483.02|1482.52|1484.02|1483.52|1482.72|1482.22|2
1749630900000|2025-06-11 08:35:00|1483.07|1482.57|1482.12|1481.62|1483.12|1482.62|1482.02|1481.52|0
1749631200000|2025-06-11 08:40:00|1482.23|1481.73|1481.03|1480.53|1482.53|1482.03|1481.03|1480.53|0
1749631500000|2025-06-11 08:45:00|1481.08|1480.58|1480.73|1480.23|1481.43|1480.93|1480.43|1479.93|20
1749631800000|2025-06-11 08:50:00|1480.81|1480.31|1481.61|1481.11|1481.71|1481.21|1480.76|1480.26|3
1749632100000|2025-06-11 08:55:00|1481.51|1481.01|1481.51|1481.01|1481.86|1481.36|1480.91|1480.41|0
1749632400000|2025-06-11 09:00:00|1481.44|1480.94|1479.29|1478.79|1481.54|1481.04|1479.24|1478.74|0
1749632700000|2025-06-11 09:05:00|1479.24|1478.74|1478.64|1478.14|1479.54|1479.04|1478.34|1477.84|2
1749633000000|2025-06-11 09:10:00|1478.67|1478.17|1479.77|1479.27|1479.87|1479.37|1478.47|1477.97|0
1749633300000|2025-06-11 09:15:00|1479.72|1479.22|1480.37|1479.87|1480.47|1479.97|1479.57|1479.07|0
1749633600000|2025-06-11 09:20:00|1480.35|1479.85|1480.15|1479.65|1481.15|1480.65|1480|1479.5|0
1749633900000|2025-06-11 09:25:00|1480.05|1479.55|1481.05|1480.55|1481.05|1480.55|1479.85|1479.35|0
1749634200000|2025-06-11 09:30:00|1481.03|1480.53|1480.13|1479.63|1481.03|1480.53|1480.03|1479.53|0
1749634500000|2025-06-11 09:35:00|1480.08|1479.58|1480.28|1479.78|1480.68|1480.18|1479.93|1479.43|0
1749634800000|2025-06-11 09:40:00|1480.37|1479.87|1479.82|1479.32|1480.57|1480.07|1479.82|1479.32|0
1749635100000|2025-06-11 09:45:00|1479.77|1479.27|1479.47|1478.97|1480.02|1479.52|1479.32|1478.82|0
1749635400000|2025-06-11 09:50:00|1479.61|1479.11|1479.96|1479.46|1480.36|1479.86|1479.46|1478.96|13
1749635700000|2025-06-11 09:55:00|1480.01|1479.51|1480.56|1480.06|1480.76|1480.26|1480.01|1479.51|0
1749636000000|2025-06-11 10:00:00|1480.41|1479.91|1480.71|1480.21|1480.96|1480.46|1480.06|1479.56|0
1749636300000|2025-06-11 10:05:00|1480.61|1480.11|1481.06|1480.56|1481.21|1480.71|1480.61|1480.11|0
1749636600000|2025-06-11 10:10:00|1481.1|1480.6|1480.65|1480.15|1481.1|1480.6|1480.45|1479.95|5
1749636900000|2025-06-11 10:15:00|1480.7|1480.2|1480.85|1480.35|1481.1|1480.6|1480.3|1479.8|11
1749637200000|2025-06-11 10:20:00|1480.89|1480.39|1481.04|1480.54|1481.19|1480.69|1480.89|1480.39|0
1749637500000|2025-06-11 10:25:00|1481.09|1480.59|1481.39|1480.89|1481.69|1481.19|1480.69|1480.19|3
1749637800000|2025-06-11 10:30:00|1481.33|1480.83|1481.73|1481.23|1481.73|1481.23|1480.93|1480.43|0
1749638100000|2025-06-11 10:35:00|1481.78|1481.28|1481.23|1480.73|1482.03|1481.53|1480.83|1480.33|0
1749638400000|2025-06-11 10:40:00|1481.15|1480.65|1481.25|1480.75|1481.45|1480.95|1479.45|1478.95|0
1749638700000|2025-06-11 10:45:00|1481.2|1480.7|1481.25|1480.75|1481.55|1481.05|1481.05|1480.55|0
1749639000000|2025-06-11 10:50:00|1481.27|1480.77|1481.97|1481.47|1482.07|1481.57|1481.27|1480.77|1
1749639300000|2025-06-11 10:55:00|1482.02|1481.52|1481.67|1481.17|1482.02|1481.52|1481.27|1480.77|0
1749639600000|2025-06-11 11:00:00|1481.64|1481.14|1481.74|1481.24|1481.84|1481.34|1481.04|1480.54|0
1749639900000|2025-06-11 11:05:00|1481.79|1481.29|1481.44|1480.94|1482.04|1481.54|1481.44|1480.94|17
1749640200000|2025-06-11 11:10:00|1481.53|1481.03|1481.73|1481.23|1482.03|1481.53|1481.53|1481.03|0
1749640500000|2025-06-11 11:15:00|1481.78|1481.28|1481.43|1480.93|1481.83|1481.33|1481.13|1480.63|0
1749640800000|2025-06-11 11:20:00|1481.36|1480.86|1481.76|1481.26|1481.76|1481.26|1481.26|1480.76|0
1749641100000|2025-06-11 11:25:00|1481.81|1481.31|1482.06|1481.56|1482.16|1481.66|1481.46|1480.96|0
1749641400000|2025-06-11 11:30:00|1482.04|1481.54|1482.74|1482.24|1482.79|1482.29|1482.04|1481.54|0
1749641700000|2025-06-11 11:35:00|1482.69|1482.19|1482.34|1481.84|1482.69|1482.19|1482.14|1481.64|1
1749642000000|2025-06-11 11:40:00|1482.35|1481.85|1482.75|1482.25|1482.75|1482.25|1482.15|1481.65|0
1749642300000|2025-06-11 11:45:00|1482.8|1482.3|1482.75|1482.25|1482.95|1482.45|1482.65|1482.15|0
1749642600000|2025-06-11 11:50:00|1482.81|1482.31|1482.91|1482.41|1483.11|1482.61|1482.61|1482.11|0
1749642900000|2025-06-11 11:55:00|1482.96|1482.46|1482.91|1482.41|1483.81|1483.31|1482.71|1482.21|3
1749643200000|2025-06-11 12:00:00|1482.85|1482.35|1484.55|1484.05|1484.75|1484.25|1481.35|1480.85|1
1749643500000|2025-06-11 12:05:00|1484.5|1484|1483.25|1482.75|1485.05|1484.55|1482.95|1482.45|0
1749643800000|2025-06-11 12:10:00|1483.2|1482.7|1483|1482.5|1483.4|1482.9|1482.8|1482.3|0
1749644100000|2025-06-11 12:15:00|1483.05|1482.55|1482.6|1482.1|1483.15|1482.65|1482.3|1481.8|5
1749644400000|2025-06-11 12:20:00|1482.71|1482.21|1482.36|1481.86|1483.01|1482.51|1482.11|1481.61|0
1749644700000|2025-06-11 12:25:00|1482.41|1481.91|1483.61|1483.11|1483.71|1483.21|1482.41|1481.91|5
1749645000000|2025-06-11 12:30:00|1483.66|1483.16|1483.91|1483.41|1485.71|1485.21|1483.66|1483.16|2
1749645300000|2025-06-11 12:35:00|1483.81|1483.31|1484.81|1484.31|1484.91|1484.41|1483.26|1482.76|1
1749645600000|2025-06-11 12:40:00|1484.74|1484.24|1484.44|1483.94|1484.99|1484.49|1484.14|1483.64|8
1749645900000|2025-06-11 12:45:00|1484.39|1483.89|1484.04|1483.54|1484.54|1484.04|1483.99|1483.49|0
1749646200000|2025-06-11 12:50:00|1484.12|1483.62|1484.72|1484.22|1484.82|1484.32|1484.12|1483.62|0
1749646500000|2025-06-11 12:55:00|1484.82|1484.32|1484.72|1484.22|1484.97|1484.47|1484.22|1483.72|0
1749646800000|2025-06-11 13:00:00|1484.7|1484.2|1484.4|1483.9|1485.1|1484.6|1484.3|1483.8|0
1749647100000|2025-06-11 13:05:00|1484.35|1483.85|1484.4|1483.9|1484.4|1483.9|1484|1483.5|0
1749647400000|2025-06-11 13:10:00|1484.43|1483.93|1484.43|1483.93|1484.53|1484.03|1483.93|1483.43|0
1749647700000|2025-06-11 13:15:00|1484.38|1483.88|1483.43|1482.93|1484.38|1483.88|1483.03|1482.53|0
1749648000000|2025-06-11 13:20:00|1483.39|1482.89|1483.69|1483.19|1483.69|1483.19|1483.19|1482.69|0
1749648300000|2025-06-11 13:25:00|1483.64|1483.14|1482.59|1482.09|1483.79|1483.29|1482.54|1482.04|1
1749648600000|2025-06-11 13:30:00|1482.45|1481.95|1481.85|1481.35|1482.45|1481.95|1480.3|1479.8|0
1749648900000|2025-06-11 13:35:00|1481.9|1481.4|1480.75|1480.25|1481.95|1481.45|1479.5|1479|0
1749649200000|2025-06-11 13:40:00|1480.85|1480.35|1480.9|1480.4|1481.75|1481.25|1480.45|1479.95|1
1749649500000|2025-06-11 13:45:00|1480.85|1480.35|1481.05|1480.55|1481.35|1480.85|1479.75|1479.25|0
1749649800000|2025-06-11 13:50:00|1481.11|1480.61|1482.41|1481.91|1482.81|1482.31|1481.11|1480.61|0
1749650100000|2025-06-11 13:55:00|1482.46|1481.96|1483.01|1482.51|1483.11|1482.61|1482.21|1481.71|0
1749650400000|2025-06-11 14:00:00|1482.95|1482.45|1483.35|1482.85|1483.45|1482.95|1482.45|1481.95|0
1749650700000|2025-06-11 14:05:00|1483.4|1482.9|1483.95|1483.45|1484|1483.5|1482.75|1482.25|0
1749651000000|2025-06-11 14:10:00|1483.94|1483.44|1484.34|1483.84|1484.74|1484.24|1483.89|1483.39|11
1749651300000|2025-06-11 14:15:00|1484.39|1483.89|1484.24|1483.74|1485.39|1484.89|1484.04|1483.54|29
1749711600000|2025-06-12 07:00:00|1484.75|1484.25|1489.75|1489.25|1492.4|1491.9|1484.75|1484.25|19
1749711900000|2025-06-12 07:05:00|1489.8|1489.3|1490.7|1490.2|1490.9|1490.4|1488.55|1488.05|12
1749712200000|2025-06-12 07:10:00|1490.65|1490.15|1491.2|1490.7|1491.3|1490.8|1490.35|1489.85|21
1749712500000|2025-06-12 07:15:00|1491.25|1490.75|1489.55|1489.05|1491.9|1491.4|1489.5|1489|7
1749712800000|2025-06-12 07:20:00|1489.83|1489.33|1490.03|1489.53|1490.53|1490.03|1489.43|1488.93|0
1749713100000|2025-06-12 07:25:00|1490.08|1489.58|1488.93|1488.43|1490.43|1489.93|1488.33|1487.83|2
1749713400000|2025-06-12 07:30:00|1488.82|1488.32|1486.32|1485.82|1489.52|1489.02|1485.52|1485.02|3
1749713700000|2025-06-12 07:35:00|1486.37|1485.87|1485.07|1484.57|1486.42|1485.92|1484.82|1484.32|0
1749714000000|2025-06-12 07:40:00|1485.2|1484.7|1483.65|1483.15|1485.35|1484.85|1483.55|1483.05|2
1749714300000|2025-06-12 07:45:00|1483.6|1483.1|1482.95|1482.45|1483.75|1483.25|1482.05|1481.55|3
1749714600000|2025-06-12 07:50:00|1482.91|1482.41|1480.71|1480.21|1483.21|1482.71|1480.71|1480.21|5
1749714900000|2025-06-12 07:55:00|1480.76|1480.26|1481.26|1480.76|1481.71|1481.21|1480.76|1480.26|1
1749715200000|2025-06-12 08:00:00|1481.19|1480.69|1480.04|1479.54|1481.34|1480.84|1479.54|1479.04|7
1749715500000|2025-06-12 08:05:00|1479.99|1479.49|1480.44|1479.94|1480.44|1479.94|1479.74|1479.24|1
1749715800000|2025-06-12 08:10:00|1480.5|1480|1481.2|1480.7|1481.4|1480.9|1480.2|1479.7|0
1749716100000|2025-06-12 08:15:00|1481.15|1480.65|1480.6|1480.1|1481.2|1480.7|1480.3|1479.8|4
1749716400000|2025-06-12 08:20:00|1480.59|1480.09|1481.99|1481.49|1482.09|1481.59|1480.59|1480.09|2
1749716700000|2025-06-12 08:25:00|1481.94|1481.44|1479.39|1478.89|1482.24|1481.74|1479.39|1478.89|0
1749717000000|2025-06-12 08:30:00|1479.36|1478.86|1479.66|1479.16|1480.21|1479.71|1478.86|1478.36|17
1749717300000|2025-06-12 08:35:00|1479.71|1479.21|1479.76|1479.26|1479.91|1479.41|1479.16|1478.66|11
1749717600000|2025-06-12 08:40:00|1479.81|1479.31|1479.81|1479.31|1480.36|1479.86|1479.71|1479.21|11
1749717900000|2025-06-12 08:45:00|1479.76|1479.26|1480.81|1480.31|1480.96|1480.46|1479.71|1479.21|2
1749718200000|2025-06-12 08:50:00|1480.68|1480.18|1480.93|1480.43|1481.08|1480.58|1480.58|1480.08|0
1749718500000|2025-06-12 08:55:00|1480.98|1480.48|1481.28|1480.78|1481.83|1481.33|1480.98|1480.48|1
1749718800000|2025-06-12 09:00:00|1481.26|1480.76|1482.26|1481.76|1482.36|1481.86|1481.16|1480.66|1
1749719100000|2025-06-12 09:05:00|1482.31|1481.81|1483.06|1482.56|1483.26|1482.76|1481.96|1481.46|1
1749719400000|2025-06-12 09:10:00|1483.15|1482.65|1483.25|1482.75|1483.55|1483.05|1482.95|1482.45|0
1749719700000|2025-06-12 09:15:00|1483.2|1482.7|1483.25|1482.75|1483.55|1483.05|1483.05|1482.55|0
1749720000000|2025-06-12 09:20:00|1483.23|1482.73|1482.93|1482.43|1483.53|1483.03|1482.93|1482.43|2
1749720300000|2025-06-12 09:25:00|1482.98|1482.48|1481.33|1480.83|1483.03|1482.53|1481.33|1480.83|1
1749720600000|2025-06-12 09:30:00|1481.47|1480.97|1480.87|1480.37|1481.67|1481.17|1480.67|1480.17|1
1749720900000|2025-06-12 09:35:00|1480.92|1480.42|1480.87|1480.37|1481.67|1481.17|1480.72|1480.22|1
1749721200000|2025-06-12 09:40:00|1480.74|1480.24|1480.39|1479.89|1480.74|1480.24|1480.14|1479.64|1
1749721500000|2025-06-12 09:45:00|1480.44|1479.94|1480.59|1480.09|1480.59|1480.09|1480.29|1479.79|2
1749721800000|2025-06-12 09:50:00|1480.81|1480.31|1481.06|1480.56|1481.06|1480.56|1480.36|1479.86|1
1749722100000|2025-06-12 09:55:00|1481.11|1480.61|1480.86|1480.36|1481.26|1480.76|1480.41|1479.91|1
1749722400000|2025-06-12 10:00:00|1480.78|1480.28|1480.08|1479.58|1480.88|1480.38|1479.88|1479.38|2
1749722700000|2025-06-12 10:05:00|1480.13|1479.63|1480.18|1479.68|1480.48|1479.98|1480.08|1479.58|0
1749723000000|2025-06-12 10:10:00|1480.14|1479.64|1480.04|1479.54|1480.34|1479.84|1479.54|1479.04|1
1749723300000|2025-06-12 10:15:00|1479.99|1479.49|1480.34|1479.84|1480.44|1479.94|1479.74|1479.24|1
1749723600000|2025-06-12 10:20:00|1480.23|1479.73|1478.83|1478.33|1480.23|1479.73|1478.63|1478.13|2
1749723900000|2025-06-12 10:25:00|1478.78|1478.28|1479.13|1478.63|1479.13|1478.63|1478.38|1477.88|0
1749724200000|2025-06-12 10:30:00|1479.18|1478.68|1479.78|1479.28|1479.88|1479.38|1479.18|1478.68|1
1749724500000|2025-06-12 10:35:00|1479.83|1479.33|1480.88|1480.38|1480.88|1480.38|1479.83|1479.33|0
1749724800000|2025-06-12 10:40:00|1480.82|1480.32|1480.82|1480.32|1481.22|1480.72|1480.62|1480.12|0
1749725100000|2025-06-12 10:45:00|1480.87|1480.37|1480.72|1480.22|1480.97|1480.47|1480.72|1480.22|1
1749725400000|2025-06-12 10:50:00|1480.75|1480.25|1480.9|1480.4|1480.9|1480.4|1480.65|1480.15|1
1749725700000|2025-06-12 10:55:00|1480.95|1480.45|1480.65|1480.15|1481|1480.5|1480.55|1480.05|0
1749726000000|2025-06-12 11:00:00|1480.72|1480.22|1481.32|1480.82|1481.32|1480.82|1480.67|1480.17|1
1749726300000|2025-06-12 11:05:00|1481.22|1480.72|1481.52|1481.02|1481.62|1481.12|1481.02|1480.52|0
1749726600000|2025-06-12 11:10:00|1481.43|1480.93|1481.63|1481.13|1481.93|1481.43|1481.23|1480.73|1
1749726900000|2025-06-12 11:15:00|1481.58|1481.08|1481.03|1480.53|1481.63|1481.13|1480.93|1480.43|3
1749727200000|2025-06-12 11:20:00|1481.02|1480.52|1480.72|1480.22|1481.22|1480.72|1480.72|1480.22|0
1749727500000|2025-06-12 11:25:00|1480.67|1480.17|1480.62|1480.12|1480.67|1480.17|1480.32|1479.82|1
1749727800000|2025-06-12 11:30:00|1480.72|1480.22|1482.02|1481.52|1482.17|1481.67|1480.57|1480.07|1
1749728100000|2025-06-12 11:35:00|1482.12|1481.62|1480.72|1480.22|1482.12|1481.62|1480.42|1479.92|0
1749728400000|2025-06-12 11:40:00|1480.61|1480.11|1481.61|1481.11|1481.81|1481.31|1480.56|1480.06|1
1749728700000|2025-06-12 11:45:00|1481.66|1481.16|1482.61|1482.11|1482.71|1482.21|1481.61|1481.11|0
1749729000000|2025-06-12 11:50:00|1482.53|1482.03|1482.33|1481.83|1482.63|1482.13|1482.13|1481.63|5
1749729300000|2025-06-12 11:55:00|1482.38|1481.88|1482.53|1482.03|1482.78|1482.28|1482.28|1481.78|2
1749729600000|2025-06-12 12:00:00|1482.71|1482.21|1483.21|1482.71|1483.31|1482.81|1482.61|1482.11|0
1749729900000|2025-06-12 12:05:00|1483.26|1482.76|1483.61|1483.11|1483.81|1483.31|1483.21|1482.71|0
1749730200000|2025-06-12 12:10:00|1483.43|1482.93|1484.33|1483.83|1484.63|1484.13|1483.43|1482.93|1
1749730500000|2025-06-12 12:15:00|1484.28|1483.78|1484.43|1483.93|1484.68|1484.18|1484.03|1483.53|0
1749730800000|2025-06-12 12:20:00|1484.48|1483.98|1484.53|1484.03|1484.63|1484.13|1484.03|1483.53|1
1749731100000|2025-06-12 12:25:00|1484.58|1484.08|1485.13|1484.63|1485.33|1484.83|1484.53|1484.03|1
1749731400000|2025-06-12 12:30:00|1485.3|1484.8|1485.3|1484.8|1485.9|1485.4|1484.95|1484.45|17
1749731700000|2025-06-12 12:35:00|1485.35|1484.85|1486.2|1485.7|1486.6|1486.1|1485.35|1484.85|2
1749732000000|2025-06-12 12:40:00|1486.15|1485.65|1486.95|1486.45|1486.95|1486.45|1486.05|1485.55|0
1749732300000|2025-06-12 12:45:00|1486.9|1486.4|1487|1486.5|1487.05|1486.55|1486.75|1486.25|1
1749732600000|2025-06-12 12:50:00|1486.95|1486.45|1486.75|1486.25|1487|1486.5|1486.6|1486.1|6
1749732900000|2025-06-12 12:55:00|1486.7|1486.2|1487.05|1486.55|1487.15|1486.65|1486.45|1485.95|2
1749733200000|2025-06-12 13:00:00|1487.1|1486.6|1487.5|1487|1487.7|1487.2|1486.1|1485.6|4
1749733500000|2025-06-12 13:05:00|1487.55|1487.05|1487.3|1486.8|1487.8|1487.3|1486.95|1486.45|1
1749733800000|2025-06-12 13:10:00|1487.27|1486.77|1487.07|1486.57|1487.42|1486.92|1486.77|1486.27|1
1749734100000|2025-06-12 13:15:00|1487.02|1486.52|1487.07|1486.57|1487.12|1486.62|1486.82|1486.32|0
1749734400000|2025-06-12 13:20:00|1487.22|1486.72|1487.82|1487.32|1487.82|1487.32|1486.52|1486.02|3
1749734700000|2025-06-12 13:25:00|1487.77|1487.27|1487.12|1486.62|1487.82|1487.32|1486.92|1486.42|0
1749735000000|2025-06-12 13:30:00|1486.88|1486.38|1485.98|1485.48|1486.88|1486.38|1484.48|1483.98|11
1749735300000|2025-06-12 13:35:00|1485.88|1485.38|1484.38|1483.88|1486.28|1485.78|1484.18|1483.68|1
1749735600000|2025-06-12 13:40:00|1484.51|1484.01|1486.01|1485.51|1486.46|1485.96|1484.51|1484.01|6
1749735900000|2025-06-12 13:45:00|1486.06|1485.56|1486.01|1485.51|1486.21|1485.71|1484.91|1484.41|0
1749736200000|2025-06-12 13:50:00|1485.93|1485.43|1486.43|1485.93|1486.73|1486.23|1485.43|1484.93|1
1749736500000|2025-06-12 13:55:00|1486.33|1485.83|1486.63|1486.13|1486.93|1486.43|1486.13|1485.63|1
1749736800000|2025-06-12 14:00:00|1486.65|1486.15|1488.3|1487.8|1488.35|1487.85|1486.65|1486.15|2
1749737100000|2025-06-12 14:05:00|1488.25|1487.75|1488.05|1487.55|1488.75|1488.25|1487.65|1487.15|4
1749737400000|2025-06-12 14:10:00|1488.03|1487.53|1488.38|1487.88|1488.63|1488.13|1488.03|1487.53|1
1749737700000|2025-06-12 14:15:00|1488.33|1487.83|1488.23|1487.73|1489.43|1488.93|1487.63|1487.13|14
1749711600000|2025-06-12 07:00:00|1484.75|1484.25|1489.75|1489.25|1492.4|1491.9|1484.75|1484.25|19
1749711900000|2025-06-12 07:05:00|1489.8|1489.3|1490.7|1490.2|1490.9|1490.4|1488.55|1488.05|12
1749712200000|2025-06-12 07:10:00|1490.65|1490.15|1491.2|1490.7|1491.3|1490.8|1490.35|1489.85|21
1749712500000|2025-06-12 07:15:00|1491.25|1490.75|1489.55|1489.05|1491.9|1491.4|1489.5|1489|7
1749712800000|2025-06-12 07:20:00|1489.83|1489.33|1490.03|1489.53|1490.53|1490.03|1489.43|1488.93|0
1749713100000|2025-06-12 07:25:00|1490.08|1489.58|1488.93|1488.43|1490.43|1489.93|1488.33|1487.83|2
1749713400000|2025-06-12 07:30:00|1488.82|1488.32|1486.32|1485.82|1489.52|1489.02|1485.52|1485.02|3
1749713700000|2025-06-12 07:35:00|1486.37|1485.87|1485.07|1484.57|1486.42|1485.92|1484.82|1484.32|0
1749714000000|2025-06-12 07:40:00|1485.2|1484.7|1483.65|1483.15|1485.35|1484.85|1483.55|1483.05|2
1749714300000|2025-06-12 07:45:00|1483.6|1483.1|1482.95|1482.45|1483.75|1483.25|1482.05|1481.55|3
1749714600000|2025-06-12 07:50:00|1482.91|1482.41|1480.71|1480.21|1483.21|1482.71|1480.71|1480.21|5
1749714900000|2025-06-12 07:55:00|1480.76|1480.26|1481.26|1480.76|1481.71|1481.21|1480.76|1480.26|1
1749715200000|2025-06-12 08:00:00|1481.19|1480.69|1480.04|1479.54|1481.34|1480.84|1479.54|1479.04|7
1749715500000|2025-06-12 08:05:00|1479.99|1479.49|1480.44|1479.94|1480.44|1479.94|1479.74|1479.24|1
1749715800000|2025-06-12 08:10:00|1480.5|1480|1481.2|1480.7|1481.4|1480.9|1480.2|1479.7|0
1749716100000|2025-06-12 08:15:00|1481.15|1480.65|1480.6|1480.1|1481.2|1480.7|1480.3|1479.8|4
1749716400000|2025-06-12 08:20:00|1480.59|1480.09|1481.99|1481.49|1482.09|1481.59|1480.59|1480.09|2
1749716700000|2025-06-12 08:25:00|1481.94|1481.44|1479.39|1478.89|1482.24|1481.74|1479.39|1478.89|0
1749717000000|2025-06-12 08:30:00|1479.36|1478.86|1479.66|1479.16|1480.21|1479.71|1478.86|1478.36|17
1749717300000|2025-06-12 08:35:00|1479.71|1479.21|1479.76|1479.26|1479.91|1479.41|1479.16|1478.66|11
1749717600000|2025-06-12 08:40:00|1479.81|1479.31|1479.81|1479.31|1480.36|1479.86|1479.71|1479.21|11
1749717900000|2025-06-12 08:45:00|1479.76|1479.26|1480.81|1480.31|1480.96|1480.46|1479.71|1479.21|2
1749718200000|2025-06-12 08:50:00|1480.68|1480.18|1480.93|1480.43|1481.08|1480.58|1480.58|1480.08|0
1749718500000|2025-06-12 08:55:00|1480.98|1480.48|1481.28|1480.78|1481.83|1481.33|1480.98|1480.48|1
1749718800000|2025-06-12 09:00:00|1481.26|1480.76|1482.26|1481.76|1482.36|1481.86|1481.16|1480.66|1
1749719100000|2025-06-12 09:05:00|1482.31|1481.81|1483.06|1482.56|1483.26|1482.76|1481.96|1481.46|1
1749719400000|2025-06-12 09:10:00|1483.15|1482.65|1483.25|1482.75|1483.55|1483.05|1482.95|1482.45|0
1749719700000|2025-06-12 09:15:00|1483.2|1482.7|1483.25|1482.75|1483.55|1483.05|1483.05|1482.55|0
1749720000000|2025-06-12 09:20:00|1483.23|1482.73|1482.93|1482.43|1483.53|1483.03|1482.93|1482.43|2
1749720300000|2025-06-12 09:25:00|1482.98|1482.48|1481.33|1480.83|1483.03|1482.53|1481.33|1480.83|1
1749720600000|2025-06-12 09:30:00|1481.47|1480.97|1480.87|1480.37|1481.67|1481.17|1480.67|1480.17|1
1749720900000|2025-06-12 09:35:00|1480.92|1480.42|1480.87|1480.37|1481.67|1481.17|1480.72|1480.22|1
1749721200000|2025-06-12 09:40:00|1480.74|1480.24|1480.39|1479.89|1480.74|1480.24|1480.14|1479.64|1
1749721500000|2025-06-12 09:45:00|1480.44|1479.94|1480.59|1480.09|1480.59|1480.09|1480.29|1479.79|2
1749721800000|2025-06-12 09:50:00|1480.81|1480.31|1481.06|1480.56|1481.06|1480.56|1480.36|1479.86|1
1749722100000|2025-06-12 09:55:00|1481.11|1480.61|1480.86|1480.36|1481.26|1480.76|1480.41|1479.91|1
1749722400000|2025-06-12 10:00:00|1480.78|1480.28|1480.08|1479.58|1480.88|1480.38|1479.88|1479.38|2
1749722700000|2025-06-12 10:05:00|1480.13|1479.63|1480.18|1479.68|1480.48|1479.98|1480.08|1479.58|0
1749723000000|2025-06-12 10:10:00|1480.14|1479.64|1480.04|1479.54|1480.34|1479.84|1479.54|1479.04|1
1749723300000|2025-06-12 10:15:00|1479.99|1479.49|1480.34|1479.84|1480.44|1479.94|1479.74|1479.24|1
1749723600000|2025-06-12 10:20:00|1480.23|1479.73|1478.83|1478.33|1480.23|1479.73|1478.63|1478.13|2
1749723900000|2025-06-12 10:25:00|1478.78|1478.28|1479.13|1478.63|1479.13|1478.63|1478.38|1477.88|0
1749724200000|2025-06-12 10:30:00|1479.18|1478.68|1479.78|1479.28|1479.88|1479.38|1479.18|1478.68|1
1749724500000|2025-06-12 10:35:00|1479.83|1479.33|1480.88|1480.38|1480.88|1480.38|1479.83|1479.33|0
1749724800000|2025-06-12 10:40:00|1480.82|1480.32|1480.82|1480.32|1481.22|1480.72|1480.62|1480.12|0
1749725100000|2025-06-12 10:45:00|1480.87|1480.37|1480.72|1480.22|1480.97|1480.47|1480.72|1480.22|1
1749725400000|2025-06-12 10:50:00|1480.75|1480.25|1480.9|1480.4|1480.9|1480.4|1480.65|1480.15|1
1749725700000|2025-06-12 10:55:00|1480.95|1480.45|1480.65|1480.15|1481|1480.5|1480.55|1480.05|0
1749726000000|2025-06-12 11:00:00|1480.72|1480.22|1481.32|1480.82|1481.32|1480.82|1480.67|1480.17|1
1749726300000|2025-06-12 11:05:00|1481.22|1480.72|1481.52|1481.02|1481.62|1481.12|1481.02|1480.52|0
1749726600000|2025-06-12 11:10:00|1481.43|1480.93|1481.63|1481.13|1481.93|1481.43|1481.23|1480.73|1
1749726900000|2025-06-12 11:15:00|1481.58|1481.08|1481.03|1480.53|1481.63|1481.13|1480.93|1480.43|3
1749727200000|2025-06-12 11:20:00|1481.02|1480.52|1480.72|1480.22|1481.22|1480.72|1480.72|1480.22|0
1749727500000|2025-06-12 11:25:00|1480.67|1480.17|1480.62|1480.12|1480.67|1480.17|1480.32|1479.82|1
1749727800000|2025-06-12 11:30:00|1480.72|1480.22|1482.02|1481.52|1482.17|1481.67|1480.57|1480.07|1
1749728100000|2025-06-12 11:35:00|1482.12|1481.62|1480.72|1480.22|1482.12|1481.62|1480.42|1479.92|0
1749728400000|2025-06-12 11:40:00|1480.61|1480.11|1481.61|1481.11|1481.81|1481.31|1480.56|1480.06|1
1749728700000|2025-06-12 11:45:00|1481.66|1481.16|1482.61|1482.11|1482.71|1482.21|1481.61|1481.11|0
1749729000000|2025-06-12 11:50:00|1482.53|1482.03|1482.33|1481.83|1482.63|1482.13|1482.13|1481.63|5
1749729300000|2025-06-12 11:55:00|1482.38|1481.88|1482.53|1482.03|1482.78|1482.28|1482.28|1481.78|2
1749729600000|2025-06-12 12:00:00|1482.71|1482.21|1483.21|1482.71|1483.31|1482.81|1482.61|1482.11|0
1749729900000|2025-06-12 12:05:00|1483.26|1482.76|1483.61|1483.11|1483.81|1483.31|1483.21|1482.71|0
1749730200000|2025-06-12 12:10:00|1483.43|1482.93|1484.33|1483.83|1484.63|1484.13|1483.43|1482.93|1
1749730500000|2025-06-12 12:15:00|1484.28|1483.78|1484.43|1483.93|1484.68|1484.18|1484.03|1483.53|0
1749730800000|2025-06-12 12:20:00|1484.48|1483.98|1484.53|1484.03|1484.63|1484.13|1484.03|1483.53|1
1749731100000|2025-06-12 12:25:00|1484.58|1484.08|1485.13|1484.63|1485.33|1484.83|1484.53|1484.03|1
1749731400000|2025-06-12 12:30:00|1485.3|1484.8|1485.3|1484.8|1485.9|1485.4|1484.95|1484.45|17
1749731700000|2025-06-12 12:35:00|1485.35|1484.85|1486.2|1485.7|1486.6|1486.1|1485.35|1484.85|2
1749732000000|2025-06-12 12:40:00|1486.15|1485.65|1486.95|1486.45|1486.95|1486.45|1486.05|1485.55|0
1749732300000|2025-06-12 12:45:00|1486.9|1486.4|1487|1486.5|1487.05|1486.55|1486.75|1486.25|1
1749732600000|2025-06-12 12:50:00|1486.95|1486.45|1486.75|1486.25|1487|1486.5|1486.6|1486.1|6
1749732900000|2025-06-12 12:55:00|1486.7|1486.2|1487.05|1486.55|1487.15|1486.65|1486.45|1485.95|2
1749733200000|2025-06-12 13:00:00|1487.1|1486.6|1487.5|1487|1487.7|1487.2|1486.1|1485.6|4
1749733500000|2025-06-12 13:05:00|1487.55|1487.05|1487.3|1486.8|1487.8|1487.3|1486.95|1486.45|1
1749733800000|2025-06-12 13:10:00|1487.27|1486.77|1487.07|1486.57|1487.42|1486.92|1486.77|1486.27|1
1749734100000|2025-06-12 13:15:00|1487.02|1486.52|1487.07|1486.57|1487.12|1486.62|1486.82|1486.32|0
1749734400000|2025-06-12 13:20:00|1487.22|1486.72|1487.82|1487.32|1487.82|1487.32|1486.52|1486.02|3
1749734700000|2025-06-12 13:25:00|1487.77|1487.27|1487.12|1486.62|1487.82|1487.32|1486.92|1486.42|0
1749735000000|2025-06-12 13:30:00|1486.88|1486.38|1485.98|1485.48|1486.88|1486.38|1484.48|1483.98|11
1749735300000|2025-06-12 13:35:00|1485.88|1485.38|1484.38|1483.88|1486.28|1485.78|1484.18|1483.68|1
1749735600000|2025-06-12 13:40:00|1484.51|1484.01|1486.01|1485.51|1486.46|1485.96|1484.51|1484.01|6
1749735900000|2025-06-12 13:45:00|1486.06|1485.56|1486.01|1485.51|1486.21|1485.71|1484.91|1484.41|0
1749736200000|2025-06-12 13:50:00|1485.93|1485.43|1486.43|1485.93|1486.73|1486.23|1485.43|1484.93|1
1749736500000|2025-06-12 13:55:00|1486.33|1485.83|1486.63|1486.13|1486.93|1486.43|1486.13|1485.63|1
1749736800000|2025-06-12 14:00:00|1486.65|1486.15|1488.3|1487.8|1488.35|1487.85|1486.65|1486.15|2
1749737100000|2025-06-12 14:05:00|1488.25|1487.75|1488.05|1487.55|1488.75|1488.25|1487.65|1487.15|4
1749737400000|2025-06-12 14:10:00|1488.03|1487.53|1488.38|1487.88|1488.63|1488.13|1488.03|1487.53|1
1749737700000|2025-06-12 14:15:00|1488.33|1487.83|1488.23|1487.73|1489.43|1488.93|1487.63|1487.13|14
1749798000000|2025-06-13 07:00:00|1488.45|1487.95|1503.15|1502.65|1506.35|1505.85|1488.45|1487.95|2
1749798300000|2025-06-13 07:05:00|1503.1|1502.6|1503.85|1503.35|1503.85|1503.35|1499|1498.5|10
1749798600000|2025-06-13 07:10:00|1503.9|1503.4|1504.15|1503.65|1504.6|1504.1|1503.55|1503.05|29
1749798900000|2025-06-13 07:15:00|1504.2|1503.7|1505.75|1505.25|1506.25|1505.75|1503.25|1502.75|20
1749799200000|2025-06-13 07:20:00|1505.74|1505.24|1502.44|1501.94|1505.84|1505.34|1500.84|1500.34|16
1749799500000|2025-06-13 07:25:00|1502.39|1501.89|1504.44|1503.94|1504.74|1504.24|1502.04|1501.54|27
1749799800000|2025-06-13 07:30:00|1504.5|1504|1502.9|1502.4|1505.6|1505.1|1502.7|1502.2|17
1749800100000|2025-06-13 07:35:00|1502.95|1502.45|1504.2|1503.7|1504.5|1504|1502.9|1502.4|0
1749800400000|2025-06-13 07:40:00|1504.1|1503.6|1504.4|1503.9|1505|1504.5|1502.65|1502.15|1
1749800700000|2025-06-13 07:45:00|1504.3|1503.8|1500.4|1499.9|1504.6|1504.1|1500.4|1499.9|1
1749801000000|2025-06-13 07:50:00|1500.5|1500|1501.4|1500.9|1501.8|1501.3|1499.95|1499.45|2
1749801300000|2025-06-13 07:55:00|1501.45|1500.95|1498.5|1498|1501.7|1501.2|1497.85|1497.35|1
1749801600000|2025-06-13 08:00:00|1498.46|1497.96|1499.06|1498.56|1500.06|1499.56|1497.06|1496.56|8
1749801900000|2025-06-13 08:05:00|1499.01|1498.51|1500.16|1499.66|1500.26|1499.76|1498.56|1498.06|0
1749802200000|2025-06-13 08:10:00|1500.06|1499.56|1499.16|1498.66|1500.26|1499.76|1498.86|1498.36|1
1749802500000|2025-06-13 08:15:00|1499.21|1498.71|1499.96|1499.46|1500.26|1499.76|1498.91|1498.41|0
1749802800000|2025-06-13 08:20:00|1500.07|1499.57|1499.17|1498.67|1500.17|1499.67|1498.17|1497.67|1
1749803100000|2025-06-13 08:25:00|1499.12|1498.62|1498.17|1497.67|1499.47|1498.97|1498.07|1497.57|0
1749803400000|2025-06-13 08:30:00|1498.27|1497.77|1500.57|1500.07|1500.57|1500.07|1498.27|1497.77|9
1749803700000|2025-06-13 08:35:00|1500.62|1500.12|1500.57|1500.07|1501.27|1500.77|1500.27|1499.77|0
1749804000000|2025-06-13 08:40:00|1500.39|1499.89|1500.49|1499.99|1500.99|1500.49|1499.79|1499.29|1
1749804300000|2025-06-13 08:45:00|1500.54|1500.04|1498.44|1497.94|1500.94|1500.44|1497.19|1496.69|1
1749804600000|2025-06-13 08:50:00|1498.49|1497.99|1499.04|1498.54|1500.64|1500.14|1498.39|1497.89|5
1749804900000|2025-06-13 08:55:00|1499.09|1498.59|1498.04|1497.54|1499.44|1498.94|1497.94|1497.44|1
1749805200000|2025-06-13 09:00:00|1498.06|1497.56|1499.36|1498.86|1499.96|1499.46|1498.06|1497.56|1
1749805500000|2025-06-13 09:05:00|1499.31|1498.81|1499.56|1499.06|1499.66|1499.16|1498.66|1498.16|0
1749805800000|2025-06-13 09:10:00|1499.43|1498.93|1498.88|1498.38|1500.53|1500.03|1497.93|1497.43|0
1749806100000|2025-06-13 09:15:00|1498.93|1498.43|1498.83|1498.33|1499.53|1499.03|1498.18|1497.68|0
1749806400000|2025-06-13 09:20:00|1498.91|1498.41|1499.11|1498.61|1499.21|1498.71|1498.51|1498.01|1
1749806700000|2025-06-13 09:25:00|1499.06|1498.56|1498.61|1498.11|1499.26|1498.76|1498.01|1497.51|0
1749807000000|2025-06-13 09:30:00|1498.6|1498.1|1499.8|1499.3|1499.9|1499.4|1498.6|1498.1|0
1749807300000|2025-06-13 09:35:00|1499.85|1499.35|1500.7|1500.2|1501.6|1501.1|1499.8|1499.3|0
1749807600000|2025-06-13 09:40:00|1500.68|1500.18|1501.38|1500.88|1501.78|1501.28|1500.58|1500.08|1
1749807900000|2025-06-13 09:45:00|1501.43|1500.93|1501.98|1501.48|1502.88|1502.38|1501.38|1500.88|0
1749808200000|2025-06-13 09:50:00|1501.97|1501.47|1502.82|1502.32|1503.27|1502.77|1501.37|1500.87|3
1749808500000|2025-06-13 09:55:00|1502.77|1502.27|1503.42|1502.92|1504.22|1503.72|1501.92|1501.42|24
1749808800000|2025-06-13 10:00:00|1503.52|1503.02|1503.57|1503.07|1503.87|1503.37|1502.97|1502.47|1
1749809100000|2025-06-13 10:05:00|1503.62|1503.12|1503.37|1502.87|1503.77|1503.27|1502.87|1502.37|1
1749809400000|2025-06-13 10:10:00|1503.3|1502.8|1504.3|1503.8|1504.35|1503.85|1503|1502.5|1
1749809700000|2025-06-13 10:15:00|1504.25|1503.75|1503.5|1503|1504.3|1503.8|1503.1|1502.6|1
1749810000000|2025-06-13 10:20:00|1503.55|1503.05|1501.95|1501.45|1503.65|1503.15|1501.8|1501.3|1
1749810300000|2025-06-13 10:25:00|1502|1501.5|1503.3|1502.8|1503.55|1503.05|1501.5|1501|18
1749810600000|2025-06-13 10:30:00|1503.2|1502.7|1503.3|1502.8|1503.3|1502.8|1502.75|1502.25|0
1749810900000|2025-06-13 10:35:00|1503.35|1502.85|1503|1502.5|1503.55|1503.05|1502.9|1502.4|0
1749811200000|2025-06-13 10:40:00|1503.11|1502.61|1504.31|1503.81|1504.56|1504.06|1503.06|1502.56|2
1749811500000|2025-06-13 10:45:00|1504.36|1503.86|1504.86|1504.36|1504.86|1504.36|1504.31|1503.81|0
1749811800000|2025-06-13 10:50:00|1504.81|1504.31|1505.16|1504.66|1505.16|1504.66|1504.06|1503.56|6
1749812100000|2025-06-13 10:55:00|1505.21|1504.71|1504.86|1504.36|1505.76|1505.26|1504.66|1504.16|1
1749812400000|2025-06-13 11:00:00|1504.88|1504.38|1505.18|1504.68|1505.28|1504.78|1504.48|1503.98|0
1749812700000|2025-06-13 11:05:00|1505.13|1504.63|1505.48|1504.98|1505.73|1505.23|1504.68|1504.18|6
1749813000000|2025-06-13 11:10:00|1505.33|1504.83|1504.48|1503.98|1505.53|1505.03|1504.38|1503.88|26
1749813300000|2025-06-13 11:15:00|1504.43|1503.93|1504.93|1504.43|1504.93|1504.43|1504.23|1503.73|18
1749813600000|2025-06-13 11:20:00|1505.11|1504.61|1504.51|1504.01|1505.51|1505.01|1504.31|1503.81|1
1749813900000|2025-06-13 11:25:00|1504.46|1503.96|1503.31|1502.81|1504.46|1503.96|1503.31|1502.81|0
1749814200000|2025-06-13 11:30:00|1503.36|1502.86|1503.51|1503.01|1503.56|1503.06|1503.21|1502.71|0
1749814500000|2025-06-13 11:35:00|1503.56|1503.06|1503.81|1503.31|1504.61|1504.11|1503.56|1503.06|1
1749814800000|2025-06-13 11:40:00|1503.7|1503.2|1502.9|1502.4|1504.1|1503.6|1502.8|1502.3|24
1749815100000|2025-06-13 11:45:00|1502.95|1502.45|1503.9|1503.4|1504.05|1503.55|1502.9|1502.4|11
1749815400000|2025-06-13 11:50:00|1504.04|1503.54|1504.64|1504.14|1505.19|1504.69|1503.94|1503.44|15
1749815700000|2025-06-13 11:55:00|1504.69|1504.19|1505.44|1504.94|1505.64|1505.14|1504.39|1503.89|13
1749816000000|2025-06-13 12:00:00|1505.29|1504.79|1504.69|1504.19|1505.59|1505.09|1504.29|1503.79|0
1749816300000|2025-06-13 12:05:00|1504.74|1504.24|1504.39|1503.89|1504.94|1504.44|1504.29|1503.79|0
1749816600000|2025-06-13 12:10:00|1504.44|1503.94|1505.39|1504.89|1505.39|1504.89|1503.99|1503.49|24
1749816900000|2025-06-13 12:15:00|1505.49|1504.99|1505.69|1505.19|1505.79|1505.29|1505.24|1504.74|1
1749817200000|2025-06-13 12:20:00|1505.78|1505.28|1505.88|1505.38|1507.08|1506.58|1505.58|1505.08|4
1749817500000|2025-06-13 12:25:00|1505.93|1505.43|1506.58|1506.08|1506.98|1506.48|1505.88|1505.38|1
1749817800000|2025-06-13 12:30:00|1506.48|1505.98|1507.58|1507.08|1507.68|1507.18|1506.48|1505.98|3
1749818100000|2025-06-13 12:35:00|1507.63|1507.13|1507.08|1506.58|1507.78|1507.28|1506.63|1506.13|0
1749818400000|2025-06-13 12:40:00|1507.12|1506.62|1508.32|1507.82|1508.32|1507.82|1506.32|1505.82|8
1749818700000|2025-06-13 12:45:00|1508.27|1507.77|1507.62|1507.12|1508.72|1508.22|1507.37|1506.87|30
1749819000000|2025-06-13 12:50:00|1507.64|1507.14|1508.49|1507.99|1508.54|1508.04|1507.24|1506.74|4
1749819300000|2025-06-13 12:55:00|1508.44|1507.94|1508.79|1508.29|1508.99|1508.49|1508.29|1507.79|1
1749819600000|2025-06-13 13:00:00|1508.78|1508.28|1508.78|1508.28|1508.98|1508.48|1508.13|1507.63|1
1749819900000|2025-06-13 13:05:00|1508.73|1508.23|1508.63|1508.13|1508.98|1508.48|1508.63|1508.13|0
1749820200000|2025-06-13 13:10:00|1508.7|1508.2|1508.8|1508.3|1509|1508.5|1508.3|1507.8|0
1749820500000|2025-06-13 13:15:00|1508.75|1508.25|1508.6|1508.1|1508.9|1508.4|1508.3|1507.8|0
1749820800000|2025-06-13 13:20:00|1508.52|1508.02|1507.92|1507.42|1508.52|1508.02|1507.42|1506.92|10
1749821100000|2025-06-13 13:25:00|1507.87|1507.37|1508.12|1507.62|1508.77|1508.27|1507.62|1507.12|3
1749821400000|2025-06-13 13:30:00|1508.13|1507.63|1507.23|1506.73|1508.93|1508.43|1506.13|1505.63|23
1749821700000|2025-06-13 13:35:00|1507.28|1506.78|1506.63|1506.13|1507.88|1507.38|1506.33|1505.83|0
1749822000000|2025-06-13 13:40:00|1506.59|1506.09|1505.54|1505.04|1508.14|1507.64|1504.14|1503.64|5
1749822300000|2025-06-13 13:45:00|1505.59|1505.09|1505.09|1504.59|1505.69|1505.19|1504.29|1503.79|10
1749822600000|2025-06-13 13:50:00|1505.14|1504.64|1504.54|1504.04|1506.34|1505.84|1504.39|1503.89|1
1749822900000|2025-06-13 13:55:00|1504.49|1503.99|1502.64|1502.14|1504.94|1504.44|1502.39|1501.89|34
1749823200000|2025-06-13 14:00:00|1502.58|1502.08|1506.48|1505.98|1506.68|1506.18|1502.58|1502.08|5
1749823500000|2025-06-13 14:05:00|1506.43|1505.93|1507.63|1507.13|1507.63|1507.13|1506.13|1505.63|1
1749823800000|2025-06-13 14:10:00|1507.38|1506.88|1504.63|1504.13|1508.18|1507.68|1504.38|1503.88|30
1749824100000|2025-06-13 14:15:00|1504.58|1504.08|1504.78|1504.28|1505.73|1505.23|1504.23|1503.73|24
1750057200000|2025-06-16 07:00:00|1514.45|1513.95|1514.75|1514.25|1514.95|1514.45|1511.95|1511.45|1
1750057500000|2025-06-16 07:05:00|1514.6|1514.1|1515.6|1515.1|1516.25|1515.75|1513.15|1512.65|8
1750057800000|2025-06-16 07:10:00|1515.55|1515.05|1514.8|1514.3|1516.05|1515.55|1513.3|1512.8|8
1750058100000|2025-06-16 07:15:00|1514.75|1514.25|1517.75|1517.25|1517.85|1517.35|1514.3|1513.8|7
1750058400000|2025-06-16 07:20:00|1517.92|1517.42|1517.52|1517.02|1518.82|1518.32|1516.12|1515.62|26
1750058700000|2025-06-16 07:25:00|1517.47|1516.97|1517.72|1517.22|1518.17|1517.67|1516.77|1516.27|2
1750059000000|2025-06-16 07:30:00|1517.81|1517.31|1516.51|1516.01|1518.11|1517.61|1516.51|1516.01|1
1750059300000|2025-06-16 07:35:00|1516.46|1515.96|1516.56|1516.06|1516.81|1516.31|1515.31|1514.81|11
1750059600000|2025-06-16 07:40:00|1516.46|1515.96|1515.61|1515.11|1516.51|1516.01|1515.11|1514.61|15
1750059900000|2025-06-16 07:45:00|1515.56|1515.06|1515.41|1514.91|1516.01|1515.51|1515.01|1514.51|1
1750060200000|2025-06-16 07:50:00|1515.35|1514.85|1513.35|1512.85|1515.45|1514.95|1513.25|1512.75|1
1750060500000|2025-06-16 07:55:00|1513.4|1512.9|1515.3|1514.8|1515.35|1514.85|1513.35|1512.85|2257
1750060800000|2025-06-16 08:00:00|1515.23|1514.73|1512.98|1512.48|1515.33|1514.83|1512.28|1511.78|2
1750061100000|2025-06-16 08:05:00|1513.13|1512.63|1512.68|1512.18|1513.48|1512.98|1512.38|1511.88|1
1750061400000|2025-06-16 08:10:00|1512.76|1512.26|1512.16|1511.66|1513.06|1512.56|1511.16|1510.66|1
1750061700000|2025-06-16 08:15:00|1512.21|1511.71|1511.36|1510.86|1512.71|1512.21|1511.26|1510.76|1
1750062000000|2025-06-16 08:20:00|1511.29|1510.79|1511.29|1510.79|1511.39|1510.89|1510.39|1509.89|1
1750062300000|2025-06-16 08:25:00|1511.24|1510.74|1510.89|1510.39|1511.39|1510.89|1510.79|1510.29|1
1750062600000|2025-06-16 08:30:00|1510.99|1510.49|1511.09|1510.59|1511.39|1510.89|1510.59|1510.09|1
1750062900000|2025-06-16 08:35:00|1511.14|1510.64|1511.59|1511.09|1511.59|1511.09|1510.69|1510.19|1
1750063200000|2025-06-16 08:40:00|1511.49|1510.99|1512.19|1511.69|1512.74|1512.24|1511.49|1510.99|2
1750063500000|2025-06-16 08:45:00|1512.14|1511.64|1511.99|1511.49|1512.49|1511.99|1511.74|1511.24|1
1750063800000|2025-06-16 08:50:00|1511.96|1511.46|1512.26|1511.76|1512.26|1511.76|1511.16|1510.66|2
1750064100000|2025-06-16 08:55:00|1512.21|1511.71|1512.56|1512.06|1512.86|1512.36|1511.76|1511.26|1
1750064400000|2025-06-16 09:00:00|1512.64|1512.14|1512.64|1512.14|1512.84|1512.34|1512.19|1511.69|0
1750064700000|2025-06-16 09:05:00|1512.74|1512.24|1512.49|1511.99|1513.44|1512.94|1512.44|1511.94|1
1750065000000|2025-06-16 09:10:00|1512.52|1512.02|1512.27|1511.77|1512.72|1512.22|1512.17|1511.67|0
1750065300000|2025-06-16 09:15:00|1512.32|1511.82|1513.27|1512.77|1513.37|1512.87|1512.27|1511.77|4
1750065600000|2025-06-16 09:20:00|1513.29|1512.79|1513.19|1512.69|1514.09|1513.59|1513.04|1512.54|0
1750065900000|2025-06-16 09:25:00|1513.24|1512.74|1512.89|1512.39|1513.79|1513.29|1512.59|1512.09|1
1750066200000|2025-06-16 09:30:00|1512.85|1512.35|1513.35|1512.85|1513.45|1512.95|1512.55|1512.05|103
1750066500000|2025-06-16 09:35:00|1513.4|1512.9|1514.65|1514.15|1514.65|1514.15|1513.15|1512.65|1
1750066800000|2025-06-16 09:40:00|1514.57|1514.07|1513.47|1512.97|1514.67|1514.17|1513.32|1512.82|1
1750067100000|2025-06-16 09:45:00|1513.42|1512.92|1512.72|1512.22|1513.77|1513.27|1512.67|1512.17|200
1750067400000|2025-06-16 09:50:00|1512.87|1512.37|1513.12|1512.62|1513.12|1512.62|1512.52|1512.02|1
1750067700000|2025-06-16 09:55:00|1513.17|1512.67|1513.82|1513.32|1513.82|1513.32|1513.12|1512.62|312
1750068000000|2025-06-16 10:00:00|1513.78|1513.28|1513.98|1513.48|1513.98|1513.48|1513.18|1512.68|1
1750068300000|2025-06-16 10:05:00|1514.03|1513.53|1515.08|1514.58|1515.38|1514.88|1513.98|1513.48|0
1750068600000|2025-06-16 10:10:00|1514.97|1514.47|1514.97|1514.47|1515.57|1515.07|1514.67|1514.17|1
1750068900000|2025-06-16 10:15:00|1515.02|1514.52|1515.12|1514.62|1515.27|1514.77|1514.87|1514.37|0
1750069200000|2025-06-16 10:20:00|1515.09|1514.59|1515.64|1515.14|1515.64|1515.14|1514.74|1514.24|1
1750069500000|2025-06-16 10:25:00|1515.59|1515.09|1515.34|1514.84|1515.64|1515.14|1514.94|1514.44|0
1750069800000|2025-06-16 10:30:00|1515.41|1514.91|1515.51|1515.01|1515.61|1515.11|1515.21|1514.71|1
1750070100000|2025-06-16 10:35:00|1515.61|1515.11|1516.06|1515.56|1516.06|1515.56|1515.61|1515.11|0
1750070400000|2025-06-16 10:40:00|1515.98|1515.48|1516.13|1515.63|1516.18|1515.68|1515.63|1515.13|2
1750070700000|2025-06-16 10:45:00|1516.08|1515.58|1515.93|1515.43|1516.53|1516.03|1515.83|1515.33|4
1750071000000|2025-06-16 10:50:00|1516.14|1515.64|1515.94|1515.44|1516.44|1515.94|1515.44|1514.94|1
1750071300000|2025-06-16 10:55:00|1515.89|1515.39|1515.24|1514.74|1515.94|1515.44|1514.14|1513.64|0
1750071600000|2025-06-16 11:00:00|1515.14|1514.64|1514.64|1514.14|1515.34|1514.84|1514.39|1513.89|1
1750071900000|2025-06-16 11:05:00|1514.59|1514.09|1514.94|1514.44|1515.14|1514.64|1514.54|1514.04|0
1750072200000|2025-06-16 11:10:00|1514.91|1514.41|1514.96|1514.46|1515.36|1514.86|1514.81|1514.31|1
1750072500000|2025-06-16 11:15:00|1515.01|1514.51|1515.61|1515.11|1515.61|1515.11|1514.51|1514.01|1
1750072800000|2025-06-16 11:20:00|1515.57|1515.07|1516.17|1515.67|1516.32|1515.82|1515.47|1514.97|3
1750073100000|2025-06-16 11:25:00|1516.12|1515.62|1516.27|1515.77|1516.27|1515.77|1515.87|1515.37|0
1750073400000|2025-06-16 11:30:00|1516.26|1515.76|1516.26|1515.76|1516.36|1515.86|1515.66|1515.16|2
1750073700000|2025-06-16 11:35:00|1516.31|1515.81|1516.96|1516.46|1517.06|1516.56|1516.01|1515.51|0
1750074000000|2025-06-16 11:40:00|1516.98|1516.48|1517.58|1517.08|1517.58|1517.08|1516.83|1516.33|1
1750074300000|2025-06-16 11:45:00|1517.63|1517.13|1517.48|1516.98|1517.88|1517.38|1517.43|1516.93|1
1750074600000|2025-06-16 11:50:00|1517.44|1516.94|1516.24|1515.74|1517.59|1517.09|1516.24|1515.74|1
1750074900000|2025-06-16 11:55:00|1516.19|1515.69|1516.24|1515.74|1516.64|1516.14|1516.14|1515.64|1
1750075200000|2025-06-16 12:00:00|1516.29|1515.79|1516.69|1516.19|1516.79|1516.29|1516.29|1515.79|1
1750075500000|2025-06-16 12:05:00|1516.74|1516.24|1517.04|1516.54|1517.49|1516.99|1516.69|1516.19|10
1750075800000|2025-06-16 12:10:00|1517.02|1516.52|1516.97|1516.47|1517.02|1516.52|1516.67|1516.17|26
1750076100000|2025-06-16 12:15:00|1516.92|1516.42|1517.57|1517.07|1517.57|1517.07|1516.92|1516.42|7
1750076400000|2025-06-16 12:20:00|1517.76|1517.26|1518.26|1517.76|1518.66|1518.16|1517.76|1517.26|1
1750076700000|2025-06-16 12:25:00|1518.21|1517.71|1517.56|1517.06|1518.26|1517.76|1517.31|1516.81|22
1750077000000|2025-06-16 12:30:00|1517.47|1516.97|1511.77|1511.27|1517.52|1517.02|1511.57|1511.07|2
1750077300000|2025-06-16 12:35:00|1511.87|1511.37|1513.07|1512.57|1513.07|1512.57|1509.97|1509.47|1
1750077600000|2025-06-16 12:40:00|1513.27|1512.77|1513.17|1512.67|1513.47|1512.97|1512.57|1512.07|0
1750077900000|2025-06-16 12:45:00|1513.12|1512.62|1512.57|1512.07|1513.57|1513.07|1512.47|1511.97|1
1750078200000|2025-06-16 12:50:00|1512.49|1511.99|1512.89|1512.39|1513.09|1512.59|1512.19|1511.69|1
1750078500000|2025-06-16 12:55:00|1512.79|1512.29|1513.69|1513.19|1514.09|1513.59|1512.69|1512.19|4
1750078800000|2025-06-16 13:00:00|1513.7|1513.2|1514.5|1514|1515.2|1514.7|1513.6|1513.1|1
1750079100000|2025-06-16 13:05:00|1514.45|1513.95|1515.25|1514.75|1515.3|1514.8|1514.4|1513.9|0
1750079400000|2025-06-16 13:10:00|1515.24|1514.74|1514.79|1514.29|1515.39|1514.89|1514.59|1514.09|1
1750079700000|2025-06-16 13:15:00|1514.84|1514.34|1513.89|1513.39|1514.89|1514.39|1513.89|1513.39|1
1750080000000|2025-06-16 13:20:00|1513.95|1513.45|1513.15|1512.65|1514.15|1513.65|1513.05|1512.55|0
1750080300000|2025-06-16 13:25:00|1513.1|1512.6|1514.45|1513.95|1514.65|1514.15|1512.95|1512.45|2
1750080600000|2025-06-16 13:30:00|1514.37|1513.87|1517.47|1516.97|1517.97|1517.47|1513.27|1512.77|178
1750080900000|2025-06-16 13:35:00|1517.37|1516.87|1516.02|1515.52|1517.67|1517.17|1515.57|1515.07|2
1750081200000|2025-06-16 13:40:00|1516.01|1515.51|1516.56|1516.06|1517.66|1517.16|1516.01|1515.51|2
1750081500000|2025-06-16 13:45:00|1516.51|1516.01|1519.16|1518.66|1519.96|1519.46|1516.36|1515.86|19
1750081800000|2025-06-16 13:50:00|1519.11|1518.61|1516.21|1515.71|1520.46|1519.96|1514.56|1514.06|24
1750082100000|2025-06-16 13:55:00|1516.26|1515.76|1513.11|1512.61|1516.61|1516.11|1511.61|1511.11|36
1750082400000|2025-06-16 14:00:00|1513.19|1512.69|1511.39|1510.89|1514.49|1513.99|1509.89|1509.39|7
1750082700000|2025-06-16 14:05:00|1511.34|1510.84|1509.99|1509.49|1511.99|1511.49|1509.79|1509.29|26
1750083000000|2025-06-16 14:10:00|1510|1509.5|1510.9|1510.4|1511.8|1511.3|1510|1509.5|1
1750083300000|2025-06-16 14:15:00|1510.85|1510.35|1511.65|1511.15|1511.75|1511.25|1509.1|1508.6|46
1750143600000|2025-06-17 07:00:00|1505.4|1504.9|1508.65|1508.15|1508.65|1508.15|1504.8|1504.3|3
1750143900000|2025-06-17 07:05:00|1508.6|1508.1|1508|1507.5|1509.35|1508.85|1507.15|1506.65|2
1750144200000|2025-06-17 07:10:00|1507.85|1507.35|1511.65|1511.15|1511.65|1511.15|1507.75|1507.25|27
1750144500000|2025-06-17 07:15:00|1511.45|1510.95|1510.85|1510.35|1511.75|1511.25|1509.6|1509.1|15
1750144800000|2025-06-17 07:20:00|1510.74|1510.24|1510.34|1509.84|1510.94|1510.44|1508.39|1507.89|5
1750145100000|2025-06-17 07:25:00|1510.29|1509.79|1509.94|1509.44|1510.44|1509.94|1508.84|1508.34|4
1750145400000|2025-06-17 07:30:00|1510|1509.5|1510.65|1510.15|1512.05|1511.55|1510|1509.5|5
1750145700000|2025-06-17 07:35:00|1510.7|1510.2|1511.85|1511.35|1511.85|1511.35|1510.1|1509.6|9
1750146000000|2025-06-17 07:40:00|1511.83|1511.33|1511.58|1511.08|1512.78|1512.28|1511.48|1510.98|14
1750146300000|2025-06-17 07:45:00|1511.63|1511.13|1510.48|1509.98|1511.68|1511.18|1510.48|1509.98|5
1750146600000|2025-06-17 07:50:00|1510.45|1509.95|1509.15|1508.65|1510.45|1509.95|1508.7|1508.2|4
1750146900000|2025-06-17 07:55:00|1509.2|1508.7|1512.15|1511.65|1512.25|1511.75|1509.05|1508.55|25
1750147200000|2025-06-17 08:00:00|1512.1|1511.6|1512.4|1511.9|1513.35|1512.85|1511.95|1511.45|5
1750147500000|2025-06-17 08:05:00|1512.45|1511.95|1511.9|1511.4|1512.9|1512.4|1511.85|1511.35|10
1750147800000|2025-06-17 08:10:00|1511.8|1511.3|1511.9|1511.4|1512.3|1511.8|1511.75|1511.25|24
1750148100000|2025-06-17 08:15:00|1511.85|1511.35|1511.55|1511.05|1512.2|1511.7|1511.2|1510.7|15
1750148400000|2025-06-17 08:20:00|1511.65|1511.15|1512.5|1512|1512.6|1512.1|1511.6|1511.1|5
1750148700000|2025-06-17 08:25:00|1512.6|1512.1|1512.2|1511.7|1513.2|1512.7|1512.1|1511.6|4
1750149000000|2025-06-17 08:30:00|1512.13|1511.63|1511.43|1510.93|1512.63|1512.13|1511.13|1510.63|9
1750149300000|2025-06-17 08:35:00|1511.38|1510.88|1512.23|1511.73|1512.33|1511.83|1511.23|1510.73|61
1750149600000|2025-06-17 08:40:00|1512.26|1511.76|1512.46|1511.96|1512.76|1512.26|1511.76|1511.26|6
1750149900000|2025-06-17 08:45:00|1512.41|1511.91|1513.51|1513.01|1513.56|1513.06|1512.41|1511.91|5
1750150200000|2025-06-17 08:50:00|1513.43|1512.93|1512.48|1511.98|1513.93|1513.43|1511.98|1511.48|6
1750150500000|2025-06-17 08:55:00|1512.53|1512.03|1513.98|1513.48|1513.98|1513.48|1510.63|1510.13|1779
1750150800000|2025-06-17 09:00:00|1514.06|1513.56|1512.16|1511.66|1514.46|1513.96|1512.01|1511.51|5
1750151100000|2025-06-17 09:05:00|1512.21|1511.71|1512.66|1512.16|1512.86|1512.36|1511.66|1511.16|4
1750151400000|2025-06-17 09:10:00|1512.61|1512.11|1511.86|1511.36|1512.86|1512.36|1511.71|1511.21|4
1750151700000|2025-06-17 09:15:00|1511.81|1511.31|1512.31|1511.81|1512.66|1512.16|1511.46|1510.96|4
1750152000000|2025-06-17 09:20:00|1512.38|1511.88|1513.33|1512.83|1513.33|1512.83|1511.93|1511.43|9
1750152300000|2025-06-17 09:25:00|1513.28|1512.78|1513.03|1512.53|1513.43|1512.93|1512.93|1512.43|4
1750152600000|2025-06-17 09:30:00|1513.01|1512.51|1513.61|1513.11|1513.71|1513.21|1512.91|1512.41|5
1750152900000|2025-06-17 09:35:00|1513.66|1513.16|1513.91|1513.41|1514.11|1513.61|1513.51|1513.01|4
1750153200000|2025-06-17 09:40:00|1513.79|1513.29|1514.59|1514.09|1514.84|1514.34|1513.79|1513.29|12
1750153500000|2025-06-17 09:45:00|1514.54|1514.04|1514.39|1513.89|1514.74|1514.24|1513.89|1513.39|10
1750153800000|2025-06-17 09:50:00|1514.56|1514.06|1513.46|1512.96|1514.86|1514.36|1513.26|1512.76|5
1750154100000|2025-06-17 09:55:00|1513.41|1512.91|1514.21|1513.71|1514.36|1513.86|1513.36|1512.86|150
1750154400000|2025-06-17 10:00:00|1514.14|1513.64|1514.59|1514.09|1514.59|1514.09|1513.79|1513.29|4
1750154700000|2025-06-17 10:05:00|1514.54|1514.04|1513.74|1513.24|1514.84|1514.34|1513.69|1513.19|26
1750155000000|2025-06-17 10:10:00|1513.69|1513.19|1514.39|1513.89|1514.39|1513.89|1513.64|1513.14|6
1750155300000|2025-06-17 10:15:00|1514.34|1513.84|1513.79|1513.29|1514.79|1514.29|1513.79|1513.29|8
1750155600000|2025-06-17 10:20:00|1513.9|1513.4|1514.5|1514|1514.5|1514|1513.9|1513.4|0
1750155900000|2025-06-17 10:25:00|1514.45|1513.95|1514.15|1513.65|1514.45|1513.95|1513.8|1513.3|1
1750156200000|2025-06-17 10:30:00|1514.18|1513.68|1514.48|1513.98|1514.68|1514.18|1514.03|1513.53|1
1750156500000|2025-06-17 10:35:00|1514.43|1513.93|1514.63|1514.13|1514.73|1514.23|1514.33|1513.83|103
1750156800000|2025-06-17 10:40:00|1514.58|1514.08|1514.93|1514.43|1514.98|1514.48|1514.33|1513.83|132
1750157100000|2025-06-17 10:45:00|1514.88|1514.38|1515.83|1515.33|1515.93|1515.43|1514.88|1514.38|10
1750157400000|2025-06-17 10:50:00|1515.8|1515.3|1515.4|1514.9|1515.8|1515.3|1515.25|1514.75|396
1750157700000|2025-06-17 10:55:00|1515.35|1514.85|1515.6|1515.1|1515.75|1515.25|1515.3|1514.8|132
1750158000000|2025-06-17 11:00:00|1515.5|1515|1516|1515.5|1516.1|1515.6|1514.9|1514.4|1
1750158300000|2025-06-17 11:05:00|1516.05|1515.55|1515.55|1515.05|1516.3|1515.8|1515.55|1515.05|0
1750158600000|2025-06-17 11:10:00|1515.49|1514.99|1516.14|1515.64|1516.34|1515.84|1515.39|1514.89|0
1750158900000|2025-06-17 11:15:00|1516.19|1515.69|1515.84|1515.34|1516.19|1515.69|1515.64|1515.14|0
1750159200000|2025-06-17 11:20:00|1516|1515.5|1516.05|1515.55|1516.45|1515.95|1516|1515.5|1
1750159500000|2025-06-17 11:25:00|1516|1515.5|1515.6|1515.1|1516.25|1515.75|1515.25|1514.75|40
1750159800000|2025-06-17 11:30:00|1515.54|1515.04|1515.59|1515.09|1515.59|1515.09|1515.04|1514.54|31
1750160100000|2025-06-17 11:35:00|1515.54|1515.04|1515.09|1514.59|1515.84|1515.34|1514.89|1514.39|0
1750160400000|2025-06-17 11:40:00|1515.03|1514.53|1516.33|1515.83|1516.33|1515.83|1515.03|1514.53|0
1750160700000|2025-06-17 11:45:00|1516.38|1515.88|1515.13|1514.63|1516.53|1516.03|1515.13|1514.63|1
1750161000000|2025-06-17 11:50:00|1514.83|1514.33|1514.83|1514.33|1515.43|1514.93|1514.33|1513.83|1
1750161300000|2025-06-17 11:55:00|1514.78|1514.28|1514.83|1514.33|1515.28|1514.78|1514.53|1514.03|1
1750161600000|2025-06-17 12:00:00|1514.86|1514.36|1515.26|1514.76|1515.36|1514.86|1514.86|1514.36|1
1750161900000|2025-06-17 12:05:00|1515.21|1514.71|1514.26|1513.76|1515.26|1514.76|1514.26|1513.76|0
1750162200000|2025-06-17 12:10:00|1514.27|1513.77|1513.87|1513.37|1514.42|1513.92|1513.87|1513.37|1607
1750162500000|2025-06-17 12:15:00|1513.92|1513.42|1513.57|1513.07|1514.07|1513.57|1513.37|1512.87|0
1750162800000|2025-06-17 12:20:00|1513.65|1513.15|1513.25|1512.75|1513.65|1513.15|1512.95|1512.45|0
1750163100000|2025-06-17 12:25:00|1513.35|1512.85|1514.15|1513.65|1514.25|1513.75|1513.25|1512.75|41
1750163400000|2025-06-17 12:30:00|1514.18|1513.68|1513.28|1512.78|1514.23|1513.73|1512.98|1512.48|0
1750163700000|2025-06-17 12:35:00|1513.33|1512.83|1514.28|1513.78|1514.33|1513.83|1512.98|1512.48|0
1750164000000|2025-06-17 12:40:00|1514.24|1513.74|1514.14|1513.64|1514.94|1514.44|1514.04|1513.54|1
1750164300000|2025-06-17 12:45:00|1514.19|1513.69|1514.44|1513.94|1514.64|1514.14|1514.04|1513.54|0
1750164600000|2025-06-17 12:50:00|1514.43|1513.93|1515.13|1514.63|1515.13|1514.63|1514.13|1513.63|21
1750164900000|2025-06-17 12:55:00|1515.03|1514.53|1514.73|1514.23|1515.03|1514.53|1514.58|1514.08|1
1750165200000|2025-06-17 13:00:00|1514.64|1514.14|1514.44|1513.94|1514.64|1514.14|1513.24|1512.74|0
1750165500000|2025-06-17 13:05:00|1514.39|1513.89|1514.64|1514.14|1514.84|1514.34|1514.24|1513.74|12
1750165800000|2025-06-17 13:10:00|1514.71|1514.21|1515.01|1514.51|1515.11|1514.61|1514.16|1513.66|1
1750166100000|2025-06-17 13:15:00|1515.06|1514.56|1516.31|1515.81|1516.31|1515.81|1514.81|1514.31|378
1750166400000|2025-06-17 13:20:00|1516.2|1515.7|1515.25|1514.75|1516.3|1515.8|1514.6|1514.1|1
1750166700000|2025-06-17 13:25:00|1515.2|1514.7|1516.1|1515.6|1516.15|1515.65|1515|1514.5|2
1750167000000|2025-06-17 13:30:00|1516.2|1515.7|1516.8|1516.3|1516.9|1516.4|1513.4|1512.9|22
1750167300000|2025-06-17 13:35:00|1516.75|1516.25|1516.4|1515.9|1517.3|1516.8|1515.4|1514.9|14
1750167600000|2025-06-17 13:40:00|1516.27|1515.77|1517.07|1516.57|1517.47|1516.97|1515.77|1515.27|14
1750167900000|2025-06-17 13:45:00|1517.02|1516.52|1517.22|1516.72|1517.92|1517.42|1516.92|1516.42|6
1750168200000|2025-06-17 13:50:00|1517.16|1516.66|1517.11|1516.61|1518.46|1517.96|1516.66|1516.16|12
1750168500000|2025-06-17 13:55:00|1517.01|1516.51|1519.21|1518.71|1519.21|1518.71|1517.01|1516.51|12
1750168800000|2025-06-17 14:00:00|1519.28|1518.78|1516.43|1515.93|1519.58|1519.08|1516.33|1515.83|119
1750169100000|2025-06-17 14:05:00|1516.48|1515.98|1515.88|1515.38|1516.98|1516.48|1515.18|1514.68|8
1750169400000|2025-06-17 14:10:00|1515.98|1515.48|1515.78|1515.28|1516.33|1515.83|1515.68|1515.18|4
1750169700000|2025-06-17 14:15:00|1515.83|1515.33|1516.73|1516.23|1516.88|1516.38|1515.78|1515.28|1
1750230000000|2025-06-18 07:00:00|1514.95|1514.45|1514.6|1514.1|1516.45|1515.95|1514.25|1513.75|6
1750230300000|2025-06-18 07:05:00|1514.55|1514.05|1514.95|1514.45|1515.65|1515.15|1513.75|1513.25|5
1750230600000|2025-06-18 07:10:00|1514.9|1514.4|1515.15|1514.65|1516.25|1515.75|1514.85|1514.35|5
1750230900000|2025-06-18 07:15:00|1515.2|1514.7|1517.15|1516.65|1517.65|1517.15|1515.15|1514.65|4
1750231200000|2025-06-18 07:20:00|1517.28|1516.78|1517.23|1516.73|1517.63|1517.13|1516.88|1516.38|4
1750231500000|2025-06-18 07:25:00|1517.18|1516.68|1516.68|1516.18|1517.68|1517.18|1516.18|1515.68|4
1750231800000|2025-06-18 07:30:00|1516.9|1516.4|1517.1|1516.6|1517.7|1517.2|1516.8|1516.3|3
1750232100000|2025-06-18 07:35:00|1517.15|1516.65|1516.4|1515.9|1517.25|1516.75|1515.7|1515.2|4
1750232400000|2025-06-18 07:40:00|1516.23|1515.73|1517.58|1517.08|1517.73|1517.23|1516.03|1515.53|4
1750232700000|2025-06-18 07:45:00|1517.53|1517.03|1519.33|1518.83|1519.53|1519.03|1517.43|1516.93|5
1750233000000|2025-06-18 07:50:00|1519.21|1518.71|1520.11|1519.61|1520.36|1519.86|1518.61|1518.11|5
1750233300000|2025-06-18 07:55:00|1520.21|1519.71|1519.86|1519.36|1520.31|1519.81|1519.36|1518.86|4
1750233600000|2025-06-18 08:00:00|1519.89|1519.39|1520.64|1520.14|1521.04|1520.54|1519.89|1519.39|6
1750233900000|2025-06-18 08:05:00|1520.59|1520.09|1520.19|1519.69|1521.14|1520.64|1520.09|1519.59|5
1750234200000|2025-06-18 08:10:00|1520.21|1519.71|1520.11|1519.61|1520.36|1519.86|1519.51|1519.01|5
1750234500000|2025-06-18 08:15:00|1520.16|1519.66|1520.11|1519.61|1520.46|1519.96|1519.46|1518.96|5
1750234800000|2025-06-18 08:20:00|1520.16|1519.66|1518.26|1517.76|1520.21|1519.71|1518.16|1517.66|66
1750235100000|2025-06-18 08:25:00|1518.31|1517.81|1517.56|1517.06|1518.41|1517.91|1516.76|1516.26|4
1750235400000|2025-06-18 08:30:00|1517.53|1517.03|1517.53|1517.03|1517.58|1517.08|1516.18|1515.68|4
1750235700000|2025-06-18 08:35:00|1517.58|1517.08|1517.43|1516.93|1518.03|1517.53|1517.23|1516.73|5
1750236000000|2025-06-18 08:40:00|1517.44|1516.94|1516.84|1516.34|1517.69|1517.19|1516.84|1516.34|8
1750236300000|2025-06-18 08:45:00|1516.89|1516.39|1518.49|1517.99|1518.69|1518.19|1516.84|1516.34|358
1750236600000|2025-06-18 08:50:00|1518.4|1517.9|1518.85|1518.35|1519.5|1519|1518.25|1517.75|4
1750236900000|2025-06-18 08:55:00|1518.8|1518.3|1519.5|1519|1519.6|1519.1|1518.45|1517.95|5
1750237200000|2025-06-18 09:00:00|1519.45|1518.95|1519.95|1519.45|1520.2|1519.7|1519.25|1518.75|4
1750237500000|2025-06-18 09:05:00|1520|1519.5|1520.1|1519.6|1520.45|1519.95|1519.2|1518.7|15
1750237800000|2025-06-18 09:10:00|1520.25|1519.75|1520.4|1519.9|1520.5|1520|1519.9|1519.4|3
1750238100000|2025-06-18 09:15:00|1520.35|1519.85|1520.05|1519.55|1520.8|1520.3|1519.75|1519.25|6
1750238400000|2025-06-18 09:20:00|1520|1519.5|1519.3|1518.8|1520.45|1519.95|1519.3|1518.8|4
1750238700000|2025-06-18 09:25:00|1519.35|1518.85|1517.95|1517.45|1519.35|1518.85|1517.65|1517.15|3
1750239000000|2025-06-18 09:30:00|1518.04|1517.54|1518.79|1518.29|1519.24|1518.74|1518.04|1517.54|2
1750239300000|2025-06-18 09:35:00|1518.64|1518.14|1519.24|1518.74|1519.39|1518.89|1518.59|1518.09|5
1750239600000|2025-06-18 09:40:00|1519.17|1518.67|1519.12|1518.62|1519.52|1519.02|1519.12|1518.62|5
1750239900000|2025-06-18 09:45:00|1519.17|1518.67|1518.47|1517.97|1519.27|1518.77|1518.42|1517.92|4
1750240200000|2025-06-18 09:50:00|1518.41|1517.91|1517.36|1516.86|1518.46|1517.96|1515.36|1514.86|4
1750240500000|2025-06-18 09:55:00|1517.41|1516.91|1517.86|1517.36|1518.21|1517.71|1515.16|1514.66|6
1750240800000|2025-06-18 10:00:00|1517.91|1517.41|1517.56|1517.06|1518.46|1517.96|1517.51|1517.01|8
1750241100000|2025-06-18 10:05:00|1517.51|1517.01|1518.21|1517.71|1518.41|1517.91|1517.41|1516.91|4
1750241400000|2025-06-18 10:10:00|1518.19|1517.69|1519.34|1518.84|1519.64|1519.14|1517.94|1517.44|3
1750241700000|2025-06-18 10:15:00|1519.44|1518.94|1519.24|1518.74|1519.79|1519.29|1519.24|1518.74|2
1750242000000|2025-06-18 10:20:00|1519.27|1518.77|1517.47|1516.97|1519.57|1519.07|1516.72|1516.22|4
1750242300000|2025-06-18 10:25:00|1517.42|1516.92|1517.47|1516.97|1518.12|1517.62|1517.07|1516.57|18
1750242600000|2025-06-18 10:30:00|1517.42|1516.92|1517.92|1517.42|1518.07|1517.57|1516.82|1516.32|3
1750242900000|2025-06-18 10:35:00|1517.82|1517.32|1518.32|1517.82|1518.67|1518.17|1517.52|1517.02|2
1750243200000|2025-06-18 10:40:00|1518.22|1517.72|1518.37|1517.87|1518.42|1517.92|1517.57|1517.07|2
1750243500000|2025-06-18 10:45:00|1518.42|1517.92|1519.12|1518.62|1519.22|1518.72|1518.42|1517.92|3
1750243800000|2025-06-18 10:50:00|1519.15|1518.65|1518.75|1518.25|1519.15|1518.65|1518.45|1517.95|3
1750244100000|2025-06-18 10:55:00|1518.8|1518.3|1517.95|1517.45|1518.95|1518.45|1517.65|1517.15|1
1750244400000|2025-06-18 11:00:00|1518.05|1517.55|1517.6|1517.1|1518.45|1517.95|1517.35|1516.85|1
1750244700000|2025-06-18 11:05:00|1517.55|1517.05|1517.3|1516.8|1517.65|1517.15|1517.05|1516.55|2
1750245000000|2025-06-18 11:10:00|1517.26|1516.76|1517.41|1516.91|1517.66|1517.16|1517.26|1516.76|2
1750245300000|2025-06-18 11:15:00|1517.31|1516.81|1517.61|1517.11|1518.31|1517.81|1517.31|1516.81|1
1750245600000|2025-06-18 11:20:00|1517.62|1517.12|1517.92|1517.42|1518.17|1517.67|1517.52|1517.02|1
1750245900000|2025-06-18 11:25:00|1518.02|1517.52|1517.82|1517.32|1518.22|1517.72|1517.77|1517.27|2
1750246200000|2025-06-18 11:30:00|1517.83|1517.33|1517.93|1517.43|1518.33|1517.83|1517.58|1517.08|2
1750246500000|2025-06-18 11:35:00|1517.88|1517.38|1518.13|1517.63|1518.18|1517.68|1517.53|1517.03|3
1750246800000|2025-06-18 11:40:00|1518.04|1517.54|1518.64|1518.14|1518.64|1518.14|1517.84|1517.34|2
1750247100000|2025-06-18 11:45:00|1518.59|1518.09|1518.74|1518.24|1519.09|1518.59|1518.24|1517.74|3
1750247400000|2025-06-18 11:50:00|1518.7|1518.2|1518.7|1518.2|1518.8|1518.3|1518.3|1517.8|3
1750247700000|2025-06-18 11:55:00|1518.6|1518.1|1518.9|1518.4|1519.05|1518.55|1518.45|1517.95|4
1750248000000|2025-06-18 12:00:00|1518.98|1518.48|1519.48|1518.98|1519.68|1519.18|1518.58|1518.08|3
1750248300000|2025-06-18 12:05:00|1519.38|1518.88|1519.58|1519.08|1519.78|1519.28|1519.23|1518.73|2
1750248600000|2025-06-18 12:10:00|1519.55|1519.05|1519.75|1519.25|1519.8|1519.3|1519.35|1518.85|2
1750248900000|2025-06-18 12:15:00|1519.65|1519.15|1519|1518.5|1519.75|1519.25|1518.75|1518.25|1
1750249200000|2025-06-18 12:20:00|1519.12|1518.62|1519.57|1519.07|1519.72|1519.22|1518.97|1518.47|2
1750249500000|2025-06-18 12:25:00|1519.52|1519.02|1519.72|1519.22|1519.92|1519.42|1519.37|1518.87|1
1750249800000|2025-06-18 12:30:00|1519.69|1519.19|1519.34|1518.84|1519.84|1519.34|1519.24|1518.74|3
1750250100000|2025-06-18 12:35:00|1519.29|1518.79|1519.24|1518.74|1519.44|1518.94|1518.89|1518.39|2
1750250400000|2025-06-18 12:40:00|1519.18|1518.68|1518.98|1518.48|1519.33|1518.83|1518.88|1518.38|2
1750250700000|2025-06-18 12:45:00|1518.88|1518.38|1519.48|1518.98|1519.48|1518.98|1518.78|1518.28|2
1750251000000|2025-06-18 12:50:00|1519.55|1519.05|1519.35|1518.85|1519.65|1519.15|1519.2|1518.7|3
1750251300000|2025-06-18 12:55:00|1519.25|1518.75|1518.85|1518.35|1519.6|1519.1|1518.65|1518.15|3
1750251600000|2025-06-18 13:00:00|1518.87|1518.37|1519.32|1518.82|1519.52|1519.02|1518.82|1518.32|3
1750251900000|2025-06-18 13:05:00|1519.37|1518.87|1519.47|1518.97|1519.77|1519.27|1518.92|1518.42|3
1750252200000|2025-06-18 13:10:00|1519.36|1518.86|1518.86|1518.36|1519.61|1519.11|1518.86|1518.36|2
1750252500000|2025-06-18 13:15:00|1518.96|1518.46|1519.66|1519.16|1519.86|1519.36|1518.96|1518.46|1
1750252800000|2025-06-18 13:20:00|1519.67|1519.17|1519.12|1518.62|1519.77|1519.27|1518.42|1517.92|3
1750253100000|2025-06-18 13:25:00|1519.17|1518.67|1518.27|1517.77|1519.57|1519.07|1518.27|1517.77|3
1750253400000|2025-06-18 13:30:00|1518.35|1517.85|1520.05|1519.55|1521.05|1520.55|1517.8|1517.3|24
1750253700000|2025-06-18 13:35:00|1520.1|1519.6|1519.65|1519.15|1520.45|1519.95|1519.55|1519.05|4
1750254000000|2025-06-18 13:40:00|1519.55|1519.05|1519.6|1519.1|1519.75|1519.25|1518.65|1518.15|4
1750254300000|2025-06-18 13:45:00|1519.65|1519.15|1520.55|1520.05|1520.65|1520.15|1519.6|1519.1|3
1750254600000|2025-06-18 13:50:00|1520.63|1520.13|1520.73|1520.23|1520.73|1520.23|1519.73|1519.23|4
1750254900000|2025-06-18 13:55:00|1520.58|1520.08|1521.08|1520.58|1521.43|1520.93|1520.53|1520.03|4
1750255200000|2025-06-18 14:00:00|1521.12|1520.62|1519.37|1518.87|1521.42|1520.92|1517.77|1517.27|7
1750255500000|2025-06-18 14:05:00|1519.47|1518.97|1519.47|1518.97|1519.87|1519.37|1518.07|1517.57|17
1750255800000|2025-06-18 14:10:00|1519.38|1518.88|1517.58|1517.08|1519.58|1519.08|1517.08|1516.58|6
1750256100000|2025-06-18 14:15:00|1517.53|1517.03|1515.38|1514.88|1517.58|1517.08|1515.28|1514.78|5
1750317000000|2025-06-19 07:10:00|1523.23|1522.73|1523.68|1523.18|1523.78|1523.28|1523.13|1522.63|22
1750317300000|2025-06-19 07:15:00|1523.78|1523.28|1523.08|1522.58|1524.28|1523.78|1523.08|1522.58|10
1750317600000|2025-06-19 07:20:00|1523.03|1522.53|1522.33|1521.83|1523.28|1522.78|1522.13|1521.63|0
1750317900000|2025-06-19 07:25:00|1522.43|1521.93|1523.83|1523.33|1524.18|1523.68|1522.13|1521.63|2
1750318200000|2025-06-19 07:30:00|1523.88|1523.38|1523.78|1523.28|1524.58|1524.08|1523.38|1522.88|0
1750318500000|2025-06-19 07:35:00|1523.63|1523.13|1522.83|1522.33|1524.03|1523.53|1522.83|1522.33|0
1750318800000|2025-06-19 07:40:00|1522.73|1522.23|1521.88|1521.38|1523.13|1522.63|1521.43|1520.93|148
1750319100000|2025-06-19 07:45:00|1521.93|1521.43|1522.83|1522.33|1523.23|1522.73|1521.88|1521.38|0
1750319400000|2025-06-19 07:50:00|1522.78|1522.28|1523.53|1523.03|1523.63|1523.13|1522.18|1521.68|0
1750319700000|2025-06-19 07:55:00|1523.48|1522.98|1522.38|1521.88|1523.63|1523.13|1522.28|1521.78|0
1750320000000|2025-06-19 08:00:00|1522.48|1521.98|1516.73|1516.23|1523.43|1522.93|1516.58|1516.08|0
1750320300000|2025-06-19 08:05:00|1516.48|1515.98|1517.38|1516.88|1518.08|1517.58|1515.38|1514.88|0
1750320600000|2025-06-19 08:10:00|1517.33|1516.83|1517.08|1516.58|1517.68|1517.18|1516.48|1515.98|0
1750320900000|2025-06-19 08:15:00|1517.18|1516.68|1518.48|1517.98|1518.58|1518.08|1516.98|1516.48|0
1750321200000|2025-06-19 08:20:00|1518.97|1518.47|1518.67|1518.17|1519.47|1518.97|1518.17|1517.67|0
1750321500000|2025-06-19 08:25:00|1518.72|1518.22|1518.57|1518.07|1518.97|1518.47|1517.07|1516.57|0
1750321800000|2025-06-19 08:30:00|1518.59|1518.09|1519.39|1518.89|1519.39|1518.89|1517.89|1517.39|0
1750322100000|2025-06-19 08:35:00|1519.44|1518.94|1520.39|1519.89|1520.89|1520.39|1519.19|1518.69|0
1750322400000|2025-06-19 08:40:00|1520.4|1519.9|1521.65|1521.15|1521.95|1521.45|1519.9|1519.4|0
1750322700000|2025-06-19 08:45:00|1521.75|1521.25|1522.1|1521.6|1522.3|1521.8|1521.4|1520.9|0
1750323000000|2025-06-19 08:50:00|1522.04|1521.54|1521.74|1521.24|1522.39|1521.89|1521.34|1520.84|0
1750323300000|2025-06-19 08:55:00|1521.64|1521.14|1522.54|1522.04|1522.64|1522.14|1521.59|1521.09|0
1750323600000|2025-06-19 09:00:00|1522.67|1522.17|1522.82|1522.32|1523.02|1522.52|1522.37|1521.87|0
1750323900000|2025-06-19 09:05:00|1522.77|1522.27|1521.37|1520.87|1522.92|1522.42|1521.17|1520.67|0
1750324200000|2025-06-19 09:10:00|1521.44|1520.94|1521.34|1520.84|1521.99|1521.49|1520.34|1519.84|0
1750324500000|2025-06-19 09:15:00|1521.29|1520.79|1521.84|1521.34|1522.29|1521.79|1521.14|1520.64|0
1750324800000|2025-06-19 09:20:00|1521.76|1521.26|1522.76|1522.26|1522.96|1522.46|1521.36|1520.86|0
1750325100000|2025-06-19 09:25:00|1522.81|1522.31|1522.86|1522.36|1523.11|1522.61|1522.06|1521.56|0
1750325400000|2025-06-19 09:30:00|1522.84|1522.34|1520.79|1520.29|1522.89|1522.39|1520.59|1520.09|0
1750325700000|2025-06-19 09:35:00|1520.74|1520.24|1520.14|1519.64|1521.04|1520.54|1519.74|1519.24|0
1750326000000|2025-06-19 09:40:00|1520.21|1519.71|1520.36|1519.86|1520.51|1520.01|1519.81|1519.31|0
1750326300000|2025-06-19 09:45:00|1520.51|1520.01|1521.51|1521.01|1521.71|1521.21|1520.21|1519.71|0
1750326600000|2025-06-19 09:50:00|1521.41|1520.91|1521.31|1520.81|1521.76|1521.26|1520.96|1520.46|0
1750326900000|2025-06-19 09:55:00|1521.36|1520.86|1522.26|1521.76|1522.66|1522.16|1521.11|1520.61|0
1750327200000|2025-06-19 10:00:00|1522.28|1521.78|1522.23|1521.73|1522.43|1521.93|1521.73|1521.23|0
1750327500000|2025-06-19 10:05:00|1522.33|1521.83|1522.93|1522.43|1523.23|1522.73|1522.33|1521.83|0
1750327800000|2025-06-19 10:10:00|1522.87|1522.37|1521.97|1521.47|1522.87|1522.37|1521.77|1521.27|0
1750328100000|2025-06-19 10:15:00|1522.07|1521.57|1522.77|1522.27|1522.92|1522.42|1521.67|1521.17|0
1750328400000|2025-06-19 10:20:00|1522.79|1522.29|1523.54|1523.04|1523.74|1523.24|1522.79|1522.29|0
1750328700000|2025-06-19 10:25:00|1523.59|1523.09|1523.14|1522.64|1524.29|1523.79|1523.09|1522.59|0
1750329000000|2025-06-19 10:30:00|1523.09|1522.59|1523.24|1522.74|1523.84|1523.34|1523.09|1522.59|50
1750329300000|2025-06-19 10:35:00|1522.94|1522.44|1522.64|1522.14|1523.19|1522.69|1522.14|1521.64|0
1750329600000|2025-06-19 10:40:00|1522.76|1522.26|1523.26|1522.76|1523.36|1522.86|1522.26|1521.76|0
1750329900000|2025-06-19 10:45:00|1523.36|1522.86|1522.66|1522.16|1523.36|1522.86|1522.66|1522.16|0
1750330200000|2025-06-19 10:50:00|1522.76|1522.26|1522.46|1521.96|1522.86|1522.36|1522.16|1521.66|0
1750330500000|2025-06-19 10:55:00|1522.51|1522.01|1522.86|1522.36|1523.11|1522.61|1522.36|1521.86|0
1750330800000|2025-06-19 11:00:00|1522.78|1522.28|1522.18|1521.68|1523.08|1522.58|1521.88|1521.38|0
1750331100000|2025-06-19 11:05:00|1522.23|1521.73|1521.53|1521.03|1522.48|1521.98|1521.53|1521.03|0
1750331400000|2025-06-19 11:10:00|1521.51|1521.01|1520.26|1519.76|1521.66|1521.16|1519.96|1519.46|0
1750331700000|2025-06-19 11:15:00|1520.31|1519.81|1520.51|1520.01|1520.66|1520.16|1519.86|1519.36|0
1750332000000|2025-06-19 11:20:00|1520.68|1520.18|1520.03|1519.53|1520.93|1520.43|1519.83|1519.33|0
1750332300000|2025-06-19 11:25:00|1519.98|1519.48|1519.73|1519.23|1520.23|1519.73|1519.43|1518.93|0
1750332600000|2025-06-19 11:30:00|1519.59|1519.09|1520.19|1519.69|1520.34|1519.84|1519.59|1519.09|0
1750332900000|2025-06-19 11:35:00|1520.24|1519.74|1519.59|1519.09|1520.39|1519.89|1518.99|1518.49|0
1750333200000|2025-06-19 11:40:00|1519.58|1519.08|1518.93|1518.43|1520.03|1519.53|1518.73|1518.23|0
1750333500000|2025-06-19 11:45:00|1518.98|1518.48|1518.68|1518.18|1519.38|1518.88|1518.48|1517.98|0
1750333800000|2025-06-19 11:50:00|1518.75|1518.25|1519.35|1518.85|1519.55|1519.05|1518.55|1518.05|0
1750334100000|2025-06-19 11:55:00|1519.65|1519.15|1519.25|1518.75|1519.85|1519.35|1519.15|1518.65|0
1750334400000|2025-06-19 12:00:00|1519.18|1518.68|1518.68|1518.18|1519.68|1519.18|1518.58|1518.08|0
1750334700000|2025-06-19 12:05:00|1518.73|1518.23|1518.88|1518.38|1519.18|1518.68|1518.28|1517.78|0
1750335000000|2025-06-19 12:10:00|1518.93|1518.43|1519.88|1519.38|1520.23|1519.73|1518.73|1518.23|0
1750335300000|2025-06-19 12:15:00|1519.83|1519.33|1519.33|1518.83|1520.23|1519.73|1519.33|1518.83|0
1750335600000|2025-06-19 12:20:00|1519.18|1518.68|1519.08|1518.58|1519.48|1518.98|1518.53|1518.03|0
1750335900000|2025-06-19 12:25:00|1519.38|1518.88|1518.28|1517.78|1519.38|1518.88|1517.98|1517.48|0
1750336200000|2025-06-19 12:30:00|1518.35|1517.85|1518.1|1517.6|1518.75|1518.25|1518.1|1517.6|0
1750336500000|2025-06-19 12:35:00|1518.4|1517.9|1518.85|1518.35|1519.25|1518.75|1518.05|1517.55|0
1750336800000|2025-06-19 12:40:00|1518.69|1518.19|1519.34|1518.84|1519.89|1519.39|1518.49|1517.99|0
1750337100000|2025-06-19 12:45:00|1519.29|1518.79|1520.09|1519.59|1520.59|1520.09|1519.19|1518.69|0
1750337400000|2025-06-19 12:50:00|1520.1|1519.6|1519.7|1519.2|1520.4|1519.9|1519|1518.5|0
1750337700000|2025-06-19 12:55:00|1519.75|1519.25|1520.5|1520|1520.8|1520.3|1519.75|1519.25|0
1750338000000|2025-06-19 13:00:00|1520.49|1519.99|1520.29|1519.79|1521.59|1521.09|1520.29|1519.79|0
1750338300000|2025-06-19 13:05:00|1520.34|1519.84|1518.79|1518.29|1520.49|1519.99|1518.69|1518.19|0
1750338600000|2025-06-19 13:10:00|1518.98|1518.48|1519.58|1519.08|1519.98|1519.48|1518.58|1518.08|0
1750338900000|2025-06-19 13:15:00|1519.88|1519.38|1519.38|1518.88|1520.48|1519.98|1519.28|1518.78|0
1750339200000|2025-06-19 13:20:00|1519.32|1518.82|1519.32|1518.82|1519.92|1519.42|1519.12|1518.62|0
1750339500000|2025-06-19 13:25:00|1519.62|1519.12|1519.12|1518.62|1519.92|1519.42|1518.82|1518.32|0
1750339800000|2025-06-19 13:30:00|1519.17|1518.67|1518.77|1518.27|1519.27|1518.77|1518.37|1517.87|0
1750340100000|2025-06-19 13:35:00|1519.07|1518.57|1519.67|1519.17|1519.97|1519.47|1518.67|1518.17|0
1750340400000|2025-06-19 13:40:00|1519.58|1519.08|1519.18|1518.68|1519.88|1519.38|1518.83|1518.33|0
1750340700000|2025-06-19 13:45:00|1519.48|1518.98|1519.68|1519.18|1520.58|1520.08|1519.08|1518.58|0
1750341000000|2025-06-19 13:50:00|1519.69|1519.19|1519.29|1518.79|1520.39|1519.89|1518.74|1518.24|0
1750341300000|2025-06-19 13:55:00|1519.24|1518.74|1519.39|1518.89|1519.89|1519.39|1518.89|1518.39|0
1750341600000|2025-06-19 14:00:00|1519.74|1519.24|1519.59|1519.09|1520.24|1519.74|1519.39|1518.89|170
1750341900000|2025-06-19 14:05:00|1519.64|1519.14|1520.64|1520.14|1521.29|1520.79|1519.64|1519.14|22
1750342200000|2025-06-19 14:10:00|1521|1520.5|1522.1|1521.6|1522.15|1521.65|1520.3|1519.8|22
1750342500000|2025-06-19 14:15:00|1522.15|1521.65|1523.5|1523|1523.85|1523.35|1521.75|1521.25|133
1750402800000|2025-06-20 07:00:00|1517.8|1517.3|1517.55|1517.05|1518.1|1517.6|1517.55|1517.05|0
1750403100000|2025-06-20 07:05:00|1517.5|1517|1518.05|1517.55|1519.35|1518.85|1517.5|1517|14
1750403400000|2025-06-20 07:10:00|1518.15|1517.65|1519.5|1519|1520.1|1519.6|1517.25|1516.75|3
1750403700000|2025-06-20 07:15:00|1519.1|1518.6|1518.65|1518.15|1519.4|1518.9|1518.15|1517.65|0
1750404000000|2025-06-20 07:20:00|1518.57|1518.07|1520.42|1519.92|1520.72|1520.22|1518.47|1517.97|1
1750404300000|2025-06-20 07:25:00|1520.52|1520.02|1522.87|1522.37|1522.87|1522.37|1520.27|1519.77|0
1750404600000|2025-06-20 07:30:00|1522.84|1522.34|1521.64|1521.14|1523.24|1522.74|1521.44|1520.94|2
1750404900000|2025-06-20 07:35:00|1521.59|1521.09|1521.74|1521.24|1522.64|1522.14|1521.49|1520.99|0
1750405200000|2025-06-20 07:40:00|1521.77|1521.27|1521.92|1521.42|1522.87|1522.37|1521.22|1520.72|0
1750405500000|2025-06-20 07:45:00|1521.97|1521.47|1523.12|1522.62|1523.12|1522.62|1521.97|1521.47|0
1750405800000|2025-06-20 07:50:00|1523.17|1522.67|1523.62|1523.12|1524.07|1523.57|1523.12|1522.62|0
1750406100000|2025-06-20 07:55:00|1523.57|1523.07|1524.07|1523.57|1524.57|1524.07|1523.37|1522.87|12
1750406400000|2025-06-20 08:00:00|1523.96|1523.46|1523.61|1523.11|1523.96|1523.46|1523.01|1522.51|0
1750406700000|2025-06-20 08:05:00|1523.56|1523.06|1524.01|1523.51|1524.41|1523.91|1523.56|1523.06|0
1750407000000|2025-06-20 08:10:00|1524.06|1523.56|1523.01|1522.51|1524.36|1523.86|1522.86|1522.36|0
1750407300000|2025-06-20 08:15:00|1522.96|1522.46|1523.41|1522.91|1523.71|1523.21|1522.96|1522.46|0
1750407600000|2025-06-20 08:20:00|1523.6|1523.1|1523.7|1523.2|1523.75|1523.25|1523.3|1522.8|0
1750407900000|2025-06-20 08:25:00|1523.75|1523.25|1523.75|1523.25|1524|1523.5|1523.6|1523.1|0
1750408200000|2025-06-20 08:30:00|1523.47|1522.97|1523.47|1522.97|1523.87|1523.37|1522.97|1522.47|0
1750408500000|2025-06-20 08:35:00|1523.52|1523.02|1522.37|1521.87|1523.52|1523.02|1522.37|1521.87|0
1750408800000|2025-06-20 08:40:00|1522.47|1521.97|1522.52|1522.02|1522.62|1522.12|1522.37|1521.87|0
1750409100000|2025-06-20 08:45:00|1522.47|1521.97|1522.67|1522.17|1522.72|1522.22|1522.37|1521.87|0
1750409400000|2025-06-20 08:50:00|1522.84|1522.34|1521.59|1521.09|1522.89|1522.39|1521.39|1520.89|0
1750409700000|2025-06-20 08:55:00|1521.64|1521.14|1521.14|1520.64|1521.79|1521.29|1521.14|1520.64|0
1750410000000|2025-06-20 09:00:00|1521.21|1520.71|1521.01|1520.51|1521.46|1520.96|1520.81|1520.31|0
1750410300000|2025-06-20 09:05:00|1520.96|1520.46|1523.91|1523.41|1523.91|1523.41|1520.86|1520.36|2
1750410600000|2025-06-20 09:10:00|1523.98|1523.48|1524.38|1523.88|1524.78|1524.28|1523.78|1523.28|0
1750410900000|2025-06-20 09:15:00|1524.43|1523.93|1524.28|1523.78|1524.78|1524.28|1524.28|1523.78|0
1750411200000|2025-06-20 09:20:00|1523.98|1523.48|1524.23|1523.73|1524.23|1523.73|1523.58|1523.08|0
1750411500000|2025-06-20 09:25:00|1524.28|1523.78|1524.43|1523.93|1524.43|1523.93|1524.03|1523.53|0
1750411800000|2025-06-20 09:30:00|1524.45|1523.95|1524.5|1524|1524.6|1524.1|1524.25|1523.75|0
1750412100000|2025-06-20 09:35:00|1524.6|1524.1|1526.5|1526|1526.5|1526|1523.7|1523.2|29
1750412400000|2025-06-20 09:40:00|1526.51|1526.01|1527.06|1526.56|1527.21|1526.71|1526.41|1525.91|0
1750412700000|2025-06-20 09:45:00|1527.16|1526.66|1526.91|1526.41|1527.51|1527.01|1526.46|1525.96|0
1750413000000|2025-06-20 09:50:00|1526.87|1526.37|1529.07|1528.57|1529.17|1528.67|1526.42|1525.92|10
1750413300000|2025-06-20 09:55:00|1528.87|1528.37|1528.87|1528.37|1529.57|1529.07|1528.27|1527.77|0
1750413600000|2025-06-20 10:00:00|1528.9|1528.4|1527.65|1527.15|1529|1528.5|1526.55|1526.05|1
1750413900000|2025-06-20 10:05:00|1527.7|1527.2|1527.15|1526.65|1527.85|1527.35|1527.05|1526.55|0
1750414200000|2025-06-20 10:10:00|1527.17|1526.67|1526.87|1526.37|1527.57|1527.07|1526.87|1526.37|0
1750414500000|2025-06-20 10:15:00|1526.82|1526.32|1525.47|1524.97|1527.02|1526.52|1525.47|1524.97|14
1750414800000|2025-06-20 10:20:00|1525.51|1525.01|1525.26|1524.76|1525.51|1525.01|1525.16|1524.66|2
1750415100000|2025-06-20 10:25:00|1525.31|1524.81|1524.96|1524.46|1525.36|1524.86|1524.91|1524.41|0
1750415400000|2025-06-20 10:30:00|1525.41|1524.91|1524.76|1524.26|1525.41|1524.91|1524.71|1524.21|0
1750415700000|2025-06-20 10:35:00|1524.71|1524.21|1523.81|1523.31|1524.91|1524.41|1523.71|1523.21|0
1750416000000|2025-06-20 10:40:00|1523.41|1522.91|1523.81|1523.31|1523.91|1523.41|1523.31|1522.81|0
1750416300000|2025-06-20 10:45:00|1523.86|1523.36|1523.31|1522.81|1523.91|1523.41|1523.26|1522.76|0
1750416600000|2025-06-20 10:50:00|1523.26|1522.76|1524.16|1523.66|1524.26|1523.76|1523.26|1522.76|0
1750416900000|2025-06-20 10:55:00|1524.36|1523.86|1523.91|1523.41|1524.36|1523.86|1523.86|1523.36|0
1750417200000|2025-06-20 11:00:00|1523.87|1523.37|1524.47|1523.97|1524.47|1523.97|1523.67|1523.17|0
1750417500000|2025-06-20 11:05:00|1524.42|1523.92|1523.87|1523.37|1524.62|1524.12|1523.77|1523.27|0
1750417800000|2025-06-20 11:10:00|1523.79|1523.29|1522.69|1522.19|1523.89|1523.39|1522.59|1522.09|0
1750418100000|2025-06-20 11:15:00|1522.74|1522.24|1523.39|1522.89|1523.94|1523.44|1522.74|1522.24|0
1750418400000|2025-06-20 11:20:00|1523.38|1522.88|1523.38|1522.88|1523.48|1522.98|1523.28|1522.78|0
1750418700000|2025-06-20 11:25:00|1523.43|1522.93|1523.98|1523.48|1524.03|1523.53|1523.38|1522.88|0
1750419000000|2025-06-20 11:30:00|1523.99|1523.49|1524.19|1523.69|1524.24|1523.74|1523.84|1523.34|0
1750419300000|2025-06-20 11:35:00|1524.14|1523.64|1524.64|1524.14|1524.69|1524.19|1524.14|1523.64|0
1750419600000|2025-06-20 11:40:00|1524.62|1524.12|1523.72|1523.22|1525.02|1524.52|1523.22|1522.72|0
1750419900000|2025-06-20 11:45:00|1523.27|1522.77|1518.47|1517.97|1523.27|1522.77|1517.62|1517.12|12
1750420200000|2025-06-20 11:50:00|1518.58|1518.08|1518.58|1518.08|1519.23|1518.73|1517.28|1516.78|0
1750420500000|2025-06-20 11:55:00|1518.53|1518.03|1518.48|1517.98|1518.53|1518.03|1517.68|1517.18|0
1750420800000|2025-06-20 12:00:00|1518.61|1518.11|1518.76|1518.26|1518.96|1518.46|1517.91|1517.41|0
1750421100000|2025-06-20 12:05:00|1518.71|1518.21|1519.36|1518.86|1519.81|1519.31|1518.51|1518.01|0
1750421400000|2025-06-20 12:10:00|1519.22|1518.72|1519.37|1518.87|1519.57|1519.07|1518.72|1518.22|0
1750421700000|2025-06-20 12:15:00|1519.22|1518.72|1518.22|1517.72|1519.57|1519.07|1518.17|1517.67|0
1750422000000|2025-06-20 12:20:00|1518.27|1517.77|1519.32|1518.82|1519.57|1519.07|1518.22|1517.72|0
1750422300000|2025-06-20 12:25:00|1519.27|1518.77|1519.07|1518.57|1519.42|1518.92|1518.57|1518.07|0
1750422600000|2025-06-20 12:30:00|1519.03|1518.53|1517.78|1517.28|1519.08|1518.58|1517.48|1516.98|0
1750422900000|2025-06-20 12:35:00|1517.73|1517.23|1517.33|1516.83|1517.88|1517.38|1517.33|1516.83|0
1750423200000|2025-06-20 12:40:00|1517.44|1516.94|1517.34|1516.84|1517.64|1517.14|1516.74|1516.24|0
1750423500000|2025-06-20 12:45:00|1517.29|1516.79|1516.89|1516.39|1517.34|1516.84|1516.74|1516.24|0
1750423800000|2025-06-20 12:50:00|1516.77|1516.27|1517.02|1516.52|1517.12|1516.62|1516.72|1516.22|0
1750424100000|2025-06-20 12:55:00|1516.97|1516.47|1516.22|1515.72|1517.52|1517.02|1514.42|1513.92|7
1750424400000|2025-06-20 13:00:00|1516.28|1515.78|1516.18|1515.68|1516.83|1516.33|1516.08|1515.58|0
1750424700000|2025-06-20 13:05:00|1516.13|1515.63|1516.78|1516.28|1516.78|1516.28|1515.73|1515.23|0
1750425000000|2025-06-20 13:10:00|1516.79|1516.29|1517.79|1517.29|1517.79|1517.29|1516.74|1516.24|0
1750425300000|2025-06-20 13:15:00|1517.89|1517.39|1517.24|1516.74|1517.89|1517.39|1517.24|1516.74|5
1750425600000|2025-06-20 13:20:00|1517.25|1516.75|1517.3|1516.8|1517.8|1517.3|1517.25|1516.75|0
1750425900000|2025-06-20 13:25:00|1517.25|1516.75|1517.2|1516.7|1517.65|1517.15|1516.85|1516.35|0
1750426200000|2025-06-20 13:30:00|1517.18|1516.68|1516.73|1516.23|1519.38|1518.88|1516.53|1516.03|0
1750426500000|2025-06-20 13:35:00|1516.68|1516.18|1515.83|1515.33|1517.38|1516.88|1515.73|1515.23|0
1750426800000|2025-06-20 13:40:00|1515.89|1515.39|1517.59|1517.09|1517.79|1517.29|1515.84|1515.34|10
1750427100000|2025-06-20 13:45:00|1517.64|1517.14|1519.44|1518.94|1519.44|1518.94|1517.64|1517.14|0
1750427400000|2025-06-20 13:50:00|1519.4|1518.9|1519.4|1518.9|1519.65|1519.15|1518.9|1518.4|0
1750427700000|2025-06-20 13:55:00|1519.45|1518.95|1519.05|1518.55|1519.75|1519.25|1518.9|1518.4|0
1750428000000|2025-06-20 14:00:00|1519.01|1518.51|1520.96|1520.46|1520.96|1520.46|1519.01|1518.51|0
1750428300000|2025-06-20 14:05:00|1521.01|1520.51|1520.46|1519.96|1521.06|1520.56|1520.36|1519.86|0
1750428600000|2025-06-20 14:10:00|1520.4|1519.9|1521.25|1520.75|1521.95|1521.45|1520.4|1519.9|3
1750428900000|2025-06-20 14:15:00|1521.2|1520.7|1521.25|1520.75|1521.85|1521.35|1520.1|1519.6|62
1750662000000|2025-06-23 07:00:00|1530.9|1530.4|1528.95|1528.45|1531.35|1530.85|1528|1527.5|4
1750662300000|2025-06-23 07:05:00|1528.9|1528.4|1527.3|1526.8|1529|1528.5|1525.8|1525.3|3
1750662600000|2025-06-23 07:10:00|1527.4|1526.9|1526.45|1525.95|1528.5|1528|1524.9|1524.4|6
1750662900000|2025-06-23 07:15:00|1526.25|1525.75|1523.05|1522.55|1526.25|1525.75|1522.15|1521.65|8
1750663200000|2025-06-23 07:20:00|1523.17|1522.67|1522.87|1522.37|1524.02|1523.52|1521.17|1520.67|6
1750663500000|2025-06-23 07:25:00|1522.67|1522.17|1524.67|1524.17|1525.37|1524.87|1522.67|1522.17|13
1750663800000|2025-06-23 07:30:00|1524.45|1523.95|1523.1|1522.6|1525.65|1525.15|1522.4|1521.9|1
1750664100000|2025-06-23 07:35:00|1523.15|1522.65|1522.05|1521.55|1523.65|1523.15|1522.05|1521.55|2
1750664400000|2025-06-23 07:40:00|1522.17|1521.67|1521.52|1521.02|1522.37|1521.87|1520.77|1520.27|2
1750664700000|2025-06-23 07:45:00|1521.57|1521.07|1521.17|1520.67|1521.92|1521.42|1520.77|1520.27|1
1750665000000|2025-06-23 07:50:00|1521.05|1520.55|1522.35|1521.85|1523.15|1522.65|1521.05|1520.55|2
1750665300000|2025-06-23 07:55:00|1522.45|1521.95|1523.05|1522.55|1523.75|1523.25|1522.45|1521.95|1
1750665600000|2025-06-23 08:00:00|1522.97|1522.47|1520.67|1520.17|1523.67|1523.17|1520.57|1520.07|2
1750665900000|2025-06-23 08:05:00|1520.62|1520.12|1521.27|1520.77|1521.27|1520.77|1519.37|1518.87|1
1750666200000|2025-06-23 08:10:00|1521.52|1521.02|1517.92|1517.42|1521.82|1521.32|1517.92|1517.42|2
1750666500000|2025-06-23 08:15:00|1517.87|1517.37|1516.47|1515.97|1517.92|1517.42|1515.42|1514.92|15
1750666800000|2025-06-23 08:20:00|1516.33|1515.83|1518.38|1517.88|1518.38|1517.88|1515.83|1515.33|1
1750667100000|2025-06-23 08:25:00|1518.43|1517.93|1519.68|1519.18|1519.83|1519.33|1517.78|1517.28|2
1750667400000|2025-06-23 08:30:00|1519.46|1518.96|1518.26|1517.76|1519.56|1519.06|1518.16|1517.66|1
1750667700000|2025-06-23 08:35:00|1518.21|1517.71|1517.66|1517.16|1518.71|1518.21|1517.46|1516.96|1
1750668000000|2025-06-23 08:40:00|1517.86|1517.36|1518.36|1517.86|1518.61|1518.11|1517.46|1516.96|3
1750668300000|2025-06-23 08:45:00|1518.41|1517.91|1519.16|1518.66|1519.36|1518.86|1518.06|1517.56|2
1750668600000|2025-06-23 08:50:00|1519.22|1518.72|1518.42|1517.92|1519.62|1519.12|1518.27|1517.77|2
1750668900000|2025-06-23 08:55:00|1518.47|1517.97|1519.72|1519.22|1519.82|1519.32|1518.47|1517.97|1
1750669200000|2025-06-23 09:00:00|1519.81|1519.31|1518.11|1517.61|1519.91|1519.41|1518.11|1517.61|1
1750669500000|2025-06-23 09:05:00|1518.01|1517.51|1517.31|1516.81|1518.26|1517.76|1517.31|1516.81|1
1750669800000|2025-06-23 09:10:00|1517.41|1516.91|1518.11|1517.61|1518.91|1518.41|1517.41|1516.91|0
1750670100000|2025-06-23 09:15:00|1518.16|1517.66|1517.51|1517.01|1518.21|1517.71|1517.21|1516.71|1
1750670400000|2025-06-23 09:20:00|1517.5|1517|1517.7|1517.2|1518.4|1517.9|1517.4|1516.9|1
1750670700000|2025-06-23 09:25:00|1517.65|1517.15|1516.4|1515.9|1517.7|1517.2|1516.3|1515.8|1
1750671000000|2025-06-23 09:30:00|1516.5|1516|1515.4|1514.9|1516.7|1516.2|1515.4|1514.9|1
1750671300000|2025-06-23 09:35:00|1515.3|1514.8|1514.2|1513.7|1515.4|1514.9|1514.2|1513.7|2
1750671600000|2025-06-23 09:40:00|1513.99|1513.49|1515.19|1514.69|1515.29|1514.79|1513.64|1513.14|13
1750671900000|2025-06-23 09:45:00|1515.24|1514.74|1515.69|1515.19|1515.89|1515.39|1514.89|1514.39|1
1750672200000|2025-06-23 09:50:00|1515.68|1515.18|1514.78|1514.28|1515.78|1515.28|1514.58|1514.08|11
1750672500000|2025-06-23 09:55:00|1514.73|1514.23|1515.48|1514.98|1515.58|1515.08|1514.38|1513.88|8
1750672800000|2025-06-23 10:00:00|1515.56|1515.06|1517.06|1516.56|1517.26|1516.76|1515.26|1514.76|11
1750673100000|2025-06-23 10:05:00|1517.11|1516.61|1517.56|1517.06|1517.81|1517.31|1516.86|1516.36|1
1750673400000|2025-06-23 10:10:00|1517.57|1517.07|1517.27|1516.77|1518.27|1517.77|1517.07|1516.57|11
1750673700000|2025-06-23 10:15:00|1517.22|1516.72|1515.57|1515.07|1517.22|1516.72|1515.37|1514.87|0
1750674000000|2025-06-23 10:20:00|1515.62|1515.12|1515.72|1515.22|1516.32|1515.82|1515.22|1514.72|1
1750674300000|2025-06-23 10:25:00|1515.77|1515.27|1517.12|1516.62|1517.32|1516.82|1515.72|1515.22|1
1750674600000|2025-06-23 10:30:00|1516.98|1516.48|1517.38|1516.88|1517.38|1516.88|1516.68|1516.18|0
1750674900000|2025-06-23 10:35:00|1517.33|1516.83|1517.88|1517.38|1517.88|1517.38|1517.28|1516.78|1
1750675200000|2025-06-23 10:40:00|1517.9|1517.4|1517.2|1516.7|1517.9|1517.4|1516.85|1516.35|2
1750675500000|2025-06-23 10:45:00|1517.25|1516.75|1517.6|1517.1|1517.8|1517.3|1517.1|1516.6|1
1750675800000|2025-06-23 10:50:00|1517.75|1517.25|1517.85|1517.35|1518.15|1517.65|1517.55|1517.05|2
1750676100000|2025-06-23 10:55:00|1517.8|1517.3|1517.25|1516.75|1518.35|1517.85|1517.25|1516.75|0
1750676400000|2025-06-23 11:00:00|1517.21|1516.71|1517.41|1516.91|1517.51|1517.01|1516.86|1516.36|1
1750676700000|2025-06-23 11:05:00|1517.36|1516.86|1516.51|1516.01|1517.51|1517.01|1516.21|1515.71|0
1750677000000|2025-06-23 11:10:00|1516.54|1516.04|1517.24|1516.74|1517.24|1516.74|1516.44|1515.94|2
1750677300000|2025-06-23 11:15:00|1517.19|1516.69|1518.24|1517.74|1518.24|1517.74|1517.14|1516.64|0
1750677600000|2025-06-23 11:20:00|1518.12|1517.62|1518.22|1517.72|1518.52|1518.02|1517.92|1517.42|1
1750677900000|2025-06-23 11:25:00|1518.17|1517.67|1517.42|1516.92|1518.22|1517.72|1517.22|1516.72|1
1750678200000|2025-06-23 11:30:00|1517.38|1516.88|1517.08|1516.58|1517.88|1517.38|1517.08|1516.58|1
1750678500000|2025-06-23 11:35:00|1517.03|1516.53|1516.08|1515.58|1517.03|1516.53|1515.68|1515.18|1
1750678800000|2025-06-23 11:40:00|1516.21|1515.71|1515.81|1515.31|1516.21|1515.71|1515.21|1514.71|1
1750679100000|2025-06-23 11:45:00|1515.76|1515.26|1514.41|1513.91|1516.01|1515.51|1512.41|1511.91|2
1750679400000|2025-06-23 11:50:00|1514.31|1513.81|1514.41|1513.91|1514.61|1514.11|1513.71|1513.21|1
1750679700000|2025-06-23 11:55:00|1514.46|1513.96|1515.71|1515.21|1516.11|1515.61|1514.46|1513.96|1
1750680000000|2025-06-23 12:00:00|1515.63|1515.13|1515.23|1514.73|1515.98|1515.48|1515.23|1514.73|1
1750680300000|2025-06-23 12:05:00|1515.28|1514.78|1515.53|1515.03|1515.53|1515.03|1514.73|1514.23|1
1750680600000|2025-06-23 12:10:00|1515.66|1515.16|1515.76|1515.26|1516.06|1515.56|1515.36|1514.86|0
1750680900000|2025-06-23 12:15:00|1515.81|1515.31|1515.76|1515.26|1516.46|1515.96|1515.66|1515.16|1
1750681200000|2025-06-23 12:20:00|1515.72|1515.22|1515.62|1515.12|1515.97|1515.47|1514.82|1514.32|1
1750681500000|2025-06-23 12:25:00|1515.67|1515.17|1515.72|1515.22|1516.32|1515.82|1515.67|1515.17|0
1750681800000|2025-06-23 12:30:00|1515.57|1515.07|1515.17|1514.67|1515.57|1515.07|1514.87|1514.37|2
1750682100000|2025-06-23 12:35:00|1515.22|1514.72|1515.47|1514.97|1516.07|1515.57|1515.07|1514.57|1
1750682400000|2025-06-23 12:40:00|1515.69|1515.19|1516.49|1515.99|1516.69|1516.19|1515.59|1515.09|1
1750682700000|2025-06-23 12:45:00|1516.39|1515.89|1515.19|1514.69|1516.49|1515.99|1515.09|1514.59|1
1750683000000|2025-06-23 12:50:00|1515.05|1514.55|1514.55|1514.05|1515.45|1514.95|1514.55|1514.05|1
1750683300000|2025-06-23 12:55:00|1514.65|1514.15|1514.35|1513.85|1514.95|1514.45|1514.25|1513.75|1
1750683600000|2025-06-23 13:00:00|1514.5|1514|1514.8|1514.3|1515.3|1514.8|1514.5|1514|1
1750683900000|2025-06-23 13:05:00|1514.85|1514.35|1514.6|1514.1|1515.6|1515.1|1514|1513.5|5
1750684200000|2025-06-23 13:10:00|1514.55|1514.05|1514.15|1513.65|1516.45|1515.95|1511.5|1511|3
1750684500000|2025-06-23 13:15:00|1514.1|1513.6|1514.25|1513.75|1514.75|1514.25|1511.15|1510.65|6
1750684800000|2025-06-23 13:20:00|1514.4|1513.9|1513.85|1513.35|1514.6|1514.1|1513.5|1513|7
1750685100000|2025-06-23 13:25:00|1513.7|1513.2|1513.85|1513.35|1514.8|1514.3|1513.7|1513.2|7
1750685400000|2025-06-23 13:30:00|1514|1513.5|1514.25|1513.75|1514.55|1514.05|1513.35|1512.85|32
1750685700000|2025-06-23 13:35:00|1514.2|1513.7|1513.95|1513.45|1514.4|1513.9|1513.55|1513.05|11
1750686000000|2025-06-23 13:40:00|1514.28|1513.78|1515.73|1515.23|1516.18|1515.68|1514.18|1513.68|19
1750686300000|2025-06-23 13:45:00|1515.68|1515.18|1516.18|1515.68|1516.98|1516.48|1515.68|1515.18|1
1750686600000|2025-06-23 13:50:00|1515.95|1515.45|1515.85|1515.35|1516.95|1516.45|1515.85|1515.35|2
1750686900000|2025-06-23 13:55:00|1515.9|1515.4|1515.75|1515.25|1516.6|1516.1|1515.55|1515.05|2
1750687200000|2025-06-23 14:00:00|1515.76|1515.26|1514.56|1514.06|1515.96|1515.46|1514.46|1513.96|27
1750687500000|2025-06-23 14:05:00|1514.51|1514.01|1513.36|1512.86|1514.51|1514.01|1513.16|1512.66|2
1750687800000|2025-06-23 14:10:00|1513.27|1512.77|1513.32|1512.82|1513.42|1512.92|1512.57|1512.07|2
1750688100000|2025-06-23 14:15:00|1513.37|1512.87|1514.12|1513.62|1514.27|1513.77|1512.77|1512.27|17
1750748700000|2025-06-24 07:05:00|1478.25|1477.75|1478.15|1477.65|1478.25|1477.75|1477.35|1476.85|0
1750749000000|2025-06-24 07:10:00|1478.2|1477.7|1483.95|1483.45|1484.35|1483.85|1476.05|1475.55|26
1750749300000|2025-06-24 07:15:00|1483.9|1483.4|1487.05|1486.55|1487.25|1486.75|1483.45|1482.95|60
1750749600000|2025-06-24 07:20:00|1486.8|1486.3|1489.1|1488.6|1489.4|1488.9|1486.4|1485.9|95
1750749900000|2025-06-24 07:25:00|1488.5|1488|1491.9|1491.4|1491.95|1491.45|1488.3|1487.8|81
1750750200000|2025-06-24 07:30:00|1491.85|1491.35|1491.3|1490.8|1492.4|1491.9|1483.1|1482.6|13
1750750500000|2025-06-24 07:35:00|1491.35|1490.85|1490.75|1490.25|1491.5|1491|1489.6|1489.1|2
1750750800000|2025-06-24 07:40:00|1490.49|1489.99|1490.84|1490.34|1492.04|1491.54|1489.64|1489.14|0
1750751100000|2025-06-24 07:45:00|1490.89|1490.39|1491.59|1491.09|1493.04|1492.54|1490.54|1490.04|1
1750751400000|2025-06-24 07:50:00|1491.56|1491.06|1491.06|1490.56|1491.86|1491.36|1489.26|1488.76|0
1750751700000|2025-06-24 07:55:00|1491.11|1490.61|1490.91|1490.41|1491.31|1490.81|1489.31|1488.81|1
1750752000000|2025-06-24 08:00:00|1490.9|1490.4|1491.45|1490.95|1492|1491.5|1490.5|1490|1
1750752300000|2025-06-24 08:05:00|1491.4|1490.9|1491|1490.5|1491.9|1491.4|1489.95|1489.45|0
1750752600000|2025-06-24 08:10:00|1491.05|1490.55|1491.55|1491.05|1492.5|1492|1491.05|1490.55|0
1750752900000|2025-06-24 08:15:00|1491.5|1491|1491.95|1491.45|1491.95|1491.45|1490.95|1490.45|0
1750753200000|2025-06-24 08:20:00|1491.79|1491.29|1491.99|1491.49|1492.99|1492.49|1491.29|1490.79|1
1750753500000|2025-06-24 08:25:00|1492.04|1491.54|1491.59|1491.09|1492.09|1491.59|1490.89|1490.39|0
1750753800000|2025-06-24 08:30:00|1491.89|1491.39|1490.39|1489.89|1492.79|1492.29|1490.39|1489.89|1
1750754100000|2025-06-24 08:35:00|1490.49|1489.99|1490.39|1489.89|1491.39|1490.89|1489.69|1489.19|1
1750754400000|2025-06-24 08:40:00|1490.52|1490.02|1490.12|1489.62|1490.72|1490.22|1489.32|1488.82|0
1750754700000|2025-06-24 08:45:00|1490.17|1489.67|1491.62|1491.12|1491.62|1491.12|1490.17|1489.67|0
1750755000000|2025-06-24 08:50:00|1491.56|1491.06|1492.06|1491.56|1493.46|1492.96|1491.31|1490.81|0
1750755300000|2025-06-24 08:55:00|1492.01|1491.51|1492.46|1491.96|1492.86|1492.36|1491.76|1491.26|0
1750755600000|2025-06-24 09:00:00|1492.39|1491.89|1492.59|1492.09|1492.99|1492.49|1492.09|1491.59|0
1750755900000|2025-06-24 09:05:00|1492.54|1492.04|1493.99|1493.49|1493.99|1493.49|1492.09|1491.59|0
1750756200000|2025-06-24 09:10:00|1494.04|1493.54|1495.39|1494.89|1495.44|1494.94|1493.94|1493.44|2
1750756500000|2025-06-24 09:15:00|1495.34|1494.84|1496.24|1495.74|1496.74|1496.24|1494.64|1494.14|0
1750756800000|2025-06-24 09:20:00|1496.29|1495.79|1496.54|1496.04|1497.19|1496.69|1496.24|1495.74|0
1750757100000|2025-06-24 09:25:00|1496.49|1495.99|1496.44|1495.94|1496.74|1496.24|1495.94|1495.44|0
1750757400000|2025-06-24 09:30:00|1496.47|1495.97|1497.37|1496.87|1497.57|1497.07|1496.37|1495.87|0
1750757700000|2025-06-24 09:35:00|1497.32|1496.82|1496.77|1496.27|1497.52|1497.02|1496.67|1496.17|0
1750758000000|2025-06-24 09:40:00|1496.88|1496.38|1496.58|1496.08|1497.08|1496.58|1496.38|1495.88|0
1750758300000|2025-06-24 09:45:00|1496.53|1496.03|1496.08|1495.58|1496.88|1496.38|1495.98|1495.48|0
1750758600000|2025-06-24 09:50:00|1496.13|1495.63|1496.63|1496.13|1497.03|1496.53|1495.83|1495.33|0
1750758900000|2025-06-24 09:55:00|1496.68|1496.18|1496.93|1496.43|1497.23|1496.73|1496.53|1496.03|0
1750759200000|2025-06-24 10:00:00|1496.83|1496.33|1497.73|1497.23|1498.03|1497.53|1496.83|1496.33|1
1750759500000|2025-06-24 10:05:00|1497.83|1497.33|1498.73|1498.23|1499.43|1498.93|1497.83|1497.33|0
1750759800000|2025-06-24 10:10:00|1498.78|1498.28|1497.13|1496.63|1499.03|1498.53|1497.03|1496.53|0
1750760100000|2025-06-24 10:15:00|1497.18|1496.68|1496.43|1495.93|1497.33|1496.83|1496.43|1495.93|0
1750760400000|2025-06-24 10:20:00|1496.62|1496.12|1496.52|1496.02|1497.07|1496.57|1496.42|1495.92|0
1750760700000|2025-06-24 10:25:00|1496.57|1496.07|1497.42|1496.92|1497.52|1497.02|1496.52|1496.02|0
1750761000000|2025-06-24 10:30:00|1497.27|1496.77|1497.47|1496.97|1497.47|1496.97|1496.77|1496.27|0
1750761300000|2025-06-24 10:35:00|1497.42|1496.92|1497.67|1497.17|1497.67|1497.17|1496.97|1496.47|0
1750761600000|2025-06-24 10:40:00|1497.56|1497.06|1498.06|1497.56|1498.76|1498.26|1497.56|1497.06|0
1750761900000|2025-06-24 10:45:00|1498.01|1497.51|1498.26|1497.76|1498.36|1497.86|1497.26|1496.76|0
1750762200000|2025-06-24 10:50:00|1498.37|1497.87|1498.82|1498.32|1499.17|1498.67|1498.32|1497.82|11
1750762500000|2025-06-24 10:55:00|1498.77|1498.27|1497.37|1496.87|1499.07|1498.57|1497.07|1496.57|22
1750762800000|2025-06-24 11:00:00|1497.39|1496.89|1496.39|1495.89|1497.49|1496.99|1495.89|1495.39|0
1750763100000|2025-06-24 11:05:00|1496.34|1495.84|1496.79|1496.29|1497.39|1496.89|1496.14|1495.64|0
1750763400000|2025-06-24 11:10:00|1496.93|1496.43|1497.73|1497.23|1497.88|1497.38|1496.58|1496.08|0
1750763700000|2025-06-24 11:15:00|1497.83|1497.33|1498.28|1497.78|1498.43|1497.93|1497.23|1496.73|0
1750764000000|2025-06-24 11:20:00|1498.23|1497.73|1497.61|1497.11|1498.31|1497.81|1497.41|1496.91|1
1750764300000|2025-06-24 11:25:00|1497.66|1497.16|1495.81|1495.31|1497.71|1497.21|1495.31|1494.81|2
1750764600000|2025-06-24 11:30:00|1495.76|1495.26|1495.66|1495.16|1495.86|1495.36|1494.41|1493.91|0
1750764900000|2025-06-24 11:35:00|1495.61|1495.11|1495.66|1495.16|1496.26|1495.76|1495.26|1494.76|0
1750765200000|2025-06-24 11:40:00|1495.53|1495.03|1494.83|1494.33|1495.53|1495.03|1494.73|1494.23|5
1750765500000|2025-06-24 11:45:00|1494.78|1494.28|1495.23|1494.73|1495.23|1494.73|1494.33|1493.83|1
1750765800000|2025-06-24 11:50:00|1495.35|1494.85|1494.85|1494.35|1495.9|1495.4|1494.45|1493.95|0
1750766100000|2025-06-24 11:55:00|1494.8|1494.3|1494.85|1494.35|1494.95|1494.45|1494.05|1493.55|0
1750766400000|2025-06-24 12:00:00|1494.89|1494.39|1495.19|1494.69|1495.29|1494.79|1494.19|1493.69|0
1750766700000|2025-06-24 12:05:00|1495.14|1494.64|1493.89|1493.39|1495.29|1494.79|1493.59|1493.09|0
1750767000000|2025-06-24 12:10:00|1493.94|1493.44|1493.14|1492.64|1493.94|1493.44|1492.94|1492.44|0
1750767300000|2025-06-24 12:15:00|1493.19|1492.69|1493.24|1492.74|1493.44|1492.94|1492.64|1492.14|0
1750767600000|2025-06-24 12:20:00|1493.31|1492.81|1492.51|1492.01|1493.81|1493.31|1492.51|1492.01|0
1750767900000|2025-06-24 12:25:00|1492.56|1492.06|1492.01|1491.51|1492.81|1492.31|1491.71|1491.21|0
1750768200000|2025-06-24 12:30:00|1492.02|1491.52|1490.97|1490.47|1492.12|1491.62|1490.77|1490.27|0
1750768500000|2025-06-24 12:35:00|1491.02|1490.52|1491.42|1490.92|1491.52|1491.02|1490.97|1490.47|1
1750768800000|2025-06-24 12:40:00|1491.26|1490.76|1491.26|1490.76|1491.56|1491.06|1490.91|1490.41|0
1750769100000|2025-06-24 12:45:00|1491.31|1490.81|1490.91|1490.41|1491.36|1490.86|1490.81|1490.31|0
1750769400000|2025-06-24 12:50:00|1490.9|1490.4|1490.95|1490.45|1491.25|1490.75|1490.7|1490.2|0
1750769700000|2025-06-24 12:55:00|1490.9|1490.4|1490.8|1490.3|1491.05|1490.55|1490.6|1490.1|0
1750770000000|2025-06-24 13:00:00|1490.74|1490.24|1490.64|1490.14|1491.29|1490.79|1490.59|1490.09|0
1750770300000|2025-06-24 13:05:00|1490.69|1490.19|1489.49|1488.99|1490.74|1490.24|1489.09|1488.59|22
1750770600000|2025-06-24 13:10:00|1489.58|1489.08|1489.28|1488.78|1489.73|1489.23|1488.88|1488.38|0
1750770900000|2025-06-24 13:15:00|1489.23|1488.73|1486.78|1486.28|1489.88|1489.38|1485.98|1485.48|1
1750771200000|2025-06-24 13:20:00|1486.87|1486.37|1485.57|1485.07|1486.97|1486.47|1485.27|1484.77|0
1750771500000|2025-06-24 13:25:00|1485.52|1485.02|1484.87|1484.37|1485.87|1485.37|1484.82|1484.32|0
1750771800000|2025-06-24 13:30:00|1484.85|1484.35|1485.45|1484.95|1488.6|1488.1|1483.25|1482.75|4
1750772100000|2025-06-24 13:35:00|1485.4|1484.9|1487.75|1487.25|1487.95|1487.45|1484.45|1483.95|0
1750772400000|2025-06-24 13:40:00|1487.61|1487.11|1486.31|1485.81|1487.61|1487.11|1485.31|1484.81|0
1750772700000|2025-06-24 13:45:00|1486.36|1485.86|1485.71|1485.21|1487.01|1486.51|1485.71|1485.21|0
1750773000000|2025-06-24 13:50:00|1485.75|1485.25|1485.35|1484.85|1486.25|1485.75|1484.85|1484.35|6
1750773300000|2025-06-24 13:55:00|1485.4|1484.9|1485.7|1485.2|1486.75|1486.25|1485.35|1484.85|2
1750773600000|2025-06-24 14:00:00|1485.75|1485.25|1484.85|1484.35|1485.75|1485.25|1484.1|1483.6|1
1750773900000|2025-06-24 14:05:00|1484.9|1484.4|1483.05|1482.55|1485.1|1484.6|1483.05|1482.55|10
1750774200000|2025-06-24 14:10:00|1483.2|1482.7|1482.15|1481.65|1484.7|1484.2|1482.1|1481.6|89
1750774500000|2025-06-24 14:15:00|1482.2|1481.7|1482.4|1481.9|1482.85|1482.35|1481.05|1480.55|43
1750834800000|2025-06-25 07:00:00|1479.05|1478.55|1481.2|1480.7|1481.3|1480.8|1477.85|1477.35|13
1750835100000|2025-06-25 07:05:00|1481.15|1480.65|1476.55|1476.05|1481.15|1480.65|1475.95|1475.45|10
1750835400000|2025-06-25 07:10:00|1476.6|1476.1|1476.45|1475.95|1477.15|1476.65|1475.5|1475|3
1750835700000|2025-06-25 07:15:00|1476.5|1476|1475.25|1474.75|1477.8|1477.3|1475.1|1474.6|4
1750836000000|2025-06-25 07:20:00|1475.14|1474.64|1476.04|1475.54|1477.24|1476.74|1475.09|1474.59|2
1750836300000|2025-06-25 07:25:00|1476.09|1475.59|1477.99|1477.49|1478.44|1477.94|1475.94|1475.44|4
1750836600000|2025-06-25 07:30:00|1477.82|1477.32|1481.27|1480.77|1481.27|1480.77|1476.92|1476.42|2
1750836900000|2025-06-25 07:35:00|1481.37|1480.87|1480.37|1479.87|1481.87|1481.37|1480.27|1479.77|2
1750837200000|2025-06-25 07:40:00|1480.32|1479.82|1480.97|1480.47|1480.97|1480.47|1479.27|1478.77|3
1750837500000|2025-06-25 07:45:00|1480.92|1480.42|1482.17|1481.67|1482.27|1481.77|1480.62|1480.12|2
1750837800000|2025-06-25 07:50:00|1482.28|1481.78|1482.98|1482.48|1483.18|1482.68|1481.88|1481.38|3
1750838100000|2025-06-25 07:55:00|1483.03|1482.53|1483.38|1482.88|1483.48|1482.98|1482.33|1481.83|2
1750838400000|2025-06-25 08:00:00|1483.24|1482.74|1481.04|1480.54|1483.64|1483.14|1481.04|1480.54|2
1750838700000|2025-06-25 08:05:00|1480.99|1480.49|1480.94|1480.44|1481.09|1480.59|1480.34|1479.84|3
1750839000000|2025-06-25 08:10:00|1481.11|1480.61|1482.71|1482.21|1482.71|1482.21|1481.01|1480.51|1
1750839300000|2025-06-25 08:15:00|1482.76|1482.26|1482.81|1482.31|1483.61|1483.11|1482.01|1481.51|2
1750839600000|2025-06-25 08:20:00|1482.72|1482.22|1482.32|1481.82|1483.12|1482.62|1482.17|1481.67|2
1750839900000|2025-06-25 08:25:00|1482.27|1481.77|1483.12|1482.62|1483.62|1483.12|1482.07|1481.57|2
1750840200000|2025-06-25 08:30:00|1483.13|1482.63|1484.03|1483.53|1484.13|1483.63|1482.88|1482.38|1
1750840500000|2025-06-25 08:35:00|1484.08|1483.58|1483.43|1482.93|1484.33|1483.83|1483.03|1482.53|2
1750840800000|2025-06-25 08:40:00|1483.42|1482.92|1484.82|1484.32|1484.92|1484.42|1483.27|1482.77|5
1750841100000|2025-06-25 08:45:00|1484.77|1484.27|1483.82|1483.32|1484.82|1484.32|1483.37|1482.87|2
1750841400000|2025-06-25 08:50:00|1483.89|1483.39|1483.59|1483.09|1484.39|1483.89|1483.49|1482.99|2
1750841700000|2025-06-25 08:55:00|1483.44|1482.94|1483.19|1482.69|1483.69|1483.19|1482.99|1482.49|2
1750842000000|2025-06-25 09:00:00|1483.3|1482.8|1482.4|1481.9|1483.4|1482.9|1482.2|1481.7|2
1750842300000|2025-06-25 09:05:00|1482.35|1481.85|1479.4|1478.9|1482.35|1481.85|1479.3|1478.8|1
1750842600000|2025-06-25 09:10:00|1479.47|1478.97|1480.07|1479.57|1480.62|1480.12|1478.97|1478.47|3
1750842900000|2025-06-25 09:15:00|1480.12|1479.62|1479.37|1478.87|1480.47|1479.97|1479.27|1478.77|11
1750843200000|2025-06-25 09:20:00|1479.4|1478.9|1479|1478.5|1479.4|1478.9|1478.6|1478.1|1
1750843500000|2025-06-25 09:25:00|1479.05|1478.55|1478.5|1478|1479.2|1478.7|1478.4|1477.9|2
1750843800000|2025-06-25 09:30:00|1478.67|1478.17|1478.27|1477.77|1479.37|1478.87|1477.77|1477.27|14
1750844100000|2025-06-25 09:35:00|1478.22|1477.72|1478.67|1478.17|1478.77|1478.27|1478.07|1477.57|2
1750844400000|2025-06-25 09:40:00|1478.6|1478.1|1478.3|1477.8|1478.6|1478.1|1477.7|1477.2|2
1750844700000|2025-06-25 09:45:00|1478.25|1477.75|1477.6|1477.1|1478.4|1477.9|1477.6|1477.1|1
1750845000000|2025-06-25 09:50:00|1477.64|1477.14|1478.34|1477.84|1478.39|1477.89|1477.44|1476.94|10
1750845300000|2025-06-25 09:55:00|1478.39|1477.89|1477.59|1477.09|1479.09|1478.59|1477.54|1477.04|4
1750845600000|2025-06-25 10:00:00|1477.56|1477.06|1476.41|1475.91|1477.76|1477.26|1476.31|1475.81|3
1750845900000|2025-06-25 10:05:00|1476.36|1475.86|1476.91|1476.41|1477.01|1476.51|1476.36|1475.86|1
1750846200000|2025-06-25 10:10:00|1477|1476.5|1476.5|1476|1477.1|1476.6|1476.35|1475.85|1
1750846500000|2025-06-25 10:15:00|1476.45|1475.95|1476.2|1475.7|1476.6|1476.1|1475.7|1475.2|5
1750846800000|2025-06-25 10:20:00|1476.13|1475.63|1475.73|1475.23|1476.13|1475.63|1475.68|1475.18|1
1750847100000|2025-06-25 10:25:00|1475.78|1475.28|1475.53|1475.03|1476.03|1475.53|1475.43|1474.93|1
1750847400000|2025-06-25 10:30:00|1475.46|1474.96|1475.56|1475.06|1475.71|1475.21|1474.76|1474.26|1
1750847700000|2025-06-25 10:35:00|1475.61|1475.11|1474.76|1474.26|1475.76|1475.26|1474.56|1474.06|1
1750848000000|2025-06-25 10:40:00|1474.7|1474.2|1474.7|1474.2|1475.2|1474.7|1474.4|1473.9|1
1750848300000|2025-06-25 10:45:00|1474.65|1474.15|1474|1473.5|1474.7|1474.2|1473.6|1473.1|2
1750848600000|2025-06-25 10:50:00|1474.03|1473.53|1474.33|1473.83|1474.33|1473.83|1473.53|1473.03|1
1750848900000|2025-06-25 10:55:00|1474.38|1473.88|1473.73|1473.23|1474.73|1474.23|1473.73|1473.23|1
1750849200000|2025-06-25 11:00:00|1473.85|1473.35|1472.85|1472.35|1474.3|1473.8|1472.7|1472.2|0
1750849500000|2025-06-25 11:05:00|1472.9|1472.4|1472.85|1472.35|1473.15|1472.65|1472.25|1471.75|1
1750849800000|2025-06-25 11:10:00|1472.88|1472.38|1472.28|1471.78|1472.98|1472.48|1472.18|1471.68|1
1750850100000|2025-06-25 11:15:00|1472.33|1471.83|1471.88|1471.38|1472.68|1472.18|1471.28|1470.78|10
1750850400000|2025-06-25 11:20:00|1471.94|1471.44|1472.69|1472.19|1472.74|1472.24|1471.59|1471.09|1
1750850700000|2025-06-25 11:25:00|1472.64|1472.14|1473.54|1473.04|1473.54|1473.04|1472.64|1472.14|1
1750851000000|2025-06-25 11:30:00|1473.31|1472.81|1473.21|1472.71|1473.71|1473.21|1473.21|1472.71|1
1750851300000|2025-06-25 11:35:00|1473.01|1472.51|1472.71|1472.21|1473.31|1472.81|1472.61|1472.11|2
1750851600000|2025-06-25 11:40:00|1472.78|1472.28|1472.78|1472.28|1473.18|1472.68|1472.58|1472.08|1
1750851900000|2025-06-25 11:45:00|1473.08|1472.58|1472.38|1471.88|1473.38|1472.88|1472.33|1471.83|1
1750852200000|2025-06-25 11:50:00|1472.37|1471.87|1472.62|1472.12|1472.87|1472.37|1472.07|1471.57|2
1750852500000|2025-06-25 11:55:00|1472.67|1472.17|1473.47|1472.97|1473.77|1473.27|1472.47|1471.97|12
1750852800000|2025-06-25 12:00:00|1473.4|1472.9|1473.3|1472.8|1474.5|1474|1473.3|1472.8|3
1750853100000|2025-06-25 12:05:00|1473.25|1472.75|1471.4|1470.9|1473.25|1472.75|1471.4|1470.9|1
1750853400000|2025-06-25 12:10:00|1471.62|1471.12|1472.72|1472.22|1472.72|1472.22|1471.52|1471.02|3
1750853700000|2025-06-25 12:15:00|1472.62|1472.12|1473.52|1473.02|1473.62|1473.12|1472.62|1472.12|1
1750854000000|2025-06-25 12:20:00|1473.3|1472.8|1473.5|1473|1473.6|1473.1|1473.1|1472.6|1
1750854300000|2025-06-25 12:25:00|1473.45|1472.95|1473|1472.5|1473.8|1473.3|1472.95|1472.45|13
1750854600000|2025-06-25 12:30:00|1473.06|1472.56|1471.46|1470.96|1473.11|1472.61|1471.46|1470.96|1
1750854900000|2025-06-25 12:35:00|1471.51|1471.01|1471.36|1470.86|1471.76|1471.26|1470.76|1470.26|7
1750855200000|2025-06-25 12:40:00|1471.57|1471.07|1471.47|1470.97|1471.72|1471.22|1471.12|1470.62|1
1750855500000|2025-06-25 12:45:00|1471.52|1471.02|1471.87|1471.37|1472.07|1471.57|1471.47|1470.97|1
1750855800000|2025-06-25 12:50:00|1471.69|1471.19|1472.79|1472.29|1472.89|1472.39|1471.59|1471.09|1
1750856100000|2025-06-25 12:55:00|1472.84|1472.34|1472.89|1472.39|1473.09|1472.59|1471.69|1471.19|2
1750856400000|2025-06-25 13:00:00|1472.93|1472.43|1471.63|1471.13|1473.03|1472.53|1471.53|1471.03|2
1750856700000|2025-06-25 13:05:00|1471.58|1471.08|1471.23|1470.73|1471.63|1471.13|1470.93|1470.43|1
1750857000000|2025-06-25 13:10:00|1471.37|1470.87|1471.17|1470.67|1471.47|1470.97|1470.37|1469.87|7
1750857300000|2025-06-25 13:15:00|1471.12|1470.62|1470.77|1470.27|1471.57|1471.07|1470.67|1470.17|1
1750857600000|2025-06-25 13:20:00|1470.65|1470.15|1471|1470.5|1471.15|1470.65|1470.35|1469.85|1
1750857900000|2025-06-25 13:25:00|1470.95|1470.45|1469.55|1469.05|1471.35|1470.85|1469.55|1469.05|2
1750858200000|2025-06-25 13:30:00|1469.53|1469.03|1468.33|1467.83|1469.53|1469.03|1467.68|1467.18|2
1750858500000|2025-06-25 13:35:00|1468.38|1467.88|1468.73|1468.23|1469.73|1469.23|1467.63|1467.13|4
1750858800000|2025-06-25 13:40:00|1468.69|1468.19|1469.09|1468.59|1469.79|1469.29|1468.19|1467.69|31
1750859100000|2025-06-25 13:45:00|1469.14|1468.64|1471.69|1471.19|1472.09|1471.59|1469.14|1468.64|5
1750859400000|2025-06-25 13:50:00|1471.64|1471.14|1470.49|1469.99|1471.69|1471.19|1470.49|1469.99|2
1750859700000|2025-06-25 13:55:00|1470.54|1470.04|1470.79|1470.29|1471.49|1470.99|1470.54|1470.04|5
1750860000000|2025-06-25 14:00:00|1470.86|1470.36|1471.96|1471.46|1472.16|1471.66|1470.61|1470.11|2
1750860300000|2025-06-25 14:05:00|1472.01|1471.51|1472.76|1472.26|1472.76|1472.26|1471.96|1471.46|3
1750860600000|2025-06-25 14:10:00|1472.65|1472.15|1472.65|1472.15|1473.05|1472.55|1471.85|1471.35|13
1750860900000|2025-06-25 14:15:00|1472.6|1472.1|1472.85|1472.35|1473.85|1473.35|1472.35|1471.85|21
1750921200000|2025-06-26 07:00:00|1473.45|1472.95|1475.75|1475.25|1477.75|1477.25|1473.45|1472.95|1
1750921500000|2025-06-26 07:05:00|1475.7|1475.2|1476.95|1476.45|1477.05|1476.55|1475.45|1474.95|0
1750921800000|2025-06-26 07:10:00|1476.9|1476.4|1474.75|1474.25|1477.65|1477.15|1474.55|1474.05|14
1750922100000|2025-06-26 07:15:00|1474.85|1474.35|1473.75|1473.25|1475.35|1474.85|1473.7|1473.2|14
1750922400000|2025-06-26 07:20:00|1473.67|1473.17|1475.17|1474.67|1475.17|1474.67|1473.47|1472.97|0
1750922700000|2025-06-26 07:25:00|1475.22|1474.72|1474.87|1474.37|1475.57|1475.07|1474.27|1473.77|1
1750923000000|2025-06-26 07:30:00|1474.81|1474.31|1473.71|1473.21|1475.61|1475.11|1473.71|1473.21|0
1750923300000|2025-06-26 07:35:00|1473.66|1473.16|1472.21|1471.71|1473.81|1473.31|1472.21|1471.71|0
1750923600000|2025-06-26 07:40:00|1472.16|1471.66|1473.71|1473.21|1473.91|1473.41|1472.11|1471.61|1
1750923900000|2025-06-26 07:45:00|1473.76|1473.26|1475.81|1475.31|1475.81|1475.31|1473.71|1473.21|0
1750924200000|2025-06-26 07:50:00|1475.64|1475.14|1474.74|1474.24|1475.84|1475.34|1474.64|1474.14|0
1750924500000|2025-06-26 07:55:00|1474.69|1474.19|1475.04|1474.54|1475.04|1474.54|1474.04|1473.54|0
1750924800000|2025-06-26 08:00:00|1475.26|1474.76|1473.96|1473.46|1475.56|1475.06|1473.56|1473.06|0
1750925100000|2025-06-26 08:05:00|1474.01|1473.51|1475.06|1474.56|1475.41|1474.91|1473.86|1473.36|0
1750925400000|2025-06-26 08:10:00|1475.04|1474.54|1474.44|1473.94|1475.74|1475.24|1474.34|1473.84|0
1750925700000|2025-06-26 08:15:00|1474.39|1473.89|1474.04|1473.54|1474.64|1474.14|1473.84|1473.34|0
1750926000000|2025-06-26 08:20:00|1473.91|1473.41|1475.61|1475.11|1475.81|1475.31|1473.91|1473.41|0
1750926300000|2025-06-26 08:25:00|1475.56|1475.06|1475.36|1474.86|1475.61|1475.11|1474.91|1474.41|0
1750926600000|2025-06-26 08:30:00|1475.41|1474.91|1475.16|1474.66|1475.76|1475.26|1474.76|1474.26|0
1750926900000|2025-06-26 08:35:00|1475.11|1474.61|1474.96|1474.46|1475.46|1474.96|1474.76|1474.26|0
1750927200000|2025-06-26 08:40:00|1474.92|1474.42|1476.12|1475.62|1476.22|1475.72|1474.72|1474.22|0
1750927500000|2025-06-26 08:45:00|1476.17|1475.67|1475.47|1474.97|1476.62|1476.12|1475.22|1474.72|0
1750927800000|2025-06-26 08:50:00|1475.52|1475.02|1475.17|1474.67|1475.77|1475.27|1475.17|1474.67|0
1750928100000|2025-06-26 08:55:00|1475.12|1474.62|1474.97|1474.47|1475.77|1475.27|1474.97|1474.47|0
1750928400000|2025-06-26 09:00:00|1475.03|1474.53|1475.63|1475.13|1476.03|1475.53|1475.03|1474.53|0
1750928700000|2025-06-26 09:05:00|1475.68|1475.18|1475.33|1474.83|1475.83|1475.33|1474.93|1474.43|0
1750929000000|2025-06-26 09:10:00|1475.28|1474.78|1476.28|1475.78|1476.38|1475.88|1475.18|1474.68|0
1750929300000|2025-06-26 09:15:00|1476.18|1475.68|1476.28|1475.78|1476.48|1475.98|1476.08|1475.58|0
1750929600000|2025-06-26 09:20:00|1476.17|1475.67|1476.47|1475.97|1476.72|1476.22|1476.17|1475.67|0
1750929900000|2025-06-26 09:25:00|1476.42|1475.92|1476.27|1475.77|1476.72|1476.22|1476.17|1475.67|0
1750930200000|2025-06-26 09:30:00|1476.44|1475.94|1477.34|1476.84|1477.54|1477.04|1476.34|1475.84|3
1750930500000|2025-06-26 09:35:00|1477.29|1476.79|1476.44|1475.94|1477.54|1477.04|1476.44|1475.94|0
1750930800000|2025-06-26 09:40:00|1476.4|1475.9|1476.1|1475.6|1476.5|1476|1475.55|1475.05|0
1750931100000|2025-06-26 09:45:00|1476.05|1475.55|1476.6|1476.1|1477.3|1476.8|1476|1475.5|0
1750931400000|2025-06-26 09:50:00|1476.62|1476.12|1476.42|1475.92|1476.62|1476.12|1476.02|1475.52|0
1750931700000|2025-06-26 09:55:00|1476.37|1475.87|1477.12|1476.62|1477.32|1476.82|1476.32|1475.82|0
1750932000000|2025-06-26 10:00:00|1477.05|1476.55|1477.15|1476.65|1477.35|1476.85|1476.85|1476.35|0
1750932300000|2025-06-26 10:05:00|1477.1|1476.6|1477.55|1477.05|1477.65|1477.15|1476.85|1476.35|0
1750932600000|2025-06-26 10:10:00|1477.6|1477.1|1478.35|1477.85|1478.45|1477.95|1477.55|1477.05|0
1750932900000|2025-06-26 10:15:00|1478.4|1477.9|1478.05|1477.55|1478.55|1478.05|1477.85|1477.35|0
1750933200000|2025-06-26 10:20:00|1478.02|1477.52|1477.92|1477.42|1478.22|1477.72|1477.72|1477.22|0
1750933500000|2025-06-26 10:25:00|1477.87|1477.37|1477.72|1477.22|1478.42|1477.92|1477.72|1477.22|0
1750933800000|2025-06-26 10:30:00|1477.79|1477.29|1477.59|1477.09|1477.99|1477.49|1477.59|1477.09|0
1750934100000|2025-06-26 10:35:00|1477.69|1477.19|1478.89|1478.39|1478.89|1478.39|1477.69|1477.19|0
1750934400000|2025-06-26 10:40:00|1478.88|1478.38|1478.58|1478.08|1479.68|1479.18|1478.58|1478.08|1
1750934700000|2025-06-26 10:45:00|1478.63|1478.13|1479.08|1478.58|1479.18|1478.68|1478.48|1477.98|0
1750935000000|2025-06-26 10:50:00|1478.98|1478.48|1478.48|1477.98|1479.23|1478.73|1478.28|1477.78|1
1750935300000|2025-06-26 10:55:00|1478.58|1478.08|1479.18|1478.68|1479.18|1478.68|1478.08|1477.58|12
1750935600000|2025-06-26 11:00:00|1479.24|1478.74|1478.64|1478.14|1479.34|1478.84|1478.54|1478.04|0
1750935900000|2025-06-26 11:05:00|1478.59|1478.09|1478.54|1478.04|1478.64|1478.14|1478.14|1477.64|1
1750936200000|2025-06-26 11:10:00|1478.6|1478.1|1479|1478.5|1479.2|1478.7|1478.5|1478|0
1750936500000|2025-06-26 11:15:00|1478.95|1478.45|1478.7|1478.2|1478.95|1478.45|1478.5|1478|0
1750936800000|2025-06-26 11:20:00|1478.63|1478.13|1478.93|1478.43|1479.73|1479.23|1478.63|1478.13|0
1750937100000|2025-06-26 11:25:00|1479.03|1478.53|1477.63|1477.13|1479.03|1478.53|1477.33|1476.83|0
1750937400000|2025-06-26 11:30:00|1477.74|1477.24|1477.84|1477.34|1477.84|1477.34|1477.04|1476.54|3
1750937700000|2025-06-26 11:35:00|1477.89|1477.39|1477.84|1477.34|1478.14|1477.64|1477.54|1477.04|0
1750938000000|2025-06-26 11:40:00|1477.75|1477.25|1476.75|1476.25|1477.75|1477.25|1476.75|1476.25|0
1750938300000|2025-06-26 11:45:00|1476.8|1476.3|1476.45|1475.95|1476.95|1476.45|1476.15|1475.65|0
1750938600000|2025-06-26 11:50:00|1476.55|1476.05|1476.05|1475.55|1476.75|1476.25|1475.95|1475.45|0
1750938900000|2025-06-26 11:55:00|1476.1|1475.6|1476.05|1475.55|1476.25|1475.75|1475.75|1475.25|0
1750939200000|2025-06-26 12:00:00|1476.01|1475.51|1475.91|1475.41|1476.41|1475.91|1475.91|1475.41|0
1750939500000|2025-06-26 12:05:00|1475.86|1475.36|1474.91|1474.41|1475.91|1475.41|1474.91|1474.41|0
1750939800000|2025-06-26 12:10:00|1474.87|1474.37|1474.17|1473.67|1475.17|1474.67|1474.07|1473.57|0
1750940100000|2025-06-26 12:15:00|1474.12|1473.62|1474.57|1474.07|1474.67|1474.17|1473.42|1472.92|0
1750940400000|2025-06-26 12:20:00|1474.6|1474.1|1475.2|1474.7|1475.2|1474.7|1474.6|1474.1|0
1750940700000|2025-06-26 12:25:00|1475.25|1474.75|1476.05|1475.55|1476.3|1475.8|1475.25|1474.75|0
1750941000000|2025-06-26 12:30:00|1475.87|1475.37|1475.02|1474.52|1476.42|1475.92|1474.97|1474.47|0
1750941300000|2025-06-26 12:35:00|1474.97|1474.47|1474.92|1474.42|1475.22|1474.72|1474.22|1473.72|0
1750941600000|2025-06-26 12:40:00|1475.05|1474.55|1474.35|1473.85|1475.05|1474.55|1474.15|1473.65|0
1750941900000|2025-06-26 12:45:00|1474.4|1473.9|1474.45|1473.95|1474.45|1473.95|1474.15|1473.65|0
1750942200000|2025-06-26 12:50:00|1474.48|1473.98|1473.58|1473.08|1474.68|1474.18|1473.53|1473.03|0
1750942500000|2025-06-26 12:55:00|1473.53|1473.03|1473.78|1473.28|1473.93|1473.43|1473.08|1472.58|0
1750942800000|2025-06-26 13:00:00|1473.8|1473.3|1474.1|1473.6|1474.6|1474.1|1473.4|1472.9|0
1750943100000|2025-06-26 13:05:00|1474.15|1473.65|1474.4|1473.9|1474.7|1474.2|1474.15|1473.65|0
1750943400000|2025-06-26 13:10:00|1474.33|1473.83|1473.63|1473.13|1474.43|1473.93|1473.38|1472.88|1
1750943700000|2025-06-26 13:15:00|1473.43|1472.93|1472.73|1472.23|1473.93|1473.43|1472.73|1472.23|0
1750944000000|2025-06-26 13:20:00|1472.87|1472.37|1473.67|1473.17|1473.82|1473.32|1472.67|1472.17|0
1750944300000|2025-06-26 13:25:00|1473.72|1473.22|1472.87|1472.37|1473.77|1473.27|1472.57|1472.07|1
1750944600000|2025-06-26 13:30:00|1472.76|1472.26|1474.16|1473.66|1474.66|1474.16|1472.36|1471.86|0
1750944900000|2025-06-26 13:35:00|1474.21|1473.71|1474.36|1473.86|1474.36|1473.86|1473.16|1472.66|0
1750945200000|2025-06-26 13:40:00|1474.25|1473.75|1473.15|1472.65|1474.55|1474.05|1472.9|1472.4|0
1750945500000|2025-06-26 13:45:00|1473.2|1472.7|1471.35|1470.85|1473.25|1472.75|1471.35|1470.85|1
1750945800000|2025-06-26 13:50:00|1471.48|1470.98|1472.48|1471.98|1472.58|1472.08|1470.88|1470.38|1
1750946100000|2025-06-26 13:55:00|1472.43|1471.93|1470.93|1470.43|1472.98|1472.48|1470.78|1470.28|0
1750946400000|2025-06-26 14:00:00|1470.88|1470.38|1471.83|1471.33|1471.93|1471.43|1470.73|1470.23|0
1750946700000|2025-06-26 14:05:00|1471.73|1471.23|1472.93|1472.43|1473.08|1472.58|1471.38|1470.88|3
1750947000000|2025-06-26 14:10:00|1472.79|1472.29|1473.89|1473.39|1474.14|1473.64|1472.79|1472.29|1
1750947300000|2025-06-26 14:15:00|1473.94|1473.44|1474.59|1474.09|1474.69|1474.19|1473.49|1472.99|3
1751007900000|2025-06-27 07:05:00|1481.65|1481.15|1480.25|1479.75|1482.15|1481.65|1479.85|1479.35|0
1751008200000|2025-06-27 07:10:00|1480.3|1479.8|1477.85|1477.35|1480.4|1479.9|1477.55|1477.05|0
1751008500000|2025-06-27 07:15:00|1477.8|1477.3|1477.35|1476.85|1478.05|1477.55|1476.75|1476.25|1
1751008800000|2025-06-27 07:20:00|1477.4|1476.9|1479.75|1479.25|1479.9|1479.4|1477.4|1476.9|0
1751009100000|2025-06-27 07:25:00|1479.7|1479.2|1481.5|1481|1481.75|1481.25|1479.6|1479.1|0
1751009400000|2025-06-27 07:30:00|1481.27|1480.77|1480.07|1479.57|1481.42|1480.92|1479.27|1478.77|0
1751009700000|2025-06-27 07:35:00|1480.02|1479.52|1481.07|1480.57|1481.27|1480.77|1479.97|1479.47|0
1751010000000|2025-06-27 07:40:00|1481.13|1480.63|1481.33|1480.83|1481.53|1481.03|1479.63|1479.13|0
1751010300000|2025-06-27 07:45:00|1481.38|1480.88|1481.23|1480.73|1481.93|1481.43|1481.13|1480.63|0
1751010600000|2025-06-27 07:50:00|1481.21|1480.71|1481.71|1481.21|1482.21|1481.71|1481.16|1480.66|0
1751010900000|2025-06-27 07:55:00|1481.76|1481.26|1481.71|1481.21|1482.71|1482.21|1481.21|1480.71|0
1751011200000|2025-06-27 08:00:00|1481.81|1481.31|1484.51|1484.01|1484.61|1484.11|1481.81|1481.31|5
1751011500000|2025-06-27 08:05:00|1484.61|1484.11|1485.01|1484.51|1485.01|1484.51|1484.11|1483.61|1
1751011800000|2025-06-27 08:10:00|1484.79|1484.29|1486.69|1486.19|1486.79|1486.29|1484.49|1483.99|0
1751012100000|2025-06-27 08:15:00|1486.74|1486.24|1487.59|1487.09|1487.89|1487.39|1486.54|1486.04|0
1751012400000|2025-06-27 08:20:00|1487.74|1487.24|1487.54|1487.04|1488.04|1487.54|1487.44|1486.94|1
1751012700000|2025-06-27 08:25:00|1487.59|1487.09|1486.64|1486.14|1487.94|1487.44|1486.54|1486.04|0
1751013000000|2025-06-27 08:30:00|1486.81|1486.31|1485.81|1485.31|1486.86|1486.36|1485.81|1485.31|0
1751013300000|2025-06-27 08:35:00|1485.76|1485.26|1485.21|1484.71|1485.81|1485.31|1484.91|1484.41|0
1751013600000|2025-06-27 08:40:00|1485.17|1484.67|1485.42|1484.92|1485.77|1485.27|1485.17|1484.67|0
1751013900000|2025-06-27 08:45:00|1485.32|1484.82|1485.47|1484.97|1485.77|1485.27|1484.82|1484.32|14
1751014200000|2025-06-27 08:50:00|1485.37|1484.87|1484.47|1483.97|1485.47|1484.97|1484.27|1483.77|0
1751014500000|2025-06-27 08:55:00|1484.42|1483.92|1486.27|1485.77|1486.27|1485.77|1484.37|1483.87|0
1751014800000|2025-06-27 09:00:00|1486.35|1485.85|1485.75|1485.25|1486.85|1486.35|1485.65|1485.15|0
1751015100000|2025-06-27 09:05:00|1485.7|1485.2|1485.25|1484.75|1485.75|1485.25|1485.25|1484.75|0
1751015400000|2025-06-27 09:10:00|1485.29|1484.79|1485.39|1484.89|1485.94|1485.44|1484.99|1484.49|0
1751015700000|2025-06-27 09:15:00|1485.34|1484.84|1484.79|1484.29|1485.34|1484.84|1484.69|1484.19|0
1751016000000|2025-06-27 09:20:00|1484.7|1484.2|1485.1|1484.6|1485.1|1484.6|1484.3|1483.8|0
1751016300000|2025-06-27 09:25:00|1485.05|1484.55|1484.9|1484.4|1485.3|1484.8|1484.6|1484.1|0
1751016600000|2025-06-27 09:30:00|1484.94|1484.44|1485.84|1485.34|1485.84|1485.34|1484.94|1484.44|0
1751016900000|2025-06-27 09:35:00|1485.79|1485.29|1485.84|1485.34|1486.19|1485.69|1485.74|1485.24|0
1751017200000|2025-06-27 09:40:00|1485.79|1485.29|1485.89|1485.39|1485.99|1485.49|1485.49|1484.99|0
1751017500000|2025-06-27 09:45:00|1485.84|1485.34|1485.49|1484.99|1485.84|1485.34|1485.24|1484.74|0
1751017800000|2025-06-27 09:50:00|1485.54|1485.04|1485.94|1485.44|1486.14|1485.64|1485.34|1484.84|1
1751018100000|2025-06-27 09:55:00|1486.29|1485.79|1486.74|1486.24|1486.74|1486.24|1485.94|1485.44|1
1751018400000|2025-06-27 10:00:00|1486.65|1486.15|1487.15|1486.65|1487.25|1486.75|1486.15|1485.65|0
1751018700000|2025-06-27 10:05:00|1487.2|1486.7|1487.65|1487.15|1487.65|1487.15|1486.75|1486.25|0
1751019000000|2025-06-27 10:10:00|1487.66|1487.16|1487.16|1486.66|1487.76|1487.26|1486.86|1486.36|0
1751019300000|2025-06-27 10:15:00|1487.11|1486.61|1486.66|1486.16|1487.16|1486.66|1486.66|1486.16|0
1751019600000|2025-06-27 10:20:00|1486.71|1486.21|1486.81|1486.31|1487.06|1486.56|1486.51|1486.01|0
1751019900000|2025-06-27 10:25:00|1486.86|1486.36|1487.01|1486.51|1487.21|1486.71|1486.61|1486.11|0
1751020200000|2025-06-27 10:30:00|1487.07|1486.57|1486.97|1486.47|1487.27|1486.77|1486.97|1486.47|0
1751020500000|2025-06-27 10:35:00|1487.02|1486.52|1487.07|1486.57|1487.07|1486.57|1486.77|1486.27|0
1751020800000|2025-06-27 10:40:00|1487.32|1486.82|1487.42|1486.92|1487.42|1486.92|1487.22|1486.72|0
1751021100000|2025-06-27 10:45:00|1487.47|1486.97|1487.62|1487.12|1487.72|1487.22|1487.02|1486.52|0
1751021400000|2025-06-27 10:50:00|1487.43|1486.93|1487.73|1487.23|1487.78|1487.28|1487.38|1486.88|0
1751021700000|2025-06-27 10:55:00|1487.68|1487.18|1487.78|1487.28|1487.83|1487.33|1487.43|1486.93|0
1751022000000|2025-06-27 11:00:00|1487.66|1487.16|1487.81|1487.31|1488.06|1487.56|1487.61|1487.11|1
1751022300000|2025-06-27 11:05:00|1487.86|1487.36|1488.01|1487.51|1488.01|1487.51|1487.61|1487.11|0
1751022600000|2025-06-27 11:10:00|1487.96|1487.46|1488.11|1487.61|1488.16|1487.66|1487.86|1487.36|0
1751022900000|2025-06-27 11:15:00|1488.06|1487.56|1488.06|1487.56|1488.11|1487.61|1487.56|1487.06|0
1751023200000|2025-06-27 11:20:00|1488.12|1487.62|1488.22|1487.72|1488.72|1488.22|1488.12|1487.62|10
1751023500000|2025-06-27 11:25:00|1488.17|1487.67|1487.12|1486.62|1488.17|1487.67|1487.07|1486.57|0
1751023800000|2025-06-27 11:30:00|1487.27|1486.77|1487.17|1486.67|1487.47|1486.97|1486.77|1486.27|1
1751024100000|2025-06-27 11:35:00|1487.22|1486.72|1487.47|1486.97|1487.67|1487.17|1487.22|1486.72|0
1751024400000|2025-06-27 11:40:00|1487.34|1486.84|1487.54|1487.04|1487.84|1487.34|1487.34|1486.84|0
1751024700000|2025-06-27 11:45:00|1487.59|1487.09|1487.84|1487.34|1488.04|1487.54|1487.54|1487.04|0
1751025000000|2025-06-27 11:50:00|1487.78|1487.28|1487.88|1487.38|1488.08|1487.58|1487.68|1487.18|0
1751025300000|2025-06-27 11:55:00|1487.83|1487.33|1487.78|1487.28|1487.98|1487.48|1487.68|1487.18|0
1751025600000|2025-06-27 12:00:00|1487.77|1487.27|1487.57|1487.07|1488.07|1487.57|1487.37|1486.87|0
1751025900000|2025-06-27 12:05:00|1487.62|1487.12|1487.27|1486.77|1487.87|1487.37|1487.22|1486.72|1
1751026200000|2025-06-27 12:10:00|1487.28|1486.78|1487.88|1487.38|1487.88|1487.38|1487.18|1486.68|0
1751026500000|2025-06-27 12:15:00|1487.83|1487.33|1488.58|1488.08|1488.68|1488.18|1487.78|1487.28|1
1751026800000|2025-06-27 12:20:00|1488.62|1488.12|1488.72|1488.22|1488.92|1488.42|1488.22|1487.72|0
1751027100000|2025-06-27 12:25:00|1488.67|1488.17|1488.42|1487.92|1488.82|1488.32|1488.42|1487.92|0
1751027400000|2025-06-27 12:30:00|1488.45|1487.95|1488.05|1487.55|1488.45|1487.95|1487.65|1487.15|0
1751027700000|2025-06-27 12:35:00|1488.1|1487.6|1487.55|1487.05|1488.25|1487.75|1487.45|1486.95|0
1751028000000|2025-06-27 12:40:00|1487.6|1487.1|1487|1486.5|1487.65|1487.15|1486.8|1486.3|0
1751028300000|2025-06-27 12:45:00|1486.95|1486.45|1487|1486.5|1487|1486.5|1486.5|1486|0
1751028600000|2025-06-27 12:50:00|1486.92|1486.42|1487.32|1486.82|1487.47|1486.97|1486.92|1486.42|0
1751028900000|2025-06-27 12:55:00|1487.27|1486.77|1487.32|1486.82|1487.32|1486.82|1486.62|1486.12|0
1751029200000|2025-06-27 13:00:00|1487.2|1486.7|1486.7|1486.2|1487.4|1486.9|1486.7|1486.2|0
1751029500000|2025-06-27 13:05:00|1486.75|1486.25|1487.2|1486.7|1487.4|1486.9|1486.75|1486.25|0
1751029800000|2025-06-27 13:10:00|1487.3|1486.8|1486.4|1485.9|1487.5|1487|1486.4|1485.9|0
1751030100000|2025-06-27 13:15:00|1486.45|1485.95|1486.2|1485.7|1486.6|1486.1|1486.1|1485.6|0
1751030400000|2025-06-27 13:20:00|1486.27|1485.77|1486.27|1485.77|1486.67|1486.17|1486.12|1485.62|0
1751030700000|2025-06-27 13:25:00|1486.22|1485.72|1484.87|1484.37|1486.42|1485.92|1484.87|1484.37|1
1751031000000|2025-06-27 13:30:00|1484.82|1484.32|1482.72|1482.22|1484.82|1484.32|1482.62|1482.12|1
1751031300000|2025-06-27 13:35:00|1482.67|1482.17|1482.12|1481.62|1483.12|1482.62|1482.02|1481.52|0
1751031600000|2025-06-27 13:40:00|1482.11|1481.61|1482.11|1481.61|1482.61|1482.11|1481.91|1481.41|0
1751031900000|2025-06-27 13:45:00|1482.16|1481.66|1481.91|1481.41|1482.21|1481.71|1481.01|1480.51|20
1751032200000|2025-06-27 13:50:00|1481.95|1481.45|1482.25|1481.75|1482.55|1482.05|1481.85|1481.35|2
1751032500000|2025-06-27 13:55:00|1482.2|1481.7|1481.55|1481.05|1482.65|1482.15|1481.25|1480.75|3
1751032800000|2025-06-27 14:00:00|1481.56|1481.06|1481.56|1481.06|1482.16|1481.66|1481.26|1480.76|0
1751033100000|2025-06-27 14:05:00|1481.61|1481.11|1482.16|1481.66|1482.16|1481.66|1481.36|1480.86|1
1751033400000|2025-06-27 14:10:00|1482.1|1481.6|1482.6|1482.1|1483|1482.5|1482.05|1481.55|0
1751033700000|2025-06-27 14:15:00|1482.55|1482.05|1484.2|1483.7|1484.7|1484.2|1482.5|1482|19
1751266800000|2025-06-30 07:00:00|1492.35|1491.85|1492.85|1492.35|1494.25|1493.75|1490.4|1489.9|0
1751267100000|2025-06-30 07:05:00|1492.9|1492.4|1493.9|1493.4|1493.95|1493.45|1491.35|1490.85|8
1751267400000|2025-06-30 07:10:00|1493.85|1493.35|1491.95|1491.45|1493.95|1493.45|1491.95|1491.45|16
1751267700000|2025-06-30 07:15:00|1492.05|1491.55|1491.45|1490.95|1492.45|1491.95|1490.25|1489.75|1
1751268000000|2025-06-30 07:20:00|1491.32|1490.82|1492.22|1491.72|1492.72|1492.22|1490.92|1490.42|6
1751268300000|2025-06-30 07:25:00|1492.27|1491.77|1492.12|1491.62|1492.42|1491.92|1491.42|1490.92|15
1751268600000|2025-06-30 07:30:00|1491.93|1491.43|1491.83|1491.33|1492.23|1491.73|1491.43|1490.93|1
1751268900000|2025-06-30 07:35:00|1491.88|1491.38|1492.23|1491.73|1492.23|1491.73|1491.03|1490.53|0
1751269200000|2025-06-30 07:40:00|1492.22|1491.72|1491.52|1491.02|1492.72|1492.22|1491.52|1491.02|5
1751269500000|2025-06-30 07:45:00|1491.47|1490.97|1490.82|1490.32|1492.22|1491.72|1490.62|1490.12|1
1751269800000|2025-06-30 07:50:00|1490.86|1490.36|1490.76|1490.26|1490.86|1490.36|1489.76|1489.26|0
1751270100000|2025-06-30 07:55:00|1490.81|1490.31|1491.26|1490.76|1491.36|1490.86|1490.66|1490.16|1
1751270400000|2025-06-30 08:00:00|1491.18|1490.68|1491.88|1491.38|1492.38|1491.88|1491.18|1490.68|1
1751270700000|2025-06-30 08:05:00|1491.93|1491.43|1490.98|1490.48|1491.93|1491.43|1490.68|1490.18|2
1751271000000|2025-06-30 08:10:00|1490.99|1490.49|1490.99|1490.49|1491.19|1490.69|1490.29|1489.79|1
1751271300000|2025-06-30 08:15:00|1490.89|1490.39|1490.29|1489.79|1491.69|1491.19|1490.29|1489.79|0
1751271600000|2025-06-30 08:20:00|1490.34|1489.84|1491.69|1491.19|1492.14|1491.64|1490.14|1489.64|4
1751271900000|2025-06-30 08:25:00|1491.64|1491.14|1491.14|1490.64|1491.74|1491.24|1490.54|1490.04|2
1751272200000|2025-06-30 08:30:00|1491.17|1490.67|1490.47|1489.97|1491.57|1491.07|1490.27|1489.77|0
1751272500000|2025-06-30 08:35:00|1490.52|1490.02|1490.57|1490.07|1490.97|1490.47|1490.37|1489.87|1
1751272800000|2025-06-30 08:40:00|1490.59|1490.09|1489.69|1489.19|1490.69|1490.19|1489.44|1488.94|1
1751273100000|2025-06-30 08:45:00|1489.64|1489.14|1490.39|1489.89|1490.39|1489.89|1489.59|1489.09|0
1751273400000|2025-06-30 08:50:00|1490.34|1489.84|1490.14|1489.64|1491.19|1490.69|1490.14|1489.64|1
1751273700000|2025-06-30 08:55:00|1490.09|1489.59|1489.24|1488.74|1490.14|1489.64|1489.24|1488.74|0
1751274000000|2025-06-30 09:00:00|1489.39|1488.89|1489.14|1488.64|1489.39|1488.89|1488.59|1488.09|0
1751274300000|2025-06-30 09:05:00|1489.19|1488.69|1489.59|1489.09|1489.69|1489.19|1488.99|1488.49|1
1751274600000|2025-06-30 09:10:00|1489.38|1488.88|1489.88|1489.38|1489.98|1489.48|1489.18|1488.68|0
1751274900000|2025-06-30 09:15:00|1489.93|1489.43|1489.88|1489.38|1490.48|1489.98|1489.68|1489.18|0
1751275200000|2025-06-30 09:20:00|1489.86|1489.36|1489.41|1488.91|1489.96|1489.46|1489.26|1488.76|0
1751275500000|2025-06-30 09:25:00|1489.46|1488.96|1490.26|1489.76|1490.36|1489.86|1489.41|1488.91|1
1751275800000|2025-06-30 09:30:00|1490.37|1489.87|1489.87|1489.37|1490.37|1489.87|1489.67|1489.17|0
1751276100000|2025-06-30 09:35:00|1489.82|1489.32|1489.02|1488.52|1489.82|1489.32|1488.67|1488.17|0
1751276400000|2025-06-30 09:40:00|1489.11|1488.61|1488.96|1488.46|1489.76|1489.26|1488.96|1488.46|1
1751276700000|2025-06-30 09:45:00|1489.01|1488.51|1489.56|1489.06|1489.81|1489.31|1488.96|1488.46|0
1751277000000|2025-06-30 09:50:00|1489.51|1489.01|1489.16|1488.66|1489.61|1489.11|1489.11|1488.61|1
1751277300000|2025-06-30 09:55:00|1489.21|1488.71|1489.31|1488.81|1489.46|1488.96|1489.11|1488.61|0
1751277600000|2025-06-30 10:00:00|1489.35|1488.85|1489.45|1488.95|1489.95|1489.45|1489.35|1488.85|1
1751277900000|2025-06-30 10:05:00|1489.4|1488.9|1489.85|1489.35|1489.95|1489.45|1489.25|1488.75|0
1751278200000|2025-06-30 10:10:00|1489.81|1489.31|1489.91|1489.41|1490.01|1489.51|1489.61|1489.11|0
1751278500000|2025-06-30 10:15:00|1489.96|1489.46|1490.21|1489.71|1490.41|1489.91|1489.81|1489.31|0
1751278800000|2025-06-30 10:20:00|1490.24|1489.74|1490.19|1489.69|1490.64|1490.14|1490.14|1489.64|1
1751279100000|2025-06-30 10:25:00|1490.14|1489.64|1490.34|1489.84|1490.54|1490.04|1490.14|1489.64|0
1751279400000|2025-06-30 10:30:00|1490.35|1489.85|1491.05|1490.55|1491.35|1490.85|1490.25|1489.75|0
1751279700000|2025-06-30 10:35:00|1491.1|1490.6|1491.25|1490.75|1491.7|1491.2|1491.05|1490.55|0
1751280000000|2025-06-30 10:40:00|1491.14|1490.64|1491.34|1490.84|1491.64|1491.14|1491.14|1490.64|1
1751280300000|2025-06-30 10:45:00|1491.29|1490.79|1491.24|1490.74|1491.34|1490.84|1490.84|1490.34|0
1751280600000|2025-06-30 10:50:00|1491.19|1490.69|1491.39|1490.89|1491.59|1491.09|1491.09|1490.59|0
1751280900000|2025-06-30 10:55:00|1491.34|1490.84|1491.74|1491.24|1491.74|1491.24|1491.09|1490.59|1
1751281200000|2025-06-30 11:00:00|1491.73|1491.23|1491.38|1490.88|1492.28|1491.78|1491.28|1490.78|0
1751281500000|2025-06-30 11:05:00|1491.33|1490.83|1491.98|1491.48|1492.23|1491.73|1491.28|1490.78|0
1751281800000|2025-06-30 11:10:00|1492.05|1491.55|1492.15|1491.65|1492.25|1491.75|1491.85|1491.35|0
1751282100000|2025-06-30 11:15:00|1492.2|1491.7|1491.95|1491.45|1492.25|1491.75|1491.95|1491.45|0
1751282400000|2025-06-30 11:20:00|1491.97|1491.47|1492.47|1491.97|1492.47|1491.97|1491.87|1491.37|0
1751282700000|2025-06-30 11:25:00|1492.42|1491.92|1492.17|1491.67|1492.67|1492.17|1492.07|1491.57|1
1751283000000|2025-06-30 11:30:00|1492.24|1491.74|1492.14|1491.64|1492.34|1491.84|1491.64|1491.14|0
1751283300000|2025-06-30 11:35:00|1492.19|1491.69|1492.84|1492.34|1493.09|1492.59|1492.19|1491.69|9
1751283600000|2025-06-30 11:40:00|1492.74|1492.24|1492.84|1492.34|1493.19|1492.69|1492.74|1492.24|1
1751283900000|2025-06-30 11:45:00|1492.94|1492.44|1492.34|1491.84|1492.99|1492.49|1492.24|1491.74|1
1751284200000|2025-06-30 11:50:00|1492.42|1491.92|1492.37|1491.87|1492.72|1492.22|1492.32|1491.82|0
1751284500000|2025-06-30 11:55:00|1492.42|1491.92|1493.12|1492.62|1493.22|1492.72|1492.42|1491.92|1
1751284800000|2025-06-30 12:00:00|1493.09|1492.59|1492.99|1492.49|1493.19|1492.69|1492.99|1492.49|0
1751285100000|2025-06-30 12:05:00|1493.04|1492.54|1493.34|1492.84|1493.34|1492.84|1492.99|1492.49|0
1751285400000|2025-06-30 12:10:00|1493.29|1492.79|1494.04|1493.54|1494.04|1493.54|1493.24|1492.74|1
1751285700000|2025-06-30 12:15:00|1493.99|1493.49|1494.34|1493.84|1494.34|1493.84|1493.29|1492.79|10
1751286000000|2025-06-30 12:20:00|1494.43|1493.93|1494.33|1493.83|1494.93|1494.43|1494.23|1493.73|0
1751286300000|2025-06-30 12:25:00|1494.28|1493.78|1494.63|1494.13|1494.63|1494.13|1494.13|1493.63|0
1751286600000|2025-06-30 12:30:00|1494.52|1494.02|1495.62|1495.12|1495.72|1495.22|1494.42|1493.92|4
1751286900000|2025-06-30 12:35:00|1495.57|1495.07|1495.82|1495.32|1495.82|1495.32|1495.32|1494.82|0
1751287200000|2025-06-30 12:40:00|1495.78|1495.28|1495.98|1495.48|1495.98|1495.48|1495.48|1494.98|0
1751287500000|2025-06-30 12:45:00|1496.03|1495.53|1495.88|1495.38|1496.08|1495.58|1495.68|1495.18|0
1751287800000|2025-06-30 12:50:00|1495.95|1495.45|1495.45|1494.95|1496.05|1495.55|1495.35|1494.85|1
1751288100000|2025-06-30 12:55:00|1495.5|1495|1494.85|1494.35|1495.55|1495.05|1494.75|1494.25|0
1751288400000|2025-06-30 13:00:00|1494.83|1494.33|1494.23|1493.73|1494.88|1494.38|1494.13|1493.63|1
1751288700000|2025-06-30 13:05:00|1494.18|1493.68|1494.33|1493.83|1494.53|1494.03|1494.03|1493.53|0
1751289000000|2025-06-30 13:10:00|1494.31|1493.81|1493.71|1493.21|1494.31|1493.81|1493.61|1493.11|0
1751289300000|2025-06-30 13:15:00|1493.66|1493.16|1492.91|1492.41|1493.71|1493.21|1492.61|1492.11|0
1751289600000|2025-06-30 13:20:00|1492.94|1492.44|1492.44|1491.94|1493.04|1492.54|1492.44|1491.94|1
1751289900000|2025-06-30 13:25:00|1492.39|1491.89|1492.44|1491.94|1493.29|1492.79|1492.34|1491.84|1
1751290200000|2025-06-30 13:30:00|1492.42|1491.92|1492.42|1491.92|1492.67|1492.17|1491.67|1491.17|2
1751290500000|2025-06-30 13:35:00|1492.32|1491.82|1492.57|1492.07|1492.62|1492.12|1491.92|1491.42|0
1751290800000|2025-06-30 13:40:00|1492.6|1492.1|1491.85|1491.35|1492.95|1492.45|1491.85|1491.35|13
1751291100000|2025-06-30 13:45:00|1491.8|1491.3|1491.85|1491.35|1491.95|1491.45|1491.45|1490.95|0
1751291400000|2025-06-30 13:50:00|1491.86|1491.36|1491.76|1491.26|1492.06|1491.56|1491.26|1490.76|1
1751291700000|2025-06-30 13:55:00|1491.71|1491.21|1491.16|1490.66|1491.96|1491.46|1491.16|1490.66|0
1751292000000|2025-06-30 14:00:00|1491.21|1490.71|1492.91|1492.41|1493.01|1492.51|1490.51|1490.01|1
1751292300000|2025-06-30 14:05:00|1492.86|1492.36|1493.31|1492.81|1493.81|1493.31|1492.61|1492.11|1
1751292600000|2025-06-30 14:10:00|1493.27|1492.77|1493.07|1492.57|1493.47|1492.97|1492.77|1492.27|0
1751292900000|2025-06-30 14:15:00|1493.12|1492.62|1493.22|1492.72|1494.07|1493.57|1493.07|1492.57|20
1751353500000|2025-07-01 07:05:00|1496.3|1495.8|1496.85|1496.35|1497.05|1496.55|1494.15|1493.65|1
1751353800000|2025-07-01 07:10:00|1496.8|1496.3|1495.45|1494.95|1497.1|1496.6|1494.35|1493.85|0
1751354100000|2025-07-01 07:15:00|1495.5|1495|1496.45|1495.95|1496.45|1495.95|1494|1493.5|1
1751354400000|2025-07-01 07:20:00|1496.73|1496.23|1495.03|1494.53|1496.73|1496.23|1494.73|1494.23|0
1751354700000|2025-07-01 07:25:00|1495.08|1494.58|1494.13|1493.63|1495.93|1495.43|1493.73|1493.23|1
1751355000000|2025-07-01 07:30:00|1494.15|1493.65|1493.05|1492.55|1494.85|1494.35|1493.05|1492.55|0
1751355300000|2025-07-01 07:35:00|1493.1|1492.6|1492.35|1491.85|1493.55|1493.05|1491.8|1491.3|9
1751355600000|2025-07-01 07:40:00|1492.4|1491.9|1491.7|1491.2|1492.45|1491.95|1491.2|1490.7|0
1751355900000|2025-07-01 07:45:00|1491.65|1491.15|1492.55|1492.05|1492.6|1492.1|1491.45|1490.95|0
1751356200000|2025-07-01 07:50:00|1492.49|1491.99|1493.84|1493.34|1494.24|1493.74|1492.49|1491.99|1
1751356500000|2025-07-01 07:55:00|1493.89|1493.39|1493.64|1493.14|1493.94|1493.44|1493.09|1492.59|0
1751356800000|2025-07-01 08:00:00|1493.52|1493.02|1492.82|1492.32|1494.12|1493.62|1492.12|1491.62|0
1751357100000|2025-07-01 08:05:00|1492.77|1492.27|1492.12|1491.62|1492.77|1492.27|1491.57|1491.07|1
1751357400000|2025-07-01 08:10:00|1492.3|1491.8|1491.6|1491.1|1492.4|1491.9|1490.9|1490.4|0
1751357700000|2025-07-01 08:15:00|1491.65|1491.15|1491.7|1491.2|1492.3|1491.8|1491.65|1491.15|0
1751358000000|2025-07-01 08:20:00|1491.53|1491.03|1491.33|1490.83|1491.73|1491.23|1490.83|1490.33|0
1751358300000|2025-07-01 08:25:00|1491.28|1490.78|1491.93|1491.43|1492.13|1491.63|1490.93|1490.43|1
1751358600000|2025-07-01 08:30:00|1491.81|1491.31|1491.31|1490.81|1492.11|1491.61|1491.31|1490.81|0
1751358900000|2025-07-01 08:35:00|1491.36|1490.86|1491.71|1491.21|1491.91|1491.41|1491.36|1490.86|0
1751359200000|2025-07-01 08:40:00|1491.78|1491.28|1491.28|1490.78|1492.13|1491.63|1490.83|1490.33|0
1751359500000|2025-07-01 08:45:00|1491.23|1490.73|1490.98|1490.48|1491.78|1491.28|1490.53|1490.03|5
1751359800000|2025-07-01 08:50:00|1491.16|1490.66|1491.76|1491.26|1492.16|1491.66|1491.16|1490.66|0
1751360100000|2025-07-01 08:55:00|1491.71|1491.21|1491.96|1491.46|1492.26|1491.76|1491.46|1490.96|1
1751360400000|2025-07-01 09:00:00|1491.91|1491.41|1491.51|1491.01|1492.31|1491.81|1491.31|1490.81|0
1751360700000|2025-07-01 09:05:00|1491.46|1490.96|1491.81|1491.31|1492.16|1491.66|1491.01|1490.51|10
1751361000000|2025-07-01 09:10:00|1491.76|1491.26|1491.96|1491.46|1492.26|1491.76|1491.56|1491.06|0
1751361300000|2025-07-01 09:15:00|1492.01|1491.51|1492.66|1492.16|1492.96|1492.46|1492.01|1491.51|2
1751361600000|2025-07-01 09:20:00|1492.64|1492.14|1491.24|1490.74|1492.64|1492.14|1491.24|1490.74|0
1751361900000|2025-07-01 09:25:00|1491.19|1490.69|1490.24|1489.74|1491.34|1490.84|1490.24|1489.74|0
1751362200000|2025-07-01 09:30:00|1490.37|1489.87|1489.57|1489.07|1490.47|1489.97|1489.12|1488.62|1
1751362500000|2025-07-01 09:35:00|1489.52|1489.02|1490.77|1490.27|1491.47|1490.97|1489.47|1488.97|0
1751362800000|2025-07-01 09:40:00|1490.65|1490.15|1490.75|1490.25|1491.2|1490.7|1490.65|1490.15|0
1751363100000|2025-07-01 09:45:00|1490.7|1490.2|1488.15|1487.65|1490.7|1490.2|1487.95|1487.45|0
1751363400000|2025-07-01 09:50:00|1488.18|1487.68|1488.08|1487.58|1488.28|1487.78|1486.03|1485.53|2
1751363700000|2025-07-01 09:55:00|1488.03|1487.53|1488.58|1488.08|1488.58|1488.08|1487.98|1487.48|0
1751364000000|2025-07-01 10:00:00|1488.63|1488.13|1489.23|1488.73|1489.33|1488.83|1488.63|1488.13|0
1751364300000|2025-07-01 10:05:00|1489.28|1488.78|1489.48|1488.98|1489.68|1489.18|1489.23|1488.73|0
1751364600000|2025-07-01 10:10:00|1489.42|1488.92|1490.17|1489.67|1490.57|1490.07|1487.47|1486.97|1
1751364900000|2025-07-01 10:15:00|1490.12|1489.62|1489.87|1489.37|1490.27|1489.77|1489.57|1489.07|0
1751365200000|2025-07-01 10:20:00|1489.9|1489.4|1489.6|1489.1|1490.4|1489.9|1489.5|1489|0
1751365500000|2025-07-01 10:25:00|1489.55|1489.05|1489.6|1489.1|1489.8|1489.3|1489.4|1488.9|0
1751365800000|2025-07-01 10:30:00|1489.7|1489.2|1489.9|1489.4|1490.25|1489.75|1489.55|1489.05|2
1751366100000|2025-07-01 10:35:00|1489.85|1489.35|1490.4|1489.9|1490.6|1490.1|1489.7|1489.2|0
1751366400000|2025-07-01 10:40:00|1490.34|1489.84|1489.54|1489.04|1490.34|1489.84|1489.04|1488.54|1
1751366700000|2025-07-01 10:45:00|1489.49|1488.99|1489.24|1488.74|1489.54|1489.04|1489.14|1488.64|0
1751367000000|2025-07-01 10:50:00|1489.29|1488.79|1489.04|1488.54|1489.39|1488.89|1489.04|1488.54|0
1751367300000|2025-07-01 10:55:00|1489.09|1488.59|1488.24|1487.74|1489.29|1488.79|1488.19|1487.69|8
1751367600000|2025-07-01 11:00:00|1488.1|1487.6|1488.4|1487.9|1488.45|1487.95|1487.95|1487.45|0
1751367900000|2025-07-01 11:05:00|1488.35|1487.85|1487.55|1487.05|1488.65|1488.15|1487.55|1487.05|0
1751368200000|2025-07-01 11:10:00|1487.69|1487.19|1487.99|1487.49|1488.19|1487.69|1487.69|1487.19|0
1751368500000|2025-07-01 11:15:00|1487.94|1487.44|1488.44|1487.94|1488.49|1487.99|1487.94|1487.44|0
1751368800000|2025-07-01 11:20:00|1488.4|1487.9|1488.55|1488.05|1488.55|1488.05|1487.8|1487.3|1
1751369100000|2025-07-01 11:25:00|1488.5|1488|1488.55|1488.05|1488.8|1488.3|1488.15|1487.65|4
1751369400000|2025-07-01 11:30:00|1488.52|1488.02|1487.92|1487.42|1489.12|1488.62|1487.92|1487.42|0
1751369700000|2025-07-01 11:35:00|1487.87|1487.37|1487.42|1486.92|1487.87|1487.37|1487.12|1486.62|0
1751370000000|2025-07-01 11:40:00|1487.44|1486.94|1487.74|1487.24|1487.89|1487.39|1487.44|1486.94|0
1751370300000|2025-07-01 11:45:00|1487.79|1487.29|1487.14|1486.64|1487.79|1487.29|1486.64|1486.14|1
1751370600000|2025-07-01 11:50:00|1487.12|1486.62|1486.82|1486.32|1487.62|1487.12|1486.72|1486.22|0
1751370900000|2025-07-01 11:55:00|1486.77|1486.27|1486.92|1486.42|1487.12|1486.62|1486.72|1486.22|0
1751371200000|2025-07-01 12:00:00|1486.94|1486.44|1488.34|1487.84|1488.34|1487.84|1486.94|1486.44|0
1751371500000|2025-07-01 12:05:00|1488.39|1487.89|1488.04|1487.54|1488.54|1488.04|1487.94|1487.44|0
1751371800000|2025-07-01 12:10:00|1487.91|1487.41|1488.01|1487.51|1488.11|1487.61|1487.21|1486.71|6
1751372100000|2025-07-01 12:15:00|1488.06|1487.56|1488.31|1487.81|1488.41|1487.91|1488.01|1487.51|0
1751372400000|2025-07-01 12:20:00|1488.42|1487.92|1488.32|1487.82|1488.42|1487.92|1487.82|1487.32|0
1751372700000|2025-07-01 12:25:00|1488.27|1487.77|1487.92|1487.42|1488.52|1488.02|1487.52|1487.02|0
1751373000000|2025-07-01 12:30:00|1487.85|1487.35|1487.25|1486.75|1487.9|1487.4|1487.25|1486.75|0
1751373300000|2025-07-01 12:35:00|1487.3|1486.8|1486.45|1485.95|1487.35|1486.85|1486.35|1485.85|0
1751373600000|2025-07-01 12:40:00|1486.5|1486|1485.65|1485.15|1486.65|1486.15|1485.45|1484.95|0
1751373900000|2025-07-01 12:45:00|1485.7|1485.2|1485.55|1485.05|1485.85|1485.35|1485.15|1484.65|1
1751374200000|2025-07-01 12:50:00|1485.63|1485.13|1486.53|1486.03|1486.53|1486.03|1485.53|1485.03|0
1751374500000|2025-07-01 12:55:00|1486.48|1485.98|1486.18|1485.68|1486.78|1486.28|1486.13|1485.63|0
1751374800000|2025-07-01 13:00:00|1486.04|1485.54|1486.19|1485.69|1486.39|1485.89|1485.79|1485.29|0
1751375100000|2025-07-01 13:05:00|1486.14|1485.64|1485.79|1485.29|1486.14|1485.64|1484.74|1484.24|1
1751375400000|2025-07-01 13:10:00|1485.81|1485.31|1485.41|1484.91|1486.11|1485.61|1485.21|1484.71|0
1751375700000|2025-07-01 13:15:00|1485.46|1484.96|1486.71|1486.21|1486.81|1486.31|1485.46|1484.96|0
1751376000000|2025-07-01 13:20:00|1486.6|1486.1|1486.3|1485.8|1486.7|1486.2|1486.2|1485.7|0
1751376300000|2025-07-01 13:25:00|1486.25|1485.75|1485.9|1485.4|1486.4|1485.9|1485.5|1485|0
1751376600000|2025-07-01 13:30:00|1486.04|1485.54|1485.44|1484.94|1486.09|1485.59|1484.64|1484.14|2
1751376900000|2025-07-01 13:35:00|1485.39|1484.89|1485.34|1484.84|1485.84|1485.34|1485.09|1484.59|0
1751377200000|2025-07-01 13:40:00|1485.25|1484.75|1485.35|1484.85|1485.35|1484.85|1484.55|1484.05|0
1751377500000|2025-07-01 13:45:00|1485.3|1484.8|1485.25|1484.75|1485.65|1485.15|1484.35|1483.85|1
1751377800000|2025-07-01 13:50:00|1485.35|1484.85|1486.35|1485.85|1486.75|1486.25|1485.35|1484.85|30
1751378100000|2025-07-01 13:55:00|1486.3|1485.8|1486.3|1485.8|1486.45|1485.95|1485.85|1485.35|1
1751378400000|2025-07-01 14:00:00|1486.15|1485.65|1485.6|1485.1|1486.15|1485.65|1484.8|1484.3|1
1751378700000|2025-07-01 14:05:00|1485.55|1485.05|1485.7|1485.2|1486.2|1485.7|1485.4|1484.9|0
1751379000000|2025-07-01 14:10:00|1485.62|1485.12|1484.62|1484.12|1485.72|1485.22|1484.27|1483.77|1
1751379300000|2025-07-01 14:15:00|1484.67|1484.17|1484.62|1484.12|1485.22|1484.72|1484.32|1483.82|19
1751440200000|2025-07-02 07:10:00|1480.75|1480.25|1478.8|1478.3|1480.75|1480.25|1476.1|1475.6|18
1751440500000|2025-07-02 07:15:00|1478.85|1478.35|1483.15|1482.65|1483.65|1483.15|1478.35|1477.85|6
1751440800000|2025-07-02 07:20:00|1482.97|1482.47|1483.17|1482.67|1484.02|1483.52|1482.62|1482.12|1
1751441100000|2025-07-02 07:25:00|1483.12|1482.62|1481.67|1481.17|1484.17|1483.67|1481.57|1481.07|0
1751441400000|2025-07-02 07:30:00|1482.15|1481.65|1483.05|1482.55|1483.25|1482.75|1481.35|1480.85|0
1751441700000|2025-07-02 07:35:00|1483|1482.5|1484.15|1483.65|1484.45|1483.95|1482.95|1482.45|0
1751442000000|2025-07-02 07:40:00|1484.16|1483.66|1484.96|1484.46|1485.31|1484.81|1483.81|1483.31|0
1751442300000|2025-07-02 07:45:00|1484.91|1484.41|1485.86|1485.36|1485.86|1485.36|1484.36|1483.86|0
1751442600000|2025-07-02 07:50:00|1485.77|1485.27|1486.17|1485.67|1486.17|1485.67|1485.37|1484.87|0
1751442900000|2025-07-02 07:55:00|1486.12|1485.62|1487.67|1487.17|1487.97|1487.47|1485.97|1485.47|0
1751443200000|2025-07-02 08:00:00|1487.59|1487.09|1488.64|1488.14|1489.24|1488.74|1486.99|1486.49|1
1751443500000|2025-07-02 08:05:00|1488.49|1487.99|1488.69|1488.19|1489.09|1488.59|1487.49|1486.99|0
1751443800000|2025-07-02 08:10:00|1488.71|1488.21|1490.01|1489.51|1490.06|1489.56|1487.21|1486.71|20
1751444100000|2025-07-02 08:15:00|1489.96|1489.46|1491.61|1491.11|1491.71|1491.21|1489.76|1489.26|0
1751444400000|2025-07-02 08:20:00|1491.69|1491.19|1490.59|1490.09|1491.69|1491.19|1490.59|1490.09|0
1751444700000|2025-07-02 08:25:00|1490.64|1490.14|1490.69|1490.19|1491.89|1491.39|1490.64|1490.14|0
1751445000000|2025-07-02 08:30:00|1490.75|1490.25|1492.05|1491.55|1492.05|1491.55|1490.45|1489.95|0
1751445300000|2025-07-02 08:35:00|1492.1|1491.6|1492.25|1491.75|1492.65|1492.15|1491.95|1491.45|0
1751445600000|2025-07-02 08:40:00|1492.19|1491.69|1492.79|1492.29|1492.99|1492.49|1491.99|1491.49|0
1751445900000|2025-07-02 08:45:00|1492.74|1492.24|1492.79|1492.29|1493.14|1492.64|1491.59|1491.09|1
1751446200000|2025-07-02 08:50:00|1492.81|1492.31|1492.81|1492.31|1493.11|1492.61|1492.41|1491.91|0
1751446500000|2025-07-02 08:55:00|1492.86|1492.36|1492.21|1491.71|1493.26|1492.76|1492.21|1491.71|0
1751446800000|2025-07-02 09:00:00|1492.22|1491.72|1491.12|1490.62|1492.42|1491.92|1491.12|1490.62|0
1751447100000|2025-07-02 09:05:00|1491.17|1490.67|1491.22|1490.72|1491.82|1491.32|1490.92|1490.42|0
1751447400000|2025-07-02 09:10:00|1491.25|1490.75|1492.15|1491.65|1492.45|1491.95|1490.95|1490.45|0
1751447700000|2025-07-02 09:15:00|1492.2|1491.7|1492.85|1492.35|1492.85|1492.35|1492.05|1491.55|0
1751448000000|2025-07-02 09:20:00|1492.8|1492.3|1492.3|1491.8|1492.9|1492.4|1492.2|1491.7|0
1751448300000|2025-07-02 09:25:00|1492.25|1491.75|1493.8|1493.3|1493.8|1493.3|1492.2|1491.7|0
1751448600000|2025-07-02 09:30:00|1493.83|1493.33|1494.73|1494.23|1495.03|1494.53|1493.43|1492.93|0
1751448900000|2025-07-02 09:35:00|1494.78|1494.28|1493.63|1493.13|1494.83|1494.33|1493.33|1492.83|0
1751449200000|2025-07-02 09:40:00|1493.58|1493.08|1493.28|1492.78|1493.68|1493.18|1492.68|1492.18|0
1751449500000|2025-07-02 09:45:00|1493.33|1492.83|1493.43|1492.93|1494.83|1494.33|1493.28|1492.78|5
1751449800000|2025-07-02 09:50:00|1493.57|1493.07|1494.02|1493.52|1494.72|1494.22|1493.52|1493.02|4
1751450100000|2025-07-02 09:55:00|1493.97|1493.47|1493.92|1493.42|1494.42|1493.92|1493.67|1493.17|0
1751450400000|2025-07-02 10:00:00|1493.91|1493.41|1493.61|1493.11|1494.01|1493.51|1493.21|1492.71|0
1751450700000|2025-07-02 10:05:00|1493.56|1493.06|1492.91|1492.41|1493.56|1493.06|1492.76|1492.26|10
1751451000000|2025-07-02 10:10:00|1492.88|1492.38|1492.88|1492.38|1493.18|1492.68|1492.68|1492.18|0
1751451300000|2025-07-02 10:15:00|1492.83|1492.33|1492.88|1492.38|1493.08|1492.58|1492.63|1492.13|0
1751451600000|2025-07-02 10:20:00|1492.93|1492.43|1493.03|1492.53|1493.43|1492.93|1492.78|1492.28|0
1751451900000|2025-07-02 10:25:00|1493.33|1492.83|1493.73|1493.23|1493.93|1493.43|1492.83|1492.33|0
1751452200000|2025-07-02 10:30:00|1493.68|1493.18|1494.73|1494.23|1494.73|1494.23|1493.23|1492.73|0
1751452500000|2025-07-02 10:35:00|1494.68|1494.18|1493.83|1493.33|1494.83|1494.33|1493.83|1493.33|10
1751452800000|2025-07-02 10:40:00|1493.75|1493.25|1493.65|1493.15|1493.75|1493.25|1493.25|1492.75|0
1751453100000|2025-07-02 10:45:00|1493.7|1493.2|1494.85|1494.35|1494.85|1494.35|1493.65|1493.15|0
1751453400000|2025-07-02 10:50:00|1494.97|1494.47|1494.87|1494.37|1495.62|1495.12|1494.67|1494.17|6
1751453700000|2025-07-02 10:55:00|1494.82|1494.32|1494.27|1493.77|1494.97|1494.47|1494.07|1493.57|0
1751454000000|2025-07-02 11:00:00|1494.16|1493.66|1493.86|1493.36|1494.56|1494.06|1493.86|1493.36|0
1751454300000|2025-07-02 11:05:00|1493.81|1493.31|1494.36|1493.86|1494.36|1493.86|1493.56|1493.06|4
1751454600000|2025-07-02 11:10:00|1494.37|1493.87|1494.27|1493.77|1494.97|1494.47|1493.97|1493.47|0
1751454900000|2025-07-02 11:15:00|1494.32|1493.82|1494.67|1494.17|1495.22|1494.72|1494.32|1493.82|2
1751455200000|2025-07-02 11:20:00|1494.61|1494.11|1494.31|1493.81|1494.71|1494.21|1494.16|1493.66|0
1751455500000|2025-07-02 11:25:00|1494.36|1493.86|1495.01|1494.51|1495.11|1494.61|1494.36|1493.86|0
1751455800000|2025-07-02 11:30:00|1495|1494.5|1494.9|1494.4|1495.2|1494.7|1494.7|1494.2|0
1751456100000|2025-07-02 11:35:00|1494.95|1494.45|1494.6|1494.1|1495.1|1494.6|1494.5|1494|0
1751456400000|2025-07-02 11:40:00|1494.65|1494.15|1494.55|1494.05|1494.85|1494.35|1494.4|1493.9|0
1751456700000|2025-07-02 11:45:00|1494.6|1494.1|1493.65|1493.15|1494.75|1494.25|1493.55|1493.05|2
1751457000000|2025-07-02 11:50:00|1493.6|1493.1|1493.95|1493.45|1494.05|1493.55|1493.45|1492.95|0
1751457300000|2025-07-02 11:55:00|1493.9|1493.4|1493.45|1492.95|1494.2|1493.7|1493.45|1492.95|0
1751457600000|2025-07-02 12:00:00|1493.42|1492.92|1493.02|1492.52|1493.52|1493.02|1492.32|1491.82|0
1751457900000|2025-07-02 12:05:00|1493.07|1492.57|1494.22|1493.72|1494.32|1493.82|1493.07|1492.57|0
1751458200000|2025-07-02 12:10:00|1494.16|1493.66|1494.46|1493.96|1494.46|1493.96|1493.66|1493.16|1
1751458500000|2025-07-02 12:15:00|1494.41|1493.91|1493.96|1493.46|1494.41|1493.91|1493.66|1493.16|0
1751458800000|2025-07-02 12:20:00|1494.14|1493.64|1492.74|1492.24|1494.14|1493.64|1492.54|1492.04|0
1751459100000|2025-07-02 12:25:00|1492.69|1492.19|1493.14|1492.64|1493.49|1492.99|1492.44|1491.94|0
1751459400000|2025-07-02 12:30:00|1493.08|1492.58|1491.08|1490.58|1493.28|1492.78|1490.98|1490.48|0
1751459700000|2025-07-02 12:35:00|1491.03|1490.53|1491.68|1491.18|1492.08|1491.58|1490.88|1490.38|0
1751460000000|2025-07-02 12:40:00|1491.72|1491.22|1490.52|1490.02|1491.82|1491.32|1490.52|1490.02|0
1751460300000|2025-07-02 12:45:00|1490.47|1489.97|1490.32|1489.82|1491.12|1490.62|1490.32|1489.82|0
1751460600000|2025-07-02 12:50:00|1490.27|1489.77|1490.97|1490.47|1490.97|1490.47|1490.27|1489.77|0
1751460900000|2025-07-02 12:55:00|1491.02|1490.52|1490.57|1490.07|1491.57|1491.07|1490.57|1490.07|0
1751461200000|2025-07-02 13:00:00|1490.64|1490.14|1491.34|1490.84|1491.54|1491.04|1490.34|1489.84|3
1751461500000|2025-07-02 13:05:00|1491.39|1490.89|1491.14|1490.64|1491.94|1491.44|1491.04|1490.54|0
1751461800000|2025-07-02 13:10:00|1490.94|1490.44|1492.44|1491.94|1492.54|1492.04|1490.94|1490.44|3
1751462100000|2025-07-02 13:15:00|1492.49|1491.99|1492.84|1492.34|1492.89|1492.39|1492.14|1491.64|0
1751462400000|2025-07-02 13:20:00|1492.94|1492.44|1492.24|1491.74|1493.24|1492.74|1492.24|1491.74|0
1751462700000|2025-07-02 13:25:00|1492.19|1491.69|1491.79|1491.29|1492.69|1492.19|1491.49|1490.99|2
1751463000000|2025-07-02 13:30:00|1491.87|1491.37|1490.72|1490.22|1492.62|1492.12|1490.32|1489.82|0
1751463300000|2025-07-02 13:35:00|1490.77|1490.27|1491.02|1490.52|1491.62|1491.12|1490.72|1490.22|0
1751463600000|2025-07-02 13:40:00|1490.99|1490.49|1490.89|1490.39|1491.99|1491.49|1490.29|1489.79|0
1751463900000|2025-07-02 13:45:00|1490.84|1490.34|1490.59|1490.09|1490.89|1490.39|1489.99|1489.49|0
1751464200000|2025-07-02 13:50:00|1490.6|1490.1|1490.3|1489.8|1490.6|1490.1|1489.8|1489.3|0
1751464500000|2025-07-02 13:55:00|1490.25|1489.75|1490.05|1489.55|1490.5|1490|1488.4|1487.9|24
1751464800000|2025-07-02 14:00:00|1490|1489.5|1490.7|1490.2|1490.75|1490.25|1488.75|1488.25|21
1751465100000|2025-07-02 14:05:00|1490.75|1490.25|1491.45|1490.95|1492.05|1491.55|1490.55|1490.05|0
1751465400000|2025-07-02 14:10:00|1491.4|1490.9|1492.5|1492|1492.55|1492.05|1491|1490.5|1
1751465700000|2025-07-02 14:15:00|1492.55|1492.05|1493.7|1493.2|1494.1|1493.6|1492.55|1492.05|23
1751526000000|2025-07-03 07:00:00|1501.1|1500.6|1496.65|1496.15|1501.1|1500.6|1496.45|1495.95|2
1751526300000|2025-07-03 07:05:00|1496.7|1496.2|1495.05|1494.55|1497.85|1497.35|1494.75|1494.25|0
1751526600000|2025-07-03 07:10:00|1495|1494.5|1494.25|1493.75|1495.55|1495.05|1493.35|1492.85|1
1751526900000|2025-07-03 07:15:00|1494.3|1493.8|1495.25|1494.75|1495.75|1495.25|1494.3|1493.8|0
1751527200000|2025-07-03 07:20:00|1495.12|1494.62|1493.62|1493.12|1495.12|1494.62|1493.22|1492.72|0
1751527500000|2025-07-03 07:25:00|1493.67|1493.17|1494.42|1493.92|1494.92|1494.42|1493.52|1493.02|0
1751527800000|2025-07-03 07:30:00|1494.58|1494.08|1494.23|1493.73|1494.58|1494.08|1493.73|1493.23|0
1751528100000|2025-07-03 07:35:00|1494.18|1493.68|1495.68|1495.18|1495.93|1495.43|1494.08|1493.58|0
1751528400000|2025-07-03 07:40:00|1495.6|1495.1|1494.7|1494.2|1495.65|1495.15|1494.5|1494|3
1751528700000|2025-07-03 07:45:00|1494.75|1494.25|1495.1|1494.6|1495.8|1495.3|1494.7|1494.2|2
1751529000000|2025-07-03 07:50:00|1495.12|1494.62|1495.22|1494.72|1496.02|1495.52|1494.62|1494.12|0
1751529300000|2025-07-03 07:55:00|1495.27|1494.77|1494.02|1493.52|1495.62|1495.12|1493.82|1493.32|3
1751529600000|2025-07-03 08:00:00|1493.95|1493.45|1494.05|1493.55|1495.15|1494.65|1493.85|1493.35|0
1751529900000|2025-07-03 08:05:00|1494|1493.5|1494.4|1493.9|1494.7|1494.2|1493.25|1492.75|3
1751530200000|2025-07-03 08:10:00|1494.37|1493.87|1496.02|1495.52|1496.22|1495.72|1494.32|1493.82|0
1751530500000|2025-07-03 08:15:00|1496.07|1495.57|1496.27|1495.77|1496.42|1495.92|1496.02|1495.52|0
1751530800000|2025-07-03 08:20:00|1496.32|1495.82|1496.42|1495.92|1496.52|1496.02|1496.22|1495.72|0
1751531100000|2025-07-03 08:25:00|1496.37|1495.87|1496.27|1495.77|1496.57|1496.07|1495.67|1495.17|2
1751531400000|2025-07-03 08:30:00|1496.47|1495.97|1494.67|1494.17|1496.47|1495.97|1494.47|1493.97|0
1751531700000|2025-07-03 08:35:00|1494.72|1494.22|1495.17|1494.67|1495.77|1495.27|1494.72|1494.22|0
1751532000000|2025-07-03 08:40:00|1495|1494.5|1495|1494.5|1495.6|1495.1|1494.5|1494|0
1751532300000|2025-07-03 08:45:00|1494.95|1494.45|1495.6|1495.1|1495.7|1495.2|1494.6|1494.1|0
1751532600000|2025-07-03 08:50:00|1495.69|1495.19|1495.59|1495.09|1495.79|1495.29|1495.09|1494.59|0
1751532900000|2025-07-03 08:55:00|1495.54|1495.04|1495.14|1494.64|1495.54|1495.04|1494.79|1494.29|0
1751533200000|2025-07-03 09:00:00|1495.07|1494.57|1495.62|1495.12|1495.92|1495.42|1494.97|1494.47|0
1751533500000|2025-07-03 09:05:00|1495.57|1495.07|1495.92|1495.42|1496.27|1495.77|1494.92|1494.42|0
1751533800000|2025-07-03 09:10:00|1495.91|1495.41|1496.16|1495.66|1496.21|1495.71|1495.71|1495.21|3
1751534100000|2025-07-03 09:15:00|1496.21|1495.71|1496.41|1495.91|1496.51|1496.01|1496.11|1495.61|0
1751534400000|2025-07-03 09:20:00|1496.58|1496.08|1496.38|1495.88|1496.58|1496.08|1496.13|1495.63|0
1751534700000|2025-07-03 09:25:00|1496.43|1495.93|1496.23|1495.73|1496.48|1495.98|1495.98|1495.48|1
1751535000000|2025-07-03 09:30:00|1496.28|1495.78|1495.73|1495.23|1496.43|1495.93|1495.63|1495.13|3
1751535300000|2025-07-03 09:35:00|1495.68|1495.18|1495.13|1494.63|1495.68|1495.18|1494.63|1494.13|0
1751535600000|2025-07-03 09:40:00|1495|1494.5|1496.2|1495.7|1496.4|1495.9|1494.95|1494.45|0
1751535900000|2025-07-03 09:45:00|1496.25|1495.75|1496|1495.5|1496.25|1495.75|1495.7|1495.2|0
1751536200000|2025-07-03 09:50:00|1495.85|1495.35|1495.95|1495.45|1496.35|1495.85|1495.6|1495.1|0
1751536500000|2025-07-03 09:55:00|1496|1495.5|1496.6|1496.1|1496.6|1496.1|1496|1495.5|0
1751536800000|2025-07-03 10:00:00|1496.61|1496.11|1496.76|1496.26|1497.16|1496.66|1496.61|1496.11|0
1751537100000|2025-07-03 10:05:00|1496.71|1496.21|1497.56|1497.06|1497.56|1497.06|1496.36|1495.86|2
1751537400000|2025-07-03 10:10:00|1497.51|1497.01|1497.51|1497.01|1497.81|1497.31|1497.41|1496.91|0
1751537700000|2025-07-03 10:15:00|1497.46|1496.96|1497.01|1496.51|1497.51|1497.01|1496.91|1496.41|0
1751538000000|2025-07-03 10:20:00|1496.97|1496.47|1497.47|1496.97|1497.47|1496.97|1496.77|1496.27|0
1751538300000|2025-07-03 10:25:00|1497.52|1497.02|1497.67|1497.17|1498.07|1497.57|1497.47|1496.97|3
1751538600000|2025-07-03 10:30:00|1497.84|1497.34|1497.69|1497.19|1497.89|1497.39|1497.64|1497.14|0
1751538900000|2025-07-03 10:35:00|1497.64|1497.14|1497.69|1497.19|1497.79|1497.29|1497.64|1497.14|0
1751539200000|2025-07-03 10:40:00|1497.73|1497.23|1497.13|1496.63|1497.73|1497.23|1496.98|1496.48|0
1751539500000|2025-07-03 10:45:00|1497.08|1496.58|1497.18|1496.68|1497.28|1496.78|1497.03|1496.53|0
1751539800000|2025-07-03 10:50:00|1497.37|1496.87|1497.97|1497.47|1498.02|1497.52|1497.27|1496.77|1
1751540100000|2025-07-03 10:55:00|1498.02|1497.52|1498.07|1497.57|1498.12|1497.62|1497.87|1497.37|0
1751540400000|2025-07-03 11:00:00|1498.01|1497.51|1498.91|1498.41|1499.21|1498.71|1498.01|1497.51|0
1751540700000|2025-07-03 11:05:00|1498.86|1498.36|1498.91|1498.41|1499.01|1498.51|1498.61|1498.11|0
1751541000000|2025-07-03 11:10:00|1498.84|1498.34|1499.04|1498.54|1499.34|1498.84|1498.84|1498.34|0
1751541300000|2025-07-03 11:15:00|1499.09|1498.59|1500.14|1499.64|1500.14|1499.64|1498.94|1498.44|0
1751541600000|2025-07-03 11:20:00|1500.05|1499.55|1499.65|1499.15|1500.05|1499.55|1499.65|1499.15|0
1751541900000|2025-07-03 11:25:00|1499.6|1499.1|1499.35|1498.85|1499.65|1499.15|1499.25|1498.75|0
1751542200000|2025-07-03 11:30:00|1499.37|1498.87|1498.07|1497.57|1499.37|1498.87|1498.07|1497.57|0
1751542500000|2025-07-03 11:35:00|1498.02|1497.52|1498.17|1497.67|1498.32|1497.82|1497.97|1497.47|0
1751542800000|2025-07-03 11:40:00|1498.35|1497.85|1498.35|1497.85|1498.65|1498.15|1498.15|1497.65|1
1751543100000|2025-07-03 11:45:00|1498.4|1497.9|1498|1497.5|1498.4|1497.9|1497.75|1497.25|0
1751543400000|2025-07-03 11:50:00|1497.88|1497.38|1499.18|1498.68|1499.18|1498.68|1497.88|1497.38|0
1751543700000|2025-07-03 11:55:00|1499.13|1498.63|1499.93|1499.43|1499.93|1499.43|1499.13|1498.63|0
1751544000000|2025-07-03 12:00:00|1499.71|1499.21|1499.56|1499.06|1499.71|1499.21|1499.31|1498.81|0
1751544300000|2025-07-03 12:05:00|1499.51|1499.01|1500.51|1500.01|1500.51|1500.01|1499.51|1499.01|2
1751544600000|2025-07-03 12:10:00|1500.6|1500.1|1499.7|1499.2|1500.6|1500.1|1499.4|1498.9|0
1751544900000|2025-07-03 12:15:00|1499.8|1499.3|1499.6|1499.1|1499.9|1499.4|1499.4|1498.9|0
1751545200000|2025-07-03 12:20:00|1499.66|1499.16|1499.56|1499.06|1499.76|1499.26|1499.16|1498.66|0
1751545500000|2025-07-03 12:25:00|1499.51|1499.01|1499.61|1499.11|1499.66|1499.16|1499.26|1498.76|0
1751545800000|2025-07-03 12:30:00|1499.56|1499.06|1501.41|1500.91|1502.31|1501.81|1499.56|1499.06|14
1751546100000|2025-07-03 12:35:00|1501.51|1501.01|1500.81|1500.31|1501.71|1501.21|1500.81|1500.31|0
1751546400000|2025-07-03 12:40:00|1500.77|1500.27|1500.77|1500.27|1500.87|1500.37|1500.47|1499.97|0
1751546700000|2025-07-03 12:45:00|1500.72|1500.22|1500.07|1499.57|1501.07|1500.57|1499.87|1499.37|0
1751547000000|2025-07-03 12:50:00|1500.19|1499.69|1500.79|1500.29|1500.89|1500.39|1500.19|1499.69|0
1751547300000|2025-07-03 12:55:00|1500.74|1500.24|1500.19|1499.69|1500.79|1500.29|1500.09|1499.59|3
1751547600000|2025-07-03 13:00:00|1500.11|1499.61|1499.01|1498.51|1500.11|1499.61|1498.51|1498.01|5
1751547900000|2025-07-03 13:05:00|1499.06|1498.56|1500.01|1499.51|1500.06|1499.56|1499.06|1498.56|7
1751548200000|2025-07-03 13:10:00|1500.13|1499.63|1499.63|1499.13|1500.18|1499.68|1499.23|1498.73|0
1751548500000|2025-07-03 13:15:00|1499.58|1499.08|1499.98|1499.48|1500.03|1499.53|1499.33|1498.83|0
1751548800000|2025-07-03 13:20:00|1499.9|1499.4|1499.35|1498.85|1499.95|1499.45|1499.15|1498.65|1
1751549100000|2025-07-03 13:25:00|1499.3|1498.8|1499.05|1498.55|1499.45|1498.95|1498.9|1498.4|1
1751549400000|2025-07-03 13:30:00|1499.03|1498.53|1500.08|1499.58|1500.08|1499.58|1498.33|1497.83|0
1751549700000|2025-07-03 13:35:00|1500.03|1499.53|1499.78|1499.28|1500.03|1499.53|1499.53|1499.03|1
1751550000000|2025-07-03 13:40:00|1499.83|1499.33|1499.28|1498.78|1499.88|1499.38|1498.98|1498.48|0
1751550300000|2025-07-03 13:45:00|1499.23|1498.73|1499.63|1499.13|1499.98|1499.48|1499.18|1498.68|1
1751550600000|2025-07-03 13:50:00|1499.54|1499.04|1500.24|1499.74|1500.24|1499.74|1499.34|1498.84|0
1751550900000|2025-07-03 13:55:00|1500.29|1499.79|1500.19|1499.69|1500.64|1500.14|1499.89|1499.39|1
1751551200000|2025-07-03 14:00:00|1500.24|1499.74|1499.84|1499.34|1500.44|1499.94|1499.44|1498.94|1
1751551500000|2025-07-03 14:05:00|1499.79|1499.29|1498.84|1498.34|1499.79|1499.29|1498.64|1498.14|22
1751551800000|2025-07-03 14:10:00|1498.95|1498.45|1499.85|1499.35|1500.05|1499.55|1498.55|1498.05|0
1751552100000|2025-07-03 14:15:00|1499.8|1499.3|1499.65|1499.15|1500.9|1500.4|1499.25|1498.75|27
1751612400000|2025-07-04 07:00:00|1492.95|1492.45|1493.05|1492.55|1494.75|1494.25|1492.85|1492.35|0
1751612700000|2025-07-04 07:05:00|1493|1492.5|1492.95|1492.45|1493.25|1492.75|1491.25|1490.75|0
1751613000000|2025-07-04 07:10:00|1493.05|1492.55|1494.05|1493.55|1494.65|1494.15|1492.95|1492.45|0
1751613300000|2025-07-04 07:15:00|1494.1|1493.6|1493.05|1492.55|1494.1|1493.6|1492.3|1491.8|0
1751613600000|2025-07-04 07:20:00|1492.97|1492.47|1494.97|1494.47|1494.97|1494.47|1492.87|1492.37|0
1751613900000|2025-07-04 07:25:00|1495.02|1494.52|1494.97|1494.47|1496.22|1495.72|1494.87|1494.37|1
1751614200000|2025-07-04 07:30:00|1494.82|1494.32|1495.72|1495.22|1495.72|1495.22|1493.62|1493.12|0
1751614500000|2025-07-04 07:35:00|1495.77|1495.27|1496.22|1495.72|1496.82|1496.32|1495.52|1495.02|0
1751614800000|2025-07-04 07:40:00|1496.31|1495.81|1496.91|1496.41|1496.91|1496.41|1496.11|1495.61|0
1751615100000|2025-07-04 07:45:00|1496.81|1496.31|1496.71|1496.21|1497.11|1496.61|1496.41|1495.91|0
1751615400000|2025-07-04 07:50:00|1496.77|1496.27|1498.07|1497.57|1498.27|1497.77|1496.77|1496.27|0
1751615700000|2025-07-04 07:55:00|1498.02|1497.52|1496.77|1496.27|1498.07|1497.57|1496.22|1495.72|19
1751616000000|2025-07-04 08:00:00|1496.74|1496.24|1498.34|1497.84|1498.44|1497.94|1496.24|1495.74|10
1751616300000|2025-07-04 08:05:00|1498.39|1497.89|1498.14|1497.64|1498.64|1498.14|1497.84|1497.34|0
1751616600000|2025-07-04 08:10:00|1498.09|1497.59|1496.49|1495.99|1498.09|1497.59|1496.44|1495.94|0
1751616900000|2025-07-04 08:15:00|1496.44|1495.94|1496.39|1495.89|1496.49|1495.99|1495.09|1494.59|0
1751617200000|2025-07-04 08:20:00|1496.61|1496.11|1497.61|1497.11|1497.66|1497.16|1496.61|1496.11|5
1751617500000|2025-07-04 08:25:00|1497.71|1497.21|1497.11|1496.61|1497.71|1497.21|1496.81|1496.31|1
1751617800000|2025-07-04 08:30:00|1496.8|1496.3|1495|1494.5|1496.9|1496.4|1494.7|1494.2|0
1751618100000|2025-07-04 08:35:00|1495.1|1494.6|1495.3|1494.8|1495.3|1494.8|1494.1|1493.6|0
1751618400000|2025-07-04 08:40:00|1495.66|1495.16|1495.86|1495.36|1495.91|1495.41|1495.16|1494.66|0
1751618700000|2025-07-04 08:45:00|1495.81|1495.31|1494.36|1493.86|1496.01|1495.51|1494.06|1493.56|1
1751619000000|2025-07-04 08:50:00|1494.39|1493.89|1493.99|1493.49|1494.39|1493.89|1493.19|1492.69|0
1751619300000|2025-07-04 08:55:00|1494.04|1493.54|1494.49|1493.99|1494.69|1494.19|1494.04|1493.54|0
1751619600000|2025-07-04 09:00:00|1494.23|1493.73|1494.23|1493.73|1494.63|1494.13|1494.03|1493.53|0
1751619900000|2025-07-04 09:05:00|1494.28|1493.78|1494.43|1493.93|1494.63|1494.13|1493.93|1493.43|0
1751620200000|2025-07-04 09:10:00|1494.54|1494.04|1495.24|1494.74|1495.24|1494.74|1494.39|1493.89|0
1751620500000|2025-07-04 09:15:00|1495.19|1494.69|1497.34|1496.84|1497.69|1497.19|1495.14|1494.64|0
1751620800000|2025-07-04 09:20:00|1497.24|1496.74|1496.34|1495.84|1497.24|1496.74|1496.24|1495.74|0
1751621100000|2025-07-04 09:25:00|1496.29|1495.79|1497.24|1496.74|1497.74|1497.24|1495.94|1495.44|15
1751621400000|2025-07-04 09:30:00|1497.38|1496.88|1497.58|1497.08|1497.58|1497.08|1496.68|1496.18|0
1751621700000|2025-07-04 09:35:00|1497.63|1497.13|1497.78|1497.28|1498.43|1497.93|1497.63|1497.13|1
1751622000000|2025-07-04 09:40:00|1497.73|1497.23|1498.43|1497.93|1498.58|1498.08|1497.73|1497.23|12
1751622300000|2025-07-04 09:45:00|1498.48|1497.98|1498.58|1498.08|1498.93|1498.43|1498.33|1497.83|0
1751622600000|2025-07-04 09:50:00|1498.54|1498.04|1498.69|1498.19|1498.79|1498.29|1498.44|1497.94|0
1751622900000|2025-07-04 09:55:00|1498.74|1498.24|1497.89|1497.39|1498.79|1498.29|1497.79|1497.29|0
1751623200000|2025-07-04 10:00:00|1498.22|1497.72|1498.22|1497.72|1498.42|1497.92|1497.97|1497.47|0
1751623500000|2025-07-04 10:05:00|1498.32|1497.82|1497.62|1497.12|1498.32|1497.82|1497.22|1496.72|0
1751623800000|2025-07-04 10:10:00|1497.44|1496.94|1497.64|1497.14|1497.74|1497.24|1497.34|1496.84|0
1751624100000|2025-07-04 10:15:00|1497.69|1497.19|1497.14|1496.64|1497.74|1497.24|1497.14|1496.64|0
1751624400000|2025-07-04 10:20:00|1497.05|1496.55|1496.75|1496.25|1497.25|1496.75|1496.55|1496.05|0
1751624700000|2025-07-04 10:25:00|1496.7|1496.2|1497.05|1496.55|1497.05|1496.55|1496.55|1496.05|0
1751625000000|2025-07-04 10:30:00|1497.24|1496.74|1496.84|1496.34|1497.24|1496.74|1496.74|1496.24|0
1751625300000|2025-07-04 10:35:00|1496.89|1496.39|1497.14|1496.64|1497.54|1497.04|1496.84|1496.34|1
1751625600000|2025-07-04 10:40:00|1496.92|1496.42|1495.32|1494.82|1496.92|1496.42|1495.12|1494.62|0
1751625900000|2025-07-04 10:45:00|1495.37|1494.87|1495.02|1494.52|1495.52|1495.02|1495.02|1494.52|0
1751626200000|2025-07-04 10:50:00|1495.03|1494.53|1495.03|1494.53|1495.33|1494.83|1494.93|1494.43|0
1751626500000|2025-07-04 10:55:00|1494.98|1494.48|1495.08|1494.58|1495.33|1494.83|1494.93|1494.43|0
1751626800000|2025-07-04 11:00:00|1495.1|1494.6|1496.15|1495.65|1496.15|1495.65|1495.05|1494.55|0
1751627100000|2025-07-04 11:05:00|1496.1|1495.6|1496.2|1495.7|1496.2|1495.7|1495.65|1495.15|1
1751627400000|2025-07-04 11:10:00|1496.1|1495.6|1495.95|1495.45|1496.8|1496.3|1495.65|1495.15|21
1751627700000|2025-07-04 11:15:00|1496|1495.5|1496.35|1495.85|1496.45|1495.95|1495.85|1495.35|0
1751628000000|2025-07-04 11:20:00|1496.25|1495.75|1496.35|1495.85|1496.35|1495.85|1496.05|1495.55|0
1751628300000|2025-07-04 11:25:00|1496.3|1495.8|1497.05|1496.55|1497.1|1496.6|1495.95|1495.45|1
1751628600000|2025-07-04 11:30:00|1497.24|1496.74|1498.04|1497.54|1498.04|1497.54|1497.24|1496.74|0
1751628900000|2025-07-04 11:35:00|1497.99|1497.49|1497.44|1496.94|1498.14|1497.64|1497.34|1496.84|0
1751629200000|2025-07-04 11:40:00|1497.38|1496.88|1497.78|1497.28|1498.13|1497.63|1497.38|1496.88|1
1751629500000|2025-07-04 11:45:00|1497.83|1497.33|1497.88|1497.38|1498.18|1497.68|1497.68|1497.18|0
1751629800000|2025-07-04 11:50:00|1498.01|1497.51|1498.41|1497.91|1498.61|1498.11|1498.01|1497.51|0
1751630100000|2025-07-04 11:55:00|1498.36|1497.86|1498.51|1498.01|1498.81|1498.31|1498.16|1497.66|1
1751630400000|2025-07-04 12:00:00|1498.37|1497.87|1497.87|1497.37|1498.52|1498.02|1497.87|1497.37|0
1751630700000|2025-07-04 12:05:00|1497.82|1497.32|1497.27|1496.77|1497.82|1497.32|1497.07|1496.57|0
1751631000000|2025-07-04 12:10:00|1497.32|1496.82|1497.82|1497.32|1497.92|1497.42|1497.32|1496.82|0
1751631300000|2025-07-04 12:15:00|1497.87|1497.37|1497.62|1497.12|1498.02|1497.52|1497.32|1496.82|0
1751631600000|2025-07-04 12:20:00|1497.67|1497.17|1496.72|1496.22|1497.72|1497.22|1496.62|1496.12|0
1751631900000|2025-07-04 12:25:00|1496.67|1496.17|1496.32|1495.82|1496.67|1496.17|1495.72|1495.22|0
1751632200000|2025-07-04 12:30:00|1496.29|1495.79|1496.39|1495.89|1496.49|1495.99|1496.19|1495.69|0
1751632500000|2025-07-04 12:35:00|1496.44|1495.94|1496.79|1496.29|1496.89|1496.39|1496.39|1495.89|0
1751632800000|2025-07-04 12:40:00|1496.84|1496.34|1497.39|1496.89|1497.44|1496.94|1496.84|1496.34|0
1751633100000|2025-07-04 12:45:00|1497.34|1496.84|1496.09|1495.59|1497.34|1496.84|1496.09|1495.59|0
1751633400000|2025-07-04 12:50:00|1496.15|1495.65|1496.05|1495.55|1496.25|1495.75|1495.25|1494.75|2
1751633700000|2025-07-04 12:55:00|1496.1|1495.6|1496.15|1495.65|1496.15|1495.65|1495.75|1495.25|0
1751634000000|2025-07-04 13:00:00|1496.18|1495.68|1496.88|1496.38|1496.88|1496.38|1496.18|1495.68|0
1751634300000|2025-07-04 13:05:00|1496.93|1496.43|1496.88|1496.38|1497.38|1496.88|1496.88|1496.38|0
1751634600000|2025-07-04 13:10:00|1496.73|1496.23|1496.83|1496.33|1496.93|1496.43|1496.43|1495.93|0
1751634900000|2025-07-04 13:15:00|1496.78|1496.28|1497.93|1497.43|1497.93|1497.43|1496.73|1496.23|0
1751635200000|2025-07-04 13:20:00|1497.9|1497.4|1497.9|1497.4|1498|1497.5|1497.5|1497|0
1751635500000|2025-07-04 13:25:00|1497.85|1497.35|1497.9|1497.4|1497.9|1497.4|1497.2|1496.7|0
1751635800000|2025-07-04 13:30:00|1497.93|1497.43|1498.83|1498.33|1498.83|1498.33|1497.78|1497.28|3
1751636100000|2025-07-04 13:35:00|1498.78|1498.28|1499.03|1498.53|1499.03|1498.53|1498.63|1498.13|0
1751636400000|2025-07-04 13:40:00|1499.04|1498.54|1499.84|1499.34|1500.04|1499.54|1498.04|1497.54|24
1751636700000|2025-07-04 13:45:00|1499.79|1499.29|1499.84|1499.34|1500.14|1499.64|1499.64|1499.14|0
1751637000000|2025-07-04 13:50:00|1499.79|1499.29|1499.99|1499.49|1500.39|1499.89|1498.89|1498.39|11
1751637300000|2025-07-04 13:55:00|1500.04|1499.54|1500.74|1500.24|1500.74|1500.24|1499.94|1499.44|0
1751637600000|2025-07-04 14:00:00|1500.72|1500.22|1500.77|1500.27|1501.37|1500.87|1500.72|1500.22|2
1751637900000|2025-07-04 14:05:00|1500.72|1500.22|1499.92|1499.42|1500.77|1500.27|1499.92|1499.42|1
1751638200000|2025-07-04 14:10:00|1499.86|1499.36|1499.56|1499.06|1500.21|1499.71|1499.26|1498.76|1
1751638500000|2025-07-04 14:15:00|1499.51|1499.01|1499.76|1499.26|1500.41|1499.91|1499.31|1498.81|22
1751871900000|2025-07-07 07:05:00|1499.75|1499.25|1498.75|1498.25|1500.25|1499.75|1498.75|1498.25|1
1751872200000|2025-07-07 07:10:00|1498.8|1498.3|1497.55|1497.05|1499.15|1498.65|1497.25|1496.75|1
1751872500000|2025-07-07 07:15:00|1497.6|1497.1|1497.35|1496.85|1498.15|1497.65|1496.85|1496.35|1
1751872800000|2025-07-07 07:20:00|1497.32|1496.82|1498.02|1497.52|1498.22|1497.72|1496.92|1496.42|0
1751873100000|2025-07-07 07:25:00|1497.97|1497.47|1499.12|1498.62|1499.52|1499.02|1497.62|1497.12|0
1751873400000|2025-07-07 07:30:00|1499.15|1498.65|1499.25|1498.75|1499.95|1499.45|1499.15|1498.65|1
1751873700000|2025-07-07 07:35:00|1499.3|1498.8|1500.35|1499.85|1500.55|1500.05|1499.3|1498.8|0
1751874000000|2025-07-07 07:40:00|1500.46|1499.96|1501.86|1501.36|1501.96|1501.46|1500.11|1499.61|2
1751874300000|2025-07-07 07:45:00|1501.91|1501.41|1501.36|1500.86|1502.16|1501.66|1501.36|1500.86|1
1751874600000|2025-07-07 07:50:00|1501.26|1500.76|1501.36|1500.86|1501.56|1501.06|1500.66|1500.16|0
1751874900000|2025-07-07 07:55:00|1501.26|1500.76|1501.76|1501.26|1502.06|1501.56|1501.26|1500.76|1
1751875200000|2025-07-07 08:00:00|1501.78|1501.28|1502.88|1502.38|1502.98|1502.48|1501.68|1501.18|1
1751875500000|2025-07-07 08:05:00|1502.93|1502.43|1501.18|1500.68|1502.98|1502.48|1501.08|1500.58|0
1751875800000|2025-07-07 08:10:00|1501.28|1500.78|1501.78|1501.28|1501.88|1501.38|1500.88|1500.38|0
1751876100000|2025-07-07 08:15:00|1501.73|1501.23|1501.33|1500.83|1501.73|1501.23|1501.08|1500.58|1
1751876400000|2025-07-07 08:20:00|1501.32|1500.82|1501.47|1500.97|1501.87|1501.37|1501.17|1500.67|0
1751876700000|2025-07-07 08:25:00|1501.52|1501.02|1501.27|1500.77|1501.87|1501.37|1501.07|1500.57|0
1751877000000|2025-07-07 08:30:00|1501.24|1500.74|1500.74|1500.24|1501.24|1500.74|1500.14|1499.64|0
1751877300000|2025-07-07 08:35:00|1500.84|1500.34|1501.14|1500.64|1501.14|1500.64|1500.14|1499.64|1
1751877600000|2025-07-07 08:40:00|1501.07|1500.57|1500.77|1500.27|1501.17|1500.67|1500.27|1499.77|0
1751877900000|2025-07-07 08:45:00|1500.72|1500.22|1499.67|1499.17|1500.72|1500.22|1499.57|1499.07|1
1751878200000|2025-07-07 08:50:00|1499.75|1499.25|1499.75|1499.25|1499.85|1499.35|1499.35|1498.85|0
1751878500000|2025-07-07 08:55:00|1499.8|1499.3|1499.35|1498.85|1499.85|1499.35|1499.25|1498.75|0
1751878800000|2025-07-07 09:00:00|1499.4|1498.9|1498.6|1498.1|1499.45|1498.95|1498.45|1497.95|1
1751879100000|2025-07-07 09:05:00|1498.65|1498.15|1498.5|1498|1498.75|1498.25|1498.5|1498|0
1751879400000|2025-07-07 09:10:00|1498.61|1498.11|1500.26|1499.76|1500.46|1499.96|1498.36|1497.86|1
1751879700000|2025-07-07 09:15:00|1500.31|1499.81|1500.96|1500.46|1501.16|1500.66|1500.16|1499.66|0
1751880000000|2025-07-07 09:20:00|1500.84|1500.34|1500.04|1499.54|1500.84|1500.34|1499.74|1499.24|0
1751880300000|2025-07-07 09:25:00|1500.09|1499.59|1499.24|1498.74|1500.14|1499.64|1499.14|1498.64|0
1751880600000|2025-07-07 09:30:00|1499.25|1498.75|1498.75|1498.25|1499.35|1498.85|1498.5|1498|1
1751880900000|2025-07-07 09:35:00|1498.8|1498.3|1499.1|1498.6|1499.35|1498.85|1498.75|1498.25|0
1751881200000|2025-07-07 09:40:00|1498.89|1498.39|1498.14|1497.64|1498.89|1498.39|1498.14|1497.64|10
1751881500000|2025-07-07 09:45:00|1498.09|1497.59|1498.09|1497.59|1498.09|1497.59|1498.04|1497.54|1
1751881800000|2025-07-07 09:50:00|1498.14|1497.64|1498.29|1497.79|1498.39|1497.89|1497.74|1497.24|11
1751882100000|2025-07-07 09:55:00|1498.24|1497.74|1498.19|1497.69|1498.29|1497.79|1498.14|1497.64|0
1751882400000|2025-07-07 10:00:00|1498.24|1497.74|1498.19|1497.69|1498.74|1498.24|1498.09|1497.59|1
1751882700000|2025-07-07 10:05:00|1498.14|1497.64|1498.34|1497.84|1498.39|1497.89|1498.04|1497.54|1
1751883000000|2025-07-07 10:10:00|1498.29|1497.79|1498.54|1498.04|1498.54|1498.04|1498.19|1497.69|0
1751883300000|2025-07-07 10:15:00|1498.49|1497.99|1498.74|1498.24|1498.94|1498.44|1498.44|1497.94|2
1751883600000|2025-07-07 10:20:00|1498.75|1498.25|1498.55|1498.05|1498.75|1498.25|1498.3|1497.8|0
1751883900000|2025-07-07 10:25:00|1498.5|1498|1498.95|1498.45|1498.95|1498.45|1498.35|1497.85|0
1751884200000|2025-07-07 10:30:00|1499.04|1498.54|1498.74|1498.24|1499.14|1498.64|1498.69|1498.19|0
1751884500000|2025-07-07 10:35:00|1498.84|1498.34|1498.64|1498.14|1498.84|1498.34|1498.59|1498.09|0
1751884800000|2025-07-07 10:40:00|1498.51|1498.01|1499.11|1498.61|1499.16|1498.66|1498.46|1497.96|1
1751885100000|2025-07-07 10:45:00|1499.21|1498.71|1499.41|1498.91|1499.41|1498.91|1499.11|1498.61|0
1751885400000|2025-07-07 10:50:00|1499.45|1498.95|1500.15|1499.65|1500.2|1499.7|1499.4|1498.9|0
1751885700000|2025-07-07 10:55:00|1500.25|1499.75|1501.15|1500.65|1501.15|1500.65|1499.95|1499.45|0
1751886000000|2025-07-07 11:00:00|1501.18|1500.68|1500.93|1500.43|1501.78|1501.28|1500.68|1500.18|2
1751886300000|2025-07-07 11:05:00|1500.98|1500.48|1500.88|1500.38|1501.08|1500.58|1500.48|1499.98|0
1751886600000|2025-07-07 11:10:00|1500.84|1500.34|1500.24|1499.74|1501.19|1500.69|1500.19|1499.69|2
1751886900000|2025-07-07 11:15:00|1500.29|1499.79|1500.84|1500.34|1500.94|1500.44|1500.14|1499.64|1
1751887200000|2025-07-07 11:20:00|1500.87|1500.37|1500.67|1500.17|1500.87|1500.37|1500.27|1499.77|0
1751887500000|2025-07-07 11:25:00|1500.62|1500.12|1500.67|1500.17|1500.67|1500.17|1500.37|1499.87|0
1751887800000|2025-07-07 11:30:00|1500.75|1500.25|1500.65|1500.15|1500.75|1500.25|1500.3|1499.8|1
1751888100000|2025-07-07 11:35:00|1500.6|1500.1|1500.2|1499.7|1500.75|1500.25|1500.2|1499.7|0
1751888400000|2025-07-07 11:40:00|1500.33|1499.83|1500.48|1499.98|1500.53|1500.03|1500.23|1499.73|1
1751888700000|2025-07-07 11:45:00|1500.43|1499.93|1500.68|1500.18|1500.68|1500.18|1500.28|1499.78|0
1751889000000|2025-07-07 11:50:00|1500.48|1499.98|1500.48|1499.98|1500.78|1500.28|1500.33|1499.83|0
1751889300000|2025-07-07 11:55:00|1500.53|1500.03|1500.48|1499.98|1500.78|1500.28|1500.28|1499.78|0
1751889600000|2025-07-07 12:00:00|1500.52|1500.02|1500.62|1500.12|1500.82|1500.32|1500.52|1500.02|1
1751889900000|2025-07-07 12:05:00|1500.57|1500.07|1500.42|1499.92|1500.57|1500.07|1500.42|1499.92|0
1751890200000|2025-07-07 12:10:00|1500.44|1499.94|1500.54|1500.04|1500.54|1500.04|1500.44|1499.94|0
1751890500000|2025-07-07 12:15:00|1500.49|1499.99|1501.14|1500.64|1501.44|1500.94|1500.49|1499.99|1
1751890800000|2025-07-07 12:20:00|1501.08|1500.58|1501.98|1501.48|1502.08|1501.58|1500.98|1500.48|0
1751891100000|2025-07-07 12:25:00|1502.03|1501.53|1501.88|1501.38|1502.38|1501.88|1501.78|1501.28|1
1751891400000|2025-07-07 12:30:00|1501.83|1501.33|1501.43|1500.93|1501.83|1501.33|1501.33|1500.83|1
1751891700000|2025-07-07 12:35:00|1501.48|1500.98|1500.93|1500.43|1501.48|1500.98|1500.93|1500.43|0
1751892000000|2025-07-07 12:40:00|1501.02|1500.52|1500.77|1500.27|1501.02|1500.52|1500.77|1500.27|0
1751892300000|2025-07-07 12:45:00|1500.72|1500.22|1500.42|1499.92|1500.72|1500.22|1500.42|1499.92|0
1751892600000|2025-07-07 12:50:00|1500.41|1499.91|1500.26|1499.76|1500.41|1499.91|1499.96|1499.46|9
1751892900000|2025-07-07 12:55:00|1500.61|1500.11|1500.81|1500.31|1500.96|1500.46|1500.51|1500.01|1
1751893200000|2025-07-07 13:00:00|1500.83|1500.33|1500.23|1499.73|1500.83|1500.33|1500.18|1499.68|0
1751893500000|2025-07-07 13:05:00|1500.18|1499.68|1500.28|1499.78|1500.63|1500.13|1499.73|1499.23|9
1751893800000|2025-07-07 13:10:00|1500.3|1499.8|1500.1|1499.6|1500.35|1499.85|1500.1|1499.6|0
1751894100000|2025-07-07 13:15:00|1500.05|1499.55|1500.8|1500.3|1500.9|1500.4|1499.65|1499.15|4
1751894400000|2025-07-07 13:20:00|1500.63|1500.13|1500.48|1499.98|1501.58|1501.08|1500.48|1499.98|1
1751894700000|2025-07-07 13:25:00|1500.43|1499.93|1499.98|1499.48|1500.88|1500.38|1499.98|1499.48|0
1751895000000|2025-07-07 13:30:00|1499.93|1499.43|1498.71|1498.21|1500.06|1499.56|1498.16|1497.66|30
1751895300000|2025-07-07 13:35:00|1498.66|1498.16|1499.11|1498.61|1499.46|1498.96|1498.51|1498.01|5
1751895600000|2025-07-07 13:40:00|1499.04|1498.54|1498.74|1498.24|1499.34|1498.84|1498.54|1498.04|0
1751895900000|2025-07-07 13:45:00|1498.79|1498.29|1499.74|1499.24|1499.74|1499.24|1498.74|1498.24|9
1751896200000|2025-07-07 13:50:00|1499.79|1499.29|1500.59|1500.09|1500.99|1500.49|1499.79|1499.29|2
1751896500000|2025-07-07 13:55:00|1500.64|1500.14|1500.94|1500.44|1501.14|1500.64|1500.64|1500.14|0
1751896800000|2025-07-07 14:00:00|1500.92|1500.42|1501.37|1500.87|1502.17|1501.67|1500.87|1500.37|2
1751897100000|2025-07-07 14:05:00|1501.42|1500.92|1501.82|1501.32|1501.82|1501.32|1501.27|1500.77|0
1751897400000|2025-07-07 14:10:00|1501.86|1501.36|1501.91|1501.41|1501.91|1501.41|1501.11|1500.61|1
1751897700000|2025-07-07 14:15:00|1501.96|1501.46|1501.41|1500.91|1502.21|1501.71|1501.41|1500.91|2
1751958900000|2025-07-08 07:15:00|1500.15|1499.65|1500.05|1499.55|1502.05|1501.55|1499.65|1499.15|4
1751959200000|2025-07-08 07:20:00|1500.2|1499.7|1501.9|1501.4|1502|1501.5|1500.2|1499.7|0
1751959500000|2025-07-08 07:25:00|1501.95|1501.45|1503.3|1502.8|1503.3|1502.8|1501.9|1501.4|1
1751959800000|2025-07-08 07:30:00|1503.18|1502.68|1503.68|1503.18|1504.28|1503.78|1503.18|1502.68|0
1751960100000|2025-07-08 07:35:00|1503.63|1503.13|1502.58|1502.08|1503.78|1503.28|1502.53|1502.03|0
1751960400000|2025-07-08 07:40:00|1502.51|1502.01|1503.01|1502.51|1503.21|1502.71|1502.21|1501.71|0
1751960700000|2025-07-08 07:45:00|1503.06|1502.56|1503.81|1503.31|1504.11|1503.61|1503.01|1502.51|0
1751961000000|2025-07-08 07:50:00|1503.82|1503.32|1502.52|1502.02|1503.82|1503.32|1502.42|1501.92|0
1751961300000|2025-07-08 07:55:00|1502.57|1502.07|1501.62|1501.12|1502.62|1502.12|1501.32|1500.82|0
1751961600000|2025-07-08 08:00:00|1501.72|1501.22|1501.42|1500.92|1501.92|1501.42|1501.32|1500.82|1
1751961900000|2025-07-08 08:05:00|1501.32|1500.82|1500.32|1499.82|1501.32|1500.82|1500.22|1499.72|0
1751962200000|2025-07-08 08:10:00|1500.34|1499.84|1500.34|1499.84|1500.34|1499.84|1499.94|1499.44|0
1751962500000|2025-07-08 08:15:00|1500.39|1499.89|1501.44|1500.94|1501.74|1501.24|1500.39|1499.89|0
1751962800000|2025-07-08 08:20:00|1501.34|1500.84|1501.84|1501.34|1502.04|1501.54|1500.89|1500.39|0
1751963100000|2025-07-08 08:25:00|1501.79|1501.29|1502.44|1501.94|1502.74|1502.24|1501.64|1501.14|0
1751963400000|2025-07-08 08:30:00|1502.48|1501.98|1502.08|1501.58|1502.93|1502.43|1502.08|1501.58|0
1751963700000|2025-07-08 08:35:00|1502.03|1501.53|1501.58|1501.08|1502.03|1501.53|1501.18|1500.68|0
1751964000000|2025-07-08 08:40:00|1501.56|1501.06|1500.76|1500.26|1502.26|1501.76|1500.71|1500.21|1
1751964300000|2025-07-08 08:45:00|1500.81|1500.31|1501.36|1500.86|1501.36|1500.86|1500.66|1500.16|0
1751964600000|2025-07-08 08:50:00|1501.46|1500.96|1501.26|1500.76|1501.46|1500.96|1501.06|1500.56|0
1751964900000|2025-07-08 08:55:00|1501.31|1500.81|1501.76|1501.26|1501.91|1501.41|1501.26|1500.76|0
1751965200000|2025-07-08 09:00:00|1501.68|1501.18|1502.38|1501.88|1502.48|1501.98|1501.48|1500.98|0
1751965500000|2025-07-08 09:05:00|1502.43|1501.93|1502.38|1501.88|1502.58|1502.08|1502.13|1501.63|0
1751965800000|2025-07-08 09:10:00|1502.49|1501.99|1502.39|1501.89|1502.79|1502.29|1502.29|1501.79|0
1751966100000|2025-07-08 09:15:00|1502.34|1501.84|1501.29|1500.79|1502.39|1501.89|1501.29|1500.79|0
1751966400000|2025-07-08 09:20:00|1501.32|1500.82|1500.62|1500.12|1501.52|1501.02|1500.62|1500.12|0
1751966700000|2025-07-08 09:25:00|1500.67|1500.17|1500.62|1500.12|1501.02|1500.52|1500.62|1500.12|0
1751967000000|2025-07-08 09:30:00|1500.58|1500.08|1500.38|1499.88|1500.58|1500.08|1499.78|1499.28|0
1751967300000|2025-07-08 09:35:00|1500.33|1499.83|1500.28|1499.78|1500.68|1500.18|1500.28|1499.78|0
1751967600000|2025-07-08 09:40:00|1500.23|1499.73|1500.23|1499.73|1500.33|1499.83|1499.93|1499.43|0
1751967900000|2025-07-08 09:45:00|1500.18|1499.68|1500.03|1499.53|1500.53|1500.03|1500.03|1499.53|0
1751968200000|2025-07-08 09:50:00|1499.99|1499.49|1499.99|1499.49|1500.29|1499.79|1499.69|1499.19|0
1751968500000|2025-07-08 09:55:00|1500.04|1499.54|1499.89|1499.39|1500.39|1499.89|1499.84|1499.34|0
1751968800000|2025-07-08 10:00:00|1499.93|1499.43|1500.03|1499.53|1500.33|1499.83|1499.83|1499.33|0
1751969100000|2025-07-08 10:05:00|1500.08|1499.58|1500.13|1499.63|1500.38|1499.88|1499.88|1499.38|0
1751969400000|2025-07-08 10:10:00|1500.11|1499.61|1501.71|1501.21|1501.71|1501.21|1500.11|1499.61|2
1751969700000|2025-07-08 10:15:00|1501.66|1501.16|1501.61|1501.11|1501.66|1501.16|1501.11|1500.61|0
1751970000000|2025-07-08 10:20:00|1501.5|1501|1501.4|1500.9|1501.8|1501.3|1501.4|1500.9|0
1751970300000|2025-07-08 10:25:00|1501.5|1501|1501.6|1501.1|1501.7|1501.2|1501.2|1500.7|0
1751970600000|2025-07-08 10:30:00|1501.8|1501.3|1502.2|1501.7|1502.3|1501.8|1501.7|1501.2|0
1751970900000|2025-07-08 10:35:00|1502.25|1501.75|1502.4|1501.9|1502.75|1502.25|1502.2|1501.7|0
1751971200000|2025-07-08 10:40:00|1502.34|1501.84|1502.54|1502.04|1502.64|1502.14|1502.14|1501.64|0
1751971500000|2025-07-08 10:45:00|1502.49|1501.99|1502.24|1501.74|1502.54|1502.04|1502.14|1501.64|0
1751971800000|2025-07-08 10:50:00|1502.15|1501.65|1502.15|1501.65|1502.45|1501.95|1502.15|1501.65|1
1751972100000|2025-07-08 10:55:00|1502.25|1501.75|1501.95|1501.45|1502.25|1501.75|1501.85|1501.35|0
1751972400000|2025-07-08 11:00:00|1501.99|1501.49|1502.19|1501.69|1502.19|1501.69|1501.69|1501.19|0
1751972700000|2025-07-08 11:05:00|1502.14|1501.64|1502.09|1501.59|1502.14|1501.64|1501.79|1501.29|0
1751973000000|2025-07-08 11:10:00|1502.07|1501.57|1502.37|1501.87|1502.57|1502.07|1502.07|1501.57|0
1751973300000|2025-07-08 11:15:00|1502.27|1501.77|1502.37|1501.87|1502.37|1501.87|1501.97|1501.47|0
1751973600000|2025-07-08 11:20:00|1502.41|1501.91|1502.51|1502.01|1502.61|1502.11|1502.11|1501.61|0
1751973900000|2025-07-08 11:25:00|1502.56|1502.06|1502.61|1502.11|1502.91|1502.41|1502.41|1501.91|0
1751974200000|2025-07-08 11:30:00|1502.58|1502.08|1502.08|1501.58|1502.58|1502.08|1502.08|1501.58|0
1751974500000|2025-07-08 11:35:00|1502.13|1501.63|1501.58|1501.08|1502.18|1501.68|1501.48|1500.98|0
1751974800000|2025-07-08 11:40:00|1501.73|1501.23|1502.13|1501.63|1502.13|1501.63|1501.73|1501.23|0
1751975100000|2025-07-08 11:45:00|1502.03|1501.53|1501.83|1501.33|1502.03|1501.53|1501.73|1501.23|0
1751975400000|2025-07-08 11:50:00|1501.73|1501.23|1502.03|1501.53|1502.18|1501.68|1501.63|1501.13|0
1751975700000|2025-07-08 11:55:00|1501.98|1501.48|1501.83|1501.33|1501.98|1501.48|1501.73|1501.23|0
1751976000000|2025-07-08 12:00:00|1501.9|1501.4|1501.3|1500.8|1501.9|1501.4|1500.95|1500.45|0
1751976300000|2025-07-08 12:05:00|1501.25|1500.75|1501.9|1501.4|1502|1501.5|1501.2|1500.7|0
1751976600000|2025-07-08 12:10:00|1501.83|1501.33|1502.18|1501.68|1502.33|1501.83|1501.73|1501.23|0
1751976900000|2025-07-08 12:15:00|1502.23|1501.73|1502.33|1501.83|1502.33|1501.83|1502.13|1501.63|0
1751977200000|2025-07-08 12:20:00|1502.24|1501.74|1502.14|1501.64|1502.39|1501.89|1501.94|1501.44|1
1751977500000|2025-07-08 12:25:00|1502.09|1501.59|1501.84|1501.34|1502.09|1501.59|1501.64|1501.14|0
1751977800000|2025-07-08 12:30:00|1502.04|1501.54|1502.44|1501.94|1502.44|1501.94|1501.94|1501.44|1
1751978100000|2025-07-08 12:35:00|1502.39|1501.89|1502.54|1502.04|1502.64|1502.14|1502.34|1501.84|0
1751978400000|2025-07-08 12:40:00|1502.41|1501.91|1502.01|1501.51|1502.51|1502.01|1502.01|1501.51|0
1751978700000|2025-07-08 12:45:00|1502.06|1501.56|1501.91|1501.41|1502.21|1501.71|1501.61|1501.11|0
1751979000000|2025-07-08 12:50:00|1502.01|1501.51|1502.31|1501.81|1502.31|1501.81|1501.81|1501.31|0
1751979300000|2025-07-08 12:55:00|1502.36|1501.86|1502.11|1501.61|1502.81|1502.31|1502.01|1501.51|0
1751979600000|2025-07-08 13:00:00|1501.93|1501.43|1501.83|1501.33|1502.43|1501.93|1501.53|1501.03|0
1751979900000|2025-07-08 13:05:00|1501.88|1501.38|1502.23|1501.73|1502.63|1502.13|1501.88|1501.38|2
1751980200000|2025-07-08 13:10:00|1502.22|1501.72|1501.72|1501.22|1502.42|1501.92|1501.62|1501.12|0
1751980500000|2025-07-08 13:15:00|1501.77|1501.27|1502.37|1501.87|1502.42|1501.92|1501.72|1501.22|0
1751980800000|2025-07-08 13:20:00|1502.51|1502.01|1501.96|1501.46|1502.76|1502.26|1501.86|1501.36|0
1751981100000|2025-07-08 13:25:00|1501.91|1501.41|1500.96|1500.46|1502.06|1501.56|1500.96|1500.46|0
1751981400000|2025-07-08 13:30:00|1500.92|1500.42|1501.62|1501.12|1501.92|1501.42|1499.82|1499.32|1
1751981700000|2025-07-08 13:35:00|1501.57|1501.07|1500.92|1500.42|1501.92|1501.42|1500.92|1500.42|0
1751982000000|2025-07-08 13:40:00|1500.96|1500.46|1502.36|1501.86|1502.66|1502.16|1500.96|1500.46|1
1751982300000|2025-07-08 13:45:00|1502.41|1501.91|1503.36|1502.86|1503.96|1503.46|1502.26|1501.76|2
1751982600000|2025-07-08 13:50:00|1503.28|1502.78|1503.88|1503.38|1504.18|1503.68|1503.18|1502.68|3
1751982900000|2025-07-08 13:55:00|1503.93|1503.43|1504.58|1504.08|1504.88|1504.38|1503.83|1503.33|2
1751983200000|2025-07-08 14:00:00|1504.64|1504.14|1504.64|1504.14|1505.04|1504.54|1503.74|1503.24|1
1751983500000|2025-07-08 14:05:00|1504.69|1504.19|1506.34|1505.84|1506.44|1505.94|1504.54|1504.04|3
1751983800000|2025-07-08 14:10:00|1506.31|1505.81|1506.81|1506.31|1507.21|1506.71|1506.01|1505.51|5
1751984100000|2025-07-08 14:15:00|1506.86|1506.36|1507.11|1506.61|1507.81|1507.31|1506.86|1506.36|11
1752044400000|2025-07-09 07:00:00|1504.5|1504|1503.25|1502.75|1505|1504.5|1503.25|1502.75|4
1752044700000|2025-07-09 07:05:00|1503.35|1502.85|1500.75|1500.25|1503.35|1502.85|1499.45|1498.95|2
1752045000000|2025-07-09 07:10:00|1500.8|1500.3|1500.15|1499.65|1501.45|1500.95|1499.85|1499.35|0
1752045300000|2025-07-09 07:15:00|1500.25|1499.75|1502.25|1501.75|1502.25|1501.75|1500.15|1499.65|1
1752045600000|2025-07-09 07:20:00|1502.07|1501.57|1502.97|1502.47|1503.87|1503.37|1502.07|1501.57|1
1752045900000|2025-07-09 07:25:00|1503.02|1502.52|1502.97|1502.47|1503.27|1502.77|1501.27|1500.77|0
1752046200000|2025-07-09 07:30:00|1503.21|1502.71|1502.71|1502.21|1504.41|1503.91|1502.66|1502.16|0
1752046500000|2025-07-09 07:35:00|1502.66|1502.16|1501.71|1501.21|1502.81|1502.31|1501.51|1501.01|0
1752046800000|2025-07-09 07:40:00|1501.57|1501.07|1500.27|1499.77|1501.92|1501.42|1500.22|1499.72|1
1752047100000|2025-07-09 07:45:00|1500.17|1499.67|1500.97|1500.47|1501.12|1500.62|1499.87|1499.37|0
1752047400000|2025-07-09 07:50:00|1501.02|1500.52|1500.82|1500.32|1501.72|1501.22|1500.82|1500.32|0
1752047700000|2025-07-09 07:55:00|1500.77|1500.27|1499.92|1499.42|1501.52|1501.02|1499.92|1499.42|1
1752048000000|2025-07-09 08:00:00|1499.87|1499.37|1499.67|1499.17|1500.17|1499.67|1499.07|1498.57|1
1752048300000|2025-07-09 08:05:00|1499.62|1499.12|1498.77|1498.27|1499.67|1499.17|1498.27|1497.77|0
1752048600000|2025-07-09 08:10:00|1498.8|1498.3|1499.2|1498.7|1499.6|1499.1|1498.7|1498.2|0
1752048900000|2025-07-09 08:15:00|1499.15|1498.65|1499.7|1499.2|1500.05|1499.55|1498.8|1498.3|0
1752049200000|2025-07-09 08:20:00|1499.66|1499.16|1501.76|1501.26|1501.86|1501.36|1499.36|1498.86|1
1752049500000|2025-07-09 08:25:00|1501.71|1501.21|1502.86|1502.36|1503.06|1502.56|1501.66|1501.16|0
1752049800000|2025-07-09 08:30:00|1502.79|1502.29|1502.09|1501.59|1502.89|1502.39|1501.89|1501.39|0
1752050100000|2025-07-09 08:35:00|1502.04|1501.54|1502.69|1502.19|1502.79|1502.29|1501.99|1501.49|1
1752050400000|2025-07-09 08:40:00|1502.87|1502.37|1502.57|1502.07|1503.17|1502.67|1502.47|1501.97|0
1752050700000|2025-07-09 08:45:00|1502.52|1502.02|1501.77|1501.27|1502.57|1502.07|1501.77|1501.27|0
1752051000000|2025-07-09 08:50:00|1501.75|1501.25|1500.45|1499.95|1501.85|1501.35|1500.4|1499.9|0
1752051300000|2025-07-09 08:55:00|1500.5|1500|1500.85|1500.35|1501.15|1500.65|1500.25|1499.75|1
1752051600000|2025-07-09 09:00:00|1500.88|1500.38|1500.78|1500.28|1501.78|1501.28|1500.68|1500.18|0
1752051900000|2025-07-09 09:05:00|1500.73|1500.23|1501.33|1500.83|1501.38|1500.88|1500.18|1499.68|0
1752052200000|2025-07-09 09:10:00|1501.2|1500.7|1499.55|1499.05|1501.55|1501.05|1499.55|1499.05|0
1752052500000|2025-07-09 09:15:00|1499.6|1499.1|1499.45|1498.95|1500.15|1499.65|1499.35|1498.85|0
1752052800000|2025-07-09 09:20:00|1499.44|1498.94|1499.69|1499.19|1499.99|1499.49|1499.44|1498.94|1
1752053100000|2025-07-09 09:25:00|1499.74|1499.24|1499.54|1499.04|1499.74|1499.24|1499.24|1498.74|0
1752053400000|2025-07-09 09:30:00|1499.62|1499.12|1500.52|1500.02|1500.52|1500.02|1499.12|1498.62|1
1752053700000|2025-07-09 09:35:00|1500.57|1500.07|1501.52|1501.02|1501.72|1501.22|1499.87|1499.37|22
1752054000000|2025-07-09 09:40:00|1501.43|1500.93|1501.83|1501.33|1502.18|1501.68|1501.18|1500.68|0
1752054300000|2025-07-09 09:45:00|1501.78|1501.28|1501.03|1500.53|1501.83|1501.33|1500.88|1500.38|1
1752054600000|2025-07-09 09:50:00|1501.27|1500.77|1501.67|1501.17|1502.07|1501.57|1501.22|1500.72|1
1752054900000|2025-07-09 09:55:00|1501.72|1501.22|1500.92|1500.42|1502.07|1501.57|1500.87|1500.37|0
1752055200000|2025-07-09 10:00:00|1500.84|1500.34|1499.89|1499.39|1500.94|1500.44|1499.84|1499.34|0
1752055500000|2025-07-09 10:05:00|1499.94|1499.44|1499.64|1499.14|1499.94|1499.44|1499.49|1498.99|2
1752055800000|2025-07-09 10:10:00|1499.58|1499.08|1499.58|1499.08|1499.68|1499.18|1498.33|1497.83|2
1752056100000|2025-07-09 10:15:00|1499.63|1499.13|1499.53|1499.03|1499.83|1499.33|1499.13|1498.63|1
1752056400000|2025-07-09 10:20:00|1499.59|1499.09|1499.99|1499.49|1500.09|1499.59|1499.39|1498.89|0
1752056700000|2025-07-09 10:25:00|1499.94|1499.44|1500.39|1499.89|1500.59|1500.09|1499.89|1499.39|0
1752057000000|2025-07-09 10:30:00|1500.37|1499.87|1499.67|1499.17|1500.37|1499.87|1499.07|1498.57|0
1752057300000|2025-07-09 10:35:00|1499.57|1499.07|1498.97|1498.47|1499.62|1499.12|1498.87|1498.37|0
1752057600000|2025-07-09 10:40:00|1498.92|1498.42|1499.92|1499.42|1500.12|1499.62|1498.82|1498.32|1
1752057900000|2025-07-09 10:45:00|1499.87|1499.37|1499.62|1499.12|1500.02|1499.52|1499.27|1498.77|1
1752058200000|2025-07-09 10:50:00|1499.56|1499.06|1497.86|1497.36|1499.56|1499.06|1497.56|1497.06|0
1752058500000|2025-07-09 10:55:00|1497.91|1497.41|1498.66|1498.16|1498.66|1498.16|1497.91|1497.41|0
1752058800000|2025-07-09 11:00:00|1498.88|1498.38|1499.18|1498.68|1499.63|1499.13|1498.58|1498.08|11
1752059100000|2025-07-09 11:05:00|1499.23|1498.73|1499.08|1498.58|1499.28|1498.78|1498.78|1498.28|0
1752059400000|2025-07-09 11:10:00|1498.82|1498.32|1499.22|1498.72|1499.22|1498.72|1498.72|1498.22|0
1752059700000|2025-07-09 11:15:00|1499.17|1498.67|1497.82|1497.32|1499.22|1498.72|1497.82|1497.32|0
1752060000000|2025-07-09 11:20:00|1497.93|1497.43|1497.38|1496.88|1498.03|1497.53|1497.33|1496.83|0
1752060300000|2025-07-09 11:25:00|1497.43|1496.93|1497.43|1496.93|1497.63|1497.13|1497.03|1496.53|1
1752060600000|2025-07-09 11:30:00|1497.45|1496.95|1497.5|1497|1497.6|1497.1|1497.35|1496.85|0
1752060900000|2025-07-09 11:35:00|1497.45|1496.95|1496.55|1496.05|1497.45|1496.95|1496.45|1495.95|0
1752061200000|2025-07-09 11:40:00|1496.59|1496.09|1495.69|1495.19|1496.59|1496.09|1495.69|1495.19|0
1752061500000|2025-07-09 11:45:00|1495.74|1495.24|1495.79|1495.29|1495.89|1495.39|1495.19|1494.69|1
1752061800000|2025-07-09 11:50:00|1495.81|1495.31|1497.01|1496.51|1497.01|1496.51|1495.76|1495.26|1
1752062100000|2025-07-09 11:55:00|1496.96|1496.46|1496.81|1496.31|1497.16|1496.66|1496.46|1495.96|0
1752062400000|2025-07-09 12:00:00|1496.66|1496.16|1495.41|1494.91|1496.66|1496.16|1495.16|1494.66|0
1752062700000|2025-07-09 12:05:00|1495.46|1494.96|1495.51|1495.01|1495.86|1495.36|1495.41|1494.91|1
1752063000000|2025-07-09 12:10:00|1495.62|1495.12|1495.62|1495.12|1496.27|1495.77|1495.47|1494.97|0
1752063300000|2025-07-09 12:15:00|1495.72|1495.22|1494.67|1494.17|1495.82|1495.32|1494.57|1494.07|0
1752063600000|2025-07-09 12:20:00|1494.56|1494.06|1493.56|1493.06|1494.56|1494.06|1493.16|1492.66|0
1752063900000|2025-07-09 12:25:00|1493.61|1493.11|1493.51|1493.01|1493.66|1493.16|1492.56|1492.06|0
1752064200000|2025-07-09 12:30:00|1493.62|1493.12|1494.67|1494.17|1495.02|1494.52|1493.52|1493.02|2
1752064500000|2025-07-09 12:35:00|1494.62|1494.12|1495.07|1494.57|1495.07|1494.57|1494.27|1493.77|0
1752064800000|2025-07-09 12:40:00|1495.01|1494.51|1495.01|1494.51|1495.61|1495.11|1494.66|1494.16|0
1752065100000|2025-07-09 12:45:00|1494.96|1494.46|1495.91|1495.41|1495.91|1495.41|1494.41|1493.91|0
1752065400000|2025-07-09 12:50:00|1495.92|1495.42|1495.22|1494.72|1496.02|1495.52|1494.92|1494.42|0
1752065700000|2025-07-09 12:55:00|1495.02|1494.52|1495.72|1495.22|1496.02|1495.52|1495.02|1494.52|1
1752066000000|2025-07-09 13:00:00|1495.69|1495.19|1495.79|1495.29|1496.79|1496.29|1495.44|1494.94|1
1752066300000|2025-07-09 13:05:00|1495.84|1495.34|1493.89|1493.39|1495.89|1495.39|1493.79|1493.29|3
1752066600000|2025-07-09 13:10:00|1493.95|1493.45|1493.7|1493.2|1494.1|1493.6|1493.55|1493.05|0
1752066900000|2025-07-09 13:15:00|1493.75|1493.25|1493.85|1493.35|1494.1|1493.6|1493.15|1492.65|1
1752067200000|2025-07-09 13:20:00|1493.93|1493.43|1492.98|1492.48|1494.13|1493.63|1492.93|1492.43|0
1752067500000|2025-07-09 13:25:00|1493.03|1492.53|1493.73|1493.23|1494.08|1493.58|1492.88|1492.38|2
1752067800000|2025-07-09 13:30:00|1493.57|1493.07|1492.77|1492.27|1493.77|1493.27|1491.97|1491.47|2
1752068100000|2025-07-09 13:35:00|1492.82|1492.32|1492.77|1492.27|1493.27|1492.77|1492.07|1491.57|6
1752068400000|2025-07-09 13:40:00|1492.89|1492.39|1494.09|1493.59|1494.39|1493.89|1492.89|1492.39|12
1752068700000|2025-07-09 13:45:00|1493.99|1493.49|1493.94|1493.44|1494.39|1493.89|1493.69|1493.19|0
1752069000000|2025-07-09 13:50:00|1493.82|1493.32|1493.52|1493.02|1493.87|1493.37|1492.67|1492.17|0
1752069300000|2025-07-09 13:55:00|1493.47|1492.97|1494.12|1493.62|1494.87|1494.37|1493.07|1492.57|0
1752069600000|2025-07-09 14:00:00|1494.1|1493.6|1491.65|1491.15|1494.15|1493.65|1491.45|1490.95|1
1752069900000|2025-07-09 14:05:00|1491.7|1491.2|1491.45|1490.95|1492.65|1492.15|1491.05|1490.55|0
1752070200000|2025-07-09 14:10:00|1491.5|1491|1491.9|1491.4|1491.9|1491.4|1490.9|1490.4|1
1752070500000|2025-07-09 14:15:00|1491.95|1491.45|1492.1|1491.6|1492.1|1491.6|1490.8|1490.3|36
1752131100000|2025-07-10 07:05:00|1491.4|1490.9|1489.4|1488.9|1491.6|1491.1|1488.9|1488.4|0
1752131400000|2025-07-10 07:10:00|1489.5|1489|1491.5|1491|1491.6|1491.1|1488.7|1488.2|1
1752131700000|2025-07-10 07:15:00|1491.45|1490.95|1492.2|1491.7|1492.3|1491.8|1490.5|1490|1
1752132000000|2025-07-10 07:20:00|1492.25|1491.75|1492.7|1492.2|1492.7|1492.2|1491.5|1491|11
1752132300000|2025-07-10 07:25:00|1492.65|1492.15|1492|1491.5|1493|1492.5|1491.8|1491.3|0
1752132600000|2025-07-10 07:30:00|1492.05|1491.55|1491.9|1491.4|1492.6|1492.1|1491.4|1490.9|4
1752132900000|2025-07-10 07:35:00|1491.95|1491.45|1493|1492.5|1493.3|1492.8|1491.8|1491.3|0
1752133200000|2025-07-10 07:40:00|1492.95|1492.45|1492.8|1492.3|1493.5|1493|1492.6|1492.1|1
1752133500000|2025-07-10 07:45:00|1492.85|1492.35|1492.5|1492|1492.9|1492.4|1492.2|1491.7|1
1752133800000|2025-07-10 07:50:00|1492.55|1492.05|1491.45|1490.95|1492.85|1492.35|1491.25|1490.75|1
1752134100000|2025-07-10 07:55:00|1491.35|1490.85|1492.7|1492.2|1493|1492.5|1491.25|1490.75|1
1752134400000|2025-07-10 08:00:00|1492.65|1492.15|1494.7|1494.2|1494.7|1494.2|1491.5|1491|1
1752134700000|2025-07-10 08:05:00|1494.75|1494.25|1493.9|1493.4|1495.1|1494.6|1493.6|1493.1|0
1752135000000|2025-07-10 08:10:00|1493.95|1493.45|1494.05|1493.55|1494.6|1494.1|1493.7|1493.2|0
1752135300000|2025-07-10 08:15:00|1493.95|1493.45|1494.35|1493.85|1494.8|1494.3|1493.7|1493.2|1
1752135600000|2025-07-10 08:20:00|1494.3|1493.8|1493.1|1492.6|1494.4|1493.9|1492.9|1492.4|1
1752135900000|2025-07-10 08:25:00|1493.05|1492.55|1493.1|1492.6|1493.1|1492.6|1492.35|1491.85|0
1752136200000|2025-07-10 08:30:00|1493.05|1492.55|1493.4|1492.9|1493.6|1493.1|1492.8|1492.3|2
1752136500000|2025-07-10 08:35:00|1493.45|1492.95|1492.8|1492.3|1493.5|1493|1492.2|1491.7|0
1752136800000|2025-07-10 08:40:00|1492.75|1492.25|1493.15|1492.65|1493.2|1492.7|1492.35|1491.85|2
1752137100000|2025-07-10 08:45:00|1493.3|1492.8|1494.2|1493.7|1494.4|1493.9|1493|1492.5|5
1752137400000|2025-07-10 08:50:00|1494.25|1493.75|1494.75|1494.25|1495.3|1494.8|1493.95|1493.45|3
1752137700000|2025-07-10 08:55:00|1494.65|1494.15|1494.6|1494.1|1495|1494.5|1494.2|1493.7|1
1752138000000|2025-07-10 09:00:00|1494.5|1494|1495.1|1494.6|1495.3|1494.8|1494.5|1494|1
1752138300000|2025-07-10 09:05:00|1495.15|1494.65|1494.9|1494.4|1495.6|1495.1|1494.7|1494.2|1
1752138600000|2025-07-10 09:10:00|1494.95|1494.45|1494.5|1494|1495.5|1495|1494.5|1494|0
1752138900000|2025-07-10 09:15:00|1494.45|1493.95|1494.8|1494.3|1494.8|1494.3|1493.9|1493.4|0
1752139200000|2025-07-10 09:20:00|1494.85|1494.35|1495|1494.5|1495.2|1494.7|1494.8|1494.3|2
1752139500000|2025-07-10 09:25:00|1495.05|1494.55|1495.1|1494.6|1495.3|1494.8|1495.05|1494.55|0
1752139800000|2025-07-10 09:30:00|1495.15|1494.65|1494.75|1494.25|1495.2|1494.7|1494.4|1493.9|0
1752140100000|2025-07-10 09:35:00|1494.8|1494.3|1495.05|1494.55|1495.25|1494.75|1494.65|1494.15|1
1752140400000|2025-07-10 09:40:00|1495|1494.5|1495.8|1495.3|1495.8|1495.3|1495|1494.5|1
1752140700000|2025-07-10 09:45:00|1495.75|1495.25|1495.5|1495|1495.85|1495.35|1495.45|1494.95|1
1752141000000|2025-07-10 09:50:00|1495.55|1495.05|1496.3|1495.8|1496.6|1496.1|1495.55|1495.05|0
1752141300000|2025-07-10 09:55:00|1496.35|1495.85|1496.2|1495.7|1496.5|1496|1495.9|1495.4|2
1752141600000|2025-07-10 10:00:00|1496.25|1495.75|1496.85|1496.35|1497.3|1496.8|1496.2|1495.7|0
1752141900000|2025-07-10 10:05:00|1496.9|1496.4|1497.9|1497.4|1497.9|1497.4|1496.7|1496.2|2
1752142200000|2025-07-10 10:10:00|1497.85|1497.35|1497.7|1497.2|1498|1497.5|1497.35|1496.85|0
1752142500000|2025-07-10 10:15:00|1497.75|1497.25|1497.45|1496.95|1498|1497.5|1497.45|1496.95|0
1752142800000|2025-07-10 10:20:00|1497.4|1496.9|1497.7|1497.2|1497.8|1497.3|1497|1496.5|1
1752143100000|2025-07-10 10:25:00|1497.65|1497.15|1497.4|1496.9|1497.65|1497.15|1497.3|1496.8|0
1752143400000|2025-07-10 10:30:00|1497.35|1496.85|1498.1|1497.6|1498.15|1497.65|1497.3|1496.8|0
1752143700000|2025-07-10 10:35:00|1498.15|1497.65|1497.3|1496.8|1498.2|1497.7|1497.3|1496.8|2
1752144000000|2025-07-10 10:40:00|1497.35|1496.85|1497.7|1497.2|1498.1|1497.6|1497.3|1496.8|0
1752144300000|2025-07-10 10:45:00|1497.65|1497.15|1497|1496.5|1497.65|1497.15|1497|1496.5|0
1752144600000|2025-07-10 10:50:00|1497.05|1496.55|1497.5|1497|1497.5|1497|1496.95|1496.45|1
1752144900000|2025-07-10 10:55:00|1497.45|1496.95|1497.8|1497.3|1498.2|1497.7|1497.45|1496.95|1
1752145200000|2025-07-10 11:00:00|1497.7|1497.2|1496.7|1496.2|1497.7|1497.2|1496.65|1496.15|0
1752145500000|2025-07-10 11:05:00|1496.75|1496.25|1496.55|1496.05|1496.85|1496.35|1496|1495.5|2
1752145800000|2025-07-10 11:10:00|1496.6|1496.1|1496.4|1495.9|1496.75|1496.25|1496.4|1495.9|0
1752146100000|2025-07-10 11:15:00|1496.35|1495.85|1496.5|1496|1496.6|1496.1|1496|1495.5|1
1752146400000|2025-07-10 11:20:00|1496.55|1496.05|1496.5|1496|1496.7|1496.2|1496.4|1495.9|0
1752146700000|2025-07-10 11:25:00|1496.55|1496.05|1496.3|1495.8|1496.8|1496.3|1496.1|1495.6|5
1752147000000|2025-07-10 11:30:00|1496.25|1495.75|1495.35|1494.85|1496.3|1495.8|1495.3|1494.8|0
1752147300000|2025-07-10 11:35:00|1495.3|1494.8|1494.65|1494.15|1495.35|1494.85|1494|1493.5|1
1752147600000|2025-07-10 11:40:00|1494.6|1494.1|1494.5|1494|1494.8|1494.3|1494.4|1493.9|1
1752147900000|2025-07-10 11:45:00|1494.45|1493.95|1494.5|1494|1494.6|1494.1|1493.7|1493.2|0
1752148200000|2025-07-10 11:50:00|1494.55|1494.05|1494.75|1494.25|1494.8|1494.3|1494.4|1493.9|1
1752148500000|2025-07-10 11:55:00|1494.8|1494.3|1494.8|1494.3|1494.9|1494.4|1494.4|1493.9|0
1752148800000|2025-07-10 12:00:00|1494.75|1494.25|1494.9|1494.4|1495.2|1494.7|1494.65|1494.15|2
1752149100000|2025-07-10 12:05:00|1494.85|1494.35|1494.7|1494.2|1494.9|1494.4|1494.25|1493.75|0
1752149400000|2025-07-10 12:10:00|1494.75|1494.25|1495|1494.5|1495.1|1494.6|1494.4|1493.9|0
1752149700000|2025-07-10 12:15:00|1494.95|1494.45|1494.55|1494.05|1494.95|1494.45|1494.5|1494|0
1752150000000|2025-07-10 12:20:00|1494.45|1493.95|1495.5|1495|1495.6|1495.1|1494.35|1493.85|1
1752150300000|2025-07-10 12:25:00|1495.4|1494.9|1495.6|1495.1|1495.75|1495.25|1495.4|1494.9|0
1752150600000|2025-07-10 12:30:00|1495.55|1495.05|1494.85|1494.35|1495.55|1495.05|1494.7|1494.2|0
1752150900000|2025-07-10 12:35:00|1494.8|1494.3|1494.3|1493.8|1494.85|1494.35|1494.1|1493.6|1
1752151200000|2025-07-10 12:40:00|1494.35|1493.85|1494.5|1494|1494.8|1494.3|1494.3|1493.8|1
1752151500000|2025-07-10 12:45:00|1494.55|1494.05|1494.2|1493.7|1494.7|1494.2|1494.2|1493.7|0
1752151800000|2025-07-10 12:50:00|1494.15|1493.65|1494.1|1493.6|1494.2|1493.7|1493.4|1492.9|2
1752152100000|2025-07-10 12:55:00|1494.15|1493.65|1494.55|1494.05|1494.8|1494.3|1494.15|1493.65|0
1752152400000|2025-07-10 13:00:00|1494.6|1494.1|1493.95|1493.45|1494.75|1494.25|1493.3|1492.8|2
1752152700000|2025-07-10 13:05:00|1494|1493.5|1494.55|1494.05|1494.75|1494.25|1494|1493.5|0
1752153000000|2025-07-10 13:10:00|1494.6|1494.1|1494.2|1493.7|1494.65|1494.15|1494.2|1493.7|1
1752153300000|2025-07-10 13:15:00|1494.15|1493.65|1493.55|1493.05|1494.15|1493.65|1493.55|1493.05|0
1752153600000|2025-07-10 13:20:00|1493.6|1493.1|1492.7|1492.2|1493.6|1493.1|1492.65|1492.15|2
1752153900000|2025-07-10 13:25:00|1492.65|1492.15|1492.1|1491.6|1492.7|1492.2|1491.4|1490.9|2
1752154200000|2025-07-10 13:30:00|1492.15|1491.65|1493.7|1493.2|1494|1493.5|1491.8|1491.3|2
1752154500000|2025-07-10 13:35:00|1493.75|1493.25|1491.8|1491.3|1493.9|1493.4|1491.4|1490.9|1
1752154800000|2025-07-10 13:40:00|1491.7|1491.2|1492.1|1491.6|1492.3|1491.8|1491.6|1491.1|0
1752155100000|2025-07-10 13:45:00|1492.05|1491.55|1491.8|1491.3|1492.8|1492.3|1491.8|1491.3|2
1752155400000|2025-07-10 13:50:00|1491.75|1491.25|1492.35|1491.85|1492.4|1491.9|1491.7|1491.2|1
1752155700000|2025-07-10 13:55:00|1492.4|1491.9|1494.5|1494|1494.55|1494.05|1492.35|1491.85|1
1752156000000|2025-07-10 14:00:00|1494.8|1494.3|1495|1494.5|1495.1|1494.6|1494.2|1493.7|2
1752156300000|2025-07-10 14:05:00|1495.05|1494.55|1495.6|1495.1|1495.6|1495.1|1494.85|1494.35|3
1752156600000|2025-07-10 14:10:00|1495.55|1495.05|1495.7|1495.2|1496.8|1496.3|1495.5|1495|1
1752156900000|2025-07-10 14:15:00|1495.75|1495.25|1494.6|1494.1|1495.8|1495.3|1494.2|1493.7|18
1752217500000|2025-07-11 07:05:00|1487.2|1486.7|1487.85|1487.35|1491.05|1490.55|1487.2|1486.7|0
1752217800000|2025-07-11 07:10:00|1487.8|1487.3|1484.65|1484.15|1488.9|1488.4|1483.75|1483.25|1
1752218100000|2025-07-11 07:15:00|1484.75|1484.25|1487.85|1487.35|1488.05|1487.55|1484.55|1484.05|1
1752218400000|2025-07-11 07:20:00|1487.9|1487.4|1486.8|1486.3|1489.15|1488.65|1486.65|1486.15|0
1752218700000|2025-07-11 07:25:00|1486.75|1486.25|1487.05|1486.55|1487.7|1487.2|1486.45|1485.95|2
1752219000000|2025-07-11 07:30:00|1487.1|1486.6|1483.95|1483.45|1487.55|1487.05|1483.65|1483.15|0
1752219300000|2025-07-11 07:35:00|1484|1483.5|1483.65|1483.15|1484.15|1483.65|1482.15|1481.65|0
1752219600000|2025-07-11 07:40:00|1483.6|1483.1|1483.35|1482.85|1484.45|1483.95|1482.85|1482.35|0
1752219900000|2025-07-11 07:45:00|1483.45|1482.95|1481.45|1480.95|1483.7|1483.2|1481.25|1480.75|0
1752220200000|2025-07-11 07:50:00|1481.4|1480.9|1480.9|1480.4|1481.4|1480.9|1479.75|1479.25|1
1752220500000|2025-07-11 07:55:00|1480.95|1480.45|1482.45|1481.95|1482.95|1482.45|1480.3|1479.8|1
1752220800000|2025-07-11 08:00:00|1482.35|1481.85|1482.85|1482.35|1483.75|1483.25|1482.35|1481.85|0
1752221100000|2025-07-11 08:05:00|1482.9|1482.4|1481.25|1480.75|1484.05|1483.55|1481|1480.5|0
1752221400000|2025-07-11 08:10:00|1481.73|1481.23|1485.43|1484.93|1485.78|1485.28|1481.63|1481.13|0
1752221700000|2025-07-11 08:15:00|1485.38|1484.88|1484.53|1484.03|1485.38|1484.88|1484.18|1483.68|0
1752222000000|2025-07-11 08:20:00|1484.5|1484|1485.75|1485.25|1485.8|1485.3|1483.8|1483.3|2
1752222300000|2025-07-11 08:25:00|1485.8|1485.3|1486.2|1485.7|1486.9|1486.4|1485.4|1484.9|0
1752222600000|2025-07-11 08:30:00|1486.37|1485.87|1484.27|1483.77|1486.77|1486.27|1483.97|1483.47|0
1752222900000|2025-07-11 08:35:00|1484.32|1483.82|1484.67|1484.17|1485.17|1484.67|1484.32|1483.82|0
1752223200000|2025-07-11 08:40:00|1484.66|1484.16|1485.06|1484.56|1485.16|1484.66|1484.36|1483.86|0
1752223500000|2025-07-11 08:45:00|1485.01|1484.51|1483.56|1483.06|1485.01|1484.51|1483.16|1482.66|0
1752223800000|2025-07-11 08:50:00|1483.5|1483|1482.1|1481.6|1483.8|1483.3|1482|1481.5|0
1752224100000|2025-07-11 08:55:00|1482.15|1481.65|1483.1|1482.6|1483.6|1483.1|1482.1|1481.6|1
1752224400000|2025-07-11 09:00:00|1483.09|1482.59|1482.39|1481.89|1483.39|1482.89|1482.39|1481.89|0
1752224700000|2025-07-11 09:05:00|1482.34|1481.84|1482.69|1482.19|1482.79|1482.29|1481.89|1481.39|0
1752225000000|2025-07-11 09:10:00|1482.78|1482.28|1482.68|1482.18|1483.18|1482.68|1481.78|1481.28|0
1752225300000|2025-07-11 09:15:00|1482.73|1482.23|1483.28|1482.78|1484.33|1483.83|1482.58|1482.08|0
1752225600000|2025-07-11 09:20:00|1483.23|1482.73|1483.33|1482.83|1483.73|1483.23|1482.73|1482.23|0
1752225900000|2025-07-11 09:25:00|1483.43|1482.93|1483.13|1482.63|1483.53|1483.03|1482.43|1481.93|0
1752226200000|2025-07-11 09:30:00|1483.14|1482.64|1483.64|1483.14|1484.04|1483.54|1482.94|1482.44|0
1752226500000|2025-07-11 09:35:00|1483.69|1483.19|1486.74|1486.24|1486.74|1486.24|1483.54|1483.04|0
1752226800000|2025-07-11 09:40:00|1486.68|1486.18|1486.28|1485.78|1487.08|1486.58|1486.13|1485.63|7
1752227100000|2025-07-11 09:45:00|1486.23|1485.73|1486.33|1485.83|1486.48|1485.98|1485.98|1485.48|0
1752227400000|2025-07-11 09:50:00|1486.46|1485.96|1484.01|1483.51|1486.46|1485.96|1483.96|1483.46|0
1752227700000|2025-07-11 09:55:00|1483.96|1483.46|1482.91|1482.41|1484.06|1483.56|1482.91|1482.41|1
1752228000000|2025-07-11 10:00:00|1482.96|1482.46|1485.87|1485.37|1485.87|1485.37|1482.96|1482.46|1
1752228300000|2025-07-11 10:05:00|1485.92|1485.42|1486.37|1485.87|1486.52|1486.02|1485.52|1485.02|0
1752228600000|2025-07-11 10:10:00|1486.13|1485.63|1486.63|1486.13|1486.93|1486.43|1485.93|1485.43|0
1752228900000|2025-07-11 10:15:00|1486.58|1486.08|1486.43|1485.93|1486.63|1486.13|1485.93|1485.43|0
1752229200000|2025-07-11 10:20:00|1486.44|1485.94|1486.64|1486.14|1486.84|1486.34|1486.04|1485.54|0
1752229500000|2025-07-11 10:25:00|1486.59|1486.09|1487.54|1487.04|1488.14|1487.64|1486.54|1486.04|0
1752229800000|2025-07-11 10:30:00|1487.59|1487.09|1486.44|1485.94|1487.94|1487.44|1486.34|1485.84|33
1752230100000|2025-07-11 10:35:00|1486.49|1485.99|1487.64|1487.14|1488.04|1487.54|1486.24|1485.74|0
1752230400000|2025-07-11 10:40:00|1487.82|1487.32|1488.32|1487.82|1488.92|1488.42|1487.72|1487.22|1
1752230700000|2025-07-11 10:45:00|1488.27|1487.77|1488.72|1488.22|1488.82|1488.32|1488.02|1487.52|0
1752231000000|2025-07-11 10:50:00|1488.69|1488.19|1488.49|1487.99|1488.84|1488.34|1488.19|1487.69|1
1752231300000|2025-07-11 10:55:00|1488.44|1487.94|1487.74|1487.24|1488.54|1488.04|1487.69|1487.19|4
1752231600000|2025-07-11 11:00:00|1487.77|1487.27|1487.82|1487.32|1488.02|1487.52|1486.62|1486.12|0
1752231900000|2025-07-11 11:05:00|1487.92|1487.42|1488.82|1488.32|1488.82|1488.32|1487.92|1487.42|0
1752232200000|2025-07-11 11:10:00|1488.73|1488.23|1487.98|1487.48|1488.93|1488.43|1487.93|1487.43|0
1752232500000|2025-07-11 11:15:00|1488.03|1487.53|1488.08|1487.58|1488.13|1487.63|1487.83|1487.33|0
1752232800000|2025-07-11 11:20:00|1488.14|1487.64|1487.14|1486.64|1488.14|1487.64|1487.09|1486.59|0
1752233100000|2025-07-11 11:25:00|1487.09|1486.59|1488.69|1488.19|1488.89|1488.39|1487.09|1486.59|1
1752233400000|2025-07-11 11:30:00|1488.74|1488.24|1488.54|1488.04|1488.89|1488.39|1488.29|1487.79|0
1752233700000|2025-07-11 11:35:00|1488.44|1487.94|1488.74|1488.24|1488.74|1488.24|1488.39|1487.89|0
1752234000000|2025-07-11 11:40:00|1488.94|1488.44|1488.49|1487.99|1489.19|1488.69|1488.49|1487.99|1
1752234300000|2025-07-11 11:45:00|1488.54|1488.04|1488.29|1487.79|1488.89|1488.39|1488.19|1487.69|0
1752234600000|2025-07-11 11:50:00|1488.17|1487.67|1487.77|1487.27|1488.47|1487.97|1487.77|1487.27|2
1752234900000|2025-07-11 11:55:00|1487.72|1487.22|1487.07|1486.57|1487.77|1487.27|1486.47|1485.97|0
1752235200000|2025-07-11 12:00:00|1487.15|1486.65|1487.25|1486.75|1487.85|1487.35|1486.75|1486.25|0
1752235500000|2025-07-11 12:05:00|1487.2|1486.7|1485.85|1485.35|1487.45|1486.95|1485.85|1485.35|0
1752235800000|2025-07-11 12:10:00|1485.91|1485.41|1486.51|1486.01|1486.51|1486.01|1485.91|1485.41|0
1752236100000|2025-07-11 12:15:00|1486.46|1485.96|1486.41|1485.91|1486.96|1486.46|1486.16|1485.66|0
1752236400000|2025-07-11 12:20:00|1486.27|1485.77|1484.57|1484.07|1486.27|1485.77|1484.37|1483.87|0
1752236700000|2025-07-11 12:25:00|1484.62|1484.12|1484.87|1484.37|1484.97|1484.47|1484.17|1483.67|0
1752237000000|2025-07-11 12:30:00|1484.97|1484.47|1484.27|1483.77|1485.07|1484.57|1484.17|1483.67|0
1752237300000|2025-07-11 12:35:00|1484.32|1483.82|1485.17|1484.67|1485.27|1484.77|1484.27|1483.77|1
1752237600000|2025-07-11 12:40:00|1485.13|1484.63|1484.33|1483.83|1485.13|1484.63|1484.13|1483.63|0
1752237900000|2025-07-11 12:45:00|1484.28|1483.78|1483.73|1483.23|1484.43|1483.93|1483.63|1483.13|0
1752238200000|2025-07-11 12:50:00|1483.74|1483.24|1483.09|1482.59|1483.74|1483.24|1482.99|1482.49|0
1752238500000|2025-07-11 12:55:00|1483.04|1482.54|1482.44|1481.94|1483.14|1482.64|1482.44|1481.94|1
1752238800000|2025-07-11 13:00:00|1482.57|1482.07|1482.37|1481.87|1482.57|1482.07|1482.07|1481.57|0
1752239100000|2025-07-11 13:05:00|1482.32|1481.82|1482.27|1481.77|1482.97|1482.47|1482.12|1481.62|1
1752239400000|2025-07-11 13:10:00|1482.24|1481.74|1482.44|1481.94|1482.79|1482.29|1481.84|1481.34|1
1752239700000|2025-07-11 13:15:00|1482.14|1481.64|1482.49|1481.99|1482.59|1482.09|1481.84|1481.34|0
1752240000000|2025-07-11 13:20:00|1482.23|1481.73|1483.28|1482.78|1483.38|1482.88|1482.18|1481.68|0
1752240300000|2025-07-11 13:25:00|1483.23|1482.73|1481.93|1481.43|1483.23|1482.73|1481.93|1481.43|0
1752240600000|2025-07-11 13:30:00|1482.11|1481.61|1482.56|1482.06|1483.16|1482.66|1481.56|1481.06|1
1752240900000|2025-07-11 13:35:00|1482.51|1482.01|1483.56|1483.06|1483.96|1483.46|1482.26|1481.76|3
1752241200000|2025-07-11 13:40:00|1483.54|1483.04|1484.54|1484.04|1484.84|1484.34|1483.54|1483.04|0
1752241500000|2025-07-11 13:45:00|1484.49|1483.99|1483.24|1482.74|1484.69|1484.19|1483.24|1482.74|0
1752241800000|2025-07-11 13:50:00|1483.17|1482.67|1482.37|1481.87|1483.47|1482.97|1482.17|1481.67|2
1752242100000|2025-07-11 13:55:00|1482.42|1481.92|1483.77|1483.27|1483.77|1483.27|1482.27|1481.77|0
1752242400000|2025-07-11 14:00:00|1483.83|1483.33|1483.13|1482.63|1483.83|1483.33|1482.83|1482.33|0
1752242700000|2025-07-11 14:05:00|1483.18|1482.68|1484.73|1484.23|1484.93|1484.43|1483.03|1482.53|1
1752243000000|2025-07-11 14:10:00|1484.69|1484.19|1487.44|1486.94|1487.54|1487.04|1484.69|1484.19|10
1752243300000|2025-07-11 14:15:00|1487.49|1486.99|1487.44|1486.94|1487.99|1487.49|1486.84|1486.34|7
1752476400000|2025-07-14 07:00:00|1478.6|1478.1|1479.5|1479|1480.15|1479.65|1478.5|1478|0
1752476700000|2025-07-14 07:05:00|1479.55|1479.05|1486.95|1486.45|1487.25|1486.75|1479.4|1478.9|1
1752477000000|2025-07-14 07:10:00|1487|1486.5|1485.05|1484.55|1487.05|1486.55|1484.25|1483.75|1
1752477300000|2025-07-14 07:15:00|1484.95|1484.45|1483.85|1483.35|1485.65|1485.15|1483.4|1482.9|1
1752477600000|2025-07-14 07:20:00|1483.84|1483.34|1485.34|1484.84|1485.84|1485.34|1483.84|1483.34|1
1752477900000|2025-07-14 07:25:00|1485.44|1484.94|1485.94|1485.44|1486.54|1486.04|1484.94|1484.44|0
1752478200000|2025-07-14 07:30:00|1485.95|1485.45|1486.85|1486.35|1487.45|1486.95|1485.95|1485.45|13
1752478500000|2025-07-14 07:35:00|1486.9|1486.4|1488.35|1487.85|1488.45|1487.95|1486.7|1486.2|0
1752478800000|2025-07-14 07:40:00|1488.37|1487.87|1489.87|1489.37|1489.92|1489.42|1488.22|1487.72|2
1752479100000|2025-07-14 07:45:00|1489.97|1489.47|1491.27|1490.77|1491.32|1490.82|1489.87|1489.37|0
1752479400000|2025-07-14 07:50:00|1491.26|1490.76|1493.26|1492.76|1493.36|1492.86|1490.56|1490.06|2
1752479700000|2025-07-14 07:55:00|1493.16|1492.66|1492.96|1492.46|1493.66|1493.16|1492.86|1492.36|0
1752480000000|2025-07-14 08:00:00|1493.03|1492.53|1493.33|1492.83|1493.43|1492.93|1491.83|1491.33|1
1752480300000|2025-07-14 08:05:00|1493.28|1492.78|1492.03|1491.53|1493.78|1493.28|1491.98|1491.48|0
1752480600000|2025-07-14 08:10:00|1492.06|1491.56|1492.86|1492.36|1492.86|1492.36|1491.91|1491.41|1
1752480900000|2025-07-14 08:15:00|1492.91|1492.41|1493.06|1492.56|1494.01|1493.51|1492.91|1492.41|0
1752481200000|2025-07-14 08:20:00|1493.01|1492.51|1492.76|1492.26|1493.21|1492.71|1492.26|1491.76|1
1752481500000|2025-07-14 08:25:00|1492.71|1492.21|1493.71|1493.21|1493.81|1493.31|1492.61|1492.11|1
1752481800000|2025-07-14 08:30:00|1493.8|1493.3|1492.7|1492.2|1494.05|1493.55|1492.6|1492.1|0
1752482100000|2025-07-14 08:35:00|1492.65|1492.15|1491.7|1491.2|1492.8|1492.3|1491.4|1490.9|2
1752482400000|2025-07-14 08:40:00|1491.8|1491.3|1492.1|1491.6|1492.1|1491.6|1491.2|1490.7|2
1752482700000|2025-07-14 08:45:00|1492.15|1491.65|1492.2|1491.7|1492.3|1491.8|1491.6|1491.1|12
1752483000000|2025-07-14 08:50:00|1492.1|1491.6|1492.25|1491.75|1492.3|1491.8|1491.6|1491.1|0
1752483300000|2025-07-14 08:55:00|1492.2|1491.7|1491.55|1491.05|1492.5|1492|1491.5|1491|0
1752483600000|2025-07-14 09:00:00|1491.51|1491.01|1491.51|1491.01|1491.66|1491.16|1491.26|1490.76|1
1752483900000|2025-07-14 09:05:00|1491.46|1490.96|1492.01|1491.51|1492.41|1491.91|1491.41|1490.91|0
1752484200000|2025-07-14 09:10:00|1492.05|1491.55|1492.1|1491.6|1492.2|1491.7|1491.05|1490.55|2
1752484500000|2025-07-14 09:15:00|1492.15|1491.65|1492.9|1492.4|1493.3|1492.8|1491.9|1491.4|0
1752484800000|2025-07-14 09:20:00|1492.78|1492.28|1492.58|1492.08|1493.28|1492.78|1492.58|1492.08|0
1752485100000|2025-07-14 09:25:00|1492.63|1492.13|1491.88|1491.38|1492.73|1492.23|1491.58|1491.08|10
1752485400000|2025-07-14 09:30:00|1491.95|1491.45|1492.75|1492.25|1493.15|1492.65|1491.85|1491.35|0
1752485700000|2025-07-14 09:35:00|1492.7|1492.2|1492.3|1491.8|1493.05|1492.55|1492.3|1491.8|0
1752486000000|2025-07-14 09:40:00|1492.32|1491.82|1492.22|1491.72|1492.67|1492.17|1492.02|1491.52|1
1752486300000|2025-07-14 09:45:00|1492.27|1491.77|1492.97|1492.47|1493.07|1492.57|1492.17|1491.67|0
1752486600000|2025-07-14 09:50:00|1493.13|1492.63|1492.53|1492.03|1493.43|1492.93|1492.53|1492.03|1
1752486900000|2025-07-14 09:55:00|1492.58|1492.08|1492.53|1492.03|1492.83|1492.33|1492.23|1491.73|2
1752487200000|2025-07-14 10:00:00|1492.4|1491.9|1491.6|1491.1|1492.5|1492|1491.5|1491|3
1752487500000|2025-07-14 10:05:00|1491.65|1491.15|1491.3|1490.8|1491.8|1491.3|1491.1|1490.6|0
1752487800000|2025-07-14 10:10:00|1491.19|1490.69|1492.29|1491.79|1492.34|1491.84|1491.19|1490.69|0
1752488100000|2025-07-14 10:15:00|1492.34|1491.84|1491.94|1491.44|1492.59|1492.09|1491.94|1491.44|0
1752488400000|2025-07-14 10:20:00|1492.11|1491.61|1492.16|1491.66|1492.86|1492.36|1491.96|1491.46|13
1752488700000|2025-07-14 10:25:00|1492.11|1491.61|1492.26|1491.76|1492.66|1492.16|1491.71|1491.21|2
1752489000000|2025-07-14 10:30:00|1492.12|1491.62|1492.02|1491.52|1492.42|1491.92|1491.92|1491.42|0
1752489300000|2025-07-14 10:35:00|1492.07|1491.57|1493.42|1492.92|1493.42|1492.92|1491.77|1491.27|2
1752489600000|2025-07-14 10:40:00|1493.43|1492.93|1493.03|1492.53|1493.68|1493.18|1492.93|1492.43|0
1752489900000|2025-07-14 10:45:00|1492.98|1492.48|1492.13|1491.63|1493.38|1492.88|1492.13|1491.63|0
1752490200000|2025-07-14 10:50:00|1492.2|1491.7|1492.05|1491.55|1492.5|1492|1491.85|1491.35|1
1752490500000|2025-07-14 10:55:00|1492.1|1491.6|1492.2|1491.7|1492.3|1491.8|1491.65|1491.15|0
1752490800000|2025-07-14 11:00:00|1492.29|1491.79|1491.59|1491.09|1492.29|1491.79|1491.49|1490.99|0
1752491100000|2025-07-14 11:05:00|1491.79|1491.29|1491.89|1491.39|1491.94|1491.44|1491.34|1490.84|1
1752491400000|2025-07-14 11:10:00|1491.76|1491.26|1492.16|1491.66|1492.26|1491.76|1491.66|1491.16|0
1752491700000|2025-07-14 11:15:00|1492.11|1491.61|1491.41|1490.91|1492.16|1491.66|1491.26|1490.76|21
1752492000000|2025-07-14 11:20:00|1491.43|1490.93|1491.43|1490.93|1491.48|1490.98|1491.28|1490.78|2
1752492300000|2025-07-14 11:25:00|1491.48|1490.98|1491.78|1491.28|1492.18|1491.68|1491.43|1490.93|2
1752492600000|2025-07-14 11:30:00|1491.73|1491.23|1492.73|1492.23|1492.78|1492.28|1491.63|1491.13|0
1752492900000|2025-07-14 11:35:00|1492.78|1492.28|1493.03|1492.53|1493.23|1492.73|1492.43|1491.93|14
1752493200000|2025-07-14 11:40:00|1492.98|1492.48|1493.23|1492.73|1493.43|1492.93|1492.83|1492.33|0
1752493500000|2025-07-14 11:45:00|1493.18|1492.68|1492.93|1492.43|1493.38|1492.88|1492.63|1492.13|0
1752493800000|2025-07-14 11:50:00|1492.98|1492.48|1493.73|1493.23|1493.73|1493.23|1492.93|1492.43|1
1752494100000|2025-07-14 11:55:00|1493.78|1493.28|1494.18|1493.68|1494.38|1493.88|1493.58|1493.08|3
1752494400000|2025-07-14 12:00:00|1494.26|1493.76|1494.96|1494.46|1495.06|1494.56|1494.26|1493.76|0
1752494700000|2025-07-14 12:05:00|1494.91|1494.41|1494.86|1494.36|1495.16|1494.66|1494.86|1494.36|0
1752495000000|2025-07-14 12:10:00|1494.63|1494.13|1495.03|1494.53|1495.03|1494.53|1494.58|1494.08|1
1752495300000|2025-07-14 12:15:00|1494.98|1494.48|1494.63|1494.13|1495.03|1494.53|1494.63|1494.13|0
1752495600000|2025-07-14 12:20:00|1494.76|1494.26|1494.66|1494.16|1494.96|1494.46|1494.31|1493.81|2
1752495900000|2025-07-14 12:25:00|1494.61|1494.11|1494.66|1494.16|1495.61|1495.11|1494.46|1493.96|0
1752496200000|2025-07-14 12:30:00|1494.5|1494|1493.9|1493.4|1494.6|1494.1|1493.65|1493.15|0
1752496500000|2025-07-14 12:35:00|1493.85|1493.35|1493.95|1493.45|1494.1|1493.6|1493.7|1493.2|1
1752496800000|2025-07-14 12:40:00|1494.13|1493.63|1493.58|1493.08|1494.58|1494.08|1493.58|1493.08|1
1752497100000|2025-07-14 12:45:00|1493.53|1493.03|1491.83|1491.33|1493.53|1493.03|1491.63|1491.13|9
1752497400000|2025-07-14 12:50:00|1491.96|1491.46|1492.26|1491.76|1492.51|1492.01|1491.91|1491.41|1
1752497700000|2025-07-14 12:55:00|1492.31|1491.81|1492.51|1492.01|1492.61|1492.11|1492.06|1491.56|1
1752498000000|2025-07-14 13:00:00|1492.33|1491.83|1491.53|1491.03|1492.48|1491.98|1491.23|1490.73|1
1752498300000|2025-07-14 13:05:00|1491.58|1491.08|1491.83|1491.33|1491.93|1491.43|1491.33|1490.83|2
1752498600000|2025-07-14 13:10:00|1491.82|1491.32|1492.22|1491.72|1492.82|1492.32|1491.67|1491.17|2
1752498900000|2025-07-14 13:15:00|1492.27|1491.77|1490.77|1490.27|1492.32|1491.82|1490.77|1490.27|13
1752499200000|2025-07-14 13:20:00|1490.75|1490.25|1491.5|1491|1491.5|1491|1490.7|1490.2|1
1752499500000|2025-07-14 13:25:00|1491.4|1490.9|1490.8|1490.3|1491.5|1491|1490.75|1490.25|0
1752499800000|2025-07-14 13:30:00|1490.75|1490.25|1490.7|1490.2|1491.1|1490.6|1489|1488.5|3
1752500100000|2025-07-14 13:35:00|1490.75|1490.25|1491.4|1490.9|1491.5|1491|1490.1|1489.6|1
1752500400000|2025-07-14 13:40:00|1491.29|1490.79|1490.89|1490.39|1491.29|1490.79|1490.59|1490.09|1
1752500700000|2025-07-14 13:45:00|1490.84|1490.34|1489.99|1489.49|1491.09|1490.59|1489.99|1489.49|1
1752501000000|2025-07-14 13:50:00|1490.03|1489.53|1489.73|1489.23|1490.03|1489.53|1489.18|1488.68|1
1752501300000|2025-07-14 13:55:00|1489.78|1489.28|1489.23|1488.73|1490.23|1489.73|1489.13|1488.63|1
1752501600000|2025-07-14 14:00:00|1489.29|1488.79|1489.09|1488.59|1489.99|1489.49|1488.24|1487.74|2
1752501900000|2025-07-14 14:05:00|1489.14|1488.64|1487.89|1487.39|1489.19|1488.69|1487.64|1487.14|1
1752502200000|2025-07-14 14:10:00|1487.8|1487.3|1486|1485.5|1487.8|1487.3|1485.65|1485.15|24
1752502500000|2025-07-14 14:15:00|1485.95|1485.45|1487.1|1486.6|1487.25|1486.75|1485.5|1485|1
1752562800000|2025-07-15 07:00:00|1484.4|1483.9|1481.55|1481.05|1484.4|1483.9|1481.55|1481.05|0
1752563100000|2025-07-15 07:05:00|1481.6|1481.1|1479.4|1478.9|1482.55|1482.05|1479.05|1478.55|10
1752563400000|2025-07-15 07:10:00|1479.25|1478.75|1479.05|1478.55|1480.65|1480.15|1478.75|1478.25|6
1752563700000|2025-07-15 07:15:00|1479.1|1478.6|1479.85|1479.35|1481.4|1480.9|1478.65|1478.15|11
1752564000000|2025-07-15 07:20:00|1479.81|1479.31|1480.91|1480.41|1481.11|1480.61|1479.21|1478.71|21
1752564300000|2025-07-15 07:25:00|1480.96|1480.46|1481.46|1480.96|1481.51|1481.01|1479.71|1479.21|12
1752564600000|2025-07-15 07:30:00|1481.35|1480.85|1482.25|1481.75|1482.65|1482.15|1480.95|1480.45|9
1752564900000|2025-07-15 07:35:00|1482.2|1481.7|1483.65|1483.15|1483.7|1483.2|1482.2|1481.7|1
1752565200000|2025-07-15 07:40:00|1483.45|1482.95|1483.95|1483.45|1484.15|1483.65|1483|1482.5|0
1752565500000|2025-07-15 07:45:00|1484|1483.5|1481.9|1481.4|1484.1|1483.6|1481.7|1481.2|2
1752565800000|2025-07-15 07:50:00|1482.04|1481.54|1483.39|1482.89|1483.69|1483.19|1481.74|1481.24|0
1752566100000|2025-07-15 07:55:00|1483.59|1483.09|1485.39|1484.89|1485.79|1485.29|1483.24|1482.74|5
1752566400000|2025-07-15 08:00:00|1485.22|1484.72|1484.12|1483.62|1485.27|1484.77|1484.12|1483.62|14
1752566700000|2025-07-15 08:05:00|1484.17|1483.67|1482.92|1482.42|1484.37|1483.87|1482.62|1482.12|13
1752567000000|2025-07-15 08:10:00|1483.11|1482.61|1483.06|1482.56|1483.31|1482.81|1482.66|1482.16|15
1752567300000|2025-07-15 08:15:00|1483.01|1482.51|1483.66|1483.16|1483.66|1483.16|1482.56|1482.06|5
1752567600000|2025-07-15 08:20:00|1483.71|1483.21|1482.46|1481.96|1484.16|1483.66|1482.36|1481.86|9
1752567900000|2025-07-15 08:25:00|1482.51|1482.01|1481.66|1481.16|1482.81|1482.31|1481.36|1480.86|654
1752568200000|2025-07-15 08:30:00|1481.71|1481.21|1482.06|1481.56|1482.16|1481.66|1481.11|1480.61|1243
1752568500000|2025-07-15 08:35:00|1482.11|1481.61|1482.51|1482.01|1482.66|1482.16|1481.66|1481.16|532
1752568800000|2025-07-15 08:40:00|1482.59|1482.09|1484.89|1484.39|1485.14|1484.64|1482.49|1481.99|321
1752569100000|2025-07-15 08:45:00|1485.14|1484.64|1484.09|1483.59|1485.14|1484.64|1483.79|1483.29|24
1752569400000|2025-07-15 08:50:00|1483.97|1483.47|1484.57|1484.07|1485.02|1484.52|1483.97|1483.47|45
1752569700000|2025-07-15 08:55:00|1484.52|1484.02|1484.62|1484.12|1485.12|1484.62|1484.32|1483.82|11
1752570000000|2025-07-15 09:00:00|1484.69|1484.19|1482.69|1482.19|1484.89|1484.39|1482.69|1482.19|12
1752570300000|2025-07-15 09:05:00|1482.89|1482.39|1483.69|1483.19|1484.19|1483.69|1482.64|1482.14|184
1752570600000|2025-07-15 09:10:00|1483.66|1483.16|1483.06|1482.56|1483.76|1483.26|1482.41|1481.91|34
1752570900000|2025-07-15 09:15:00|1483.26|1482.76|1484.06|1483.56|1484.56|1484.06|1482.91|1482.41|108
1752571200000|2025-07-15 09:20:00|1484.07|1483.57|1483.22|1482.72|1484.52|1484.02|1483.12|1482.62|48
1752571500000|2025-07-15 09:25:00|1483.27|1482.77|1484.32|1483.82|1484.37|1483.87|1483.22|1482.72|97
1752571800000|2025-07-15 09:30:00|1484.27|1483.77|1484.37|1483.87|1484.57|1484.07|1484.17|1483.67|1
1752572100000|2025-07-15 09:35:00|1484.42|1483.92|1484.67|1484.17|1484.82|1484.32|1484.22|1483.72|4
1752572400000|2025-07-15 09:40:00|1484.49|1483.99|1484.84|1484.34|1485.19|1484.69|1484.49|1483.99|0
1752572700000|2025-07-15 09:45:00|1484.89|1484.39|1484.79|1484.29|1485.09|1484.59|1484.69|1484.19|1
1752573000000|2025-07-15 09:50:00|1484.69|1484.19|1485.24|1484.74|1485.24|1484.74|1484.59|1484.09|1
1752573300000|2025-07-15 09:55:00|1485.29|1484.79|1485.04|1484.54|1485.34|1484.84|1484.74|1484.24|15
1752573600000|2025-07-15 10:00:00|1485.13|1484.63|1485.13|1484.63|1485.28|1484.78|1484.63|1484.13|20
1752573900000|2025-07-15 10:05:00|1485.08|1484.58|1484.98|1484.48|1485.18|1484.68|1484.88|1484.38|14
1752574200000|2025-07-15 10:10:00|1485|1484.5|1483.95|1483.45|1485|1484.5|1483.8|1483.3|6
1752574500000|2025-07-15 10:15:00|1483.9|1483.4|1483.75|1483.25|1484.05|1483.55|1483.6|1483.1|6
1752574800000|2025-07-15 10:20:00|1483.79|1483.29|1484.14|1483.64|1484.19|1483.69|1483.64|1483.14|3
1752575100000|2025-07-15 10:25:00|1484.19|1483.69|1483.69|1483.19|1484.64|1484.14|1483.64|1483.14|17
1752575400000|2025-07-15 10:30:00|1483.7|1483.2|1482.9|1482.4|1483.75|1483.25|1482.85|1482.35|6
1752575700000|2025-07-15 10:35:00|1482.85|1482.35|1481.8|1481.3|1482.85|1482.35|1481.8|1481.3|12
1752576000000|2025-07-15 10:40:00|1481.74|1481.24|1482.74|1482.24|1482.74|1482.24|1481.69|1481.19|15
1752576300000|2025-07-15 10:45:00|1482.69|1482.19|1482.79|1482.29|1483.04|1482.54|1482.59|1482.09|7
1752576600000|2025-07-15 10:50:00|1482.77|1482.27|1482.82|1482.32|1482.87|1482.37|1482.47|1481.97|19
1752576900000|2025-07-15 10:55:00|1482.77|1482.27|1482.87|1482.37|1483.12|1482.62|1482.62|1482.12|23
1752577200000|2025-07-15 11:00:00|1482.92|1482.42|1482.52|1482.02|1483.42|1482.92|1482.27|1481.77|224
1752577500000|2025-07-15 11:05:00|1482.82|1482.32|1482.72|1482.22|1483.22|1482.72|1482.22|1481.72|6
1752577800000|2025-07-15 11:10:00|1482.99|1482.49|1483.34|1482.84|1483.59|1483.09|1482.64|1482.14|15
1752578100000|2025-07-15 11:15:00|1483.59|1483.09|1484.29|1483.79|1484.44|1483.94|1483.29|1482.79|3
1752578400000|2025-07-15 11:20:00|1484.14|1483.64|1484.09|1483.59|1484.14|1483.64|1483.54|1483.04|0
1752578700000|2025-07-15 11:25:00|1484.14|1483.64|1485.44|1484.94|1485.54|1485.04|1484.14|1483.64|0
1752579000000|2025-07-15 11:30:00|1485.22|1484.72|1485.87|1485.37|1486.12|1485.62|1485.17|1484.67|1
1752579300000|2025-07-15 11:35:00|1485.92|1485.42|1486.57|1486.07|1486.82|1486.32|1485.92|1485.42|0
1752579600000|2025-07-15 11:40:00|1486.53|1486.03|1485.93|1485.43|1486.53|1486.03|1485.88|1485.38|1
1752579900000|2025-07-15 11:45:00|1486.03|1485.53|1486.33|1485.83|1486.38|1485.88|1485.88|1485.38|0
1752580200000|2025-07-15 11:50:00|1486.53|1486.03|1485.03|1484.53|1486.58|1486.08|1485.03|1484.53|2
1752580500000|2025-07-15 11:55:00|1485.08|1484.58|1485.63|1485.13|1485.68|1485.18|1484.83|1484.33|0
1752580800000|2025-07-15 12:00:00|1485.53|1485.03|1485.93|1485.43|1486.18|1485.68|1485.48|1484.98|0
1752581100000|2025-07-15 12:05:00|1485.88|1485.38|1485.53|1485.03|1485.88|1485.38|1485.23|1484.73|1
1752581400000|2025-07-15 12:10:00|1485.55|1485.05|1486.95|1486.45|1486.95|1486.45|1485.45|1484.95|2
1752581700000|2025-07-15 12:15:00|1487|1486.5|1487.5|1487|1487.55|1487.05|1486.8|1486.3|0
1752582000000|2025-07-15 12:20:00|1487.62|1487.12|1488.02|1487.52|1488.07|1487.57|1487.37|1486.87|0
1752582300000|2025-07-15 12:25:00|1487.97|1487.47|1487.67|1487.17|1488.02|1487.52|1487.27|1486.77|1
1752582600000|2025-07-15 12:30:00|1487.51|1487.01|1487.66|1487.16|1487.86|1487.36|1487.46|1486.96|0
1752582900000|2025-07-15 12:35:00|1487.71|1487.21|1488.76|1488.26|1488.86|1488.36|1487.61|1487.11|0
1752583200000|2025-07-15 12:40:00|1488.82|1488.32|1487.62|1487.12|1488.92|1488.42|1487.52|1487.02|1
1752583500000|2025-07-15 12:45:00|1487.72|1487.22|1487.37|1486.87|1487.72|1487.22|1487.12|1486.62|0
1752583800000|2025-07-15 12:50:00|1487.42|1486.92|1486.17|1485.67|1487.42|1486.92|1486.17|1485.67|4
1752584100000|2025-07-15 12:55:00|1486.12|1485.62|1486.22|1485.72|1486.42|1485.92|1486.07|1485.57|1
1752584400000|2025-07-15 13:00:00|1486.32|1485.82|1486.37|1485.87|1486.42|1485.92|1485.67|1485.17|0
1752584700000|2025-07-15 13:05:00|1486.42|1485.92|1487.17|1486.67|1487.62|1487.12|1486.42|1485.92|1
1752585000000|2025-07-15 13:10:00|1487.07|1486.57|1487.62|1487.12|1487.82|1487.32|1486.92|1486.42|0
1752585300000|2025-07-15 13:15:00|1487.67|1487.17|1488.02|1487.52|1488.02|1487.52|1487.62|1487.12|1
1752585600000|2025-07-15 13:20:00|1487.92|1487.42|1486.37|1485.87|1487.92|1487.42|1486.22|1485.72|0
1752585900000|2025-07-15 13:25:00|1486.47|1485.97|1486.27|1485.77|1486.87|1486.37|1486.22|1485.72|0
1752586200000|2025-07-15 13:30:00|1485.87|1485.37|1484.42|1483.92|1485.87|1485.37|1484.42|1483.92|4
1752586500000|2025-07-15 13:35:00|1484.52|1484.02|1483.92|1483.42|1485.42|1484.92|1483.82|1483.32|2
1752586800000|2025-07-15 13:40:00|1484.1|1483.6|1482.9|1482.4|1484.15|1483.65|1482.65|1482.15|2
1752587100000|2025-07-15 13:45:00|1482.95|1482.45|1483.6|1483.1|1484.35|1483.85|1482.4|1481.9|0
1752587400000|2025-07-15 13:50:00|1483.57|1483.07|1483.17|1482.67|1483.82|1483.32|1482.47|1481.97|1
1752587700000|2025-07-15 13:55:00|1483.22|1482.72|1482.37|1481.87|1483.57|1483.07|1482.37|1481.87|1
1752588000000|2025-07-15 14:00:00|1482.39|1481.89|1483.64|1483.14|1483.74|1483.24|1482.39|1481.89|1
1752588300000|2025-07-15 14:05:00|1483.59|1483.09|1483.09|1482.59|1483.64|1483.14|1482.29|1481.79|1
1752588600000|2025-07-15 14:10:00|1483.07|1482.57|1483.37|1482.87|1483.62|1483.12|1482.72|1482.22|2
1752588900000|2025-07-15 14:15:00|1483.42|1482.92|1483.22|1482.72|1483.52|1483.02|1482.67|1482.17|15
1752562800000|2025-07-15 07:00:00|1484.4|1483.9|1481.55|1481.05|1484.4|1483.9|1481.55|1481.05|0
1752563100000|2025-07-15 07:05:00|1481.6|1481.1|1479.4|1478.9|1482.55|1482.05|1479.05|1478.55|10
1752563400000|2025-07-15 07:10:00|1479.25|1478.75|1479.05|1478.55|1480.65|1480.15|1478.75|1478.25|6
1752563700000|2025-07-15 07:15:00|1479.1|1478.6|1479.85|1479.35|1481.4|1480.9|1478.65|1478.15|11
1752564000000|2025-07-15 07:20:00|1479.81|1479.31|1480.91|1480.41|1481.11|1480.61|1479.21|1478.71|21
1752564300000|2025-07-15 07:25:00|1480.96|1480.46|1481.46|1480.96|1481.51|1481.01|1479.71|1479.21|12
1752564600000|2025-07-15 07:30:00|1481.35|1480.85|1482.25|1481.75|1482.65|1482.15|1480.95|1480.45|9
1752564900000|2025-07-15 07:35:00|1482.2|1481.7|1483.65|1483.15|1483.7|1483.2|1482.2|1481.7|1
1752565200000|2025-07-15 07:40:00|1483.45|1482.95|1483.95|1483.45|1484.15|1483.65|1483|1482.5|0
1752565500000|2025-07-15 07:45:00|1484|1483.5|1481.9|1481.4|1484.1|1483.6|1481.7|1481.2|2
1752565800000|2025-07-15 07:50:00|1482.04|1481.54|1483.39|1482.89|1483.69|1483.19|1481.74|1481.24|0
1752566100000|2025-07-15 07:55:00|1483.59|1483.09|1485.39|1484.89|1485.79|1485.29|1483.24|1482.74|5
1752566400000|2025-07-15 08:00:00|1485.22|1484.72|1484.12|1483.62|1485.27|1484.77|1484.12|1483.62|14
1752566700000|2025-07-15 08:05:00|1484.17|1483.67|1482.92|1482.42|1484.37|1483.87|1482.62|1482.12|13
1752567000000|2025-07-15 08:10:00|1483.11|1482.61|1483.06|1482.56|1483.31|1482.81|1482.66|1482.16|15
1752567300000|2025-07-15 08:15:00|1483.01|1482.51|1483.66|1483.16|1483.66|1483.16|1482.56|1482.06|5
1752567600000|2025-07-15 08:20:00|1483.71|1483.21|1482.46|1481.96|1484.16|1483.66|1482.36|1481.86|9
1752567900000|2025-07-15 08:25:00|1482.51|1482.01|1481.66|1481.16|1482.81|1482.31|1481.36|1480.86|654
1752568200000|2025-07-15 08:30:00|1481.71|1481.21|1482.06|1481.56|1482.16|1481.66|1481.11|1480.61|1243
1752568500000|2025-07-15 08:35:00|1482.11|1481.61|1482.51|1482.01|1482.66|1482.16|1481.66|1481.16|532
1752568800000|2025-07-15 08:40:00|1482.59|1482.09|1484.89|1484.39|1485.14|1484.64|1482.49|1481.99|321
1752569100000|2025-07-15 08:45:00|1485.14|1484.64|1484.09|1483.59|1485.14|1484.64|1483.79|1483.29|24
1752569400000|2025-07-15 08:50:00|1483.97|1483.47|1484.57|1484.07|1485.02|1484.52|1483.97|1483.47|45
1752569700000|2025-07-15 08:55:00|1484.52|1484.02|1484.62|1484.12|1485.12|1484.62|1484.32|1483.82|11
1752570000000|2025-07-15 09:00:00|1484.69|1484.19|1482.69|1482.19|1484.89|1484.39|1482.69|1482.19|12
1752570300000|2025-07-15 09:05:00|1482.89|1482.39|1483.69|1483.19|1484.19|1483.69|1482.64|1482.14|184
1752570600000|2025-07-15 09:10:00|1483.66|1483.16|1483.06|1482.56|1483.76|1483.26|1482.41|1481.91|34
1752570900000|2025-07-15 09:15:00|1483.26|1482.76|1484.06|1483.56|1484.56|1484.06|1482.91|1482.41|108
1752571200000|2025-07-15 09:20:00|1484.07|1483.57|1483.22|1482.72|1484.52|1484.02|1483.12|1482.62|48
1752571500000|2025-07-15 09:25:00|1483.27|1482.77|1484.32|1483.82|1484.37|1483.87|1483.22|1482.72|97
1752571800000|2025-07-15 09:30:00|1484.27|1483.77|1484.37|1483.87|1484.57|1484.07|1484.17|1483.67|1
1752572100000|2025-07-15 09:35:00|1484.42|1483.92|1484.67|1484.17|1484.82|1484.32|1484.22|1483.72|4
1752572400000|2025-07-15 09:40:00|1484.49|1483.99|1484.84|1484.34|1485.19|1484.69|1484.49|1483.99|0
1752572700000|2025-07-15 09:45:00|1484.89|1484.39|1484.79|1484.29|1485.09|1484.59|1484.69|1484.19|1
1752573000000|2025-07-15 09:50:00|1484.69|1484.19|1485.24|1484.74|1485.24|1484.74|1484.59|1484.09|1
1752573300000|2025-07-15 09:55:00|1485.29|1484.79|1485.04|1484.54|1485.34|1484.84|1484.74|1484.24|15
1752573600000|2025-07-15 10:00:00|1485.13|1484.63|1485.13|1484.63|1485.28|1484.78|1484.63|1484.13|20
1752573900000|2025-07-15 10:05:00|1485.08|1484.58|1484.98|1484.48|1485.18|1484.68|1484.88|1484.38|14
1752574200000|2025-07-15 10:10:00|1485|1484.5|1483.95|1483.45|1485|1484.5|1483.8|1483.3|6
1752574500000|2025-07-15 10:15:00|1483.9|1483.4|1483.75|1483.25|1484.05|1483.55|1483.6|1483.1|6
1752574800000|2025-07-15 10:20:00|1483.79|1483.29|1484.14|1483.64|1484.19|1483.69|1483.64|1483.14|3
1752575100000|2025-07-15 10:25:00|1484.19|1483.69|1483.69|1483.19|1484.64|1484.14|1483.64|1483.14|17
1752575400000|2025-07-15 10:30:00|1483.7|1483.2|1482.9|1482.4|1483.75|1483.25|1482.85|1482.35|6
1752575700000|2025-07-15 10:35:00|1482.85|1482.35|1481.8|1481.3|1482.85|1482.35|1481.8|1481.3|12
1752576000000|2025-07-15 10:40:00|1481.74|1481.24|1482.74|1482.24|1482.74|1482.24|1481.69|1481.19|15
1752576300000|2025-07-15 10:45:00|1482.69|1482.19|1482.79|1482.29|1483.04|1482.54|1482.59|1482.09|7
1752576600000|2025-07-15 10:50:00|1482.77|1482.27|1482.82|1482.32|1482.87|1482.37|1482.47|1481.97|19
1752576900000|2025-07-15 10:55:00|1482.77|1482.27|1482.87|1482.37|1483.12|1482.62|1482.62|1482.12|23
1752577200000|2025-07-15 11:00:00|1482.92|1482.42|1482.52|1482.02|1483.42|1482.92|1482.27|1481.77|224
1752577500000|2025-07-15 11:05:00|1482.82|1482.32|1482.72|1482.22|1483.22|1482.72|1482.22|1481.72|6
1752577800000|2025-07-15 11:10:00|1482.99|1482.49|1483.34|1482.84|1483.59|1483.09|1482.64|1482.14|15
1752578100000|2025-07-15 11:15:00|1483.59|1483.09|1484.29|1483.79|1484.44|1483.94|1483.29|1482.79|3
1752578400000|2025-07-15 11:20:00|1484.14|1483.64|1484.09|1483.59|1484.14|1483.64|1483.54|1483.04|0
1752578700000|2025-07-15 11:25:00|1484.14|1483.64|1485.44|1484.94|1485.54|1485.04|1484.14|1483.64|0
1752579000000|2025-07-15 11:30:00|1485.22|1484.72|1485.87|1485.37|1486.12|1485.62|1485.17|1484.67|1
1752579300000|2025-07-15 11:35:00|1485.92|1485.42|1486.57|1486.07|1486.82|1486.32|1485.92|1485.42|0
1752579600000|2025-07-15 11:40:00|1486.53|1486.03|1485.93|1485.43|1486.53|1486.03|1485.88|1485.38|1
1752579900000|2025-07-15 11:45:00|1486.03|1485.53|1486.33|1485.83|1486.38|1485.88|1485.88|1485.38|0
1752580200000|2025-07-15 11:50:00|1486.53|1486.03|1485.03|1484.53|1486.58|1486.08|1485.03|1484.53|2
1752580500000|2025-07-15 11:55:00|1485.08|1484.58|1485.63|1485.13|1485.68|1485.18|1484.83|1484.33|0
1752580800000|2025-07-15 12:00:00|1485.53|1485.03|1485.93|1485.43|1486.18|1485.68|1485.48|1484.98|0
1752581100000|2025-07-15 12:05:00|1485.88|1485.38|1485.53|1485.03|1485.88|1485.38|1485.23|1484.73|1
1752581400000|2025-07-15 12:10:00|1485.55|1485.05|1486.95|1486.45|1486.95|1486.45|1485.45|1484.95|2
1752581700000|2025-07-15 12:15:00|1487|1486.5|1487.5|1487|1487.55|1487.05|1486.8|1486.3|0
1752582000000|2025-07-15 12:20:00|1487.62|1487.12|1488.02|1487.52|1488.07|1487.57|1487.37|1486.87|0
1752582300000|2025-07-15 12:25:00|1487.97|1487.47|1487.67|1487.17|1488.02|1487.52|1487.27|1486.77|1
1752582600000|2025-07-15 12:30:00|1487.51|1487.01|1487.66|1487.16|1487.86|1487.36|1487.46|1486.96|0
1752582900000|2025-07-15 12:35:00|1487.71|1487.21|1488.76|1488.26|1488.86|1488.36|1487.61|1487.11|0
1752583200000|2025-07-15 12:40:00|1488.82|1488.32|1487.62|1487.12|1488.92|1488.42|1487.52|1487.02|1
1752583500000|2025-07-15 12:45:00|1487.72|1487.22|1487.37|1486.87|1487.72|1487.22|1487.12|1486.62|0
1752583800000|2025-07-15 12:50:00|1487.42|1486.92|1486.17|1485.67|1487.42|1486.92|1486.17|1485.67|4
1752584100000|2025-07-15 12:55:00|1486.12|1485.62|1486.22|1485.72|1486.42|1485.92|1486.07|1485.57|1
1752584400000|2025-07-15 13:00:00|1486.32|1485.82|1486.37|1485.87|1486.42|1485.92|1485.67|1485.17|0
1752584700000|2025-07-15 13:05:00|1486.42|1485.92|1487.17|1486.67|1487.62|1487.12|1486.42|1485.92|1
1752585000000|2025-07-15 13:10:00|1487.07|1486.57|1487.62|1487.12|1487.82|1487.32|1486.92|1486.42|0
1752585300000|2025-07-15 13:15:00|1487.67|1487.17|1488.02|1487.52|1488.02|1487.52|1487.62|1487.12|1
1752585600000|2025-07-15 13:20:00|1487.92|1487.42|1486.37|1485.87|1487.92|1487.42|1486.22|1485.72|0
1752585900000|2025-07-15 13:25:00|1486.47|1485.97|1486.27|1485.77|1486.87|1486.37|1486.22|1485.72|0
1752586200000|2025-07-15 13:30:00|1485.87|1485.37|1484.42|1483.92|1485.87|1485.37|1484.42|1483.92|4
1752586500000|2025-07-15 13:35:00|1484.52|1484.02|1483.92|1483.42|1485.42|1484.92|1483.82|1483.32|2
1752586800000|2025-07-15 13:40:00|1484.1|1483.6|1482.9|1482.4|1484.15|1483.65|1482.65|1482.15|2
1752587100000|2025-07-15 13:45:00|1482.95|1482.45|1483.6|1483.1|1484.35|1483.85|1482.4|1481.9|0
1752587400000|2025-07-15 13:50:00|1483.57|1483.07|1483.17|1482.67|1483.82|1483.32|1482.47|1481.97|1
1752587700000|2025-07-15 13:55:00|1483.22|1482.72|1482.37|1481.87|1483.57|1483.07|1482.37|1481.87|1
1752588000000|2025-07-15 14:00:00|1482.39|1481.89|1483.64|1483.14|1483.74|1483.24|1482.39|1481.89|1
1752588300000|2025-07-15 14:05:00|1483.59|1483.09|1483.09|1482.59|1483.64|1483.14|1482.29|1481.79|1
1752588600000|2025-07-15 14:10:00|1483.07|1482.57|1483.37|1482.87|1483.62|1483.12|1482.72|1482.22|2
1752588900000|2025-07-15 14:15:00|1483.42|1482.92|1483.22|1482.72|1483.52|1483.02|1482.67|1482.17|15
1752649200000|2025-07-16 07:00:00|1480.85|1480.35|1479.85|1479.35|1480.95|1480.45|1479.8|1479.3|1
1752649500000|2025-07-16 07:05:00|1479.9|1479.4|1478.05|1477.55|1479.9|1479.4|1477.25|1476.75|2
1752649800000|2025-07-16 07:10:00|1478.25|1477.75|1477.7|1477.2|1478.85|1478.35|1476.6|1476.1|5
1752650100000|2025-07-16 07:15:00|1477.65|1477.15|1475.45|1474.95|1478.15|1477.65|1475.45|1474.95|580
1752650400000|2025-07-16 07:20:00|1475.27|1474.77|1475.52|1475.02|1475.57|1475.07|1474.22|1473.72|4
1752650700000|2025-07-16 07:25:00|1475.67|1475.17|1475.57|1475.07|1475.77|1475.27|1474.57|1474.07|2
1752651000000|2025-07-16 07:30:00|1475.62|1475.12|1475.52|1475.02|1476.62|1476.12|1475.32|1474.82|5
1752651300000|2025-07-16 07:35:00|1475.47|1474.97|1477.92|1477.42|1478.07|1477.57|1475.02|1474.52|10
1752651600000|2025-07-16 07:40:00|1477.78|1477.28|1477.58|1477.08|1478.03|1477.53|1477.38|1476.88|0
1752651900000|2025-07-16 07:45:00|1477.53|1477.03|1477.13|1476.63|1477.53|1477.03|1477.03|1476.53|3
1752652200000|2025-07-16 07:50:00|1477.19|1476.69|1478.04|1477.54|1478.04|1477.54|1476.64|1476.14|3
1752652500000|2025-07-16 07:55:00|1478.14|1477.64|1476.79|1476.29|1478.84|1478.34|1476.64|1476.14|0
1752652800000|2025-07-16 08:00:00|1476.82|1476.32|1477.47|1476.97|1477.87|1477.37|1476.82|1476.32|2
1752653100000|2025-07-16 08:05:00|1477.42|1476.92|1478.07|1477.57|1478.12|1477.62|1477.37|1476.87|2
1752653400000|2025-07-16 08:10:00|1478.16|1477.66|1478.01|1477.51|1478.31|1477.81|1477.76|1477.26|2
1752653700000|2025-07-16 08:15:00|1478.06|1477.56|1478.46|1477.96|1478.91|1478.41|1477.96|1477.46|2
1752654000000|2025-07-16 08:20:00|1478.35|1477.85|1477.65|1477.15|1478.4|1477.9|1476.95|1476.45|4
1752654300000|2025-07-16 08:25:00|1477.7|1477.2|1477.65|1477.15|1478.05|1477.55|1477.45|1476.95|0
1752654600000|2025-07-16 08:30:00|1477.73|1477.23|1477.58|1477.08|1478.28|1477.78|1477.43|1476.93|2
1752654900000|2025-07-16 08:35:00|1477.63|1477.13|1478.23|1477.73|1478.43|1477.93|1477.23|1476.73|3
1752655200000|2025-07-16 08:40:00|1478.28|1477.78|1478.98|1478.48|1479.03|1478.53|1478.23|1477.73|2
1752655500000|2025-07-16 08:45:00|1479.03|1478.53|1479.38|1478.88|1479.98|1479.48|1479.03|1478.53|1
1752655800000|2025-07-16 08:50:00|1479.36|1478.86|1478.86|1478.36|1479.41|1478.91|1478.86|1478.36|2
1752656100000|2025-07-16 08:55:00|1478.91|1478.41|1478.41|1477.91|1479.16|1478.66|1478.16|1477.66|3
1752656400000|2025-07-16 09:00:00|1478.47|1477.97|1478.57|1478.07|1478.57|1478.07|1477.97|1477.47|2
1752656700000|2025-07-16 09:05:00|1478.52|1478.02|1477.47|1476.97|1478.82|1478.32|1477.47|1476.97|168
1752657000000|2025-07-16 09:10:00|1477.57|1477.07|1477.92|1477.42|1478.02|1477.52|1477.07|1476.57|51
1752657300000|2025-07-16 09:15:00|1477.87|1477.37|1478.87|1478.37|1478.87|1478.37|1477.87|1477.37|3
1752657600000|2025-07-16 09:20:00|1478.72|1478.22|1478.42|1477.92|1478.82|1478.32|1478.27|1477.77|0
1752657900000|2025-07-16 09:25:00|1478.47|1477.97|1478.67|1478.17|1478.82|1478.32|1478.17|1477.67|2
1752658200000|2025-07-16 09:30:00|1478.62|1478.12|1478.42|1477.92|1478.62|1478.12|1478.12|1477.62|2
1752658500000|2025-07-16 09:35:00|1478.47|1477.97|1478.12|1477.62|1478.52|1478.02|1477.92|1477.42|3
1752658800000|2025-07-16 09:40:00|1478.2|1477.7|1478.15|1477.65|1478.4|1477.9|1478|1477.5|1
1752659100000|2025-07-16 09:45:00|1478.2|1477.7|1478.5|1478|1478.5|1478|1477.8|1477.3|5
1752659400000|2025-07-16 09:50:00|1478.59|1478.09|1478.89|1478.39|1478.99|1478.49|1478.59|1478.09|1
1752659700000|2025-07-16 09:55:00|1478.94|1478.44|1478.84|1478.34|1479.04|1478.54|1478.69|1478.19|2
1752660000000|2025-07-16 10:00:00|1478.75|1478.25|1477.8|1477.3|1478.75|1478.25|1477.8|1477.3|2
1752660300000|2025-07-16 10:05:00|1477.85|1477.35|1477.5|1477|1478.1|1477.6|1477.4|1476.9|6
1752660600000|2025-07-16 10:10:00|1477.45|1476.95|1477.6|1477.1|1477.75|1477.25|1477.25|1476.75|2
1752660900000|2025-07-16 10:15:00|1477.7|1477.2|1477.45|1476.95|1477.75|1477.25|1477.35|1476.85|2
1752661200000|2025-07-16 10:20:00|1477.5|1477|1477.5|1477|1477.9|1477.4|1477.4|1476.9|1
1752661500000|2025-07-16 10:25:00|1477.45|1476.95|1477.55|1477.05|1477.75|1477.25|1477.45|1476.95|2
1752661800000|2025-07-16 10:30:00|1477.6|1477.1|1477.75|1477.25|1478.05|1477.55|1477.5|1477|1
1752662100000|2025-07-16 10:35:00|1477.8|1477.3|1477.6|1477.1|1477.85|1477.35|1477.55|1477.05|2
1752662400000|2025-07-16 10:40:00|1477.69|1477.19|1477.59|1477.09|1477.69|1477.19|1477.54|1477.04|2
1752662700000|2025-07-16 10:45:00|1477.64|1477.14|1477.59|1477.09|1477.69|1477.19|1477.59|1477.09|22
1752663000000|2025-07-16 10:50:00|1477.53|1477.03|1476.78|1476.28|1477.53|1477.03|1476.63|1476.13|3
1752663300000|2025-07-16 10:55:00|1476.63|1476.13|1477.23|1476.73|1477.38|1476.88|1476.48|1475.98|4
1752663600000|2025-07-16 11:00:00|1477.31|1476.81|1477.56|1477.06|1477.66|1477.16|1477.21|1476.71|2
1752663900000|2025-07-16 11:05:00|1477.61|1477.11|1477.46|1476.96|1477.66|1477.16|1477.36|1476.86|3
1752664200000|2025-07-16 11:10:00|1477.27|1476.77|1477.07|1476.57|1477.32|1476.82|1476.92|1476.42|3
1752664500000|2025-07-16 11:15:00|1477.02|1476.52|1476.62|1476.12|1477.47|1476.97|1476.62|1476.12|2
1752664800000|2025-07-16 11:20:00|1476.82|1476.32|1477.67|1477.17|1477.67|1477.17|1476.72|1476.22|2
1752665100000|2025-07-16 11:25:00|1477.62|1477.12|1477.67|1477.17|1477.77|1477.27|1477.32|1476.82|1
1752665400000|2025-07-16 11:30:00|1477.55|1477.05|1476.95|1476.45|1477.55|1477.05|1476.9|1476.4|3
1752665700000|2025-07-16 11:35:00|1476.85|1476.35|1476.65|1476.15|1476.9|1476.4|1476.5|1476|2
1752666000000|2025-07-16 11:40:00|1476.84|1476.34|1476.49|1475.99|1477.09|1476.59|1476.39|1475.89|2
1752666300000|2025-07-16 11:45:00|1476.44|1475.94|1476.14|1475.64|1476.44|1475.94|1475.94|1475.44|3
1752666600000|2025-07-16 11:50:00|1476.07|1475.57|1476.42|1475.92|1476.52|1476.02|1476.07|1475.57|1
1752666900000|2025-07-16 11:55:00|1476.47|1475.97|1476.62|1476.12|1476.92|1476.42|1476.42|1475.92|3
1752667200000|2025-07-16 12:00:00|1476.39|1475.89|1476.59|1476.09|1476.79|1476.29|1476.09|1475.59|3
1752667500000|2025-07-16 12:05:00|1476.64|1476.14|1476.94|1476.44|1477.09|1476.59|1476.59|1476.09|2
1752667800000|2025-07-16 12:10:00|1477.1|1476.6|1478.35|1477.85|1478.35|1477.85|1477.1|1476.6|2
1752668100000|2025-07-16 12:15:00|1478.4|1477.9|1478.65|1478.15|1478.9|1478.4|1478.35|1477.85|5
1752668400000|2025-07-16 12:20:00|1478.56|1478.06|1478.16|1477.66|1478.66|1478.16|1477.86|1477.36|2
1752668700000|2025-07-16 12:25:00|1478.21|1477.71|1477.96|1477.46|1478.46|1477.96|1477.96|1477.46|2
1752669000000|2025-07-16 12:30:00|1478.07|1477.57|1478.17|1477.67|1478.67|1478.17|1477.87|1477.37|40
1752669300000|2025-07-16 12:35:00|1478.12|1477.62|1477.97|1477.47|1478.52|1478.02|1477.92|1477.42|6
1752669600000|2025-07-16 12:40:00|1478.02|1477.52|1477.97|1477.47|1478.17|1477.67|1477.72|1477.22|0
1752669900000|2025-07-16 12:45:00|1478.02|1477.52|1477.87|1477.37|1478.12|1477.62|1477.82|1477.32|0
1752670200000|2025-07-16 12:50:00|1477.74|1477.24|1477.24|1476.74|1477.89|1477.39|1477.24|1476.74|0
1752670500000|2025-07-16 12:55:00|1477.29|1476.79|1476.49|1475.99|1477.29|1476.79|1476.24|1475.74|1
1752670800000|2025-07-16 13:00:00|1476.58|1476.08|1476.68|1476.18|1476.68|1476.18|1475.83|1475.33|0
1752671100000|2025-07-16 13:05:00|1476.63|1476.13|1477.08|1476.58|1477.28|1476.78|1476.58|1476.08|0
1752671400000|2025-07-16 13:10:00|1477.05|1476.55|1476.85|1476.35|1477.05|1476.55|1476.45|1475.95|14
1752671700000|2025-07-16 13:15:00|1476.9|1476.4|1475.95|1475.45|1476.9|1476.4|1475.9|1475.4|0
1752672000000|2025-07-16 13:20:00|1475.91|1475.41|1476.26|1475.76|1476.41|1475.91|1475.76|1475.26|11
1752672300000|2025-07-16 13:25:00|1476.21|1475.71|1475.91|1475.41|1476.51|1476.01|1475.91|1475.41|10
1752672600000|2025-07-16 13:30:00|1475.92|1475.42|1478.12|1477.62|1478.22|1477.72|1475.42|1474.92|450
1752672900000|2025-07-16 13:35:00|1478.02|1477.52|1478.72|1478.22|1478.82|1478.32|1477.77|1477.27|10
1752673200000|2025-07-16 13:40:00|1478.58|1478.08|1476.28|1475.78|1478.63|1478.13|1476.18|1475.68|1
1752673500000|2025-07-16 13:45:00|1476.38|1475.88|1475.83|1475.33|1476.43|1475.93|1475.63|1475.13|0
1752673800000|2025-07-16 13:50:00|1475.95|1475.45|1475.8|1475.3|1476.1|1475.6|1475.3|1474.8|0
1752674100000|2025-07-16 13:55:00|1475.65|1475.15|1475.1|1474.6|1475.9|1475.4|1475|1474.5|4
1752674400000|2025-07-16 14:00:00|1475.15|1474.65|1475.7|1475.2|1475.75|1475.25|1475|1474.5|1
1752674700000|2025-07-16 14:05:00|1475.65|1475.15|1475.7|1475.2|1476.2|1475.7|1475.6|1475.1|234
1752675000000|2025-07-16 14:10:00|1475.54|1475.04|1474.59|1474.09|1475.64|1475.14|1474.59|1474.09|12
1752675300000|2025-07-16 14:15:00|1474.64|1474.14|1474.39|1473.89|1475.14|1474.64|1474.24|1473.74|23
1752735600000|2025-07-17 07:00:00|1471.85|1471.35|1474|1473.5|1474.9|1474.4|1471.85|1471.35|4
1752735900000|2025-07-17 07:05:00|1474.05|1473.55|1472.65|1472.15|1474.55|1474.05|1472.3|1471.8|5
1752736200000|2025-07-17 07:10:00|1472.8|1472.3|1473.25|1472.75|1473.6|1473.1|1471.65|1471.15|6
1752736500000|2025-07-17 07:15:00|1473.35|1472.85|1472|1471.5|1474.7|1474.2|1472|1471.5|6
1752736800000|2025-07-17 07:20:00|1471.97|1471.47|1471.42|1470.92|1472.07|1471.57|1471.07|1470.57|8
1752737100000|2025-07-17 07:25:00|1471.52|1471.02|1473.02|1472.52|1473.42|1472.92|1471.12|1470.62|5
1752737400000|2025-07-17 07:30:00|1472.97|1472.47|1472.02|1471.52|1473.22|1472.72|1472.02|1471.52|4
1752737700000|2025-07-17 07:35:00|1471.97|1471.47|1471.82|1471.32|1472.27|1471.77|1471.27|1470.77|4
1752738000000|2025-07-17 07:40:00|1472.08|1471.58|1472.63|1472.13|1472.93|1472.43|1472.03|1471.53|6
1752738300000|2025-07-17 07:45:00|1472.58|1472.08|1472.18|1471.68|1472.68|1472.18|1471.83|1471.33|5
1752738600000|2025-07-17 07:50:00|1472.21|1471.71|1473.71|1473.21|1474.21|1473.71|1472.21|1471.71|5
1752738900000|2025-07-17 07:55:00|1473.66|1473.16|1474.16|1473.66|1474.56|1474.06|1473.46|1472.96|4
1752739200000|2025-07-17 08:00:00|1474.08|1473.58|1475.33|1474.83|1475.53|1475.03|1473.73|1473.23|3
1752739500000|2025-07-17 08:05:00|1475.53|1475.03|1475.98|1475.48|1476.08|1475.58|1475.08|1474.58|3
1752739800000|2025-07-17 08:10:00|1475.99|1475.49|1474.59|1474.09|1476.04|1475.54|1474.54|1474.04|4
1752740100000|2025-07-17 08:15:00|1474.54|1474.04|1474.19|1473.69|1474.74|1474.24|1473.64|1473.14|4
1752740400000|2025-07-17 08:20:00|1474.22|1473.72|1473.67|1473.17|1474.52|1474.02|1473.57|1473.07|3
1752740700000|2025-07-17 08:25:00|1473.77|1473.27|1473.42|1472.92|1474.27|1473.77|1473.07|1472.57|4
1752741000000|2025-07-17 08:30:00|1473.4|1472.9|1473.2|1472.7|1473.95|1473.45|1473|1472.5|5
1752741300000|2025-07-17 08:35:00|1473.25|1472.75|1474.4|1473.9|1474.75|1474.25|1473.2|1472.7|7
1752741600000|2025-07-17 08:40:00|1474.45|1473.95|1473.8|1473.3|1474.6|1474.1|1473.6|1473.1|9
1752741900000|2025-07-17 08:45:00|1473.75|1473.25|1473.1|1472.6|1473.9|1473.4|1472.8|1472.3|9
1752742200000|2025-07-17 08:50:00|1473.43|1472.93|1473.43|1472.93|1473.83|1473.33|1473.13|1472.63|6
1752742500000|2025-07-17 08:55:00|1473.48|1472.98|1473.23|1472.73|1474.23|1473.73|1473.23|1472.73|3
1752742800000|2025-07-17 09:00:00|1473.19|1472.69|1472.59|1472.09|1473.64|1473.14|1472.49|1471.99|8
1752743100000|2025-07-17 09:05:00|1472.54|1472.04|1473.34|1472.84|1473.59|1473.09|1472.39|1471.89|2
1752743400000|2025-07-17 09:10:00|1473.17|1472.67|1473.77|1473.27|1473.77|1473.27|1473.17|1472.67|2
1752743700000|2025-07-17 09:15:00|1473.72|1473.22|1474.32|1473.82|1474.42|1473.92|1473.42|1472.92|2
1752744000000|2025-07-17 09:20:00|1474.22|1473.72|1473.82|1473.32|1474.32|1473.82|1473.67|1473.17|4
1752744300000|2025-07-17 09:25:00|1473.77|1473.27|1474.27|1473.77|1474.57|1474.07|1473.72|1473.22|3
1752744600000|2025-07-17 09:30:00|1474.3|1473.8|1474.75|1474.25|1474.75|1474.25|1474.15|1473.65|3
1752744900000|2025-07-17 09:35:00|1474.8|1474.3|1474.55|1474.05|1475.05|1474.55|1474.55|1474.05|3
1752745200000|2025-07-17 09:40:00|1474.68|1474.18|1474.58|1474.08|1474.98|1474.48|1474.38|1473.88|7
1752745500000|2025-07-17 09:45:00|1474.68|1474.18|1474.88|1474.38|1475.33|1474.83|1474.58|1474.08|3
1752745800000|2025-07-17 09:50:00|1474.71|1474.21|1474.56|1474.06|1474.86|1474.36|1474.46|1473.96|4
1752746100000|2025-07-17 09:55:00|1474.51|1474.01|1475.26|1474.76|1475.46|1474.96|1474.51|1474.01|5
1752746400000|2025-07-17 10:00:00|1475.34|1474.84|1475.39|1474.89|1475.59|1475.09|1475.04|1474.54|6
1752746700000|2025-07-17 10:05:00|1475.29|1474.79|1475.39|1474.89|1475.59|1475.09|1474.79|1474.29|4
1752747000000|2025-07-17 10:10:00|1475.34|1474.84|1475.74|1475.24|1475.94|1475.44|1475.29|1474.79|4
1752747300000|2025-07-17 10:15:00|1475.69|1475.19|1475.79|1475.29|1475.94|1475.44|1475.59|1475.09|3
1752747600000|2025-07-17 10:20:00|1475.91|1475.41|1476.06|1475.56|1476.06|1475.56|1475.71|1475.21|15
1752747900000|2025-07-17 10:25:00|1476.46|1475.96|1476.86|1476.36|1476.86|1476.36|1476.11|1475.61|8
1752748200000|2025-07-17 10:30:00|1476.96|1476.46|1477.16|1476.66|1477.51|1477.01|1476.91|1476.41|2
1752748500000|2025-07-17 10:35:00|1477.11|1476.61|1477.51|1477.01|1477.61|1477.11|1477.11|1476.61|2
1752748800000|2025-07-17 10:40:00|1477.21|1476.71|1476.26|1475.76|1477.31|1476.81|1476.21|1475.71|3
1752749100000|2025-07-17 10:45:00|1476.21|1475.71|1476.01|1475.51|1476.66|1476.16|1475.91|1475.41|3
1752749400000|2025-07-17 10:50:00|1476.02|1475.52|1476.42|1475.92|1476.47|1475.97|1476.02|1475.52|4
1752749700000|2025-07-17 10:55:00|1476.37|1475.87|1476.82|1476.32|1476.92|1476.42|1476.32|1475.82|1
1752750000000|2025-07-17 11:00:00|1476.77|1476.27|1476.22|1475.72|1476.77|1476.27|1475.82|1475.32|3
1752750300000|2025-07-17 11:05:00|1476.27|1475.77|1476.67|1476.17|1477.37|1476.87|1476.27|1475.77|2
1752750600000|2025-07-17 11:10:00|1476.62|1476.12|1476.12|1475.62|1476.97|1476.47|1476.02|1475.52|3
1752750900000|2025-07-17 11:15:00|1476.17|1475.67|1475.97|1475.47|1476.42|1475.92|1475.92|1475.42|1
1752751200000|2025-07-17 11:20:00|1476.12|1475.62|1475.67|1475.17|1476.17|1475.67|1475.67|1475.17|2
1752751500000|2025-07-17 11:25:00|1475.72|1475.22|1475.87|1475.37|1476.17|1475.67|1475.57|1475.07|5
1752751800000|2025-07-17 11:30:00|1475.91|1475.41|1475.11|1474.61|1475.91|1475.41|1475.01|1474.51|2
1752752100000|2025-07-17 11:35:00|1475.16|1474.66|1475.11|1474.61|1475.31|1474.81|1474.86|1474.36|3
1752752400000|2025-07-17 11:40:00|1474.99|1474.49|1475.09|1474.59|1475.19|1474.69|1474.69|1474.19|4
1752752700000|2025-07-17 11:45:00|1475.14|1474.64|1475.54|1475.04|1475.64|1475.14|1475.14|1474.64|2
1752753000000|2025-07-17 11:50:00|1475.53|1475.03|1475.68|1475.18|1475.93|1475.43|1475.38|1474.88|4
1752753300000|2025-07-17 11:55:00|1475.88|1475.38|1475.58|1475.08|1476.08|1475.58|1475.48|1474.98|6
1752753600000|2025-07-17 12:00:00|1475.67|1475.17|1477.02|1476.52|1477.02|1476.52|1475.57|1475.07|2
1752753900000|2025-07-17 12:05:00|1477.07|1476.57|1476.87|1476.37|1477.22|1476.72|1476.57|1476.07|2
1752754200000|2025-07-17 12:10:00|1476.8|1476.3|1477.1|1476.6|1477.1|1476.6|1476.4|1475.9|13
1752754500000|2025-07-17 12:15:00|1477.05|1476.55|1478|1477.5|1478.15|1477.65|1477|1476.5|7
1752754800000|2025-07-17 12:20:00|1478.05|1477.55|1478.45|1477.95|1478.5|1478|1478.05|1477.55|12
1752755100000|2025-07-17 12:25:00|1478.5|1478|1478.85|1478.35|1479.2|1478.7|1478.4|1477.9|6
1752755400000|2025-07-17 12:30:00|1478.77|1478.27|1478.92|1478.42|1478.92|1478.42|1478.22|1477.72|4
1752755700000|2025-07-17 12:35:00|1478.87|1478.37|1478.17|1477.67|1478.87|1478.37|1477.67|1477.17|4
1752756000000|2025-07-17 12:40:00|1478.18|1477.68|1478.38|1477.88|1478.63|1478.13|1478.08|1477.58|3
1752756300000|2025-07-17 12:45:00|1478.43|1477.93|1477.58|1477.08|1478.88|1478.38|1477.38|1476.88|5
1752756600000|2025-07-17 12:50:00|1477.71|1477.21|1477.51|1477.01|1477.71|1477.21|1477.06|1476.56|5
1752756900000|2025-07-17 12:55:00|1477.46|1476.96|1477.41|1476.91|1477.51|1477.01|1476.81|1476.31|4
1752757200000|2025-07-17 13:00:00|1477.38|1476.88|1477.68|1477.18|1477.78|1477.28|1477.28|1476.78|3
1752757500000|2025-07-17 13:05:00|1477.38|1476.88|1476.98|1476.48|1478.08|1477.58|1476.98|1476.48|5
1752757800000|2025-07-17 13:10:00|1476.78|1476.28|1478.23|1477.73|1478.23|1477.73|1476.78|1476.28|3
1752758100000|2025-07-17 13:15:00|1478.18|1477.68|1478.08|1477.58|1478.33|1477.83|1477.88|1477.38|3
1752758400000|2025-07-17 13:20:00|1478.04|1477.54|1476.54|1476.04|1478.29|1477.79|1476.54|1476.04|1146
1752758700000|2025-07-17 13:25:00|1476.49|1475.99|1476.34|1475.84|1477.44|1476.94|1476.34|1475.84|4
1752759000000|2025-07-17 13:30:00|1476.5|1476|1476.95|1476.45|1477.25|1476.75|1476.1|1475.6|7
1752759300000|2025-07-17 13:35:00|1477|1476.5|1477.2|1476.7|1477.35|1476.85|1476.3|1475.8|9
1752759600000|2025-07-17 13:40:00|1477.18|1476.68|1477.28|1476.78|1477.63|1477.13|1476.58|1476.08|8
1752759900000|2025-07-17 13:45:00|1477.23|1476.73|1478.08|1477.58|1478.18|1477.68|1477.13|1476.63|7
1752760200000|2025-07-17 13:50:00|1478.03|1477.53|1478.78|1478.28|1479.18|1478.68|1478.03|1477.53|8
1752760500000|2025-07-17 13:55:00|1478.83|1478.33|1479.68|1479.18|1480.03|1479.53|1478.48|1477.98|10
1752760800000|2025-07-17 14:00:00|1479.6|1479.1|1480.25|1479.75|1480.6|1480.1|1479.6|1479.1|32
1752761100000|2025-07-17 14:05:00|1480.3|1479.8|1479.9|1479.4|1480.55|1480.05|1479.7|1479.2|8
1752761400000|2025-07-17 14:10:00|1480.09|1479.59|1481.19|1480.69|1481.34|1480.84|1480.04|1479.54|23
1752761700000|2025-07-17 14:15:00|1481.14|1480.64|1481.54|1481.04|1481.84|1481.34|1480.94|1480.44|15
1752822000000|2025-07-18 07:00:00|1481.75|1481.25|1481.75|1481.25|1481.75|1481.25|1481.75|1481.25|0
1752822600000|2025-07-18 07:10:00|1481.65|1481.15|1481.95|1481.45|1482.05|1481.55|1480.05|1479.55|3
1752822900000|2025-07-18 07:15:00|1481.65|1481.15|1482.45|1481.95|1483.9|1483.4|1481.55|1481.05|6
1752823200000|2025-07-18 07:20:00|1482.41|1481.91|1482.41|1481.91|1482.61|1482.11|1481.71|1481.21|0
1752823500000|2025-07-18 07:25:00|1482.36|1481.86|1480.41|1479.91|1482.41|1481.91|1480.41|1479.91|0
1752823800000|2025-07-18 07:30:00|1480.4|1479.9|1479.8|1479.3|1480.55|1480.05|1479.6|1479.1|0
1752824100000|2025-07-18 07:35:00|1479.75|1479.25|1479.9|1479.4|1480|1479.5|1479|1478.5|0
1752824400000|2025-07-18 07:40:00|1480|1479.5|1480|1479.5|1480.4|1479.9|1479.75|1479.25|0
1752824700000|2025-07-18 07:45:00|1479.95|1479.45|1478.2|1477.7|1479.95|1479.45|1478.2|1477.7|0
1752825000000|2025-07-18 07:50:00|1478.22|1477.72|1476.92|1476.42|1478.42|1477.92|1476.87|1476.37|3
1752825300000|2025-07-18 07:55:00|1476.82|1476.32|1477.62|1477.12|1478.02|1477.52|1476.82|1476.32|1
1752825600000|2025-07-18 08:00:00|1477.6|1477.1|1478.3|1477.8|1478.4|1477.9|1477.5|1477|0
1752825900000|2025-07-18 08:05:00|1478.25|1477.75|1479.7|1479.2|1479.9|1479.4|1478.2|1477.7|0
1752826200000|2025-07-18 08:10:00|1479.65|1479.15|1479.3|1478.8|1479.95|1479.45|1479.25|1478.75|0
1752826500000|2025-07-18 08:15:00|1479.35|1478.85|1479.85|1479.35|1480.15|1479.65|1478.75|1478.25|0
1752826800000|2025-07-18 08:20:00|1479.82|1479.32|1479.02|1478.52|1479.87|1479.37|1477.92|1477.42|0
1752827100000|2025-07-18 08:25:00|1479.07|1478.57|1478.62|1478.12|1479.22|1478.72|1478.22|1477.72|0
1752827400000|2025-07-18 08:30:00|1478.73|1478.23|1478.53|1478.03|1478.98|1478.48|1478.03|1477.53|30
1752827700000|2025-07-18 08:35:00|1478.58|1478.08|1477.83|1477.33|1478.73|1478.23|1477.83|1477.33|0
1752828000000|2025-07-18 08:40:00|1477.86|1477.36|1478.56|1478.06|1478.66|1478.16|1477.86|1477.36|0
1752828300000|2025-07-18 08:45:00|1478.51|1478.01|1478.26|1477.76|1478.76|1478.26|1477.96|1477.46|0
1752828600000|2025-07-18 08:50:00|1478.2|1477.7|1477.8|1477.3|1478.5|1478|1477.8|1477.3|0
1752828900000|2025-07-18 08:55:00|1477.75|1477.25|1477.1|1476.6|1477.75|1477.25|1477|1476.5|0
1752829200000|2025-07-18 09:00:00|1477.25|1476.75|1478.15|1477.65|1478.15|1477.65|1477.05|1476.55|0
1752829500000|2025-07-18 09:05:00|1478.1|1477.6|1477.75|1477.25|1478.45|1477.95|1477.65|1477.15|0
1752829800000|2025-07-18 09:10:00|1477.63|1477.13|1477.93|1477.43|1478.23|1477.73|1477.53|1477.03|0
1752830100000|2025-07-18 09:15:00|1477.83|1477.33|1477.63|1477.13|1477.98|1477.48|1477.33|1476.83|0
1752830400000|2025-07-18 09:20:00|1477.76|1477.26|1477.76|1477.26|1478.26|1477.76|1477.66|1477.16|0
1752830700000|2025-07-18 09:25:00|1477.71|1477.21|1479.06|1478.56|1479.06|1478.56|1477.66|1477.16|0
1752831000000|2025-07-18 09:30:00|1479.01|1478.51|1479.31|1478.81|1479.41|1478.91|1478.91|1478.41|0
1752831300000|2025-07-18 09:35:00|1479.36|1478.86|1478.31|1477.81|1479.41|1478.91|1478.21|1477.71|0
1752831600000|2025-07-18 09:40:00|1478.32|1477.82|1479.72|1479.22|1479.82|1479.32|1478.22|1477.72|0
1752831900000|2025-07-18 09:45:00|1479.67|1479.17|1479.32|1478.82|1480.07|1479.57|1479.32|1478.82|0
1752832200000|2025-07-18 09:50:00|1479.33|1478.83|1479.28|1478.78|1479.73|1479.23|1479.03|1478.53|0
1752832500000|2025-07-18 09:55:00|1479.23|1478.73|1479.18|1478.68|1479.33|1478.83|1478.93|1478.43|0
1752832800000|2025-07-18 10:00:00|1479.02|1478.52|1479.07|1478.57|1479.37|1478.87|1478.97|1478.47|0
1752833100000|2025-07-18 10:05:00|1479.12|1478.62|1478.27|1477.77|1479.47|1478.97|1478.27|1477.77|0
1752833400000|2025-07-18 10:10:00|1478.29|1477.79|1478.14|1477.64|1478.29|1477.79|1478.14|1477.64|1
1752833700000|2025-07-18 10:15:00|1478.09|1477.59|1477.29|1476.79|1478.19|1477.69|1477.29|1476.79|2
1752834000000|2025-07-18 10:20:00|1477.16|1476.66|1476.46|1475.96|1477.26|1476.76|1476.36|1475.86|0
1752834300000|2025-07-18 10:25:00|1476.41|1475.91|1476.36|1475.86|1476.56|1476.06|1476.16|1475.66|0
1752834600000|2025-07-18 10:30:00|1476.59|1476.09|1476.49|1475.99|1476.79|1476.29|1476.09|1475.59|0
1752834900000|2025-07-18 10:35:00|1476.54|1476.04|1476.29|1475.79|1476.64|1476.14|1476.19|1475.69|0
1752835200000|2025-07-18 10:40:00|1476.33|1475.83|1476.53|1476.03|1476.53|1476.03|1475.83|1475.33|10
1752835500000|2025-07-18 10:45:00|1476.58|1476.08|1477.23|1476.73|1477.38|1476.88|1476.58|1476.08|5
1752835800000|2025-07-18 10:50:00|1477.18|1476.68|1477.28|1476.78|1477.28|1476.78|1476.93|1476.43|0
1752836100000|2025-07-18 10:55:00|1477.33|1476.83|1477.88|1477.38|1478.08|1477.58|1477.28|1476.78|0
1752836400000|2025-07-18 11:00:00|1477.89|1477.39|1478.69|1478.19|1478.89|1478.39|1477.79|1477.29|0
1752836700000|2025-07-18 11:05:00|1478.74|1478.24|1477.89|1477.39|1478.84|1478.34|1477.89|1477.39|0
1752837000000|2025-07-18 11:10:00|1477.87|1477.37|1478.37|1477.87|1478.47|1477.97|1477.87|1477.37|0
1752837300000|2025-07-18 11:15:00|1478.42|1477.92|1479.37|1478.87|1479.67|1479.17|1478.42|1477.92|0
1752837600000|2025-07-18 11:20:00|1479.35|1478.85|1479.25|1478.75|1479.55|1479.05|1479.15|1478.65|0
1752837900000|2025-07-18 11:25:00|1479.2|1478.7|1478.75|1478.25|1479.2|1478.7|1478.55|1478.05|0
1752838200000|2025-07-18 11:30:00|1478.88|1478.38|1478.88|1478.38|1479.28|1478.78|1478.78|1478.28|0
1752838500000|2025-07-18 11:35:00|1478.78|1478.28|1478.58|1478.08|1478.88|1478.38|1477.98|1477.48|5
1752838800000|2025-07-18 11:40:00|1478.57|1478.07|1479.07|1478.57|1479.07|1478.57|1477.62|1477.12|53
1752839100000|2025-07-18 11:45:00|1479.12|1478.62|1478.77|1478.27|1479.37|1478.87|1478.67|1478.17|0
1752839400000|2025-07-18 11:50:00|1478.69|1478.19|1478.79|1478.29|1478.99|1478.49|1478.49|1477.99|0
1752839700000|2025-07-18 11:55:00|1478.84|1478.34|1478.49|1477.99|1478.99|1478.49|1478.39|1477.89|0
1752840000000|2025-07-18 12:00:00|1478.46|1477.96|1478.16|1477.66|1478.51|1478.01|1478.06|1477.56|0
1752840300000|2025-07-18 12:05:00|1478.21|1477.71|1478.06|1477.56|1478.46|1477.96|1477.86|1477.36|0
1752840600000|2025-07-18 12:10:00|1478.17|1477.67|1478.27|1477.77|1478.57|1478.07|1478.17|1477.67|0
1752840900000|2025-07-18 12:15:00|1478.22|1477.72|1477.97|1477.47|1478.27|1477.77|1477.67|1477.17|0
1752841200000|2025-07-18 12:20:00|1477.98|1477.48|1478.08|1477.58|1478.38|1477.88|1477.88|1477.38|0
1752841500000|2025-07-18 12:25:00|1478.13|1477.63|1478.48|1477.98|1478.68|1478.18|1478.08|1477.58|0
1752841800000|2025-07-18 12:30:00|1478.41|1477.91|1478.61|1478.11|1478.61|1478.11|1477.41|1476.91|0
1752842100000|2025-07-18 12:35:00|1478.66|1478.16|1478.21|1477.71|1479.01|1478.51|1478.11|1477.61|0
1752842400000|2025-07-18 12:40:00|1478.31|1477.81|1477.41|1476.91|1478.41|1477.91|1477.31|1476.81|0
1752842700000|2025-07-18 12:45:00|1477.36|1476.86|1477.01|1476.51|1477.36|1476.86|1476.91|1476.41|0
1752843000000|2025-07-18 12:50:00|1476.94|1476.44|1477.54|1477.04|1477.64|1477.14|1476.94|1476.44|0
1752843300000|2025-07-18 12:55:00|1477.49|1476.99|1477.04|1476.54|1477.64|1477.14|1476.94|1476.44|0
1752843600000|2025-07-18 13:00:00|1476.97|1476.47|1476.97|1476.47|1477.07|1476.57|1476.47|1475.97|0
1752843900000|2025-07-18 13:05:00|1476.92|1476.42|1477.07|1476.57|1477.17|1476.67|1476.77|1476.27|0
1752844200000|2025-07-18 13:10:00|1477.15|1476.65|1476.85|1476.35|1477.55|1477.05|1476.85|1476.35|0
1752844500000|2025-07-18 13:15:00|1476.9|1476.4|1476.65|1476.15|1477.2|1476.7|1476.55|1476.05|3
1752844800000|2025-07-18 13:20:00|1476.59|1476.09|1476.39|1475.89|1476.69|1476.19|1476.39|1475.89|0
1752845100000|2025-07-18 13:25:00|1476.34|1475.84|1476.69|1476.19|1476.69|1476.19|1475.99|1475.49|0
1752845400000|2025-07-18 13:30:00|1476.7|1476.2|1476.25|1475.75|1477.45|1476.95|1476|1475.5|0
1752845700000|2025-07-18 13:35:00|1476.3|1475.8|1476.5|1476|1476.6|1476.1|1475.6|1475.1|11
1752846000000|2025-07-18 13:40:00|1476.42|1475.92|1476.77|1476.27|1476.92|1476.42|1476.32|1475.82|0
1752846300000|2025-07-18 13:45:00|1476.72|1476.22|1478.22|1477.72|1478.22|1477.72|1476.67|1476.17|0
1752846600000|2025-07-18 13:50:00|1478.17|1477.67|1479.27|1478.77|1479.27|1478.77|1478.07|1477.57|0
1752846900000|2025-07-18 13:55:00|1479.22|1478.72|1479.02|1478.52|1479.67|1479.17|1479.02|1478.52|5
1752847200000|2025-07-18 14:00:00|1479.07|1478.57|1479.32|1478.82|1479.52|1479.02|1478.82|1478.32|0
1752847500000|2025-07-18 14:05:00|1479.37|1478.87|1480.92|1480.42|1480.92|1480.42|1479.12|1478.62|0
1752847800000|2025-07-18 14:10:00|1480.89|1480.39|1481.44|1480.94|1481.89|1481.39|1480.39|1479.89|24
1752848100000|2025-07-18 14:15:00|1481.39|1480.89|1481.04|1480.54|1481.74|1481.24|1480.99|1480.49|1
1753081800000|2025-07-21 07:10:00|1476.7|1476.2|1476.65|1476.15|1477.15|1476.65|1476.65|1476.15|0
1753082100000|2025-07-21 07:15:00|1476.7|1476.2|1475.35|1474.85|1476.85|1476.35|1475.25|1474.75|0
1753082400000|2025-07-21 07:20:00|1475.5|1475|1477.2|1476.7|1477.25|1476.75|1475.45|1474.95|4
1753082700000|2025-07-21 07:25:00|1477.15|1476.65|1476.2|1475.7|1477.25|1476.75|1476.1|1475.6|8
1753083000000|2025-07-21 07:30:00|1476.03|1475.53|1474.33|1473.83|1476.43|1475.93|1474.08|1473.58|6
1753083300000|2025-07-21 07:35:00|1474.38|1473.88|1475.53|1475.03|1475.63|1475.13|1474.38|1473.88|0
1753083600000|2025-07-21 07:40:00|1475.62|1475.12|1475.22|1474.72|1475.82|1475.32|1475.02|1474.52|1
1753083900000|2025-07-21 07:45:00|1475.17|1474.67|1474.72|1474.22|1475.42|1474.92|1474.72|1474.22|0
1753084200000|2025-07-21 07:50:00|1474.63|1474.13|1474.18|1473.68|1474.93|1474.43|1473.83|1473.33|0
1753084500000|2025-07-21 07:55:00|1474.23|1473.73|1475.03|1474.53|1475.43|1474.93|1474.18|1473.68|1
1753084800000|2025-07-21 08:00:00|1474.81|1474.31|1475.21|1474.71|1475.41|1474.91|1474.71|1474.21|0
1753085100000|2025-07-21 08:05:00|1475.26|1474.76|1475.31|1474.81|1475.31|1474.81|1474.61|1474.11|0
1753085400000|2025-07-21 08:10:00|1475.19|1474.69|1474.69|1474.19|1475.29|1474.79|1474.69|1474.19|1
1753085700000|2025-07-21 08:15:00|1474.64|1474.14|1473.19|1472.69|1474.64|1474.14|1472.89|1472.39|1
1753086000000|2025-07-21 08:20:00|1473.28|1472.78|1473.58|1473.08|1473.83|1473.33|1473.08|1472.58|0
1753086300000|2025-07-21 08:25:00|1473.53|1473.03|1472.98|1472.48|1473.68|1473.18|1472.78|1472.28|5
1753086600000|2025-07-21 08:30:00|1472.97|1472.47|1473.27|1472.77|1473.27|1472.77|1472.57|1472.07|1
1753086900000|2025-07-21 08:35:00|1473.32|1472.82|1473.67|1473.17|1473.87|1473.37|1472.92|1472.42|1
1753087200000|2025-07-21 08:40:00|1473.56|1473.06|1471.96|1471.46|1473.56|1473.06|1471.51|1471.01|1
1753087500000|2025-07-21 08:45:00|1472.11|1471.61|1471.56|1471.06|1472.11|1471.61|1471.46|1470.96|1
1753087800000|2025-07-21 08:50:00|1471.67|1471.17|1472.57|1472.07|1472.87|1472.37|1471.67|1471.17|0
1753088100000|2025-07-21 08:55:00|1472.52|1472.02|1471.92|1471.42|1472.52|1472.02|1471.87|1471.37|0
1753088400000|2025-07-21 09:00:00|1471.87|1471.37|1471.82|1471.32|1472.32|1471.82|1471.42|1470.92|5
1753088700000|2025-07-21 09:05:00|1471.72|1471.22|1471.82|1471.32|1472.02|1471.52|1471.52|1471.02|0
1753089000000|2025-07-21 09:10:00|1471.79|1471.29|1471.99|1471.49|1472.19|1471.69|1471.49|1470.99|0
1753089300000|2025-07-21 09:15:00|1471.94|1471.44|1471.59|1471.09|1471.99|1471.49|1471.29|1470.79|0
1753089600000|2025-07-21 09:20:00|1471.64|1471.14|1471.69|1471.19|1472.09|1471.59|1471.59|1471.09|0
1753089900000|2025-07-21 09:25:00|1471.74|1471.24|1471.49|1470.99|1471.89|1471.39|1471.29|1470.79|1
1753090200000|2025-07-21 09:30:00|1471.36|1470.86|1471.46|1470.96|1471.66|1471.16|1470.96|1470.46|0
1753090500000|2025-07-21 09:35:00|1471.51|1471.01|1471.46|1470.96|1471.76|1471.26|1471.46|1470.96|0
1753090800000|2025-07-21 09:40:00|1471.6|1471.1|1472.2|1471.7|1472.2|1471.7|1471.4|1470.9|0
1753091100000|2025-07-21 09:45:00|1472.25|1471.75|1472.4|1471.9|1472.6|1472.1|1472|1471.5|0
1753091400000|2025-07-21 09:50:00|1472.37|1471.87|1472.42|1471.92|1472.52|1472.02|1472.32|1471.82|0
1753091700000|2025-07-21 09:55:00|1472.47|1471.97|1472.47|1471.97|1472.57|1472.07|1472.07|1471.57|1
1753092000000|2025-07-21 10:00:00|1472.53|1472.03|1471.83|1471.33|1472.53|1472.03|1471.83|1471.33|0
1753092300000|2025-07-21 10:05:00|1471.93|1471.43|1472.28|1471.78|1472.33|1471.83|1471.73|1471.23|0
1753092600000|2025-07-21 10:10:00|1472.26|1471.76|1472.36|1471.86|1472.41|1471.91|1471.76|1471.26|1
1753092900000|2025-07-21 10:15:00|1472.41|1471.91|1472.21|1471.71|1472.61|1472.11|1472.01|1471.51|0
1753093200000|2025-07-21 10:20:00|1472.2|1471.7|1472.2|1471.7|1472.6|1472.1|1472.1|1471.6|0
1753093500000|2025-07-21 10:25:00|1472.1|1471.6|1471.9|1471.4|1472.35|1471.85|1471.85|1471.35|0
1753093800000|2025-07-21 10:30:00|1471.96|1471.46|1471.96|1471.46|1472.16|1471.66|1471.56|1471.06|2
1753094100000|2025-07-21 10:35:00|1471.91|1471.41|1471.96|1471.46|1471.96|1471.46|1471.66|1471.16|0
1753094400000|2025-07-21 10:40:00|1471.81|1471.31|1472.41|1471.91|1472.51|1472.01|1471.81|1471.31|0
1753094700000|2025-07-21 10:45:00|1472.36|1471.86|1472.41|1471.91|1472.91|1472.41|1472.36|1471.86|0
1753095000000|2025-07-21 10:50:00|1472.47|1471.97|1472.47|1471.97|1472.97|1472.47|1471.57|1471.07|1
1753095300000|2025-07-21 10:55:00|1472.52|1472.02|1472.62|1472.12|1472.77|1472.27|1472.07|1471.57|7
1753095600000|2025-07-21 11:00:00|1472.63|1472.13|1472.98|1472.48|1473.08|1472.58|1472.48|1471.98|0
1753095900000|2025-07-21 11:05:00|1473.03|1472.53|1472.58|1472.08|1473.08|1472.58|1472.58|1472.08|1
1753096200000|2025-07-21 11:10:00|1472.54|1472.04|1472.94|1472.44|1473.24|1472.74|1472.54|1472.04|0
1753096500000|2025-07-21 11:15:00|1472.89|1472.39|1472.84|1472.34|1472.94|1472.44|1472.74|1472.24|1
1753096800000|2025-07-21 11:20:00|1472.89|1472.39|1472.44|1471.94|1472.99|1472.49|1472.44|1471.94|0
1753097100000|2025-07-21 11:25:00|1472.39|1471.89|1472.59|1472.09|1472.59|1472.09|1472.24|1471.74|11
1753097400000|2025-07-21 11:30:00|1472.58|1472.08|1472.88|1472.38|1473.18|1472.68|1472.58|1472.08|0
1753097700000|2025-07-21 11:35:00|1472.83|1472.33|1472.98|1472.48|1473.48|1472.98|1472.78|1472.28|2
1753098000000|2025-07-21 11:40:00|1472.92|1472.42|1472.32|1471.82|1473.02|1472.52|1472.27|1471.77|1
1753098300000|2025-07-21 11:45:00|1472.37|1471.87|1472.32|1471.82|1472.37|1471.87|1472.22|1471.72|2
1753098600000|2025-07-21 11:50:00|1472.48|1471.98|1472.48|1471.98|1472.83|1472.33|1472.43|1471.93|1
1753098900000|2025-07-21 11:55:00|1472.43|1471.93|1472.48|1471.98|1472.63|1472.13|1472.43|1471.93|7
1753099200000|2025-07-21 12:00:00|1472.21|1471.71|1472.11|1471.61|1472.41|1471.91|1472.01|1471.51|0
1753099500000|2025-07-21 12:05:00|1472.06|1471.56|1471.61|1471.11|1472.06|1471.56|1471.51|1471.01|0
1753099800000|2025-07-21 12:10:00|1471.81|1471.31|1471.56|1471.06|1471.91|1471.41|1470.81|1470.31|0
1753100100000|2025-07-21 12:15:00|1471.61|1471.11|1471.51|1471.01|1471.81|1471.31|1471.41|1470.91|3
1753100400000|2025-07-21 12:20:00|1471.63|1471.13|1471.43|1470.93|1471.63|1471.13|1471.13|1470.63|0
1753100700000|2025-07-21 12:25:00|1471.48|1470.98|1471.73|1471.23|1472.13|1471.63|1471.48|1470.98|0
1753101000000|2025-07-21 12:30:00|1471.64|1471.14|1471.74|1471.24|1472.04|1471.54|1471.64|1471.14|0
1753101300000|2025-07-21 12:35:00|1471.79|1471.29|1472.04|1471.54|1472.04|1471.54|1471.64|1471.14|0
1753101600000|2025-07-21 12:40:00|1471.94|1471.44|1473.04|1472.54|1473.24|1472.74|1471.84|1471.34|17
1753101900000|2025-07-21 12:45:00|1473.09|1472.59|1473.04|1472.54|1473.24|1472.74|1472.74|1472.24|0
1753102200000|2025-07-21 12:50:00|1472.95|1472.45|1472.25|1471.75|1472.95|1472.45|1472.05|1471.55|1
1753102500000|2025-07-21 12:55:00|1472.2|1471.7|1471.55|1471.05|1472.2|1471.7|1471.05|1470.55|0
1753102800000|2025-07-21 13:00:00|1471.77|1471.27|1471.77|1471.27|1472.27|1471.77|1471.57|1471.07|0
1753103100000|2025-07-21 13:05:00|1471.82|1471.32|1471.47|1470.97|1471.87|1471.37|1470.87|1470.37|0
1753103400000|2025-07-21 13:10:00|1471.35|1470.85|1470.45|1469.95|1471.35|1470.85|1470.45|1469.95|1
1753103700000|2025-07-21 13:15:00|1470.5|1470|1470.45|1469.95|1470.65|1470.15|1470.1|1469.6|1
1753104000000|2025-07-21 13:20:00|1470.39|1469.89|1470.59|1470.09|1470.79|1470.29|1470.09|1469.59|0
1753104300000|2025-07-21 13:25:00|1470.54|1470.04|1471.59|1471.09|1471.59|1471.09|1470.39|1469.89|0
1753104600000|2025-07-21 13:30:00|1471.65|1471.15|1472.65|1472.15|1472.8|1472.3|1470.55|1470.05|1
1753104900000|2025-07-21 13:35:00|1472.6|1472.1|1471.85|1471.35|1472.6|1472.1|1470.95|1470.45|0
1753105200000|2025-07-21 13:40:00|1471.83|1471.33|1471.33|1470.83|1471.93|1471.43|1470.53|1470.03|0
1753105500000|2025-07-21 13:45:00|1471.38|1470.88|1470.73|1470.23|1471.63|1471.13|1470.43|1469.93|0
1753105800000|2025-07-21 13:50:00|1470.69|1470.19|1470.09|1469.59|1470.69|1470.19|1469.69|1469.19|2
1753106100000|2025-07-21 13:55:00|1470.04|1469.54|1470.14|1469.64|1470.34|1469.84|1469.89|1469.39|0
1753106400000|2025-07-21 14:00:00|1470.19|1469.69|1471.14|1470.64|1471.19|1470.69|1469.84|1469.34|1
1753106700000|2025-07-21 14:05:00|1471.19|1470.69|1469.04|1468.54|1471.19|1470.69|1468.79|1468.29|10
1753107000000|2025-07-21 14:10:00|1469.09|1468.59|1469.79|1469.29|1470.09|1469.59|1469.09|1468.59|6
1753107300000|2025-07-21 14:15:00|1469.84|1469.34|1469.74|1469.24|1469.94|1469.44|1469.09|1468.59|11
1753167600000|2025-07-22 07:00:00|1471.7|1471.2|1472.3|1471.8|1472.3|1471.8|1471.55|1471.05|0
1753167900000|2025-07-22 07:05:00|1472.35|1471.85|1472.45|1471.95|1474.15|1473.65|1472|1471.5|2
1753168200000|2025-07-22 07:10:00|1472.5|1472|1472.6|1472.1|1472.75|1472.25|1471.65|1471.15|0
1753168500000|2025-07-22 07:15:00|1472.55|1472.05|1472.35|1471.85|1473.35|1472.85|1471.95|1471.45|1
1753168800000|2025-07-22 07:20:00|1472.3|1471.8|1472.6|1472.1|1473.05|1472.55|1471.4|1470.9|0
1753169100000|2025-07-22 07:25:00|1472.55|1472.05|1472.2|1471.7|1472.6|1472.1|1471.4|1470.9|0
1753169400000|2025-07-22 07:30:00|1472.35|1471.85|1472.15|1471.65|1472.55|1472.05|1471.25|1470.75|0
1753169700000|2025-07-22 07:35:00|1472.2|1471.7|1472.75|1472.25|1473.15|1472.65|1472.15|1471.65|0
1753170000000|2025-07-22 07:40:00|1472.67|1472.17|1474.27|1473.77|1474.57|1474.07|1472.67|1472.17|0
1753170300000|2025-07-22 07:45:00|1474.37|1473.87|1474.07|1473.57|1475.22|1474.72|1474.07|1473.57|2
1753170600000|2025-07-22 07:50:00|1474.03|1473.53|1474.18|1473.68|1474.73|1474.23|1473.93|1473.43|0
1753170900000|2025-07-22 07:55:00|1474.23|1473.73|1472.23|1471.73|1474.23|1473.73|1472.03|1471.53|0
1753171200000|2025-07-22 08:00:00|1472.32|1471.82|1471.52|1471.02|1472.32|1471.82|1471.02|1470.52|0
1753171500000|2025-07-22 08:05:00|1471.57|1471.07|1472.42|1471.92|1472.42|1471.92|1471.32|1470.82|0
1753171800000|2025-07-22 08:10:00|1472.26|1471.76|1472.96|1472.46|1473.01|1472.51|1472.06|1471.56|8
1753172100000|2025-07-22 08:15:00|1473.01|1472.51|1473.96|1473.46|1473.96|1473.46|1473.01|1472.51|0
1753172400000|2025-07-22 08:20:00|1473.89|1473.39|1474.14|1473.64|1474.34|1473.84|1473.39|1472.89|2
1753172700000|2025-07-22 08:25:00|1474.09|1473.59|1474.19|1473.69|1474.24|1473.74|1473.59|1473.09|1
1753173000000|2025-07-22 08:30:00|1474.25|1473.75|1474.75|1474.25|1474.95|1474.45|1474.05|1473.55|0
1753173300000|2025-07-22 08:35:00|1474.7|1474.2|1474.05|1473.55|1475|1474.5|1474.05|1473.55|0
1753173600000|2025-07-22 08:40:00|1474.19|1473.69|1474.99|1474.49|1475.24|1474.74|1473.89|1473.39|0
1753173900000|2025-07-22 08:45:00|1474.94|1474.44|1475.19|1474.69|1475.24|1474.74|1474.39|1473.89|0
1753174200000|2025-07-22 08:50:00|1475.22|1474.72|1475.92|1475.42|1476.02|1475.52|1475.12|1474.62|12
1753174500000|2025-07-22 08:55:00|1475.87|1475.37|1476.62|1476.12|1476.87|1476.37|1475.87|1475.37|1
1753174800000|2025-07-22 09:00:00|1476.61|1476.11|1476.41|1475.91|1476.91|1476.41|1475.61|1475.11|0
1753175100000|2025-07-22 09:05:00|1476.36|1475.86|1476.01|1475.51|1476.41|1475.91|1475.81|1475.31|0
1753175400000|2025-07-22 09:10:00|1475.98|1475.48|1477.18|1476.68|1477.18|1476.68|1475.83|1475.33|0
1753175700000|2025-07-22 09:15:00|1477.23|1476.73|1477.18|1476.68|1477.48|1476.98|1477.08|1476.58|0
1753176000000|2025-07-22 09:20:00|1477.07|1476.57|1477.37|1476.87|1477.37|1476.87|1476.92|1476.42|0
1753176300000|2025-07-22 09:25:00|1477.27|1476.77|1477.47|1476.97|1477.87|1477.37|1477.17|1476.67|0
1753176600000|2025-07-22 09:30:00|1477.54|1477.04|1477.64|1477.14|1477.84|1477.34|1477.54|1477.04|0
1753176900000|2025-07-22 09:35:00|1477.59|1477.09|1477.04|1476.54|1477.64|1477.14|1476.94|1476.44|0
1753177200000|2025-07-22 09:40:00|1477|1476.5|1476.25|1475.75|1477.1|1476.6|1476.2|1475.7|0
1753177500000|2025-07-22 09:45:00|1476.2|1475.7|1476.45|1475.95|1476.7|1476.2|1476.2|1475.7|0
1753177800000|2025-07-22 09:50:00|1476.48|1475.98|1475.98|1475.48|1476.63|1476.13|1475.98|1475.48|0
1753178100000|2025-07-22 09:55:00|1475.93|1475.43|1476.43|1475.93|1476.53|1476.03|1475.88|1475.38|3
1753178400000|2025-07-22 10:00:00|1476.46|1475.96|1477.16|1476.66|1477.46|1476.96|1476.36|1475.86|0
1753178700000|2025-07-22 10:05:00|1477.11|1476.61|1477.06|1476.56|1477.36|1476.86|1476.66|1476.16|5
1753179000000|2025-07-22 10:10:00|1477.07|1476.57|1477.57|1477.07|1477.67|1477.17|1477.07|1476.57|0
1753179300000|2025-07-22 10:15:00|1477.62|1477.12|1476.77|1476.27|1477.77|1477.27|1476.77|1476.27|0
1753179600000|2025-07-22 10:20:00|1476.74|1476.24|1476.24|1475.74|1476.94|1476.44|1476.24|1475.74|0
1753179900000|2025-07-22 10:25:00|1476.19|1475.69|1475.54|1475.04|1476.24|1475.74|1475.44|1474.94|5
1753180200000|2025-07-22 10:30:00|1475.61|1475.11|1475.71|1475.21|1476.06|1475.56|1475.51|1475.01|0
1753180500000|2025-07-22 10:35:00|1475.61|1475.11|1475.81|1475.31|1475.91|1475.41|1475.51|1475.01|0
1753180800000|2025-07-22 10:40:00|1475.86|1475.36|1475.56|1475.06|1475.96|1475.46|1475.56|1475.06|0
1753181100000|2025-07-22 10:45:00|1475.46|1474.96|1474.46|1473.96|1475.46|1474.96|1474.46|1473.96|1
1753181400000|2025-07-22 10:50:00|1474.43|1473.93|1474.93|1474.43|1475.03|1474.53|1474.33|1473.83|0
1753181700000|2025-07-22 10:55:00|1474.88|1474.38|1475.63|1475.13|1475.73|1475.23|1474.88|1474.38|1
1753182000000|2025-07-22 11:00:00|1475.56|1475.06|1475.76|1475.26|1476.01|1475.51|1475.26|1474.76|0
1753182300000|2025-07-22 11:05:00|1475.81|1475.31|1475.86|1475.36|1476.31|1475.81|1475.76|1475.26|0
1753182600000|2025-07-22 11:10:00|1475.76|1475.26|1475.46|1474.96|1475.76|1475.26|1475.46|1474.96|0
1753182900000|2025-07-22 11:15:00|1475.41|1474.91|1474.76|1474.26|1475.56|1475.06|1474.66|1474.16|0
1753183200000|2025-07-22 11:20:00|1474.92|1474.42|1474.92|1474.42|1475.02|1474.52|1474.42|1473.92|0
1753183500000|2025-07-22 11:25:00|1474.97|1474.47|1474.82|1474.32|1475.02|1474.52|1474.72|1474.22|0
1753183800000|2025-07-22 11:30:00|1474.76|1474.26|1474.96|1474.46|1474.96|1474.46|1474.46|1473.96|0
1753184100000|2025-07-22 11:35:00|1474.86|1474.36|1473.66|1473.16|1474.86|1474.36|1473.56|1473.06|1
1753184400000|2025-07-22 11:40:00|1473.7|1473.2|1474.1|1473.6|1474.65|1474.15|1473.5|1473|0
1753184700000|2025-07-22 11:45:00|1474.05|1473.55|1474.3|1473.8|1474.3|1473.8|1473.7|1473.2|0
1753185000000|2025-07-22 11:50:00|1474.21|1473.71|1475.11|1474.61|1475.16|1474.66|1474.16|1473.66|0
1753185300000|2025-07-22 11:55:00|1475.16|1474.66|1474.61|1474.11|1475.16|1474.66|1474.41|1473.91|1
1753185600000|2025-07-22 12:00:00|1474.46|1473.96|1474.96|1474.46|1475.06|1474.56|1474.26|1473.76|0
1753185900000|2025-07-22 12:05:00|1475.01|1474.51|1474.16|1473.66|1475.06|1474.56|1473.86|1473.36|0
1753186200000|2025-07-22 12:10:00|1474.37|1473.87|1474.17|1473.67|1474.47|1473.97|1473.87|1473.37|0
1753186500000|2025-07-22 12:15:00|1474.12|1473.62|1473.82|1473.32|1474.27|1473.77|1473.67|1473.17|0
1753186800000|2025-07-22 12:20:00|1473.62|1473.12|1472.97|1472.47|1473.67|1473.17|1472.57|1472.07|0
1753187100000|2025-07-22 12:25:00|1473.02|1472.52|1472.87|1472.37|1473.17|1472.67|1472.57|1472.07|0
1753187400000|2025-07-22 12:30:00|1473.01|1472.51|1473.01|1472.51|1473.51|1473.01|1472.81|1472.31|0
1753187700000|2025-07-22 12:35:00|1472.96|1472.46|1472.41|1471.91|1472.96|1472.46|1472.06|1471.56|0
1753188000000|2025-07-22 12:40:00|1472.43|1471.93|1472.23|1471.73|1472.43|1471.93|1471.93|1471.43|0
1753188300000|2025-07-22 12:45:00|1472.28|1471.78|1472.68|1472.18|1472.83|1472.33|1471.73|1471.23|0
1753188600000|2025-07-22 12:50:00|1472.63|1472.13|1472.68|1472.18|1472.78|1472.28|1472.08|1471.58|1
1753188900000|2025-07-22 12:55:00|1472.58|1472.08|1472.48|1471.98|1472.88|1472.38|1472.48|1471.98|0
1753189200000|2025-07-22 13:00:00|1472.44|1471.94|1473.24|1472.74|1473.34|1472.84|1472.44|1471.94|0
1753189500000|2025-07-22 13:05:00|1473.29|1472.79|1473.34|1472.84|1473.74|1473.24|1473.14|1472.64|0
1753189800000|2025-07-22 13:10:00|1473.38|1472.88|1473.28|1472.78|1473.48|1472.98|1473.08|1472.58|0
1753190100000|2025-07-22 13:15:00|1473.33|1472.83|1473.58|1473.08|1473.68|1473.18|1473.33|1472.83|0
1753190400000|2025-07-22 13:20:00|1473.54|1473.04|1474.04|1473.54|1474.14|1473.64|1473.34|1472.84|0
1753190700000|2025-07-22 13:25:00|1473.99|1473.49|1473.54|1473.04|1474.14|1473.64|1473.54|1473.04|0
1753191000000|2025-07-22 13:30:00|1473.5|1473|1473.9|1473.4|1474.5|1474|1472.9|1472.4|1
1753191300000|2025-07-22 13:35:00|1473.8|1473.3|1473.7|1473.2|1474.55|1474.05|1473.3|1472.8|1
1753191600000|2025-07-22 13:40:00|1473.67|1473.17|1472.97|1472.47|1473.77|1473.27|1472.77|1472.27|0
1753191900000|2025-07-22 13:45:00|1473.02|1472.52|1473.87|1473.37|1473.97|1473.47|1473.02|1472.52|1
1753192200000|2025-07-22 13:50:00|1473.86|1473.36|1473.26|1472.76|1474.96|1474.46|1473.16|1472.66|0
1753192500000|2025-07-22 13:55:00|1473.21|1472.71|1472.06|1471.56|1473.26|1472.76|1471.76|1471.26|0
1753192800000|2025-07-22 14:00:00|1472.04|1471.54|1471.54|1471.04|1472.24|1471.74|1471.09|1470.59|0
1753193100000|2025-07-22 14:05:00|1471.59|1471.09|1473.14|1472.64|1473.34|1472.84|1471.59|1471.09|1
1753193400000|2025-07-22 14:10:00|1473.15|1472.65|1472.55|1472.05|1473.25|1472.75|1471.95|1471.45|0
1753193700000|2025-07-22 14:15:00|1472.6|1472.1|1473.6|1473.1|1473.7|1473.2|1471.95|1471.45|8
1753254000000|2025-07-23 07:00:00|1473.8|1473.3|1474.5|1474|1479|1478.5|1473.8|1473.3|44
1753254300000|2025-07-23 07:05:00|1474.45|1473.95|1474.1|1473.6|1474.45|1473.95|1472.3|1471.8|6
1753254600000|2025-07-23 07:10:00|1474.15|1473.65|1475.1|1474.6|1475.5|1475|1473.85|1473.35|7
1753254900000|2025-07-23 07:15:00|1475.15|1474.65|1475.8|1475.3|1476.3|1475.8|1474.3|1473.8|1
1753255200000|2025-07-23 07:20:00|1475.56|1475.06|1478.16|1477.66|1478.31|1477.81|1475.56|1475.06|9
1753255500000|2025-07-23 07:25:00|1478.11|1477.61|1479.21|1478.71|1479.56|1479.06|1477.51|1477.01|17
1753255800000|2025-07-23 07:30:00|1479.4|1478.9|1477.2|1476.7|1479.4|1478.9|1476.9|1476.4|1
1753256100000|2025-07-23 07:35:00|1477.1|1476.6|1477.9|1477.4|1478.1|1477.6|1476.6|1476.1|1
1753256400000|2025-07-23 07:40:00|1478.08|1477.58|1478.28|1477.78|1478.73|1478.23|1477.88|1477.38|1
1753256700000|2025-07-23 07:45:00|1478.33|1477.83|1477.98|1477.48|1479.58|1479.08|1477.93|1477.43|8
1753257000000|2025-07-23 07:50:00|1477.92|1477.42|1477.92|1477.42|1478.22|1477.72|1477.22|1476.72|3
1753257300000|2025-07-23 07:55:00|1478.02|1477.52|1477.27|1476.77|1478.52|1478.02|1477.02|1476.52|1
1753257600000|2025-07-23 08:00:00|1477.3|1476.8|1476.75|1476.25|1477.3|1476.8|1476.15|1475.65|1
1753257900000|2025-07-23 08:05:00|1476.8|1476.3|1476.25|1475.75|1476.95|1476.45|1476.05|1475.55|1
1753258200000|2025-07-23 08:10:00|1476.22|1475.72|1476.82|1476.32|1477.32|1476.82|1476.22|1475.72|0
1753258500000|2025-07-23 08:15:00|1476.87|1476.37|1475.17|1474.67|1477.12|1476.62|1474.62|1474.12|1
1753258800000|2025-07-23 08:20:00|1475.13|1474.63|1476.08|1475.58|1476.28|1475.78|1474.98|1474.48|1
1753259100000|2025-07-23 08:25:00|1476.03|1475.53|1475.08|1474.58|1476.03|1475.53|1474.98|1474.48|1
1753259400000|2025-07-23 08:30:00|1475.05|1474.55|1474.85|1474.35|1475.5|1475|1474.75|1474.25|1
1753259700000|2025-07-23 08:35:00|1474.8|1474.3|1475.45|1474.95|1475.45|1474.95|1474.55|1474.05|1
1753260000000|2025-07-23 08:40:00|1475.5|1475|1475.1|1474.6|1476.15|1475.65|1475.1|1474.6|1
1753260300000|2025-07-23 08:45:00|1475.2|1474.7|1475.6|1475.1|1475.9|1475.4|1474.7|1474.2|2
1753260600000|2025-07-23 08:50:00|1475.57|1475.07|1475.57|1475.07|1475.72|1475.22|1474.97|1474.47|1
1753260900000|2025-07-23 08:55:00|1475.52|1475.02|1476.32|1475.82|1476.52|1476.02|1475.47|1474.97|1
1753261200000|2025-07-23 09:00:00|1476.24|1475.74|1475.99|1475.49|1476.49|1475.99|1475.79|1475.29|0
1753261500000|2025-07-23 09:05:00|1475.94|1475.44|1476.19|1475.69|1477.29|1476.79|1475.94|1475.44|1
1753261800000|2025-07-23 09:10:00|1476.31|1475.81|1476.51|1476.01|1476.51|1476.01|1476.01|1475.51|0
1753262100000|2025-07-23 09:15:00|1476.56|1476.06|1477.01|1476.51|1477.31|1476.81|1476.56|1476.06|1
1753262400000|2025-07-23 09:20:00|1477.03|1476.53|1475.83|1475.33|1477.13|1476.63|1475.73|1475.23|0
1753262700000|2025-07-23 09:25:00|1475.78|1475.28|1475.93|1475.43|1476.23|1475.73|1475.68|1475.18|1
1753263000000|2025-07-23 09:30:00|1475.78|1475.28|1475.68|1475.18|1476.18|1475.68|1475.28|1474.78|0
1753263300000|2025-07-23 09:35:00|1475.83|1475.33|1476.18|1475.68|1476.28|1475.78|1475.18|1474.68|1
1753263600000|2025-07-23 09:40:00|1476.09|1475.59|1475.69|1475.19|1476.29|1475.79|1475.49|1474.99|1
1753263900000|2025-07-23 09:45:00|1475.64|1475.14|1475.69|1475.19|1475.89|1475.39|1475.49|1474.99|1
1753264200000|2025-07-23 09:50:00|1475.79|1475.29|1476.39|1475.89|1476.39|1475.89|1475.19|1474.69|1
1753264500000|2025-07-23 09:55:00|1476.34|1475.84|1475.19|1474.69|1476.44|1475.94|1475.14|1474.64|2
1753264800000|2025-07-23 10:00:00|1475.1|1474.6|1474.5|1474|1475.5|1475|1474.5|1474|1
1753265100000|2025-07-23 10:05:00|1474.4|1473.9|1474.85|1474.35|1474.85|1474.35|1474.2|1473.7|0
1753265400000|2025-07-23 10:10:00|1474.96|1474.46|1474.26|1473.76|1475.06|1474.56|1474.26|1473.76|1
1753265700000|2025-07-23 10:15:00|1474.21|1473.71|1473.51|1473.01|1474.21|1473.71|1472.81|1472.31|0
1753266000000|2025-07-23 10:20:00|1473.53|1473.03|1473.43|1472.93|1473.58|1473.08|1473.13|1472.63|1
1753266300000|2025-07-23 10:25:00|1473.48|1472.98|1473.13|1472.63|1473.83|1473.33|1472.93|1472.43|0
1753266600000|2025-07-23 10:30:00|1472.99|1472.49|1473.09|1472.59|1473.54|1473.04|1472.99|1472.49|1
1753266900000|2025-07-23 10:35:00|1473.14|1472.64|1473.49|1472.99|1473.69|1473.19|1472.89|1472.39|0
1753267200000|2025-07-23 10:40:00|1473.45|1472.95|1472.75|1472.25|1473.75|1473.25|1472.65|1472.15|1
1753267500000|2025-07-23 10:45:00|1472.8|1472.3|1471.85|1471.35|1472.95|1472.45|1471.35|1470.85|0
1753267800000|2025-07-23 10:50:00|1471.87|1471.37|1471.67|1471.17|1472.37|1471.87|1471.37|1470.87|1
1753268100000|2025-07-23 10:55:00|1471.72|1471.22|1472.07|1471.57|1472.17|1471.67|1471.62|1471.12|1
1753268400000|2025-07-23 11:00:00|1471.99|1471.49|1471.29|1470.79|1472.19|1471.69|1470.89|1470.39|0
1753268700000|2025-07-23 11:05:00|1471.34|1470.84|1470.69|1470.19|1471.79|1471.29|1470.59|1470.09|0
1753269000000|2025-07-23 11:10:00|1470.8|1470.3|1470.4|1469.9|1470.9|1470.4|1470.2|1469.7|1
1753269300000|2025-07-23 11:15:00|1470.35|1469.85|1470|1469.5|1470.4|1469.9|1469.8|1469.3|0
1753269600000|2025-07-23 11:20:00|1470.01|1469.51|1469.31|1468.81|1470.06|1469.56|1469.31|1468.81|0
1753269900000|2025-07-23 11:25:00|1469.36|1468.86|1469.56|1469.06|1470.06|1469.56|1469.36|1468.86|1
1753270200000|2025-07-23 11:30:00|1469.52|1469.02|1470.32|1469.82|1470.32|1469.82|1469.52|1469.02|0
1753270500000|2025-07-23 11:35:00|1470.52|1470.02|1470.77|1470.27|1470.87|1470.37|1470.17|1469.67|1
1753270800000|2025-07-23 11:40:00|1470.69|1470.19|1470.49|1469.99|1470.74|1470.24|1469.99|1469.49|1
1753271100000|2025-07-23 11:45:00|1470.44|1469.94|1470.74|1470.24|1470.84|1470.34|1470.39|1469.89|0
1753271400000|2025-07-23 11:50:00|1470.91|1470.41|1470.91|1470.41|1471.21|1470.71|1470.36|1469.86|1
1753271700000|2025-07-23 11:55:00|1470.86|1470.36|1471.26|1470.76|1471.51|1471.01|1470.81|1470.31|1
1753272000000|2025-07-23 12:00:00|1471.13|1470.63|1470.38|1469.88|1471.18|1470.68|1470.23|1469.73|1
1753272300000|2025-07-23 12:05:00|1470.33|1469.83|1470.68|1470.18|1471.03|1470.53|1470.13|1469.63|0
1753272600000|2025-07-23 12:10:00|1470.74|1470.24|1471.09|1470.59|1471.14|1470.64|1470.74|1470.24|1
1753272900000|2025-07-23 12:15:00|1471.14|1470.64|1471.19|1470.69|1471.29|1470.79|1470.89|1470.39|0
1753273200000|2025-07-23 12:20:00|1471.34|1470.84|1471.54|1471.04|1472.04|1471.54|1471.14|1470.64|1
1753273500000|2025-07-23 12:25:00|1471.49|1470.99|1470.84|1470.34|1471.54|1471.04|1470.64|1470.14|0
1753273800000|2025-07-23 12:30:00|1470.82|1470.32|1471.82|1471.32|1472.12|1471.62|1470.67|1470.17|1
1753274100000|2025-07-23 12:35:00|1471.77|1471.27|1471.17|1470.67|1472.12|1471.62|1471.02|1470.52|0
1753274400000|2025-07-23 12:40:00|1470.99|1470.49|1471.64|1471.14|1471.64|1471.14|1470.89|1470.39|1
1753274700000|2025-07-23 12:45:00|1471.69|1471.19|1471.89|1471.39|1471.89|1471.39|1471.44|1470.94|0
1753275000000|2025-07-23 12:50:00|1471.87|1471.37|1471.37|1470.87|1471.87|1471.37|1471.17|1470.67|1
1753275300000|2025-07-23 12:55:00|1471.32|1470.82|1470.67|1470.17|1471.42|1470.92|1470.37|1469.87|1
1753275600000|2025-07-23 13:00:00|1470.78|1470.28|1470.98|1470.48|1471.48|1470.98|1470.58|1470.08|1
1753275900000|2025-07-23 13:05:00|1471.03|1470.53|1471.03|1470.53|1471.33|1470.83|1471.03|1470.53|1
1753276200000|2025-07-23 13:10:00|1470.98|1470.48|1471.78|1471.28|1471.83|1471.33|1470.83|1470.33|1
1753276500000|2025-07-23 13:15:00|1471.73|1471.23|1471.78|1471.28|1472.18|1471.68|1471.48|1470.98|1
1753276800000|2025-07-23 13:20:00|1471.77|1471.27|1470.87|1470.37|1471.77|1471.27|1470.87|1470.37|0
1753277100000|2025-07-23 13:25:00|1470.82|1470.32|1470.47|1469.97|1471.27|1470.77|1469.97|1469.47|10
1753277400000|2025-07-23 13:30:00|1470.64|1470.14|1471.84|1471.34|1472.24|1471.74|1468.99|1468.49|1
1753277700000|2025-07-23 13:35:00|1471.79|1471.29|1472.94|1472.44|1473.34|1472.84|1471.74|1471.24|1
1753278000000|2025-07-23 13:40:00|1472.71|1472.21|1472.91|1472.41|1473.01|1472.51|1471.91|1471.41|1
1753278300000|2025-07-23 13:45:00|1472.86|1472.36|1472.86|1472.36|1474.31|1473.81|1472.71|1472.21|1
1753278600000|2025-07-23 13:50:00|1472.93|1472.43|1470.38|1469.88|1472.98|1472.48|1470.38|1469.88|1
1753278900000|2025-07-23 13:55:00|1470.43|1469.93|1471.08|1470.58|1471.58|1471.08|1470.28|1469.78|1
1753279200000|2025-07-23 14:00:00|1471.11|1470.61|1471.11|1470.61|1471.41|1470.91|1470.71|1470.21|1
1753279500000|2025-07-23 14:05:00|1471.06|1470.56|1471.96|1471.46|1472.46|1471.96|1470.96|1470.46|2
1753279800000|2025-07-23 14:10:00|1471.93|1471.43|1471.23|1470.73|1472.13|1471.63|1470.93|1470.43|1
1753280100000|2025-07-23 14:15:00|1471.48|1470.98|1470.38|1469.88|1471.73|1471.23|1469.48|1468.98|19
1753340400000|2025-07-24 07:00:00|1481.45|1480.95|1480.15|1479.65|1482.15|1481.65|1479.35|1478.85|5
1753340700000|2025-07-24 07:05:00|1480.25|1479.75|1480.55|1480.05|1481.8|1481.3|1479.75|1479.25|1
1753341000000|2025-07-24 07:10:00|1480.65|1480.15|1481.55|1481.05|1481.7|1481.2|1479.95|1479.45|4
1753341300000|2025-07-24 07:15:00|1481.45|1480.95|1482.75|1482.25|1483.05|1482.55|1481.3|1480.8|10
1753341600000|2025-07-24 07:20:00|1482.76|1482.26|1483.11|1482.61|1483.46|1482.96|1482.46|1481.96|7
1753341900000|2025-07-24 07:25:00|1483.16|1482.66|1484.46|1483.96|1484.56|1484.06|1483.06|1482.56|1
1753342200000|2025-07-24 07:30:00|1484.59|1484.09|1484.79|1484.29|1485.24|1484.74|1483.99|1483.49|5
1753342500000|2025-07-24 07:35:00|1484.84|1484.34|1484.69|1484.19|1485.54|1485.04|1484.69|1484.19|1
1753342800000|2025-07-24 07:40:00|1484.59|1484.09|1484.89|1484.39|1484.99|1484.49|1483.99|1483.49|19
1753343100000|2025-07-24 07:45:00|1484.84|1484.34|1482.84|1482.34|1484.99|1484.49|1482.79|1482.29|1
1753343400000|2025-07-24 07:50:00|1482.75|1482.25|1483.15|1482.65|1483.5|1483|1482.2|1481.7|1
1753343700000|2025-07-24 07:55:00|1483.2|1482.7|1482.45|1481.95|1483.3|1482.8|1482.4|1481.9|1
1753344000000|2025-07-24 08:00:00|1482.52|1482.02|1483.47|1482.97|1483.67|1483.17|1482.47|1481.97|1
1753344300000|2025-07-24 08:05:00|1483.42|1482.92|1484.97|1484.47|1485.07|1484.57|1483.37|1482.87|16
1753344600000|2025-07-24 08:10:00|1484.94|1484.44|1484.64|1484.14|1485.49|1484.99|1484.34|1483.84|6
1753344900000|2025-07-24 08:15:00|1484.69|1484.19|1485.79|1485.29|1485.84|1485.34|1484.54|1484.04|4
1753345200000|2025-07-24 08:20:00|1485.76|1485.26|1485.86|1485.36|1486.11|1485.61|1485.71|1485.21|8
1753345500000|2025-07-24 08:25:00|1485.91|1485.41|1487.01|1486.51|1487.01|1486.51|1485.76|1485.26|0
1753345800000|2025-07-24 08:30:00|1486.93|1486.43|1486.53|1486.03|1486.93|1486.43|1485.73|1485.23|1
1753346100000|2025-07-24 08:35:00|1486.48|1485.98|1486.73|1486.23|1487.33|1486.83|1486.38|1485.88|5
1753346400000|2025-07-24 08:40:00|1486.8|1486.3|1487.9|1487.4|1488.2|1487.7|1486.8|1486.3|2
1753346700000|2025-07-24 08:45:00|1487.95|1487.45|1487.9|1487.4|1488.7|1488.2|1487.8|1487.3|3
1753347000000|2025-07-24 08:50:00|1487.83|1487.33|1488.28|1487.78|1488.38|1487.88|1487.33|1486.83|1
1753347300000|2025-07-24 08:55:00|1488.33|1487.83|1489.03|1488.53|1489.13|1488.63|1487.98|1487.48|1
1753347600000|2025-07-24 09:00:00|1489.01|1488.51|1487.31|1486.81|1489.11|1488.61|1487.21|1486.71|1
1753347900000|2025-07-24 09:05:00|1487.36|1486.86|1486.86|1486.36|1487.41|1486.91|1486.66|1486.16|1
1753348200000|2025-07-24 09:10:00|1486.91|1486.41|1486.64|1486.14|1487.14|1486.64|1486.49|1485.99|0
1753348500000|2025-07-24 09:15:00|1486.54|1486.04|1486.54|1486.04|1486.79|1486.29|1486.14|1485.64|1
1753348800000|2025-07-24 09:20:00|1486.5|1486|1486.5|1486|1486.9|1486.4|1485.8|1485.3|0
1753349100000|2025-07-24 09:25:00|1486.45|1485.95|1486.85|1486.35|1486.9|1486.4|1486.3|1485.8|3
1753349400000|2025-07-24 09:30:00|1486.9|1486.4|1488.2|1487.7|1488.2|1487.7|1486.9|1486.4|0
1753349700000|2025-07-24 09:35:00|1488.25|1487.75|1487.85|1487.35|1488.5|1488|1487.7|1487.2|1
1753350000000|2025-07-24 09:40:00|1487.87|1487.37|1487.32|1486.82|1487.92|1487.42|1487.32|1486.82|1
1753350300000|2025-07-24 09:45:00|1487.37|1486.87|1487.52|1487.02|1487.62|1487.12|1487.17|1486.67|1
1753350600000|2025-07-24 09:50:00|1487.53|1487.03|1488.13|1487.63|1488.18|1487.68|1487.08|1486.58|1
1753350900000|2025-07-24 09:55:00|1488.08|1487.58|1487.48|1486.98|1488.28|1487.78|1487.43|1486.93|1
1753351200000|2025-07-24 10:00:00|1487.53|1487.03|1487.98|1487.48|1488.08|1487.58|1487.18|1486.68|2
1753351500000|2025-07-24 10:05:00|1488.03|1487.53|1488.58|1488.08|1488.73|1488.23|1488.03|1487.53|1
1753351800000|2025-07-24 10:10:00|1488.52|1488.02|1487.57|1487.07|1488.62|1488.12|1487.57|1487.07|0
1753352100000|2025-07-24 10:15:00|1487.52|1487.02|1486.62|1486.12|1487.57|1487.07|1486.37|1485.87|1
1753352400000|2025-07-24 10:20:00|1486.78|1486.28|1487.18|1486.68|1487.38|1486.88|1486.68|1486.18|0
1753352700000|2025-07-24 10:25:00|1487.23|1486.73|1488.43|1487.93|1488.43|1487.93|1487.18|1486.68|1
1753353000000|2025-07-24 10:30:00|1488.27|1487.77|1487.92|1487.42|1488.52|1488.02|1487.87|1487.37|0
1753353300000|2025-07-24 10:35:00|1487.87|1487.37|1487.62|1487.12|1488.22|1487.72|1487.62|1487.12|1
1753353600000|2025-07-24 10:40:00|1487.58|1487.08|1487.93|1487.43|1487.93|1487.43|1486.98|1486.48|0
1753353900000|2025-07-24 10:45:00|1487.98|1487.48|1487.48|1486.98|1488.18|1487.68|1487.38|1486.88|1
1753354200000|2025-07-24 10:50:00|1487.7|1487.2|1487.85|1487.35|1487.9|1487.4|1487.5|1487|1
1753354500000|2025-07-24 10:55:00|1487.8|1487.3|1487.9|1487.4|1487.95|1487.45|1487.65|1487.15|0
1753354800000|2025-07-24 11:00:00|1487.72|1487.22|1486.72|1486.22|1487.77|1487.27|1486.67|1486.17|1
1753355100000|2025-07-24 11:05:00|1486.67|1486.17|1485.22|1484.72|1486.67|1486.17|1485.12|1484.62|7
1753355400000|2025-07-24 11:10:00|1485.31|1484.81|1485.56|1485.06|1486.06|1485.56|1485.06|1484.56|1
1753355700000|2025-07-24 11:15:00|1485.61|1485.11|1486.31|1485.81|1486.51|1486.01|1485.46|1484.96|0
1753356000000|2025-07-24 11:20:00|1486.2|1485.7|1485.45|1484.95|1486.3|1485.8|1485.35|1484.85|0
1753356300000|2025-07-24 11:25:00|1485.5|1485|1485.6|1485.1|1485.65|1485.15|1485.2|1484.7|1
1753356600000|2025-07-24 11:30:00|1485.79|1485.29|1485.79|1485.29|1486.19|1485.69|1485.64|1485.14|0
1753356900000|2025-07-24 11:35:00|1485.74|1485.24|1485.59|1485.09|1485.89|1485.39|1485.49|1484.99|1
1753357200000|2025-07-24 11:40:00|1485.4|1484.9|1484.8|1484.3|1485.9|1485.4|1484.8|1484.3|5
1753357500000|2025-07-24 11:45:00|1484.9|1484.4|1484.5|1484|1485.2|1484.7|1484.4|1483.9|1
1753357800000|2025-07-24 11:50:00|1484.57|1484.07|1484.62|1484.12|1484.87|1484.37|1484.22|1483.72|0
1753358100000|2025-07-24 11:55:00|1484.52|1484.02|1485.42|1484.92|1485.47|1484.97|1484.47|1483.97|1
1753358400000|2025-07-24 12:00:00|1485.39|1484.89|1484.49|1483.99|1485.39|1484.89|1484.39|1483.89|1
1753358700000|2025-07-24 12:05:00|1484.44|1483.94|1484.49|1483.99|1484.69|1484.19|1484.24|1483.74|1
1753359000000|2025-07-24 12:10:00|1484.59|1484.09|1484.99|1484.49|1485.04|1484.54|1484.59|1484.09|0
1753359300000|2025-07-24 12:15:00|1484.94|1484.44|1484.24|1483.74|1485.09|1484.59|1483.99|1483.49|1
1753359600000|2025-07-24 12:20:00|1484.17|1483.67|1484.22|1483.72|1484.67|1484.17|1483.57|1483.07|0
1753359900000|2025-07-24 12:25:00|1484.27|1483.77|1484.37|1483.87|1484.62|1484.12|1484.17|1483.67|1
1753360200000|2025-07-24 12:30:00|1484.43|1483.93|1482.68|1482.18|1484.48|1483.98|1482.53|1482.03|0
1753360500000|2025-07-24 12:35:00|1482.73|1482.23|1482.28|1481.78|1482.73|1482.23|1481.88|1481.38|1
1753360800000|2025-07-24 12:40:00|1482.32|1481.82|1482.77|1482.27|1483.02|1482.52|1482.27|1481.77|0
1753361100000|2025-07-24 12:45:00|1482.87|1482.37|1483.07|1482.57|1483.12|1482.62|1482.47|1481.97|1
1753361400000|2025-07-24 12:50:00|1482.97|1482.47|1483.27|1482.77|1483.27|1482.77|1482.87|1482.37|1
1753361700000|2025-07-24 12:55:00|1483.32|1482.82|1484.02|1483.52|1484.17|1483.67|1483.27|1482.77|1
1753362000000|2025-07-24 13:00:00|1484.03|1483.53|1482.58|1482.08|1484.03|1483.53|1482.48|1481.98|3
1753362300000|2025-07-24 13:05:00|1482.63|1482.13|1482.48|1481.98|1482.78|1482.28|1482.28|1481.78|0
1753362600000|2025-07-24 13:10:00|1482.61|1482.11|1482.01|1481.51|1482.71|1482.21|1482.01|1481.51|1
1753362900000|2025-07-24 13:15:00|1481.96|1481.46|1481.61|1481.11|1482.11|1481.61|1481.51|1481.01|1
1753363200000|2025-07-24 13:20:00|1481.49|1480.99|1481.29|1480.79|1481.79|1481.29|1481.29|1480.79|0
1753363500000|2025-07-24 13:25:00|1481.34|1480.84|1480.19|1479.69|1481.59|1481.09|1480.14|1479.64|1
1753363800000|2025-07-24 13:30:00|1480.27|1479.77|1481.07|1480.57|1481.17|1480.67|1479.62|1479.12|1
1753364100000|2025-07-24 13:35:00|1481.02|1480.52|1480.87|1480.37|1481.17|1480.67|1480.37|1479.87|3
1753364400000|2025-07-24 13:40:00|1480.69|1480.19|1481.74|1481.24|1481.74|1481.24|1480.69|1480.19|1
1753364700000|2025-07-24 13:45:00|1481.79|1481.29|1482.54|1482.04|1482.84|1482.34|1481.74|1481.24|1
1753365000000|2025-07-24 13:50:00|1482.49|1481.99|1482.49|1481.99|1483.24|1482.74|1482.34|1481.84|1
1753365300000|2025-07-24 13:55:00|1482.44|1481.94|1481.54|1481.04|1482.74|1482.24|1481.39|1480.89|1
1753365600000|2025-07-24 14:00:00|1481.65|1481.15|1482|1481.5|1482.35|1481.85|1481.35|1480.85|2
1753365900000|2025-07-24 14:05:00|1481.95|1481.45|1481.95|1481.45|1482.15|1481.65|1481.45|1480.95|2
1753366200000|2025-07-24 14:10:00|1481.83|1481.33|1482.18|1481.68|1482.73|1482.23|1481.83|1481.33|10
1753366500000|2025-07-24 14:15:00|1482.23|1481.73|1482.83|1482.33|1483.03|1482.53|1481.83|1481.33|17
1753427100000|2025-07-25 07:05:00|1480.4|1479.9|1480.45|1479.95|1480.65|1480.15|1480.3|1479.8|0
1753427400000|2025-07-25 07:10:00|1480.4|1479.9|1479.25|1478.75|1480.55|1480.05|1479.05|1478.55|0
1753427700000|2025-07-25 07:15:00|1479.3|1478.8|1480.25|1479.75|1480.25|1479.75|1479.15|1478.65|3
1753428000000|2025-07-25 07:20:00|1480.44|1479.94|1479.14|1478.64|1480.54|1480.04|1479.04|1478.54|0
1753428300000|2025-07-25 07:25:00|1479.19|1478.69|1478.14|1477.64|1479.34|1478.84|1477.64|1477.14|0
1753428600000|2025-07-25 07:30:00|1478.03|1477.53|1478.83|1478.33|1479.03|1478.53|1478.03|1477.53|0
1753428900000|2025-07-25 07:35:00|1478.88|1478.38|1478.73|1478.23|1479.53|1479.03|1478.43|1477.93|3
1753429200000|2025-07-25 07:40:00|1478.71|1478.21|1477.51|1477.01|1479.01|1478.51|1477.41|1476.91|0
1753429500000|2025-07-25 07:45:00|1477.56|1477.06|1477.81|1477.31|1478.01|1477.51|1477.36|1476.86|1
1753429800000|2025-07-25 07:50:00|1477.89|1477.39|1477.19|1476.69|1478.19|1477.69|1477.14|1476.64|0
1753430100000|2025-07-25 07:55:00|1477.24|1476.74|1478.09|1477.59|1478.09|1477.59|1476.99|1476.49|6
1753430400000|2025-07-25 08:00:00|1478.16|1477.66|1477.16|1476.66|1478.66|1478.16|1477.06|1476.56|0
1753430700000|2025-07-25 08:05:00|1477.11|1476.61|1477.56|1477.06|1477.56|1477.06|1476.91|1476.41|0
1753431000000|2025-07-25 08:10:00|1477.54|1477.04|1477.64|1477.14|1477.84|1477.34|1477.04|1476.54|0
1753431300000|2025-07-25 08:15:00|1477.59|1477.09|1475.84|1475.34|1477.59|1477.09|1475.84|1475.34|6
1753431600000|2025-07-25 08:20:00|1475.78|1475.28|1474.38|1473.88|1475.78|1475.28|1474.38|1473.88|0
1753431900000|2025-07-25 08:25:00|1474.43|1473.93|1474.53|1474.03|1474.68|1474.18|1474.08|1473.58|6
1753432200000|2025-07-25 08:30:00|1474.65|1474.15|1474.55|1474.05|1474.75|1474.25|1474.4|1473.9|0
1753432500000|2025-07-25 08:35:00|1474.4|1473.9|1474.05|1473.55|1474.4|1473.9|1473.9|1473.4|1
1753432800000|2025-07-25 08:40:00|1474.14|1473.64|1475.99|1475.49|1476.09|1475.59|1473.99|1473.49|1
1753433100000|2025-07-25 08:45:00|1475.94|1475.44|1476.09|1475.59|1476.29|1475.79|1475.69|1475.19|0
1753433400000|2025-07-25 08:50:00|1475.81|1475.31|1475.01|1474.51|1476.01|1475.51|1474.81|1474.31|0
1753433700000|2025-07-25 08:55:00|1474.96|1474.46|1474.81|1474.31|1475.01|1474.51|1474.51|1474.01|0
1753434000000|2025-07-25 09:00:00|1474.89|1474.39|1475.09|1474.59|1475.09|1474.59|1474.14|1473.64|0
1753434300000|2025-07-25 09:05:00|1475.14|1474.64|1475.29|1474.79|1475.29|1474.79|1474.59|1474.09|0
1753434600000|2025-07-25 09:10:00|1475.43|1474.93|1476.53|1476.03|1476.53|1476.03|1475.33|1474.83|0
1753434900000|2025-07-25 09:15:00|1476.58|1476.08|1477.93|1477.43|1478.23|1477.73|1476.58|1476.08|0
1753435200000|2025-07-25 09:20:00|1477.82|1477.32|1478.72|1478.22|1478.72|1478.22|1477.62|1477.12|0
1753435500000|2025-07-25 09:25:00|1478.77|1478.27|1479.32|1478.82|1479.32|1478.82|1478.72|1478.22|0
1753435800000|2025-07-25 09:30:00|1479.14|1478.64|1478.04|1477.54|1479.24|1478.74|1476.29|1475.79|10
1753436100000|2025-07-25 09:35:00|1477.99|1477.49|1477.44|1476.94|1478.14|1477.64|1477.34|1476.84|1
1753436400000|2025-07-25 09:40:00|1477.66|1477.16|1477.56|1477.06|1477.66|1477.16|1477.06|1476.56|1
1753436700000|2025-07-25 09:45:00|1477.51|1477.01|1476.91|1476.41|1477.51|1477.01|1476.56|1476.06|1
1753437000000|2025-07-25 09:50:00|1477.05|1476.55|1477.1|1476.6|1477.4|1476.9|1476.7|1476.2|2
1753437300000|2025-07-25 09:55:00|1477.05|1476.55|1476.95|1476.45|1477.05|1476.55|1476.6|1476.1|2
1753437600000|2025-07-25 10:00:00|1476.81|1476.31|1475.16|1474.66|1476.81|1476.31|1475.06|1474.56|2
1753437900000|2025-07-25 10:05:00|1475.21|1474.71|1475.16|1474.66|1475.36|1474.86|1474.71|1474.21|2
1753438200000|2025-07-25 10:10:00|1475.17|1474.67|1474.47|1473.97|1475.27|1474.77|1474.17|1473.67|2
1753438500000|2025-07-25 10:15:00|1474.52|1474.02|1473.62|1473.12|1474.52|1474.02|1473.52|1473.02|6
1753438800000|2025-07-25 10:20:00|1473.81|1473.31|1474.76|1474.26|1474.76|1474.26|1473.81|1473.31|5
1753439100000|2025-07-25 10:25:00|1474.66|1474.16|1473.86|1473.36|1474.66|1474.16|1473.76|1473.26|1
1753439400000|2025-07-25 10:30:00|1473.7|1473.2|1474|1473.5|1474.1|1473.6|1473.7|1473.2|0
1753439700000|2025-07-25 10:35:00|1474.05|1473.55|1474.1|1473.6|1474.2|1473.7|1474|1473.5|1
1753440000000|2025-07-25 10:40:00|1474.06|1473.56|1474.46|1473.96|1474.46|1473.96|1473.81|1473.31|2
1753440300000|2025-07-25 10:45:00|1474.41|1473.91|1474.26|1473.76|1474.41|1473.91|1474.06|1473.56|1
1753440600000|2025-07-25 10:50:00|1474.02|1473.52|1474.12|1473.62|1474.37|1473.87|1473.92|1473.42|1
1753440900000|2025-07-25 10:55:00|1474.07|1473.57|1473.32|1472.82|1474.22|1473.72|1473.12|1472.62|1
1753441200000|2025-07-25 11:00:00|1473.43|1472.93|1473.63|1473.13|1473.83|1473.33|1473.33|1472.83|0
1753441500000|2025-07-25 11:05:00|1473.68|1473.18|1473.63|1473.13|1473.73|1473.23|1473.48|1472.98|1
1753441800000|2025-07-25 11:10:00|1473.72|1473.22|1473.52|1473.02|1473.72|1473.22|1473.37|1472.87|0
1753442100000|2025-07-25 11:15:00|1473.42|1472.92|1473.42|1472.92|1473.67|1473.17|1473.32|1472.82|1
1753442400000|2025-07-25 11:20:00|1473.38|1472.88|1473.28|1472.78|1473.53|1473.03|1473.28|1472.78|0
1753442700000|2025-07-25 11:25:00|1473.33|1472.83|1473.08|1472.58|1473.38|1472.88|1472.83|1472.33|1
1753443000000|2025-07-25 11:30:00|1473.24|1472.74|1473.34|1472.84|1473.64|1473.14|1473.19|1472.69|1
1753443300000|2025-07-25 11:35:00|1473.39|1472.89|1473.44|1472.94|1473.64|1473.14|1473.24|1472.74|1
1753443600000|2025-07-25 11:40:00|1473.28|1472.78|1472.58|1472.08|1473.28|1472.78|1472.58|1472.08|1
1753443900000|2025-07-25 11:45:00|1472.63|1472.13|1472.58|1472.08|1472.68|1472.18|1472.38|1471.88|1
1753444200000|2025-07-25 11:50:00|1472.68|1472.18|1472.08|1471.58|1472.68|1472.18|1472.08|1471.58|1
1753444500000|2025-07-25 11:55:00|1472.03|1471.53|1472.53|1472.03|1472.58|1472.08|1471.98|1471.48|6
1753444800000|2025-07-25 12:00:00|1472.5|1472|1472.9|1472.4|1473.1|1472.6|1472.5|1472|1
1753445100000|2025-07-25 12:05:00|1472.85|1472.35|1472.95|1472.45|1473.2|1472.7|1472.85|1472.35|1
1753445400000|2025-07-25 12:10:00|1472.78|1472.28|1472.48|1471.98|1472.93|1472.43|1472.28|1471.78|1
1753445700000|2025-07-25 12:15:00|1472.43|1471.93|1472.03|1471.53|1472.53|1472.03|1471.88|1471.38|1
1753446000000|2025-07-25 12:20:00|1472.15|1471.65|1472.2|1471.7|1472.25|1471.75|1471.75|1471.25|0
1753446300000|2025-07-25 12:25:00|1472.15|1471.65|1472.15|1471.65|1472.5|1472|1472.1|1471.6|1
1753446600000|2025-07-25 12:30:00|1472.2|1471.7|1471.6|1471.1|1472.2|1471.7|1471.55|1471.05|2
1753446900000|2025-07-25 12:35:00|1471.65|1471.15|1471.8|1471.3|1472.15|1471.65|1471.6|1471.1|0
1753447200000|2025-07-25 12:40:00|1471.78|1471.28|1471.98|1471.48|1472.33|1471.83|1471.78|1471.28|1
1753447500000|2025-07-25 12:45:00|1472.03|1471.53|1472.28|1471.78|1472.48|1471.98|1472.03|1471.53|2
1753447800000|2025-07-25 12:50:00|1472.22|1471.72|1472.52|1472.02|1472.67|1472.17|1472.17|1471.67|1
1753448100000|2025-07-25 12:55:00|1472.47|1471.97|1472.22|1471.72|1472.62|1472.12|1472.22|1471.72|1
1753448400000|2025-07-25 13:00:00|1472.36|1471.86|1471.76|1471.26|1472.51|1472.01|1471.66|1471.16|1
1753448700000|2025-07-25 13:05:00|1471.71|1471.21|1471.61|1471.11|1472.11|1471.61|1470.91|1470.41|2
1753449000000|2025-07-25 13:10:00|1471.43|1470.93|1471.93|1471.43|1471.98|1471.48|1471.28|1470.78|1
1753449300000|2025-07-25 13:15:00|1471.88|1471.38|1471.93|1471.43|1472.18|1471.68|1471.78|1471.28|0
1753449600000|2025-07-25 13:20:00|1471.88|1471.38|1471.38|1470.88|1471.93|1471.43|1471.38|1470.88|1
1753449900000|2025-07-25 13:25:00|1471.43|1470.93|1470.98|1470.48|1471.43|1470.93|1470.83|1470.33|1
1753450200000|2025-07-25 13:30:00|1471.16|1470.66|1470.36|1469.86|1471.36|1470.86|1470.26|1469.76|1
1753450500000|2025-07-25 13:35:00|1470.41|1469.91|1468.56|1468.06|1470.51|1470.01|1468.51|1468.01|2
1753450800000|2025-07-25 13:40:00|1468.49|1467.99|1468.79|1468.29|1469.69|1469.19|1468.44|1467.94|3
1753451100000|2025-07-25 13:45:00|1468.84|1468.34|1469.19|1468.69|1469.79|1469.29|1468.69|1468.19|1
1753451400000|2025-07-25 13:50:00|1469.13|1468.63|1468.88|1468.38|1469.68|1469.18|1468.83|1468.33|4
1753451700000|2025-07-25 13:55:00|1468.78|1468.28|1469.43|1468.93|1469.83|1469.33|1468.78|1468.28|2
1753452000000|2025-07-25 14:00:00|1469.46|1468.96|1470.01|1469.51|1470.06|1469.56|1469.06|1468.56|0
1753452300000|2025-07-25 14:05:00|1469.96|1469.46|1469.11|1468.61|1470.26|1469.76|1468.71|1468.21|12
1753452600000|2025-07-25 14:10:00|1469.18|1468.68|1468.38|1467.88|1469.63|1469.13|1468.33|1467.83|20
1753452900000|2025-07-25 14:15:00|1468.43|1467.93|1468.38|1467.88|1468.73|1468.23|1467.73|1467.23|31
1753686300000|2025-07-28 07:05:00|1476.2|1475.7|1476|1475.5|1476.5|1476|1474.95|1474.45|1
1753686600000|2025-07-28 07:10:00|1475.95|1475.45|1475.95|1475.45|1478.45|1477.95|1475.95|1475.45|6
1753686900000|2025-07-28 07:15:00|1475.9|1475.4|1477|1476.5|1477.85|1477.35|1475.85|1475.35|1
1753687200000|2025-07-28 07:20:00|1476.89|1476.39|1477.84|1477.34|1478.79|1478.29|1476.84|1476.34|3
1753687500000|2025-07-28 07:25:00|1477.79|1477.29|1476.74|1476.24|1477.84|1477.34|1476.49|1475.99|6
1753687800000|2025-07-28 07:30:00|1476.86|1476.36|1475.31|1474.81|1477.26|1476.76|1475.31|1474.81|1
1753688100000|2025-07-28 07:35:00|1475.26|1474.76|1475.51|1475.01|1475.61|1475.11|1475.01|1474.51|1
1753688400000|2025-07-28 07:40:00|1475.49|1474.99|1476.59|1476.09|1476.64|1476.14|1475.19|1474.69|1
1753688700000|2025-07-28 07:45:00|1476.54|1476.04|1478.39|1477.89|1478.59|1478.09|1476.54|1476.04|10
1753689000000|2025-07-28 07:50:00|1478.41|1477.91|1477.46|1476.96|1478.41|1477.91|1477.31|1476.81|2
1753689300000|2025-07-28 07:55:00|1477.51|1477.01|1479.11|1478.61|1479.16|1478.66|1477.36|1476.86|1
1753689600000|2025-07-28 08:00:00|1479.06|1478.56|1478.81|1478.31|1479.16|1478.66|1478.21|1477.71|0
1753689900000|2025-07-28 08:05:00|1478.76|1478.26|1479.56|1479.06|1479.91|1479.41|1478.76|1478.26|1
1753690200000|2025-07-28 08:10:00|1479.64|1479.14|1478.59|1478.09|1479.64|1479.14|1478.49|1477.99|2
1753690500000|2025-07-28 08:15:00|1478.64|1478.14|1477.74|1477.24|1478.74|1478.24|1477.44|1476.94|0
1753690800000|2025-07-28 08:20:00|1477.65|1477.15|1478.35|1477.85|1479.15|1478.65|1477.6|1477.1|7
1753691100000|2025-07-28 08:25:00|1478.3|1477.8|1477.9|1477.4|1478.8|1478.3|1477.85|1477.35|2
1753691400000|2025-07-28 08:30:00|1477.89|1477.39|1479.29|1478.79|1479.39|1478.89|1477.74|1477.24|0
1753691700000|2025-07-28 08:35:00|1479.34|1478.84|1479.19|1478.69|1479.69|1479.19|1479.19|1478.69|1
1753692000000|2025-07-28 08:40:00|1479.09|1478.59|1478.69|1478.19|1479.09|1478.59|1478.29|1477.79|1
1753692300000|2025-07-28 08:45:00|1478.64|1478.14|1477.84|1477.34|1478.74|1478.24|1477.74|1477.24|3
1753692600000|2025-07-28 08:50:00|1478.1|1477.6|1478.1|1477.6|1478.35|1477.85|1478.05|1477.55|0
1753692900000|2025-07-28 08:55:00|1478|1477.5|1477.4|1476.9|1478|1477.5|1477.3|1476.8|1
1753693200000|2025-07-28 09:00:00|1477.26|1476.76|1478.36|1477.86|1478.41|1477.91|1477.26|1476.76|0
1753693500000|2025-07-28 09:05:00|1478.41|1477.91|1478.06|1477.56|1478.66|1478.16|1478.06|1477.56|1
1753693800000|2025-07-28 09:10:00|1477.94|1477.44|1478.14|1477.64|1478.29|1477.79|1477.94|1477.44|0
1753694100000|2025-07-28 09:15:00|1478.19|1477.69|1478.19|1477.69|1478.59|1478.09|1478.14|1477.64|1
1753694400000|2025-07-28 09:20:00|1478.41|1477.91|1477.56|1477.06|1478.41|1477.91|1477.46|1476.96|0
1753694700000|2025-07-28 09:25:00|1477.61|1477.11|1477.71|1477.21|1477.96|1477.46|1477.51|1477.01|0
1753695000000|2025-07-28 09:30:00|1477.66|1477.16|1477.91|1477.41|1478.01|1477.51|1477.36|1476.86|1
1753695300000|2025-07-28 09:35:00|1477.86|1477.36|1477.61|1477.11|1478.16|1477.66|1477.51|1477.01|2
1753695600000|2025-07-28 09:40:00|1477.57|1477.07|1477.97|1477.47|1478.17|1477.67|1477.57|1477.07|0
1753695900000|2025-07-28 09:45:00|1478.02|1477.52|1478.62|1478.12|1478.72|1478.22|1478.02|1477.52|2
1753696200000|2025-07-28 09:50:00|1478.66|1478.16|1478.46|1477.96|1478.66|1478.16|1478.36|1477.86|0
1753696500000|2025-07-28 09:55:00|1478.51|1478.01|1478.86|1478.36|1478.86|1478.36|1477.86|1477.36|1
1753696800000|2025-07-28 10:00:00|1478.59|1478.09|1478.59|1478.09|1478.64|1478.14|1478.39|1477.89|1
1753697100000|2025-07-28 10:05:00|1478.54|1478.04|1478.39|1477.89|1478.54|1478.04|1478.34|1477.84|1
1753697400000|2025-07-28 10:10:00|1478.71|1478.21|1478.61|1478.11|1478.76|1478.26|1478.56|1478.06|0
1753697700000|2025-07-28 10:15:00|1478.56|1478.06|1478.81|1478.31|1478.96|1478.46|1478.56|1478.06|1
1753698000000|2025-07-28 10:20:00|1478.65|1478.15|1478.5|1478|1478.65|1478.15|1478.45|1477.95|0
1753698300000|2025-07-28 10:25:00|1478.45|1477.95|1477.95|1477.45|1478.45|1477.95|1477.85|1477.35|0
1753698600000|2025-07-28 10:30:00|1478.08|1477.58|1477.13|1476.63|1478.08|1477.58|1476.98|1476.48|3
1753698900000|2025-07-28 10:35:00|1477.18|1476.68|1477.23|1476.73|1477.28|1476.78|1476.43|1475.93|28
1753699200000|2025-07-28 10:40:00|1477.24|1476.74|1477.59|1477.09|1477.59|1477.09|1476.84|1476.34|1
1753699500000|2025-07-28 10:45:00|1477.54|1477.04|1478.09|1477.59|1478.09|1477.59|1477.19|1476.69|1
1753699800000|2025-07-28 10:50:00|1478.03|1477.53|1477.53|1477.03|1478.13|1477.63|1477.53|1477.03|1
1753700100000|2025-07-28 10:55:00|1477.58|1477.08|1477.58|1477.08|1477.68|1477.18|1477.53|1477.03|0
1753700400000|2025-07-28 11:00:00|1477.68|1477.18|1477.68|1477.18|1478.03|1477.53|1477.23|1476.73|0
1753700700000|2025-07-28 11:05:00|1477.63|1477.13|1477.68|1477.18|1477.83|1477.33|1477.53|1477.03|1
1753701000000|2025-07-28 11:10:00|1477.63|1477.13|1478.23|1477.73|1478.28|1477.78|1477.58|1477.08|0
1753701300000|2025-07-28 11:15:00|1478.18|1477.68|1477.78|1477.28|1478.28|1477.78|1477.63|1477.13|1
1753701600000|2025-07-28 11:20:00|1477.75|1477.25|1477.9|1477.4|1477.9|1477.4|1477.6|1477.1|0
1753701900000|2025-07-28 11:25:00|1477.8|1477.3|1477.95|1477.45|1478|1477.5|1477.65|1477.15|1
1753702200000|2025-07-28 11:30:00|1477.77|1477.27|1477.67|1477.17|1477.87|1477.37|1477.67|1477.17|0
1753702500000|2025-07-28 11:35:00|1477.72|1477.22|1477.72|1477.22|1477.77|1477.27|1477.57|1477.07|1
1753702800000|2025-07-28 11:40:00|1477.86|1477.36|1477.21|1476.71|1477.91|1477.41|1477.06|1476.56|1
1753703100000|2025-07-28 11:45:00|1477.16|1476.66|1477.01|1476.51|1477.26|1476.76|1476.96|1476.46|0
1753703400000|2025-07-28 11:50:00|1477.07|1476.57|1476.52|1476.02|1477.17|1476.67|1476.42|1475.92|1
1753703700000|2025-07-28 11:55:00|1476.57|1476.07|1477.32|1476.82|1477.32|1476.82|1476.52|1476.02|0
1753704000000|2025-07-28 12:00:00|1477.31|1476.81|1477.96|1477.46|1478.11|1477.61|1477.31|1476.81|1
1753704300000|2025-07-28 12:05:00|1478.01|1477.51|1478.16|1477.66|1478.26|1477.76|1477.81|1477.31|1
1753704600000|2025-07-28 12:10:00|1478.11|1477.61|1478.51|1478.01|1478.66|1478.16|1477.96|1477.46|1
1753704900000|2025-07-28 12:15:00|1478.46|1477.96|1478.91|1478.41|1478.91|1478.41|1478.36|1477.86|0
1753705200000|2025-07-28 12:20:00|1478.97|1478.47|1478.82|1478.32|1479.07|1478.57|1478.72|1478.22|1
1753705500000|2025-07-28 12:25:00|1478.77|1478.27|1478.67|1478.17|1478.82|1478.32|1478.27|1477.77|0
1753705800000|2025-07-28 12:30:00|1478.57|1478.07|1477.77|1477.27|1478.57|1478.07|1477.72|1477.22|0
1753706100000|2025-07-28 12:35:00|1477.72|1477.22|1477.12|1476.62|1477.82|1477.32|1477.07|1476.57|1
1753706400000|2025-07-28 12:40:00|1477.25|1476.75|1477.15|1476.65|1477.25|1476.75|1477.1|1476.6|0
1753706700000|2025-07-28 12:45:00|1477.1|1476.6|1477.9|1477.4|1478|1477.5|1477.05|1476.55|2
1753707000000|2025-07-28 12:50:00|1477.97|1477.47|1477.87|1477.37|1478.22|1477.72|1477.27|1476.77|1
1753707300000|2025-07-28 12:55:00|1477.92|1477.42|1477.72|1477.22|1477.92|1477.42|1477.57|1477.07|1
1753707600000|2025-07-28 13:00:00|1477.39|1476.89|1477.84|1477.34|1478.04|1477.54|1476.74|1476.24|0
1753707900000|2025-07-28 13:05:00|1477.79|1477.29|1478.14|1477.64|1478.99|1478.49|1474.64|1474.14|12
1753708200000|2025-07-28 13:10:00|1478.21|1477.71|1479.01|1478.51|1479.06|1478.56|1474.71|1474.21|37
1753708500000|2025-07-28 13:15:00|1478.71|1478.21|1476.71|1476.21|1480.26|1479.76|1474.11|1473.61|2
1753708800000|2025-07-28 13:20:00|1477.15|1476.65|1477.25|1476.75|1477.25|1476.75|1476.7|1476.2|0
1753709100000|2025-07-28 13:25:00|1477.2|1476.7|1477.15|1476.65|1477.4|1476.9|1476.95|1476.45|1
1753709400000|2025-07-28 13:30:00|1477.63|1477.13|1477.53|1477.03|1477.93|1477.43|1476.83|1476.33|11
1753709700000|2025-07-28 13:35:00|1477.58|1477.08|1478.03|1477.53|1478.28|1477.78|1477.53|1477.03|2
1753710000000|2025-07-28 13:40:00|1477.94|1477.44|1478.24|1477.74|1478.49|1477.99|1477.94|1477.44|4
1753710300000|2025-07-28 13:45:00|1478.19|1477.69|1477.64|1477.14|1478.29|1477.79|1477.24|1476.74|0
1753710600000|2025-07-28 13:50:00|1477.57|1477.07|1477.62|1477.12|1477.72|1477.22|1477.07|1476.57|1
1753710900000|2025-07-28 13:55:00|1477.57|1477.07|1477.52|1477.02|1478.37|1477.87|1477.17|1476.67|3
1753711200000|2025-07-28 14:00:00|1477.42|1476.92|1478.32|1477.82|1478.32|1477.82|1477.32|1476.82|2
1753711500000|2025-07-28 14:05:00|1478.37|1477.87|1477.77|1477.27|1478.82|1478.32|1477.52|1477.02|11
1753711800000|2025-07-28 14:10:00|1477.71|1477.21|1477.71|1477.21|1477.81|1477.31|1476.56|1476.06|5
1753712100000|2025-07-28 14:15:00|1477.66|1477.16|1477.46|1476.96|1478.71|1478.21|1477.31|1476.81|15
1753772400000|2025-07-29 07:00:00|1477.65|1477.15|1477.65|1477.15|1477.65|1477.15|1477.65|1477.15|0
1753773600000|2025-07-29 07:20:00|1479.65|1479.15|1480.9|1480.4|1481.35|1480.85|1479.65|1479.15|33
1753773900000|2025-07-29 07:25:00|1480.85|1480.35|1482|1481.5|1482.25|1481.75|1480.85|1480.35|0
1753774200000|2025-07-29 07:30:00|1482.16|1481.66|1484.11|1483.61|1484.41|1483.91|1481.96|1481.46|19
1753774500000|2025-07-29 07:35:00|1484.16|1483.66|1483.81|1483.31|1484.86|1484.36|1483.71|1483.21|1
1753774800000|2025-07-29 07:40:00|1483.59|1483.09|1484.69|1484.19|1484.89|1484.39|1483.59|1483.09|0
1753775100000|2025-07-29 07:45:00|1484.64|1484.14|1483.39|1482.89|1484.89|1484.39|1483.24|1482.74|0
1753775400000|2025-07-29 07:50:00|1483.27|1482.77|1483.47|1482.97|1483.57|1483.07|1482.67|1482.17|0
1753775700000|2025-07-29 07:55:00|1483.42|1482.92|1482.77|1482.27|1483.42|1482.92|1482.57|1482.07|4
1753776000000|2025-07-29 08:00:00|1482.81|1482.31|1483.71|1483.21|1483.81|1483.31|1482.71|1482.21|2
1753776300000|2025-07-29 08:05:00|1483.66|1483.16|1484.71|1484.21|1485.11|1484.61|1483.61|1483.11|0
1753776600000|2025-07-29 08:10:00|1484.61|1484.11|1484.51|1484.01|1484.71|1484.21|1484.21|1483.71|0
1753776900000|2025-07-29 08:15:00|1484.56|1484.06|1484.41|1483.91|1484.81|1484.31|1484.01|1483.51|0
1753777200000|2025-07-29 08:20:00|1484.44|1483.94|1483.34|1482.84|1484.84|1484.34|1483.34|1482.84|0
1753777500000|2025-07-29 08:25:00|1483.39|1482.89|1483.24|1482.74|1483.64|1483.14|1482.74|1482.24|0
1753777800000|2025-07-29 08:30:00|1483.3|1482.8|1483.9|1483.4|1484.2|1483.7|1483|1482.5|0
1753778100000|2025-07-29 08:35:00|1483.85|1483.35|1484.6|1484.1|1484.7|1484.2|1483.8|1483.3|0
1753778400000|2025-07-29 08:40:00|1484.5|1484|1484.35|1483.85|1484.6|1484.1|1484.25|1483.75|0
1753778700000|2025-07-29 08:45:00|1484.3|1483.8|1484.6|1484.1|1484.9|1484.4|1483.9|1483.4|0
1753779000000|2025-07-29 08:50:00|1484.61|1484.11|1484.31|1483.81|1484.61|1484.11|1484.01|1483.51|0
1753779300000|2025-07-29 08:55:00|1484.26|1483.76|1484.86|1484.36|1485.26|1484.76|1484.21|1483.71|0
1753779600000|2025-07-29 09:00:00|1484.97|1484.47|1485.27|1484.77|1485.52|1485.02|1484.87|1484.37|0
1753779900000|2025-07-29 09:05:00|1485.32|1484.82|1485.37|1484.87|1485.62|1485.12|1485.22|1484.72|0
1753780200000|2025-07-29 09:10:00|1485.23|1484.73|1485.48|1484.98|1485.48|1484.98|1484.78|1484.28|0
1753780500000|2025-07-29 09:15:00|1485.43|1484.93|1485.53|1485.03|1485.98|1485.48|1485.43|1484.93|0
1753780800000|2025-07-29 09:20:00|1485.52|1485.02|1485.37|1484.87|1485.62|1485.12|1485.17|1484.67|0
1753781100000|2025-07-29 09:25:00|1485.42|1484.92|1485.07|1484.57|1485.47|1484.97|1484.67|1484.17|0
1753781400000|2025-07-29 09:30:00|1485.11|1484.61|1484.51|1484.01|1485.21|1484.71|1484.51|1484.01|0
1753781700000|2025-07-29 09:35:00|1484.56|1484.06|1484.51|1484.01|1484.61|1484.11|1484.21|1483.71|5
1753782000000|2025-07-29 09:40:00|1484.61|1484.11|1485.21|1484.71|1485.31|1484.81|1484.61|1484.11|1
1753782300000|2025-07-29 09:45:00|1485.11|1484.61|1485.11|1484.61|1485.21|1484.71|1484.91|1484.41|0
1753782600000|2025-07-29 09:50:00|1485|1484.5|1485.2|1484.7|1485.3|1484.8|1484.8|1484.3|0
1753782900000|2025-07-29 09:55:00|1485.15|1484.65|1486.1|1485.6|1486.1|1485.6|1485|1484.5|1
1753783200000|2025-07-29 10:00:00|1486.19|1485.69|1485.49|1484.99|1486.64|1486.14|1485.49|1484.99|0
1753783500000|2025-07-29 10:05:00|1485.44|1484.94|1485.19|1484.69|1485.79|1485.29|1484.44|1483.94|1
1753783800000|2025-07-29 10:10:00|1485.15|1484.65|1486.25|1485.75|1486.55|1486.05|1485.15|1484.65|0
1753784100000|2025-07-29 10:15:00|1486.15|1485.65|1486.25|1485.75|1486.45|1485.95|1485.85|1485.35|0
1753784400000|2025-07-29 10:20:00|1486.16|1485.66|1485.96|1485.46|1486.36|1485.86|1485.96|1485.46|0
1753784700000|2025-07-29 10:25:00|1485.91|1485.41|1485.66|1485.16|1486.06|1485.56|1485.66|1485.16|0
1753785000000|2025-07-29 10:30:00|1485.79|1485.29|1486.29|1485.79|1486.49|1485.99|1485.69|1485.19|0
1753785300000|2025-07-29 10:35:00|1486.24|1485.74|1485.79|1485.29|1486.39|1485.89|1485.79|1485.29|0
1753785600000|2025-07-29 10:40:00|1485.75|1485.25|1485.7|1485.2|1485.95|1485.45|1485.45|1484.95|6
1753785900000|2025-07-29 10:45:00|1485.75|1485.25|1485.25|1484.75|1485.75|1485.25|1485.25|1484.75|0
1753786200000|2025-07-29 10:50:00|1485.32|1484.82|1484.97|1484.47|1485.42|1484.92|1484.92|1484.42|0
1753786500000|2025-07-29 10:55:00|1485.02|1484.52|1484.42|1483.92|1485.12|1484.62|1484.22|1483.72|0
1753786800000|2025-07-29 11:00:00|1484.56|1484.06|1484.16|1483.66|1485.16|1484.66|1484.16|1483.66|1
1753787100000|2025-07-29 11:05:00|1484.11|1483.61|1483.26|1482.76|1484.16|1483.66|1483.26|1482.76|0
1753787400000|2025-07-29 11:10:00|1483.09|1482.59|1483.49|1482.99|1483.79|1483.29|1483.09|1482.59|0
1753787700000|2025-07-29 11:15:00|1483.44|1482.94|1482.69|1482.19|1483.49|1482.99|1482.69|1482.19|0
1753788000000|2025-07-29 11:20:00|1482.65|1482.15|1482.65|1482.15|1482.7|1482.2|1482.45|1481.95|0
1753788300000|2025-07-29 11:25:00|1482.7|1482.2|1483.25|1482.75|1483.45|1482.95|1482.7|1482.2|1
1753788600000|2025-07-29 11:30:00|1483.3|1482.8|1482.7|1482.2|1483.3|1482.8|1482.4|1481.9|0
1753788900000|2025-07-29 11:35:00|1482.65|1482.15|1482.6|1482.1|1482.8|1482.3|1482.5|1482|0
1753789200000|2025-07-29 11:40:00|1482.43|1481.93|1480.83|1480.33|1482.53|1482.03|1480.63|1480.13|0
1753789500000|2025-07-29 11:45:00|1480.88|1480.38|1480.93|1480.43|1481.18|1480.68|1480.73|1480.23|0
1753789800000|2025-07-29 11:50:00|1481.07|1480.57|1481.07|1480.57|1481.37|1480.87|1480.97|1480.47|0
1753790100000|2025-07-29 11:55:00|1481.12|1480.62|1480.67|1480.17|1481.37|1480.87|1480.57|1480.07|0
1753790400000|2025-07-29 12:00:00|1480.64|1480.14|1481.74|1481.24|1481.94|1481.44|1480.44|1479.94|0
1753790700000|2025-07-29 12:05:00|1481.64|1481.14|1481.84|1481.34|1482.04|1481.54|1481.64|1481.14|0
1753791000000|2025-07-29 12:10:00|1481.77|1481.27|1481.07|1480.57|1481.97|1481.47|1481.02|1480.52|0
1753791300000|2025-07-29 12:15:00|1481.12|1480.62|1480.87|1480.37|1481.17|1480.67|1480.57|1480.07|0
1753791600000|2025-07-29 12:20:00|1481.07|1480.57|1481.07|1480.57|1481.27|1480.77|1480.87|1480.37|0
1753791900000|2025-07-29 12:25:00|1481.02|1480.52|1480.22|1479.72|1481.02|1480.52|1480.07|1479.57|5
1753792200000|2025-07-29 12:30:00|1480.15|1479.65|1481.6|1481.1|1481.65|1481.15|1480.05|1479.55|1
1753792500000|2025-07-29 12:35:00|1481.65|1481.15|1482.8|1482.3|1482.8|1482.3|1481.65|1481.15|0
1753792800000|2025-07-29 12:40:00|1482.65|1482.15|1482.95|1482.45|1482.95|1482.45|1482.6|1482.1|0
1753793100000|2025-07-29 12:45:00|1483|1482.5|1482.95|1482.45|1483.25|1482.75|1482.75|1482.25|0
1753793400000|2025-07-29 12:50:00|1483.1|1482.6|1482.7|1482.2|1483.2|1482.7|1482.7|1482.2|0
1753793700000|2025-07-29 12:55:00|1482.75|1482.25|1483.4|1482.9|1483.45|1482.95|1482.75|1482.25|0
1753794000000|2025-07-29 13:00:00|1483.35|1482.85|1483.85|1483.35|1483.85|1483.35|1483.05|1482.55|3
1753794300000|2025-07-29 13:05:00|1483.8|1483.3|1484.45|1483.95|1484.65|1484.15|1483.75|1483.25|0
1753794600000|2025-07-29 13:10:00|1484.41|1483.91|1484.51|1484.01|1484.81|1484.31|1484.11|1483.61|0
1753794900000|2025-07-29 13:15:00|1484.46|1483.96|1484.01|1483.51|1484.51|1484.01|1484.01|1483.51|0
1753795200000|2025-07-29 13:20:00|1484.08|1483.58|1484.18|1483.68|1484.18|1483.68|1483.78|1483.28|0
1753795500000|2025-07-29 13:25:00|1484.13|1483.63|1483.78|1483.28|1484.38|1483.88|1483.78|1483.28|0
1753795800000|2025-07-29 13:30:00|1483.75|1483.25|1484.55|1484.05|1484.55|1484.05|1483.65|1483.15|0
1753796100000|2025-07-29 13:35:00|1484.5|1484|1483.95|1483.45|1484.65|1484.15|1483.55|1483.05|0
1753796400000|2025-07-29 13:40:00|1483.94|1483.44|1483.94|1483.44|1484.29|1483.79|1483.74|1483.24|0
1753796700000|2025-07-29 13:45:00|1483.89|1483.39|1484.04|1483.54|1484.64|1484.14|1483.84|1483.34|4
1753797000000|2025-07-29 13:50:00|1484.1|1483.6|1485.5|1485|1485.9|1485.4|1484.1|1483.6|1
1753797300000|2025-07-29 13:55:00|1485.45|1484.95|1485.1|1484.6|1485.6|1485.1|1485|1484.5|0
1753797600000|2025-07-29 14:00:00|1485.01|1484.51|1486.01|1485.51|1486.11|1485.61|1485.01|1484.51|0
1753797900000|2025-07-29 14:05:00|1485.96|1485.46|1486.41|1485.91|1487.06|1486.56|1485.81|1485.31|6
1753798200000|2025-07-29 14:10:00|1486.51|1486.01|1485.46|1484.96|1486.51|1486.01|1485.31|1484.81|0
1753798500000|2025-07-29 14:15:00|1485.41|1484.91|1485.91|1485.41|1485.96|1485.46|1485.41|1484.91|13
1753858800000|2025-07-30 07:00:00|1486.15|1485.65|1488.65|1488.15|1488.85|1488.35|1486.15|1485.65|7
1753859100000|2025-07-30 07:05:00|1488.7|1488.2|1489.6|1489.1|1489.7|1489.2|1488.3|1487.8|1
1753859400000|2025-07-30 07:10:00|1489.55|1489.05|1490.85|1490.35|1491.3|1490.8|1489.5|1489|13
1753859700000|2025-07-30 07:15:00|1490.8|1490.3|1491.35|1490.85|1491.35|1490.85|1490.45|1489.95|14
1753860000000|2025-07-30 07:20:00|1491.83|1491.33|1492.43|1491.93|1493.13|1492.63|1491.78|1491.28|0
1753860300000|2025-07-30 07:25:00|1492.38|1491.88|1491.98|1491.48|1492.43|1491.93|1491.53|1491.03|3
1753860600000|2025-07-30 07:30:00|1492.08|1491.58|1490.48|1489.98|1492.43|1491.93|1490.33|1489.83|0
1753860900000|2025-07-30 07:35:00|1490.53|1490.03|1490.83|1490.33|1491.23|1490.73|1490.33|1489.83|0
1753861200000|2025-07-30 07:40:00|1490.78|1490.28|1491.53|1491.03|1491.58|1491.08|1490.43|1489.93|0
1753861500000|2025-07-30 07:45:00|1491.63|1491.13|1491.73|1491.23|1491.73|1491.23|1491.23|1490.73|0
1753861800000|2025-07-30 07:50:00|1491.68|1491.18|1491.03|1490.53|1491.73|1491.23|1490.83|1490.33|0
1753862100000|2025-07-30 07:55:00|1491.08|1490.58|1491.18|1490.68|1491.53|1491.03|1491.03|1490.53|0
1753862400000|2025-07-30 08:00:00|1491.13|1490.63|1491.63|1491.13|1491.73|1491.23|1490.48|1489.98|0
1753862700000|2025-07-30 08:05:00|1491.68|1491.18|1489.43|1488.93|1491.73|1491.23|1489.43|1488.93|2
1753863000000|2025-07-30 08:10:00|1488.95|1488.45|1487.85|1487.35|1489.05|1488.55|1487.65|1487.15|0
1753863300000|2025-07-30 08:15:00|1487.8|1487.3|1486.85|1486.35|1488|1487.5|1486.85|1486.35|0
1753863600000|2025-07-30 08:20:00|1486.88|1486.38|1485.68|1485.18|1486.88|1486.38|1485.38|1484.88|0
1753863900000|2025-07-30 08:25:00|1485.63|1485.13|1486.08|1485.58|1486.28|1485.78|1485.58|1485.08|0
1753864200000|2025-07-30 08:30:00|1486.01|1485.51|1484.71|1484.21|1486.01|1485.51|1484.61|1484.11|0
1753864500000|2025-07-30 08:35:00|1484.61|1484.11|1485.21|1484.71|1485.51|1485.01|1484.61|1484.11|0
1753864800000|2025-07-30 08:40:00|1485.17|1484.67|1483.77|1483.27|1485.17|1484.67|1483.77|1483.27|0
1753865100000|2025-07-30 08:45:00|1483.82|1483.32|1482.67|1482.17|1483.82|1483.32|1482.67|1482.17|0
1753865400000|2025-07-30 08:50:00|1482.73|1482.23|1482.83|1482.33|1483.03|1482.53|1482.33|1481.83|0
1753865700000|2025-07-30 08:55:00|1482.88|1482.38|1482.83|1482.33|1483.13|1482.63|1482.78|1482.28|0
1753866000000|2025-07-30 09:00:00|1482.77|1482.27|1481.07|1480.57|1482.77|1482.27|1480.97|1480.47|1
1753866300000|2025-07-30 09:05:00|1481.17|1480.67|1481.97|1481.47|1482.37|1481.87|1481.17|1480.67|0
1753866600000|2025-07-30 09:10:00|1481.96|1481.46|1481.36|1480.86|1482.06|1481.56|1481.06|1480.56|0
1753866900000|2025-07-30 09:15:00|1481.31|1480.81|1480.56|1480.06|1481.36|1480.86|1480.56|1480.06|0
1753867200000|2025-07-30 09:20:00|1480.51|1480.01|1479.26|1478.76|1480.51|1480.01|1479.16|1478.66|0
1753867500000|2025-07-30 09:25:00|1479.21|1478.71|1478.31|1477.81|1479.36|1478.86|1478.31|1477.81|5
1753867800000|2025-07-30 09:30:00|1478.29|1477.79|1478.64|1478.14|1478.64|1478.14|1478.04|1477.54|2
1753868100000|2025-07-30 09:35:00|1478.69|1478.19|1478.29|1477.79|1478.94|1478.44|1478.24|1477.74|0
1753868400000|2025-07-30 09:40:00|1478.1|1477.6|1479.05|1478.55|1479.15|1478.65|1478.1|1477.6|0
1753868700000|2025-07-30 09:45:00|1479.1|1478.6|1478.25|1477.75|1479.25|1478.75|1478.1|1477.6|0
1753869000000|2025-07-30 09:50:00|1478.39|1477.89|1478.24|1477.74|1478.59|1478.09|1478.24|1477.74|0
1753869300000|2025-07-30 09:55:00|1478.29|1477.79|1478.14|1477.64|1478.59|1478.09|1477.94|1477.44|0
1753869600000|2025-07-30 10:00:00|1478.16|1477.66|1477.46|1476.96|1478.46|1477.96|1477.46|1476.96|9
1753869900000|2025-07-30 10:05:00|1477.36|1476.86|1476.76|1476.26|1477.36|1476.86|1476.76|1476.26|10
1753870200000|2025-07-30 10:10:00|1476.79|1476.29|1476.54|1476.04|1477.14|1476.64|1476.19|1475.69|9
1753870500000|2025-07-30 10:15:00|1476.59|1476.09|1476.04|1475.54|1476.59|1476.09|1476.04|1475.54|6
1753870800000|2025-07-30 10:20:00|1475.9|1475.4|1476.5|1476|1476.5|1476|1475.85|1475.35|13
1753871100000|2025-07-30 10:25:00|1476.45|1475.95|1476|1475.5|1476.45|1475.95|1475.95|1475.45|13
1753871400000|2025-07-30 10:30:00|1475.97|1475.47|1476.37|1475.87|1476.37|1475.87|1475.97|1475.47|1
1753871700000|2025-07-30 10:35:00|1476.42|1475.92|1476.27|1475.77|1476.57|1476.07|1476.22|1475.72|0
1753872000000|2025-07-30 10:40:00|1476.54|1476.04|1476.24|1475.74|1476.54|1476.04|1475.94|1475.44|1
1753872300000|2025-07-30 10:45:00|1476.29|1475.79|1475.84|1475.34|1476.34|1475.84|1475.79|1475.29|0
1753872600000|2025-07-30 10:50:00|1475.78|1475.28|1475.68|1475.18|1475.88|1475.38|1475.63|1475.13|0
1753872900000|2025-07-30 10:55:00|1475.63|1475.13|1475.68|1475.18|1475.78|1475.28|1475.28|1474.78|11
1753873200000|2025-07-30 11:00:00|1475.67|1475.17|1475.67|1475.17|1476.02|1475.52|1475.67|1475.17|0
1753873500000|2025-07-30 11:05:00|1475.57|1475.07|1475.37|1474.87|1475.72|1475.22|1475.07|1474.57|11
1753873800000|2025-07-30 11:10:00|1475.42|1474.92|1475.32|1474.82|1475.47|1474.97|1475.27|1474.77|0
1753874100000|2025-07-30 11:15:00|1475.27|1474.77|1475.87|1475.37|1475.92|1475.42|1475.17|1474.67|1
1753874400000|2025-07-30 11:20:00|1475.84|1475.34|1475.74|1475.24|1476.14|1475.64|1475.64|1475.14|0
1753874700000|2025-07-30 11:25:00|1475.79|1475.29|1475.24|1474.74|1475.84|1475.34|1475.19|1474.69|0
1753875000000|2025-07-30 11:30:00|1475.29|1474.79|1475.29|1474.79|1475.34|1474.84|1474.69|1474.19|0
1753875300000|2025-07-30 11:35:00|1475.24|1474.74|1475.39|1474.89|1475.54|1475.04|1475.19|1474.69|4
1753875600000|2025-07-30 11:40:00|1475.34|1474.84|1475.74|1475.24|1475.74|1475.24|1474.94|1474.44|0
1753875900000|2025-07-30 11:45:00|1475.84|1475.34|1476.24|1475.74|1476.64|1476.14|1475.64|1475.14|0
1753876200000|2025-07-30 11:50:00|1476.19|1475.69|1475.19|1474.69|1476.19|1475.69|1475.19|1474.69|0
1753876500000|2025-07-30 11:55:00|1475.24|1474.74|1475.14|1474.64|1475.39|1474.89|1475.14|1474.64|0
1753876800000|2025-07-30 12:00:00|1475.21|1474.71|1475.16|1474.66|1475.36|1474.86|1475.11|1474.61|0
1753877100000|2025-07-30 12:05:00|1475.21|1474.71|1475.11|1474.61|1475.31|1474.81|1474.76|1474.26|13
1753877400000|2025-07-30 12:10:00|1475.05|1474.55|1474.9|1474.4|1475.6|1475.1|1474.75|1474.25|0
1753877700000|2025-07-30 12:15:00|1474.95|1474.45|1474.9|1474.4|1475.3|1474.8|1474.75|1474.25|0
1753878000000|2025-07-30 12:20:00|1475.01|1474.51|1474.76|1474.26|1475.11|1474.61|1474.71|1474.21|0
1753878300000|2025-07-30 12:25:00|1474.81|1474.31|1474.56|1474.06|1474.91|1474.41|1474.56|1474.06|0
1753878600000|2025-07-30 12:30:00|1474.38|1473.88|1474.73|1474.23|1474.73|1474.23|1474.13|1473.63|6
1753878900000|2025-07-30 12:35:00|1474.78|1474.28|1476.13|1475.63|1476.13|1475.63|1474.78|1474.28|0
1753879200000|2025-07-30 12:40:00|1476.05|1475.55|1476.55|1476.05|1476.75|1476.25|1476.05|1475.55|0
1753879500000|2025-07-30 12:45:00|1476.6|1476.1|1476.25|1475.75|1476.65|1476.15|1476.15|1475.65|0
1753879800000|2025-07-30 12:50:00|1476.46|1475.96|1475.96|1475.46|1476.56|1476.06|1475.56|1475.06|0
1753880100000|2025-07-30 12:55:00|1475.91|1475.41|1476.26|1475.76|1476.26|1475.76|1475.56|1475.06|0
1753880400000|2025-07-30 13:00:00|1476.25|1475.75|1475.85|1475.35|1476.55|1476.05|1475.85|1475.35|0
1753880700000|2025-07-30 13:05:00|1475.65|1475.15|1475.95|1475.45|1476.55|1476.05|1475.55|1475.05|0
1753881000000|2025-07-30 13:10:00|1475.99|1475.49|1474.69|1474.19|1476.19|1475.69|1474.59|1474.09|7
1753881300000|2025-07-30 13:15:00|1474.74|1474.24|1474.29|1473.79|1474.94|1474.44|1473.94|1473.44|0
1753881600000|2025-07-30 13:20:00|1474.31|1473.81|1474.21|1473.71|1474.81|1474.31|1474.11|1473.61|1
1753881900000|2025-07-30 13:25:00|1474.26|1473.76|1474.01|1473.51|1474.41|1473.91|1473.91|1473.41|0
1753882200000|2025-07-30 13:30:00|1473.94|1473.44|1474.74|1474.24|1475.04|1474.54|1473.24|1472.74|0
1753882500000|2025-07-30 13:35:00|1474.79|1474.29|1475.74|1475.24|1476.14|1475.64|1474.54|1474.04|0
1753882800000|2025-07-30 13:40:00|1475.69|1475.19|1474.64|1474.14|1475.69|1475.19|1474.24|1473.74|0
1753883100000|2025-07-30 13:45:00|1474.69|1474.19|1473.94|1473.44|1475.14|1474.64|1473.74|1473.24|0
1753883400000|2025-07-30 13:50:00|1474.07|1473.57|1474.27|1473.77|1474.47|1473.97|1474.02|1473.52|3
1753883700000|2025-07-30 13:55:00|1474.17|1473.67|1474.57|1474.07|1474.67|1474.17|1473.57|1473.07|0
1753884000000|2025-07-30 14:00:00|1474.55|1474.05|1475.65|1475.15|1475.85|1475.35|1474.45|1473.95|0
1753884300000|2025-07-30 14:05:00|1475.6|1475.1|1475.55|1475.05|1476.65|1476.15|1475.55|1475.05|0
1753884600000|2025-07-30 14:10:00|1475.5|1475|1475.7|1475.2|1476|1475.5|1475.1|1474.6|1
1753884900000|2025-07-30 14:15:00|1475.65|1475.15|1475.95|1475.45|1476.45|1475.95|1475.2|1474.7|21
1753945200000|2025-07-31 07:00:00|1477.6|1477.1|1477.75|1477.25|1478.25|1477.75|1476.65|1476.15|1
1753945500000|2025-07-31 07:05:00|1477.8|1477.3|1480.15|1479.65|1480.35|1479.85|1477.55|1477.05|0
1753945800000|2025-07-31 07:10:00|1480.2|1479.7|1480.55|1480.05|1481.15|1480.65|1479.55|1479.05|0
1753946100000|2025-07-31 07:15:00|1480.6|1480.1|1480.45|1479.95|1480.85|1480.35|1479.7|1479.2|1
1753946400000|2025-07-31 07:20:00|1480.33|1479.83|1481.83|1481.33|1482.13|1481.63|1480.23|1479.73|0
1753946700000|2025-07-31 07:25:00|1481.78|1481.28|1481.63|1481.13|1482.13|1481.63|1480.83|1480.33|0
1753947000000|2025-07-31 07:30:00|1481.73|1481.23|1481.23|1480.73|1482.13|1481.63|1481.03|1480.53|0
1753947300000|2025-07-31 07:35:00|1481.28|1480.78|1480.53|1480.03|1481.83|1481.33|1480.43|1479.93|0
1753947600000|2025-07-31 07:40:00|1480.51|1480.01|1479.81|1479.31|1480.51|1480.01|1479.41|1478.91|0
1753947900000|2025-07-31 07:45:00|1479.86|1479.36|1478.91|1478.41|1480.21|1479.71|1478.81|1478.31|0
1753948200000|2025-07-31 07:50:00|1478.95|1478.45|1478.15|1477.65|1479.25|1478.75|1478.15|1477.65|0
1753948500000|2025-07-31 07:55:00|1478.2|1477.7|1478.35|1477.85|1478.75|1478.25|1477.25|1476.75|0
1753948800000|2025-07-31 08:00:00|1478.37|1477.87|1479.77|1479.27|1480.07|1479.57|1478.37|1477.87|0
1753949100000|2025-07-31 08:05:00|1479.82|1479.32|1479.57|1479.07|1479.97|1479.47|1479.27|1478.77|0
1753949400000|2025-07-31 08:10:00|1479.45|1478.95|1479.45|1478.95|1480.15|1479.65|1479.15|1478.65|1
1753949700000|2025-07-31 08:15:00|1479.4|1478.9|1478.8|1478.3|1479.45|1478.95|1478.15|1477.65|0
1753950000000|2025-07-31 08:20:00|1478.89|1478.39|1480.14|1479.64|1480.14|1479.64|1478.64|1478.14|1
1753950300000|2025-07-31 08:25:00|1480.09|1479.59|1480.44|1479.94|1480.74|1480.24|1479.84|1479.34|0
1753950600000|2025-07-31 08:30:00|1480.38|1479.88|1480.28|1479.78|1480.38|1479.88|1479.68|1479.18|0
1753950900000|2025-07-31 08:35:00|1480.23|1479.73|1479.98|1479.48|1480.23|1479.73|1478.58|1478.08|1
1753951200000|2025-07-31 08:40:00|1479.93|1479.43|1479.88|1479.38|1480.68|1480.18|1479.78|1479.28|0
1753951500000|2025-07-31 08:45:00|1479.83|1479.33|1479.38|1478.88|1479.88|1479.38|1479.08|1478.58|0
1753951800000|2025-07-31 08:50:00|1479.37|1478.87|1479.37|1478.87|1479.67|1479.17|1479.07|1478.57|0
1753952100000|2025-07-31 08:55:00|1479.32|1478.82|1479.07|1478.57|1479.77|1479.27|1479.07|1478.57|1
1753952400000|2025-07-31 09:00:00|1479.18|1478.68|1478.38|1477.88|1479.18|1478.68|1478.23|1477.73|0
1753952700000|2025-07-31 09:05:00|1478.33|1477.83|1477.88|1477.38|1478.58|1478.08|1477.38|1476.88|0
1753953000000|2025-07-31 09:10:00|1477.98|1477.48|1478.98|1478.48|1479.38|1478.88|1477.78|1477.28|0
1753953300000|2025-07-31 09:15:00|1478.88|1478.38|1478.58|1478.08|1479.38|1478.88|1478.48|1477.98|0
1753953600000|2025-07-31 09:20:00|1478.48|1477.98|1478.68|1478.18|1478.78|1478.28|1478.13|1477.63|0
1753953900000|2025-07-31 09:25:00|1478.63|1478.13|1478.13|1477.63|1478.68|1478.18|1478.03|1477.53|0
1753954200000|2025-07-31 09:30:00|1478.21|1477.71|1478.16|1477.66|1478.36|1477.86|1478.01|1477.51|0
1753954500000|2025-07-31 09:35:00|1478.11|1477.61|1477.91|1477.41|1478.11|1477.61|1477.66|1477.16|0
1753954800000|2025-07-31 09:40:00|1477.95|1477.45|1477.7|1477.2|1478|1477.5|1477.55|1477.05|0
1753955100000|2025-07-31 09:45:00|1477.75|1477.25|1477.9|1477.4|1478.4|1477.9|1477.75|1477.25|1
1753955400000|2025-07-31 09:50:00|1477.64|1477.14|1477.74|1477.24|1478.04|1477.54|1477.64|1477.14|0
1753955700000|2025-07-31 09:55:00|1477.79|1477.29|1477.34|1476.84|1477.94|1477.44|1477.24|1476.74|0
1753956000000|2025-07-31 10:00:00|1477.32|1476.82|1479.12|1478.62|1479.12|1478.62|1477.12|1476.62|0
1753956300000|2025-07-31 10:05:00|1479.22|1478.72|1478.92|1478.42|1479.32|1478.82|1478.87|1478.37|0
1753956600000|2025-07-31 10:10:00|1478.82|1478.32|1479.02|1478.52|1479.22|1478.72|1478.82|1478.32|0
1753956900000|2025-07-31 10:15:00|1479.12|1478.62|1478.72|1478.22|1479.42|1478.92|1478.72|1478.22|1
1753957200000|2025-07-31 10:20:00|1478.83|1478.33|1480.03|1479.53|1480.03|1479.53|1478.83|1478.33|1
1753957500000|2025-07-31 10:25:00|1480.08|1479.58|1479.68|1479.18|1480.53|1480.03|1479.68|1479.18|0
1753957800000|2025-07-31 10:30:00|1479.71|1479.21|1479.61|1479.11|1479.86|1479.36|1479.56|1479.06|0
1753958100000|2025-07-31 10:35:00|1479.56|1479.06|1479.41|1478.91|1479.71|1479.21|1479.26|1478.76|0
1753958400000|2025-07-31 10:40:00|1479.68|1479.18|1479.08|1478.58|1479.73|1479.23|1479.08|1478.58|0
1753958700000|2025-07-31 10:45:00|1479.03|1478.53|1479.03|1478.53|1479.28|1478.78|1479.03|1478.53|0
1753959000000|2025-07-31 10:50:00|1479.09|1478.59|1478.34|1477.84|1479.19|1478.69|1478.34|1477.84|0
1753959300000|2025-07-31 10:55:00|1478.39|1477.89|1477.74|1477.24|1478.39|1477.89|1477.44|1476.94|0
1753959600000|2025-07-31 11:00:00|1477.69|1477.19|1478.49|1477.99|1478.69|1478.19|1477.64|1477.14|1
1753959900000|2025-07-31 11:05:00|1478.54|1478.04|1478.59|1478.09|1478.89|1478.39|1478.19|1477.69|0
1753960200000|2025-07-31 11:10:00|1478.36|1477.86|1479.16|1478.66|1479.16|1478.66|1478.11|1477.61|0
1753960500000|2025-07-31 11:15:00|1479.11|1478.61|1478.96|1478.46|1479.46|1478.96|1478.96|1478.46|0
1753960800000|2025-07-31 11:20:00|1478.82|1478.32|1479.12|1478.62|1479.22|1478.72|1478.62|1478.12|0
1753961100000|2025-07-31 11:25:00|1479.07|1478.57|1479.32|1478.82|1479.52|1479.02|1479.02|1478.52|0
1753961400000|2025-07-31 11:30:00|1479.33|1478.83|1479.33|1478.83|1479.43|1478.93|1479.03|1478.53|0
1753961700000|2025-07-31 11:35:00|1479.28|1478.78|1479.63|1479.13|1479.63|1479.13|1479.13|1478.63|0
1753962000000|2025-07-31 11:40:00|1479.72|1479.22|1479.72|1479.22|1479.92|1479.42|1479.12|1478.62|0
1753962300000|2025-07-31 11:45:00|1479.77|1479.27|1479.77|1479.27|1479.92|1479.42|1479.72|1479.22|0
1753962600000|2025-07-31 11:50:00|1479.82|1479.32|1480.02|1479.52|1480.22|1479.72|1479.82|1479.32|0
1753962900000|2025-07-31 11:55:00|1480.07|1479.57|1479.37|1478.87|1480.17|1479.67|1479.27|1478.77|1
1753963200000|2025-07-31 12:00:00|1479.35|1478.85|1479.85|1479.35|1479.95|1479.45|1478.75|1478.25|0
1753963500000|2025-07-31 12:05:00|1479.8|1479.3|1480.05|1479.55|1480.05|1479.55|1479.05|1478.55|0
1753963800000|2025-07-31 12:10:00|1480.04|1479.54|1480.04|1479.54|1480.14|1479.64|1479.54|1479.04|0
1753964100000|2025-07-31 12:15:00|1480.09|1479.59|1480.74|1480.24|1480.84|1480.34|1480.04|1479.54|0
1753964400000|2025-07-31 12:20:00|1480.6|1480.1|1480.75|1480.25|1481.2|1480.7|1480.6|1480.1|0
1753964700000|2025-07-31 12:25:00|1480.8|1480.3|1480.5|1480|1481|1480.5|1480.2|1479.7|0
1753965000000|2025-07-31 12:30:00|1480.51|1480.01|1480.01|1479.51|1480.61|1480.11|1480.01|1479.51|0
1753965300000|2025-07-31 12:35:00|1479.96|1479.46|1478.71|1478.21|1480.21|1479.71|1478.51|1478.01|0
1753965600000|2025-07-31 12:40:00|1478.94|1478.44|1479.74|1479.24|1479.84|1479.34|1478.84|1478.34|0
1753965900000|2025-07-31 12:45:00|1479.79|1479.29|1479.59|1479.09|1480.04|1479.54|1479.54|1479.04|0
1753966200000|2025-07-31 12:50:00|1479.44|1478.94|1479.79|1479.29|1479.84|1479.34|1479.39|1478.89|0
1753966500000|2025-07-31 12:55:00|1479.74|1479.24|1479.59|1479.09|1480.49|1479.99|1479.59|1479.09|0
1753966800000|2025-07-31 13:00:00|1479.6|1479.1|1479.1|1478.6|1479.8|1479.3|1479.1|1478.6|0
1753967100000|2025-07-31 13:05:00|1479.05|1478.55|1479.55|1479.05|1479.6|1479.1|1478.7|1478.2|0
1753967400000|2025-07-31 13:10:00|1479.51|1479.01|1479.21|1478.71|1479.66|1479.16|1479.06|1478.56|0
1753967700000|2025-07-31 13:15:00|1479.26|1478.76|1478.76|1478.26|1479.41|1478.91|1478.56|1478.06|1
1753968000000|2025-07-31 13:20:00|1478.7|1478.2|1478.05|1477.55|1478.75|1478.25|1477.95|1477.45|0
1753968300000|2025-07-31 13:25:00|1478.15|1477.65|1476.9|1476.4|1478.35|1477.85|1476.9|1476.4|0
1753968600000|2025-07-31 13:30:00|1477.1|1476.6|1479.9|1479.4|1479.9|1479.4|1476.5|1476|3
1753968900000|2025-07-31 13:35:00|1479.85|1479.35|1479.7|1479.2|1480.8|1480.3|1479.5|1479|0
1753969200000|2025-07-31 13:40:00|1479.6|1479.1|1479.4|1478.9|1479.6|1479.1|1478.7|1478.2|2
1753969500000|2025-07-31 13:45:00|1479.45|1478.95|1478.9|1478.4|1479.6|1479.1|1478.2|1477.7|2
1753969800000|2025-07-31 13:50:00|1479.05|1478.55|1480.05|1479.55|1480.25|1479.75|1479.05|1478.55|1
1753970100000|2025-07-31 13:55:00|1480|1479.5|1480.75|1480.25|1481.05|1480.55|1479.85|1479.35|0
1753970400000|2025-07-31 14:00:00|1480.66|1480.16|1481.26|1480.76|1481.66|1481.16|1480.46|1479.96|0
1753970700000|2025-07-31 14:05:00|1481.21|1480.71|1481.06|1480.56|1482.16|1481.66|1480.76|1480.26|1
1753971000000|2025-07-31 14:10:00|1481.04|1480.54|1481.94|1481.44|1482.74|1482.24|1480.54|1480.04|0
1753971300000|2025-07-31 14:15:00|1481.99|1481.49|1482.24|1481.74|1482.84|1482.34|1481.94|1481.44|15
1754032800000|2025-08-01 07:20:00|1476.95|1476.45|1478.05|1477.55|1478.15|1477.65|1476.25|1475.75|0
1754033100000|2025-08-01 07:25:00|1478.1|1477.6|1476.85|1476.35|1478.75|1478.25|1476.25|1475.75|1
1754033400000|2025-08-01 07:30:00|1476.75|1476.25|1476.95|1476.45|1477.35|1476.85|1476.65|1476.15|0
1754033700000|2025-08-01 07:35:00|1477|1476.5|1475.75|1475.25|1477.05|1476.55|1475.65|1475.15|0
1754034000000|2025-08-01 07:40:00|1475.88|1475.38|1476.88|1476.38|1477.08|1476.58|1475.58|1475.08|0
1754034300000|2025-08-01 07:45:00|1476.78|1476.28|1475.88|1475.38|1477.08|1476.58|1475.38|1474.88|0
1754034600000|2025-08-01 07:50:00|1475.68|1475.18|1475.68|1475.18|1476.08|1475.58|1475.13|1474.63|1
1754034900000|2025-08-01 07:55:00|1475.63|1475.13|1475.78|1475.28|1476.08|1475.58|1475.33|1474.83|0
1754035200000|2025-08-01 08:00:00|1475.75|1475.25|1476.35|1475.85|1476.65|1476.15|1475.15|1474.65|0
1754035500000|2025-08-01 08:05:00|1476.3|1475.8|1476.45|1475.95|1477.15|1476.65|1476|1475.5|0
1754035800000|2025-08-01 08:10:00|1476.41|1475.91|1476.81|1476.31|1477.11|1476.61|1475.51|1475.01|1
1754036100000|2025-08-01 08:15:00|1476.86|1476.36|1478.21|1477.71|1478.51|1478.01|1476.86|1476.36|0
1754036400000|2025-08-01 08:20:00|1478.25|1477.75|1477.25|1476.75|1478.45|1477.95|1477.15|1476.65|0
1754036700000|2025-08-01 08:25:00|1477.35|1476.85|1476.55|1476.05|1477.35|1476.85|1476.15|1475.65|0
1754037000000|2025-08-01 08:30:00|1476.63|1476.13|1475.63|1475.13|1476.63|1476.13|1475.43|1474.93|0
1754037300000|2025-08-01 08:35:00|1475.68|1475.18|1474.73|1474.23|1475.93|1475.43|1474.73|1474.23|0
1754037600000|2025-08-01 08:40:00|1474.68|1474.18|1475.63|1475.13|1475.93|1475.43|1474.48|1473.98|0
1754037900000|2025-08-01 08:45:00|1475.58|1475.08|1476.23|1475.73|1476.43|1475.93|1475.38|1474.88|0
1754038200000|2025-08-01 08:50:00|1476.13|1475.63|1477.13|1476.63|1477.13|1476.63|1475.93|1475.43|0
1754038500000|2025-08-01 08:55:00|1477.18|1476.68|1476.93|1476.43|1477.33|1476.83|1476.93|1476.43|0
1754038800000|2025-08-01 09:00:00|1476.78|1476.28|1476.98|1476.48|1477.18|1476.68|1476.48|1475.98|0
1754039100000|2025-08-01 09:05:00|1477.03|1476.53|1477.18|1476.68|1477.88|1477.38|1476.68|1476.18|1
1754039400000|2025-08-01 09:10:00|1477.31|1476.81|1477.21|1476.71|1477.71|1477.21|1476.91|1476.41|0
1754039700000|2025-08-01 09:15:00|1477.16|1476.66|1475.91|1475.41|1477.21|1476.71|1475.81|1475.31|0
1754040000000|2025-08-01 09:20:00|1476.03|1475.53|1475.48|1474.98|1476.13|1475.63|1475.18|1474.68|10
1754040300000|2025-08-01 09:25:00|1475.53|1475.03|1476.13|1475.63|1476.18|1475.68|1475.48|1474.98|2
1754040600000|2025-08-01 09:30:00|1476.06|1475.56|1476.86|1476.36|1477.06|1476.56|1476.06|1475.56|1
1754040900000|2025-08-01 09:35:00|1476.91|1476.41|1476.86|1476.36|1477.06|1476.56|1476.61|1476.11|0
1754041200000|2025-08-01 09:40:00|1476.78|1476.28|1477.03|1476.53|1477.28|1476.78|1476.78|1476.28|0
1754041500000|2025-08-01 09:45:00|1477.08|1476.58|1477.03|1476.53|1477.48|1476.98|1476.98|1476.48|0
1754041800000|2025-08-01 09:50:00|1476.99|1476.49|1476.14|1475.64|1477.09|1476.59|1476.14|1475.64|21
1754042100000|2025-08-01 09:55:00|1476.09|1475.59|1476.14|1475.64|1476.29|1475.79|1476.04|1475.54|0
1754042400000|2025-08-01 10:00:00|1476.43|1475.93|1476.13|1475.63|1476.43|1475.93|1476.03|1475.53|0
1754042700000|2025-08-01 10:05:00|1476.18|1475.68|1476.18|1475.68|1476.23|1475.73|1476.03|1475.53|0
1754043000000|2025-08-01 10:10:00|1476.22|1475.72|1476.37|1475.87|1476.47|1475.97|1476.07|1475.57|1
1754043300000|2025-08-01 10:15:00|1476.42|1475.92|1476.87|1476.37|1477.57|1477.07|1476.42|1475.92|0
1754043600000|2025-08-01 10:20:00|1476.76|1476.26|1476.16|1475.66|1476.86|1476.36|1476.06|1475.56|0
1754043900000|2025-08-01 10:25:00|1476.11|1475.61|1476.21|1475.71|1476.31|1475.81|1475.96|1475.46|0
1754044200000|2025-08-01 10:30:00|1476.14|1475.64|1476.69|1476.19|1476.69|1476.19|1475.99|1475.49|1
1754044500000|2025-08-01 10:35:00|1476.64|1476.14|1476.69|1476.19|1476.79|1476.29|1476.59|1476.09|0
1754044800000|2025-08-01 10:40:00|1476.81|1476.31|1476.91|1476.41|1477.11|1476.61|1476.51|1476.01|1
1754045100000|2025-08-01 10:45:00|1476.86|1476.36|1476.66|1476.16|1477.21|1476.71|1476.61|1476.11|0
1754045400000|2025-08-01 10:50:00|1476.54|1476.04|1475.84|1475.34|1476.59|1476.09|1475.69|1475.19|0
1754045700000|2025-08-01 10:55:00|1475.79|1475.29|1476.49|1475.99|1476.49|1475.99|1475.79|1475.29|1
1754046000000|2025-08-01 11:00:00|1476.56|1476.06|1476.46|1475.96|1477.16|1476.66|1476.36|1475.86|0
1754046300000|2025-08-01 11:05:00|1476.51|1476.01|1477.06|1476.56|1477.06|1476.56|1476.51|1476.01|0
1754046600000|2025-08-01 11:10:00|1476.8|1476.3|1477.6|1477.1|1477.6|1477.1|1476.8|1476.3|0
1754046900000|2025-08-01 11:15:00|1477.65|1477.15|1477.8|1477.3|1477.85|1477.35|1477.4|1476.9|1
1754047200000|2025-08-01 11:20:00|1477.89|1477.39|1477.69|1477.19|1477.99|1477.49|1477.39|1476.89|0
1754047500000|2025-08-01 11:25:00|1477.64|1477.14|1477.44|1476.94|1477.79|1477.29|1477.39|1476.89|0
1754047800000|2025-08-01 11:30:00|1477.39|1476.89|1477.09|1476.59|1477.49|1476.99|1477.09|1476.59|0
1754048100000|2025-08-01 11:35:00|1477.14|1476.64|1477.14|1476.64|1477.24|1476.74|1476.94|1476.44|0
1754048400000|2025-08-01 11:40:00|1477.23|1476.73|1476.68|1476.18|1477.28|1476.78|1476.68|1476.18|0
1754048700000|2025-08-01 11:45:00|1476.63|1476.13|1477.28|1476.78|1477.48|1476.98|1476.58|1476.08|1
1754049000000|2025-08-01 11:50:00|1477.39|1476.89|1477.09|1476.59|1477.39|1476.89|1476.99|1476.49|0
1754049300000|2025-08-01 11:55:00|1477.14|1476.64|1477.19|1476.69|1477.29|1476.79|1476.99|1476.49|0
1754049600000|2025-08-01 12:00:00|1477.1|1476.6|1477.1|1476.6|1477.1|1476.6|1476.5|1476|0
1754049900000|2025-08-01 12:05:00|1477.05|1476.55|1476.8|1476.3|1477.2|1476.7|1476.4|1475.9|0
1754050200000|2025-08-01 12:10:00|1476.79|1476.29|1476.59|1476.09|1477.54|1477.04|1476.59|1476.09|1
1754050500000|2025-08-01 12:15:00|1476.54|1476.04|1476.99|1476.49|1477.19|1476.69|1476.39|1475.89|0
1754050800000|2025-08-01 12:20:00|1476.98|1476.48|1477.08|1476.58|1477.18|1476.68|1476.68|1476.18|0
1754051100000|2025-08-01 12:25:00|1477.13|1476.63|1477.08|1476.58|1477.48|1476.98|1476.88|1476.38|0
1754051400000|2025-08-01 12:30:00|1476.96|1476.46|1474.66|1474.16|1477.06|1476.56|1474.66|1474.16|0
1754051700000|2025-08-01 12:35:00|1474.71|1474.21|1474.76|1474.26|1474.96|1474.46|1474.36|1473.86|0
1754052000000|2025-08-01 12:40:00|1474.89|1474.39|1476.49|1475.99|1476.69|1476.19|1474.89|1474.39|0
1754052300000|2025-08-01 12:45:00|1476.44|1475.94|1475.29|1474.79|1476.44|1475.94|1474.89|1474.39|0
1754052600000|2025-08-01 12:50:00|1475.19|1474.69|1475.19|1474.69|1475.89|1475.39|1475.09|1474.59|0
1754052900000|2025-08-01 12:55:00|1475.14|1474.64|1474.29|1473.79|1475.14|1474.64|1473.99|1473.49|0
1754053200000|2025-08-01 13:00:00|1474.49|1473.99|1474.59|1474.09|1474.99|1474.49|1474.39|1473.89|0
1754053500000|2025-08-01 13:05:00|1474.54|1474.04|1474.19|1473.69|1474.59|1474.09|1474.09|1473.59|0
1754053800000|2025-08-01 13:10:00|1474.18|1473.68|1473.78|1473.28|1474.38|1473.88|1473.68|1473.18|0
1754054100000|2025-08-01 13:15:00|1473.83|1473.33|1474.38|1473.88|1474.88|1474.38|1473.58|1473.08|0
1754054400000|2025-08-01 13:20:00|1474.3|1473.8|1473.3|1472.8|1474.3|1473.8|1473|1472.5|0
1754054700000|2025-08-01 13:25:00|1473.35|1472.85|1471.9|1471.4|1473.4|1472.9|1471.5|1471|0
1754055000000|2025-08-01 13:30:00|1471.94|1471.44|1469.19|1468.69|1472.34|1471.84|1468.34|1467.84|21
1754055300000|2025-08-01 13:35:00|1469.14|1468.64|1467.94|1467.44|1469.54|1469.04|1467.94|1467.44|2
1754055600000|2025-08-01 13:40:00|1467.89|1467.39|1465.99|1465.49|1467.99|1467.49|1465.89|1465.39|6
1754055900000|2025-08-01 13:45:00|1465.94|1465.44|1465.14|1464.64|1466.29|1465.79|1464.79|1464.29|19
1754056200000|2025-08-01 13:50:00|1465.09|1464.59|1465.39|1464.89|1465.99|1465.49|1465.04|1464.54|10
1754056500000|2025-08-01 13:55:00|1465.34|1464.84|1463.39|1462.89|1465.44|1464.94|1463.34|1462.84|19
1754056800000|2025-08-01 14:00:00|1463.16|1462.66|1462.66|1462.16|1463.16|1462.66|1461.56|1461.06|15
1754057100000|2025-08-01 14:05:00|1462.61|1462.11|1463.01|1462.51|1463.11|1462.61|1460.96|1460.46|53
1754057400000|2025-08-01 14:10:00|1462.99|1462.49|1464.29|1463.79|1464.29|1463.79|1462.79|1462.29|20
1754057700000|2025-08-01 14:15:00|1464.24|1463.74|1465.19|1464.69|1465.79|1465.29|1463.94|1463.44|18
1754290800000|2025-08-04 07:00:00|1476.7|1476.2|1474.35|1473.85|1476.7|1476.2|1473.25|1472.75|0
1754291100000|2025-08-04 07:05:00|1474.4|1473.9|1470.25|1469.75|1474.45|1473.95|1469.25|1468.75|10
1754291400000|2025-08-04 07:10:00|1470.45|1469.95|1471|1470.5|1471.3|1470.8|1469.35|1468.85|23
1754291700000|2025-08-04 07:15:00|1471.15|1470.65|1472.75|1472.25|1472.75|1472.25|1470.85|1470.35|22
1754292000000|2025-08-04 07:20:00|1472.7|1472.2|1473.05|1472.55|1473.25|1472.75|1472.2|1471.7|0
1754292300000|2025-08-04 07:25:00|1472.95|1472.45|1472.15|1471.65|1473.3|1472.8|1472.05|1471.55|1
1754292600000|2025-08-04 07:30:00|1472.05|1471.55|1473.25|1472.75|1473.25|1472.75|1471.55|1471.05|0
1754292900000|2025-08-04 07:35:00|1473.35|1472.85|1474.35|1473.85|1474.45|1473.95|1473.15|1472.65|0
1754293200000|2025-08-04 07:40:00|1474.45|1473.95|1475.25|1474.75|1475.45|1474.95|1474.35|1473.85|0
1754293500000|2025-08-04 07:45:00|1475.3|1474.8|1475.65|1475.15|1475.85|1475.35|1475.2|1474.7|1
1754293800000|2025-08-04 07:50:00|1475.6|1475.1|1475.65|1475.15|1476.15|1475.65|1475.25|1474.75|23
1754294100000|2025-08-04 07:55:00|1475.75|1475.25|1475.35|1474.85|1476.35|1475.85|1475.25|1474.75|0
1754294400000|2025-08-04 08:00:00|1475.45|1474.95|1475.6|1475.1|1476|1475.5|1475.45|1474.95|0
1754294700000|2025-08-04 08:05:00|1475.55|1475.05|1474.45|1473.95|1475.85|1475.35|1474.45|1473.95|1
1754295000000|2025-08-04 08:10:00|1474.5|1474|1474.95|1474.45|1475.15|1474.65|1474.15|1473.65|0
1754295300000|2025-08-04 08:15:00|1475.15|1474.65|1475.05|1474.55|1475.55|1475.05|1475.05|1474.55|0
1754295600000|2025-08-04 08:20:00|1474.95|1474.45|1474.75|1474.25|1475.05|1474.55|1474.25|1473.75|0
1754295900000|2025-08-04 08:25:00|1474.7|1474.2|1474.05|1473.55|1474.95|1474.45|1474.05|1473.55|1
1754296200000|2025-08-04 08:30:00|1473.95|1473.45|1473.85|1473.35|1474.15|1473.65|1473.65|1473.15|0
1754296500000|2025-08-04 08:35:00|1473.9|1473.4|1473.05|1472.55|1474.15|1473.65|1472.85|1472.35|0
1754296800000|2025-08-04 08:40:00|1473.15|1472.65|1473.85|1473.35|1473.95|1473.45|1472.75|1472.25|0
1754297100000|2025-08-04 08:45:00|1473.75|1473.25|1473.5|1473|1474.05|1473.55|1473.35|1472.85|1
1754297400000|2025-08-04 08:50:00|1473.55|1473.05|1473.75|1473.25|1474.05|1473.55|1473.5|1473|0
1754297700000|2025-08-04 08:55:00|1473.8|1473.3|1474.65|1474.15|1474.75|1474.25|1473.75|1473.25|0
1754298000000|2025-08-04 09:00:00|1474.75|1474.25|1474.75|1474.25|1475.35|1474.85|1474.65|1474.15|1
1754298300000|2025-08-04 09:05:00|1474.8|1474.3|1474.75|1474.25|1475.25|1474.75|1474.65|1474.15|0
1754298600000|2025-08-04 09:10:00|1474.65|1474.15|1473.65|1473.15|1474.65|1474.15|1473.55|1473.05|1
1754298900000|2025-08-04 09:15:00|1473.6|1473.1|1473.95|1473.45|1473.95|1473.45|1473.35|1472.85|0
1754299200000|2025-08-04 09:20:00|1474|1473.5|1473.45|1472.95|1474.25|1473.75|1473.45|1472.95|0
1754299500000|2025-08-04 09:25:00|1473.35|1472.85|1472.15|1471.65|1474|1473.5|1472.05|1471.55|10
1754299800000|2025-08-04 09:30:00|1472.2|1471.7|1472.35|1471.85|1472.75|1472.25|1472.15|1471.65|0
1754300100000|2025-08-04 09:35:00|1472.3|1471.8|1472.55|1472.05|1472.65|1472.15|1472.15|1471.65|0
1754300400000|2025-08-04 09:40:00|1472.75|1472.25|1472.65|1472.15|1473.15|1472.65|1472.55|1472.05|0
1754300700000|2025-08-04 09:45:00|1472.75|1472.25|1472.5|1472|1472.85|1472.35|1472.35|1471.85|0
1754301000000|2025-08-04 09:50:00|1472.55|1472.05|1472.95|1472.45|1473.35|1472.85|1472.55|1472.05|0
1754301300000|2025-08-04 09:55:00|1472.9|1472.4|1472.25|1471.75|1473.05|1472.55|1472.25|1471.75|1
1754301600000|2025-08-04 10:00:00|1472.05|1471.55|1471.95|1471.45|1472.25|1471.75|1471.95|1471.45|0
1754301900000|2025-08-04 10:05:00|1471.9|1471.4|1472.85|1472.35|1472.95|1472.45|1471.85|1471.35|0
1754302200000|2025-08-04 10:10:00|1473.33|1472.83|1473.13|1472.63|1473.63|1473.13|1473.03|1472.53|0
1754302500000|2025-08-04 10:15:00|1473.08|1472.58|1471.93|1471.43|1473.28|1472.78|1471.73|1471.23|1
1754302800000|2025-08-04 10:20:00|1471.92|1471.42|1472.02|1471.52|1472.22|1471.72|1471.87|1471.37|0
1754303100000|2025-08-04 10:25:00|1471.97|1471.47|1471.92|1471.42|1472.02|1471.52|1471.42|1470.92|0
1754303400000|2025-08-04 10:30:00|1471.91|1471.41|1472.51|1472.01|1472.51|1472.01|1471.81|1471.31|0
1754303700000|2025-08-04 10:35:00|1472.56|1472.06|1472.31|1471.81|1472.81|1472.31|1472.21|1471.71|0
1754304000000|2025-08-04 10:40:00|1472.37|1471.87|1472.67|1472.17|1472.77|1472.27|1472.07|1471.57|0
1754304300000|2025-08-04 10:45:00|1472.72|1472.22|1472.17|1471.67|1472.77|1472.27|1471.97|1471.47|0
1754304600000|2025-08-04 10:50:00|1472.2|1471.7|1472.25|1471.75|1472.7|1472.2|1472.05|1471.55|0
1754304900000|2025-08-04 10:55:00|1472.15|1471.65|1472.45|1471.95|1472.45|1471.95|1471.9|1471.4|0
1754305200000|2025-08-04 11:00:00|1472.36|1471.86|1471.71|1471.21|1472.51|1472.01|1471.51|1471.01|1
1754305500000|2025-08-04 11:05:00|1471.51|1471.01|1471.61|1471.11|1471.71|1471.21|1471.21|1470.71|0
1754305800000|2025-08-04 11:10:00|1471.68|1471.18|1471.88|1471.38|1472.28|1471.78|1471.58|1471.08|0
1754306100000|2025-08-04 11:15:00|1471.93|1471.43|1472.28|1471.78|1472.28|1471.78|1471.93|1471.43|0
1754306400000|2025-08-04 11:20:00|1472.38|1471.88|1471.98|1471.48|1472.48|1471.98|1471.88|1471.38|0
1754306700000|2025-08-04 11:25:00|1471.88|1471.38|1472.08|1471.58|1472.08|1471.58|1471.88|1471.38|0
1754307000000|2025-08-04 11:30:00|1472.12|1471.62|1472.22|1471.72|1472.42|1471.92|1472.02|1471.52|0
1754307300000|2025-08-04 11:35:00|1472.32|1471.82|1472.37|1471.87|1472.42|1471.92|1472.12|1471.62|0
1754307600000|2025-08-04 11:40:00|1472.29|1471.79|1472.69|1472.19|1472.89|1472.39|1472.24|1471.74|6
1754307900000|2025-08-04 11:45:00|1472.74|1472.24|1473.54|1473.04|1473.64|1473.14|1472.69|1472.19|3
1754308200000|2025-08-04 11:50:00|1473.4|1472.9|1473|1472.5|1473.4|1472.9|1473|1472.5|3
1754308500000|2025-08-04 11:55:00|1472.95|1472.45|1472.8|1472.3|1473|1472.5|1472.5|1472|0
1754308800000|2025-08-04 12:00:00|1472.87|1472.37|1472.47|1471.97|1473.07|1472.57|1472.47|1471.97|1
1754309100000|2025-08-04 12:05:00|1472.37|1471.87|1472.57|1472.07|1473.02|1472.52|1472.37|1471.87|11
1754309400000|2025-08-04 12:10:00|1472.5|1472|1472.45|1471.95|1472.55|1472.05|1472.35|1471.85|0
1754309700000|2025-08-04 12:15:00|1472.5|1472|1472.7|1472.2|1473|1472.5|1472.35|1471.85|12
1754310000000|2025-08-04 12:20:00|1472.87|1472.37|1472.87|1472.37|1472.87|1472.37|1472.67|1472.17|1
1754310300000|2025-08-04 12:25:00|1472.97|1472.47|1472.47|1471.97|1473.17|1472.67|1472.37|1471.87|0
1754310600000|2025-08-04 12:30:00|1472.3|1471.8|1472.7|1472.2|1472.9|1472.4|1472.1|1471.6|0
1754310900000|2025-08-04 12:35:00|1472.6|1472.1|1472.6|1472.1|1472.9|1472.4|1472.4|1471.9|0
1754311200000|2025-08-04 12:40:00|1472.62|1472.12|1472.52|1472.02|1472.72|1472.22|1472.32|1471.82|0
1754311500000|2025-08-04 12:45:00|1472.57|1472.07|1472.37|1471.87|1473.02|1472.52|1472.37|1471.87|0
1754311800000|2025-08-04 12:50:00|1472.38|1471.88|1472.93|1472.43|1473.13|1472.63|1472.33|1471.83|1
1754312100000|2025-08-04 12:55:00|1472.83|1472.33|1473.23|1472.73|1473.23|1472.73|1472.63|1472.13|0
1754312400000|2025-08-04 13:00:00|1473.19|1472.69|1472.79|1472.29|1473.29|1472.79|1472.79|1472.29|0
1754312700000|2025-08-04 13:05:00|1472.69|1472.19|1472.69|1472.19|1472.99|1472.49|1472.59|1472.09|0
1754313000000|2025-08-04 13:10:00|1472.81|1472.31|1472.81|1472.31|1473.11|1472.61|1472.61|1472.11|1
1754313300000|2025-08-04 13:15:00|1472.86|1472.36|1472.91|1472.41|1473.41|1472.91|1472.86|1472.36|10
1754313600000|2025-08-04 13:20:00|1472.9|1472.4|1473.4|1472.9|1473.6|1473.1|1472.85|1472.35|12
1754313900000|2025-08-04 13:25:00|1473.5|1473|1473.7|1473.2|1473.8|1473.3|1473.1|1472.6|0
1754314200000|2025-08-04 13:30:00|1473.64|1473.14|1475.84|1475.34|1475.84|1475.34|1473.14|1472.64|1
1754314500000|2025-08-04 13:35:00|1475.74|1475.24|1476.14|1475.64|1476.44|1475.94|1475.54|1475.04|0
1754314800000|2025-08-04 13:40:00|1476.1|1475.6|1475.9|1475.4|1476.8|1476.3|1475.3|1474.8|1
1754315100000|2025-08-04 13:45:00|1475.8|1475.3|1475.7|1475.2|1476.1|1475.6|1475.2|1474.7|0
1754315400000|2025-08-04 13:50:00|1475.72|1475.22|1475.22|1474.72|1476.02|1475.52|1474.82|1474.32|0
1754315700000|2025-08-04 13:55:00|1475.27|1474.77|1475.12|1474.62|1475.72|1475.22|1475.02|1474.52|2
1754316000000|2025-08-04 14:00:00|1475.2|1474.7|1475.7|1475.2|1475.8|1475.3|1474.9|1474.4|0
1754316300000|2025-08-04 14:05:00|1475.6|1475.1|1475.2|1474.7|1475.8|1475.3|1474.5|1474|0
1754316600000|2025-08-04 14:10:00|1475.1|1474.6|1474.9|1474.4|1475.1|1474.6|1474.2|1473.7|1
1754316900000|2025-08-04 14:15:00|1474.85|1474.35|1476.2|1475.7|1476.2|1475.7|1474.75|1474.25|22
1754377200000|2025-08-05 07:00:00|1479.7|1479.2|1478.7|1478.2|1480.4|1479.9|1478.1|1477.6|0
1754377500000|2025-08-05 07:05:00|1478.65|1478.15|1478.65|1478.15|1478.85|1478.35|1477.25|1476.75|1
1754377800000|2025-08-05 07:10:00|1478.6|1478.1|1476.55|1476.05|1478.65|1478.15|1476.35|1475.85|1
1754378100000|2025-08-05 07:15:00|1476.6|1476.1|1477.35|1476.85|1477.35|1476.85|1475.55|1475.05|22
1754378400000|2025-08-05 07:20:00|1477.23|1476.73|1476.03|1475.53|1477.23|1476.73|1475.43|1474.93|18
1754378700000|2025-08-05 07:25:00|1475.98|1475.48|1476.63|1476.13|1476.63|1476.13|1474.93|1474.43|0
1754379000000|2025-08-05 07:30:00|1476.48|1475.98|1476.98|1476.48|1478.28|1477.78|1476.38|1475.88|23
1754379300000|2025-08-05 07:35:00|1477.03|1476.53|1476.38|1475.88|1477.48|1476.98|1476.38|1475.88|0
1754379600000|2025-08-05 07:40:00|1476.41|1475.91|1477.51|1477.01|1477.86|1477.36|1476.01|1475.51|2
1754379900000|2025-08-05 07:45:00|1477.46|1476.96|1477.56|1477.06|1477.71|1477.21|1477.11|1476.61|0
1754380200000|2025-08-05 07:50:00|1477.6|1477.1|1476.35|1475.85|1478.15|1477.65|1476.35|1475.85|7
1754380500000|2025-08-05 07:55:00|1476.4|1475.9|1476.8|1476.3|1477.05|1476.55|1476.35|1475.85|1
1754380800000|2025-08-05 08:00:00|1476.78|1476.28|1477.03|1476.53|1477.03|1476.53|1475.73|1475.23|1
1754381100000|2025-08-05 08:05:00|1477.08|1476.58|1477.13|1476.63|1477.83|1477.33|1477.03|1476.53|0
1754381400000|2025-08-05 08:10:00|1477.08|1476.58|1477.28|1476.78|1477.58|1477.08|1477.03|1476.53|1
1754381700000|2025-08-05 08:15:00|1477.23|1476.73|1478.53|1478.03|1478.53|1478.03|1476.43|1475.93|40
1754382000000|2025-08-05 08:20:00|1478.62|1478.12|1479.87|1479.37|1479.92|1479.42|1478.27|1477.77|2
1754382300000|2025-08-05 08:25:00|1479.92|1479.42|1479.47|1478.97|1480.27|1479.77|1478.67|1478.17|32
1754382600000|2025-08-05 08:30:00|1479.44|1478.94|1479.14|1478.64|1479.84|1479.34|1478.84|1478.34|0
1754382900000|2025-08-05 08:35:00|1479.09|1478.59|1480.74|1480.24|1480.84|1480.34|1478.74|1478.24|2
1754383200000|2025-08-05 08:40:00|1480.61|1480.11|1480.21|1479.71|1480.96|1480.46|1480.11|1479.61|6
1754383500000|2025-08-05 08:45:00|1480.16|1479.66|1480.91|1480.41|1480.91|1480.41|1480.11|1479.61|0
1754383800000|2025-08-05 08:50:00|1481.06|1480.56|1481.36|1480.86|1481.56|1481.06|1480.96|1480.46|1
1754384100000|2025-08-05 08:55:00|1481.41|1480.91|1481.36|1480.86|1481.46|1480.96|1481.16|1480.66|0
1754384400000|2025-08-05 09:00:00|1481.39|1480.89|1481.59|1481.09|1481.79|1481.29|1481.09|1480.59|1
1754384700000|2025-08-05 09:05:00|1481.64|1481.14|1482.39|1481.89|1482.49|1481.99|1481.54|1481.04|0
1754385000000|2025-08-05 09:10:00|1482.26|1481.76|1481.86|1481.36|1482.36|1481.86|1481.56|1481.06|0
1754385300000|2025-08-05 09:15:00|1481.96|1481.46|1482.46|1481.96|1482.61|1482.11|1481.86|1481.36|0
1754385600000|2025-08-05 09:20:00|1482.45|1481.95|1482.15|1481.65|1482.85|1482.35|1482.05|1481.55|3
1754385900000|2025-08-05 09:25:00|1482.2|1481.7|1483.25|1482.75|1483.45|1482.95|1482.15|1481.65|1
1754386200000|2025-08-05 09:30:00|1483.26|1482.76|1483.26|1482.76|1483.56|1483.06|1483.11|1482.61|0
1754386500000|2025-08-05 09:35:00|1483.31|1482.81|1483.21|1482.71|1483.56|1483.06|1482.96|1482.46|4
1754386800000|2025-08-05 09:40:00|1483.27|1482.77|1483.32|1482.82|1483.92|1483.42|1483.02|1482.52|3
1754387100000|2025-08-05 09:45:00|1483.27|1482.77|1482.42|1481.92|1483.27|1482.77|1482.42|1481.92|1
1754387400000|2025-08-05 09:50:00|1482.44|1481.94|1482.09|1481.59|1482.44|1481.94|1481.69|1481.19|0
1754387700000|2025-08-05 09:55:00|1482.14|1481.64|1481.34|1480.84|1482.19|1481.69|1481.24|1480.74|17
1754388000000|2025-08-05 10:00:00|1481.52|1481.02|1482.32|1481.82|1482.42|1481.92|1481.32|1480.82|3
1754388300000|2025-08-05 10:05:00|1482.37|1481.87|1483.32|1482.82|1483.42|1482.92|1482.32|1481.82|0
1754388600000|2025-08-05 10:10:00|1483.04|1482.54|1483.29|1482.79|1483.59|1483.09|1482.74|1482.24|0
1754388900000|2025-08-05 10:15:00|1483.24|1482.74|1483.14|1482.64|1483.24|1482.74|1482.59|1482.09|1
1754389200000|2025-08-05 10:20:00|1483.2|1482.7|1483|1482.5|1483.6|1483.1|1482.9|1482.4|1
1754389500000|2025-08-05 10:25:00|1482.95|1482.45|1482.8|1482.3|1483.3|1482.8|1482.7|1482.2|0
1754389800000|2025-08-05 10:30:00|1482.85|1482.35|1483.2|1482.7|1483.25|1482.75|1482.8|1482.3|0
1754390100000|2025-08-05 10:35:00|1483.15|1482.65|1483.3|1482.8|1483.3|1482.8|1483|1482.5|0
1754390400000|2025-08-05 10:40:00|1483.37|1482.87|1483.47|1482.97|1484.07|1483.57|1482.92|1482.42|1
1754390700000|2025-08-05 10:45:00|1483.57|1483.07|1484.17|1483.67|1484.37|1483.87|1483.27|1482.77|0
1754391000000|2025-08-05 10:50:00|1484.1|1483.6|1483.7|1483.2|1484.2|1483.7|1483.6|1483.1|0
1754391300000|2025-08-05 10:55:00|1483.75|1483.25|1484.2|1483.7|1484.25|1483.75|1483.75|1483.25|0
1754391600000|2025-08-05 11:00:00|1484.27|1483.77|1483.47|1482.97|1484.42|1483.92|1483.37|1482.87|1
1754391900000|2025-08-05 11:05:00|1483.42|1482.92|1482.87|1482.37|1483.47|1482.97|1482.87|1482.37|0
1754392200000|2025-08-05 11:10:00|1482.9|1482.4|1482.8|1482.3|1483|1482.5|1482.6|1482.1|0
1754392500000|2025-08-05 11:15:00|1482.85|1482.35|1483|1482.5|1483.4|1482.9|1482.85|1482.35|0
1754392800000|2025-08-05 11:20:00|1483.09|1482.59|1482.59|1482.09|1483.14|1482.64|1482.59|1482.09|0
1754393100000|2025-08-05 11:25:00|1482.64|1482.14|1482.89|1482.39|1482.89|1482.39|1482.59|1482.09|1
1754393400000|2025-08-05 11:30:00|1482.73|1482.23|1482.63|1482.13|1482.93|1482.43|1482.33|1481.83|0
1754393700000|2025-08-05 11:35:00|1482.68|1482.18|1482.73|1482.23|1483.13|1482.63|1482.63|1482.13|0
1754394000000|2025-08-05 11:40:00|1482.8|1482.3|1483.7|1483.2|1483.75|1483.25|1482.8|1482.3|1
1754394300000|2025-08-05 11:45:00|1483.65|1483.15|1483.5|1483|1483.75|1483.25|1482.4|1481.9|1
1754394600000|2025-08-05 11:50:00|1483.55|1483.05|1483.75|1483.25|1483.85|1483.35|1483.35|1482.85|0
1754394900000|2025-08-05 11:55:00|1483.8|1483.3|1483.95|1483.45|1484.15|1483.65|1483.75|1483.25|1
1754395200000|2025-08-05 12:00:00|1483.85|1483.35|1484.75|1484.25|1485.15|1484.65|1483.85|1483.35|0
1754395500000|2025-08-05 12:05:00|1484.7|1484.2|1484.35|1483.85|1484.75|1484.25|1484.05|1483.55|0
1754395800000|2025-08-05 12:10:00|1484.41|1483.91|1484.81|1484.31|1484.91|1484.41|1484.41|1483.91|1
1754396100000|2025-08-05 12:15:00|1484.86|1484.36|1482.41|1481.91|1484.91|1484.41|1482.31|1481.81|0
1754396400000|2025-08-05 12:20:00|1482.55|1482.05|1483.75|1483.25|1484.05|1483.55|1482.45|1481.95|0
1754396700000|2025-08-05 12:25:00|1483.8|1483.3|1483.55|1483.05|1484.25|1483.75|1483.55|1483.05|0
1754397000000|2025-08-05 12:30:00|1483.3|1482.8|1482.5|1482|1483.3|1482.8|1482|1481.5|0
1754397300000|2025-08-05 12:35:00|1482.55|1482.05|1480.8|1480.3|1482.8|1482.3|1480.7|1480.2|1
1754397600000|2025-08-05 12:40:00|1480.82|1480.32|1479.62|1479.12|1480.87|1480.37|1479.62|1479.12|0
1754397900000|2025-08-05 12:45:00|1479.57|1479.07|1480.12|1479.62|1480.12|1479.62|1479.32|1478.82|0
1754398200000|2025-08-05 12:50:00|1480.26|1479.76|1480.06|1479.56|1480.56|1480.06|1479.91|1479.41|1
1754398500000|2025-08-05 12:55:00|1480.11|1479.61|1480.66|1480.16|1480.76|1480.26|1479.96|1479.46|1
1754398800000|2025-08-05 13:00:00|1480.54|1480.04|1480.74|1480.24|1481.04|1480.54|1480.24|1479.74|0
1754399100000|2025-08-05 13:05:00|1480.79|1480.29|1480.84|1480.34|1480.99|1480.49|1480.59|1480.09|1
1754399400000|2025-08-05 13:10:00|1480.83|1480.33|1480.83|1480.33|1481.08|1480.58|1480.73|1480.23|0
1754399700000|2025-08-05 13:15:00|1480.78|1480.28|1480.13|1479.63|1480.88|1480.38|1479.83|1479.33|0
1754400000000|2025-08-05 13:20:00|1480.24|1479.74|1481.44|1480.94|1481.74|1481.24|1480.19|1479.69|1
1754400300000|2025-08-05 13:25:00|1481.24|1480.74|1481.94|1481.44|1482.04|1481.54|1481.24|1480.74|0
1754400600000|2025-08-05 13:30:00|1481.75|1481.25|1481.25|1480.75|1482.35|1481.85|1480.75|1480.25|1
1754400900000|2025-08-05 13:35:00|1481.2|1480.7|1481.05|1480.55|1481.75|1481.25|1480.95|1480.45|0
1754401200000|2025-08-05 13:40:00|1481.07|1480.57|1480.77|1480.27|1482.47|1481.97|1480.67|1480.17|1
1754401500000|2025-08-05 13:45:00|1480.72|1480.22|1480.22|1479.72|1480.82|1480.32|1480.17|1479.67|0
1754401800000|2025-08-05 13:50:00|1480.32|1479.82|1480.62|1480.12|1481.27|1480.77|1480.27|1479.77|1
1754402100000|2025-08-05 13:55:00|1480.67|1480.17|1480.37|1479.87|1480.77|1480.27|1480.07|1479.57|1
1754402400000|2025-08-05 14:00:00|1480.39|1479.89|1480.19|1479.69|1480.39|1479.89|1479.19|1478.69|1
1754402700000|2025-08-05 14:05:00|1480.14|1479.64|1479.39|1478.89|1480.59|1480.09|1479.19|1478.69|0
1754403000000|2025-08-05 14:10:00|1479.34|1478.84|1479.34|1478.84|1480.04|1479.54|1479.04|1478.54|1
1754403300000|2025-08-05 14:15:00|1479.39|1478.89|1479.59|1479.09|1479.79|1479.29|1478.94|1478.44|10
1754463600000|2025-08-06 07:00:00|1484.65|1484.15|1484.4|1483.9|1484.7|1484.2|1481.9|1481.4|19
1754463900000|2025-08-06 07:05:00|1484.35|1483.85|1485.65|1485.15|1486.35|1485.85|1484.3|1483.8|1
1754464200000|2025-08-06 07:10:00|1485.55|1485.05|1485.75|1485.25|1486.15|1485.65|1485.15|1484.65|6
1754464500000|2025-08-06 07:15:00|1485.7|1485.2|1484.65|1484.15|1485.7|1485.2|1484.4|1483.9|2
1754464800000|2025-08-06 07:20:00|1484.64|1484.14|1484.44|1483.94|1485.39|1484.89|1484.24|1483.74|1
1754465100000|2025-08-06 07:25:00|1484.49|1483.99|1484.04|1483.54|1484.84|1484.34|1483.94|1483.44|1
1754465400000|2025-08-06 07:30:00|1484.01|1483.51|1483.01|1482.51|1484.91|1484.41|1482.96|1482.46|9
1754465700000|2025-08-06 07:35:00|1483.06|1482.56|1483.11|1482.61|1483.21|1482.71|1482.16|1481.66|13
1754466000000|2025-08-06 07:40:00|1483.16|1482.66|1483.71|1483.21|1484.21|1483.71|1483.16|1482.66|5
1754466300000|2025-08-06 07:45:00|1483.66|1483.16|1484.41|1483.91|1484.61|1484.11|1483.51|1483.01|0
1754466600000|2025-08-06 07:50:00|1484.25|1483.75|1483.55|1483.05|1484.3|1483.8|1482.75|1482.25|1
1754466900000|2025-08-06 07:55:00|1483.6|1483.1|1484.75|1484.25|1484.85|1484.35|1483.55|1483.05|1
1754467200000|2025-08-06 08:00:00|1484.8|1484.3|1484.45|1483.95|1485.2|1484.7|1484.4|1483.9|2
1754467500000|2025-08-06 08:05:00|1484.5|1484|1484.2|1483.7|1485.1|1484.6|1484.2|1483.7|1
1754467800000|2025-08-06 08:10:00|1484.35|1483.85|1483.75|1483.25|1484.8|1484.3|1483.65|1483.15|1
1754468100000|2025-08-06 08:15:00|1483.7|1483.2|1482.15|1481.65|1483.7|1483.2|1482.15|1481.65|0
1754468400000|2025-08-06 08:20:00|1482.13|1481.63|1481.58|1481.08|1482.13|1481.63|1481.18|1480.68|1
1754468700000|2025-08-06 08:25:00|1481.53|1481.03|1481.53|1481.03|1481.83|1481.33|1481.43|1480.93|0
1754469000000|2025-08-06 08:30:00|1481.5|1481|1481.4|1480.9|1481.5|1481|1480.6|1480.1|0
1754469300000|2025-08-06 08:35:00|1481.35|1480.85|1481.3|1480.8|1481.55|1481.05|1481.1|1480.6|1
1754469600000|2025-08-06 08:40:00|1481.27|1480.77|1480.67|1480.17|1481.37|1480.87|1480.37|1479.87|1
1754469900000|2025-08-06 08:45:00|1480.72|1480.22|1481.27|1480.77|1481.57|1481.07|1480.67|1480.17|0
1754470200000|2025-08-06 08:50:00|1481.22|1480.72|1480.87|1480.37|1481.22|1480.72|1480.47|1479.97|1
1754470500000|2025-08-06 08:55:00|1480.52|1480.02|1480.62|1480.12|1481.02|1480.52|1480.12|1479.62|2
1754470800000|2025-08-06 09:00:00|1480.72|1480.22|1480.92|1480.42|1480.92|1480.42|1480.57|1480.07|1
1754471100000|2025-08-06 09:05:00|1480.82|1480.32|1482.37|1481.87|1482.47|1481.97|1480.82|1480.32|0
1754471400000|2025-08-06 09:10:00|1482.27|1481.77|1481.82|1481.32|1482.27|1481.77|1481.72|1481.22|0
1754471700000|2025-08-06 09:15:00|1481.77|1481.27|1482.02|1481.52|1482.02|1481.52|1481.27|1480.77|1
1754472000000|2025-08-06 09:20:00|1482.13|1481.63|1481.78|1481.28|1482.43|1481.93|1481.63|1481.13|0
1754472300000|2025-08-06 09:25:00|1481.73|1481.23|1481.83|1481.33|1482.23|1481.73|1481.73|1481.23|1
1754472600000|2025-08-06 09:30:00|1481.69|1481.19|1481.59|1481.09|1481.89|1481.39|1481.09|1480.59|0
1754472900000|2025-08-06 09:35:00|1481.64|1481.14|1481.59|1481.09|1481.79|1481.29|1481.29|1480.79|0
1754473200000|2025-08-06 09:40:00|1481.86|1481.36|1482.51|1482.01|1482.61|1482.11|1481.86|1481.36|6
1754473500000|2025-08-06 09:45:00|1482.56|1482.06|1482.51|1482.01|1482.56|1482.06|1482.26|1481.76|0
1754473800000|2025-08-06 09:50:00|1482.35|1481.85|1482.5|1482|1482.5|1482|1482.2|1481.7|2
1754474100000|2025-08-06 09:55:00|1482.45|1481.95|1482.35|1481.85|1482.7|1482.2|1482.3|1481.8|1
1754474400000|2025-08-06 10:00:00|1482.25|1481.75|1482.3|1481.8|1482.9|1482.4|1482.1|1481.6|1
1754474700000|2025-08-06 10:05:00|1482.25|1481.75|1482.5|1482|1482.6|1482.1|1482.2|1481.7|0
1754475000000|2025-08-06 10:10:00|1482.69|1482.19|1481.79|1481.29|1482.79|1482.29|1481.69|1481.19|0
1754475300000|2025-08-06 10:15:00|1481.74|1481.24|1481.69|1481.19|1481.89|1481.39|1481.49|1480.99|0
1754475600000|2025-08-06 10:20:00|1481.68|1481.18|1481.78|1481.28|1482.08|1481.58|1481.48|1480.98|1
1754475900000|2025-08-06 10:25:00|1481.83|1481.33|1482.48|1481.98|1482.48|1481.98|1481.78|1481.28|0
1754476200000|2025-08-06 10:30:00|1482.39|1481.89|1482.59|1482.09|1482.69|1482.19|1482.29|1481.79|0
1754476500000|2025-08-06 10:35:00|1482.54|1482.04|1482.49|1481.99|1482.59|1482.09|1481.99|1481.49|0
1754476800000|2025-08-06 10:40:00|1482.54|1482.04|1482.34|1481.84|1482.64|1482.14|1482.34|1481.84|1
1754477100000|2025-08-06 10:45:00|1482.29|1481.79|1481.94|1481.44|1482.34|1481.84|1481.64|1481.14|0
1754477400000|2025-08-06 10:50:00|1481.9|1481.4|1481.6|1481.1|1482|1481.5|1481.5|1481|0
1754477700000|2025-08-06 10:55:00|1481.55|1481.05|1480.8|1480.3|1481.6|1481.1|1480.6|1480.1|1
1754478000000|2025-08-06 11:00:00|1480.82|1480.32|1481.22|1480.72|1481.42|1480.92|1480.32|1479.82|20
1754478300000|2025-08-06 11:05:00|1481.17|1480.67|1481.57|1481.07|1481.62|1481.12|1481.12|1480.62|0
1754478600000|2025-08-06 11:10:00|1481.55|1481.05|1480.8|1480.3|1481.55|1481.05|1480.6|1480.1|1
1754478900000|2025-08-06 11:15:00|1480.75|1480.25|1480.6|1480.1|1480.9|1480.4|1480.6|1480.1|0
1754479200000|2025-08-06 11:20:00|1480.58|1480.08|1480.48|1479.98|1480.58|1480.08|1480.28|1479.78|0
1754479500000|2025-08-06 11:25:00|1480.43|1479.93|1480.38|1479.88|1480.78|1480.28|1480.18|1479.68|1
1754479800000|2025-08-06 11:30:00|1480.44|1479.94|1480.54|1480.04|1480.84|1480.34|1480.44|1479.94|0
1754480100000|2025-08-06 11:35:00|1480.49|1479.99|1480.44|1479.94|1480.64|1480.14|1480.34|1479.84|0
1754480400000|2025-08-06 11:40:00|1480.4|1479.9|1480.8|1480.3|1481|1480.5|1480|1479.5|1
1754480700000|2025-08-06 11:45:00|1480.85|1480.35|1480.9|1480.4|1481|1480.5|1480.4|1479.9|0
1754481000000|2025-08-06 11:50:00|1480.95|1480.45|1480.9|1480.4|1481.05|1480.55|1480.8|1480.3|0
1754481300000|2025-08-06 11:55:00|1480.95|1480.45|1481.5|1481|1481.6|1481.1|1480.85|1480.35|1
1754481600000|2025-08-06 12:00:00|1481.68|1481.18|1481.58|1481.08|1482.48|1481.98|1481.58|1481.08|0
1754481900000|2025-08-06 12:05:00|1481.63|1481.13|1480.98|1480.48|1481.68|1481.18|1480.98|1480.48|0
1754482200000|2025-08-06 12:10:00|1480.87|1480.37|1481.37|1480.87|1481.67|1481.17|1480.87|1480.37|1
1754482500000|2025-08-06 12:15:00|1481.42|1480.92|1481.67|1481.17|1481.77|1481.27|1481.32|1480.82|9
1754482800000|2025-08-06 12:20:00|1481.59|1481.09|1480.29|1479.79|1481.94|1481.44|1480.29|1479.79|1
1754483100000|2025-08-06 12:25:00|1480.34|1479.84|1480.29|1479.79|1480.59|1480.09|1479.89|1479.39|1
1754483400000|2025-08-06 12:30:00|1480.3|1479.8|1480.8|1480.3|1480.8|1480.3|1479.9|1479.4|0
1754483700000|2025-08-06 12:35:00|1480.95|1480.45|1481.1|1480.6|1481.3|1480.8|1480.8|1480.3|1
1754484000000|2025-08-06 12:40:00|1481.07|1480.57|1480.77|1480.27|1481.27|1480.77|1480.67|1480.17|0
1754484300000|2025-08-06 12:45:00|1480.67|1480.17|1480.27|1479.77|1480.77|1480.27|1480.27|1479.77|0
1754484600000|2025-08-06 12:50:00|1480.36|1479.86|1480.06|1479.56|1480.61|1480.11|1479.96|1479.46|1
1754484900000|2025-08-06 12:55:00|1480.01|1479.51|1478.96|1478.46|1480.01|1479.51|1478.76|1478.26|0
1754485200000|2025-08-06 13:00:00|1478.93|1478.43|1479.28|1478.78|1479.43|1478.93|1478.83|1478.33|1
1754485500000|2025-08-06 13:05:00|1479.33|1478.83|1480.03|1479.53|1480.13|1479.63|1479.28|1478.78|0
1754485800000|2025-08-06 13:10:00|1479.92|1479.42|1479.82|1479.32|1480.22|1479.72|1479.42|1478.92|0
1754486100000|2025-08-06 13:15:00|1479.87|1479.37|1479.92|1479.42|1479.92|1479.42|1479.72|1479.22|0
1754486400000|2025-08-06 13:20:00|1480.1|1479.6|1479.7|1479.2|1480.1|1479.6|1479.65|1479.15|1
1754486700000|2025-08-06 13:25:00|1479.65|1479.15|1479.35|1478.85|1479.65|1479.15|1479.05|1478.55|0
1754487000000|2025-08-06 13:30:00|1479.18|1478.68|1482.33|1481.83|1482.63|1482.13|1479.03|1478.53|3
1754487300000|2025-08-06 13:35:00|1482.38|1481.88|1482.13|1481.63|1483.03|1482.53|1481.88|1481.38|1
1754487600000|2025-08-06 13:40:00|1482.19|1481.69|1481.89|1481.39|1482.89|1482.39|1481.89|1481.39|1
1754487900000|2025-08-06 13:45:00|1481.94|1481.44|1481.79|1481.29|1482.59|1482.09|1481.39|1480.89|0
1754488200000|2025-08-06 13:50:00|1481.76|1481.26|1482.91|1482.41|1483.01|1482.51|1481.56|1481.06|0
1754488500000|2025-08-06 13:55:00|1482.86|1482.36|1482.76|1482.26|1484.26|1483.76|1482.26|1481.76|1
1754488800000|2025-08-06 14:00:00|1482.79|1482.29|1481.39|1480.89|1483.39|1482.89|1480.99|1480.49|2
1754489100000|2025-08-06 14:05:00|1481.34|1480.84|1477.99|1477.49|1481.34|1480.84|1477.89|1477.39|3
1754489400000|2025-08-06 14:10:00|1478|1477.5|1479.7|1479.2|1479.9|1479.4|1477.4|1476.9|1
1754489700000|2025-08-06 14:15:00|1479.75|1479.25|1480|1479.5|1480.35|1479.85|1479.55|1479.05|1
1754550000000|2025-08-07 07:00:00|1468.3|1467.8|1470.25|1469.75|1470.7|1470.2|1468.3|1467.8|9
1754550300000|2025-08-07 07:05:00|1470.3|1469.8|1474.9|1474.4|1475.2|1474.7|1469.85|1469.35|0
1754550600000|2025-08-07 07:10:00|1474.95|1474.45|1475.15|1474.65|1475.5|1475|1474.9|1474.4|0
1754550900000|2025-08-07 07:15:00|1475.2|1474.7|1475.5|1475|1476.6|1476.1|1474.8|1474.3|2
1754551200000|2025-08-07 07:20:00|1475.66|1475.16|1477.56|1477.06|1477.66|1477.16|1475.56|1475.06|9
1754551500000|2025-08-07 07:25:00|1477.51|1477.01|1477.11|1476.61|1477.61|1477.11|1476.46|1475.96|0
1754551800000|2025-08-07 07:30:00|1477.05|1476.55|1476.65|1476.15|1477.15|1476.65|1476.1|1475.6|0
1754552100000|2025-08-07 07:35:00|1476.7|1476.2|1477.75|1477.25|1477.85|1477.35|1476.65|1476.15|0
1754552400000|2025-08-07 07:40:00|1477.59|1477.09|1477.49|1476.99|1478.09|1477.59|1477.19|1476.69|1
1754552700000|2025-08-07 07:45:00|1477.44|1476.94|1477.99|1477.49|1478.69|1478.19|1477.29|1476.79|1
1754553000000|2025-08-07 07:50:00|1478.01|1477.51|1478.21|1477.71|1478.61|1478.11|1477.76|1477.26|5
1754553300000|2025-08-07 07:55:00|1478.26|1477.76|1479.21|1478.71|1479.21|1478.71|1478.01|1477.51|0
1754553600000|2025-08-07 08:00:00|1479.31|1478.81|1473.71|1473.21|1479.51|1479.01|1473.21|1472.71|0
1754553900000|2025-08-07 08:05:00|1473.81|1473.31|1473.31|1472.81|1473.91|1473.41|1472.91|1472.41|10
1754554200000|2025-08-07 08:10:00|1473.37|1472.87|1473.87|1473.37|1474.07|1473.57|1473.02|1472.52|0
1754554500000|2025-08-07 08:15:00|1473.92|1473.42|1474.77|1474.27|1474.97|1474.47|1473.47|1472.97|0
1754554800000|2025-08-07 08:20:00|1474.71|1474.21|1475.81|1475.31|1475.81|1475.31|1474.61|1474.11|11
1754555100000|2025-08-07 08:25:00|1475.86|1475.36|1474.91|1474.41|1476.41|1475.91|1474.91|1474.41|0
1754555400000|2025-08-07 08:30:00|1474.86|1474.36|1473.46|1472.96|1474.96|1474.46|1473.41|1472.91|16
1754555700000|2025-08-07 08:35:00|1473.41|1472.91|1474.26|1473.76|1474.56|1474.06|1473.11|1472.61|3
1754556000000|2025-08-07 08:40:00|1474.38|1473.88|1474.18|1473.68|1474.78|1474.28|1473.88|1473.38|0
1754556300000|2025-08-07 08:45:00|1474.23|1473.73|1473.58|1473.08|1474.28|1473.78|1473.28|1472.78|0
1754556600000|2025-08-07 08:50:00|1473.62|1473.12|1474.32|1473.82|1474.82|1474.32|1473.57|1473.07|0
1754556900000|2025-08-07 08:55:00|1474.27|1473.77|1473.12|1472.62|1474.32|1473.82|1473.02|1472.52|0
1754557200000|2025-08-07 09:00:00|1473.17|1472.67|1472.17|1471.67|1473.17|1472.67|1471.57|1471.07|1
1754557500000|2025-08-07 09:05:00|1472.22|1471.72|1474.57|1474.07|1474.67|1474.17|1472.22|1471.72|0
1754557800000|2025-08-07 09:10:00|1474.48|1473.98|1475.78|1475.28|1475.78|1475.28|1474.38|1473.88|3
1754558100000|2025-08-07 09:15:00|1475.83|1475.33|1474.88|1474.38|1476.08|1475.58|1474.63|1474.13|0
1754558400000|2025-08-07 09:20:00|1474.85|1474.35|1473.95|1473.45|1474.95|1474.45|1473.75|1473.25|0
1754558700000|2025-08-07 09:25:00|1474|1473.5|1474.1|1473.6|1474.45|1473.95|1473.8|1473.3|0
1754559000000|2025-08-07 09:30:00|1474.04|1473.54|1473.79|1473.29|1474.69|1474.19|1473.79|1473.29|0
1754559300000|2025-08-07 09:35:00|1473.74|1473.24|1473.79|1473.29|1474.09|1473.59|1473.49|1472.99|0
1754559600000|2025-08-07 09:40:00|1473.83|1473.33|1474.58|1474.08|1474.63|1474.13|1473.43|1472.93|0
1754559900000|2025-08-07 09:45:00|1474.53|1474.03|1474.13|1473.63|1475.43|1474.93|1474.13|1473.63|0
1754560200000|2025-08-07 09:50:00|1474.19|1473.69|1474.69|1474.19|1474.69|1474.19|1473.69|1473.19|2
1754560500000|2025-08-07 09:55:00|1474.64|1474.14|1475.39|1474.89|1475.49|1474.99|1474.49|1473.99|0
1754560800000|2025-08-07 10:00:00|1475.4|1474.9|1476.6|1476.1|1476.6|1476.1|1475.4|1474.9|0
1754561100000|2025-08-07 10:05:00|1476.65|1476.15|1476.8|1476.3|1477.3|1476.8|1476.4|1475.9|0
1754561400000|2025-08-07 10:10:00|1476.81|1476.31|1476.21|1475.71|1477.01|1476.51|1476.06|1475.56|0
1754561700000|2025-08-07 10:15:00|1476.16|1475.66|1476.61|1476.11|1476.61|1476.11|1475.91|1475.41|0
1754562000000|2025-08-07 10:20:00|1476.67|1476.17|1476.47|1475.97|1476.67|1476.17|1475.82|1475.32|0
1754562300000|2025-08-07 10:25:00|1476.42|1475.92|1476.77|1476.27|1476.97|1476.47|1476.37|1475.87|0
1754562600000|2025-08-07 10:30:00|1476.59|1476.09|1476.69|1476.19|1476.79|1476.29|1476.09|1475.59|0
1754562900000|2025-08-07 10:35:00|1476.74|1476.24|1476.84|1476.34|1476.99|1476.49|1476.44|1475.94|0
1754563200000|2025-08-07 10:40:00|1476.91|1476.41|1477.51|1477.01|1477.66|1477.16|1476.86|1476.36|0
1754563500000|2025-08-07 10:45:00|1477.56|1477.06|1477.81|1477.31|1478.36|1477.86|1477.51|1477.01|1
1754563800000|2025-08-07 10:50:00|1477.76|1477.26|1477.41|1476.91|1478.11|1477.61|1477.41|1476.91|0
1754564100000|2025-08-07 10:55:00|1477.46|1476.96|1476.76|1476.26|1477.51|1477.01|1476.61|1476.11|0
1754564400000|2025-08-07 11:00:00|1476.87|1476.37|1476.02|1475.52|1476.92|1476.42|1476.02|1475.52|0
1754564700000|2025-08-07 11:05:00|1476.07|1475.57|1475.72|1475.22|1476.52|1476.02|1475.72|1475.22|0
1754565000000|2025-08-07 11:10:00|1475.7|1475.2|1475|1474.5|1475.7|1475.2|1474.6|1474.1|0
1754565300000|2025-08-07 11:15:00|1475.05|1474.55|1475.5|1475|1475.8|1475.3|1474.8|1474.3|0
1754565600000|2025-08-07 11:20:00|1475.41|1474.91|1475.31|1474.81|1475.41|1474.91|1474.81|1474.31|0
1754565900000|2025-08-07 11:25:00|1475.26|1474.76|1475.11|1474.61|1475.31|1474.81|1474.61|1474.11|0
1754566200000|2025-08-07 11:30:00|1475.13|1474.63|1474.13|1473.63|1475.13|1474.63|1474.03|1473.53|3
1754566500000|2025-08-07 11:35:00|1474.08|1473.58|1473.53|1473.03|1474.08|1473.58|1473.33|1472.83|0
1754566800000|2025-08-07 11:40:00|1473.58|1473.08|1474.03|1473.53|1474.53|1474.03|1473.53|1473.03|1
1754567100000|2025-08-07 11:45:00|1474.08|1473.58|1474.73|1474.23|1474.83|1474.33|1474.08|1473.58|0
1754567400000|2025-08-07 11:50:00|1474.74|1474.24|1474.24|1473.74|1475.24|1474.74|1474.24|1473.74|0
1754567700000|2025-08-07 11:55:00|1474.14|1473.64|1473.04|1472.54|1474.24|1473.74|1472.94|1472.44|1
1754568000000|2025-08-07 12:00:00|1473.18|1472.68|1473.68|1473.18|1473.68|1473.18|1473.18|1472.68|0
1754568300000|2025-08-07 12:05:00|1473.73|1473.23|1472.88|1472.38|1474.03|1473.53|1472.88|1472.38|0
1754568600000|2025-08-07 12:10:00|1472.82|1472.32|1473.42|1472.92|1473.82|1473.32|1472.82|1472.32|0
1754568900000|2025-08-07 12:15:00|1473.37|1472.87|1473.72|1473.22|1473.72|1473.22|1473.22|1472.72|0
1754569200000|2025-08-07 12:20:00|1473.64|1473.14|1472.74|1472.24|1473.64|1473.14|1472.74|1472.24|0
1754569500000|2025-08-07 12:25:00|1472.69|1472.19|1472.89|1472.39|1472.89|1472.39|1472.64|1472.14|0
1754569800000|2025-08-07 12:30:00|1472.84|1472.34|1473.54|1473.04|1473.54|1473.04|1472.79|1472.29|1
1754570100000|2025-08-07 12:35:00|1473.59|1473.09|1473.54|1473.04|1474.04|1473.54|1473.44|1472.94|0
1754570400000|2025-08-07 12:40:00|1473.34|1472.84|1473.54|1473.04|1473.74|1473.24|1473.14|1472.64|0
1754570700000|2025-08-07 12:45:00|1473.44|1472.94|1473.14|1472.64|1473.54|1473.04|1472.94|1472.44|0
1754571000000|2025-08-07 12:50:00|1473.28|1472.78|1473.48|1472.98|1473.58|1473.08|1472.98|1472.48|1
1754571300000|2025-08-07 12:55:00|1473.53|1473.03|1473.03|1472.53|1473.58|1473.08|1472.98|1472.48|0
1754571600000|2025-08-07 13:00:00|1473.14|1472.64|1473.04|1472.54|1473.49|1472.99|1472.99|1472.49|17
1754571900000|2025-08-07 13:05:00|1472.99|1472.49|1472.69|1472.19|1472.99|1472.49|1472.69|1472.19|0
1754572200000|2025-08-07 13:10:00|1472.73|1472.23|1473.33|1472.83|1473.43|1472.93|1472.53|1472.03|2
1754572500000|2025-08-07 13:15:00|1473.38|1472.88|1473.43|1472.93|1473.63|1473.13|1473.03|1472.53|0
1754572800000|2025-08-07 13:20:00|1473.39|1472.89|1473.84|1473.34|1474.09|1473.59|1473.39|1472.89|1
1754573100000|2025-08-07 13:25:00|1473.89|1473.39|1473.89|1473.39|1474.04|1473.54|1473.69|1473.19|0
1754573400000|2025-08-07 13:30:00|1473.83|1473.33|1475.93|1475.43|1476.03|1475.53|1473.53|1473.03|2
1754573700000|2025-08-07 13:35:00|1475.98|1475.48|1477.53|1477.03|1477.53|1477.03|1475.98|1475.48|0
1754574000000|2025-08-07 13:40:00|1477.48|1476.98|1477.33|1476.83|1478.08|1477.58|1476.93|1476.43|1
1754574300000|2025-08-07 13:45:00|1477.28|1476.78|1476.18|1475.68|1477.63|1477.13|1476.18|1475.68|28
1754574600000|2025-08-07 13:50:00|1476.27|1475.77|1474.97|1474.47|1476.27|1475.77|1474.87|1474.37|0
1754574900000|2025-08-07 13:55:00|1474.92|1474.42|1474.82|1474.32|1475.07|1474.57|1474.67|1474.17|1
1754575200000|2025-08-07 14:00:00|1474.9|1474.4|1475.15|1474.65|1475.35|1474.85|1474.35|1473.85|4
1754575500000|2025-08-07 14:05:00|1475.1|1474.6|1474.55|1474.05|1475.65|1475.15|1474.35|1473.85|8
1754575800000|2025-08-07 14:10:00|1474.53|1474.03|1475.33|1474.83|1475.33|1474.83|1474.13|1473.63|2
1754576100000|2025-08-07 14:15:00|1475.38|1474.88|1475.23|1474.73|1476.08|1475.58|1475.23|1474.73|0
1754637000000|2025-08-08 07:10:00|1479.65|1479.15|1479.9|1479.4|1480.2|1479.7|1479.65|1479.15|0
1754637300000|2025-08-08 07:15:00|1479.8|1479.3|1479.05|1478.55|1479.9|1479.4|1478.75|1478.25|0
1754637600000|2025-08-08 07:20:00|1479|1478.5|1479.5|1479|1480.35|1479.85|1478.95|1478.45|0
1754637900000|2025-08-08 07:25:00|1479.55|1479.05|1478.95|1478.45|1479.85|1479.35|1478.55|1478.05|0
1754638200000|2025-08-08 07:30:00|1478.92|1478.42|1479.12|1478.62|1479.32|1478.82|1478.02|1477.52|2
1754638500000|2025-08-08 07:35:00|1479.17|1478.67|1480.32|1479.82|1480.42|1479.92|1478.82|1478.32|0
1754638800000|2025-08-08 07:40:00|1480.11|1479.61|1481.11|1480.61|1481.11|1480.61|1480.01|1479.51|26
1754639100000|2025-08-08 07:45:00|1481.16|1480.66|1482.01|1481.51|1482.01|1481.51|1481.01|1480.51|10
1754639400000|2025-08-08 07:50:00|1482.22|1481.72|1483.02|1482.52|1483.22|1482.72|1481.92|1481.42|10
1754639700000|2025-08-08 07:55:00|1483.07|1482.57|1483.67|1483.17|1483.72|1483.22|1482.72|1482.22|0
1754640000000|2025-08-08 08:00:00|1483.48|1482.98|1482.83|1482.33|1483.48|1482.98|1482.68|1482.18|0
1754640300000|2025-08-08 08:05:00|1482.88|1482.38|1483.43|1482.93|1483.48|1482.98|1482.88|1482.38|0
1754640600000|2025-08-08 08:10:00|1483.45|1482.95|1483.65|1483.15|1483.8|1483.3|1483.25|1482.75|11
1754640900000|2025-08-08 08:15:00|1483.6|1483.1|1483.45|1482.95|1483.75|1483.25|1483.25|1482.75|5
1754641200000|2025-08-08 08:20:00|1483.61|1483.11|1483.41|1482.91|1483.71|1483.21|1483.31|1482.81|0
1754641500000|2025-08-08 08:25:00|1483.46|1482.96|1483.86|1483.36|1484.11|1483.61|1483.16|1482.66|8
1754641800000|2025-08-08 08:30:00|1483.94|1483.44|1483.64|1483.14|1484.09|1483.59|1483.39|1482.89|10
1754642100000|2025-08-08 08:35:00|1483.59|1483.09|1483.69|1483.19|1483.79|1483.29|1483.19|1482.69|6
1754642400000|2025-08-08 08:40:00|1483.63|1483.13|1484.03|1483.53|1484.13|1483.63|1483.63|1483.13|0
1754642700000|2025-08-08 08:45:00|1483.98|1483.48|1483.53|1483.03|1484.03|1483.53|1483.28|1482.78|21
1754643000000|2025-08-08 08:50:00|1483.51|1483.01|1483.56|1483.06|1483.56|1483.06|1483.16|1482.66|10
1754643300000|2025-08-08 08:55:00|1483.51|1483.01|1484.31|1483.81|1484.41|1483.91|1483.36|1482.86|10
1754643600000|2025-08-08 09:00:00|1484.2|1483.7|1484.1|1483.6|1484.8|1484.3|1484|1483.5|0
1754643900000|2025-08-08 09:05:00|1484.15|1483.65|1484.2|1483.7|1484.3|1483.8|1484|1483.5|0
1754644200000|2025-08-08 09:10:00|1484.17|1483.67|1484.67|1484.17|1484.87|1484.37|1484.17|1483.67|1
1754644500000|2025-08-08 09:15:00|1484.72|1484.22|1484.67|1484.17|1484.77|1484.27|1484.37|1483.87|0
1754644800000|2025-08-08 09:20:00|1484.66|1484.16|1484.81|1484.31|1485.11|1484.61|1484.56|1484.06|0
1754645100000|2025-08-08 09:25:00|1484.86|1484.36|1484.11|1483.61|1484.86|1484.36|1483.91|1483.41|10
1754645400000|2025-08-08 09:30:00|1484.23|1483.73|1484.33|1483.83|1484.58|1484.08|1483.58|1483.08|11
1754645700000|2025-08-08 09:35:00|1484.38|1483.88|1484.28|1483.78|1484.38|1483.88|1484.08|1483.58|0
1754646000000|2025-08-08 09:40:00|1484.46|1483.96|1484.76|1484.26|1484.76|1484.26|1484.26|1483.76|1
1754646300000|2025-08-08 09:45:00|1484.71|1484.21|1485.06|1484.56|1485.11|1484.61|1484.61|1484.11|0
1754646600000|2025-08-08 09:50:00|1485.12|1484.62|1484.72|1484.22|1485.22|1484.72|1484.62|1484.12|0
1754646900000|2025-08-08 09:55:00|1484.77|1484.27|1484.92|1484.42|1484.92|1484.42|1484.72|1484.22|0
1754647200000|2025-08-08 10:00:00|1485.15|1484.65|1486.15|1485.65|1486.15|1485.65|1485.15|1484.65|1
1754647500000|2025-08-08 10:05:00|1486.2|1485.7|1486.05|1485.55|1486.45|1485.95|1485.9|1485.4|0
1754647800000|2025-08-08 10:10:00|1485.85|1485.35|1485.75|1485.25|1485.9|1485.4|1485.75|1485.25|0
1754648100000|2025-08-08 10:15:00|1485.8|1485.3|1485.9|1485.4|1486|1485.5|1485.8|1485.3|0
1754648400000|2025-08-08 10:20:00|1486.01|1485.51|1485.46|1484.96|1486.06|1485.56|1485.46|1484.96|0
1754648700000|2025-08-08 10:25:00|1485.41|1484.91|1485.06|1484.56|1485.51|1485.01|1485.06|1484.56|0
1754649000000|2025-08-08 10:30:00|1485.11|1484.61|1485.16|1484.66|1485.26|1484.76|1485.01|1484.51|0
1754649300000|2025-08-08 10:35:00|1485.21|1484.71|1485.26|1484.76|1485.31|1484.81|1485.01|1484.51|0
1754649600000|2025-08-08 10:40:00|1485.2|1484.7|1485|1484.5|1485.8|1485.3|1484.85|1484.35|22
1754649900000|2025-08-08 10:45:00|1485.35|1484.85|1485.65|1485.15|1485.75|1485.25|1485.25|1484.75|4
1754650200000|2025-08-08 10:50:00|1485.64|1485.14|1486.04|1485.54|1486.04|1485.54|1485.24|1484.74|0
1754650500000|2025-08-08 10:55:00|1486.09|1485.59|1485.94|1485.44|1486.34|1485.84|1485.84|1485.34|0
1754650800000|2025-08-08 11:00:00|1485.79|1485.29|1484.99|1484.49|1485.79|1485.29|1484.99|1484.49|0
1754651100000|2025-08-08 11:05:00|1485.04|1484.54|1484.49|1483.99|1485.04|1484.54|1484.49|1483.99|0
1754651400000|2025-08-08 11:10:00|1484.61|1484.11|1484.76|1484.26|1484.81|1484.31|1484.51|1484.01|0
1754651700000|2025-08-08 11:15:00|1484.71|1484.21|1485.21|1484.71|1485.51|1485.01|1484.71|1484.21|1
1754652000000|2025-08-08 11:20:00|1485.23|1484.73|1485.13|1484.63|1485.53|1485.03|1484.93|1484.43|0
1754652300000|2025-08-08 11:25:00|1485.18|1484.68|1484.33|1483.83|1485.23|1484.73|1484.23|1483.73|0
1754652600000|2025-08-08 11:30:00|1484.31|1483.81|1484.41|1483.91|1484.51|1484.01|1484.16|1483.66|0
1754652900000|2025-08-08 11:35:00|1484.46|1483.96|1484.46|1483.96|1484.71|1484.21|1484.31|1483.81|2
1754653200000|2025-08-08 11:40:00|1484.38|1483.88|1484.33|1483.83|1484.38|1483.88|1484.03|1483.53|0
1754653500000|2025-08-08 11:45:00|1484.38|1483.88|1483.88|1483.38|1484.53|1484.03|1483.88|1483.38|0
1754653800000|2025-08-08 11:50:00|1483.96|1483.46|1483.61|1483.11|1484.01|1483.51|1483.36|1482.86|0
1754654100000|2025-08-08 11:55:00|1483.66|1483.16|1484.21|1483.71|1484.41|1483.91|1483.61|1483.11|1
1754654400000|2025-08-08 12:00:00|1484.26|1483.76|1483.46|1482.96|1484.26|1483.76|1483.46|1482.96|0
1754654700000|2025-08-08 12:05:00|1483.41|1482.91|1483.16|1482.66|1483.46|1482.96|1482.86|1482.36|0
1754655000000|2025-08-08 12:10:00|1483.05|1482.55|1483.55|1483.05|1483.55|1483.05|1483.05|1482.55|0
1754655300000|2025-08-08 12:15:00|1483.6|1483.1|1483.05|1482.55|1484|1483.5|1483.05|1482.55|0
1754655600000|2025-08-08 12:20:00|1482.86|1482.36|1483.56|1483.06|1483.61|1483.11|1482.76|1482.26|1
1754655900000|2025-08-08 12:25:00|1483.51|1483.01|1483.76|1483.26|1483.96|1483.46|1483.46|1482.96|0
1754656200000|2025-08-08 12:30:00|1483.88|1483.38|1484.28|1483.78|1484.38|1483.88|1483.78|1483.28|0
1754656500000|2025-08-08 12:35:00|1484.33|1483.83|1484.18|1483.68|1484.38|1483.88|1483.88|1483.38|0
1754656800000|2025-08-08 12:40:00|1484.23|1483.73|1485.33|1484.83|1485.33|1484.83|1484.23|1483.73|0
1754657100000|2025-08-08 12:45:00|1485.38|1484.88|1485.43|1484.93|1485.63|1485.13|1485.13|1484.63|0
1754657400000|2025-08-08 12:50:00|1485.35|1484.85|1486.15|1485.65|1486.25|1485.75|1485.35|1484.85|0
1754657700000|2025-08-08 12:55:00|1486.2|1485.7|1486.45|1485.95|1486.45|1485.95|1485.85|1485.35|0
1754658000000|2025-08-08 13:00:00|1486.46|1485.96|1486.16|1485.66|1486.46|1485.96|1485.96|1485.46|0
1754658300000|2025-08-08 13:05:00|1486.21|1485.71|1485.96|1485.46|1486.36|1485.86|1485.61|1485.11|0
1754658600000|2025-08-08 13:10:00|1486|1485.5|1486.3|1485.8|1486.6|1486.1|1485.9|1485.4|0
1754658900000|2025-08-08 13:15:00|1486.25|1485.75|1486.2|1485.7|1486.45|1485.95|1486|1485.5|1
1754659200000|2025-08-08 13:20:00|1486.17|1485.67|1485.97|1485.47|1486.22|1485.72|1485.87|1485.37|0
1754659500000|2025-08-08 13:25:00|1485.92|1485.42|1486.17|1485.67|1486.17|1485.67|1485.67|1485.17|0
1754659800000|2025-08-08 13:30:00|1486.29|1485.79|1486.59|1486.09|1486.59|1486.09|1484.79|1484.29|30
1754660100000|2025-08-08 13:35:00|1486.54|1486.04|1486.99|1486.49|1487.49|1486.99|1486.49|1485.99|0
1754660400000|2025-08-08 13:40:00|1486.89|1486.39|1486.99|1486.49|1487.19|1486.69|1486.69|1486.19|0
1754660700000|2025-08-08 13:45:00|1487.04|1486.54|1487.14|1486.64|1487.49|1486.99|1486.74|1486.24|1
1754661000000|2025-08-08 13:50:00|1487.17|1486.67|1487.82|1487.32|1488.12|1487.62|1487.12|1486.62|1
1754661300000|2025-08-08 13:55:00|1487.72|1487.22|1486.62|1486.12|1487.72|1487.22|1486.42|1485.92|0
1754661600000|2025-08-08 14:00:00|1486.77|1486.27|1486.37|1485.87|1487.07|1486.57|1486.32|1485.82|0
1754661900000|2025-08-08 14:05:00|1486.47|1485.97|1480.47|1479.97|1486.67|1486.17|1479.87|1479.37|13
1754662200000|2025-08-08 14:10:00|1480.31|1479.81|1480.41|1479.91|1481.31|1480.81|1479.66|1479.16|51
1754662500000|2025-08-08 14:15:00|1480.36|1479.86|1481.16|1480.66|1481.46|1480.96|1479.71|1479.21|5
1754895600000|2025-08-11 07:00:00|1472.95|1472.45|1471.55|1471.05|1473.8|1473.3|1471.4|1470.9|20
1754895900000|2025-08-11 07:05:00|1471.5|1471|1471.35|1470.85|1471.95|1471.45|1470.7|1470.2|26
1754896200000|2025-08-11 07:10:00|1471.4|1470.9|1473.5|1473|1474.3|1473.8|1471.2|1470.7|0
1754896500000|2025-08-11 07:15:00|1473.55|1473.05|1472.4|1471.9|1474.3|1473.8|1472|1471.5|2
1754896800000|2025-08-11 07:20:00|1472.45|1471.95|1472.4|1471.9|1472.85|1472.35|1472.2|1471.7|0
1754897100000|2025-08-11 07:25:00|1472.45|1471.95|1472.85|1472.35|1472.85|1472.35|1471.75|1471.25|0
1754897400000|2025-08-11 07:30:00|1472.8|1472.3|1471.55|1471.05|1473.05|1472.55|1471.55|1471.05|0
1754897700000|2025-08-11 07:35:00|1471.6|1471.1|1472.05|1471.55|1472.15|1471.65|1470.95|1470.45|0
1754898000000|2025-08-11 07:40:00|1471.69|1471.19|1471.59|1471.09|1472.19|1471.69|1471.49|1470.99|0
1754898300000|2025-08-11 07:45:00|1471.64|1471.14|1470.89|1470.39|1472.09|1471.59|1470.89|1470.39|0
1754898600000|2025-08-11 07:50:00|1470.69|1470.19|1470.09|1469.59|1470.79|1470.29|1470.04|1469.54|0
1754898900000|2025-08-11 07:55:00|1470.04|1469.54|1470.14|1469.64|1470.69|1470.19|1469.99|1469.49|0
1754899200000|2025-08-11 08:00:00|1470.17|1469.67|1468.77|1468.27|1470.42|1469.92|1468.77|1468.27|25
1754899500000|2025-08-11 08:05:00|1468.72|1468.22|1469.02|1468.52|1469.57|1469.07|1468.22|1467.72|19
1754899800000|2025-08-11 08:10:00|1468.92|1468.42|1468.82|1468.32|1469.32|1468.82|1468.27|1467.77|4
1754900100000|2025-08-11 08:15:00|1468.87|1468.37|1469.77|1469.27|1469.92|1469.42|1468.37|1467.87|1
1754900400000|2025-08-11 08:20:00|1469.76|1469.26|1469.71|1469.21|1469.76|1469.26|1468.61|1468.11|10
1754900700000|2025-08-11 08:25:00|1469.66|1469.16|1470.01|1469.51|1470.11|1469.61|1469.56|1469.06|0
1754901000000|2025-08-11 08:30:00|1470.02|1469.52|1470.52|1470.02|1470.52|1470.02|1469.87|1469.37|0
1754901300000|2025-08-11 08:35:00|1470.57|1470.07|1470.47|1469.97|1470.92|1470.42|1470.12|1469.62|0
1754901600000|2025-08-11 08:40:00|1470.34|1469.84|1469.44|1468.94|1470.34|1469.84|1469.39|1468.89|1
1754901900000|2025-08-11 08:45:00|1469.39|1468.89|1469.54|1469.04|1469.59|1469.09|1469.39|1468.89|7
1754902200000|2025-08-11 08:50:00|1469.59|1469.09|1468.89|1468.39|1469.59|1469.09|1468.54|1468.04|16
1754902500000|2025-08-11 08:55:00|1468.84|1468.34|1468.59|1468.09|1469.29|1468.79|1468.09|1467.59|6
1754902800000|2025-08-11 09:00:00|1468.77|1468.27|1469.07|1468.57|1469.27|1468.77|1468.62|1468.12|0
1754903100000|2025-08-11 09:05:00|1469.02|1468.52|1468.97|1468.47|1469.37|1468.87|1468.72|1468.22|0
1754903400000|2025-08-11 09:10:00|1468.85|1468.35|1469.5|1469|1469.75|1469.25|1468.8|1468.3|16
1754903700000|2025-08-11 09:15:00|1469.45|1468.95|1470.25|1469.75|1470.25|1469.75|1469.35|1468.85|13
1754904000000|2025-08-11 09:20:00|1470.26|1469.76|1469.86|1469.36|1470.26|1469.76|1469.81|1469.31|0
1754904300000|2025-08-11 09:25:00|1469.81|1469.31|1470.76|1470.26|1470.86|1470.36|1469.71|1469.21|1
1754904600000|2025-08-11 09:30:00|1470.85|1470.35|1470.9|1470.4|1471.1|1470.6|1470.6|1470.1|0
1754904900000|2025-08-11 09:35:00|1470.85|1470.35|1470.7|1470.2|1471.1|1470.6|1470.5|1470|11
1754905200000|2025-08-11 09:40:00|1470.58|1470.08|1470.68|1470.18|1470.73|1470.23|1470.58|1470.08|0
1754905500000|2025-08-11 09:45:00|1470.63|1470.13|1471.18|1470.68|1471.18|1470.68|1470.63|1470.13|1
1754905800000|2025-08-11 09:50:00|1471.48|1470.98|1471.63|1471.13|1471.83|1471.33|1471.48|1470.98|0
1754906100000|2025-08-11 09:55:00|1471.68|1471.18|1471.83|1471.33|1471.98|1471.48|1471.58|1471.08|0
1754906400000|2025-08-11 10:00:00|1471.68|1471.18|1471.88|1471.38|1471.88|1471.38|1471.43|1470.93|0
1754906700000|2025-08-11 10:05:00|1471.98|1471.48|1471.28|1470.78|1471.98|1471.48|1471.18|1470.68|0
1754907000000|2025-08-11 10:10:00|1471.31|1470.81|1470.71|1470.21|1471.41|1470.91|1470.71|1470.21|0
1754907300000|2025-08-11 10:15:00|1470.66|1470.16|1471.16|1470.66|1471.31|1470.81|1470.61|1470.11|0
1754907600000|2025-08-11 10:20:00|1471.08|1470.58|1471.43|1470.93|1471.53|1471.03|1471.03|1470.53|0
1754907900000|2025-08-11 10:25:00|1471.48|1470.98|1471.28|1470.78|1471.53|1471.03|1471.23|1470.73|0
1754908200000|2025-08-11 10:30:00|1471.46|1470.96|1470.81|1470.31|1471.46|1470.96|1470.71|1470.21|0
1754908500000|2025-08-11 10:35:00|1470.86|1470.36|1470.81|1470.31|1471.16|1470.66|1470.81|1470.31|0
1754908800000|2025-08-11 10:40:00|1470.75|1470.25|1470.65|1470.15|1471|1470.5|1470.5|1470|0
1754909100000|2025-08-11 10:45:00|1470.7|1470.2|1470.55|1470.05|1470.9|1470.4|1470.35|1469.85|0
1754909400000|2025-08-11 10:50:00|1470.43|1469.93|1470.83|1470.33|1470.83|1470.33|1470.38|1469.88|0
1754909700000|2025-08-11 10:55:00|1470.78|1470.28|1471.23|1470.73|1471.38|1470.88|1470.68|1470.18|0
1754910000000|2025-08-11 11:00:00|1471.18|1470.68|1471.23|1470.73|1471.28|1470.78|1470.83|1470.33|0
1754910300000|2025-08-11 11:05:00|1471.28|1470.78|1471.68|1471.18|1471.68|1471.18|1471.18|1470.68|0
1754910600000|2025-08-11 11:10:00|1471.64|1471.14|1471.09|1470.59|1471.69|1471.19|1470.99|1470.49|0
1754910900000|2025-08-11 11:15:00|1471.19|1470.69|1470.79|1470.29|1471.54|1471.04|1470.64|1470.14|0
1754911200000|2025-08-11 11:20:00|1470.78|1470.28|1471.28|1470.78|1471.28|1470.78|1470.78|1470.28|0
1754911500000|2025-08-11 11:25:00|1471.23|1470.73|1471.68|1471.18|1471.88|1471.38|1471.18|1470.68|0
1754911800000|2025-08-11 11:30:00|1471.49|1470.99|1472.09|1471.59|1472.19|1471.69|1471.39|1470.89|0
1754912100000|2025-08-11 11:35:00|1472.04|1471.54|1472.34|1471.84|1472.39|1471.89|1471.84|1471.34|0
1754912400000|2025-08-11 11:40:00|1472.44|1471.94|1472.74|1472.24|1472.84|1472.34|1472.39|1471.89|0
1754912700000|2025-08-11 11:45:00|1472.79|1472.29|1473.19|1472.69|1473.29|1472.79|1472.79|1472.29|0
1754913000000|2025-08-11 11:50:00|1473.25|1472.75|1472.45|1471.95|1473.3|1472.8|1472.45|1471.95|0
1754913300000|2025-08-11 11:55:00|1472.55|1472.05|1472.35|1471.85|1472.75|1472.25|1472.2|1471.7|0
1754913600000|2025-08-11 12:00:00|1472.41|1471.91|1472.21|1471.71|1472.61|1472.11|1472.16|1471.66|0
1754913900000|2025-08-11 12:05:00|1472.16|1471.66|1472.61|1472.11|1472.61|1472.11|1472.16|1471.66|0
1754914200000|2025-08-11 12:10:00|1472.56|1472.06|1472.46|1471.96|1472.56|1472.06|1472.11|1471.61|0
1754914500000|2025-08-11 12:15:00|1472.41|1471.91|1473.81|1473.31|1473.81|1473.31|1472.36|1471.86|0
1754914800000|2025-08-11 12:20:00|1473.82|1473.32|1473.42|1472.92|1473.87|1473.37|1473.32|1472.82|0
1754915100000|2025-08-11 12:25:00|1473.37|1472.87|1472.77|1472.27|1473.52|1473.02|1472.42|1471.92|10
1754915400000|2025-08-11 12:30:00|1472.73|1472.23|1472.63|1472.13|1472.73|1472.23|1472.33|1471.83|1
1754915700000|2025-08-11 12:35:00|1472.58|1472.08|1472.43|1471.93|1472.58|1472.08|1471.78|1471.28|14
1754916000000|2025-08-11 12:40:00|1472.71|1472.21|1472.41|1471.91|1472.86|1472.36|1472.41|1471.91|0
1754916300000|2025-08-11 12:45:00|1472.36|1471.86|1472.91|1472.41|1472.91|1472.41|1472.16|1471.66|0
1754916600000|2025-08-11 12:50:00|1472.7|1472.2|1472.8|1472.3|1472.9|1472.4|1472.65|1472.15|1
1754916900000|2025-08-11 12:55:00|1472.85|1472.35|1472.85|1472.35|1473.3|1472.8|1472.4|1471.9|23
1754917200000|2025-08-11 13:00:00|1473.04|1472.54|1473.24|1472.74|1473.34|1472.84|1472.69|1472.19|0
1754917500000|2025-08-11 13:05:00|1473.19|1472.69|1473.64|1473.14|1473.74|1473.24|1472.79|1472.29|0
1754917800000|2025-08-11 13:10:00|1473.46|1472.96|1472.76|1472.26|1473.71|1473.21|1472.71|1472.21|160
1754918100000|2025-08-11 13:15:00|1472.31|1471.81|1473.51|1473.01|1473.51|1473.01|1472.26|1471.76|8
1754918400000|2025-08-11 13:20:00|1473.57|1473.07|1473.62|1473.12|1473.67|1473.17|1473.37|1472.87|0
1754918700000|2025-08-11 13:25:00|1473.67|1473.17|1473.72|1473.22|1474.12|1473.62|1473.62|1473.12|0
1754919000000|2025-08-11 13:30:00|1473.59|1473.09|1474.39|1473.89|1475.39|1474.89|1473.59|1473.09|1
1754919300000|2025-08-11 13:35:00|1474.29|1473.79|1473.89|1473.39|1474.29|1473.79|1473.64|1473.14|0
1754919600000|2025-08-11 13:40:00|1474.14|1473.64|1473.34|1472.84|1474.24|1473.74|1472.74|1472.24|11
1754919900000|2025-08-11 13:45:00|1473.29|1472.79|1473.24|1472.74|1473.94|1473.44|1473.04|1472.54|0
1754920200000|2025-08-11 13:50:00|1473.3|1472.8|1472.5|1472|1473.4|1472.9|1471.95|1471.45|1
1754920500000|2025-08-11 13:55:00|1472.45|1471.95|1472.25|1471.75|1472.8|1472.3|1471.95|1471.45|206
1754920800000|2025-08-11 14:00:00|1472.12|1471.62|1472.17|1471.67|1472.27|1471.77|1471.17|1470.67|20
1754921100000|2025-08-11 14:05:00|1472.12|1471.62|1472.67|1472.17|1472.97|1472.47|1471.77|1471.27|0
1754921400000|2025-08-11 14:10:00|1472.65|1472.15|1473.15|1472.65|1473.25|1472.75|1472.55|1472.05|9
1754921700000|2025-08-11 14:15:00|1473.1|1472.6|1471.75|1471.25|1473.15|1472.65|1471.65|1471.15|33
1754982600000|2025-08-12 07:10:00|1478.25|1477.75|1478.95|1478.45|1479.05|1478.55|1477.9|1477.4|6
1754982900000|2025-08-12 07:15:00|1479|1478.5|1480.05|1479.55|1480.3|1479.8|1479|1478.5|0
1754983200000|2025-08-12 07:20:00|1480|1479.5|1480.05|1479.55|1480.15|1479.65|1479.35|1478.85|0
1754983500000|2025-08-12 07:25:00|1480|1479.5|1480.15|1479.65|1480.35|1479.85|1479.65|1479.15|0
1754983800000|2025-08-12 07:30:00|1480.2|1479.7|1480.4|1479.9|1480.65|1480.15|1479.55|1479.05|7
1754984100000|2025-08-12 07:35:00|1480.45|1479.95|1480.75|1480.25|1480.95|1480.45|1479.65|1479.15|4
1754984400000|2025-08-12 07:40:00|1481.05|1480.55|1480.95|1480.45|1481.45|1480.95|1480.65|1480.15|6
1754984700000|2025-08-12 07:45:00|1481|1480.5|1480.2|1479.7|1481.05|1480.55|1480.15|1479.65|6
1754985000000|2025-08-12 07:50:00|1480.09|1479.59|1481.34|1480.84|1481.39|1480.89|1480.04|1479.54|4
1754985300000|2025-08-12 07:55:00|1481.29|1480.79|1481.09|1480.59|1481.49|1480.99|1480.94|1480.44|2
1754985600000|2025-08-12 08:00:00|1481.14|1480.64|1480.84|1480.34|1481.39|1480.89|1480.79|1480.29|2
1754985900000|2025-08-12 08:05:00|1480.79|1480.29|1480.74|1480.24|1480.79|1480.29|1480.19|1479.69|2
1754986200000|2025-08-12 08:10:00|1480.89|1480.39|1480.44|1479.94|1481.29|1480.79|1480.44|1479.94|6
1754986500000|2025-08-12 08:15:00|1480.39|1479.89|1479.94|1479.44|1480.39|1479.89|1478.94|1478.44|25
1754986800000|2025-08-12 08:20:00|1480.03|1479.53|1479.03|1478.53|1480.18|1479.68|1479.03|1478.53|8
1754987100000|2025-08-12 08:25:00|1478.98|1478.48|1479.43|1478.93|1479.43|1478.93|1478.53|1478.03|404
1754987400000|2025-08-12 08:30:00|1479.28|1478.78|1480.08|1479.58|1480.08|1479.58|1479.28|1478.78|2
1754987700000|2025-08-12 08:35:00|1480.03|1479.53|1478.48|1477.98|1480.03|1479.53|1478.38|1477.88|3
1754988000000|2025-08-12 08:40:00|1478.42|1477.92|1478.02|1477.52|1478.62|1478.12|1477.72|1477.22|5
1754988300000|2025-08-12 08:45:00|1478.07|1477.57|1478.62|1478.12|1478.62|1478.12|1477.82|1477.32|3
1754988600000|2025-08-12 08:50:00|1478.6|1478.1|1478.75|1478.25|1478.75|1478.25|1478.4|1477.9|9
1754988900000|2025-08-12 08:55:00|1478.55|1478.05|1478.55|1478.05|1479|1478.5|1478.4|1477.9|13
1754989200000|2025-08-12 09:00:00|1478.59|1478.09|1478.74|1478.24|1478.74|1478.24|1477.94|1477.44|1
1754989500000|2025-08-12 09:05:00|1478.69|1478.19|1479.34|1478.84|1479.44|1478.94|1478.69|1478.19|1100
1754989800000|2025-08-12 09:10:00|1479.31|1478.81|1478.71|1478.21|1479.31|1478.81|1478.61|1478.11|0
1754990100000|2025-08-12 09:15:00|1478.76|1478.26|1478.76|1478.26|1479.06|1478.56|1478.46|1477.96|2
1754990400000|2025-08-12 09:20:00|1478.78|1478.28|1478.33|1477.83|1478.88|1478.38|1478.23|1477.73|627
1754990700000|2025-08-12 09:25:00|1478.28|1477.78|1478.63|1478.13|1478.88|1478.38|1478.18|1477.68|3
1754991000000|2025-08-12 09:30:00|1478.58|1478.08|1478.13|1477.63|1479.08|1478.58|1478.13|1477.63|890
1754991300000|2025-08-12 09:35:00|1478.18|1477.68|1478.43|1477.93|1478.63|1478.13|1478.18|1477.68|0
1754991600000|2025-08-12 09:40:00|1478.64|1478.14|1478.44|1477.94|1478.64|1478.14|1478.14|1477.64|212
1754991900000|2025-08-12 09:45:00|1478.39|1477.89|1478.54|1478.04|1478.84|1478.34|1478.24|1477.74|0
1754992200000|2025-08-12 09:50:00|1478.5|1478|1478.3|1477.8|1478.5|1478|1478.2|1477.7|0
1754992500000|2025-08-12 09:55:00|1478.25|1477.75|1478.2|1477.7|1478.3|1477.8|1477.95|1477.45|1
1754992800000|2025-08-12 10:00:00|1478.14|1477.64|1478.44|1477.94|1478.44|1477.94|1477.99|1477.49|0
1754993100000|2025-08-12 10:05:00|1478.39|1477.89|1478.44|1477.94|1478.54|1478.04|1478.14|1477.64|0
1754993400000|2025-08-12 10:10:00|1478.53|1478.03|1477.88|1477.38|1478.53|1478.03|1477.73|1477.23|1
1754993700000|2025-08-12 10:15:00|1477.83|1477.33|1477.98|1477.48|1477.98|1477.48|1477.43|1476.93|0
1754994000000|2025-08-12 10:20:00|1478.04|1477.54|1478.19|1477.69|1478.59|1478.09|1478.04|1477.54|0
1754994300000|2025-08-12 10:25:00|1478.14|1477.64|1477.94|1477.44|1478.24|1477.74|1477.79|1477.29|1
1754994600000|2025-08-12 10:30:00|1477.85|1477.35|1477.85|1477.35|1477.95|1477.45|1477.8|1477.3|0
1754994900000|2025-08-12 10:35:00|1477.9|1477.4|1477.95|1477.45|1478|1477.5|1477.65|1477.15|12
1754995200000|2025-08-12 10:40:00|1477.9|1477.4|1477.8|1477.3|1478.1|1477.6|1477.7|1477.2|1
1754995500000|2025-08-12 10:45:00|1477.85|1477.35|1477.7|1477.2|1478|1477.5|1477.5|1477|1
1754995800000|2025-08-12 10:50:00|1477.89|1477.39|1478.44|1477.94|1478.49|1477.99|1477.69|1477.19|1036
1754996100000|2025-08-12 10:55:00|1478.49|1477.99|1478.19|1477.69|1478.49|1477.99|1478.09|1477.59|0
1754996400000|2025-08-12 11:00:00|1478.13|1477.63|1477.73|1477.23|1478.13|1477.63|1477.63|1477.13|0
1754996700000|2025-08-12 11:05:00|1477.78|1477.28|1477.43|1476.93|1478.03|1477.53|1477.28|1476.78|1
1754997000000|2025-08-12 11:10:00|1477.3|1476.8|1477.9|1477.4|1477.9|1477.4|1477.1|1476.6|0
1754997300000|2025-08-12 11:15:00|1477.95|1477.45|1477.8|1477.3|1478.4|1477.9|1477.5|1477|0
1754997600000|2025-08-12 11:20:00|1477.88|1477.38|1477.78|1477.28|1477.93|1477.43|1477.43|1476.93|1
1754997900000|2025-08-12 11:25:00|1477.88|1477.38|1477.68|1477.18|1477.88|1477.38|1477.48|1476.98|0
1754998200000|2025-08-12 11:30:00|1477.33|1476.83|1476.83|1476.33|1477.33|1476.83|1476.63|1476.13|0
1754998500000|2025-08-12 11:35:00|1476.78|1476.28|1476.63|1476.13|1476.88|1476.38|1476.43|1475.93|1
1754998800000|2025-08-12 11:40:00|1476.86|1476.36|1476.76|1476.26|1476.86|1476.36|1476.66|1476.16|0
1754999100000|2025-08-12 11:45:00|1476.81|1476.31|1476.76|1476.26|1476.86|1476.36|1476.71|1476.21|0
1754999400000|2025-08-12 11:50:00|1476.82|1476.32|1477.52|1477.02|1477.52|1477.02|1476.72|1476.22|1
1754999700000|2025-08-12 11:55:00|1477.47|1476.97|1477.37|1476.87|1477.67|1477.17|1477.37|1476.87|0
1755000000000|2025-08-12 12:00:00|1477.2|1476.7|1477.35|1476.85|1477.35|1476.85|1476.75|1476.25|1
1755000300000|2025-08-12 12:05:00|1477.4|1476.9|1477.25|1476.75|1477.55|1477.05|1477.05|1476.55|1
1755000600000|2025-08-12 12:10:00|1477.36|1476.86|1477.56|1477.06|1477.56|1477.06|1477.21|1476.71|0
1755000900000|2025-08-12 12:15:00|1477.61|1477.11|1477.76|1477.26|1477.76|1477.26|1477.36|1476.86|1
1755001200000|2025-08-12 12:20:00|1477.7|1477.2|1477.7|1477.2|1477.8|1477.3|1477.4|1476.9|0
1755001500000|2025-08-12 12:25:00|1477.75|1477.25|1477.6|1477.1|1477.8|1477.3|1477.3|1476.8|0
1755001800000|2025-08-12 12:30:00|1477.68|1477.18|1476.98|1476.48|1479.08|1478.58|1465.43|1464.93|163
1755002100000|2025-08-12 12:35:00|1477.03|1476.53|1477.98|1477.48|1477.98|1477.48|1477.03|1476.53|0
1755002400000|2025-08-12 12:40:00|1478.24|1477.74|1478.14|1477.64|1478.64|1478.14|1478.04|1477.54|0
1755002700000|2025-08-12 12:45:00|1478.09|1477.59|1477.94|1477.44|1478.14|1477.64|1477.74|1477.24|1
1755003000000|2025-08-12 12:50:00|1477.59|1477.09|1477.79|1477.29|1477.79|1477.29|1477.49|1476.99|0
1755003300000|2025-08-12 12:55:00|1477.74|1477.24|1477.49|1476.99|1477.79|1477.29|1477.39|1476.89|1
1755003600000|2025-08-12 13:00:00|1477.65|1477.15|1477.35|1476.85|1477.75|1477.25|1477.25|1476.75|1
1755003900000|2025-08-12 13:05:00|1477.4|1476.9|1477.05|1476.55|1478.1|1477.6|1477.05|1476.55|1
1755004200000|2025-08-12 13:10:00|1477.11|1476.61|1476.71|1476.21|1477.11|1476.61|1476.61|1476.11|0
1755004500000|2025-08-12 13:15:00|1476.76|1476.26|1476.21|1475.71|1476.76|1476.26|1476.21|1475.71|2
1755004800000|2025-08-12 13:20:00|1476.11|1475.61|1476.51|1476.01|1476.66|1476.16|1475.91|1475.41|0
1755005100000|2025-08-12 13:25:00|1476.56|1476.06|1476.91|1476.41|1477.21|1476.71|1476.56|1476.06|2
1755005400000|2025-08-12 13:30:00|1476.92|1476.42|1476.67|1476.17|1477.52|1477.02|1476.62|1476.12|0
1755005700000|2025-08-12 13:35:00|1476.72|1476.22|1476.42|1475.92|1476.87|1476.37|1476.37|1475.87|0
1755006000000|2025-08-12 13:40:00|1476.48|1475.98|1475.48|1474.98|1477.28|1476.78|1475.38|1474.88|4
1755006300000|2025-08-12 13:45:00|1475.43|1474.93|1475.98|1475.48|1476.08|1475.58|1475.03|1474.53|0
1755006600000|2025-08-12 13:50:00|1475.99|1475.49|1477.49|1476.99|1477.54|1477.04|1475.99|1475.49|1
1755006900000|2025-08-12 13:55:00|1477.59|1477.09|1477.89|1477.39|1477.99|1477.49|1477.39|1476.89|2
1755007200000|2025-08-12 14:00:00|1477.72|1477.22|1477.72|1477.22|1479.02|1478.52|1477.62|1477.12|1
1755007500000|2025-08-12 14:05:00|1477.67|1477.17|1477.92|1477.42|1478.42|1477.92|1477.37|1476.87|34
1755007800000|2025-08-12 14:10:00|1478.05|1477.55|1478.15|1477.65|1478.25|1477.75|1476.55|1476.05|142
1755008100000|2025-08-12 14:15:00|1478.2|1477.7|1478.25|1477.75|1478.55|1478.05|1477.95|1477.45|2
1755068400000|2025-08-13 07:00:00|1486.35|1485.85|1487.35|1486.85|1487.35|1486.85|1485.2|1484.7|0
1755068700000|2025-08-13 07:05:00|1487.55|1487.05|1486.65|1486.15|1488.95|1488.45|1486.35|1485.85|30
1755069000000|2025-08-13 07:10:00|1486.75|1486.25|1486.75|1486.25|1487.4|1486.9|1486.15|1485.65|0
1755069300000|2025-08-13 07:15:00|1486.85|1486.35|1486.55|1486.05|1487.7|1487.2|1486.35|1485.85|0
1755069600000|2025-08-13 07:20:00|1486.61|1486.11|1486.81|1486.31|1487.21|1486.71|1486.46|1485.96|0
1755069900000|2025-08-13 07:25:00|1487.21|1486.71|1487.31|1486.81|1487.66|1487.16|1486.16|1485.66|0
1755070200000|2025-08-13 07:30:00|1487.61|1487.11|1485.51|1485.01|1487.76|1487.26|1484.76|1484.26|31
1755070500000|2025-08-13 07:35:00|1485.36|1484.86|1486.26|1485.76|1486.51|1486.01|1485.36|1484.86|0
1755070800000|2025-08-13 07:40:00|1486.47|1485.97|1485.67|1485.17|1486.52|1486.02|1485.47|1484.97|36
1755071100000|2025-08-13 07:45:00|1486.02|1485.52|1486.07|1485.57|1486.37|1485.87|1485.57|1485.07|0
1755071400000|2025-08-13 07:50:00|1485.97|1485.47|1486.22|1485.72|1486.27|1485.77|1485.47|1484.97|0
1755071700000|2025-08-13 07:55:00|1486.27|1485.77|1485.62|1485.12|1486.32|1485.82|1485.57|1485.07|0
1755072000000|2025-08-13 08:00:00|1485.6|1485.1|1484.7|1484.2|1485.85|1485.35|1484.6|1484.1|0
1755072300000|2025-08-13 08:05:00|1485.15|1484.65|1484.2|1483.7|1485.15|1484.65|1484|1483.5|0
1755072600000|2025-08-13 08:10:00|1484.25|1483.75|1484.25|1483.75|1484.75|1484.25|1483.95|1483.45|0
1755072900000|2025-08-13 08:15:00|1484.6|1484.1|1484.85|1484.35|1485.05|1484.55|1483.9|1483.4|1
1755073200000|2025-08-13 08:20:00|1484.78|1484.28|1484.98|1484.48|1485.63|1485.13|1484.63|1484.13|3
1755073500000|2025-08-13 08:25:00|1485.33|1484.83|1484.28|1483.78|1485.43|1484.93|1484.23|1483.73|0
1755073800000|2025-08-13 08:30:00|1484.38|1483.88|1485.43|1484.93|1485.63|1485.13|1484.18|1483.68|0
1755074100000|2025-08-13 08:35:00|1485.38|1484.88|1484.93|1484.43|1486.03|1485.53|1484.93|1484.43|0
1755074400000|2025-08-13 08:40:00|1484.71|1484.21|1484.91|1484.41|1484.96|1484.46|1484.26|1483.76|0
1755074700000|2025-08-13 08:45:00|1484.86|1484.36|1484.06|1483.56|1485.31|1484.81|1471.36|1470.86|0
1755075000000|2025-08-13 08:50:00|1484.02|1483.52|1483.92|1483.42|1484.57|1484.07|1483.47|1482.97|0
1755075300000|2025-08-13 08:55:00|1483.97|1483.47|1483.82|1483.32|1484.62|1484.12|1483.42|1482.92|0
1755075600000|2025-08-13 09:00:00|1483.77|1483.27|1483.72|1483.22|1484.82|1484.32|1483.72|1483.22|0
1755075900000|2025-08-13 09:05:00|1483.77|1483.27|1483.72|1483.22|1483.82|1483.32|1483.32|1482.82|0
1755076200000|2025-08-13 09:10:00|1484.09|1483.59|1483.99|1483.49|1484.29|1483.79|1483.89|1483.39|0
1755076500000|2025-08-13 09:15:00|1483.94|1483.44|1483.49|1482.99|1483.99|1483.49|1483.49|1482.99|0
1755076800000|2025-08-13 09:20:00|1483.47|1482.97|1483.27|1482.77|1483.52|1483.02|1482.87|1482.37|1
1755077100000|2025-08-13 09:25:00|1483.32|1482.82|1482.97|1482.47|1483.37|1482.87|1482.77|1482.27|0
1755077400000|2025-08-13 09:30:00|1482.98|1482.48|1482.88|1482.38|1483.08|1482.58|1482.68|1482.18|0
1755077700000|2025-08-13 09:35:00|1482.93|1482.43|1482.88|1482.38|1483.18|1482.68|1482.83|1482.33|1
1755078000000|2025-08-13 09:40:00|1482.89|1482.39|1482.74|1482.24|1482.99|1482.49|1482.59|1482.09|0
1755078300000|2025-08-13 09:45:00|1482.69|1482.19|1483.04|1482.54|1483.19|1482.69|1482.69|1482.19|0
1755078600000|2025-08-13 09:50:00|1482.99|1482.49|1482.89|1482.39|1483.09|1482.59|1482.59|1482.09|0
1755078900000|2025-08-13 09:55:00|1482.84|1482.34|1483.14|1482.64|1483.39|1482.89|1482.84|1482.34|0
1755079200000|2025-08-13 10:00:00|1483.09|1482.59|1482.89|1482.39|1483.19|1482.69|1482.69|1482.19|0
1755079500000|2025-08-13 10:05:00|1482.84|1482.34|1482.89|1482.39|1483.04|1482.54|1482.69|1482.19|677
1755079800000|2025-08-13 10:10:00|1483.02|1482.52|1483.37|1482.87|1483.42|1482.92|1482.82|1482.32|2
1755080100000|2025-08-13 10:15:00|1483.32|1482.82|1483.22|1482.72|1483.42|1482.92|1483.07|1482.57|0
1755080400000|2025-08-13 10:20:00|1483.21|1482.71|1483.36|1482.86|1483.36|1482.86|1483.01|1482.51|0
1755080700000|2025-08-13 10:25:00|1483.41|1482.91|1483.81|1483.31|1483.91|1483.41|1483.36|1482.86|11
1755081000000|2025-08-13 10:30:00|1483.8|1483.3|1483.95|1483.45|1484.05|1483.55|1483.8|1483.3|0
1755081300000|2025-08-13 10:35:00|1483.9|1483.4|1483.55|1483.05|1483.9|1483.4|1483.55|1483.05|0
1755081600000|2025-08-13 10:40:00|1483.66|1483.16|1483.61|1483.11|1483.71|1483.21|1483.51|1483.01|0
1755081900000|2025-08-13 10:45:00|1483.56|1483.06|1483.46|1482.96|1483.61|1483.11|1483.11|1482.61|0
1755082200000|2025-08-13 10:50:00|1483.34|1482.84|1483.34|1482.84|1483.69|1483.19|1483.29|1482.79|3
1755082500000|2025-08-13 10:55:00|1483.39|1482.89|1482.79|1482.29|1483.44|1482.94|1482.74|1482.24|0
1755082800000|2025-08-13 11:00:00|1482.74|1482.24|1482.39|1481.89|1482.79|1482.29|1482.34|1481.84|0
1755083100000|2025-08-13 11:05:00|1482.44|1481.94|1482.54|1482.04|1482.54|1482.04|1482.39|1481.89|0
1755083400000|2025-08-13 11:10:00|1482.4|1481.9|1482.85|1482.35|1482.9|1482.4|1482.25|1481.75|4
1755083700000|2025-08-13 11:15:00|1482.9|1482.4|1482.9|1482.4|1483.2|1482.7|1482.7|1482.2|0
1755084000000|2025-08-13 11:20:00|1483.13|1482.63|1482.98|1482.48|1483.18|1482.68|1482.88|1482.38|0
1755084300000|2025-08-13 11:25:00|1482.93|1482.43|1482.63|1482.13|1482.93|1482.43|1482.43|1481.93|0
1755084600000|2025-08-13 11:30:00|1482.45|1481.95|1482.75|1482.25|1483|1482.5|1482.4|1481.9|0
1755084900000|2025-08-13 11:35:00|1482.7|1482.2|1482.5|1482|1483.1|1482.6|1482.5|1482|0
1755085200000|2025-08-13 11:40:00|1482.46|1481.96|1482.46|1481.96|1482.61|1482.11|1482.31|1481.81|1
1755085500000|2025-08-13 11:45:00|1482.41|1481.91|1482.56|1482.06|1482.56|1482.06|1482.16|1481.66|1
1755085800000|2025-08-13 11:50:00|1482.69|1482.19|1482.69|1482.19|1482.79|1482.29|1482.49|1481.99|0
1755086100000|2025-08-13 11:55:00|1482.79|1482.29|1482.74|1482.24|1482.84|1482.34|1482.64|1482.14|1
1755086400000|2025-08-13 12:00:00|1482.69|1482.19|1482.04|1481.54|1482.74|1482.24|1481.94|1481.44|1
1755086700000|2025-08-13 12:05:00|1481.99|1481.49|1482.04|1481.54|1482.24|1481.74|1481.84|1481.34|1
1755087000000|2025-08-13 12:10:00|1482.03|1481.53|1482.13|1481.63|1482.28|1481.78|1481.93|1481.43|1
1755087300000|2025-08-13 12:15:00|1482.18|1481.68|1482.28|1481.78|1482.28|1481.78|1481.93|1481.43|1
1755087600000|2025-08-13 12:20:00|1482.35|1481.85|1482.65|1482.15|1482.8|1482.3|1482.3|1481.8|1
1755087900000|2025-08-13 12:25:00|1482.6|1482.1|1482.7|1482.2|1482.8|1482.3|1482.4|1481.9|1
1755088200000|2025-08-13 12:30:00|1482.75|1482.25|1482.8|1482.3|1483.3|1482.8|1482.7|1482.2|14
1755088500000|2025-08-13 12:35:00|1482.75|1482.25|1482.95|1482.45|1483.05|1482.55|1482.4|1481.9|1
1755088800000|2025-08-13 12:40:00|1482.93|1482.43|1483.13|1482.63|1483.33|1482.83|1482.93|1482.43|2
1755089100000|2025-08-13 12:45:00|1483.08|1482.58|1483.48|1482.98|1483.68|1483.18|1483.08|1482.58|2
1755089400000|2025-08-13 12:50:00|1483.37|1482.87|1482.97|1482.47|1483.47|1482.97|1482.87|1482.37|2
1755089700000|2025-08-13 12:55:00|1483.02|1482.52|1483.22|1482.72|1483.22|1482.72|1482.97|1482.47|4
1755090000000|2025-08-13 13:00:00|1483.29|1482.79|1483.89|1483.39|1483.99|1483.49|1483.09|1482.59|26
1755090300000|2025-08-13 13:05:00|1483.84|1483.34|1483.44|1482.94|1484.19|1483.69|1483.39|1482.89|1
1755090600000|2025-08-13 13:10:00|1483.06|1482.56|1482.56|1482.06|1483.16|1482.66|1482.36|1481.86|16
1755090900000|2025-08-13 13:15:00|1482.51|1482.01|1482.16|1481.66|1482.51|1482.01|1482.01|1481.51|2
1755091200000|2025-08-13 13:20:00|1482.52|1482.02|1482.22|1481.72|1482.52|1482.02|1482.02|1481.52|0
1755091500000|2025-08-13 13:25:00|1482.17|1481.67|1481.62|1481.12|1482.47|1481.97|1481.57|1481.07|12
1755091800000|2025-08-13 13:30:00|1481.69|1481.19|1481.44|1480.94|1481.79|1481.29|1480.89|1480.39|4
1755092100000|2025-08-13 13:35:00|1481.49|1480.99|1482.44|1481.94|1482.44|1481.94|1481.49|1480.99|1
1755092400000|2025-08-13 13:40:00|1482.4|1481.9|1483.45|1482.95|1483.5|1483|1482.4|1481.9|1
1755092700000|2025-08-13 13:45:00|1483.5|1483|1483.5|1483|1483.8|1483.3|1483.3|1482.8|0
1755093000000|2025-08-13 13:50:00|1483.44|1482.94|1483.69|1483.19|1483.89|1483.39|1483.24|1482.74|6
1755093300000|2025-08-13 13:55:00|1483.74|1483.24|1483.69|1483.19|1483.84|1483.34|1483.44|1482.94|1
1755093600000|2025-08-13 14:00:00|1483.72|1483.22|1484.17|1483.67|1484.37|1483.87|1483.47|1482.97|10
1755093900000|2025-08-13 14:05:00|1484.22|1483.72|1483.52|1483.02|1484.22|1483.72|1483.27|1482.77|0
1755094200000|2025-08-13 14:10:00|1483.61|1483.11|1485.46|1484.96|1485.96|1485.46|1483.61|1483.11|28
1755094500000|2025-08-13 14:15:00|1485.41|1484.91|1484.81|1484.31|1485.51|1485.01|1484.76|1484.26|13
1755156000000|2025-08-14 07:20:00|1492.7|1492.2|1493.25|1492.75|1493.5|1493|1492.4|1491.9|1
1755156300000|2025-08-14 07:25:00|1493.3|1492.8|1492.65|1492.15|1493.35|1492.85|1492.5|1492|21
1755156600000|2025-08-14 07:30:00|1492.6|1492.1|1491|1490.5|1492.95|1492.45|1491|1490.5|26
1755156900000|2025-08-14 07:35:00|1490.95|1490.45|1491.75|1491.25|1491.95|1491.45|1490.9|1490.4|5
1755157200000|2025-08-14 07:40:00|1491.8|1491.3|1492.35|1491.85|1492.45|1491.95|1491.75|1491.25|0
1755157500000|2025-08-14 07:45:00|1492.3|1491.8|1491.9|1491.4|1492.65|1492.15|1491.9|1491.4|0
1755157800000|2025-08-14 07:50:00|1491.43|1490.93|1490.93|1490.43|1491.83|1491.33|1490.68|1490.18|2
1755158100000|2025-08-14 07:55:00|1490.98|1490.48|1491.08|1490.58|1491.23|1490.73|1490.68|1490.18|0
1755158400000|2025-08-14 08:00:00|1491.24|1490.74|1491.24|1490.74|1492.14|1491.64|1490.99|1490.49|5
1755158700000|2025-08-14 08:05:00|1491.19|1490.69|1490.94|1490.44|1491.24|1490.74|1490.84|1490.34|0
1755159000000|2025-08-14 08:10:00|1490.89|1490.39|1490.44|1489.94|1490.89|1490.39|1490.14|1489.64|1
1755159300000|2025-08-14 08:15:00|1490.39|1489.89|1491.09|1490.59|1491.14|1490.64|1490.34|1489.84|0
1755159600000|2025-08-14 08:20:00|1491.06|1490.56|1490.86|1490.36|1491.11|1490.61|1490.76|1490.26|0
1755159900000|2025-08-14 08:25:00|1490.81|1490.31|1490.61|1490.11|1491.11|1490.61|1490.51|1490.01|1
1755160200000|2025-08-14 08:30:00|1490.56|1490.06|1491.26|1490.76|1491.26|1490.76|1490.16|1489.66|0
1755160500000|2025-08-14 08:35:00|1491.36|1490.86|1491.46|1490.96|1491.56|1491.06|1491.16|1490.66|0
1755160800000|2025-08-14 08:40:00|1491.5|1491|1490.95|1490.45|1491.5|1491|1490.7|1490.2|0
1755161100000|2025-08-14 08:45:00|1490.9|1490.4|1491|1490.5|1491.4|1490.9|1490.7|1490.2|2
1755161400000|2025-08-14 08:50:00|1491.05|1490.55|1491.4|1490.9|1491.6|1491.1|1490.95|1490.45|0
1755161700000|2025-08-14 08:55:00|1491.45|1490.95|1491|1490.5|1491.5|1491|1490.9|1490.4|0
1755162000000|2025-08-14 09:00:00|1491.05|1490.55|1491.3|1490.8|1491.35|1490.85|1491.05|1490.55|0
1755162300000|2025-08-14 09:05:00|1491.25|1490.75|1491.4|1490.9|1492|1491.5|1491|1490.5|4
1755162600000|2025-08-14 09:10:00|1491.43|1490.93|1490.93|1490.43|1491.63|1491.13|1490.43|1489.93|0
1755162900000|2025-08-14 09:15:00|1490.88|1490.38|1491.23|1490.73|1491.33|1490.83|1490.83|1490.33|0
1755163200000|2025-08-14 09:20:00|1491.19|1490.69|1491.29|1490.79|1491.59|1491.09|1491.19|1490.69|0
1755163500000|2025-08-14 09:25:00|1491.34|1490.84|1491.09|1490.59|1491.39|1490.89|1490.84|1490.34|0
1755163800000|2025-08-14 09:30:00|1491.12|1490.62|1490.72|1490.22|1491.42|1490.92|1490.62|1490.12|1
1755164100000|2025-08-14 09:35:00|1490.77|1490.27|1490.82|1490.32|1491.22|1490.72|1490.72|1490.22|0
1755164400000|2025-08-14 09:40:00|1490.73|1490.23|1490.93|1490.43|1491.03|1490.53|1490.73|1490.23|0
1755164700000|2025-08-14 09:45:00|1490.88|1490.38|1490.78|1490.28|1490.93|1490.43|1490.53|1490.03|0
1755165000000|2025-08-14 09:50:00|1490.92|1490.42|1491.67|1491.17|1491.67|1491.17|1490.87|1490.37|1
1755165300000|2025-08-14 09:55:00|1491.62|1491.12|1491.57|1491.07|1491.87|1491.37|1491.37|1490.87|0
1755165600000|2025-08-14 10:00:00|1491.58|1491.08|1490.78|1490.28|1491.58|1491.08|1490.68|1490.18|0
1755165900000|2025-08-14 10:05:00|1490.83|1490.33|1490.48|1489.98|1490.98|1490.48|1490.43|1489.93|0
1755166200000|2025-08-14 10:10:00|1490.51|1490.01|1490.41|1489.91|1490.51|1490.01|1490.11|1489.61|0
1755166500000|2025-08-14 10:15:00|1490.36|1489.86|1490.06|1489.56|1490.36|1489.86|1490.06|1489.56|0
1755166800000|2025-08-14 10:20:00|1490.01|1489.51|1489.16|1488.66|1490.21|1489.71|1489.16|1488.66|2
1755167100000|2025-08-14 10:25:00|1489.21|1488.71|1488.96|1488.46|1489.26|1488.76|1488.96|1488.46|0
1755167400000|2025-08-14 10:30:00|1488.98|1488.48|1488.23|1487.73|1488.98|1488.48|1488.08|1487.58|0
1755167700000|2025-08-14 10:35:00|1488.18|1487.68|1489.08|1488.58|1489.08|1488.58|1488.18|1487.68|13
1755168000000|2025-08-14 10:40:00|1489.03|1488.53|1488.78|1488.28|1489.03|1488.53|1488.78|1488.28|0
1755168300000|2025-08-14 10:45:00|1488.83|1488.33|1488.73|1488.23|1488.83|1488.33|1488.58|1488.08|0
1755168600000|2025-08-14 10:50:00|1488.78|1488.28|1488.58|1488.08|1488.78|1488.28|1488.53|1488.03|0
1755168900000|2025-08-14 10:55:00|1488.63|1488.13|1488.23|1487.73|1488.68|1488.18|1488.13|1487.63|1
1755169200000|2025-08-14 11:00:00|1488.24|1487.74|1488.29|1487.79|1488.34|1487.84|1488.19|1487.69|0
1755169500000|2025-08-14 11:05:00|1488.24|1487.74|1488.29|1487.79|1488.39|1487.89|1488.19|1487.69|1
1755169800000|2025-08-14 11:10:00|1488.41|1487.91|1488.46|1487.96|1488.46|1487.96|1488.31|1487.81|0
1755170100000|2025-08-14 11:15:00|1488.41|1487.91|1488.41|1487.91|1488.51|1488.01|1488.41|1487.91|0
1755170400000|2025-08-14 11:20:00|1488.54|1488.04|1488.84|1488.34|1488.99|1488.49|1488.54|1488.04|2
1755170700000|2025-08-14 11:25:00|1488.79|1488.29|1488.79|1488.29|1488.84|1488.34|1488.74|1488.24|0
1755171000000|2025-08-14 11:30:00|1488.49|1487.99|1488.89|1488.39|1489.24|1488.74|1488.44|1487.94|1
1755171300000|2025-08-14 11:35:00|1488.84|1488.34|1488.99|1488.49|1489.04|1488.54|1488.69|1488.19|0
1755171600000|2025-08-14 11:40:00|1489.01|1488.51|1489.06|1488.56|1489.16|1488.66|1488.91|1488.41|0
1755171900000|2025-08-14 11:45:00|1489.11|1488.61|1488.86|1488.36|1489.11|1488.61|1488.86|1488.36|0
1755172200000|2025-08-14 11:50:00|1488.8|1488.3|1488.85|1488.35|1488.95|1488.45|1488.45|1487.95|3
1755172500000|2025-08-14 11:55:00|1488.8|1488.3|1488.95|1488.45|1489.15|1488.65|1488.75|1488.25|0
1755172800000|2025-08-14 12:00:00|1488.94|1488.44|1489.14|1488.64|1489.14|1488.64|1488.84|1488.34|8
1755173100000|2025-08-14 12:05:00|1489.19|1488.69|1489.19|1488.69|1489.54|1489.04|1489.19|1488.69|0
1755173400000|2025-08-14 12:10:00|1489.25|1488.75|1489.55|1489.05|1489.6|1489.1|1489.25|1488.75|0
1755173700000|2025-08-14 12:15:00|1489.6|1489.1|1489.6|1489.1|1489.7|1489.2|1489.4|1488.9|1
1755174000000|2025-08-14 12:20:00|1489.72|1489.22|1489.37|1488.87|1489.72|1489.22|1489.27|1488.77|0
1755174300000|2025-08-14 12:25:00|1489.42|1488.92|1489.42|1488.92|1489.57|1489.07|1489.37|1488.87|0
1755174600000|2025-08-14 12:30:00|1489.37|1488.87|1489.12|1488.62|1489.42|1488.92|1488.62|1488.12|2
1755174900000|2025-08-14 12:35:00|1489.07|1488.57|1489.52|1489.02|1489.52|1489.02|1488.92|1488.42|1
1755175200000|2025-08-14 12:40:00|1489.33|1488.83|1490.38|1489.88|1490.43|1489.93|1489.33|1488.83|1
1755175500000|2025-08-14 12:45:00|1490.43|1489.93|1490.63|1490.13|1491.03|1490.53|1490.33|1489.83|5
1755175800000|2025-08-14 12:50:00|1490.51|1490.01|1490.71|1490.21|1490.81|1490.31|1490.31|1489.81|0
1755176100000|2025-08-14 12:55:00|1490.66|1490.16|1491.71|1491.21|1491.71|1491.21|1490.61|1490.11|0
1755176400000|2025-08-14 13:00:00|1491.93|1491.43|1491.83|1491.33|1492.23|1491.73|1491.48|1490.98|0
1755176700000|2025-08-14 13:05:00|1491.78|1491.28|1492.43|1491.93|1492.83|1492.33|1491.73|1491.23|0
1755177000000|2025-08-14 13:10:00|1492.38|1491.88|1492.33|1491.83|1492.53|1492.03|1492.28|1491.78|11
1755177300000|2025-08-14 13:15:00|1492.28|1491.78|1492.08|1491.58|1492.38|1491.88|1491.93|1491.43|0
1755177600000|2025-08-14 13:20:00|1492.2|1491.7|1491.6|1491.1|1492.4|1491.9|1491.5|1491|0
1755177900000|2025-08-14 13:25:00|1491.65|1491.15|1490.9|1490.4|1492|1491.5|1490.75|1490.25|16
1755178200000|2025-08-14 13:30:00|1490.76|1490.26|1490.81|1490.31|1490.96|1490.46|1490.16|1489.66|0
1755178500000|2025-08-14 13:35:00|1490.76|1490.26|1490.21|1489.71|1490.96|1490.46|1490.11|1489.61|0
1755178800000|2025-08-14 13:40:00|1490.18|1489.68|1489.83|1489.33|1490.23|1489.73|1489.58|1489.08|1
1755179100000|2025-08-14 13:45:00|1489.78|1489.28|1489.83|1489.33|1489.83|1489.33|1489.23|1488.73|0
1755179400000|2025-08-14 13:50:00|1489.93|1489.43|1490.43|1489.93|1490.53|1490.03|1489.83|1489.33|1
1755179700000|2025-08-14 13:55:00|1490.48|1489.98|1490.58|1490.08|1490.73|1490.23|1490.33|1489.83|2
1755180000000|2025-08-14 14:00:00|1490.31|1489.81|1490.81|1490.31|1490.86|1490.36|1490.31|1489.81|1
1755180300000|2025-08-14 14:05:00|1490.76|1490.26|1490.56|1490.06|1490.81|1490.31|1490.06|1489.56|1
1755180600000|2025-08-14 14:10:00|1490.74|1490.24|1490.44|1489.94|1491.04|1490.54|1490.14|1489.64|4
1755180900000|2025-08-14 14:15:00|1490.39|1489.89|1490.94|1490.44|1491.29|1490.79|1490.24|1489.74|21
1755156000000|2025-08-14 07:20:00|1492.7|1492.2|1493.25|1492.75|1493.5|1493|1492.4|1491.9|1
1755156300000|2025-08-14 07:25:00|1493.3|1492.8|1492.65|1492.15|1493.35|1492.85|1492.5|1492|21
1755156600000|2025-08-14 07:30:00|1492.6|1492.1|1491|1490.5|1492.95|1492.45|1491|1490.5|26
1755156900000|2025-08-14 07:35:00|1490.95|1490.45|1491.75|1491.25|1491.95|1491.45|1490.9|1490.4|5
1755157200000|2025-08-14 07:40:00|1491.8|1491.3|1492.35|1491.85|1492.45|1491.95|1491.75|1491.25|0
1755157500000|2025-08-14 07:45:00|1492.3|1491.8|1491.9|1491.4|1492.65|1492.15|1491.9|1491.4|0
1755157800000|2025-08-14 07:50:00|1491.43|1490.93|1490.93|1490.43|1491.83|1491.33|1490.68|1490.18|2
1755158100000|2025-08-14 07:55:00|1490.98|1490.48|1491.08|1490.58|1491.23|1490.73|1490.68|1490.18|0
1755158400000|2025-08-14 08:00:00|1491.24|1490.74|1491.24|1490.74|1492.14|1491.64|1490.99|1490.49|5
1755158700000|2025-08-14 08:05:00|1491.19|1490.69|1490.94|1490.44|1491.24|1490.74|1490.84|1490.34|0
1755159000000|2025-08-14 08:10:00|1490.89|1490.39|1490.44|1489.94|1490.89|1490.39|1490.14|1489.64|1
1755159300000|2025-08-14 08:15:00|1490.39|1489.89|1491.09|1490.59|1491.14|1490.64|1490.34|1489.84|0
1755159600000|2025-08-14 08:20:00|1491.06|1490.56|1490.86|1490.36|1491.11|1490.61|1490.76|1490.26|0
1755159900000|2025-08-14 08:25:00|1490.81|1490.31|1490.61|1490.11|1491.11|1490.61|1490.51|1490.01|1
1755160200000|2025-08-14 08:30:00|1490.56|1490.06|1491.26|1490.76|1491.26|1490.76|1490.16|1489.66|0
1755160500000|2025-08-14 08:35:00|1491.36|1490.86|1491.46|1490.96|1491.56|1491.06|1491.16|1490.66|0
1755160800000|2025-08-14 08:40:00|1491.5|1491|1490.95|1490.45|1491.5|1491|1490.7|1490.2|0
1755161100000|2025-08-14 08:45:00|1490.9|1490.4|1491|1490.5|1491.4|1490.9|1490.7|1490.2|2
1755161400000|2025-08-14 08:50:00|1491.05|1490.55|1491.4|1490.9|1491.6|1491.1|1490.95|1490.45|0
1755161700000|2025-08-14 08:55:00|1491.45|1490.95|1491|1490.5|1491.5|1491|1490.9|1490.4|0
1755162000000|2025-08-14 09:00:00|1491.05|1490.55|1491.3|1490.8|1491.35|1490.85|1491.05|1490.55|0
1755162300000|2025-08-14 09:05:00|1491.25|1490.75|1491.4|1490.9|1492|1491.5|1491|1490.5|4
1755162600000|2025-08-14 09:10:00|1491.43|1490.93|1490.93|1490.43|1491.63|1491.13|1490.43|1489.93|0
1755162900000|2025-08-14 09:15:00|1490.88|1490.38|1491.23|1490.73|1491.33|1490.83|1490.83|1490.33|0
1755163200000|2025-08-14 09:20:00|1491.19|1490.69|1491.29|1490.79|1491.59|1491.09|1491.19|1490.69|0
1755163500000|2025-08-14 09:25:00|1491.34|1490.84|1491.09|1490.59|1491.39|1490.89|1490.84|1490.34|0
1755163800000|2025-08-14 09:30:00|1491.12|1490.62|1490.72|1490.22|1491.42|1490.92|1490.62|1490.12|1
1755164100000|2025-08-14 09:35:00|1490.77|1490.27|1490.82|1490.32|1491.22|1490.72|1490.72|1490.22|0
1755164400000|2025-08-14 09:40:00|1490.73|1490.23|1490.93|1490.43|1491.03|1490.53|1490.73|1490.23|0
1755164700000|2025-08-14 09:45:00|1490.88|1490.38|1490.78|1490.28|1490.93|1490.43|1490.53|1490.03|0
1755165000000|2025-08-14 09:50:00|1490.92|1490.42|1491.67|1491.17|1491.67|1491.17|1490.87|1490.37|1
1755165300000|2025-08-14 09:55:00|1491.62|1491.12|1491.57|1491.07|1491.87|1491.37|1491.37|1490.87|0
1755165600000|2025-08-14 10:00:00|1491.58|1491.08|1490.78|1490.28|1491.58|1491.08|1490.68|1490.18|0
1755165900000|2025-08-14 10:05:00|1490.83|1490.33|1490.48|1489.98|1490.98|1490.48|1490.43|1489.93|0
1755166200000|2025-08-14 10:10:00|1490.51|1490.01|1490.41|1489.91|1490.51|1490.01|1490.11|1489.61|0
1755166500000|2025-08-14 10:15:00|1490.36|1489.86|1490.06|1489.56|1490.36|1489.86|1490.06|1489.56|0
1755166800000|2025-08-14 10:20:00|1490.01|1489.51|1489.16|1488.66|1490.21|1489.71|1489.16|1488.66|2
1755167100000|2025-08-14 10:25:00|1489.21|1488.71|1488.96|1488.46|1489.26|1488.76|1488.96|1488.46|0
1755167400000|2025-08-14 10:30:00|1488.98|1488.48|1488.23|1487.73|1488.98|1488.48|1488.08|1487.58|0
1755167700000|2025-08-14 10:35:00|1488.18|1487.68|1489.08|1488.58|1489.08|1488.58|1488.18|1487.68|13
1755168000000|2025-08-14 10:40:00|1489.03|1488.53|1488.78|1488.28|1489.03|1488.53|1488.78|1488.28|0
1755168300000|2025-08-14 10:45:00|1488.83|1488.33|1488.73|1488.23|1488.83|1488.33|1488.58|1488.08|0
1755168600000|2025-08-14 10:50:00|1488.78|1488.28|1488.58|1488.08|1488.78|1488.28|1488.53|1488.03|0
1755168900000|2025-08-14 10:55:00|1488.63|1488.13|1488.23|1487.73|1488.68|1488.18|1488.13|1487.63|1
1755169200000|2025-08-14 11:00:00|1488.24|1487.74|1488.29|1487.79|1488.34|1487.84|1488.19|1487.69|0
1755169500000|2025-08-14 11:05:00|1488.24|1487.74|1488.29|1487.79|1488.39|1487.89|1488.19|1487.69|1
1755169800000|2025-08-14 11:10:00|1488.41|1487.91|1488.46|1487.96|1488.46|1487.96|1488.31|1487.81|0
1755170100000|2025-08-14 11:15:00|1488.41|1487.91|1488.41|1487.91|1488.51|1488.01|1488.41|1487.91|0
1755170400000|2025-08-14 11:20:00|1488.54|1488.04|1488.84|1488.34|1488.99|1488.49|1488.54|1488.04|2
1755170700000|2025-08-14 11:25:00|1488.79|1488.29|1488.79|1488.29|1488.84|1488.34|1488.74|1488.24|0
1755171000000|2025-08-14 11:30:00|1488.49|1487.99|1488.89|1488.39|1489.24|1488.74|1488.44|1487.94|1
1755171300000|2025-08-14 11:35:00|1488.84|1488.34|1488.99|1488.49|1489.04|1488.54|1488.69|1488.19|0
1755171600000|2025-08-14 11:40:00|1489.01|1488.51|1489.06|1488.56|1489.16|1488.66|1488.91|1488.41|0
1755171900000|2025-08-14 11:45:00|1489.11|1488.61|1488.86|1488.36|1489.11|1488.61|1488.86|1488.36|0
1755172200000|2025-08-14 11:50:00|1488.8|1488.3|1488.85|1488.35|1488.95|1488.45|1488.45|1487.95|3
1755172500000|2025-08-14 11:55:00|1488.8|1488.3|1488.95|1488.45|1489.15|1488.65|1488.75|1488.25|0
1755172800000|2025-08-14 12:00:00|1488.94|1488.44|1489.14|1488.64|1489.14|1488.64|1488.84|1488.34|8
1755173100000|2025-08-14 12:05:00|1489.19|1488.69|1489.19|1488.69|1489.54|1489.04|1489.19|1488.69|0
1755173400000|2025-08-14 12:10:00|1489.25|1488.75|1489.55|1489.05|1489.6|1489.1|1489.25|1488.75|0
1755173700000|2025-08-14 12:15:00|1489.6|1489.1|1489.6|1489.1|1489.7|1489.2|1489.4|1488.9|1
1755174000000|2025-08-14 12:20:00|1489.72|1489.22|1489.37|1488.87|1489.72|1489.22|1489.27|1488.77|0
1755174300000|2025-08-14 12:25:00|1489.42|1488.92|1489.42|1488.92|1489.57|1489.07|1489.37|1488.87|0
1755174600000|2025-08-14 12:30:00|1489.37|1488.87|1489.12|1488.62|1489.42|1488.92|1488.62|1488.12|2
1755174900000|2025-08-14 12:35:00|1489.07|1488.57|1489.52|1489.02|1489.52|1489.02|1488.92|1488.42|1
1755175200000|2025-08-14 12:40:00|1489.33|1488.83|1490.38|1489.88|1490.43|1489.93|1489.33|1488.83|1
1755175500000|2025-08-14 12:45:00|1490.43|1489.93|1490.63|1490.13|1491.03|1490.53|1490.33|1489.83|5
1755175800000|2025-08-14 12:50:00|1490.51|1490.01|1490.71|1490.21|1490.81|1490.31|1490.31|1489.81|0
1755176100000|2025-08-14 12:55:00|1490.66|1490.16|1491.71|1491.21|1491.71|1491.21|1490.61|1490.11|0
1755176400000|2025-08-14 13:00:00|1491.93|1491.43|1491.83|1491.33|1492.23|1491.73|1491.48|1490.98|0
1755176700000|2025-08-14 13:05:00|1491.78|1491.28|1492.43|1491.93|1492.83|1492.33|1491.73|1491.23|0
1755177000000|2025-08-14 13:10:00|1492.38|1491.88|1492.33|1491.83|1492.53|1492.03|1492.28|1491.78|11
1755177300000|2025-08-14 13:15:00|1492.28|1491.78|1492.08|1491.58|1492.38|1491.88|1491.93|1491.43|0
1755177600000|2025-08-14 13:20:00|1492.2|1491.7|1491.6|1491.1|1492.4|1491.9|1491.5|1491|0
1755177900000|2025-08-14 13:25:00|1491.65|1491.15|1490.9|1490.4|1492|1491.5|1490.75|1490.25|16
1755178200000|2025-08-14 13:30:00|1490.76|1490.26|1490.81|1490.31|1490.96|1490.46|1490.16|1489.66|0
1755178500000|2025-08-14 13:35:00|1490.76|1490.26|1490.21|1489.71|1490.96|1490.46|1490.11|1489.61|0
1755178800000|2025-08-14 13:40:00|1490.18|1489.68|1489.83|1489.33|1490.23|1489.73|1489.58|1489.08|1
1755179100000|2025-08-14 13:45:00|1489.78|1489.28|1489.83|1489.33|1489.83|1489.33|1489.23|1488.73|0
1755179400000|2025-08-14 13:50:00|1489.93|1489.43|1490.43|1489.93|1490.53|1490.03|1489.83|1489.33|1
1755179700000|2025-08-14 13:55:00|1490.48|1489.98|1490.58|1490.08|1490.73|1490.23|1490.33|1489.83|2
1755180000000|2025-08-14 14:00:00|1490.31|1489.81|1490.81|1490.31|1490.86|1490.36|1490.31|1489.81|1
1755180300000|2025-08-14 14:05:00|1490.76|1490.26|1490.56|1490.06|1490.81|1490.31|1490.06|1489.56|1
1755180600000|2025-08-14 14:10:00|1490.74|1490.24|1490.44|1489.94|1491.04|1490.54|1490.14|1489.64|4
1755180900000|2025-08-14 14:15:00|1490.39|1489.89|1490.94|1490.44|1491.29|1490.79|1490.24|1489.74|21
1755241200000|2025-08-15 07:00:00|1499.1|1498.6|1499.1|1498.6|1499.1|1498.6|1499|1498.5|0
1755241500000|2025-08-15 07:05:00|1499|1498.5|1498.45|1497.95|1499|1498.5|1498.4|1497.9|0
1755241800000|2025-08-15 07:10:00|1498.5|1498|1495.8|1495.3|1498.6|1498.1|1495.6|1495.1|46
1755242100000|2025-08-15 07:15:00|1495.85|1495.35|1495.7|1495.2|1496.2|1495.7|1495.5|1495|5
1755242400000|2025-08-15 07:20:00|1495.51|1495.01|1494.76|1494.26|1495.76|1495.26|1494.56|1494.06|1
1755242700000|2025-08-15 07:25:00|1494.81|1494.31|1494.86|1494.36|1495.46|1494.96|1494.56|1494.06|10
1755243000000|2025-08-15 07:30:00|1494.8|1494.3|1494.7|1494.2|1495.1|1494.6|1494|1493.5|0
1755243300000|2025-08-15 07:35:00|1494.75|1494.25|1494|1493.5|1495.2|1494.7|1493.9|1493.4|1
1755243600000|2025-08-15 07:40:00|1494.23|1493.73|1494.53|1494.03|1494.63|1494.13|1493.98|1493.48|0
1755243900000|2025-08-15 07:45:00|1494.48|1493.98|1494.73|1494.23|1494.93|1494.43|1494.43|1493.93|2
1755244200000|2025-08-15 07:50:00|1494.66|1494.16|1494.46|1493.96|1494.66|1494.16|1493.96|1493.46|0
1755244500000|2025-08-15 07:55:00|1494.51|1494.01|1494.66|1494.16|1494.96|1494.46|1494.51|1494.01|1
1755244800000|2025-08-15 08:00:00|1494.61|1494.11|1494.21|1493.71|1494.71|1494.21|1494.11|1493.61|0
1755245100000|2025-08-15 08:05:00|1494.16|1493.66|1494.01|1493.51|1494.31|1493.81|1493.71|1493.21|0
1755245400000|2025-08-15 08:10:00|1494.11|1493.61|1493.46|1492.96|1494.51|1494.01|1493.41|1492.91|0
1755245700000|2025-08-15 08:15:00|1493.41|1492.91|1494.01|1493.51|1494.21|1493.71|1493.31|1492.81|0
1755246000000|2025-08-15 08:20:00|1494.04|1493.54|1493.44|1492.94|1494.34|1493.84|1493.34|1492.84|0
1755246300000|2025-08-15 08:25:00|1493.39|1492.89|1492.94|1492.44|1493.44|1492.94|1492.84|1492.34|0
1755246600000|2025-08-15 08:30:00|1492.8|1492.3|1491.5|1491|1492.8|1492.3|1491.3|1490.8|0
1755246900000|2025-08-15 08:35:00|1491.55|1491.05|1491.6|1491.1|1491.9|1491.4|1491.4|1490.9|0
1755247200000|2025-08-15 08:40:00|1491.71|1491.21|1491.21|1490.71|1491.91|1491.41|1491.21|1490.71|0
1755247500000|2025-08-15 08:45:00|1491.26|1490.76|1491.01|1490.51|1491.51|1491.01|1490.81|1490.31|1
1755247800000|2025-08-15 08:50:00|1491.09|1490.59|1490.99|1490.49|1491.59|1491.09|1490.99|1490.49|0
1755248100000|2025-08-15 08:55:00|1491.04|1490.54|1491.49|1490.99|1491.94|1491.44|1490.99|1490.49|4
1755248400000|2025-08-15 09:00:00|1491.34|1490.84|1491.24|1490.74|1491.34|1490.84|1490.94|1490.44|0
1755248700000|2025-08-15 09:05:00|1491.19|1490.69|1491.44|1490.94|1491.49|1490.99|1491.04|1490.54|0
1755249000000|2025-08-15 09:10:00|1491.49|1490.99|1492.04|1491.54|1492.14|1491.64|1491.34|1490.84|0
1755249300000|2025-08-15 09:15:00|1492.09|1491.59|1492.64|1492.14|1492.74|1492.24|1492.09|1491.59|0
1755249600000|2025-08-15 09:20:00|1492.68|1492.18|1492.98|1492.48|1493.18|1492.68|1492.68|1492.18|0
1755249900000|2025-08-15 09:25:00|1492.93|1492.43|1493.38|1492.88|1493.38|1492.88|1492.88|1492.38|0
1755250200000|2025-08-15 09:30:00|1493.31|1492.81|1491.91|1491.41|1493.31|1492.81|1491.81|1491.31|0
1755250500000|2025-08-15 09:35:00|1491.96|1491.46|1492.31|1491.81|1492.41|1491.91|1491.96|1491.46|0
1755250800000|2025-08-15 09:40:00|1492.43|1491.93|1492.33|1491.83|1492.43|1491.93|1492.23|1491.73|0
1755251100000|2025-08-15 09:45:00|1492.38|1491.88|1492.63|1492.13|1492.78|1492.28|1492.23|1491.73|0
1755251400000|2025-08-15 09:50:00|1492.57|1492.07|1492.47|1491.97|1492.57|1492.07|1491.97|1491.47|0
1755251700000|2025-08-15 09:55:00|1492.52|1492.02|1492.37|1491.87|1492.77|1492.27|1492.27|1491.77|0
1755252000000|2025-08-15 10:00:00|1492.24|1491.74|1492.24|1491.74|1492.44|1491.94|1492.14|1491.64|0
1755252300000|2025-08-15 10:05:00|1492.19|1491.69|1491.94|1491.44|1492.24|1491.74|1491.84|1491.34|0
1755252600000|2025-08-15 10:10:00|1492.14|1491.64|1492.24|1491.74|1492.34|1491.84|1491.94|1491.44|0
1755252900000|2025-08-15 10:15:00|1492.29|1491.79|1493.04|1492.54|1493.04|1492.54|1492.24|1491.74|0
1755253200000|2025-08-15 10:20:00|1492.97|1492.47|1493.72|1493.22|1493.82|1493.32|1492.97|1492.47|1
1755253500000|2025-08-15 10:25:00|1493.67|1493.17|1493.47|1492.97|1493.67|1493.17|1493.37|1492.87|0
1755253800000|2025-08-15 10:30:00|1493.55|1493.05|1493.35|1492.85|1493.55|1493.05|1492.85|1492.35|1
1755254100000|2025-08-15 10:35:00|1493.3|1492.8|1493.05|1492.55|1493.35|1492.85|1493.05|1492.55|0
1755254400000|2025-08-15 10:40:00|1493.1|1492.6|1493.75|1493.25|1493.85|1493.35|1493.05|1492.55|0
1755254700000|2025-08-15 10:45:00|1493.7|1493.2|1493.95|1493.45|1493.95|1493.45|1493.65|1493.15|0
1755255000000|2025-08-15 10:50:00|1493.89|1493.39|1493.94|1493.44|1493.94|1493.44|1493.59|1493.09|0
1755255300000|2025-08-15 10:55:00|1493.89|1493.39|1493.79|1493.29|1493.94|1493.44|1493.69|1493.19|0
1755255600000|2025-08-15 11:00:00|1493.69|1493.19|1493.59|1493.09|1493.79|1493.29|1493.14|1492.64|2
1755255900000|2025-08-15 11:05:00|1493.69|1493.19|1493.19|1492.69|1493.74|1493.24|1493.09|1492.59|0
1755256200000|2025-08-15 11:10:00|1493.36|1492.86|1493.26|1492.76|1493.36|1492.86|1493.16|1492.66|0
1755256500000|2025-08-15 11:15:00|1493.21|1492.71|1493.26|1492.76|1493.56|1493.06|1492.96|1492.46|10
1755256800000|2025-08-15 11:20:00|1493.29|1492.79|1493.39|1492.89|1493.59|1493.09|1493.29|1492.79|0
1755257100000|2025-08-15 11:25:00|1493.44|1492.94|1493.74|1493.24|1493.74|1493.24|1493.39|1492.89|0
1755257400000|2025-08-15 11:30:00|1493.73|1493.23|1493.98|1493.48|1493.98|1493.48|1493.68|1493.18|1
1755257700000|2025-08-15 11:35:00|1493.93|1493.43|1493.98|1493.48|1494.33|1493.83|1493.88|1493.38|0
1755258000000|2025-08-15 11:40:00|1493.84|1493.34|1493.94|1493.44|1494.04|1493.54|1493.74|1493.24|0
1755258300000|2025-08-15 11:45:00|1493.89|1493.39|1493.54|1493.04|1493.89|1493.39|1493.54|1493.04|0
1755258600000|2025-08-15 11:50:00|1493.59|1493.09|1493.19|1492.69|1493.69|1493.19|1493.19|1492.69|0
1755258900000|2025-08-15 11:55:00|1493.24|1492.74|1493.09|1492.59|1493.89|1493.39|1493.09|1492.59|10
1755259200000|2025-08-15 12:00:00|1493.34|1492.84|1493.44|1492.94|1493.44|1492.94|1493.24|1492.74|1
1755259500000|2025-08-15 12:05:00|1493.39|1492.89|1493.34|1492.84|1493.64|1493.14|1493.29|1492.79|0
1755259800000|2025-08-15 12:10:00|1493.06|1492.56|1492.76|1492.26|1493.21|1492.71|1492.56|1492.06|0
1755260100000|2025-08-15 12:15:00|1492.66|1492.16|1491.86|1491.36|1492.66|1492.16|1491.81|1491.31|0
1755260400000|2025-08-15 12:20:00|1491.88|1491.38|1491.33|1490.83|1491.98|1491.48|1491.28|1490.78|0
1755260700000|2025-08-15 12:25:00|1491.38|1490.88|1491.83|1491.33|1491.88|1491.38|1491.33|1490.83|0
1755261000000|2025-08-15 12:30:00|1491.73|1491.23|1491.58|1491.08|1491.78|1491.28|1491.23|1490.73|1
1755261300000|2025-08-15 12:35:00|1491.53|1491.03|1491.78|1491.28|1491.98|1491.48|1491.48|1490.98|0
1755261600000|2025-08-15 12:40:00|1491.8|1491.3|1491.9|1491.4|1491.9|1491.4|1491.35|1490.85|0
1755261900000|2025-08-15 12:45:00|1491.95|1491.45|1491.8|1491.3|1492.1|1491.6|1491.6|1491.1|0
1755262200000|2025-08-15 12:50:00|1491.87|1491.37|1491.87|1491.37|1492.17|1491.67|1491.87|1491.37|0
1755262500000|2025-08-15 12:55:00|1491.82|1491.32|1491.87|1491.37|1491.87|1491.37|1491.57|1491.07|1
1755262800000|2025-08-15 13:00:00|1491.89|1491.39|1491.69|1491.19|1491.99|1491.49|1491.39|1490.89|1
1755263100000|2025-08-15 13:05:00|1491.64|1491.14|1491.69|1491.19|1491.79|1491.29|1491.49|1490.99|0
1755263400000|2025-08-15 13:10:00|1491.75|1491.25|1491.95|1491.45|1491.95|1491.45|1491.55|1491.05|0
1755263700000|2025-08-15 13:15:00|1491.9|1491.4|1491.65|1491.15|1491.95|1491.45|1491.55|1491.05|0
1755264000000|2025-08-15 13:20:00|1491.58|1491.08|1491.58|1491.08|1491.68|1491.18|1491.43|1490.93|4
1755264300000|2025-08-15 13:25:00|1491.48|1490.98|1490.48|1489.98|1491.48|1490.98|1490.43|1489.93|0
1755264600000|2025-08-15 13:30:00|1490.53|1490.03|1490.13|1489.63|1490.68|1490.18|1489.93|1489.43|1
1755264900000|2025-08-15 13:35:00|1490.08|1489.58|1490.43|1489.93|1490.53|1490.03|1489.73|1489.23|0
1755265200000|2025-08-15 13:40:00|1490.25|1489.75|1489.85|1489.35|1490.5|1490|1489.85|1489.35|0
1755265500000|2025-08-15 13:45:00|1489.8|1489.3|1489.55|1489.05|1490.25|1489.75|1489.55|1489.05|0
1755265800000|2025-08-15 13:50:00|1489.72|1489.22|1489.87|1489.37|1490.37|1489.87|1489.72|1489.22|1
1755266100000|2025-08-15 13:55:00|1489.92|1489.42|1490.67|1490.17|1490.77|1490.27|1489.92|1489.42|10
1755266400000|2025-08-15 14:00:00|1490.7|1490.2|1490.2|1489.7|1490.85|1490.35|1490.1|1489.6|1
1755266700000|2025-08-15 14:05:00|1489.8|1489.3|1489.55|1489.05|1489.8|1489.3|1489.25|1488.75|11
1755267000000|2025-08-15 14:10:00|1489.6|1489.1|1489.2|1488.7|1489.75|1489.25|1488.95|1488.45|10
1755267300000|2025-08-15 14:15:00|1489.25|1488.75|1489.75|1489.25|1489.95|1489.45|1489|1488.5|10
1755500700000|2025-08-18 07:05:00|1492.85|1492.35|1491.9|1491.4|1493.3|1492.8|1491.05|1490.55|0
1755501000000|2025-08-18 07:10:00|1491.85|1491.35|1490.65|1490.15|1492.2|1491.7|1490.35|1489.85|0
1755501300000|2025-08-18 07:15:00|1490.7|1490.2|1491.65|1491.15|1492.35|1491.85|1490.65|1490.15|0
1755501600000|2025-08-18 07:20:00|1491.86|1491.36|1491.26|1490.76|1492.86|1492.36|1491.06|1490.56|1
1755501900000|2025-08-18 07:25:00|1491.31|1490.81|1488.86|1488.36|1491.36|1490.86|1488.86|1488.36|0
1755502200000|2025-08-18 07:30:00|1488.81|1488.31|1488.46|1487.96|1489.06|1488.56|1487.96|1487.46|0
1755502500000|2025-08-18 07:35:00|1488.51|1488.01|1489.76|1489.26|1489.96|1489.46|1488.36|1487.86|0
1755502800000|2025-08-18 07:40:00|1489.81|1489.31|1490.66|1490.16|1491.06|1490.56|1489.76|1489.26|0
1755503100000|2025-08-18 07:45:00|1490.61|1490.11|1490.66|1490.16|1490.96|1490.46|1490.36|1489.86|10
1755503400000|2025-08-18 07:50:00|1490.44|1489.94|1491.14|1490.64|1491.39|1490.89|1490.34|1489.84|19
1755503700000|2025-08-18 07:55:00|1491.19|1490.69|1491.74|1491.24|1491.74|1491.24|1490.64|1490.14|0
1755504000000|2025-08-18 08:00:00|1491.72|1491.22|1492.02|1491.52|1492.32|1491.82|1491.62|1491.12|0
1755504300000|2025-08-18 08:05:00|1491.97|1491.47|1491.22|1490.72|1492.02|1491.52|1491.12|1490.62|0
1755504600000|2025-08-18 08:10:00|1491.39|1490.89|1492.09|1491.59|1492.39|1491.89|1491.29|1490.79|4
1755504900000|2025-08-18 08:15:00|1492.14|1491.64|1492.49|1491.99|1492.69|1492.19|1491.99|1491.49|1
1755505200000|2025-08-18 08:20:00|1492.38|1491.88|1491.18|1490.68|1492.58|1492.08|1491.18|1490.68|0
1755505500000|2025-08-18 08:25:00|1491.23|1490.73|1491.38|1490.88|1491.78|1491.28|1491.18|1490.68|0
1755505800000|2025-08-18 08:30:00|1491.39|1490.89|1492.09|1491.59|1492.09|1491.59|1491.29|1490.79|0
1755506100000|2025-08-18 08:35:00|1492.14|1491.64|1492.39|1491.89|1492.49|1491.99|1492.14|1491.64|0
1755506400000|2025-08-18 08:40:00|1492.22|1491.72|1492.42|1491.92|1492.72|1492.22|1492.22|1491.72|0
1755506700000|2025-08-18 08:45:00|1492.47|1491.97|1492.62|1492.12|1492.62|1492.12|1492.07|1491.57|0
1755507000000|2025-08-18 08:50:00|1492.53|1492.03|1492.83|1492.33|1492.93|1492.43|1492.53|1492.03|0
1755507300000|2025-08-18 08:55:00|1492.78|1492.28|1492.73|1492.23|1493.33|1492.83|1492.63|1492.13|0
1755507600000|2025-08-18 09:00:00|1492.92|1492.42|1493.02|1492.52|1493.12|1492.62|1492.72|1492.22|0
1755507900000|2025-08-18 09:05:00|1492.97|1492.47|1493.52|1493.02|1493.52|1493.02|1492.97|1492.47|0
1755508200000|2025-08-18 09:10:00|1493.5|1493|1493.6|1493.1|1494.05|1493.55|1493.4|1492.9|0
1755508500000|2025-08-18 09:15:00|1493.55|1493.05|1493.2|1492.7|1493.7|1493.2|1493.2|1492.7|0
1755508800000|2025-08-18 09:20:00|1493.07|1492.57|1493.27|1492.77|1493.47|1492.97|1492.97|1492.47|0
1755509100000|2025-08-18 09:25:00|1493.32|1492.82|1492.37|1491.87|1493.37|1492.87|1492.37|1491.87|0
1755509400000|2025-08-18 09:30:00|1492.46|1491.96|1492.16|1491.66|1492.56|1492.06|1491.86|1491.36|0
1755509700000|2025-08-18 09:35:00|1492.11|1491.61|1491.66|1491.16|1492.26|1491.76|1491.66|1491.16|0
1755510000000|2025-08-18 09:40:00|1491.77|1491.27|1491.77|1491.27|1491.87|1491.37|1491.47|1490.97|0
1755510300000|2025-08-18 09:45:00|1491.72|1491.22|1492.27|1491.77|1492.32|1491.82|1491.67|1491.17|0
1755510600000|2025-08-18 09:50:00|1492.2|1491.7|1492.4|1491.9|1492.5|1492|1491.85|1491.35|1
1755510900000|2025-08-18 09:55:00|1492.45|1491.95|1491.4|1490.9|1492.5|1492|1491.4|1490.9|0
1755511200000|2025-08-18 10:00:00|1491.54|1491.04|1491.64|1491.14|1491.84|1491.34|1491.14|1490.64|0
1755511500000|2025-08-18 10:05:00|1491.69|1491.19|1491.64|1491.14|1491.74|1491.24|1491.44|1490.94|0
1755511800000|2025-08-18 10:10:00|1491.56|1491.06|1491.46|1490.96|1491.61|1491.11|1491.11|1490.61|1
1755512100000|2025-08-18 10:15:00|1491.41|1490.91|1491.36|1490.86|1491.46|1490.96|1491.16|1490.66|0
1755512400000|2025-08-18 10:20:00|1491.33|1490.83|1490.83|1490.33|1491.38|1490.88|1490.83|1490.33|0
1755512700000|2025-08-18 10:25:00|1490.78|1490.28|1490.63|1490.13|1490.83|1490.33|1490.53|1490.03|0
1755513000000|2025-08-18 10:30:00|1490.56|1490.06|1490.66|1490.16|1490.96|1490.46|1490.56|1490.06|0
1755513300000|2025-08-18 10:35:00|1490.71|1490.21|1490.76|1490.26|1490.76|1490.26|1490.36|1489.86|0
1755513600000|2025-08-18 10:40:00|1490.79|1490.29|1490.89|1490.39|1491.09|1490.59|1490.59|1490.09|0
1755513900000|2025-08-18 10:45:00|1490.94|1490.44|1490.69|1490.19|1491.09|1490.59|1490.49|1489.99|1
1755514200000|2025-08-18 10:50:00|1490.74|1490.24|1490.69|1490.19|1490.89|1490.39|1490.39|1489.89|0
1755514500000|2025-08-18 10:55:00|1490.74|1490.24|1490.49|1489.99|1490.79|1490.29|1490.29|1489.79|0
1755514800000|2025-08-18 11:00:00|1490.48|1489.98|1491.78|1491.28|1491.78|1491.28|1490.48|1489.98|0
1755515100000|2025-08-18 11:05:00|1491.83|1491.33|1491.88|1491.38|1492.03|1491.53|1491.68|1491.18|0
1755515400000|2025-08-18 11:10:00|1491.87|1491.37|1491.87|1491.37|1491.97|1491.47|1491.57|1491.07|0
1755515700000|2025-08-18 11:15:00|1491.82|1491.32|1491.52|1491.02|1491.87|1491.37|1491.47|1490.97|1
1755516000000|2025-08-18 11:20:00|1491.53|1491.03|1491.38|1490.88|1491.58|1491.08|1491.28|1490.78|0
1755516300000|2025-08-18 11:25:00|1491.48|1490.98|1491.43|1490.93|1491.58|1491.08|1491.38|1490.88|0
1755516600000|2025-08-18 11:30:00|1491.59|1491.09|1491.39|1490.89|1491.59|1491.09|1491.34|1490.84|0
1755516900000|2025-08-18 11:35:00|1491.34|1490.84|1491.74|1491.24|1491.74|1491.24|1491.34|1490.84|0
1755517200000|2025-08-18 11:40:00|1491.7|1491.2|1491.8|1491.3|1491.8|1491.3|1491.6|1491.1|1
1755517500000|2025-08-18 11:45:00|1491.75|1491.25|1492|1491.5|1492.1|1491.6|1491.7|1491.2|0
1755517800000|2025-08-18 11:50:00|1491.79|1491.29|1491.39|1490.89|1491.79|1491.29|1490.89|1490.39|0
1755518100000|2025-08-18 11:55:00|1491.34|1490.84|1491.44|1490.94|1491.59|1491.09|1491.29|1490.79|3
1755518400000|2025-08-18 12:00:00|1491.49|1490.99|1492.04|1491.54|1492.14|1491.64|1491.44|1490.94|2
1755518700000|2025-08-18 12:05:00|1492.09|1491.59|1492.24|1491.74|1492.34|1491.84|1492.04|1491.54|0
1755519000000|2025-08-18 12:10:00|1492.33|1491.83|1492.73|1492.23|1492.73|1492.23|1492.23|1491.73|0
1755519300000|2025-08-18 12:15:00|1492.68|1492.18|1492.33|1491.83|1492.83|1492.33|1492.33|1491.83|0
1755519600000|2025-08-18 12:20:00|1492.28|1491.78|1492.18|1491.68|1492.28|1491.78|1491.88|1491.38|0
1755519900000|2025-08-18 12:25:00|1492.13|1491.63|1492.38|1491.88|1492.48|1491.98|1492.08|1491.58|0
1755520200000|2025-08-18 12:30:00|1492.48|1491.98|1492.58|1492.08|1492.78|1492.28|1491.88|1491.38|0
1755520500000|2025-08-18 12:35:00|1492.63|1492.13|1492.73|1492.23|1492.73|1492.23|1492.28|1491.78|0
1755520800000|2025-08-18 12:40:00|1492.69|1492.19|1491.94|1491.44|1492.74|1492.24|1491.94|1491.44|1
1755521100000|2025-08-18 12:45:00|1491.99|1491.49|1491.84|1491.34|1492.24|1491.74|1491.64|1491.14|0
1755521400000|2025-08-18 12:50:00|1491.83|1491.33|1492.03|1491.53|1492.13|1491.63|1491.83|1491.33|0
1755521700000|2025-08-18 12:55:00|1491.98|1491.48|1491.48|1490.98|1491.98|1491.48|1491.43|1490.93|0
1755522000000|2025-08-18 13:00:00|1491.44|1490.94|1491.49|1490.99|1491.69|1491.19|1491.19|1490.69|0
1755522300000|2025-08-18 13:05:00|1491.54|1491.04|1491.89|1491.39|1491.89|1491.39|1491.39|1490.89|1
1755522600000|2025-08-18 13:10:00|1491.86|1491.36|1491.76|1491.26|1491.96|1491.46|1491.21|1490.71|2
1755522900000|2025-08-18 13:15:00|1491.71|1491.21|1491.51|1491.01|1492.16|1491.66|1491.46|1490.96|0
1755523200000|2025-08-18 13:20:00|1491.61|1491.11|1491.06|1490.56|1491.66|1491.16|1490.96|1490.46|0
1755523500000|2025-08-18 13:25:00|1491.01|1490.51|1489.91|1489.41|1491.06|1490.56|1489.76|1489.26|0
1755523800000|2025-08-18 13:30:00|1490|1489.5|1489.65|1489.15|1490|1489.5|1488.6|1488.1|0
1755524100000|2025-08-18 13:35:00|1489.45|1488.95|1489.55|1489.05|1489.75|1489.25|1489.3|1488.8|1
1755524400000|2025-08-18 13:40:00|1489.34|1488.84|1488.99|1488.49|1489.44|1488.94|1488.84|1488.34|3
1755524700000|2025-08-18 13:45:00|1489.04|1488.54|1489.34|1488.84|1489.54|1489.04|1488.94|1488.44|1
1755525000000|2025-08-18 13:50:00|1489.65|1489.15|1490.05|1489.55|1490.05|1489.55|1489.35|1488.85|0
1755525300000|2025-08-18 13:55:00|1490.1|1489.6|1489.6|1489.1|1490.25|1489.75|1489.5|1489|0
1755525600000|2025-08-18 14:00:00|1489.55|1489.05|1490|1489.5|1490.3|1489.8|1489.5|1489|0
1755525900000|2025-08-18 14:05:00|1490.05|1489.55|1490|1489.5|1490.2|1489.7|1489.6|1489.1|1
1755526200000|2025-08-18 14:10:00|1490.01|1489.51|1490.11|1489.61|1490.21|1489.71|1489.71|1489.21|0
1755526500000|2025-08-18 14:15:00|1490.16|1489.66|1490.41|1489.91|1490.71|1490.21|1490.01|1489.51|12
1755587400000|2025-08-19 07:10:00|1493.45|1492.95|1494.25|1493.75|1495.65|1495.15|1493.35|1492.85|0
1755587700000|2025-08-19 07:15:00|1494.2|1493.7|1492.05|1491.55|1494.2|1493.7|1491.75|1491.25|0
1755588000000|2025-08-19 07:20:00|1492.09|1491.59|1491.69|1491.19|1492.39|1491.89|1491.69|1491.19|0
1755588300000|2025-08-19 07:25:00|1491.64|1491.14|1490.44|1489.94|1492.09|1491.59|1490.29|1489.79|0
1755588600000|2025-08-19 07:30:00|1490.33|1489.83|1489.68|1489.18|1491.13|1490.63|1489.68|1489.18|0
1755588900000|2025-08-19 07:35:00|1489.63|1489.13|1489.18|1488.68|1489.63|1489.13|1488.48|1487.98|7
1755589200000|2025-08-19 07:40:00|1489.2|1488.7|1489.5|1489|1490|1489.5|1488.95|1488.45|0
1755589500000|2025-08-19 07:45:00|1489.45|1488.95|1490|1489.5|1490.15|1489.65|1489.3|1488.8|2
1755589800000|2025-08-19 07:50:00|1489.96|1489.46|1490.66|1490.16|1490.86|1490.36|1489.86|1489.36|0
1755590100000|2025-08-19 07:55:00|1490.71|1490.21|1490.76|1490.26|1491.16|1490.66|1490.56|1490.06|0
1755590400000|2025-08-19 08:00:00|1490.59|1490.09|1490.19|1489.69|1490.89|1490.39|1490.19|1489.69|0
1755590700000|2025-08-19 08:05:00|1490.14|1489.64|1490.99|1490.49|1491.09|1490.59|1489.99|1489.49|0
1755591000000|2025-08-19 08:10:00|1491.05|1490.55|1493.15|1492.65|1493.15|1492.65|1490.9|1490.4|0
1755591300000|2025-08-19 08:15:00|1493.1|1492.6|1496.25|1495.75|1496.55|1496.05|1492.85|1492.35|4
1755591600000|2025-08-19 08:20:00|1496.04|1495.54|1495.64|1495.14|1496.24|1495.74|1495.14|1494.64|0
1755591900000|2025-08-19 08:25:00|1495.59|1495.09|1495.84|1495.34|1496.44|1495.94|1495.44|1494.94|0
1755592200000|2025-08-19 08:30:00|1496.03|1495.53|1496.23|1495.73|1496.33|1495.83|1495.73|1495.23|0
1755592500000|2025-08-19 08:35:00|1496.28|1495.78|1495.03|1494.53|1496.73|1496.23|1494.93|1494.43|11
1755592800000|2025-08-19 08:40:00|1495.07|1494.57|1495.57|1495.07|1495.77|1495.27|1494.97|1494.47|0
1755593100000|2025-08-19 08:45:00|1495.52|1495.02|1494.87|1494.37|1495.87|1495.37|1494.87|1494.37|0
1755593400000|2025-08-19 08:50:00|1494.89|1494.39|1495.14|1494.64|1495.49|1494.99|1494.84|1494.34|0
1755593700000|2025-08-19 08:55:00|1495.24|1494.74|1494.24|1493.74|1495.24|1494.74|1494.24|1493.74|0
1755594000000|2025-08-19 09:00:00|1494.3|1493.8|1494.35|1493.85|1494.75|1494.25|1494.25|1493.75|1
1755594300000|2025-08-19 09:05:00|1494.4|1493.9|1493.65|1493.15|1494.55|1494.05|1493.65|1493.15|0
1755594600000|2025-08-19 09:10:00|1493.53|1493.03|1493.73|1493.23|1493.93|1493.43|1493.43|1492.93|0
1755594900000|2025-08-19 09:15:00|1493.83|1493.33|1493.23|1492.73|1493.88|1493.38|1493.03|1492.53|0
1755595200000|2025-08-19 09:20:00|1493.15|1492.65|1492.65|1492.15|1493.25|1492.75|1492.65|1492.15|0
1755595500000|2025-08-19 09:25:00|1492.7|1492.2|1492.95|1492.45|1493.05|1492.55|1492.7|1492.2|0
1755595800000|2025-08-19 09:30:00|1493.06|1492.56|1493.06|1492.56|1493.21|1492.71|1492.86|1492.36|0
1755596100000|2025-08-19 09:35:00|1493.01|1492.51|1492.76|1492.26|1493.06|1492.56|1492.76|1492.26|0
1755596400000|2025-08-19 09:40:00|1492.65|1492.15|1492.95|1492.45|1493.45|1492.95|1492.65|1492.15|0
1755596700000|2025-08-19 09:45:00|1492.9|1492.4|1492.55|1492.05|1493.05|1492.55|1492.55|1492.05|0
1755597000000|2025-08-19 09:50:00|1492.64|1492.14|1493.64|1493.14|1493.64|1493.14|1492.54|1492.04|0
1755597300000|2025-08-19 09:55:00|1493.59|1493.09|1493.34|1492.84|1494.14|1493.64|1493.04|1492.54|0
1755597600000|2025-08-19 10:00:00|1493.32|1492.82|1493.12|1492.62|1493.42|1492.92|1492.92|1492.42|0
1755597900000|2025-08-19 10:05:00|1493.07|1492.57|1493.02|1492.52|1493.32|1492.82|1492.92|1492.42|0
1755598200000|2025-08-19 10:10:00|1492.91|1492.41|1492.61|1492.11|1492.96|1492.46|1492.51|1492.01|0
1755598500000|2025-08-19 10:15:00|1492.66|1492.16|1492.26|1491.76|1492.66|1492.16|1492.16|1491.66|0
1755598800000|2025-08-19 10:20:00|1492.55|1492.05|1492.3|1491.8|1492.55|1492.05|1492.1|1491.6|0
1755599100000|2025-08-19 10:25:00|1492.2|1491.7|1492.7|1492.2|1492.9|1492.4|1492.2|1491.7|0
1755599400000|2025-08-19 10:30:00|1492.57|1492.07|1492.82|1492.32|1492.87|1492.37|1492.42|1491.92|0
1755599700000|2025-08-19 10:35:00|1492.77|1492.27|1492.47|1491.97|1493.17|1492.67|1492.37|1491.87|1
1755600000000|2025-08-19 10:40:00|1492.43|1491.93|1492.33|1491.83|1492.53|1492.03|1492.03|1491.53|1
1755600300000|2025-08-19 10:45:00|1492.38|1491.88|1492.13|1491.63|1492.63|1492.13|1492.03|1491.53|2
1755600600000|2025-08-19 10:50:00|1492.18|1491.68|1492.08|1491.58|1492.48|1491.98|1491.88|1491.38|0
1755600900000|2025-08-19 10:55:00|1492.03|1491.53|1491.98|1491.48|1492.28|1491.78|1491.98|1491.48|1
1755601200000|2025-08-19 11:00:00|1492.11|1491.61|1491.71|1491.21|1492.11|1491.61|1491.51|1491.01|0
1755601500000|2025-08-19 11:05:00|1491.76|1491.26|1491.61|1491.11|1491.91|1491.41|1491.31|1490.81|3
1755601800000|2025-08-19 11:10:00|1491.32|1490.82|1491.22|1490.72|1491.67|1491.17|1491.12|1490.62|0
1755602100000|2025-08-19 11:15:00|1491.17|1490.67|1490.92|1490.42|1491.17|1490.67|1490.77|1490.27|1
1755602400000|2025-08-19 11:20:00|1491.12|1490.62|1491.02|1490.52|1491.22|1490.72|1490.72|1490.22|0
1755602700000|2025-08-19 11:25:00|1491.07|1490.57|1491.12|1490.62|1491.32|1490.82|1490.82|1490.32|1
1755603000000|2025-08-19 11:30:00|1491.21|1490.71|1491.21|1490.71|1491.51|1491.01|1491.21|1490.71|1
1755603300000|2025-08-19 11:35:00|1491.16|1490.66|1491.11|1490.61|1491.41|1490.91|1491.01|1490.51|0
1755603600000|2025-08-19 11:40:00|1491.03|1490.53|1491.13|1490.63|1491.43|1490.93|1490.93|1490.43|1
1755603900000|2025-08-19 11:45:00|1491.18|1490.68|1491.08|1490.58|1491.43|1490.93|1491.03|1490.53|0
1755604200000|2025-08-19 11:50:00|1491.04|1490.54|1491.39|1490.89|1491.89|1491.39|1490.99|1490.49|2
1755604500000|2025-08-19 11:55:00|1491.34|1490.84|1491.19|1490.69|1491.49|1490.99|1491.09|1490.59|0
1755604800000|2025-08-19 12:00:00|1491.05|1490.55|1490.55|1490.05|1491.1|1490.6|1490.35|1489.85|1
1755605100000|2025-08-19 12:05:00|1490.5|1490|1490.95|1490.45|1490.95|1490.45|1490.35|1489.85|1
1755605400000|2025-08-19 12:10:00|1491.06|1490.56|1491.16|1490.66|1491.36|1490.86|1490.96|1490.46|0
1755605700000|2025-08-19 12:15:00|1491.11|1490.61|1491.26|1490.76|1491.41|1490.91|1491.06|1490.56|1
1755606000000|2025-08-19 12:20:00|1491.27|1490.77|1491.97|1491.47|1491.97|1491.47|1491.27|1490.77|1
1755606300000|2025-08-19 12:25:00|1491.92|1491.42|1492.17|1491.67|1492.27|1491.77|1491.82|1491.32|1
1755606600000|2025-08-19 12:30:00|1492.16|1491.66|1491.66|1491.16|1492.26|1491.76|1491.46|1490.96|0
1755606900000|2025-08-19 12:35:00|1491.71|1491.21|1491.36|1490.86|1491.81|1491.31|1491.26|1490.76|1
1755607200000|2025-08-19 12:40:00|1491.44|1490.94|1491.44|1490.94|1491.54|1491.04|1491.24|1490.74|0
1755607500000|2025-08-19 12:45:00|1491.49|1490.99|1491.54|1491.04|1491.64|1491.14|1491.34|1490.84|1
1755607800000|2025-08-19 12:50:00|1491.45|1490.95|1491.35|1490.85|1491.75|1491.25|1491.35|1490.85|1
1755608100000|2025-08-19 12:55:00|1491.4|1490.9|1491.05|1490.55|1491.75|1491.25|1491.05|1490.55|0
1755608400000|2025-08-19 13:00:00|1491.07|1490.57|1491.67|1491.17|1492.02|1491.52|1490.72|1490.22|2
1755608700000|2025-08-19 13:05:00|1491.72|1491.22|1491.97|1491.47|1492.37|1491.87|1491.67|1491.17|3
1755609000000|2025-08-19 13:10:00|1491.91|1491.41|1491.81|1491.31|1491.96|1491.46|1491.41|1490.91|3
1755609300000|2025-08-19 13:15:00|1491.76|1491.26|1492.96|1492.46|1493.41|1492.91|1491.71|1491.21|9
1755609600000|2025-08-19 13:20:00|1492.94|1492.44|1492.09|1491.59|1492.99|1492.49|1491.79|1491.29|3
1755609900000|2025-08-19 13:25:00|1492.14|1491.64|1492.74|1492.24|1492.79|1492.29|1491.99|1491.49|0
1755610200000|2025-08-19 13:30:00|1492.83|1492.33|1493.53|1493.03|1493.58|1493.08|1492.38|1491.88|8
1755610500000|2025-08-19 13:35:00|1493.58|1493.08|1493.18|1492.68|1494.53|1494.03|1493.18|1492.68|2
1755610800000|2025-08-19 13:40:00|1493.16|1492.66|1493.66|1493.16|1493.76|1493.26|1493.06|1492.56|0
1755611100000|2025-08-19 13:45:00|1493.81|1493.31|1494.06|1493.56|1494.26|1493.76|1493.46|1492.96|2
1755611400000|2025-08-19 13:50:00|1494.03|1493.53|1492.83|1492.33|1494.13|1493.63|1492.83|1492.33|0
1755611700000|2025-08-19 13:55:00|1492.88|1492.38|1492.03|1491.53|1492.93|1492.43|1491.83|1491.33|2
1755612000000|2025-08-19 14:00:00|1492.04|1491.54|1491.74|1491.24|1492.34|1491.84|1491.64|1491.14|0
1755612300000|2025-08-19 14:05:00|1491.69|1491.19|1491.54|1491.04|1491.79|1491.29|1490.94|1490.44|3
1755612600000|2025-08-19 14:10:00|1491.64|1491.14|1491.74|1491.24|1491.84|1491.34|1491.14|1490.64|0
1755612900000|2025-08-19 14:15:00|1491.79|1491.29|1492.24|1491.74|1492.94|1492.44|1491.69|1491.19|5
1755673200000|2025-08-20 07:00:00|1492.45|1491.95|1492.45|1491.95|1492.45|1491.95|1492.45|1491.95|0
1755673800000|2025-08-20 07:10:00|1492.6|1492.1|1492.15|1491.65|1493.1|1492.6|1492.15|1491.65|0
1755674100000|2025-08-20 07:15:00|1492.2|1491.7|1490.65|1490.15|1492.25|1491.75|1490.55|1490.05|0
1755674400000|2025-08-20 07:20:00|1490.3|1489.8|1489.2|1488.7|1490.45|1489.95|1488.9|1488.4|0
1755674700000|2025-08-20 07:25:00|1489.25|1488.75|1489.7|1489.2|1490|1489.5|1489.1|1488.6|0
1755675000000|2025-08-20 07:30:00|1490.04|1489.54|1489.64|1489.14|1490.74|1490.24|1489.14|1488.64|0
1755675300000|2025-08-20 07:35:00|1489.69|1489.19|1490.64|1490.14|1490.74|1490.24|1489.59|1489.09|1
1755675600000|2025-08-20 07:40:00|1490.52|1490.02|1489.42|1488.92|1490.52|1490.02|1489.42|1488.92|0
1755675900000|2025-08-20 07:45:00|1489.47|1488.97|1487.52|1487.02|1489.52|1489.02|1487.52|1487.02|0
1755676200000|2025-08-20 07:50:00|1487.71|1487.21|1488.11|1487.61|1488.31|1487.81|1487.51|1487.01|2
1755676500000|2025-08-20 07:55:00|1488.16|1487.66|1489.21|1488.71|1489.31|1488.81|1488.16|1487.66|0
1755676800000|2025-08-20 08:00:00|1488.98|1488.48|1489.28|1488.78|1489.48|1488.98|1488.53|1488.03|8
1755677100000|2025-08-20 08:05:00|1489.33|1488.83|1489.18|1488.68|1489.58|1489.08|1488.98|1488.48|0
1755677400000|2025-08-20 08:10:00|1489.26|1488.76|1488.76|1488.26|1489.81|1489.31|1488.66|1488.16|0
1755677700000|2025-08-20 08:15:00|1488.71|1488.21|1488.76|1488.26|1488.96|1488.46|1488.26|1487.76|0
1755678000000|2025-08-20 08:20:00|1488.82|1488.32|1489.02|1488.52|1489.32|1488.82|1488.72|1488.22|0
1755678300000|2025-08-20 08:25:00|1489.07|1488.57|1489.62|1489.12|1489.62|1489.12|1489.07|1488.57|0
1755678600000|2025-08-20 08:30:00|1489.81|1489.31|1489.51|1489.01|1490.21|1489.71|1489.51|1489.01|0
1755678900000|2025-08-20 08:35:00|1489.46|1488.96|1491.11|1490.61|1491.21|1490.71|1489.41|1488.91|0
1755679200000|2025-08-20 08:40:00|1490.95|1490.45|1492.05|1491.55|1492.05|1491.55|1490.85|1490.35|0
1755679500000|2025-08-20 08:45:00|1492|1491.5|1491.45|1490.95|1492.15|1491.65|1490.95|1490.45|0
1755679800000|2025-08-20 08:50:00|1491.54|1491.04|1491.54|1491.04|1491.54|1491.04|1491.04|1490.54|0
1755680100000|2025-08-20 08:55:00|1491.49|1490.99|1491.64|1491.14|1491.74|1491.24|1491.34|1490.84|0
1755680400000|2025-08-20 09:00:00|1491.65|1491.15|1492.15|1491.65|1492.4|1491.9|1491.3|1490.8|0
1755680700000|2025-08-20 09:05:00|1492.2|1491.7|1492.75|1492.25|1492.95|1492.45|1492.15|1491.65|0
1755681000000|2025-08-20 09:10:00|1492.65|1492.15|1492.75|1492.25|1492.75|1492.25|1491.95|1491.45|0
1755681300000|2025-08-20 09:15:00|1492.8|1492.3|1493.15|1492.65|1493.15|1492.65|1492.45|1491.95|0
1755681600000|2025-08-20 09:20:00|1493.23|1492.73|1492.48|1491.98|1493.23|1492.73|1492.23|1491.73|0
1755681900000|2025-08-20 09:25:00|1492.53|1492.03|1493.43|1492.93|1493.53|1493.03|1492.43|1491.93|0
1755682200000|2025-08-20 09:30:00|1493.48|1492.98|1494.03|1493.53|1494.03|1493.53|1493.43|1492.93|0
1755682500000|2025-08-20 09:35:00|1494.08|1493.58|1494.13|1493.63|1494.43|1493.93|1493.78|1493.28|0
1755682800000|2025-08-20 09:40:00|1494.16|1493.66|1494.16|1493.66|1494.66|1494.16|1493.96|1493.46|0
1755683100000|2025-08-20 09:45:00|1494.11|1493.61|1494.16|1493.66|1494.16|1493.66|1493.66|1493.16|1
1755683400000|2025-08-20 09:50:00|1494.18|1493.68|1493.73|1493.23|1494.38|1493.88|1493.68|1493.18|0
1755683700000|2025-08-20 09:55:00|1493.68|1493.18|1494.08|1493.58|1494.18|1493.68|1493.58|1493.08|0
1755684000000|2025-08-20 10:00:00|1494.16|1493.66|1493.96|1493.46|1494.26|1493.76|1493.76|1493.26|0
1755684300000|2025-08-20 10:05:00|1494.01|1493.51|1494.56|1494.06|1494.71|1494.21|1493.96|1493.46|0
1755684600000|2025-08-20 10:10:00|1494.35|1493.85|1494.45|1493.95|1494.55|1494.05|1494.05|1493.55|0
1755684900000|2025-08-20 10:15:00|1494.4|1493.9|1494.45|1493.95|1494.85|1494.35|1494.15|1493.65|1
1755685200000|2025-08-20 10:20:00|1494.68|1494.18|1494.68|1494.18|1494.88|1494.38|1494.58|1494.08|0
1755685500000|2025-08-20 10:25:00|1494.63|1494.13|1493.98|1493.48|1494.63|1494.13|1493.98|1493.48|0
1755685800000|2025-08-20 10:30:00|1493.95|1493.45|1494.65|1494.15|1494.65|1494.15|1493.95|1493.45|0
1755686100000|2025-08-20 10:35:00|1494.7|1494.2|1495.15|1494.65|1495.45|1494.95|1494.65|1494.15|0
1755686400000|2025-08-20 10:40:00|1494.93|1494.43|1494.83|1494.33|1495.03|1494.53|1494.73|1494.23|0
1755686700000|2025-08-20 10:45:00|1494.78|1494.28|1494.83|1494.33|1495.03|1494.53|1494.73|1494.23|0
1755687000000|2025-08-20 10:50:00|1494.86|1494.36|1494.66|1494.16|1494.86|1494.36|1494.46|1493.96|0
1755687300000|2025-08-20 10:55:00|1494.61|1494.11|1494.36|1493.86|1494.66|1494.16|1494.36|1493.86|0
1755687600000|2025-08-20 11:00:00|1494.34|1493.84|1494.44|1493.94|1494.54|1494.04|1494.14|1493.64|0
1755687900000|2025-08-20 11:05:00|1494.39|1493.89|1495.04|1494.54|1495.24|1494.74|1494.34|1493.84|0
1755688200000|2025-08-20 11:10:00|1495.15|1494.65|1495.05|1494.55|1495.25|1494.75|1495.05|1494.55|0
1755688500000|2025-08-20 11:15:00|1495.1|1494.6|1494.85|1494.35|1495.15|1494.65|1494.65|1494.15|0
1755688800000|2025-08-20 11:20:00|1494.92|1494.42|1494.42|1493.92|1495.02|1494.52|1494.42|1493.92|0
1755689100000|2025-08-20 11:25:00|1494.37|1493.87|1494.42|1493.92|1494.87|1494.37|1494.02|1493.52|0
1755689400000|2025-08-20 11:30:00|1494.38|1493.88|1494.38|1493.88|1494.58|1494.08|1494.38|1493.88|0
1755689700000|2025-08-20 11:35:00|1494.28|1493.78|1494.38|1493.88|1494.38|1493.88|1494.08|1493.58|0
1755690000000|2025-08-20 11:40:00|1494.27|1493.77|1493.97|1493.47|1494.37|1493.87|1493.87|1493.37|0
1755690300000|2025-08-20 11:45:00|1494.02|1493.52|1493.97|1493.47|1494.27|1493.77|1493.77|1493.27|0
1755690600000|2025-08-20 11:50:00|1494.09|1493.59|1494.19|1493.69|1494.29|1493.79|1493.79|1493.29|0
1755690900000|2025-08-20 11:55:00|1494.24|1493.74|1494.79|1494.29|1494.79|1494.29|1494.19|1493.69|0
1755691200000|2025-08-20 12:00:00|1494.61|1494.11|1495.01|1494.51|1495.11|1494.61|1494.41|1493.91|0
1755691500000|2025-08-20 12:05:00|1495.06|1494.56|1494.51|1494.01|1495.26|1494.76|1494.51|1494.01|0
1755691800000|2025-08-20 12:10:00|1494.59|1494.09|1495.19|1494.69|1495.39|1494.89|1494.59|1494.09|0
1755692100000|2025-08-20 12:15:00|1495.14|1494.64|1495.79|1495.29|1495.79|1495.29|1495.09|1494.59|0
1755692400000|2025-08-20 12:20:00|1495.75|1495.25|1496.55|1496.05|1496.75|1496.25|1495.65|1495.15|4
1755692700000|2025-08-20 12:25:00|1496.5|1496|1496.85|1496.35|1497.05|1496.55|1496.35|1495.85|0
1755693000000|2025-08-20 12:30:00|1496.91|1496.41|1496.61|1496.11|1496.91|1496.41|1496.61|1496.11|0
1755693300000|2025-08-20 12:35:00|1496.66|1496.16|1497.01|1496.51|1497.31|1496.81|1496.66|1496.16|0
1755693600000|2025-08-20 12:40:00|1497|1496.5|1497.5|1497|1497.8|1497.3|1496.9|1496.4|0
1755693900000|2025-08-20 12:45:00|1497.55|1497.05|1497.4|1496.9|1497.8|1497.3|1497.4|1496.9|0
1755694200000|2025-08-20 12:50:00|1497.47|1496.97|1497.07|1496.57|1497.57|1497.07|1496.87|1496.37|0
1755694500000|2025-08-20 12:55:00|1497.02|1496.52|1497.07|1496.57|1497.47|1496.97|1496.87|1496.37|0
1755694800000|2025-08-20 13:00:00|1496.96|1496.46|1497.76|1497.26|1497.81|1497.31|1496.76|1496.26|1
1755695100000|2025-08-20 13:05:00|1497.81|1497.31|1498.16|1497.66|1498.36|1497.86|1497.66|1497.16|0
1755695400000|2025-08-20 13:10:00|1498.25|1497.75|1498.85|1498.35|1498.95|1498.45|1498.15|1497.65|0
1755695700000|2025-08-20 13:15:00|1498.95|1498.45|1499.45|1498.95|1499.55|1499.05|1498.95|1498.45|0
1755696000000|2025-08-20 13:20:00|1499.36|1498.86|1498.96|1498.46|1499.66|1499.16|1498.96|1498.46|0
1755696300000|2025-08-20 13:25:00|1499.01|1498.51|1499.86|1499.36|1499.86|1499.36|1498.56|1498.06|1
1755696600000|2025-08-20 13:30:00|1499.76|1499.26|1500.86|1500.36|1500.96|1500.46|1499.46|1498.96|1
1755696900000|2025-08-20 13:35:00|1500.76|1500.26|1500.46|1499.96|1501.16|1500.66|1500.36|1499.86|0
1755697200000|2025-08-20 13:40:00|1500.55|1500.05|1501.2|1500.7|1501.25|1500.75|1500.55|1500.05|1
1755697500000|2025-08-20 13:45:00|1501.15|1500.65|1501.45|1500.95|1501.85|1501.35|1501.15|1500.65|4
1755697800000|2025-08-20 13:50:00|1501.44|1500.94|1501.39|1500.89|1502.99|1502.49|1501.29|1500.79|1
1755698100000|2025-08-20 13:55:00|1501.34|1500.84|1501.79|1501.29|1502.04|1501.54|1501.29|1500.79|10
1755698400000|2025-08-20 14:00:00|1501.85|1501.35|1502.65|1502.15|1502.7|1502.2|1501.6|1501.1|7
1755698700000|2025-08-20 14:05:00|1502.7|1502.2|1502.3|1501.8|1503.35|1502.85|1502.2|1501.7|3
1755699000000|2025-08-20 14:10:00|1502.16|1501.66|1502.41|1501.91|1503.66|1503.16|1501.96|1501.46|15
1755699300000|2025-08-20 14:15:00|1502.46|1501.96|1502.31|1501.81|1503.21|1502.71|1502.26|1501.76|12
1755759600000|2025-08-21 07:00:00|1511.8|1511.3|1514|1513.5|1514.1|1513.6|1511.7|1511.2|1
1755759900000|2025-08-21 07:05:00|1514.05|1513.55|1516.5|1516|1517.1|1516.6|1514.05|1513.55|5
1755760200000|2025-08-21 07:10:00|1516.45|1515.95|1516.3|1515.8|1516.6|1516.1|1515.75|1515.25|14
1755760500000|2025-08-21 07:15:00|1516.1|1515.6|1514.85|1514.35|1516.2|1515.7|1514.35|1513.85|25
1755760800000|2025-08-21 07:20:00|1514.83|1514.33|1515.63|1515.13|1515.83|1515.33|1514.73|1514.23|2
1755761100000|2025-08-21 07:25:00|1515.58|1515.08|1514.53|1514.03|1515.63|1515.13|1514.18|1513.68|47
1755761400000|2025-08-21 07:30:00|1514.79|1514.29|1514.34|1513.84|1514.84|1514.34|1513.84|1513.34|19
1755761700000|2025-08-21 07:35:00|1514.39|1513.89|1514.29|1513.79|1515.19|1514.69|1514.29|1513.79|4
1755762000000|2025-08-21 07:40:00|1514.25|1513.75|1514.55|1514.05|1514.85|1514.35|1513.4|1512.9|6
1755762300000|2025-08-21 07:45:00|1514.6|1514.1|1514.75|1514.25|1514.75|1514.25|1514.15|1513.65|3
1755762600000|2025-08-21 07:50:00|1514.61|1514.11|1514.41|1513.91|1515.11|1514.61|1514.41|1513.91|4
1755762900000|2025-08-21 07:55:00|1514.46|1513.96|1513.41|1512.91|1514.46|1513.96|1512.81|1512.31|0
1755763200000|2025-08-21 08:00:00|1513.39|1512.89|1514.14|1513.64|1514.19|1513.69|1512.99|1512.49|7
1755763500000|2025-08-21 08:05:00|1514.09|1513.59|1514.89|1514.39|1514.89|1514.39|1513.89|1513.39|0
1755763800000|2025-08-21 08:10:00|1514.72|1514.22|1514.92|1514.42|1514.97|1514.47|1514.47|1513.97|0
1755764100000|2025-08-21 08:15:00|1514.87|1514.37|1514.62|1514.12|1515.07|1514.57|1514.32|1513.82|1
1755764400000|2025-08-21 08:20:00|1514.67|1514.17|1515.27|1514.77|1515.32|1514.82|1514.62|1514.12|0
1755764700000|2025-08-21 08:25:00|1515.32|1514.82|1515.32|1514.82|1515.82|1515.32|1515.12|1514.62|3
1755765000000|2025-08-21 08:30:00|1515.48|1514.98|1515.28|1514.78|1515.88|1515.38|1515.08|1514.58|0
1755765300000|2025-08-21 08:35:00|1515.18|1514.68|1515.13|1514.63|1515.38|1514.88|1514.98|1514.48|10
1755765600000|2025-08-21 08:40:00|1515.06|1514.56|1515.01|1514.51|1515.16|1514.66|1514.96|1514.46|0
1755765900000|2025-08-21 08:45:00|1514.96|1514.46|1514.66|1514.16|1515.06|1514.56|1514.11|1513.61|3
1755766200000|2025-08-21 08:50:00|1514.64|1514.14|1514.49|1513.99|1514.99|1514.49|1513.99|1513.49|0
1755766500000|2025-08-21 08:55:00|1514.54|1514.04|1514.69|1514.19|1515.19|1514.69|1514.54|1514.04|0
1755766800000|2025-08-21 09:00:00|1514.79|1514.29|1513.89|1513.39|1514.89|1514.39|1513.89|1513.39|0
1755767100000|2025-08-21 09:05:00|1513.84|1513.34|1514.69|1514.19|1514.79|1514.29|1513.79|1513.29|0
1755767400000|2025-08-21 09:10:00|1514.63|1514.13|1515.03|1514.53|1515.03|1514.53|1514.48|1513.98|0
1755767700000|2025-08-21 09:15:00|1515.08|1514.58|1515.03|1514.53|1515.13|1514.63|1514.63|1514.13|0
1755768000000|2025-08-21 09:20:00|1515.01|1514.51|1514.31|1513.81|1515.01|1514.51|1514.11|1513.61|0
1755768300000|2025-08-21 09:25:00|1514.26|1513.76|1514.91|1514.41|1515.01|1514.51|1514.21|1513.71|0
1755768600000|2025-08-21 09:30:00|1514.93|1514.43|1514.43|1513.93|1515.13|1514.63|1514.43|1513.93|0
1755768900000|2025-08-21 09:35:00|1514.48|1513.98|1514.83|1514.33|1515.08|1514.58|1514.33|1513.83|0
1755769200000|2025-08-21 09:40:00|1514.86|1514.36|1514.96|1514.46|1514.96|1514.46|1514.56|1514.06|0
1755769500000|2025-08-21 09:45:00|1514.91|1514.41|1514.66|1514.16|1514.96|1514.46|1514.26|1513.76|0
1755769800000|2025-08-21 09:50:00|1514.54|1514.04|1514.24|1513.74|1514.54|1514.04|1514.24|1513.74|0
1755770100000|2025-08-21 09:55:00|1514.29|1513.79|1514.64|1514.14|1514.74|1514.24|1514.24|1513.74|0
1755770400000|2025-08-21 10:00:00|1514.6|1514.1|1514.9|1514.4|1514.9|1514.4|1514.05|1513.55|2
1755770700000|2025-08-21 10:05:00|1514.95|1514.45|1514.2|1513.7|1515.1|1514.6|1514.1|1513.6|0
1755771000000|2025-08-21 10:10:00|1514.41|1513.91|1514.31|1513.81|1514.51|1514.01|1514.21|1513.71|0
1755771300000|2025-08-21 10:15:00|1514.36|1513.86|1514.31|1513.81|1514.81|1514.31|1514.21|1513.71|0
1755771600000|2025-08-21 10:20:00|1514.26|1513.76|1514.16|1513.66|1514.46|1513.96|1514.06|1513.56|0
1755771900000|2025-08-21 10:25:00|1514.11|1513.61|1514.26|1513.76|1514.36|1513.86|1513.76|1513.26|3
1755772200000|2025-08-21 10:30:00|1514.32|1513.82|1514.32|1513.82|1514.37|1513.87|1513.92|1513.42|0
1755772500000|2025-08-21 10:35:00|1514.27|1513.77|1514.42|1513.92|1514.62|1514.12|1514.22|1513.72|0
1755772800000|2025-08-21 10:40:00|1514.32|1513.82|1513.67|1513.17|1514.42|1513.92|1513.52|1513.02|0
1755773100000|2025-08-21 10:45:00|1513.72|1513.22|1513.52|1513.02|1513.77|1513.27|1513.12|1512.62|0
1755773400000|2025-08-21 10:50:00|1513.51|1513.01|1513.71|1513.21|1513.91|1513.41|1513.31|1512.81|0
1755773700000|2025-08-21 10:55:00|1513.76|1513.26|1514.11|1513.61|1514.21|1513.71|1513.61|1513.11|0
1755774000000|2025-08-21 11:00:00|1513.95|1513.45|1514.25|1513.75|1514.25|1513.75|1513.6|1513.1|0
1755774300000|2025-08-21 11:05:00|1514.2|1513.7|1514.35|1513.85|1514.35|1513.85|1514.15|1513.65|0
1755774600000|2025-08-21 11:10:00|1514.29|1513.79|1514.19|1513.69|1514.29|1513.79|1513.99|1513.49|0
1755774900000|2025-08-21 11:15:00|1514.14|1513.64|1514.39|1513.89|1514.49|1513.99|1513.99|1513.49|0
1755775200000|2025-08-21 11:20:00|1514.7|1514.2|1515.2|1514.7|1515.2|1514.7|1514.6|1514.1|0
1755775500000|2025-08-21 11:25:00|1515.25|1514.75|1514.4|1513.9|1515.3|1514.8|1514.3|1513.8|0
1755775800000|2025-08-21 11:30:00|1514.32|1513.82|1513.52|1513.02|1514.32|1513.82|1513.42|1512.92|0
1755776100000|2025-08-21 11:35:00|1513.57|1513.07|1513.62|1513.12|1513.62|1513.12|1513.22|1512.72|0
1755776400000|2025-08-21 11:40:00|1513.68|1513.18|1513.68|1513.18|1513.98|1513.48|1513.48|1512.98|0
1755776700000|2025-08-21 11:45:00|1513.73|1513.23|1513.38|1512.88|1513.88|1513.38|1513.18|1512.68|0
1755777000000|2025-08-21 11:50:00|1513.33|1512.83|1513.83|1513.33|1513.93|1513.43|1513.33|1512.83|0
1755777300000|2025-08-21 11:55:00|1513.88|1513.38|1513.33|1512.83|1514.13|1513.63|1513.33|1512.83|0
1755777600000|2025-08-21 12:00:00|1513.38|1512.88|1513.33|1512.83|1513.63|1513.13|1513.33|1512.83|0
1755777900000|2025-08-21 12:05:00|1513.38|1512.88|1513.63|1513.13|1513.73|1513.23|1513.23|1512.73|0
1755778200000|2025-08-21 12:10:00|1513.65|1513.15|1513.55|1513.05|1514.05|1513.55|1513.45|1512.95|0
1755778500000|2025-08-21 12:15:00|1513.5|1513|1513.35|1512.85|1513.55|1513.05|1513.25|1512.75|0
1755778800000|2025-08-21 12:20:00|1513.34|1512.84|1513.54|1513.04|1513.64|1513.14|1513.24|1512.74|0
1755779100000|2025-08-21 12:25:00|1513.49|1512.99|1513.14|1512.64|1513.54|1513.04|1513.04|1512.54|0
1755779400000|2025-08-21 12:30:00|1513.11|1512.61|1513.51|1513.01|1513.61|1513.11|1512.81|1512.31|0
1755779700000|2025-08-21 12:35:00|1513.46|1512.96|1511.81|1511.31|1513.46|1512.96|1511.81|1511.31|0
1755780000000|2025-08-21 12:40:00|1511.76|1511.26|1511.86|1511.36|1512.36|1511.86|1511.66|1511.16|0
1755780300000|2025-08-21 12:45:00|1511.81|1511.31|1511.36|1510.86|1511.81|1511.31|1511.16|1510.66|0
1755780600000|2025-08-21 12:50:00|1511.38|1510.88|1511.58|1511.08|1511.68|1511.18|1511.18|1510.68|0
1755780900000|2025-08-21 12:55:00|1511.63|1511.13|1511.68|1511.18|1512.18|1511.68|1511.53|1511.03|1
1755781200000|2025-08-21 13:00:00|1511.59|1511.09|1511.49|1510.99|1511.59|1511.09|1510.89|1510.39|0
1755781500000|2025-08-21 13:05:00|1511.39|1510.89|1511.99|1511.49|1512.29|1511.79|1511.39|1510.89|3
1755781800000|2025-08-21 13:10:00|1512.1|1511.6|1511.85|1511.35|1512.5|1512|1511.7|1511.2|1
1755782100000|2025-08-21 13:15:00|1511.8|1511.3|1511.2|1510.7|1511.9|1511.4|1510.9|1510.4|0
1755782400000|2025-08-21 13:20:00|1511.19|1510.69|1511.69|1511.19|1511.99|1511.49|1511.14|1510.64|0
1755782700000|2025-08-21 13:25:00|1511.59|1511.09|1512.09|1511.59|1512.19|1511.69|1511.54|1511.04|10
1755783000000|2025-08-21 13:30:00|1512.02|1511.52|1512.82|1512.32|1513.42|1512.92|1511.72|1511.22|0
1755783300000|2025-08-21 13:35:00|1512.77|1512.27|1512.12|1511.62|1512.87|1512.37|1512.02|1511.52|0
1755783600000|2025-08-21 13:40:00|1512.14|1511.64|1511.84|1511.34|1512.24|1511.74|1511.54|1511.04|0
1755783900000|2025-08-21 13:45:00|1511.89|1511.39|1511.04|1510.54|1512.04|1511.54|1510.74|1510.24|0
1755784200000|2025-08-21 13:50:00|1511.06|1510.56|1511.76|1511.26|1511.86|1511.36|1510.86|1510.36|0
1755784500000|2025-08-21 13:55:00|1511.81|1511.31|1511.26|1510.76|1512.16|1511.66|1511.26|1510.76|0
1755784800000|2025-08-21 14:00:00|1511.35|1510.85|1512.95|1512.45|1513.15|1512.65|1511.3|1510.8|1
1755785100000|2025-08-21 14:05:00|1513|1512.5|1513.95|1513.45|1514.15|1513.65|1512.85|1512.35|10
1755785400000|2025-08-21 14:10:00|1513.9|1513.4|1514.7|1514.2|1514.7|1514.2|1513.8|1513.3|0
1755785700000|2025-08-21 14:15:00|1514.75|1514.25|1515.45|1514.95|1515.9|1515.4|1514.7|1514.2|20
1755846000000|2025-08-22 07:00:00|1515.7|1515.2|1520.5|1520|1520.9|1520.4|1515.7|1515.2|10
1755846300000|2025-08-22 07:05:00|1520.45|1519.95|1521.25|1520.75|1521.25|1520.75|1519.05|1518.55|52
1755846600000|2025-08-22 07:10:00|1521.2|1520.7|1519.95|1519.45|1521.25|1520.75|1519.95|1519.45|37
1755846900000|2025-08-22 07:15:00|1520|1519.5|1519.15|1518.65|1520.35|1519.85|1518.95|1518.45|4
1755847200000|2025-08-22 07:20:00|1519.41|1518.91|1519.01|1518.51|1519.61|1519.11|1518.81|1518.31|2
1755847500000|2025-08-22 07:25:00|1519.06|1518.56|1519.11|1518.61|1519.26|1518.76|1518.61|1518.11|0
1755847800000|2025-08-22 07:30:00|1519.1|1518.6|1520|1519.5|1520.55|1520.05|1518.35|1517.85|10
1755848100000|2025-08-22 07:35:00|1519.95|1519.45|1520.1|1519.6|1520.4|1519.9|1519.65|1519.15|0
1755848400000|2025-08-22 07:40:00|1520.11|1519.61|1520.06|1519.56|1520.21|1519.71|1519.41|1518.91|0
1755848700000|2025-08-22 07:45:00|1520.01|1519.51|1519.86|1519.36|1520.01|1519.51|1519.66|1519.16|2
1755849000000|2025-08-22 07:50:00|1519.92|1519.42|1519.92|1519.42|1520.27|1519.77|1519.77|1519.27|0
1755849300000|2025-08-22 07:55:00|1519.97|1519.47|1520.27|1519.77|1520.67|1520.17|1519.72|1519.22|10
1755849600000|2025-08-22 08:00:00|1520.04|1519.54|1519.29|1518.79|1520.04|1519.54|1519.19|1518.69|3
1755849900000|2025-08-22 08:05:00|1519.24|1518.74|1518.89|1518.39|1519.29|1518.79|1518.79|1518.29|0
1755850200000|2025-08-22 08:10:00|1519.13|1518.63|1518.73|1518.23|1519.13|1518.63|1518.73|1518.23|0
1755850500000|2025-08-22 08:15:00|1518.78|1518.28|1519.68|1519.18|1519.73|1519.23|1518.78|1518.28|0
1755850800000|2025-08-22 08:20:00|1519.39|1518.89|1519.14|1518.64|1519.39|1518.89|1518.94|1518.44|0
1755851100000|2025-08-22 08:25:00|1519.09|1518.59|1518.54|1518.04|1519.14|1518.64|1518.44|1517.94|1
1755851400000|2025-08-22 08:30:00|1518.63|1518.13|1517.98|1517.48|1518.63|1518.13|1517.88|1517.38|2
1755851700000|2025-08-22 08:35:00|1518.03|1517.53|1517.68|1517.18|1518.03|1517.53|1517.48|1516.98|0
1755852000000|2025-08-22 08:40:00|1517.76|1517.26|1517.61|1517.11|1517.76|1517.26|1517.26|1516.76|0
1755852300000|2025-08-22 08:45:00|1517.66|1517.16|1518.11|1517.61|1518.16|1517.66|1517.51|1517.01|0
1755852600000|2025-08-22 08:50:00|1518.13|1517.63|1518.18|1517.68|1518.48|1517.98|1517.88|1517.38|0
1755852900000|2025-08-22 08:55:00|1518.23|1517.73|1518.08|1517.58|1518.38|1517.88|1518.03|1517.53|0
1755853200000|2025-08-22 09:00:00|1517.99|1517.49|1517.39|1516.89|1517.99|1517.49|1517.09|1516.59|0
1755853500000|2025-08-22 09:05:00|1517.44|1516.94|1517.24|1516.74|1517.59|1517.09|1517.24|1516.74|0
1755853800000|2025-08-22 09:10:00|1517.32|1516.82|1517.67|1517.17|1517.67|1517.17|1517.12|1516.62|0
1755854100000|2025-08-22 09:15:00|1517.62|1517.12|1517.32|1516.82|1517.62|1517.12|1516.72|1516.22|0
1755854400000|2025-08-22 09:20:00|1517.28|1516.78|1517.38|1516.88|1517.68|1517.18|1517.23|1516.73|0
1755854700000|2025-08-22 09:25:00|1517.33|1516.83|1517.08|1516.58|1517.53|1517.03|1516.73|1516.23|11
1755855000000|2025-08-22 09:30:00|1517.01|1516.51|1517.26|1516.76|1517.76|1517.26|1516.76|1516.26|0
1755855300000|2025-08-22 09:35:00|1517.21|1516.71|1517.36|1516.86|1517.36|1516.86|1516.86|1516.36|0
1755855600000|2025-08-22 09:40:00|1517.29|1516.79|1516.69|1516.19|1517.29|1516.79|1516.59|1516.09|10
1755855900000|2025-08-22 09:45:00|1516.74|1516.24|1516.89|1516.39|1517.04|1516.54|1516.74|1516.24|0
1755856200000|2025-08-22 09:50:00|1516.87|1516.37|1517.07|1516.57|1517.07|1516.57|1516.57|1516.07|0
1755856500000|2025-08-22 09:55:00|1517.02|1516.52|1516.97|1516.47|1517.07|1516.57|1516.57|1516.07|0
1755856800000|2025-08-22 10:00:00|1516.95|1516.45|1516.85|1516.35|1517.05|1516.55|1516.65|1516.15|0
1755857100000|2025-08-22 10:05:00|1516.9|1516.4|1516.55|1516.05|1516.95|1516.45|1516.45|1515.95|7
1755857400000|2025-08-22 10:10:00|1516.47|1515.97|1516.37|1515.87|1516.67|1516.17|1516.37|1515.87|0
1755857700000|2025-08-22 10:15:00|1516.32|1515.82|1516.67|1516.17|1516.67|1516.17|1516.17|1515.67|0
1755858000000|2025-08-22 10:20:00|1516.74|1516.24|1516.64|1516.14|1516.94|1516.44|1516.54|1516.04|7
1755858300000|2025-08-22 10:25:00|1516.69|1516.19|1517.14|1516.64|1517.34|1516.84|1516.69|1516.19|2
1755858600000|2025-08-22 10:30:00|1517.03|1516.53|1517.23|1516.73|1517.53|1517.03|1517.03|1516.53|0
1755858900000|2025-08-22 10:35:00|1517.28|1516.78|1517.43|1516.93|1517.53|1517.03|1517.23|1516.73|1
1755859200000|2025-08-22 10:40:00|1517.5|1517|1517.5|1517|1517.6|1517.1|1517.3|1516.8|0
1755859500000|2025-08-22 10:45:00|1517.55|1517.05|1517.5|1517|1517.7|1517.2|1517.4|1516.9|1
1755859800000|2025-08-22 10:50:00|1517.36|1516.86|1517.56|1517.06|1517.86|1517.36|1517.26|1516.76|0
1755860100000|2025-08-22 10:55:00|1517.51|1517.01|1517.96|1517.46|1517.96|1517.46|1517.51|1517.01|1
1755860400000|2025-08-22 11:00:00|1517.99|1517.49|1518.39|1517.89|1518.49|1517.99|1517.89|1517.39|0
1755860700000|2025-08-22 11:05:00|1518.44|1517.94|1518.69|1518.19|1518.69|1518.19|1518.04|1517.54|3
1755861000000|2025-08-22 11:10:00|1518.65|1518.15|1517.65|1517.15|1518.65|1518.15|1517.55|1517.05|0
1755861300000|2025-08-22 11:15:00|1517.6|1517.1|1517.45|1516.95|1517.8|1517.3|1517.45|1516.95|1
1755861600000|2025-08-22 11:20:00|1517.67|1517.17|1517.87|1517.37|1517.97|1517.47|1517.57|1517.07|0
1755861900000|2025-08-22 11:25:00|1517.92|1517.42|1517.77|1517.27|1517.97|1517.47|1517.77|1517.27|1
1755862200000|2025-08-22 11:30:00|1517.68|1517.18|1517.18|1516.68|1517.68|1517.18|1516.98|1516.48|0
1755862500000|2025-08-22 11:35:00|1517.13|1516.63|1516.48|1515.98|1517.18|1516.68|1516.48|1515.98|1
1755862800000|2025-08-22 11:40:00|1516.53|1516.03|1516.23|1515.73|1516.73|1516.23|1516.23|1515.73|1
1755863100000|2025-08-22 11:45:00|1516.18|1515.68|1516.33|1515.83|1516.43|1515.93|1516.13|1515.63|0
1755863400000|2025-08-22 11:50:00|1516.34|1515.84|1516.39|1515.89|1516.64|1516.14|1516.24|1515.74|6
1755863700000|2025-08-22 11:55:00|1516.44|1515.94|1516.54|1516.04|1516.74|1516.24|1516.44|1515.94|0
1755864000000|2025-08-22 12:00:00|1516.44|1515.94|1516.34|1515.84|1516.44|1515.94|1516.24|1515.74|1
1755864300000|2025-08-22 12:05:00|1516.29|1515.79|1515.99|1515.49|1516.44|1515.94|1515.99|1515.49|0
1755864600000|2025-08-22 12:10:00|1515.96|1515.46|1516.31|1515.81|1516.31|1515.81|1515.76|1515.26|13
1755864900000|2025-08-22 12:15:00|1516.21|1515.71|1515.91|1515.41|1516.21|1515.71|1515.91|1515.41|0
1755865200000|2025-08-22 12:20:00|1515.84|1515.34|1515.84|1515.34|1515.84|1515.34|1515.69|1515.19|1
1755865500000|2025-08-22 12:25:00|1515.89|1515.39|1515.74|1515.24|1515.94|1515.44|1515.74|1515.24|0
1755865800000|2025-08-22 12:30:00|1515.72|1515.22|1515.97|1515.47|1515.97|1515.47|1515.62|1515.12|1
1755866100000|2025-08-22 12:35:00|1516.02|1515.52|1515.92|1515.42|1516.22|1515.72|1515.92|1515.42|0
1755866400000|2025-08-22 12:40:00|1515.96|1515.46|1516.06|1515.56|1516.11|1515.61|1515.91|1515.41|1
1755866700000|2025-08-22 12:45:00|1516.01|1515.51|1516.56|1516.06|1516.56|1516.06|1516.01|1515.51|0
1755867000000|2025-08-22 12:50:00|1516.58|1516.08|1516.98|1516.48|1516.98|1516.48|1516.28|1515.78|1
1755867300000|2025-08-22 12:55:00|1516.93|1516.43|1516.58|1516.08|1516.93|1516.43|1516.13|1515.63|1
1755867600000|2025-08-22 13:00:00|1516.78|1516.28|1517.08|1516.58|1517.08|1516.58|1516.48|1515.98|1
1755867900000|2025-08-22 13:05:00|1517.13|1516.63|1517.18|1516.68|1517.38|1516.88|1517.08|1516.58|1
1755868200000|2025-08-22 13:10:00|1517.05|1516.55|1517.05|1516.55|1517.35|1516.85|1516.95|1516.45|0
1755868500000|2025-08-22 13:15:00|1517.1|1516.6|1517.65|1517.15|1517.75|1517.25|1517.1|1516.6|1
1755868800000|2025-08-22 13:20:00|1517.75|1517.25|1517.85|1517.35|1518.05|1517.55|1517.65|1517.15|0
1755869100000|2025-08-22 13:25:00|1517.9|1517.4|1518.1|1517.6|1518.1|1517.6|1517.55|1517.05|1
1755869400000|2025-08-22 13:30:00|1518.11|1517.61|1519.06|1518.56|1519.41|1518.91|1518.06|1517.56|3
1755869700000|2025-08-22 13:35:00|1519.01|1518.51|1519.16|1518.66|1519.46|1518.96|1518.36|1517.86|16
1755870000000|2025-08-22 13:40:00|1519.07|1518.57|1519.67|1519.17|1519.97|1519.47|1518.97|1518.47|8
1755870300000|2025-08-22 13:45:00|1519.72|1519.22|1519.17|1518.67|1520.07|1519.57|1519.12|1518.62|3
1755870600000|2025-08-22 13:50:00|1518.94|1518.44|1519.94|1519.44|1519.99|1519.49|1518.94|1518.44|0
1755870900000|2025-08-22 13:55:00|1519.89|1519.39|1520.44|1519.94|1520.64|1520.14|1519.54|1519.04|1
1755871200000|2025-08-22 14:00:00|1520.47|1519.97|1520.67|1520.17|1521.02|1520.52|1520.27|1519.77|0
1755871500000|2025-08-22 14:05:00|1520.72|1520.22|1519.67|1519.17|1520.72|1520.22|1519.57|1519.07|1
1755871800000|2025-08-22 14:10:00|1519.72|1519.22|1520.32|1519.82|1520.47|1519.97|1519.67|1519.17|2
1755872100000|2025-08-22 14:15:00|1520.47|1519.97|1520.82|1520.32|1521.57|1521.07|1519.97|1519.47|33
1756105200000|2025-08-25 07:00:00|1515.7|1515.2|1516.4|1515.9|1516.5|1516|1515.2|1514.7|3
1756105500000|2025-08-25 07:05:00|1516.35|1515.85|1515.05|1514.55|1516.35|1515.85|1514.95|1514.45|10
1756105800000|2025-08-25 07:10:00|1515.1|1514.6|1514.45|1513.95|1515.55|1515.05|1514.35|1513.85|0
1756106100000|2025-08-25 07:15:00|1514.5|1514|1515.55|1515.05|1516|1515.5|1514.5|1514|15
1756106400000|2025-08-25 07:20:00|1515.64|1515.14|1514.04|1513.54|1515.99|1515.49|1514.04|1513.54|7
1756106700000|2025-08-25 07:25:00|1514.14|1513.64|1515.54|1515.04|1515.69|1515.19|1514.09|1513.59|6
1756107000000|2025-08-25 07:30:00|1515.49|1514.99|1514.59|1514.09|1515.69|1515.19|1514.59|1514.09|0
1756107300000|2025-08-25 07:35:00|1514.24|1513.74|1513.94|1513.44|1514.94|1514.44|1513.94|1513.44|14
1756107600000|2025-08-25 07:40:00|1514.06|1513.56|1513.91|1513.41|1514.61|1514.11|1513.81|1513.31|3
1756107900000|2025-08-25 07:45:00|1513.86|1513.36|1513.86|1513.36|1514.11|1513.61|1513.61|1513.11|0
1756108200000|2025-08-25 07:50:00|1513.66|1513.16|1514.41|1513.91|1514.41|1513.91|1513.46|1512.96|1
1756108500000|2025-08-25 07:55:00|1514.46|1513.96|1514.61|1514.11|1514.81|1514.31|1514.41|1513.91|0
1756108800000|2025-08-25 08:00:00|1514.75|1514.25|1514.55|1514.05|1514.85|1514.35|1514.25|1513.75|0
1756109100000|2025-08-25 08:05:00|1514.5|1514|1514.85|1514.35|1514.95|1514.45|1514.45|1513.95|0
1756109400000|2025-08-25 08:10:00|1514.92|1514.42|1514.82|1514.32|1514.92|1514.42|1514.37|1513.87|3
1756109700000|2025-08-25 08:15:00|1514.77|1514.27|1515.22|1514.72|1515.22|1514.72|1514.57|1514.07|0
1756110000000|2025-08-25 08:20:00|1515.28|1514.78|1515.93|1515.43|1515.98|1515.48|1515.08|1514.58|0
1756110300000|2025-08-25 08:25:00|1515.88|1515.38|1515.68|1515.18|1515.93|1515.43|1515.63|1515.13|0
1756110600000|2025-08-25 08:30:00|1515.5|1515|1515.8|1515.3|1516|1515.5|1515.5|1515|0
1756110900000|2025-08-25 08:35:00|1515.85|1515.35|1516.8|1516.3|1517|1516.5|1515.8|1515.3|11
1756111200000|2025-08-25 08:40:00|1516.71|1516.21|1516.66|1516.16|1517.46|1516.96|1516.66|1516.16|30
1756111500000|2025-08-25 08:45:00|1516.71|1516.21|1516.46|1515.96|1516.81|1516.31|1516.46|1515.96|6
1756111800000|2025-08-25 08:50:00|1516.19|1515.69|1515.64|1515.14|1516.39|1515.89|1515.44|1514.94|18
1756112100000|2025-08-25 08:55:00|1515.74|1515.24|1515.84|1515.34|1515.94|1515.44|1515.74|1515.24|0
1756112400000|2025-08-25 09:00:00|1515.88|1515.38|1516.18|1515.68|1516.18|1515.68|1515.68|1515.18|0
1756112700000|2025-08-25 09:05:00|1516.13|1515.63|1516.08|1515.58|1516.28|1515.78|1515.98|1515.48|0
1756113000000|2025-08-25 09:10:00|1516.19|1515.69|1515.74|1515.24|1516.19|1515.69|1515.64|1515.14|0
1756113300000|2025-08-25 09:15:00|1515.69|1515.19|1515.69|1515.19|1515.79|1515.29|1515.64|1515.14|0
1756113600000|2025-08-25 09:20:00|1515.47|1514.97|1515.57|1515.07|1515.57|1515.07|1515.32|1514.82|0
1756113900000|2025-08-25 09:25:00|1515.52|1515.02|1515.87|1515.37|1515.97|1515.47|1515.52|1515.02|0
1756114200000|2025-08-25 09:30:00|1515.96|1515.46|1516.16|1515.66|1516.16|1515.66|1515.76|1515.26|0
1756114500000|2025-08-25 09:35:00|1516.11|1515.61|1515.66|1515.16|1516.16|1515.66|1515.66|1515.16|0
1756114800000|2025-08-25 09:40:00|1515.8|1515.3|1515.7|1515.2|1515.9|1515.4|1515.65|1515.15|0
1756115100000|2025-08-25 09:45:00|1515.75|1515.25|1515.2|1514.7|1515.75|1515.25|1515.2|1514.7|20
1756115400000|2025-08-25 09:50:00|1514.97|1514.47|1515.27|1514.77|1515.32|1514.82|1514.97|1514.47|1
1756115700000|2025-08-25 09:55:00|1515.22|1514.72|1515.37|1514.87|1515.47|1514.97|1514.92|1514.42|10
1756116000000|2025-08-25 10:00:00|1515.32|1514.82|1515.47|1514.97|1515.67|1515.17|1515.32|1514.82|0
1756116300000|2025-08-25 10:05:00|1515.42|1514.92|1515.47|1514.97|1515.52|1515.02|1515.27|1514.77|1
1756116600000|2025-08-25 10:10:00|1515.34|1514.84|1515.14|1514.64|1515.39|1514.89|1515.14|1514.64|0
1756116900000|2025-08-25 10:15:00|1515.19|1514.69|1515.19|1514.69|1515.29|1514.79|1515.14|1514.64|0
1756117200000|2025-08-25 10:20:00|1515.32|1514.82|1514.67|1514.17|1515.32|1514.82|1514.57|1514.07|10
1756117500000|2025-08-25 10:25:00|1514.72|1514.22|1514.67|1514.17|1514.87|1514.37|1514.57|1514.07|0
1756117800000|2025-08-25 10:30:00|1514.9|1514.4|1515.4|1514.9|1515.4|1514.9|1514.7|1514.2|4
1756118100000|2025-08-25 10:35:00|1515.45|1514.95|1516|1515.5|1516|1515.5|1515.45|1514.95|0
1756118400000|2025-08-25 10:40:00|1515.87|1515.37|1515.67|1515.17|1515.87|1515.37|1515.47|1514.97|0
1756118700000|2025-08-25 10:45:00|1515.72|1515.22|1516.07|1515.57|1516.07|1515.57|1515.52|1515.02|4
1756119000000|2025-08-25 10:50:00|1516.1|1515.6|1516|1515.5|1516.4|1515.9|1516|1515.5|0
1756119300000|2025-08-25 10:55:00|1516.05|1515.55|1515.9|1515.4|1516.2|1515.7|1515.8|1515.3|0
1756119600000|2025-08-25 11:00:00|1515.79|1515.29|1515.99|1515.49|1516.09|1515.59|1515.79|1515.29|0
1756119900000|2025-08-25 11:05:00|1516.09|1515.59|1516.59|1516.09|1516.69|1516.19|1516.09|1515.59|0
1756120200000|2025-08-25 11:10:00|1516.7|1516.2|1516.7|1516.2|1516.9|1516.4|1516.6|1516.1|0
1756120500000|2025-08-25 11:15:00|1516.75|1516.25|1517.1|1516.6|1517.1|1516.6|1516.7|1516.2|0
1756120800000|2025-08-25 11:20:00|1517.01|1516.51|1517.71|1517.21|1517.91|1517.41|1517.01|1516.51|0
1756121100000|2025-08-25 11:25:00|1517.76|1517.26|1518.11|1517.61|1518.41|1517.91|1517.71|1517.21|1
1756121400000|2025-08-25 11:30:00|1518.07|1517.57|1517.77|1517.27|1518.17|1517.67|1517.77|1517.27|0
1756121700000|2025-08-25 11:35:00|1517.57|1517.07|1517.77|1517.27|1517.92|1517.42|1517.57|1517.07|0
1756122000000|2025-08-25 11:40:00|1517.87|1517.37|1517.97|1517.47|1518.07|1517.57|1517.87|1517.37|0
1756122300000|2025-08-25 11:45:00|1517.92|1517.42|1518.27|1517.77|1518.27|1517.77|1517.87|1517.37|0
1756122600000|2025-08-25 11:50:00|1518.31|1517.81|1518.61|1518.11|1518.61|1518.11|1518.16|1517.66|1
1756122900000|2025-08-25 11:55:00|1518.56|1518.06|1518.81|1518.31|1518.91|1518.41|1518.51|1518.01|0
1756123200000|2025-08-25 12:00:00|1518.7|1518.2|1518.5|1518|1518.75|1518.25|1518.4|1517.9|0
1756123500000|2025-08-25 12:05:00|1518.45|1517.95|1518.7|1518.2|1518.8|1518.3|1518.45|1517.95|0
1756123800000|2025-08-25 12:10:00|1518.85|1518.35|1518.65|1518.15|1518.85|1518.35|1518.3|1517.8|1
1756124100000|2025-08-25 12:15:00|1518.7|1518.2|1517.65|1517.15|1518.75|1518.25|1517.65|1517.15|0
1756124400000|2025-08-25 12:20:00|1517.61|1517.11|1517.51|1517.01|1517.81|1517.31|1517.31|1516.81|0
1756124700000|2025-08-25 12:25:00|1517.56|1517.06|1517.61|1517.11|1517.71|1517.21|1517.41|1516.91|0
1756125000000|2025-08-25 12:30:00|1517.62|1517.12|1518.32|1517.82|1518.32|1517.82|1517.22|1516.72|1
1756125300000|2025-08-25 12:35:00|1518.37|1517.87|1518.62|1518.12|1518.72|1518.22|1518.37|1517.87|0
1756125600000|2025-08-25 12:40:00|1518.52|1518.02|1518.17|1517.67|1518.52|1518.02|1518.02|1517.52|0
1756125900000|2025-08-25 12:45:00|1518.12|1517.62|1518.02|1517.52|1518.32|1517.82|1517.92|1517.42|0
1756126200000|2025-08-25 12:50:00|1518.09|1517.59|1518.34|1517.84|1518.39|1517.89|1517.74|1517.24|5
1756126500000|2025-08-25 12:55:00|1518.29|1517.79|1518.09|1517.59|1518.34|1517.84|1518.09|1517.59|0
1756126800000|2025-08-25 13:00:00|1518.15|1517.65|1518.45|1517.95|1518.5|1518|1517.95|1517.45|0
1756127100000|2025-08-25 13:05:00|1518.35|1517.85|1519.45|1518.95|1519.45|1518.95|1518.35|1517.85|1
1756127400000|2025-08-25 13:10:00|1519.27|1518.77|1519.97|1519.47|1519.97|1519.47|1519.22|1518.72|0
1756127700000|2025-08-25 13:15:00|1519.92|1519.42|1520.17|1519.67|1520.27|1519.77|1519.67|1519.17|0
1756128000000|2025-08-25 13:20:00|1520.22|1519.72|1520.32|1519.82|1520.52|1520.02|1520.22|1519.72|0
1756128300000|2025-08-25 13:25:00|1520.37|1519.87|1520.22|1519.72|1520.52|1520.02|1520.02|1519.52|0
1756128600000|2025-08-25 13:30:00|1520.27|1519.77|1519.87|1519.37|1520.27|1519.77|1519.17|1518.67|1
1756128900000|2025-08-25 13:35:00|1519.82|1519.32|1519.77|1519.27|1520.12|1519.62|1519.27|1518.77|14
1756129200000|2025-08-25 13:40:00|1519.89|1519.39|1521.14|1520.64|1521.19|1520.69|1519.79|1519.29|1
1756129500000|2025-08-25 13:45:00|1521.09|1520.59|1521.09|1520.59|1521.34|1520.84|1520.59|1520.09|6
1756129800000|2025-08-25 13:50:00|1521.12|1520.62|1521.12|1520.62|1521.52|1521.02|1520.72|1520.22|1
1756130100000|2025-08-25 13:55:00|1521.07|1520.57|1521.02|1520.52|1521.32|1520.82|1520.72|1520.22|1
1756130400000|2025-08-25 14:00:00|1521|1520.5|1520.4|1519.9|1521.3|1520.8|1520.2|1519.7|0
1756130700000|2025-08-25 14:05:00|1520.45|1519.95|1521.5|1521|1521.7|1521.2|1520.4|1519.9|1
1756131000000|2025-08-25 14:10:00|1521.52|1521.02|1521.27|1520.77|1521.72|1521.22|1520.92|1520.42|0
1756131300000|2025-08-25 14:15:00|1521.32|1520.82|1521.22|1520.72|1521.57|1521.07|1520.92|1520.42|3
1756191900000|2025-08-26 07:05:00|1515.7|1515.2|1518.85|1518.35|1518.95|1518.45|1515.55|1515.05|0
1756192200000|2025-08-26 07:10:00|1518.9|1518.4|1517.35|1516.85|1519.45|1518.95|1516.85|1516.35|0
1756192500000|2025-08-26 07:15:00|1517.4|1516.9|1516.15|1515.65|1518.3|1517.8|1516.15|1515.65|0
1756192800000|2025-08-26 07:20:00|1516.3|1515.8|1515.3|1514.8|1516.4|1515.9|1515.2|1514.7|0
1756193100000|2025-08-26 07:25:00|1515.2|1514.7|1515.1|1514.6|1515.8|1515.3|1514.8|1514.3|0
1756193400000|2025-08-26 07:30:00|1515.12|1514.62|1516.92|1516.42|1517.12|1516.62|1514.92|1514.42|11
1756193700000|2025-08-26 07:35:00|1516.97|1516.47|1517.82|1517.32|1517.82|1517.32|1516.92|1516.42|1
1756194000000|2025-08-26 07:40:00|1517.72|1517.22|1518.02|1517.52|1518.52|1518.02|1517.72|1517.22|0
1756194300000|2025-08-26 07:45:00|1518.07|1517.57|1517.32|1516.82|1518.12|1517.62|1517.32|1516.82|0
1756194600000|2025-08-26 07:50:00|1517.34|1516.84|1517.54|1517.04|1518.24|1517.74|1517.04|1516.54|0
1756194900000|2025-08-26 07:55:00|1517.49|1516.99|1517.54|1517.04|1518.14|1517.64|1517.34|1516.84|0
1756195200000|2025-08-26 08:00:00|1517.56|1517.06|1517.36|1516.86|1518.06|1517.56|1517.31|1516.81|0
1756195500000|2025-08-26 08:05:00|1517.31|1516.81|1517.56|1517.06|1517.86|1517.36|1516.86|1516.36|0
1756195800000|2025-08-26 08:10:00|1517.46|1516.96|1517.86|1517.36|1518.06|1517.56|1516.46|1515.96|0
1756196100000|2025-08-26 08:15:00|1517.96|1517.46|1518.46|1517.96|1518.96|1518.46|1517.86|1517.36|0
1756196400000|2025-08-26 08:20:00|1518.48|1517.98|1518.78|1518.28|1518.78|1518.28|1517.78|1517.28|0
1756196700000|2025-08-26 08:25:00|1518.83|1518.33|1517.88|1517.38|1519.08|1518.58|1517.78|1517.28|0
1756197000000|2025-08-26 08:30:00|1518.03|1517.53|1518.83|1518.33|1518.93|1518.43|1517.68|1517.18|0
1756197300000|2025-08-26 08:35:00|1518.88|1518.38|1518.53|1518.03|1519.13|1518.63|1518.03|1517.53|0
1756197600000|2025-08-26 08:40:00|1518.42|1517.92|1518.92|1518.42|1519.22|1518.72|1518.32|1517.82|0
1756197900000|2025-08-26 08:45:00|1518.87|1518.37|1518.32|1517.82|1519.02|1518.52|1518.22|1517.72|0
1756198200000|2025-08-26 08:50:00|1518.33|1517.83|1518.23|1517.73|1518.43|1517.93|1517.83|1517.33|0
1756198500000|2025-08-26 08:55:00|1518.28|1517.78|1518.28|1517.78|1518.43|1517.93|1517.93|1517.43|0
1756198800000|2025-08-26 09:00:00|1518.3|1517.8|1518.65|1518.15|1519.05|1518.55|1518.25|1517.75|0
1756199100000|2025-08-26 09:05:00|1518.7|1518.2|1519.75|1519.25|1519.75|1519.25|1518.55|1518.05|0
1756199400000|2025-08-26 09:10:00|1519.73|1519.23|1520.13|1519.63|1520.43|1519.93|1519.53|1519.03|2
1756199700000|2025-08-26 09:15:00|1520.08|1519.58|1520.68|1520.18|1520.73|1520.23|1520.03|1519.53|0
1756200000000|2025-08-26 09:20:00|1520.79|1520.29|1520.34|1519.84|1521.34|1520.84|1520.34|1519.84|0
1756200300000|2025-08-26 09:25:00|1520.39|1519.89|1521.04|1520.54|1521.54|1521.04|1520.39|1519.89|0
1756200600000|2025-08-26 09:30:00|1521.07|1520.57|1521.87|1521.37|1522.17|1521.67|1520.97|1520.47|0
1756200900000|2025-08-26 09:35:00|1521.82|1521.32|1522.27|1521.77|1522.47|1521.97|1521.47|1520.97|4
1756201200000|2025-08-26 09:40:00|1522.26|1521.76|1521.46|1520.96|1522.31|1521.81|1521.16|1520.66|13
1756201500000|2025-08-26 09:45:00|1521.51|1521.01|1521.41|1520.91|1521.66|1521.16|1520.96|1520.46|0
1756201800000|2025-08-26 09:50:00|1521.28|1520.78|1521.23|1520.73|1521.33|1520.83|1520.83|1520.33|0
1756202100000|2025-08-26 09:55:00|1521.18|1520.68|1519.98|1519.48|1521.18|1520.68|1519.88|1519.38|0
1756202400000|2025-08-26 10:00:00|1520.1|1519.6|1520|1519.5|1520.2|1519.7|1520|1519.5|0
1756202700000|2025-08-26 10:05:00|1519.95|1519.45|1520.2|1519.7|1520.35|1519.85|1519.9|1519.4|0
1756203000000|2025-08-26 10:10:00|1520.13|1519.63|1520.28|1519.78|1520.38|1519.88|1519.93|1519.43|0
1756203300000|2025-08-26 10:15:00|1520.33|1519.83|1519.98|1519.48|1520.63|1520.13|1519.98|1519.48|0
1756203600000|2025-08-26 10:20:00|1519.86|1519.36|1519.86|1519.36|1520.16|1519.66|1519.56|1519.06|1
1756203900000|2025-08-26 10:25:00|1519.91|1519.41|1520.06|1519.56|1520.46|1519.96|1519.91|1519.41|0
1756204200000|2025-08-26 10:30:00|1520.07|1519.57|1519.07|1518.57|1520.07|1519.57|1518.87|1518.37|1
1756204500000|2025-08-26 10:35:00|1519.02|1518.52|1517.97|1517.47|1519.27|1518.77|1517.97|1517.47|0
1756204800000|2025-08-26 10:40:00|1518.04|1517.54|1517.89|1517.39|1518.04|1517.54|1517.39|1516.89|10
1756205100000|2025-08-26 10:45:00|1517.79|1517.29|1517.44|1516.94|1517.94|1517.44|1517.44|1516.94|0
1756205400000|2025-08-26 10:50:00|1517.57|1517.07|1516.97|1516.47|1517.57|1517.07|1516.92|1516.42|0
1756205700000|2025-08-26 10:55:00|1516.92|1516.42|1515.97|1515.47|1517.07|1516.57|1515.87|1515.37|0
1756206000000|2025-08-26 11:00:00|1515.92|1515.42|1516.32|1515.82|1516.32|1515.82|1515.82|1515.32|0
1756206300000|2025-08-26 11:05:00|1516.37|1515.87|1516.92|1516.42|1516.92|1516.42|1516.37|1515.87|0
1756206600000|2025-08-26 11:10:00|1516.85|1516.35|1517.55|1517.05|1517.65|1517.15|1516.85|1516.35|0
1756206900000|2025-08-26 11:15:00|1517.5|1517|1517.15|1516.65|1517.5|1517|1516.9|1516.4|7
1756207200000|2025-08-26 11:20:00|1517.14|1516.64|1517.34|1516.84|1517.54|1517.04|1517.14|1516.64|0
1756207500000|2025-08-26 11:25:00|1517.39|1516.89|1517.29|1516.79|1517.64|1517.14|1517.19|1516.69|0
1756207800000|2025-08-26 11:30:00|1517.28|1516.78|1516.63|1516.13|1517.38|1516.88|1516.63|1516.13|7
1756208100000|2025-08-26 11:35:00|1516.58|1516.08|1516.33|1515.83|1516.93|1516.43|1516.33|1515.83|0
1756208400000|2025-08-26 11:40:00|1516.45|1515.95|1517.15|1516.65|1517.3|1516.8|1516.45|1515.95|0
1756208700000|2025-08-26 11:45:00|1517.1|1516.6|1517.45|1516.95|1517.45|1516.95|1517.05|1516.55|0
1756209000000|2025-08-26 11:50:00|1517.3|1516.8|1516.8|1516.3|1517.3|1516.8|1516.4|1515.9|0
1756209300000|2025-08-26 11:55:00|1516.75|1516.25|1515.9|1515.4|1516.75|1516.25|1515.5|1515|0
1756209600000|2025-08-26 12:00:00|1516.03|1515.53|1515.43|1514.93|1516.08|1515.58|1515.28|1514.78|0
1756209900000|2025-08-26 12:05:00|1515.38|1514.88|1515.13|1514.63|1515.43|1514.93|1514.83|1514.33|0
1756210200000|2025-08-26 12:10:00|1515.03|1514.53|1515.13|1514.63|1515.33|1514.83|1514.83|1514.33|0
1756210500000|2025-08-26 12:15:00|1515.18|1514.68|1515.03|1514.53|1515.43|1514.93|1514.93|1514.43|0
1756210800000|2025-08-26 12:20:00|1515|1514.5|1514.4|1513.9|1515|1514.5|1514.3|1513.8|0
1756211100000|2025-08-26 12:25:00|1514.45|1513.95|1513.5|1513|1514.5|1514|1513.5|1513|2
1756211400000|2025-08-26 12:30:00|1513.62|1513.12|1513.92|1513.42|1514.12|1513.62|1513.52|1513.02|0
1756211700000|2025-08-26 12:35:00|1513.97|1513.47|1514.62|1514.12|1514.62|1514.12|1513.52|1513.02|0
1756212000000|2025-08-26 12:40:00|1514.59|1514.09|1515.49|1514.99|1515.69|1515.19|1514.49|1513.99|20
1756212300000|2025-08-26 12:45:00|1515.44|1514.94|1515.19|1514.69|1515.49|1514.99|1514.79|1514.29|0
1756212600000|2025-08-26 12:50:00|1514.95|1514.45|1514.95|1514.45|1515.35|1514.85|1514.75|1514.25|0
1756212900000|2025-08-26 12:55:00|1515|1514.5|1515.05|1514.55|1515.05|1514.55|1514.85|1514.35|0
1756213200000|2025-08-26 13:00:00|1515.1|1514.6|1515.45|1514.95|1515.45|1514.95|1514.95|1514.45|0
1756213500000|2025-08-26 13:05:00|1515.5|1515|1515.45|1514.95|1515.75|1515.25|1515.05|1514.55|0
1756213800000|2025-08-26 13:10:00|1515.33|1514.83|1516.13|1515.63|1516.13|1515.63|1515.23|1514.73|0
1756214100000|2025-08-26 13:15:00|1516.18|1515.68|1515.93|1515.43|1516.43|1515.93|1515.83|1515.33|0
1756214400000|2025-08-26 13:20:00|1516.05|1515.55|1516.75|1516.25|1517.05|1516.55|1516.05|1515.55|9
1756214700000|2025-08-26 13:25:00|1516.85|1516.35|1516.6|1516.1|1517.1|1516.6|1516.35|1515.85|0
1756215000000|2025-08-26 13:30:00|1516.53|1516.03|1517.08|1516.58|1517.18|1516.68|1516.08|1515.58|1
1756215300000|2025-08-26 13:35:00|1517.13|1516.63|1517.58|1517.08|1517.88|1517.38|1517.13|1516.63|2
1756215600000|2025-08-26 13:40:00|1517.57|1517.07|1516.77|1516.27|1517.57|1517.07|1516.17|1515.67|1
1756215900000|2025-08-26 13:45:00|1516.72|1516.22|1517.97|1517.47|1517.97|1517.47|1516.67|1516.17|1
1756216200000|2025-08-26 13:50:00|1517.99|1517.49|1517.44|1516.94|1517.99|1517.49|1516.79|1516.29|0
1756216500000|2025-08-26 13:55:00|1517.39|1516.89|1517.14|1516.64|1517.39|1516.89|1516.39|1515.89|2
1756216800000|2025-08-26 14:00:00|1517.24|1516.74|1517.59|1517.09|1517.99|1517.49|1517.24|1516.74|1
1756217100000|2025-08-26 14:05:00|1517.54|1517.04|1518.09|1517.59|1518.59|1518.09|1517.29|1516.79|0
1756217400000|2025-08-26 14:10:00|1518.04|1517.54|1517.94|1517.44|1518.09|1517.59|1517.74|1517.24|1
1756217700000|2025-08-26 14:15:00|1517.89|1517.39|1518.54|1518.04|1518.64|1518.14|1517.49|1516.99|9
1756278000000|2025-08-27 07:00:00|1513.55|1513.05|1516.25|1515.75|1516.25|1515.75|1513|1512.5|0
1756278300000|2025-08-27 07:05:00|1516.2|1515.7|1515.75|1515.25|1517.95|1517.45|1515.2|1514.7|0
1756278600000|2025-08-27 07:10:00|1515.85|1515.35|1515.45|1514.95|1515.95|1515.45|1515.45|1514.95|0
1756278900000|2025-08-27 07:15:00|1515.5|1515|1514.55|1514.05|1515.65|1515.15|1514.55|1514.05|0
1756279200000|2025-08-27 07:20:00|1514.67|1514.17|1515.07|1514.57|1515.27|1514.77|1514.07|1513.57|0
1756279500000|2025-08-27 07:25:00|1515.12|1514.62|1515.27|1514.77|1515.27|1514.77|1514.27|1513.77|0
1756279800000|2025-08-27 07:30:00|1515.19|1514.69|1515.69|1515.19|1515.99|1515.49|1515.09|1514.59|0
1756280100000|2025-08-27 07:35:00|1515.74|1515.24|1515.04|1514.54|1515.89|1515.39|1514.49|1513.99|0
1756280400000|2025-08-27 07:40:00|1515.02|1514.52|1514.37|1513.87|1515.42|1514.92|1514.37|1513.87|8
1756280700000|2025-08-27 07:45:00|1514.42|1513.92|1514.27|1513.77|1514.47|1513.97|1513.77|1513.27|3
1756281000000|2025-08-27 07:50:00|1514.18|1513.68|1514.08|1513.58|1514.88|1514.38|1513.93|1513.43|13
1756281300000|2025-08-27 07:55:00|1514.03|1513.53|1514.98|1514.48|1515.73|1515.23|1513.78|1513.28|0
1756281600000|2025-08-27 08:00:00|1514.95|1514.45|1513.95|1513.45|1515.2|1514.7|1513.95|1513.45|0
1756281900000|2025-08-27 08:05:00|1513.9|1513.4|1514.85|1514.35|1515.45|1514.95|1513.85|1513.35|0
1756282200000|2025-08-27 08:10:00|1515.03|1514.53|1514.43|1513.93|1515.08|1514.58|1514.43|1513.93|0
1756282500000|2025-08-27 08:15:00|1514.53|1514.03|1513.73|1513.23|1514.63|1514.13|1513.73|1513.23|0
1756282800000|2025-08-27 08:20:00|1513.79|1513.29|1512.99|1512.49|1513.89|1513.39|1512.99|1512.49|0
1756283100000|2025-08-27 08:25:00|1512.94|1512.44|1513.59|1513.09|1513.69|1513.19|1512.79|1512.29|7
1756283400000|2025-08-27 08:30:00|1513.54|1513.04|1512.14|1511.64|1513.84|1513.34|1512.09|1511.59|4
1756283700000|2025-08-27 08:35:00|1512.19|1511.69|1514.24|1513.74|1514.34|1513.84|1512.19|1511.69|4
1756284000000|2025-08-27 08:40:00|1514.13|1513.63|1514.23|1513.73|1514.33|1513.83|1513.93|1513.43|0
1756284300000|2025-08-27 08:45:00|1514.28|1513.78|1512.43|1511.93|1514.43|1513.93|1512.33|1511.83|0
1756284600000|2025-08-27 08:50:00|1512.33|1511.83|1512.13|1511.63|1512.53|1512.03|1512.08|1511.58|3
1756284900000|2025-08-27 08:55:00|1512.08|1511.58|1512.53|1512.03|1512.53|1512.03|1511.83|1511.33|0
1756285200000|2025-08-27 09:00:00|1512.62|1512.12|1512.92|1512.42|1513.27|1512.77|1512.52|1512.02|0
1756285500000|2025-08-27 09:05:00|1512.97|1512.47|1513.22|1512.72|1513.32|1512.82|1512.92|1512.42|0
1756285800000|2025-08-27 09:10:00|1513.01|1512.51|1513.41|1512.91|1513.51|1513.01|1512.91|1512.41|0
1756286100000|2025-08-27 09:15:00|1513.46|1512.96|1513.71|1513.21|1513.71|1513.21|1513.21|1512.71|0
1756286400000|2025-08-27 09:20:00|1513.78|1513.28|1513.68|1513.18|1513.78|1513.28|1513.13|1512.63|0
1756286700000|2025-08-27 09:25:00|1513.73|1513.23|1513.58|1513.08|1513.73|1513.23|1513.48|1512.98|0
1756287000000|2025-08-27 09:30:00|1513.61|1513.11|1513.91|1513.41|1514.11|1513.61|1513.31|1512.81|0
1756287300000|2025-08-27 09:35:00|1513.96|1513.46|1514.01|1513.51|1514.16|1513.66|1513.91|1513.41|0
1756287600000|2025-08-27 09:40:00|1514.09|1513.59|1513.59|1513.09|1514.49|1513.99|1513.54|1513.04|0
1756287900000|2025-08-27 09:45:00|1513.54|1513.04|1513.79|1513.29|1513.99|1513.49|1513.19|1512.69|0
1756288200000|2025-08-27 09:50:00|1513.75|1513.25|1513.45|1512.95|1513.95|1513.45|1513.45|1512.95|0
1756288500000|2025-08-27 09:55:00|1513.4|1512.9|1513.65|1513.15|1513.65|1513.15|1513.25|1512.75|0
1756288800000|2025-08-27 10:00:00|1513.7|1513.2|1513.95|1513.45|1514.25|1513.75|1513.7|1513.2|0
1756289100000|2025-08-27 10:05:00|1513.9|1513.4|1513.45|1512.95|1513.9|1513.4|1513.25|1512.75|0
1756289400000|2025-08-27 10:10:00|1513.48|1512.98|1513.58|1513.08|1513.58|1513.08|1513.38|1512.88|0
1756289700000|2025-08-27 10:15:00|1513.53|1513.03|1514.18|1513.68|1514.28|1513.78|1513.48|1512.98|0
1756290000000|2025-08-27 10:20:00|1514.16|1513.66|1513.86|1513.36|1514.26|1513.76|1513.76|1513.26|0
1756290300000|2025-08-27 10:25:00|1513.81|1513.31|1513.76|1513.26|1513.81|1513.31|1513.56|1513.06|0
1756290600000|2025-08-27 10:30:00|1513.79|1513.29|1513.49|1512.99|1513.99|1513.49|1513.49|1512.99|0
1756290900000|2025-08-27 10:35:00|1513.39|1512.89|1513.49|1512.99|1513.59|1513.09|1513.29|1512.79|0
1756291200000|2025-08-27 10:40:00|1513.38|1512.88|1512.68|1512.18|1513.48|1512.98|1512.68|1512.18|0
1756291500000|2025-08-27 10:45:00|1512.73|1512.23|1512.78|1512.28|1512.88|1512.38|1512.58|1512.08|0
1756291800000|2025-08-27 10:50:00|1512.74|1512.24|1513.04|1512.54|1513.14|1512.64|1512.44|1511.94|0
1756292100000|2025-08-27 10:55:00|1513.09|1512.59|1513.24|1512.74|1513.24|1512.74|1512.94|1512.44|0
1756292400000|2025-08-27 11:00:00|1513.31|1512.81|1513.91|1513.41|1514.01|1513.51|1513.21|1512.71|0
1756292700000|2025-08-27 11:05:00|1513.96|1513.46|1513.61|1513.11|1513.96|1513.46|1513.51|1513.01|0
1756293000000|2025-08-27 11:10:00|1513.7|1513.2|1513.9|1513.4|1514.1|1513.6|1513.5|1513|0
1756293300000|2025-08-27 11:15:00|1513.95|1513.45|1514.2|1513.7|1514.2|1513.7|1513.9|1513.4|0
1756293600000|2025-08-27 11:20:00|1514.09|1513.59|1513.89|1513.39|1514.39|1513.89|1513.79|1513.29|0
1756293900000|2025-08-27 11:25:00|1513.84|1513.34|1514.09|1513.59|1514.19|1513.69|1513.69|1513.19|0
1756294200000|2025-08-27 11:30:00|1514.15|1513.65|1514.05|1513.55|1514.25|1513.75|1513.95|1513.45|0
1756294500000|2025-08-27 11:35:00|1514.1|1513.6|1513.85|1513.35|1514.15|1513.65|1513.85|1513.35|0
1756294800000|2025-08-27 11:40:00|1513.84|1513.34|1513.74|1513.24|1513.94|1513.44|1513.59|1513.09|0
1756295100000|2025-08-27 11:45:00|1513.79|1513.29|1513.94|1513.44|1514.34|1513.84|1513.74|1513.24|0
1756295400000|2025-08-27 11:50:00|1513.88|1513.38|1513.78|1513.28|1514.28|1513.78|1513.68|1513.18|0
1756295700000|2025-08-27 11:55:00|1513.83|1513.33|1513.98|1513.48|1514.18|1513.68|1513.68|1513.18|0
1756296000000|2025-08-27 12:00:00|1514.01|1513.51|1513.71|1513.21|1514.11|1513.61|1513.61|1513.11|0
1756296300000|2025-08-27 12:05:00|1513.76|1513.26|1513.81|1513.31|1513.81|1513.31|1513.51|1513.01|0
1756296600000|2025-08-27 12:10:00|1513.84|1513.34|1512.94|1512.44|1513.84|1513.34|1512.84|1512.34|0
1756296900000|2025-08-27 12:15:00|1512.89|1512.39|1513.74|1513.24|1513.74|1513.24|1512.84|1512.34|0
1756297200000|2025-08-27 12:20:00|1513.82|1513.32|1513.42|1512.92|1513.92|1513.42|1513.42|1512.92|0
1756297500000|2025-08-27 12:25:00|1513.37|1512.87|1513.07|1512.57|1513.37|1512.87|1512.92|1512.42|0
1756297800000|2025-08-27 12:30:00|1513.09|1512.59|1512.64|1512.14|1513.19|1512.69|1512.54|1512.04|7
1756298100000|2025-08-27 12:35:00|1512.59|1512.09|1512.14|1511.64|1512.64|1512.14|1512.14|1511.64|0
1756298400000|2025-08-27 12:40:00|1511.99|1511.49|1511.59|1511.09|1512.29|1511.79|1511.39|1510.89|0
1756298700000|2025-08-27 12:45:00|1511.54|1511.04|1511.39|1510.89|1511.69|1511.19|1511.29|1510.79|0
1756299000000|2025-08-27 12:50:00|1511.53|1511.03|1510.83|1510.33|1511.53|1511.03|1510.63|1510.13|1
1756299300000|2025-08-27 12:55:00|1510.78|1510.28|1509.73|1509.23|1510.78|1510.28|1509.63|1509.13|0
1756299600000|2025-08-27 13:00:00|1509.72|1509.22|1508.82|1508.32|1510.32|1509.82|1508.82|1508.32|1
1756299900000|2025-08-27 13:05:00|1508.77|1508.27|1508.02|1507.52|1508.77|1508.27|1507.92|1507.42|0
1756300200000|2025-08-27 13:10:00|1507.97|1507.47|1508.53|1508.03|1508.78|1508.28|1507.63|1507.13|26
1756300500000|2025-08-27 13:15:00|1508.58|1508.08|1508.53|1508.03|1508.63|1508.13|1508.13|1507.63|0
1756300800000|2025-08-27 13:20:00|1508.47|1507.97|1508.47|1507.97|1509.02|1508.52|1508.37|1507.87|3
1756301100000|2025-08-27 13:25:00|1508.52|1508.02|1507.17|1506.67|1508.67|1508.17|1507.17|1506.67|0
1756301400000|2025-08-27 13:30:00|1507.19|1506.69|1509.19|1508.69|1509.29|1508.79|1507.19|1506.69|0
1756301700000|2025-08-27 13:35:00|1509.09|1508.59|1508.79|1508.29|1509.19|1508.69|1508.49|1507.99|0
1756302000000|2025-08-27 13:40:00|1508.65|1508.15|1509.75|1509.25|1509.75|1509.25|1508.65|1508.15|0
1756302300000|2025-08-27 13:45:00|1509.7|1509.2|1509.7|1509.2|1510.25|1509.75|1509.55|1509.05|1
1756302600000|2025-08-27 13:50:00|1509.76|1509.26|1509.01|1508.51|1509.81|1509.31|1509.01|1508.51|0
1756302900000|2025-08-27 13:55:00|1509.06|1508.56|1508.46|1507.96|1509.06|1508.56|1508.36|1507.86|0
1756303200000|2025-08-27 14:00:00|1508.51|1508.01|1509.06|1508.56|1509.06|1508.56|1508.26|1507.76|1
1756303500000|2025-08-27 14:05:00|1509.01|1508.51|1509.16|1508.66|1509.66|1509.16|1508.86|1508.36|2
1756303800000|2025-08-27 14:10:00|1509.04|1508.54|1509.24|1508.74|1510.19|1509.69|1508.84|1508.34|32
1756304100000|2025-08-27 14:15:00|1509.19|1508.69|1508.34|1507.84|1509.39|1508.89|1507.99|1507.49|22
1756364700000|2025-08-28 07:05:00|1508.95|1508.45|1509.75|1509.25|1510.35|1509.85|1508.05|1507.55|6
1756365000000|2025-08-28 07:10:00|1509.8|1509.3|1510.55|1510.05|1511.05|1510.55|1509.75|1509.25|0
1756365300000|2025-08-28 07:15:00|1510.45|1509.95|1510.45|1509.95|1510.95|1510.45|1510.35|1509.85|0
1756365600000|2025-08-28 07:20:00|1510.3|1509.8|1509.65|1509.15|1510.65|1510.15|1509.6|1509.1|0
1756365900000|2025-08-28 07:25:00|1509.6|1509.1|1510.3|1509.8|1510.3|1509.8|1509.55|1509.05|0
1756366200000|2025-08-28 07:30:00|1510.6|1510.1|1509.9|1509.4|1511.3|1510.8|1509.7|1509.2|3
1756366500000|2025-08-28 07:35:00|1509.95|1509.45|1509.1|1508.6|1510|1509.5|1509|1508.5|0
1756366800000|2025-08-28 07:40:00|1509.05|1508.55|1508.4|1507.9|1509.1|1508.6|1508.2|1507.7|7
1756367100000|2025-08-28 07:45:00|1508.45|1507.95|1509.1|1508.6|1509.4|1508.9|1508.45|1507.95|4
1756367400000|2025-08-28 07:50:00|1509.02|1508.52|1507.12|1506.62|1509.02|1508.52|1507.02|1506.52|1
1756367700000|2025-08-28 07:55:00|1507.17|1506.67|1508.02|1507.52|1508.22|1507.72|1507.12|1506.62|0
1756368000000|2025-08-28 08:00:00|1508.15|1507.65|1508.05|1507.55|1508.15|1507.65|1507.15|1506.65|0
1756368300000|2025-08-28 08:05:00|1508.25|1507.75|1508.35|1507.85|1508.65|1508.15|1508.25|1507.75|0
1756368600000|2025-08-28 08:10:00|1508.28|1507.78|1508.58|1508.08|1508.68|1508.18|1507.88|1507.38|0
1756368900000|2025-08-28 08:15:00|1508.53|1508.03|1508.48|1507.98|1508.68|1508.18|1508.23|1507.73|0
1756369200000|2025-08-28 08:20:00|1508.47|1507.97|1508.07|1507.57|1508.47|1507.97|1507.97|1507.47|0
1756369500000|2025-08-28 08:25:00|1508.12|1507.62|1506.87|1506.37|1508.17|1507.67|1506.82|1506.32|1
1756369800000|2025-08-28 08:30:00|1506.76|1506.26|1505.96|1505.46|1507.16|1506.66|1505.76|1505.26|3
1756370100000|2025-08-28 08:35:00|1505.91|1505.41|1506.16|1505.66|1506.51|1506.01|1505.71|1505.21|2
1756370400000|2025-08-28 08:40:00|1506.31|1505.81|1506.31|1505.81|1507.01|1506.51|1506.21|1505.71|0
1756370700000|2025-08-28 08:45:00|1506.26|1505.76|1505.71|1505.21|1506.31|1505.81|1505.71|1505.21|0
1756371000000|2025-08-28 08:50:00|1505.63|1505.13|1505.23|1504.73|1505.73|1505.23|1505.03|1504.53|0
1756371300000|2025-08-28 08:55:00|1505.18|1504.68|1505.23|1504.73|1505.33|1504.83|1505.03|1504.53|0
1756371600000|2025-08-28 09:00:00|1505.26|1504.76|1504.56|1504.06|1505.56|1505.06|1504.56|1504.06|2
1756371900000|2025-08-28 09:05:00|1504.51|1504.01|1504.06|1503.56|1504.51|1504.01|1503.66|1503.16|0
1756372200000|2025-08-28 09:10:00|1504.11|1503.61|1504.36|1503.86|1504.76|1504.26|1504.11|1503.61|0
1756372500000|2025-08-28 09:15:00|1504.41|1503.91|1504.06|1503.56|1504.41|1503.91|1503.96|1503.46|0
1756372800000|2025-08-28 09:20:00|1503.98|1503.48|1504.48|1503.98|1504.58|1504.08|1503.58|1503.08|0
1756373100000|2025-08-28 09:25:00|1504.43|1503.93|1503.88|1503.38|1504.53|1504.03|1503.88|1503.38|0
1756373400000|2025-08-28 09:30:00|1503.83|1503.33|1503.28|1502.78|1503.88|1503.38|1502.88|1502.38|0
1756373700000|2025-08-28 09:35:00|1503.23|1502.73|1502.93|1502.43|1503.23|1502.73|1502.78|1502.28|24
1756374000000|2025-08-28 09:40:00|1502.84|1502.34|1502.09|1501.59|1502.84|1502.34|1502.09|1501.59|14
1756374300000|2025-08-28 09:45:00|1502.14|1501.64|1500.74|1500.24|1502.44|1501.94|1500.69|1500.19|6
1756374600000|2025-08-28 09:50:00|1500.92|1500.42|1500.87|1500.37|1501.22|1500.72|1500.82|1500.32|1
1756374900000|2025-08-28 09:55:00|1500.92|1500.42|1500.92|1500.42|1501.47|1500.97|1500.87|1500.37|1
1756375200000|2025-08-28 10:00:00|1501|1500.5|1500.85|1500.35|1501|1500.5|1500.8|1500.3|0
1756375500000|2025-08-28 10:05:00|1500.9|1500.4|1501.55|1501.05|1501.85|1501.35|1500.85|1500.35|9
1756375800000|2025-08-28 10:10:00|1501.24|1500.74|1501.14|1500.64|1501.24|1500.74|1500.94|1500.44|0
1756376100000|2025-08-28 10:15:00|1501.09|1500.59|1500.84|1500.34|1501.09|1500.59|1500.79|1500.29|0
1756376400000|2025-08-28 10:20:00|1500.96|1500.46|1501.01|1500.51|1501.11|1500.61|1500.91|1500.41|0
1756376700000|2025-08-28 10:25:00|1500.96|1500.46|1501.06|1500.56|1501.06|1500.56|1500.86|1500.36|0
1756377000000|2025-08-28 10:30:00|1501.16|1500.66|1500.86|1500.36|1501.21|1500.71|1500.81|1500.31|19
1756377300000|2025-08-28 10:35:00|1500.91|1500.41|1500.71|1500.21|1501.01|1500.51|1500.71|1500.21|16
1756377600000|2025-08-28 10:40:00|1500.41|1499.91|1500.36|1499.86|1500.46|1499.96|1500.31|1499.81|0
1756377900000|2025-08-28 10:45:00|1500.31|1499.81|1500.76|1500.26|1500.76|1500.26|1500.31|1499.81|0
1756378200000|2025-08-28 10:50:00|1500.66|1500.16|1500.61|1500.11|1500.76|1500.26|1500.56|1500.06|0
1756378500000|2025-08-28 10:55:00|1500.66|1500.16|1501.06|1500.56|1501.16|1500.66|1500.66|1500.16|1
1756378800000|2025-08-28 11:00:00|1501.47|1500.97|1501.57|1501.07|1501.62|1501.12|1501.27|1500.77|2
1756379100000|2025-08-28 11:05:00|1501.62|1501.12|1501.32|1500.82|1501.67|1501.17|1501.27|1500.77|0
1756379400000|2025-08-28 11:10:00|1500.96|1500.46|1500.86|1500.36|1501.16|1500.66|1500.86|1500.36|0
1756379700000|2025-08-28 11:15:00|1500.66|1500.16|1500.46|1499.96|1500.71|1500.21|1500.46|1499.96|1
1756380000000|2025-08-28 11:20:00|1500.5|1500|1499.85|1499.35|1500.55|1500.05|1499.85|1499.35|2
1756380300000|2025-08-28 11:25:00|1499.9|1499.4|1500.1|1499.6|1500.15|1499.65|1499.85|1499.35|0
1756380600000|2025-08-28 11:30:00|1500.27|1499.77|1500.52|1500.02|1501.02|1500.52|1500.07|1499.57|1
1756380900000|2025-08-28 11:35:00|1500.47|1499.97|1500.72|1500.22|1500.82|1500.32|1500.42|1499.92|0
1756381200000|2025-08-28 11:40:00|1500.76|1500.26|1502.06|1501.56|1502.06|1501.56|1500.76|1500.26|3
1756381500000|2025-08-28 11:45:00|1502.11|1501.61|1502.36|1501.86|1502.76|1502.26|1502.11|1501.61|0
1756381800000|2025-08-28 11:50:00|1502.22|1501.72|1501.72|1501.22|1502.37|1501.87|1501.72|1501.22|1
1756382100000|2025-08-28 11:55:00|1501.77|1501.27|1501.72|1501.22|1501.77|1501.27|1501.47|1500.97|0
1756382400000|2025-08-28 12:00:00|1501.92|1501.42|1502.42|1501.92|1502.52|1502.02|1501.77|1501.27|1
1756382700000|2025-08-28 12:05:00|1502.37|1501.87|1501.82|1501.32|1502.42|1501.92|1501.77|1501.27|0
1756383000000|2025-08-28 12:10:00|1501.91|1501.41|1501.91|1501.41|1502.06|1501.56|1501.81|1501.31|0
1756383300000|2025-08-28 12:15:00|1501.96|1501.46|1501.56|1501.06|1501.96|1501.46|1501.41|1500.91|0
1756383600000|2025-08-28 12:20:00|1501.51|1501.01|1501.36|1500.86|1501.56|1501.06|1501.26|1500.76|0
1756383900000|2025-08-28 12:25:00|1501.31|1500.81|1501.26|1500.76|1501.36|1500.86|1501.16|1500.66|0
1756384200000|2025-08-28 12:30:00|1501.23|1500.73|1501.33|1500.83|1501.43|1500.93|1501.03|1500.53|0
1756384500000|2025-08-28 12:35:00|1501.28|1500.78|1501.23|1500.73|1501.33|1500.83|1501.03|1500.53|0
1756384800000|2025-08-28 12:40:00|1501.12|1500.62|1501.52|1501.02|1501.52|1501.02|1501.02|1500.52|0
1756385100000|2025-08-28 12:45:00|1501.47|1500.97|1501.62|1501.12|1501.82|1501.32|1501.42|1500.92|0
1756385400000|2025-08-28 12:50:00|1501.64|1501.14|1501.49|1500.99|1501.89|1501.39|1501.44|1500.94|1
1756385700000|2025-08-28 12:55:00|1501.54|1501.04|1501.84|1501.34|1501.89|1501.39|1501.49|1500.99|0
1756386000000|2025-08-28 13:00:00|1501.85|1501.35|1502|1501.5|1502|1501.5|1501.55|1501.05|0
1756386300000|2025-08-28 13:05:00|1501.95|1501.45|1501.25|1500.75|1501.95|1501.45|1501.05|1500.55|1
1756386600000|2025-08-28 13:10:00|1501.2|1500.7|1500.9|1500.4|1501.2|1500.7|1500.9|1500.4|0
1756386900000|2025-08-28 13:15:00|1500.85|1500.35|1500.4|1499.9|1501|1500.5|1500.4|1499.9|0
1756387200000|2025-08-28 13:20:00|1500.43|1499.93|1500.78|1500.28|1500.78|1500.28|1500.43|1499.93|3
1756387500000|2025-08-28 13:25:00|1500.83|1500.33|1501.33|1500.83|1501.58|1501.08|1500.73|1500.23|1
1756387800000|2025-08-28 13:30:00|1501.43|1500.93|1498.23|1497.73|1501.48|1500.98|1498.18|1497.68|1
1756388100000|2025-08-28 13:35:00|1498.33|1497.83|1498.43|1497.93|1498.88|1498.38|1498.33|1497.83|16
1756388400000|2025-08-28 13:40:00|1498.33|1497.83|1498.03|1497.53|1498.43|1497.93|1497.83|1497.33|1
1756388700000|2025-08-28 13:45:00|1498.08|1497.58|1498.73|1498.23|1498.83|1498.33|1497.88|1497.38|2
1756389000000|2025-08-28 13:50:00|1498.79|1498.29|1499.54|1499.04|1499.74|1499.24|1498.79|1498.29|1
1756389300000|2025-08-28 13:55:00|1499.59|1499.09|1499.24|1498.74|1499.89|1499.39|1499.14|1498.64|2
1756389600000|2025-08-28 14:00:00|1498.97|1498.47|1499.12|1498.62|1499.47|1498.97|1498.97|1498.47|2
1756389900000|2025-08-28 14:05:00|1499.17|1498.67|1498.07|1497.57|1499.17|1498.67|1498.02|1497.52|1
1756390200000|2025-08-28 14:10:00|1498.22|1497.72|1498.72|1498.22|1498.97|1498.47|1497.87|1497.37|1
1756390500000|2025-08-28 14:15:00|1498.77|1498.27|1499.17|1498.67|1499.37|1498.87|1498.72|1498.22|24
1756451400000|2025-08-29 07:10:00|1504.85|1504.35|1504.85|1504.35|1504.95|1504.45|1504.6|1504.1|0
1756451700000|2025-08-29 07:15:00|1504.9|1504.4|1505.75|1505.25|1506.15|1505.65|1504.9|1504.4|0
1756452000000|2025-08-29 07:20:00|1505.7|1505.2|1505.55|1505.05|1506.45|1505.95|1505.35|1504.85|1
1756452300000|2025-08-29 07:25:00|1505.6|1505.1|1505.25|1504.75|1505.65|1505.15|1504.65|1504.15|23
1756452600000|2025-08-29 07:30:00|1505.6|1505.1|1506.2|1505.7|1506.3|1505.8|1505.3|1504.8|0
1756452900000|2025-08-29 07:35:00|1506.15|1505.65|1506.9|1506.4|1507|1506.5|1505.8|1505.3|0
1756453200000|2025-08-29 07:40:00|1506.73|1506.23|1506.13|1505.63|1506.78|1506.28|1505.43|1504.93|25
1756453500000|2025-08-29 07:45:00|1506.08|1505.58|1505.53|1505.03|1506.18|1505.68|1504.93|1504.43|25
1756453800000|2025-08-29 07:50:00|1505.62|1505.12|1505.12|1504.62|1506.02|1505.52|1504.82|1504.32|1
1756454100000|2025-08-29 07:55:00|1505.42|1504.92|1505.12|1504.62|1505.42|1504.92|1504.32|1503.82|0
1756454400000|2025-08-29 08:00:00|1505.07|1504.57|1505.62|1505.12|1506.17|1505.67|1505.02|1504.52|0
1756454700000|2025-08-29 08:05:00|1505.47|1504.97|1506.32|1505.82|1506.32|1505.82|1505.32|1504.82|2
1756455000000|2025-08-29 08:10:00|1506.17|1505.67|1505.87|1505.37|1506.27|1505.77|1505.42|1504.92|1
1756455300000|2025-08-29 08:15:00|1505.92|1505.42|1506.77|1506.27|1506.87|1506.37|1505.92|1505.42|0
1756455600000|2025-08-29 08:20:00|1506.64|1506.14|1506.64|1506.14|1506.79|1506.29|1506.54|1506.04|0
1756455900000|2025-08-29 08:25:00|1506.74|1506.24|1507.24|1506.74|1507.34|1506.84|1506.64|1506.14|0
1756456200000|2025-08-29 08:30:00|1507.38|1506.88|1506.98|1506.48|1507.78|1507.28|1506.98|1506.48|0
1756456500000|2025-08-29 08:35:00|1507.03|1506.53|1506.28|1505.78|1507.18|1506.68|1506.28|1505.78|0
1756456800000|2025-08-29 08:40:00|1506.32|1505.82|1505.72|1505.22|1506.32|1505.82|1505.57|1505.07|0
1756457100000|2025-08-29 08:45:00|1505.67|1505.17|1505.12|1504.62|1505.72|1505.22|1504.72|1504.22|0
1756457400000|2025-08-29 08:50:00|1505.14|1504.64|1504.54|1504.04|1505.24|1504.74|1504.44|1503.94|0
1756457700000|2025-08-29 08:55:00|1504.59|1504.09|1503.69|1503.19|1504.64|1504.14|1503.64|1503.14|0
1756458000000|2025-08-29 09:00:00|1503.71|1503.21|1504.06|1503.56|1504.06|1503.56|1503.71|1503.21|0
1756458300000|2025-08-29 09:05:00|1504.11|1503.61|1504.46|1503.96|1504.61|1504.11|1504.11|1503.61|0
1756458600000|2025-08-29 09:10:00|1504.28|1503.78|1503.28|1502.78|1504.28|1503.78|1502.88|1502.38|1
1756458900000|2025-08-29 09:15:00|1503.38|1502.88|1503.58|1503.08|1503.88|1503.38|1503.33|1502.83|2
1756459200000|2025-08-29 09:20:00|1503.55|1503.05|1503.9|1503.4|1503.9|1503.4|1503.35|1502.85|0
1756459500000|2025-08-29 09:25:00|1503.95|1503.45|1504.45|1503.95|1504.5|1504|1503.95|1503.45|0
1756459800000|2025-08-29 09:30:00|1504.53|1504.03|1504.63|1504.13|1504.93|1504.43|1504.43|1503.93|0
1756460100000|2025-08-29 09:35:00|1504.68|1504.18|1504.93|1504.43|1504.98|1504.48|1504.63|1504.13|0
1756460400000|2025-08-29 09:40:00|1504.91|1504.41|1505.31|1504.81|1505.31|1504.81|1504.81|1504.31|0
1756460700000|2025-08-29 09:45:00|1505.26|1504.76|1505.86|1505.36|1505.86|1505.36|1505.16|1504.66|0
1756461000000|2025-08-29 09:50:00|1505.87|1505.37|1506.22|1505.72|1506.52|1506.02|1505.87|1505.37|0
1756461300000|2025-08-29 09:55:00|1506.17|1505.67|1505.82|1505.32|1506.27|1505.77|1505.62|1505.12|0
1756461600000|2025-08-29 10:00:00|1505.89|1505.39|1505.19|1504.69|1505.94|1505.44|1504.89|1504.39|0
1756461900000|2025-08-29 10:05:00|1505.24|1504.74|1505.44|1504.94|1505.59|1505.09|1505.24|1504.74|0
1756462200000|2025-08-29 10:10:00|1505.4|1504.9|1504.65|1504.15|1505.4|1504.9|1504.55|1504.05|1
1756462500000|2025-08-29 10:15:00|1504.6|1504.1|1504.45|1503.95|1504.65|1504.15|1504.25|1503.75|0
1756462800000|2025-08-29 10:20:00|1504.44|1503.94|1505.34|1504.84|1505.54|1505.04|1504.24|1503.74|0
1756463100000|2025-08-29 10:25:00|1505.39|1504.89|1505.84|1505.34|1505.89|1505.39|1505.39|1504.89|0
1756463400000|2025-08-29 10:30:00|1505.88|1505.38|1505.78|1505.28|1505.88|1505.38|1505.38|1504.88|0
1756463700000|2025-08-29 10:35:00|1505.83|1505.33|1505.58|1505.08|1505.83|1505.33|1505.48|1504.98|0
1756464000000|2025-08-29 10:40:00|1505.55|1505.05|1505.05|1504.55|1505.55|1505.05|1505.05|1504.55|0
1756464300000|2025-08-29 10:45:00|1505.1|1504.6|1505|1504.5|1505.3|1504.8|1504.75|1504.25|0
1756464600000|2025-08-29 10:50:00|1504.99|1504.49|1505.14|1504.64|1505.14|1504.64|1504.94|1504.44|0
1756464900000|2025-08-29 10:55:00|1505.19|1504.69|1504.74|1504.24|1505.24|1504.74|1504.64|1504.14|0
1756465200000|2025-08-29 11:00:00|1504.77|1504.27|1505.67|1505.17|1505.72|1505.22|1504.77|1504.27|0
1756465500000|2025-08-29 11:05:00|1505.62|1505.12|1505.72|1505.22|1505.97|1505.47|1505.42|1504.92|0
1756465800000|2025-08-29 11:10:00|1505.73|1505.23|1506.18|1505.68|1506.28|1505.78|1505.73|1505.23|0
1756466100000|2025-08-29 11:15:00|1506.08|1505.58|1506.73|1506.23|1506.73|1506.23|1506.08|1505.58|0
1756466400000|2025-08-29 11:20:00|1506.65|1506.15|1507.9|1507.4|1508|1507.5|1506.65|1506.15|0
1756466700000|2025-08-29 11:25:00|1507.95|1507.45|1508.2|1507.7|1508.4|1507.9|1507.95|1507.45|0
1756467000000|2025-08-29 11:30:00|1508.29|1507.79|1508.59|1508.09|1508.84|1508.34|1508.29|1507.79|0
1756467300000|2025-08-29 11:35:00|1508.64|1508.14|1508.29|1507.79|1508.89|1508.39|1508.19|1507.69|10
1756467600000|2025-08-29 11:40:00|1508.34|1507.84|1507.79|1507.29|1508.59|1508.09|1507.79|1507.29|0
1756467900000|2025-08-29 11:45:00|1507.74|1507.24|1507.59|1507.09|1507.89|1507.39|1507.59|1507.09|0
1756468200000|2025-08-29 11:50:00|1507.54|1507.04|1506.99|1506.49|1507.54|1507.04|1506.94|1506.44|0
1756468500000|2025-08-29 11:55:00|1506.94|1506.44|1506.79|1506.29|1506.99|1506.49|1506.44|1505.94|0
1756468800000|2025-08-29 12:00:00|1506.87|1506.37|1506.37|1505.87|1506.87|1506.37|1506.22|1505.72|2
1756469100000|2025-08-29 12:05:00|1506.32|1505.82|1506.37|1505.87|1506.77|1506.27|1505.82|1505.32|0
1756469400000|2025-08-29 12:10:00|1506.19|1505.69|1505.84|1505.34|1506.29|1505.79|1505.54|1505.04|1
1756469700000|2025-08-29 12:15:00|1505.89|1505.39|1506.14|1505.64|1506.44|1505.94|1505.89|1505.39|0
1756470000000|2025-08-29 12:20:00|1506.37|1505.87|1506.37|1505.87|1506.62|1506.12|1506.17|1505.67|0
1756470300000|2025-08-29 12:25:00|1506.42|1505.92|1507.57|1507.07|1507.77|1507.27|1506.37|1505.87|0
1756470600000|2025-08-29 12:30:00|1507.42|1506.92|1507.72|1507.22|1507.97|1507.47|1507.32|1506.82|0
1756470900000|2025-08-29 12:35:00|1507.77|1507.27|1507.92|1507.42|1508.72|1508.22|1507.72|1507.22|2
1756471200000|2025-08-29 12:40:00|1508|1507.5|1508.3|1507.8|1508.9|1508.4|1508|1507.5|6
1756471500000|2025-08-29 12:45:00|1508.35|1507.85|1509.85|1509.35|1510|1509.5|1508.3|1507.8|14
1756471800000|2025-08-29 12:50:00|1509.89|1509.39|1510.24|1509.74|1510.54|1510.04|1509.54|1509.04|9
1756472100000|2025-08-29 12:55:00|1510.29|1509.79|1510.24|1509.74|1510.44|1509.94|1510.09|1509.59|8
1756472400000|2025-08-29 13:00:00|1510.32|1509.82|1510.62|1510.12|1510.62|1510.12|1510.22|1509.72|0
1756472700000|2025-08-29 13:05:00|1510.67|1510.17|1510.22|1509.72|1510.72|1510.22|1509.87|1509.37|6
1756473000000|2025-08-29 13:10:00|1510.33|1509.83|1510.83|1510.33|1510.93|1510.43|1510.28|1509.78|0
1756473300000|2025-08-29 13:15:00|1510.78|1510.28|1510.38|1509.88|1510.88|1510.38|1510.18|1509.68|0
1756473600000|2025-08-29 13:20:00|1510.44|1509.94|1510.34|1509.84|1510.49|1509.99|1510.14|1509.64|5
1756473900000|2025-08-29 13:25:00|1510.39|1509.89|1510.79|1510.29|1511.59|1511.09|1510.39|1509.89|4
1756474200000|2025-08-29 13:30:00|1510.81|1510.31|1511.41|1510.91|1511.56|1511.06|1510.56|1510.06|22
1756474500000|2025-08-29 13:35:00|1511.46|1510.96|1512.31|1511.81|1512.71|1512.21|1511.46|1510.96|1
1756474800000|2025-08-29 13:40:00|1512.39|1511.89|1512.24|1511.74|1512.59|1512.09|1512.24|1511.74|17
1756475100000|2025-08-29 13:45:00|1512.29|1511.79|1511.79|1511.29|1512.34|1511.84|1511.59|1511.09|11
1756475400000|2025-08-29 13:50:00|1511.93|1511.43|1511.18|1510.68|1512.18|1511.68|1511.13|1510.63|3
1756475700000|2025-08-29 13:55:00|1511.13|1510.63|1511.23|1510.73|1511.38|1510.88|1511.03|1510.53|4
1756476000000|2025-08-29 14:00:00|1511.16|1510.66|1510.46|1509.96|1512.01|1511.51|1510.46|1509.96|17
1756476300000|2025-08-29 14:05:00|1510.51|1510.01|1509.91|1509.41|1510.56|1510.06|1509.56|1509.06|1
1756476600000|2025-08-29 14:10:00|1510.05|1509.55|1509|1508.5|1510.15|1509.65|1508.8|1508.3|2
1756476900000|2025-08-29 14:15:00|1508.95|1508.45|1508.1|1507.6|1509.35|1508.85|1507.65|1507.15|26
1756710000000|2025-09-01 07:00:00|1509.2|1508.7|1508.45|1507.95|1509.2|1508.7|1508.45|1507.95|0
1756710300000|2025-09-01 07:05:00|1508.5|1508|1508.65|1508.15|1509.2|1508.7|1507.65|1507.15|4
1756710600000|2025-09-01 07:10:00|1508.6|1508.1|1508.85|1508.35|1508.95|1508.45|1507.75|1507.25|0
1756710900000|2025-09-01 07:15:00|1508.8|1508.3|1509.45|1508.95|1510.75|1510.25|1508.35|1507.85|3
1756711200000|2025-09-01 07:20:00|1508.99|1508.49|1508.59|1508.09|1508.99|1508.49|1508.39|1507.89|0
1756711500000|2025-09-01 07:25:00|1508.64|1508.14|1509.39|1508.89|1509.49|1508.99|1508.49|1507.99|0
1756711800000|2025-09-01 07:30:00|1509.49|1508.99|1510.39|1509.89|1510.49|1509.99|1509.49|1508.99|0
1756712100000|2025-09-01 07:35:00|1510.44|1509.94|1511.64|1511.14|1511.79|1511.29|1510.39|1509.89|0
1756712400000|2025-09-01 07:40:00|1511.51|1511.01|1511.16|1510.66|1511.51|1511.01|1510.81|1510.31|0
1756712700000|2025-09-01 07:45:00|1511.11|1510.61|1510.76|1510.26|1511.26|1510.76|1510.76|1510.26|1
1756713000000|2025-09-01 07:50:00|1510.66|1510.16|1509.66|1509.16|1510.71|1510.21|1509.46|1508.96|0
1756713300000|2025-09-01 07:55:00|1509.61|1509.11|1508.46|1507.96|1509.61|1509.11|1508.46|1507.96|1
1756713600000|2025-09-01 08:00:00|1508.45|1507.95|1508.7|1508.2|1508.95|1508.45|1508.05|1507.55|0
1756713900000|2025-09-01 08:05:00|1508.75|1508.25|1510.35|1509.85|1510.45|1509.95|1508.6|1508.1|0
1756714200000|2025-09-01 08:10:00|1510.42|1509.92|1509.82|1509.32|1510.52|1510.02|1509.42|1508.92|2
1756714500000|2025-09-01 08:15:00|1509.92|1509.42|1510.62|1510.12|1510.92|1510.42|1509.82|1509.32|0
1756714800000|2025-09-01 08:20:00|1510.63|1510.13|1510.43|1509.93|1510.73|1510.23|1509.93|1509.43|0
1756715100000|2025-09-01 08:25:00|1510.38|1509.88|1510.13|1509.63|1510.58|1510.08|1510.13|1509.63|1
1756715400000|2025-09-01 08:30:00|1510.16|1509.66|1509.56|1509.06|1510.21|1509.71|1508.91|1508.41|0
1756715700000|2025-09-01 08:35:00|1509.51|1509.01|1509.91|1509.41|1510.16|1509.66|1509.46|1508.96|0
1756716000000|2025-09-01 08:40:00|1509.82|1509.32|1509.77|1509.27|1509.97|1509.47|1509.72|1509.22|0
1756716300000|2025-09-01 08:45:00|1509.72|1509.22|1508.67|1508.17|1509.82|1509.32|1508.67|1508.17|0
1756716600000|2025-09-01 08:50:00|1508.89|1508.39|1508.74|1508.24|1508.89|1508.39|1508.74|1508.24|0
1756716900000|2025-09-01 08:55:00|1508.69|1508.19|1508.84|1508.34|1508.99|1508.49|1508.69|1508.19|1
1756717200000|2025-09-01 09:00:00|1508.73|1508.23|1508.78|1508.28|1508.88|1508.38|1508.58|1508.08|0
1756717500000|2025-09-01 09:05:00|1508.73|1508.23|1509.38|1508.88|1509.58|1509.08|1508.73|1508.23|0
1756717800000|2025-09-01 09:10:00|1509.43|1508.93|1509.83|1509.33|1509.83|1509.33|1509.33|1508.83|0
1756718100000|2025-09-01 09:15:00|1509.78|1509.28|1510.13|1509.63|1510.23|1509.73|1509.58|1509.08|1
1756718400000|2025-09-01 09:20:00|1510.08|1509.58|1510.28|1509.78|1510.28|1509.78|1509.98|1509.48|0
1756718700000|2025-09-01 09:25:00|1510.33|1509.83|1509.98|1509.48|1510.48|1509.98|1509.78|1509.28|0
1756719000000|2025-09-01 09:30:00|1509.93|1509.43|1509.88|1509.38|1510.23|1509.73|1509.73|1509.23|0
1756719300000|2025-09-01 09:35:00|1509.93|1509.43|1510.08|1509.58|1510.43|1509.93|1509.88|1509.38|0
1756719600000|2025-09-01 09:40:00|1510.05|1509.55|1509.9|1509.4|1510.2|1509.7|1509.6|1509.1|1
1756719900000|2025-09-01 09:45:00|1509.85|1509.35|1509.7|1509.2|1509.85|1509.35|1509.65|1509.15|0
1756720200000|2025-09-01 09:50:00|1509.71|1509.21|1510.31|1509.81|1510.41|1509.91|1509.66|1509.16|0
1756720500000|2025-09-01 09:55:00|1510.36|1509.86|1510.31|1509.81|1510.41|1509.91|1510.16|1509.66|0
1756720800000|2025-09-01 10:00:00|1510.36|1509.86|1510.26|1509.76|1510.61|1510.11|1510.26|1509.76|0
1756721100000|2025-09-01 10:05:00|1510.21|1509.71|1510.11|1509.61|1510.41|1509.91|1510.06|1509.56|0
1756721400000|2025-09-01 10:10:00|1510.13|1509.63|1510.33|1509.83|1510.53|1510.03|1510.13|1509.63|0
1756721700000|2025-09-01 10:15:00|1510.28|1509.78|1510.28|1509.78|1510.43|1509.93|1510.18|1509.68|0
1756722000000|2025-09-01 10:20:00|1510.35|1509.85|1510.35|1509.85|1510.5|1510|1510.3|1509.8|1
1756722300000|2025-09-01 10:25:00|1510.3|1509.8|1509.8|1509.3|1510.4|1509.9|1509.7|1509.2|0
1756722600000|2025-09-01 10:30:00|1509.79|1509.29|1509.09|1508.59|1509.84|1509.34|1509.09|1508.59|9
1756722900000|2025-09-01 10:35:00|1509.14|1508.64|1508.99|1508.49|1509.39|1508.89|1508.94|1508.44|0
1756723200000|2025-09-01 10:40:00|1508.94|1508.44|1508.64|1508.14|1508.94|1508.44|1508.59|1508.09|0
1756723500000|2025-09-01 10:45:00|1508.59|1508.09|1507.54|1507.04|1508.64|1508.14|1507.49|1506.99|0
1756723800000|2025-09-01 10:50:00|1507.65|1507.15|1507.3|1506.8|1507.65|1507.15|1507.3|1506.8|1
1756724100000|2025-09-01 10:55:00|1507.25|1506.75|1507.05|1506.55|1507.3|1506.8|1507|1506.5|0
1756724400000|2025-09-01 11:00:00|1506.99|1506.49|1507.44|1506.94|1507.54|1507.04|1506.99|1506.49|0
1756724700000|2025-09-01 11:05:00|1507.49|1506.99|1507.74|1507.24|1507.74|1507.24|1507.44|1506.94|0
1756725000000|2025-09-01 11:10:00|1507.59|1507.09|1507.54|1507.04|1507.79|1507.29|1507.39|1506.89|0
1756725300000|2025-09-01 11:15:00|1507.49|1506.99|1507.79|1507.29|1507.89|1507.39|1507.44|1506.94|0
1756725600000|2025-09-01 11:20:00|1507.71|1507.21|1507.41|1506.91|1507.71|1507.21|1507.36|1506.86|0
1756725900000|2025-09-01 11:25:00|1507.36|1506.86|1507.81|1507.31|1507.81|1507.31|1507.36|1506.86|0
1756726200000|2025-09-01 11:30:00|1507.94|1507.44|1507.64|1507.14|1507.94|1507.44|1507.44|1506.94|0
1756726500000|2025-09-01 11:35:00|1507.59|1507.09|1508.34|1507.84|1508.44|1507.94|1507.54|1507.04|0
1756726800000|2025-09-01 11:40:00|1508.29|1507.79|1508.69|1508.19|1508.69|1508.19|1508.29|1507.79|1
1756727100000|2025-09-01 11:45:00|1508.74|1508.24|1508.44|1507.94|1508.79|1508.29|1508.39|1507.89|0
1756727400000|2025-09-01 11:50:00|1508.55|1508.05|1508.9|1508.4|1508.9|1508.4|1508.55|1508.05|0
1756727700000|2025-09-01 11:55:00|1508.85|1508.35|1508.9|1508.4|1509.1|1508.6|1508.8|1508.3|0
1756728000000|2025-09-01 12:00:00|1508.66|1508.16|1508.56|1508.06|1508.66|1508.16|1508.51|1508.01|0
1756728300000|2025-09-01 12:05:00|1508.61|1508.11|1508.66|1508.16|1508.71|1508.21|1508.51|1508.01|0
1756728600000|2025-09-01 12:10:00|1508.73|1508.23|1508.33|1507.83|1509.03|1508.53|1508.23|1507.73|1
1756728900000|2025-09-01 12:15:00|1508.28|1507.78|1507.98|1507.48|1508.28|1507.78|1507.93|1507.43|0
1756729200000|2025-09-01 12:20:00|1508.04|1507.54|1508.59|1508.09|1508.69|1508.19|1507.94|1507.44|0
1756729500000|2025-09-01 12:25:00|1508.54|1508.04|1508.44|1507.94|1508.69|1508.19|1508.39|1507.89|0
1756729800000|2025-09-01 12:30:00|1508.48|1507.98|1509.53|1509.03|1509.53|1509.03|1508.43|1507.93|0
1756730100000|2025-09-01 12:35:00|1509.58|1509.08|1509.38|1508.88|1509.63|1509.13|1509.28|1508.78|1
1756730400000|2025-09-01 12:40:00|1509.33|1508.83|1509.48|1508.98|1509.53|1509.03|1509.28|1508.78|0
1756730700000|2025-09-01 12:45:00|1509.43|1508.93|1509.48|1508.98|1509.48|1508.98|1509.18|1508.68|0
1756731000000|2025-09-01 12:50:00|1509.49|1508.99|1508.89|1508.39|1509.69|1509.19|1508.79|1508.29|0
1756731300000|2025-09-01 12:55:00|1508.84|1508.34|1509.49|1508.99|1509.49|1508.99|1508.79|1508.29|1
1756731600000|2025-09-01 13:00:00|1509.4|1508.9|1509.5|1509|1509.8|1509.3|1509.4|1508.9|0
1756731900000|2025-09-01 13:05:00|1509.55|1509.05|1509.4|1508.9|1509.6|1509.1|1509.4|1508.9|1
1756732200000|2025-09-01 13:10:00|1509.39|1508.89|1509.49|1508.99|1509.59|1509.09|1509.39|1508.89|0
1756732500000|2025-09-01 13:15:00|1509.44|1508.94|1509.59|1509.09|1509.74|1509.24|1509.34|1508.84|1
1756732800000|2025-09-01 13:20:00|1509.64|1509.14|1509.99|1509.49|1510.04|1509.54|1509.54|1509.04|0
1756733100000|2025-09-01 13:25:00|1510.04|1509.54|1509.04|1508.54|1510.09|1509.59|1509.04|1508.54|4
1756733400000|2025-09-01 13:30:00|1509.05|1508.55|1508.8|1508.3|1509.05|1508.55|1508.4|1507.9|0
1756733700000|2025-09-01 13:35:00|1508.85|1508.35|1509.9|1509.4|1509.95|1509.45|1508.8|1508.3|1
1756734000000|2025-09-01 13:40:00|1509.93|1509.43|1509.78|1509.28|1510.03|1509.53|1509.63|1509.13|0
1756734300000|2025-09-01 13:45:00|1509.73|1509.23|1509.33|1508.83|1509.78|1509.28|1508.83|1508.33|3
1756734600000|2025-09-01 13:50:00|1509.32|1508.82|1509.22|1508.72|1509.42|1508.92|1509.07|1508.57|0
1756734900000|2025-09-01 13:55:00|1509.32|1508.82|1509.52|1509.02|1509.62|1509.12|1509.12|1508.62|1
1756735200000|2025-09-01 14:00:00|1509.43|1508.93|1510.03|1509.53|1510.03|1509.53|1509.33|1508.83|0
1756735500000|2025-09-01 14:05:00|1510.08|1509.58|1510.43|1509.93|1510.48|1509.98|1509.93|1509.43|1
1756735800000|2025-09-01 14:10:00|1510.57|1510.07|1510.32|1509.82|1510.87|1510.37|1510.27|1509.77|1
1756736100000|2025-09-01 14:15:00|1510.37|1509.87|1510.07|1509.57|1510.42|1509.92|1509.97|1509.47|7
1756797600000|2025-09-02 07:20:00|1507.05|1506.55|1508.25|1507.75|1508.55|1508.05|1507.05|1506.55|10
1756797900000|2025-09-02 07:25:00|1508.3|1507.8|1510.25|1509.75|1510.35|1509.85|1508.3|1507.8|0
1756798200000|2025-09-02 07:30:00|1510.3|1509.8|1512.55|1512.05|1513.45|1512.95|1510.15|1509.65|5
1756798500000|2025-09-02 07:35:00|1512.5|1512|1512.95|1512.45|1513.05|1512.55|1512.25|1511.75|0
1756798800000|2025-09-02 07:40:00|1512.89|1512.39|1510.49|1509.99|1512.99|1512.49|1509.99|1509.49|0
1756799100000|2025-09-02 07:45:00|1510.54|1510.04|1510.19|1509.69|1510.54|1510.04|1510.19|1509.69|0
1756799400000|2025-09-02 07:50:00|1510.22|1509.72|1508.52|1508.02|1510.32|1509.82|1508.12|1507.62|10
1756799700000|2025-09-02 07:55:00|1508.47|1507.97|1507.22|1506.72|1509.12|1508.62|1507.22|1506.72|2
1756800000000|2025-09-02 08:00:00|1507.26|1506.76|1507.56|1507.06|1508.16|1507.66|1506.86|1506.36|1
1756800300000|2025-09-02 08:05:00|1507.51|1507.01|1507.66|1507.16|1508.56|1508.06|1507.26|1506.76|0
1756800600000|2025-09-02 08:10:00|1507.58|1507.08|1506.28|1505.78|1507.58|1507.08|1505.98|1505.48|1
1756800900000|2025-09-02 08:15:00|1506.23|1505.73|1507.88|1507.38|1507.88|1507.38|1506.23|1505.73|0
1756801200000|2025-09-02 08:20:00|1507.9|1507.4|1508|1507.5|1508.8|1508.3|1507.7|1507.2|5
1756801500000|2025-09-02 08:25:00|1508.05|1507.55|1507.6|1507.1|1508.3|1507.8|1507.1|1506.6|1
1756801800000|2025-09-02 08:30:00|1507.65|1507.15|1507.65|1507.15|1507.75|1507.25|1506.7|1506.2|10
1756802100000|2025-09-02 08:35:00|1507.7|1507.2|1508.65|1508.15|1508.75|1508.25|1507.65|1507.15|0
1756802400000|2025-09-02 08:40:00|1508.62|1508.12|1508.12|1507.62|1509.32|1508.82|1507.82|1507.32|22
1756802700000|2025-09-02 08:45:00|1508.07|1507.57|1508.42|1507.92|1508.52|1508.02|1507.92|1507.42|0
1756803000000|2025-09-02 08:50:00|1508.43|1507.93|1508.93|1508.43|1509.03|1508.53|1507.83|1507.33|0
1756803300000|2025-09-02 08:55:00|1508.88|1508.38|1509.43|1508.93|1509.63|1509.13|1508.83|1508.33|0
1756803600000|2025-09-02 09:00:00|1509.31|1508.81|1509.01|1508.51|1509.31|1508.81|1508.71|1508.21|0
1756803900000|2025-09-02 09:05:00|1508.96|1508.46|1508.61|1508.11|1508.96|1508.46|1508.21|1507.71|0
1756804200000|2025-09-02 09:10:00|1508.75|1508.25|1508.55|1508.05|1508.85|1508.35|1508.1|1507.6|1
1756804500000|2025-09-02 09:15:00|1508.6|1508.1|1508.55|1508.05|1508.75|1508.25|1508.45|1507.95|0
1756804800000|2025-09-02 09:20:00|1508.57|1508.07|1507.97|1507.47|1508.57|1508.07|1507.87|1507.37|0
1756805100000|2025-09-02 09:25:00|1508.02|1507.52|1507.97|1507.47|1508.27|1507.77|1507.57|1507.07|0
1756805400000|2025-09-02 09:30:00|1508|1507.5|1507.7|1507.2|1508.1|1507.6|1507.6|1507.1|1
1756805700000|2025-09-02 09:35:00|1507.65|1507.15|1507.7|1507.2|1508|1507.5|1507.5|1507|3
1756806000000|2025-09-02 09:40:00|1507.62|1507.12|1506.72|1506.22|1507.77|1507.27|1506.62|1506.12|1
1756806300000|2025-09-02 09:45:00|1506.67|1506.17|1507.42|1506.92|1507.52|1507.02|1506.67|1506.17|0
1756806600000|2025-09-02 09:50:00|1507.5|1507|1506.9|1506.4|1507.5|1507|1506.75|1506.25|1
1756806900000|2025-09-02 09:55:00|1506.95|1506.45|1506.6|1506.1|1507.1|1506.6|1506.6|1506.1|0
1756807200000|2025-09-02 10:00:00|1506.68|1506.18|1506.58|1506.08|1506.68|1506.18|1506.08|1505.58|1
1756807500000|2025-09-02 10:05:00|1506.63|1506.13|1506.08|1505.58|1506.68|1506.18|1505.98|1505.48|0
1756807800000|2025-09-02 10:10:00|1506.03|1505.53|1505.53|1505.03|1506.13|1505.63|1505.43|1504.93|0
1756808100000|2025-09-02 10:15:00|1505.48|1504.98|1505.33|1504.83|1505.63|1505.13|1505.13|1504.63|0
1756808400000|2025-09-02 10:20:00|1505.34|1504.84|1506.24|1505.74|1506.24|1505.74|1505.34|1504.84|0
1756808700000|2025-09-02 10:25:00|1506.19|1505.69|1504.19|1503.69|1506.19|1505.69|1504.14|1503.64|0
1756809000000|2025-09-02 10:30:00|1504.13|1503.63|1503.98|1503.48|1504.13|1503.63|1503.48|1502.98|1
1756809300000|2025-09-02 10:35:00|1504.03|1503.53|1504.18|1503.68|1504.48|1503.98|1504.03|1503.53|1
1756809600000|2025-09-02 10:40:00|1504.25|1503.75|1504.25|1503.75|1504.35|1503.85|1503.95|1503.45|0
1756809900000|2025-09-02 10:45:00|1504.3|1503.8|1503.75|1503.25|1504.3|1503.8|1503.55|1503.05|0
1756810200000|2025-09-02 10:50:00|1503.64|1503.14|1502.34|1501.84|1503.74|1503.24|1502.34|1501.84|0
1756810500000|2025-09-02 10:55:00|1502.24|1501.74|1502.24|1501.74|1502.24|1501.74|1501.94|1501.44|0
1756810800000|2025-09-02 11:00:00|1502.32|1501.82|1500.92|1500.42|1502.57|1502.07|1500.82|1500.32|3
1756811100000|2025-09-02 11:05:00|1500.87|1500.37|1500.72|1500.22|1500.87|1500.37|1500.42|1499.92|0
1756811400000|2025-09-02 11:10:00|1500.76|1500.26|1500.66|1500.16|1500.96|1500.46|1500.51|1500.01|0
1756811700000|2025-09-02 11:15:00|1500.56|1500.06|1500.66|1500.16|1500.76|1500.26|1500.51|1500.01|0
1756812000000|2025-09-02 11:20:00|1500.54|1500.04|1500.94|1500.44|1500.94|1500.44|1500.39|1499.89|0
1756812300000|2025-09-02 11:25:00|1500.99|1500.49|1501.14|1500.64|1501.24|1500.74|1500.89|1500.39|3
1756812600000|2025-09-02 11:30:00|1501.12|1500.62|1501.07|1500.57|1501.42|1500.92|1501.02|1500.52|0
1756812900000|2025-09-02 11:35:00|1501.02|1500.52|1501.02|1500.52|1501.32|1500.82|1500.62|1500.12|2
1756813200000|2025-09-02 11:40:00|1501|1500.5|1501.2|1500.7|1501.3|1500.8|1500.9|1500.4|0
1756813500000|2025-09-02 11:45:00|1501.25|1500.75|1501.1|1500.6|1501.6|1501.1|1501.1|1500.6|0
1756813800000|2025-09-02 11:50:00|1501.2|1500.7|1501.2|1500.7|1501.3|1500.8|1500.8|1500.3|1
1756814100000|2025-09-02 11:55:00|1501.15|1500.65|1500.5|1500|1501.3|1500.8|1500.5|1500|0
1756814400000|2025-09-02 12:00:00|1500.46|1499.96|1500.06|1499.56|1500.91|1500.41|1500.01|1499.51|0
1756814700000|2025-09-02 12:05:00|1500.16|1499.66|1500.66|1500.16|1500.66|1500.16|1500.16|1499.66|0
1756815000000|2025-09-02 12:10:00|1500.6|1500.1|1500|1499.5|1500.7|1500.2|1500|1499.5|0
1756815300000|2025-09-02 12:15:00|1499.95|1499.45|1499.7|1499.2|1500|1499.5|1499.6|1499.1|0
1756815600000|2025-09-02 12:20:00|1499.82|1499.32|1499.72|1499.22|1500.62|1500.12|1499.72|1499.22|0
1756815900000|2025-09-02 12:25:00|1499.77|1499.27|1499.02|1498.52|1499.82|1499.32|1499.02|1498.52|0
1756816200000|2025-09-02 12:30:00|1499.01|1498.51|1498.71|1498.21|1499.21|1498.71|1498.61|1498.11|1
1756816500000|2025-09-02 12:35:00|1498.66|1498.16|1497.51|1497.01|1498.81|1498.31|1497.51|1497.01|0
1756816800000|2025-09-02 12:40:00|1497.56|1497.06|1496.76|1496.26|1497.56|1497.06|1496.76|1496.26|1
1756817100000|2025-09-02 12:45:00|1496.71|1496.21|1496.66|1496.16|1496.96|1496.46|1496.36|1495.86|1
1756817400000|2025-09-02 12:50:00|1496.65|1496.15|1495.4|1494.9|1497.7|1497.2|1495.35|1494.85|1
1756817700000|2025-09-02 12:55:00|1495.25|1494.75|1495.55|1495.05|1495.7|1495.2|1495.05|1494.55|22
1756818000000|2025-09-02 13:00:00|1495.59|1495.09|1496.09|1495.59|1496.09|1495.59|1495.19|1494.69|3
1756818300000|2025-09-02 13:05:00|1496.04|1495.54|1495.59|1495.09|1496.49|1495.99|1495.49|1494.99|2
1756818600000|2025-09-02 13:10:00|1495.42|1494.92|1495.72|1495.22|1496.32|1495.82|1495.32|1494.82|1
1756818900000|2025-09-02 13:15:00|1495.67|1495.17|1496.27|1495.77|1496.47|1495.97|1495.62|1495.12|0
1756819200000|2025-09-02 13:20:00|1496.24|1495.74|1495.89|1495.39|1496.89|1496.39|1495.89|1495.39|2
1756819500000|2025-09-02 13:25:00|1495.84|1495.34|1495.69|1495.19|1495.94|1495.44|1495.69|1495.19|0
1756819800000|2025-09-02 13:30:00|1496|1495.5|1494.6|1494.1|1496.5|1496|1494.4|1493.9|10
1756820100000|2025-09-02 13:35:00|1494.65|1494.15|1494.1|1493.6|1495.2|1494.7|1494|1493.5|1
1756820400000|2025-09-02 13:40:00|1493.95|1493.45|1494.55|1494.05|1494.65|1494.15|1492.85|1492.35|16
1756820700000|2025-09-02 13:45:00|1494.65|1494.15|1496.25|1495.75|1496.35|1495.85|1494.4|1493.9|17
1756821000000|2025-09-02 13:50:00|1496.09|1495.59|1497.29|1496.79|1497.34|1496.84|1495.89|1495.39|39
1756821300000|2025-09-02 13:55:00|1497.24|1496.74|1497.29|1496.79|1498.19|1497.69|1497.19|1496.69|11
1756821600000|2025-09-02 14:00:00|1497.56|1497.06|1500.16|1499.66|1500.86|1500.36|1497.56|1497.06|22
1756821900000|2025-09-02 14:05:00|1500.26|1499.76|1499.56|1499.06|1500.61|1500.11|1499.51|1499.01|7
1756822200000|2025-09-02 14:10:00|1499.6|1499.1|1498.55|1498.05|1499.7|1499.2|1498.5|1498|1
1756822500000|2025-09-02 14:15:00|1498.5|1498|1498.8|1498.3|1498.85|1498.35|1497.7|1497.2|38
1756884000000|2025-09-03 07:20:00|1496.7|1496.2|1496.3|1495.8|1497.05|1496.55|1496.25|1495.75|2
1756884300000|2025-09-03 07:25:00|1496.35|1495.85|1495.15|1494.65|1496.65|1496.15|1494.55|1494.05|0
1756884600000|2025-09-03 07:30:00|1494.79|1494.29|1494.99|1494.49|1496.29|1495.79|1494.74|1494.24|15
1756884900000|2025-09-03 07:35:00|1495.04|1494.54|1496.19|1495.69|1496.49|1495.99|1494.89|1494.39|0
1756885200000|2025-09-03 07:40:00|1496.42|1495.92|1494.27|1493.77|1496.52|1496.02|1494.27|1493.77|0
1756885500000|2025-09-03 07:45:00|1494.22|1493.72|1494.82|1494.32|1495.02|1494.52|1493.92|1493.42|0
1756885800000|2025-09-03 07:50:00|1495.08|1494.58|1494.78|1494.28|1495.68|1495.18|1494.48|1493.98|0
1756886100000|2025-09-03 07:55:00|1494.73|1494.23|1495.68|1495.18|1495.88|1495.38|1494.68|1494.18|0
1756886400000|2025-09-03 08:00:00|1495.55|1495.05|1496.55|1496.05|1496.75|1496.25|1495.05|1494.55|0
1756886700000|2025-09-03 08:05:00|1496.5|1496|1497.85|1497.35|1497.85|1497.35|1496.15|1495.65|0
1756887000000|2025-09-03 08:10:00|1497.79|1497.29|1498.99|1498.49|1499.19|1498.69|1497.79|1497.29|0
1756887300000|2025-09-03 08:15:00|1499.04|1498.54|1499.19|1498.69|1499.79|1499.29|1498.99|1498.49|0
1756887600000|2025-09-03 08:20:00|1499.1|1498.6|1499.2|1498.7|1499.25|1498.75|1498.6|1498.1|0
1756887900000|2025-09-03 08:25:00|1499.15|1498.65|1498.5|1498|1499.15|1498.65|1498.35|1497.85|0
1756888200000|2025-09-03 08:30:00|1498.73|1498.23|1498.73|1498.23|1499.18|1498.68|1498.43|1497.93|6
1756888500000|2025-09-03 08:35:00|1498.78|1498.28|1497.33|1496.83|1498.83|1498.33|1497.23|1496.73|0
1756888800000|2025-09-03 08:40:00|1497.37|1496.87|1498.47|1497.97|1498.57|1498.07|1497.27|1496.77|0
1756889100000|2025-09-03 08:45:00|1498.42|1497.92|1499.27|1498.77|1499.37|1498.87|1498.37|1497.87|0
1756889400000|2025-09-03 08:50:00|1499.02|1498.52|1499.62|1499.12|1499.72|1499.22|1498.92|1498.42|0
1756889700000|2025-09-03 08:55:00|1499.67|1499.17|1499.92|1499.42|1500.12|1499.62|1499.47|1498.97|3
1756890000000|2025-09-03 09:00:00|1499.87|1499.37|1500.04|1499.54|1500.44|1499.94|1499.87|1499.37|0
1756890300000|2025-09-03 09:05:00|1500.09|1499.59|1500.54|1500.04|1500.94|1500.44|1500.04|1499.54|0
1756890600000|2025-09-03 09:10:00|1500.44|1499.94|1499.14|1498.64|1500.74|1500.24|1498.94|1498.44|0
1756890900000|2025-09-03 09:15:00|1499.19|1498.69|1498.94|1498.44|1499.24|1498.74|1498.54|1498.04|0
1756891200000|2025-09-03 09:20:00|1499.14|1498.64|1498.29|1497.79|1499.14|1498.64|1497.84|1497.34|0
1756891500000|2025-09-03 09:25:00|1498.24|1497.74|1498.04|1497.54|1498.34|1497.84|1497.84|1497.34|0
1756891800000|2025-09-03 09:30:00|1497.91|1497.41|1495.86|1495.36|1497.96|1497.46|1495.01|1494.51|0
1756892100000|2025-09-03 09:35:00|1495.81|1495.31|1496.91|1496.41|1498.26|1497.76|1495.71|1495.21|0
1756892400000|2025-09-03 09:40:00|1496.98|1496.48|1494.98|1494.48|1496.98|1496.48|1494.98|1494.48|0
1756892700000|2025-09-03 09:45:00|1495.03|1494.53|1491.83|1491.33|1495.03|1494.53|1491.48|1490.98|1
1756893000000|2025-09-03 09:50:00|1491.94|1491.44|1492.39|1491.89|1492.79|1492.29|1491.29|1490.79|21
1756893300000|2025-09-03 09:55:00|1492.34|1491.84|1491.89|1491.39|1492.34|1491.84|1491.49|1490.99|5
1756893600000|2025-09-03 10:00:00|1491.67|1491.17|1491.72|1491.22|1492.22|1491.72|1491.52|1491.02|4
1756893900000|2025-09-03 10:05:00|1491.67|1491.17|1491.92|1491.42|1491.92|1491.42|1491.07|1490.57|0
1756894200000|2025-09-03 10:10:00|1492.01|1491.51|1492.41|1491.91|1493.46|1492.96|1492.01|1491.51|2
1756894500000|2025-09-03 10:15:00|1492.36|1491.86|1492.76|1492.26|1492.96|1492.46|1492.11|1491.61|10
1756894800000|2025-09-03 10:20:00|1492.68|1492.18|1492.18|1491.68|1492.88|1492.38|1491.68|1491.18|0
1756895100000|2025-09-03 10:25:00|1492.23|1491.73|1492.68|1492.18|1492.78|1492.28|1491.68|1491.18|0
1756895400000|2025-09-03 10:30:00|1492.71|1492.21|1492.61|1492.11|1493.21|1492.71|1492.61|1492.11|0
1756895700000|2025-09-03 10:35:00|1492.56|1492.06|1493.21|1492.71|1493.21|1492.71|1492.51|1492.01|0
1756896000000|2025-09-03 10:40:00|1493.19|1492.69|1492.89|1492.39|1493.44|1492.94|1492.84|1492.34|0
1756896300000|2025-09-03 10:45:00|1492.84|1492.34|1492.69|1492.19|1492.84|1492.34|1492.19|1491.69|0
1756896600000|2025-09-03 10:50:00|1492.65|1492.15|1491.85|1491.35|1492.65|1492.15|1491.75|1491.25|0
1756896900000|2025-09-03 10:55:00|1491.8|1491.3|1491.65|1491.15|1492.15|1491.65|1491.65|1491.15|0
1756897200000|2025-09-03 11:00:00|1491.78|1491.28|1491.38|1490.88|1491.98|1491.48|1491.38|1490.88|3
1756897500000|2025-09-03 11:05:00|1491.43|1490.93|1491.28|1490.78|1491.63|1491.13|1491.28|1490.78|1
1756897800000|2025-09-03 11:10:00|1491.11|1490.61|1491.01|1490.51|1491.21|1490.71|1490.86|1490.36|0
1756898100000|2025-09-03 11:15:00|1490.96|1490.46|1491.01|1490.51|1491.01|1490.51|1490.11|1489.61|17
1756898400000|2025-09-03 11:20:00|1491.25|1490.75|1491.15|1490.65|1491.25|1490.75|1490.35|1489.85|0
1756898700000|2025-09-03 11:25:00|1491.2|1490.7|1491.05|1490.55|1491.55|1491.05|1491.05|1490.55|0
1756899000000|2025-09-03 11:30:00|1490.97|1490.47|1490.57|1490.07|1490.97|1490.47|1490.07|1489.57|8
1756899300000|2025-09-03 11:35:00|1490.52|1490.02|1491.07|1490.57|1491.07|1490.57|1490.47|1489.97|0
1756899600000|2025-09-03 11:40:00|1491.16|1490.66|1489.96|1489.46|1491.16|1490.66|1489.96|1489.46|0
1756899900000|2025-09-03 11:45:00|1490.01|1489.51|1489.26|1488.76|1490.36|1489.86|1489.26|1488.76|0
1756900200000|2025-09-03 11:50:00|1489.23|1488.73|1489.13|1488.63|1489.43|1488.93|1488.83|1488.33|1
1756900500000|2025-09-03 11:55:00|1489.23|1488.73|1488.23|1487.73|1489.23|1488.73|1488.03|1487.53|17
1756900800000|2025-09-03 12:00:00|1488.09|1487.59|1488.24|1487.74|1488.39|1487.89|1487.49|1486.99|0
1756901100000|2025-09-03 12:05:00|1488.29|1487.79|1488.99|1488.49|1488.99|1488.49|1487.89|1487.39|1
1756901400000|2025-09-03 12:10:00|1488.94|1488.44|1487.99|1487.49|1488.94|1488.44|1487.84|1487.34|0
1756901700000|2025-09-03 12:15:00|1487.94|1487.44|1486.24|1485.74|1488.04|1487.54|1486.14|1485.64|30
1756902000000|2025-09-03 12:20:00|1486.4|1485.9|1486.6|1486.1|1486.7|1486.2|1486.2|1485.7|0
1756902300000|2025-09-03 12:25:00|1486.55|1486.05|1486.45|1485.95|1486.8|1486.3|1486.4|1485.9|0
1756902600000|2025-09-03 12:30:00|1486.4|1485.9|1486.45|1485.95|1486.45|1485.95|1485.85|1485.35|0
1756902900000|2025-09-03 12:35:00|1486.5|1486|1488.05|1487.55|1488.15|1487.65|1486.35|1485.85|3
1756903200000|2025-09-03 12:40:00|1487.98|1487.48|1488.28|1487.78|1488.28|1487.78|1487.48|1486.98|0
1756903500000|2025-09-03 12:45:00|1488.23|1487.73|1488.58|1488.08|1488.78|1488.28|1488.18|1487.68|1
1756903800000|2025-09-03 12:50:00|1488.47|1487.97|1488.37|1487.87|1488.77|1488.27|1488.02|1487.52|0
1756904100000|2025-09-03 12:55:00|1488.32|1487.82|1489.17|1488.67|1489.32|1488.82|1488.27|1487.77|0
1756904400000|2025-09-03 13:00:00|1489.18|1488.68|1490.28|1489.78|1490.38|1489.88|1489.08|1488.58|0
1756904700000|2025-09-03 13:05:00|1490.23|1489.73|1490.28|1489.78|1490.63|1490.13|1490.08|1489.58|0
1756905000000|2025-09-03 13:10:00|1490.33|1489.83|1490.88|1490.38|1490.88|1490.38|1490.28|1489.78|0
1756905300000|2025-09-03 13:15:00|1490.78|1490.28|1490.98|1490.48|1491.33|1490.83|1490.58|1490.08|0
1756905600000|2025-09-03 13:20:00|1491.02|1490.52|1490.72|1490.22|1491.22|1490.72|1490.52|1490.02|1
1756905900000|2025-09-03 13:25:00|1490.77|1490.27|1490.22|1489.72|1490.92|1490.42|1490.02|1489.52|10
1756906200000|2025-09-03 13:30:00|1490.29|1489.79|1492.49|1491.99|1492.59|1492.09|1490.24|1489.74|5
1756906500000|2025-09-03 13:35:00|1492.44|1491.94|1491.69|1491.19|1492.69|1492.19|1491.69|1491.19|0
1756906800000|2025-09-03 13:40:00|1491.62|1491.12|1489.42|1488.92|1491.72|1491.22|1489.42|1488.92|0
1756907100000|2025-09-03 13:45:00|1489.47|1488.97|1487.82|1487.32|1489.72|1489.22|1487.22|1486.72|17
1756907400000|2025-09-03 13:50:00|1487.85|1487.35|1486.45|1485.95|1487.95|1487.45|1486.35|1485.85|0
1756907700000|2025-09-03 13:55:00|1486.55|1486.05|1485.4|1484.9|1486.55|1486.05|1485.05|1484.55|0
1756908000000|2025-09-03 14:00:00|1485.42|1484.92|1484.97|1484.47|1485.47|1484.97|1484.52|1484.02|11
1756908300000|2025-09-03 14:05:00|1485.02|1484.52|1485.27|1484.77|1485.87|1485.37|1484.82|1484.32|5
1756908600000|2025-09-03 14:10:00|1485.2|1484.7|1485.3|1484.8|1486.1|1485.6|1485.1|1484.6|0
1756908900000|2025-09-03 14:15:00|1485.25|1484.75|1484.8|1484.3|1485.45|1484.95|1484.05|1483.55|28
1756969500000|2025-09-04 07:05:00|1481.6|1481.1|1484.5|1484|1484.5|1484|1481|1480.5|6
1756969800000|2025-09-04 07:10:00|1484.55|1484.05|1488.25|1487.75|1488.8|1488.3|1484.55|1484.05|5
1756970100000|2025-09-04 07:15:00|1488.15|1487.65|1485.55|1485.05|1488.65|1488.15|1485.45|1484.95|0
1756970400000|2025-09-04 07:20:00|1485.34|1484.84|1487.34|1486.84|1487.44|1486.94|1485.14|1484.64|2
1756970700000|2025-09-04 07:25:00|1487.44|1486.94|1487.69|1487.19|1487.94|1487.44|1486.84|1486.34|0
1756971000000|2025-09-04 07:30:00|1487.71|1487.21|1486.36|1485.86|1487.86|1487.36|1486.36|1485.86|0
1756971300000|2025-09-04 07:35:00|1486.41|1485.91|1486.96|1486.46|1486.96|1486.46|1485.56|1485.06|0
1756971600000|2025-09-04 07:40:00|1486.92|1486.42|1488.82|1488.32|1489.02|1488.52|1486.92|1486.42|0
1756971900000|2025-09-04 07:45:00|1488.77|1488.27|1488.92|1488.42|1489.52|1489.02|1488.52|1488.02|0
1756972200000|2025-09-04 07:50:00|1488.82|1488.32|1489.92|1489.42|1489.92|1489.42|1488.42|1487.92|0
1756972500000|2025-09-04 07:55:00|1489.97|1489.47|1492.12|1491.62|1492.12|1491.62|1489.92|1489.42|5
1756972800000|2025-09-04 08:00:00|1492.16|1491.66|1491.36|1490.86|1492.56|1492.06|1491.36|1490.86|1
1756973100000|2025-09-04 08:05:00|1491.41|1490.91|1490.96|1490.46|1491.56|1491.06|1490.96|1490.46|0
1756973400000|2025-09-04 08:10:00|1491.06|1490.56|1490.96|1490.46|1491.16|1490.66|1490.56|1490.06|0
1756973700000|2025-09-04 08:15:00|1491.06|1490.56|1491.26|1490.76|1491.66|1491.16|1490.86|1490.36|15
1756974000000|2025-09-04 08:20:00|1491.36|1490.86|1491.26|1490.76|1492.06|1491.56|1491.11|1490.61|0
1756974300000|2025-09-04 08:25:00|1491.21|1490.71|1490.76|1490.26|1491.21|1490.71|1490.26|1489.76|0
1756974600000|2025-09-04 08:30:00|1490.73|1490.23|1491.13|1490.63|1491.13|1490.63|1490.63|1490.13|0
1756974900000|2025-09-04 08:35:00|1491.18|1490.68|1492.73|1492.23|1492.83|1492.33|1490.68|1490.18|20
1756975200000|2025-09-04 08:40:00|1492.43|1491.93|1492.43|1491.93|1492.43|1491.93|1491.93|1491.43|0
1756975500000|2025-09-04 08:45:00|1492.38|1491.88|1492.63|1492.13|1492.73|1492.23|1492.03|1491.53|0
1756975800000|2025-09-04 08:50:00|1492.67|1492.17|1492.37|1491.87|1492.77|1492.27|1492.37|1491.87|0
1756976100000|2025-09-04 08:55:00|1492.32|1491.82|1491.57|1491.07|1492.62|1492.12|1491.57|1491.07|0
1756976400000|2025-09-04 09:00:00|1491.75|1491.25|1491.05|1490.55|1491.85|1491.35|1491.05|1490.55|0
1756976700000|2025-09-04 09:05:00|1491.1|1490.6|1489.95|1489.45|1491.15|1490.65|1489.55|1489.05|0
1756977000000|2025-09-04 09:10:00|1489.9|1489.4|1491.2|1490.7|1491.3|1490.8|1489.9|1489.4|0
1756977300000|2025-09-04 09:15:00|1491.25|1490.75|1491.05|1490.55|1491.8|1491.3|1491|1490.5|0
1756977600000|2025-09-04 09:20:00|1490.98|1490.48|1492.13|1491.63|1492.23|1491.73|1490.98|1490.48|0
1756977900000|2025-09-04 09:25:00|1492.18|1491.68|1492.28|1491.78|1492.43|1491.93|1491.43|1490.93|20
1756978200000|2025-09-04 09:30:00|1492.36|1491.86|1493.11|1492.61|1493.21|1492.71|1492.36|1491.86|0
1756978500000|2025-09-04 09:35:00|1493.06|1492.56|1492.71|1492.21|1493.41|1492.91|1492.46|1491.96|11
1756978800000|2025-09-04 09:40:00|1492.77|1492.27|1493.17|1492.67|1493.17|1492.67|1492.72|1492.22|5
1756979100000|2025-09-04 09:45:00|1493.07|1492.57|1492.97|1492.47|1493.17|1492.67|1492.57|1492.07|0
1756979400000|2025-09-04 09:50:00|1493.11|1492.61|1492.61|1492.11|1493.31|1492.81|1492.41|1491.91|0
1756979700000|2025-09-04 09:55:00|1492.66|1492.16|1492.51|1492.01|1493.01|1492.51|1492.51|1492.01|0
1756980000000|2025-09-04 10:00:00|1492.44|1491.94|1493.94|1493.44|1493.94|1493.44|1492.44|1491.94|0
1756980300000|2025-09-04 10:05:00|1493.99|1493.49|1493.84|1493.34|1494.14|1493.64|1493.79|1493.29|0
1756980600000|2025-09-04 10:10:00|1493.67|1493.17|1495.32|1494.82|1495.37|1494.87|1493.67|1493.17|1
1756980900000|2025-09-04 10:15:00|1495.27|1494.77|1493.87|1493.37|1495.57|1495.07|1493.67|1493.17|0
1756981200000|2025-09-04 10:20:00|1494.1|1493.6|1493.4|1492.9|1494.35|1493.85|1493.3|1492.8|0
1756981500000|2025-09-04 10:25:00|1493.45|1492.95|1493.4|1492.9|1493.9|1493.4|1493.4|1492.9|0
1756981800000|2025-09-04 10:30:00|1493.42|1492.92|1492.92|1492.42|1493.62|1493.12|1492.82|1492.32|0
1756982100000|2025-09-04 10:35:00|1492.87|1492.37|1491.92|1491.42|1492.87|1492.37|1491.87|1491.37|0
1756982400000|2025-09-04 10:40:00|1491.84|1491.34|1491.64|1491.14|1492.04|1491.54|1491.39|1490.89|2
1756982700000|2025-09-04 10:45:00|1491.54|1491.04|1491.24|1490.74|1491.74|1491.24|1491.14|1490.64|0
1756983000000|2025-09-04 10:50:00|1491.23|1490.73|1491.73|1491.23|1491.73|1491.23|1491.23|1490.73|0
1756983300000|2025-09-04 10:55:00|1491.68|1491.18|1491.93|1491.43|1491.93|1491.43|1491.53|1491.03|0
1756983600000|2025-09-04 11:00:00|1491.97|1491.47|1492.77|1492.27|1492.77|1492.27|1491.87|1491.37|0
1756983900000|2025-09-04 11:05:00|1492.72|1492.22|1492.37|1491.87|1492.77|1492.27|1492.32|1491.82|0
1756984200000|2025-09-04 11:10:00|1492.22|1491.72|1492.62|1492.12|1492.82|1492.32|1491.92|1491.42|0
1756984500000|2025-09-04 11:15:00|1492.67|1492.17|1492.32|1491.82|1492.82|1492.32|1492.32|1491.82|0
1756984800000|2025-09-04 11:20:00|1492.34|1491.84|1492.54|1492.04|1492.59|1492.09|1492.04|1491.54|0
1756985100000|2025-09-04 11:25:00|1492.59|1492.09|1492.94|1492.44|1492.94|1492.44|1492.54|1492.04|0
1756985400000|2025-09-04 11:30:00|1492.97|1492.47|1493.47|1492.97|1493.47|1492.97|1492.97|1492.47|1
1756985700000|2025-09-04 11:35:00|1493.42|1492.92|1493.47|1492.97|1493.67|1493.17|1493.37|1492.87|0
1756986000000|2025-09-04 11:40:00|1493.51|1493.01|1493.31|1492.81|1493.66|1493.16|1493.31|1492.81|0
1756986300000|2025-09-04 11:45:00|1493.36|1492.86|1493.01|1492.51|1493.41|1492.91|1493.01|1492.51|0
1756986600000|2025-09-04 11:50:00|1493.1|1492.6|1492.9|1492.4|1493.1|1492.6|1492.6|1492.1|0
1756986900000|2025-09-04 11:55:00|1492.95|1492.45|1493.2|1492.7|1493.3|1492.8|1492.7|1492.2|4
1756987200000|2025-09-04 12:00:00|1493.07|1492.57|1493.17|1492.67|1493.27|1492.77|1492.97|1492.47|0
1756987500000|2025-09-04 12:05:00|1493.22|1492.72|1493.87|1493.37|1493.97|1493.47|1493.17|1492.67|0
1756987800000|2025-09-04 12:10:00|1493.9|1493.4|1493.8|1493.3|1493.9|1493.4|1493.6|1493.1|0
1756988100000|2025-09-04 12:15:00|1493.7|1493.2|1493|1492.5|1493.7|1493.2|1492.95|1492.45|1
1756988400000|2025-09-04 12:20:00|1493.13|1492.63|1493.53|1493.03|1493.63|1493.13|1493.03|1492.53|0
1756988700000|2025-09-04 12:25:00|1493.63|1493.13|1493.93|1493.43|1494.03|1493.53|1493.53|1493.03|1
1756989000000|2025-09-04 12:30:00|1493.92|1493.42|1493.42|1492.92|1494.02|1493.52|1493.12|1492.62|21
1756989300000|2025-09-04 12:35:00|1493.47|1492.97|1493.62|1493.12|1494.02|1493.52|1493.27|1492.77|10
1756989600000|2025-09-04 12:40:00|1493.56|1493.06|1493.76|1493.26|1493.81|1493.31|1493.36|1492.86|0
1756989900000|2025-09-04 12:45:00|1493.56|1493.06|1494.06|1493.56|1494.16|1493.66|1493.56|1493.06|1
1756990200000|2025-09-04 12:50:00|1494.01|1493.51|1494.61|1494.11|1494.76|1494.26|1493.91|1493.41|0
1756990500000|2025-09-04 12:55:00|1494.66|1494.16|1494.51|1494.01|1494.91|1494.41|1494.51|1494.01|0
1756990800000|2025-09-04 13:00:00|1494.57|1494.07|1494.77|1494.27|1494.77|1494.27|1494.27|1493.77|1
1756991100000|2025-09-04 13:05:00|1494.72|1494.22|1494.87|1494.37|1495.07|1494.57|1494.57|1494.07|0
1756991400000|2025-09-04 13:10:00|1494.99|1494.49|1494.74|1494.24|1495.09|1494.59|1494.09|1493.59|0
1756991700000|2025-09-04 13:15:00|1494.69|1494.19|1494.49|1493.99|1495.39|1494.89|1494.49|1493.99|0
1756992000000|2025-09-04 13:20:00|1494.48|1493.98|1493.48|1492.98|1494.53|1494.03|1493.48|1492.98|1
1756992300000|2025-09-04 13:25:00|1493.43|1492.93|1492.78|1492.28|1493.48|1492.98|1492.78|1492.28|0
1756992600000|2025-09-04 13:30:00|1492.8|1492.3|1492.75|1492.25|1493.4|1492.9|1491.7|1491.2|0
1756992900000|2025-09-04 13:35:00|1492.8|1492.3|1494.7|1494.2|1494.9|1494.4|1492.8|1492.3|0
1756993200000|2025-09-04 13:40:00|1494.55|1494.05|1495.15|1494.65|1495.3|1494.8|1494.5|1494|1
1756993500000|2025-09-04 13:45:00|1495.2|1494.7|1496.2|1495.7|1496.45|1495.95|1495.15|1494.65|18
1756993800000|2025-09-04 13:50:00|1496.26|1495.76|1495.41|1494.91|1496.26|1495.76|1495.41|1494.91|0
1756994100000|2025-09-04 13:55:00|1495.46|1494.96|1495.11|1494.61|1495.61|1495.11|1494.96|1494.46|1
1756994400000|2025-09-04 14:00:00|1495.16|1494.66|1496.31|1495.81|1496.46|1495.96|1495.01|1494.51|15
1756994700000|2025-09-04 14:05:00|1496.36|1495.86|1495.66|1495.16|1497.56|1497.06|1495.66|1495.16|6
1756995000000|2025-09-04 14:10:00|1495.54|1495.04|1495.19|1494.69|1495.54|1495.04|1494.54|1494.04|1
1756995300000|2025-09-04 14:15:00|1495.24|1494.74|1495.79|1495.29|1498.39|1497.89|1494.94|1494.44|35
1757055600000|2025-09-05 07:00:00|1498.15|1497.65|1497.55|1497.05|1498.9|1498.4|1496.35|1495.85|0
1757055900000|2025-09-05 07:05:00|1497.75|1497.25|1496.15|1495.65|1498.25|1497.75|1495.85|1495.35|0
1757056200000|2025-09-05 07:10:00|1496.2|1495.7|1496.55|1496.05|1497.15|1496.65|1495.35|1494.85|1
1757056500000|2025-09-05 07:15:00|1496.5|1496|1495.95|1495.45|1496.95|1496.45|1495.7|1495.2|1
1757056800000|2025-09-05 07:20:00|1496.08|1495.58|1496.58|1496.08|1496.73|1496.23|1495.48|1494.98|10
1757057100000|2025-09-05 07:25:00|1496.53|1496.03|1495.08|1494.58|1496.63|1496.13|1494.83|1494.33|6
1757057400000|2025-09-05 07:30:00|1494.99|1494.49|1494.79|1494.29|1495.09|1494.59|1493.39|1492.89|0
1757057700000|2025-09-05 07:35:00|1494.84|1494.34|1495.89|1495.39|1496.14|1495.64|1494.79|1494.29|22
1757058000000|2025-09-05 07:40:00|1495.74|1495.24|1495.64|1495.14|1495.89|1495.39|1495.34|1494.84|6
1757058300000|2025-09-05 07:45:00|1495.69|1495.19|1495.49|1494.99|1496.49|1495.99|1495.44|1494.94|6
1757058600000|2025-09-05 07:50:00|1495.51|1495.01|1494.51|1494.01|1495.51|1495.01|1494.36|1493.86|6
1757058900000|2025-09-05 07:55:00|1494.46|1493.96|1494.06|1493.56|1494.66|1494.16|1494.06|1493.56|0
1757059200000|2025-09-05 08:00:00|1494.12|1493.62|1493.72|1493.22|1494.12|1493.62|1493.22|1492.72|0
1757059500000|2025-09-05 08:05:00|1493.77|1493.27|1494.12|1493.62|1494.12|1493.62|1493.27|1492.77|0
1757059800000|2025-09-05 08:10:00|1493.95|1493.45|1494.05|1493.55|1494.25|1493.75|1493.85|1493.35|0
1757060100000|2025-09-05 08:15:00|1494|1493.5|1493.75|1493.25|1494.15|1493.65|1493.55|1493.05|0
1757060400000|2025-09-05 08:20:00|1493.77|1493.27|1494.27|1493.77|1494.37|1493.87|1493.77|1493.27|0
1757060700000|2025-09-05 08:25:00|1494.32|1493.82|1494.07|1493.57|1494.67|1494.17|1494.07|1493.57|0
1757061000000|2025-09-05 08:30:00|1494.1|1493.6|1495.2|1494.7|1495.3|1494.8|1494.1|1493.6|0
1757061300000|2025-09-05 08:35:00|1495.25|1494.75|1494.9|1494.4|1495.55|1495.05|1494.9|1494.4|0
1757061600000|2025-09-05 08:40:00|1494.89|1494.39|1495.54|1495.04|1495.54|1495.04|1494.79|1494.29|10
1757061900000|2025-09-05 08:45:00|1495.49|1494.99|1495.29|1494.79|1495.69|1495.19|1495.24|1494.74|0
1757062200000|2025-09-05 08:50:00|1495.3|1494.8|1494.5|1494|1495.45|1494.95|1494.5|1494|5
1757062500000|2025-09-05 08:55:00|1494.55|1494.05|1494.1|1493.6|1494.6|1494.1|1493.9|1493.4|0
1757062800000|2025-09-05 09:00:00|1494|1493.5|1493.9|1493.4|1494.2|1493.7|1493.6|1493.1|0
1757063100000|2025-09-05 09:05:00|1493.85|1493.35|1494.6|1494.1|1494.7|1494.2|1493.8|1493.3|0
1757063400000|2025-09-05 09:10:00|1494.79|1494.29|1494.74|1494.24|1494.99|1494.49|1494.69|1494.19|0
1757063700000|2025-09-05 09:15:00|1494.79|1494.29|1494.89|1494.39|1495.09|1494.59|1494.74|1494.24|0
1757064000000|2025-09-05 09:20:00|1494.76|1494.26|1495.06|1494.56|1495.16|1494.66|1494.66|1494.16|0
1757064300000|2025-09-05 09:25:00|1495.16|1494.66|1495.96|1495.46|1496.06|1495.56|1495.06|1494.56|12
1757064600000|2025-09-05 09:30:00|1495.98|1495.48|1495.08|1494.58|1496.08|1495.58|1494.98|1494.48|0
1757064900000|2025-09-05 09:35:00|1495.03|1494.53|1495.08|1494.58|1495.48|1494.98|1494.88|1494.38|15
1757065200000|2025-09-05 09:40:00|1495.11|1494.61|1494.81|1494.31|1495.31|1494.81|1494.71|1494.21|0
1757065500000|2025-09-05 09:45:00|1494.76|1494.26|1494.11|1493.61|1494.81|1494.31|1494.11|1493.61|0
1757065800000|2025-09-05 09:50:00|1494.21|1493.71|1495.21|1494.71|1495.31|1494.81|1493.71|1493.21|0
1757066100000|2025-09-05 09:55:00|1495.26|1494.76|1495.91|1495.41|1495.91|1495.41|1495.21|1494.71|0
1757066400000|2025-09-05 10:00:00|1495.73|1495.23|1495.63|1495.13|1495.93|1495.43|1495.43|1494.93|0
1757066700000|2025-09-05 10:05:00|1495.58|1495.08|1495.53|1495.03|1495.93|1495.43|1495.43|1494.93|0
1757067000000|2025-09-05 10:10:00|1495.46|1494.96|1494.76|1494.26|1495.56|1495.06|1494.76|1494.26|0
1757067300000|2025-09-05 10:15:00|1494.71|1494.21|1494.46|1493.96|1494.86|1494.36|1494.46|1493.96|0
1757067600000|2025-09-05 10:20:00|1494.69|1494.19|1493.99|1493.49|1494.79|1494.29|1493.54|1493.04|10
1757067900000|2025-09-05 10:25:00|1493.94|1493.44|1494.29|1493.79|1494.34|1493.84|1493.74|1493.24|5
1757068200000|2025-09-05 10:30:00|1494.34|1493.84|1494.69|1494.19|1494.69|1494.19|1494.19|1493.69|0
1757068500000|2025-09-05 10:35:00|1494.59|1494.09|1494.59|1494.09|1494.99|1494.49|1494.49|1493.99|0
1757068800000|2025-09-05 10:40:00|1494.49|1493.99|1494.59|1494.09|1494.69|1494.19|1494.39|1493.89|0
1757069100000|2025-09-05 10:45:00|1494.54|1494.04|1493.99|1493.49|1494.59|1494.09|1493.99|1493.49|0
1757069400000|2025-09-05 10:50:00|1494.07|1493.57|1493.57|1493.07|1494.07|1493.57|1493.57|1493.07|1
1757069700000|2025-09-05 10:55:00|1493.67|1493.17|1493.47|1492.97|1493.82|1493.32|1493.27|1492.77|0
1757070000000|2025-09-05 11:00:00|1493.59|1493.09|1493.19|1492.69|1493.69|1493.19|1493.09|1492.59|0
1757070300000|2025-09-05 11:05:00|1493.14|1492.64|1493.59|1493.09|1493.69|1493.19|1492.99|1492.49|0
1757070600000|2025-09-05 11:10:00|1493.4|1492.9|1493.8|1493.3|1493.8|1493.3|1493.3|1492.8|0
1757070900000|2025-09-05 11:15:00|1493.75|1493.25|1494.2|1493.7|1494.2|1493.7|1493.7|1493.2|0
1757071200000|2025-09-05 11:20:00|1494.25|1493.75|1494.9|1494.4|1495.2|1494.7|1494.25|1493.75|0
1757071500000|2025-09-05 11:25:00|1494.95|1494.45|1494.6|1494.1|1495|1494.5|1494.5|1494|0
1757071800000|2025-09-05 11:30:00|1494.58|1494.08|1494.48|1493.98|1494.58|1494.08|1494.38|1493.88|0
1757072100000|2025-09-05 11:35:00|1494.53|1494.03|1495.08|1494.58|1495.08|1494.58|1494.53|1494.03|0
1757072400000|2025-09-05 11:40:00|1495.12|1494.62|1495.57|1495.07|1495.72|1495.22|1495.02|1494.52|0
1757072700000|2025-09-05 11:45:00|1495.52|1495.02|1495.12|1494.62|1495.52|1495.02|1495.02|1494.52|0
1757073000000|2025-09-05 11:50:00|1494.85|1494.35|1495.2|1494.7|1495.25|1494.75|1494.75|1494.25|0
1757073300000|2025-09-05 11:55:00|1495.25|1494.75|1494.95|1494.45|1495.25|1494.75|1494.95|1494.45|0
1757073600000|2025-09-05 12:00:00|1495|1494.5|1494.2|1493.7|1495.15|1494.65|1494.2|1493.7|1
1757073900000|2025-09-05 12:05:00|1494.25|1493.75|1493.6|1493.1|1494.4|1493.9|1493.6|1493.1|0
1757074200000|2025-09-05 12:10:00|1493.77|1493.27|1493.97|1493.47|1493.97|1493.47|1493.17|1492.67|0
1757074500000|2025-09-05 12:15:00|1493.92|1493.42|1493.37|1492.87|1494.07|1493.57|1493.37|1492.87|0
1757074800000|2025-09-05 12:20:00|1493.55|1493.05|1493.25|1492.75|1493.65|1493.15|1493.25|1492.75|0
1757075100000|2025-09-05 12:25:00|1493.3|1492.8|1492.85|1492.35|1493.45|1492.95|1492.85|1492.35|0
1757075400000|2025-09-05 12:30:00|1492.81|1492.31|1493.41|1492.91|1493.51|1493.01|1492.01|1491.51|0
1757075700000|2025-09-05 12:35:00|1493.46|1492.96|1494.01|1493.51|1494.51|1494.01|1493.31|1492.81|10
1757076000000|2025-09-05 12:40:00|1493.82|1493.32|1493.62|1493.12|1493.92|1493.42|1492.97|1492.47|15
1757076300000|2025-09-05 12:45:00|1493.57|1493.07|1494.72|1494.22|1494.82|1494.32|1493.22|1492.72|20
1757076600000|2025-09-05 12:50:00|1494.82|1494.32|1491.32|1490.82|1495.32|1494.82|1491.32|1490.82|1
1757076900000|2025-09-05 12:55:00|1491.52|1491.02|1494.07|1493.57|1495.22|1494.72|1491.32|1490.82|27
1757077200000|2025-09-05 13:00:00|1494.12|1493.62|1494.67|1494.17|1495.22|1494.72|1494.02|1493.52|5
1757077500000|2025-09-05 13:05:00|1494.62|1494.12|1494.42|1493.92|1494.92|1494.42|1494.12|1493.62|0
1757077800000|2025-09-05 13:10:00|1494.37|1493.87|1494.07|1493.57|1494.37|1493.87|1493.97|1493.47|0
1757078100000|2025-09-05 13:15:00|1494.12|1493.62|1493.97|1493.47|1494.27|1493.77|1493.67|1493.17|0
1757078400000|2025-09-05 13:20:00|1493.92|1493.42|1493.57|1493.07|1494.22|1493.72|1493.32|1492.82|0
1757078700000|2025-09-05 13:25:00|1493.62|1493.12|1493.82|1493.32|1494.02|1493.52|1493.02|1492.52|0
1757079000000|2025-09-05 13:30:00|1493.87|1493.37|1493.22|1492.72|1494.02|1493.52|1491.27|1490.77|30
1757079300000|2025-09-05 13:35:00|1493.27|1492.77|1492.27|1491.77|1493.37|1492.87|1491.62|1491.12|15
1757079600000|2025-09-05 13:40:00|1492.32|1491.82|1491.67|1491.17|1492.32|1491.82|1491.02|1490.52|15
1757079900000|2025-09-05 13:45:00|1491.62|1491.12|1492.17|1491.67|1492.32|1491.82|1491.32|1490.82|0
1757080200000|2025-09-05 13:50:00|1492.07|1491.57|1490.97|1490.47|1492.07|1491.57|1489.82|1489.32|3
1757080500000|2025-09-05 13:55:00|1490.92|1490.42|1492.12|1491.62|1492.12|1491.62|1490.72|1490.22|0
1757080800000|2025-09-05 14:00:00|1492.15|1491.65|1490.7|1490.2|1492.15|1491.65|1489.15|1488.65|16
1757081100000|2025-09-05 14:05:00|1490.75|1490.25|1491.4|1490.9|1492.1|1491.6|1490.75|1490.25|4
1757081400000|2025-09-05 14:10:00|1491.42|1490.92|1491.22|1490.72|1491.52|1491.02|1490.62|1490.12|11
1757081700000|2025-09-05 14:15:00|1491.27|1490.77|1490.92|1490.42|1491.82|1491.32|1490.07|1489.57|35
1757315100000|2025-09-08 07:05:00|1496.45|1495.95|1496.25|1495.75|1496.45|1495.95|1496.15|1495.65|6
1757315400000|2025-09-08 07:10:00|1496.2|1495.7|1495.15|1494.65|1497.45|1496.95|1495.15|1494.65|4
1757315700000|2025-09-08 07:15:00|1495.2|1494.7|1493.65|1493.15|1496.15|1495.65|1493.5|1493|5
1757316000000|2025-09-08 07:20:00|1494.05|1493.55|1493.75|1493.25|1494.15|1493.65|1492.25|1491.75|0
1757316300000|2025-09-08 07:25:00|1493.65|1493.15|1495.15|1494.65|1495.15|1494.65|1493.65|1493.15|0
1757316600000|2025-09-08 07:30:00|1495|1494.5|1496.2|1495.7|1496.6|1496.1|1495|1494.5|0
1757316900000|2025-09-08 07:35:00|1496.25|1495.75|1495.5|1495|1496.4|1495.9|1495.5|1495|0
1757317200000|2025-09-08 07:40:00|1495.3|1494.8|1496.3|1495.8|1496.3|1495.8|1495.2|1494.7|0
1757317500000|2025-09-08 07:45:00|1496.25|1495.75|1496.2|1495.7|1496.6|1496.1|1496.1|1495.6|0
1757317800000|2025-09-08 07:50:00|1496.29|1495.79|1494.79|1494.29|1496.49|1495.99|1494.44|1493.94|4
1757318100000|2025-09-08 07:55:00|1494.74|1494.24|1495.49|1494.99|1495.69|1495.19|1494.49|1493.99|11
1757318400000|2025-09-08 08:00:00|1495.56|1495.06|1494.56|1494.06|1495.96|1495.46|1494.26|1493.76|0
1757318700000|2025-09-08 08:05:00|1494.61|1494.11|1494.46|1493.96|1494.86|1494.36|1494.21|1493.71|0
1757319000000|2025-09-08 08:10:00|1494.28|1493.78|1493.88|1493.38|1494.48|1493.98|1493.68|1493.18|0
1757319300000|2025-09-08 08:15:00|1493.93|1493.43|1493.78|1493.28|1494.08|1493.58|1493.58|1493.08|0
1757319600000|2025-09-08 08:20:00|1493.87|1493.37|1493.92|1493.42|1494.32|1493.82|1493.52|1493.02|10
1757319900000|2025-09-08 08:25:00|1493.97|1493.47|1493.27|1492.77|1493.97|1493.47|1493.27|1492.77|0
1757320200000|2025-09-08 08:30:00|1493.28|1492.78|1493.68|1493.18|1493.73|1493.23|1492.88|1492.38|15
1757320500000|2025-09-08 08:35:00|1493.73|1493.23|1495.38|1494.88|1495.38|1494.88|1493.68|1493.18|2
1757320800000|2025-09-08 08:40:00|1495.2|1494.7|1495.4|1494.9|1495.5|1495|1495.1|1494.6|0
1757321100000|2025-09-08 08:45:00|1495.35|1494.85|1495.2|1494.7|1495.5|1495|1494.6|1494.1|15
1757321400000|2025-09-08 08:50:00|1495.3|1494.8|1495.3|1494.8|1495.4|1494.9|1494.9|1494.4|3
1757321700000|2025-09-08 08:55:00|1495.25|1494.75|1494.9|1494.4|1495.4|1494.9|1494.75|1494.25|0
1757322000000|2025-09-08 09:00:00|1494.94|1494.44|1494.74|1494.24|1495.24|1494.74|1494.54|1494.04|0
1757322300000|2025-09-08 09:05:00|1494.79|1494.29|1495.04|1494.54|1495.04|1494.54|1494.44|1493.94|0
1757322600000|2025-09-08 09:10:00|1494.93|1494.43|1494.93|1494.43|1494.93|1494.43|1494.63|1494.13|0
1757322900000|2025-09-08 09:15:00|1494.98|1494.48|1494.83|1494.33|1495.83|1495.33|1494.73|1494.23|0
1757323200000|2025-09-08 09:20:00|1494.88|1494.38|1495.48|1494.98|1495.58|1495.08|1494.78|1494.28|0
1757323500000|2025-09-08 09:25:00|1495.43|1494.93|1495.78|1495.28|1495.78|1495.28|1495.18|1494.68|0
1757323800000|2025-09-08 09:30:00|1495.82|1495.32|1495.32|1494.82|1495.82|1495.32|1494.92|1494.42|0
1757324100000|2025-09-08 09:35:00|1495.27|1494.77|1494.52|1494.02|1495.52|1495.02|1494.52|1494.02|0
1757324400000|2025-09-08 09:40:00|1494.73|1494.23|1494.93|1494.43|1495.13|1494.63|1494.73|1494.23|0
1757324700000|2025-09-08 09:45:00|1494.98|1494.48|1495.03|1494.53|1495.33|1494.83|1494.93|1494.43|0
1757325000000|2025-09-08 09:50:00|1494.78|1494.28|1494.88|1494.38|1494.98|1494.48|1494.68|1494.18|0
1757325300000|2025-09-08 09:55:00|1494.93|1494.43|1494.98|1494.48|1495.08|1494.58|1494.58|1494.08|1
1757325600000|2025-09-08 10:00:00|1495.03|1494.53|1495.73|1495.23|1496.43|1495.93|1494.83|1494.33|2
1757325900000|2025-09-08 10:05:00|1495.68|1495.18|1495.83|1495.33|1495.93|1495.43|1495.63|1495.13|0
1757326200000|2025-09-08 10:10:00|1495.88|1495.38|1495.58|1495.08|1495.93|1495.43|1495.53|1495.03|0
1757326500000|2025-09-08 10:15:00|1495.53|1495.03|1495.63|1495.13|1495.78|1495.28|1495.43|1494.93|0
1757326800000|2025-09-08 10:20:00|1495.77|1495.27|1495.77|1495.27|1495.92|1495.42|1495.47|1494.97|0
1757327100000|2025-09-08 10:25:00|1495.72|1495.22|1494.82|1494.32|1495.72|1495.22|1494.67|1494.17|0
1757327400000|2025-09-08 10:30:00|1494.8|1494.3|1494.75|1494.25|1495.15|1494.65|1494.65|1494.15|0
1757327700000|2025-09-08 10:35:00|1494.8|1494.3|1494.95|1494.45|1495.15|1494.65|1494.45|1493.95|0
1757328000000|2025-09-08 10:40:00|1494.83|1494.33|1494.68|1494.18|1494.98|1494.48|1494.43|1493.93|0
1757328300000|2025-09-08 10:45:00|1494.58|1494.08|1494.48|1493.98|1494.83|1494.33|1494.38|1493.88|0
1757328600000|2025-09-08 10:50:00|1494.65|1494.15|1494.8|1494.3|1495|1494.5|1494.55|1494.05|0
1757328900000|2025-09-08 10:55:00|1494.85|1494.35|1494.95|1494.45|1495.1|1494.6|1494.7|1494.2|1
1757329200000|2025-09-08 11:00:00|1494.93|1494.43|1494.08|1493.58|1494.93|1494.43|1493.98|1493.48|0
1757329500000|2025-09-08 11:05:00|1494.13|1493.63|1493.88|1493.38|1494.28|1493.78|1493.88|1493.38|0
1757329800000|2025-09-08 11:10:00|1493.76|1493.26|1492.76|1492.26|1493.86|1493.36|1492.66|1492.16|3
1757330100000|2025-09-08 11:15:00|1492.81|1492.31|1493.26|1492.76|1493.91|1493.41|1492.76|1492.26|12
1757330400000|2025-09-08 11:20:00|1493.08|1492.58|1493.58|1493.08|1493.63|1493.13|1492.98|1492.48|8
1757330700000|2025-09-08 11:25:00|1493.53|1493.03|1493.78|1493.28|1493.78|1493.28|1493.48|1492.98|0
1757331000000|2025-09-08 11:30:00|1493.8|1493.3|1494.1|1493.6|1494.4|1493.9|1493.7|1493.2|0
1757331300000|2025-09-08 11:35:00|1494.15|1493.65|1494.2|1493.7|1494.4|1493.9|1494|1493.5|0
1757331600000|2025-09-08 11:40:00|1494.35|1493.85|1494.15|1493.65|1494.55|1494.05|1494.05|1493.55|0
1757331900000|2025-09-08 11:45:00|1494.2|1493.7|1493.75|1493.25|1494.25|1493.75|1493.55|1493.05|0
1757332200000|2025-09-08 11:50:00|1493.7|1493.2|1493.8|1493.3|1494.2|1493.7|1493.7|1493.2|0
1757332500000|2025-09-08 11:55:00|1493.85|1493.35|1494.3|1493.8|1494.3|1493.8|1493.7|1493.2|0
1757332800000|2025-09-08 12:00:00|1494.4|1493.9|1493.9|1493.4|1494.8|1494.3|1493.8|1493.3|0
1757333100000|2025-09-08 12:05:00|1493.85|1493.35|1493.6|1493.1|1493.9|1493.4|1493.5|1493|0
1757333400000|2025-09-08 12:10:00|1493.56|1493.06|1493.16|1492.66|1493.56|1493.06|1493.06|1492.56|0
1757333700000|2025-09-08 12:15:00|1493.21|1492.71|1493.66|1493.16|1493.76|1493.26|1493.16|1492.66|0
1757334000000|2025-09-08 12:20:00|1493.6|1493.1|1493.6|1493.1|1494.1|1493.6|1493.6|1493.1|0
1757334300000|2025-09-08 12:25:00|1493.7|1493.2|1493.8|1493.3|1493.9|1493.4|1493.7|1493.2|0
1757334600000|2025-09-08 12:30:00|1493.68|1493.18|1493.98|1493.48|1494.08|1493.58|1492.98|1492.48|0
1757334900000|2025-09-08 12:35:00|1494.03|1493.53|1494.68|1494.18|1494.78|1494.28|1494.03|1493.53|0
1757335200000|2025-09-08 12:40:00|1494.69|1494.19|1495.09|1494.59|1495.29|1494.79|1494.54|1494.04|0
1757335500000|2025-09-08 12:45:00|1494.99|1494.49|1495.44|1494.94|1495.59|1495.09|1494.89|1494.39|0
1757335800000|2025-09-08 12:50:00|1495.35|1494.85|1494.7|1494.2|1495.45|1494.95|1494.6|1494.1|0
1757336100000|2025-09-08 12:55:00|1494.75|1494.25|1494.5|1494|1494.9|1494.4|1494.35|1493.85|0
1757336400000|2025-09-08 13:00:00|1494.79|1494.29|1494.79|1494.29|1494.94|1494.44|1494.59|1494.09|0
1757336700000|2025-09-08 13:05:00|1494.74|1494.24|1494.29|1493.79|1494.79|1494.29|1494.09|1493.59|0
1757337000000|2025-09-08 13:10:00|1494.23|1493.73|1495.03|1494.53|1495.03|1494.53|1494.13|1493.63|0
1757337300000|2025-09-08 13:15:00|1495.13|1494.63|1494.63|1494.13|1495.13|1494.63|1494.43|1493.93|0
1757337600000|2025-09-08 13:20:00|1494.52|1494.02|1494.22|1493.72|1494.72|1494.22|1494.02|1493.52|0
1757337900000|2025-09-08 13:25:00|1494.17|1493.67|1493.22|1492.72|1494.22|1493.72|1493.02|1492.52|5
1757338200000|2025-09-08 13:30:00|1493.41|1492.91|1494.16|1493.66|1494.61|1494.11|1493.11|1492.61|1
1757338500000|2025-09-08 13:35:00|1494.11|1493.61|1493.51|1493.01|1494.41|1493.91|1493.46|1492.96|10
1757338800000|2025-09-08 13:40:00|1493.39|1492.89|1492.64|1492.14|1493.59|1493.09|1492.59|1492.09|0
1757339100000|2025-09-08 13:45:00|1492.59|1492.09|1492.74|1492.24|1493.04|1492.54|1491.99|1491.49|1
1757339400000|2025-09-08 13:50:00|1492.79|1492.29|1491.24|1490.74|1492.89|1492.39|1491.09|1490.59|0
1757339700000|2025-09-08 13:55:00|1491.29|1490.79|1490.79|1490.29|1491.59|1491.09|1490.74|1490.24|1
1757340000000|2025-09-08 14:00:00|1490.69|1490.19|1489.79|1489.29|1490.69|1490.19|1489.19|1488.69|0
1757340300000|2025-09-08 14:05:00|1489.84|1489.34|1490.19|1489.69|1490.99|1490.49|1489.79|1489.29|1
1757340600000|2025-09-08 14:10:00|1490.33|1489.83|1489.88|1489.38|1490.83|1490.33|1489.78|1489.28|9
1757340900000|2025-09-08 14:15:00|1489.93|1489.43|1491.13|1490.63|1491.28|1490.78|1489.88|1489.38|29
1757401200000|2025-09-09 07:00:00|1493.63|1493.13|1491.73|1491.23|1493.78|1493.28|1491.03|1490.53|2
1757401500000|2025-09-09 07:05:00|1491.68|1491.18|1493.93|1493.43|1493.93|1493.43|1491.03|1490.53|0
1757401800000|2025-09-09 07:10:00|1493.98|1493.48|1493.33|1492.83|1494.83|1494.33|1492.83|1492.33|11
1757402100000|2025-09-09 07:15:00|1493.38|1492.88|1491.63|1491.13|1493.48|1492.98|1491.53|1491.03|5
1757402400000|2025-09-09 07:20:00|1491.84|1491.34|1493.94|1493.44|1493.94|1493.44|1491.74|1491.24|0
1757402700000|2025-09-09 07:25:00|1493.89|1493.39|1495.39|1494.89|1495.39|1494.89|1493.54|1493.04|16
1757403000000|2025-09-09 07:30:00|1495.07|1494.57|1494.72|1494.22|1495.77|1495.27|1494.72|1494.22|14
1757403300000|2025-09-09 07:35:00|1494.62|1494.12|1493.92|1493.42|1494.72|1494.22|1493.52|1493.02|20
1757403600000|2025-09-09 07:40:00|1494.08|1493.58|1493.98|1493.48|1494.58|1494.08|1493.83|1493.33|8
1757403900000|2025-09-09 07:45:00|1494.03|1493.53|1493.48|1492.98|1494.48|1493.98|1493.28|1492.78|13
1757404200000|2025-09-09 07:50:00|1493.73|1493.23|1492.73|1492.23|1493.78|1493.28|1492.43|1491.93|0
1757404500000|2025-09-09 07:55:00|1492.68|1492.18|1492.23|1491.73|1492.68|1492.18|1491.88|1491.38|15
1757404800000|2025-09-09 08:00:00|1492.12|1491.62|1492.92|1492.42|1493.52|1493.02|1492.12|1491.62|0
1757405100000|2025-09-09 08:05:00|1492.87|1492.37|1492.37|1491.87|1493.02|1492.52|1491.92|1491.42|10
1757405400000|2025-09-09 08:10:00|1492.22|1491.72|1491.37|1490.87|1492.22|1491.72|1491.17|1490.67|5
1757405700000|2025-09-09 08:15:00|1491.32|1490.82|1492.27|1491.77|1492.47|1491.97|1491.27|1490.77|0
1757406000000|2025-09-09 08:20:00|1492.26|1491.76|1493.41|1492.91|1493.46|1492.96|1492.16|1491.66|0
1757406300000|2025-09-09 08:25:00|1493.46|1492.96|1492.66|1492.16|1493.56|1493.06|1492.56|1492.06|0
1757406600000|2025-09-09 08:30:00|1492.76|1492.26|1494.36|1493.86|1494.66|1494.16|1492.71|1492.21|5
1757406900000|2025-09-09 08:35:00|1494.31|1493.81|1493.86|1493.36|1494.46|1493.96|1493.66|1493.16|0
1757407200000|2025-09-09 08:40:00|1493.93|1493.43|1493.53|1493.03|1494.13|1493.63|1493.53|1493.03|1
1757407500000|2025-09-09 08:45:00|1493.58|1493.08|1492.43|1491.93|1493.73|1493.23|1492.43|1491.93|0
1757407800000|2025-09-09 08:50:00|1492.52|1492.02|1490.92|1490.42|1492.52|1492.02|1490.72|1490.22|0
1757408100000|2025-09-09 08:55:00|1490.97|1490.47|1491.32|1490.82|1491.72|1491.22|1490.97|1490.47|0
1757408400000|2025-09-09 09:00:00|1491.24|1490.74|1490.04|1489.54|1491.44|1490.94|1490.04|1489.54|0
1757408700000|2025-09-09 09:05:00|1490.09|1489.59|1490.34|1489.84|1490.64|1490.14|1490.09|1489.59|0
1757409000000|2025-09-09 09:10:00|1490.41|1489.91|1490.41|1489.91|1491.01|1490.51|1490.31|1489.81|0
1757409300000|2025-09-09 09:15:00|1490.36|1489.86|1490.11|1489.61|1490.71|1490.21|1490.11|1489.61|0
1757409600000|2025-09-09 09:20:00|1489.99|1489.49|1490.09|1489.59|1490.39|1489.89|1489.89|1489.39|0
1757409900000|2025-09-09 09:25:00|1490.14|1489.64|1490.49|1489.99|1490.69|1490.19|1490.14|1489.64|0
1757410200000|2025-09-09 09:30:00|1490.52|1490.02|1490.62|1490.12|1490.82|1490.32|1490.37|1489.87|0
1757410500000|2025-09-09 09:35:00|1490.67|1490.17|1490.42|1489.92|1490.67|1490.17|1490.22|1489.72|0
1757410800000|2025-09-09 09:40:00|1490.46|1489.96|1490.96|1490.46|1490.96|1490.46|1490.46|1489.96|0
1757411100000|2025-09-09 09:45:00|1490.91|1490.41|1491.06|1490.56|1491.16|1490.66|1490.76|1490.26|0
1757411400000|2025-09-09 09:50:00|1491|1490.5|1491|1490.5|1491.1|1490.6|1490.8|1490.3|0
1757411700000|2025-09-09 09:55:00|1490.95|1490.45|1491.6|1491.1|1491.8|1491.3|1490.95|1490.45|0
1757412000000|2025-09-09 10:00:00|1491.59|1491.09|1492.49|1491.99|1492.54|1492.04|1491.39|1490.89|0
1757412300000|2025-09-09 10:05:00|1492.44|1491.94|1492.99|1492.49|1493.29|1492.79|1492.39|1491.89|1
1757412600000|2025-09-09 10:10:00|1493.01|1492.51|1493.41|1492.91|1493.41|1492.91|1492.91|1492.41|0
1757412900000|2025-09-09 10:15:00|1493.36|1492.86|1493.31|1492.81|1493.71|1493.21|1493.26|1492.76|0
1757413200000|2025-09-09 10:20:00|1493.24|1492.74|1493.24|1492.74|1493.54|1493.04|1493.09|1492.59|0
1757413500000|2025-09-09 10:25:00|1493.29|1492.79|1493.44|1492.94|1493.94|1493.44|1493.29|1492.79|0
1757413800000|2025-09-09 10:30:00|1493.49|1492.99|1493.14|1492.64|1493.64|1493.14|1493.04|1492.54|0
1757414100000|2025-09-09 10:35:00|1493.09|1492.59|1492.34|1491.84|1493.14|1492.64|1492.24|1491.74|0
1757414400000|2025-09-09 10:40:00|1492.27|1491.77|1492.27|1491.77|1492.37|1491.87|1492.02|1491.52|0
1757414700000|2025-09-09 10:45:00|1492.22|1491.72|1491.97|1491.47|1492.22|1491.72|1491.87|1491.37|0
1757415000000|2025-09-09 10:50:00|1491.99|1491.49|1492.19|1491.69|1492.29|1491.79|1491.79|1491.29|0
1757415300000|2025-09-09 10:55:00|1492.14|1491.64|1492.29|1491.79|1492.29|1491.79|1491.59|1491.09|0
1757415600000|2025-09-09 11:00:00|1492.33|1491.83|1492.73|1492.23|1492.83|1492.33|1492.33|1491.83|0
1757415900000|2025-09-09 11:05:00|1492.78|1492.28|1492.73|1492.23|1492.88|1492.38|1492.53|1492.03|0
1757416200000|2025-09-09 11:10:00|1492.71|1492.21|1492.61|1492.11|1492.81|1492.31|1492.41|1491.91|0
1757416500000|2025-09-09 11:15:00|1492.56|1492.06|1492.01|1491.51|1492.56|1492.06|1492.01|1491.51|0
1757416800000|2025-09-09 11:20:00|1492.1|1491.6|1492.5|1492|1492.6|1492.1|1491.9|1491.4|0
1757417100000|2025-09-09 11:25:00|1492.55|1492.05|1492.1|1491.6|1492.6|1492.1|1492|1491.5|0
1757417400000|2025-09-09 11:30:00|1492.03|1491.53|1492.03|1491.53|1492.08|1491.58|1491.83|1491.33|0
1757417700000|2025-09-09 11:35:00|1491.98|1491.48|1492.43|1491.93|1492.43|1491.93|1491.93|1491.43|0
1757418000000|2025-09-09 11:40:00|1492.52|1492.02|1492.82|1492.32|1493.02|1492.52|1492.42|1491.92|0
1757418300000|2025-09-09 11:45:00|1492.77|1492.27|1492.62|1492.12|1492.77|1492.27|1492.42|1491.92|0
1757418600000|2025-09-09 11:50:00|1492.6|1492.1|1492.9|1492.4|1493.1|1492.6|1492.6|1492.1|0
1757418900000|2025-09-09 11:55:00|1492.95|1492.45|1493.7|1493.2|1493.8|1493.3|1492.8|1492.3|0
1757419200000|2025-09-09 12:00:00|1493.62|1493.12|1494.02|1493.52|1494.12|1493.62|1493.62|1493.12|0
1757419500000|2025-09-09 12:05:00|1494.07|1493.57|1494.92|1494.42|1495.07|1494.57|1494.02|1493.52|10
1757419800000|2025-09-09 12:10:00|1494.85|1494.35|1494.45|1493.95|1495.05|1494.55|1494.45|1493.95|5
1757420100000|2025-09-09 12:15:00|1494.5|1494|1494.25|1493.75|1494.55|1494.05|1494.15|1493.65|0
1757420400000|2025-09-09 12:20:00|1494.37|1493.87|1494.87|1494.37|1494.87|1494.37|1494.37|1493.87|4
1757420700000|2025-09-09 12:25:00|1494.82|1494.32|1494.77|1494.27|1495.07|1494.57|1494.57|1494.07|0
1757421000000|2025-09-09 12:30:00|1494.68|1494.18|1495.38|1494.88|1495.38|1494.88|1494.68|1494.18|0
1757421300000|2025-09-09 12:35:00|1495.28|1494.78|1494.98|1494.48|1495.48|1494.98|1494.78|1494.28|0
1757421600000|2025-09-09 12:40:00|1495.02|1494.52|1494.62|1494.12|1495.12|1494.62|1494.52|1494.02|0
1757421900000|2025-09-09 12:45:00|1494.67|1494.17|1495.42|1494.92|1495.52|1495.02|1494.62|1494.12|1
1757422200000|2025-09-09 12:50:00|1495.44|1494.94|1495.24|1494.74|1495.44|1494.94|1494.94|1494.44|0
1757422500000|2025-09-09 12:55:00|1495.19|1494.69|1494.64|1494.14|1495.34|1494.84|1494.64|1494.14|0
1757422800000|2025-09-09 13:00:00|1494.69|1494.19|1497.14|1496.64|1497.34|1496.84|1494.54|1494.04|0
1757423100000|2025-09-09 13:05:00|1497.24|1496.74|1495.74|1495.24|1497.24|1496.74|1495.64|1495.14|0
1757423400000|2025-09-09 13:10:00|1495.78|1495.28|1495.38|1494.88|1496.18|1495.68|1495.13|1494.63|25
1757423700000|2025-09-09 13:15:00|1495.43|1494.93|1495.68|1495.18|1495.98|1495.48|1495.43|1494.93|5
1757424000000|2025-09-09 13:20:00|1495.73|1495.23|1494.93|1494.43|1495.83|1495.33|1494.83|1494.33|0
1757424300000|2025-09-09 13:25:00|1494.88|1494.38|1495.88|1495.38|1496.03|1495.53|1494.73|1494.23|10
1757424600000|2025-09-09 13:30:00|1495.8|1495.3|1496.45|1495.95|1496.55|1496.05|1495.25|1494.75|5
1757424900000|2025-09-09 13:35:00|1496.4|1495.9|1495.75|1495.25|1496.75|1496.25|1495.65|1495.15|0
1757425200000|2025-09-09 13:40:00|1495.7|1495.2|1496.9|1496.4|1497|1496.5|1495.55|1495.05|0
1757425500000|2025-09-09 13:45:00|1496.95|1496.45|1497|1496.5|1497.5|1497|1496.8|1496.3|0
1757425800000|2025-09-09 13:50:00|1496.97|1496.47|1496.77|1496.27|1497.02|1496.52|1496.57|1496.07|1
1757426100000|2025-09-09 13:55:00|1496.82|1496.32|1496.97|1496.47|1497.27|1496.77|1496.22|1495.72|0
1757426400000|2025-09-09 14:00:00|1497.05|1496.55|1496.25|1495.75|1497.45|1496.95|1496|1495.5|6
1757426700000|2025-09-09 14:05:00|1496.3|1495.8|1495.65|1495.15|1496.55|1496.05|1495.25|1494.75|0
1757427000000|2025-09-09 14:10:00|1495.69|1495.19|1496.19|1495.69|1496.39|1495.89|1495.49|1494.99|2
1757427300000|2025-09-09 14:15:00|1496.29|1495.79|1496.34|1495.84|1496.69|1496.19|1495.89|1495.39|10
1757489400000|2025-09-10 07:30:00|1500.15|1499.65|1499.95|1499.45|1500.95|1500.45|1499.85|1499.35|29
1757489700000|2025-09-10 07:35:00|1499.9|1499.4|1498.95|1498.45|1499.9|1499.4|1498.7|1498.2|0
1757490000000|2025-09-10 07:40:00|1498.2|1497.7|1497.45|1496.95|1498.55|1498.05|1497.25|1496.75|22
1757490300000|2025-09-10 07:45:00|1497.5|1497|1498.75|1498.25|1498.75|1498.25|1497.45|1496.95|8
1757490600000|2025-09-10 07:50:00|1498.86|1498.36|1500.86|1500.36|1500.86|1500.36|1498.61|1498.11|0
1757490900000|2025-09-10 07:55:00|1500.91|1500.41|1501.06|1500.56|1501.31|1500.81|1500.86|1500.36|0
1757491200000|2025-09-10 08:00:00|1500.99|1500.49|1502.49|1501.99|1502.49|1501.99|1500.94|1500.44|16
1757491500000|2025-09-10 08:05:00|1502.59|1502.09|1502.99|1502.49|1503.24|1502.74|1502.49|1501.99|0
1757491800000|2025-09-10 08:10:00|1503.28|1502.78|1503.38|1502.88|1503.58|1503.08|1503.08|1502.58|0
1757492100000|2025-09-10 08:15:00|1503.43|1502.93|1504.48|1503.98|1504.68|1504.18|1503.38|1502.88|2
1757492400000|2025-09-10 08:20:00|1504.37|1503.87|1504.27|1503.77|1504.47|1503.97|1503.52|1503.02|1
1757492700000|2025-09-10 08:25:00|1504.32|1503.82|1505.57|1505.07|1505.67|1505.17|1504.32|1503.82|0
1757493000000|2025-09-10 08:30:00|1505.61|1505.11|1503.31|1502.81|1505.96|1505.46|1503.21|1502.71|0
1757493300000|2025-09-10 08:35:00|1503.21|1502.71|1503.21|1502.71|1503.61|1503.11|1502.81|1502.31|12
1757493600000|2025-09-10 08:40:00|1503.26|1502.76|1503.16|1502.66|1503.66|1503.16|1502.96|1502.46|0
1757493900000|2025-09-10 08:45:00|1503.11|1502.61|1503.86|1503.36|1504.11|1503.61|1502.96|1502.46|0
1757494200000|2025-09-10 08:50:00|1503.7|1503.2|1503.1|1502.6|1503.8|1503.3|1503.1|1502.6|0
1757494500000|2025-09-10 08:55:00|1503.05|1502.55|1502.8|1502.3|1503.1|1502.6|1501.7|1501.2|0
1757494800000|2025-09-10 09:00:00|1502.97|1502.47|1502.97|1502.47|1503.07|1502.57|1502.67|1502.17|0
1757495100000|2025-09-10 09:05:00|1503.02|1502.52|1503.87|1503.37|1503.87|1503.37|1502.97|1502.47|14
1757495400000|2025-09-10 09:10:00|1503.68|1503.18|1504.28|1503.78|1504.88|1504.38|1503.58|1503.08|40
1757495700000|2025-09-10 09:15:00|1504.33|1503.83|1503.98|1503.48|1504.88|1504.38|1503.83|1503.33|41
1757496000000|2025-09-10 09:20:00|1503.84|1503.34|1504.19|1503.69|1504.39|1503.89|1503.64|1503.14|31
1757496300000|2025-09-10 09:25:00|1504.24|1503.74|1504.49|1503.99|1504.59|1504.09|1504.14|1503.64|35
1757496600000|2025-09-10 09:30:00|1504.33|1503.83|1504.28|1503.78|1504.53|1504.03|1504.08|1503.58|49
1757496900000|2025-09-10 09:35:00|1504.33|1503.83|1504.83|1504.33|1504.88|1504.38|1504.03|1503.53|7
1757497200000|2025-09-10 09:40:00|1504.76|1504.26|1506.56|1506.06|1506.61|1506.11|1504.76|1504.26|38
1757497500000|2025-09-10 09:45:00|1506.61|1506.11|1507.21|1506.71|1507.21|1506.71|1506.56|1506.06|31
1757497800000|2025-09-10 09:50:00|1507.04|1506.54|1506.59|1506.09|1507.49|1506.99|1506.59|1506.09|52
1757498100000|2025-09-10 09:55:00|1506.54|1506.04|1506.94|1506.44|1507.24|1506.74|1506.54|1506.04|21
1757498400000|2025-09-10 10:00:00|1506.97|1506.47|1506.67|1506.17|1507.07|1506.57|1506.67|1506.17|22
1757498700000|2025-09-10 10:05:00|1506.62|1506.12|1506.57|1506.07|1506.72|1506.22|1506.27|1505.77|31
1757499000000|2025-09-10 10:10:00|1506.53|1506.03|1507.58|1507.08|1507.63|1507.13|1506.53|1506.03|11
1757499300000|2025-09-10 10:15:00|1507.53|1507.03|1507.78|1507.28|1508.18|1507.68|1507.48|1506.98|46
1757499600000|2025-09-10 10:20:00|1507.71|1507.21|1507.26|1506.76|1507.76|1507.26|1507.11|1506.61|33
1757499900000|2025-09-10 10:25:00|1507.21|1506.71|1506.91|1506.41|1507.21|1506.71|1506.66|1506.16|20
1757500200000|2025-09-10 10:30:00|1506.99|1506.49|1507.34|1506.84|1507.34|1506.84|1506.59|1506.09|15
1757500500000|2025-09-10 10:35:00|1507.29|1506.79|1507.49|1506.99|1507.49|1506.99|1507.19|1506.69|32
1757500800000|2025-09-10 10:40:00|1507.56|1507.06|1508.91|1508.41|1508.91|1508.41|1507.46|1506.96|41
1757501100000|2025-09-10 10:45:00|1508.86|1508.36|1508.71|1508.21|1509.11|1508.61|1508.41|1507.91|2
1757501400000|2025-09-10 10:50:00|1508.76|1508.26|1509.91|1509.41|1510.36|1509.86|1508.76|1508.26|44
1757501700000|2025-09-10 10:55:00|1509.86|1509.36|1509.96|1509.46|1510.56|1510.06|1509.61|1509.11|23
1757502000000|2025-09-10 11:00:00|1510|1509.5|1509.95|1509.45|1510.4|1509.9|1509.8|1509.3|24
1757502300000|2025-09-10 11:05:00|1509.9|1509.4|1509.5|1509|1510.05|1509.55|1509.35|1508.85|19
1757502600000|2025-09-10 11:10:00|1509.46|1508.96|1508.66|1508.16|1509.66|1509.16|1508.51|1508.01|21
1757502900000|2025-09-10 11:15:00|1508.61|1508.11|1509.56|1509.06|1509.71|1509.21|1508.46|1507.96|58
1757503200000|2025-09-10 11:20:00|1509.57|1509.07|1510.07|1509.57|1510.42|1509.92|1509.37|1508.87|78
1757503500000|2025-09-10 11:25:00|1510.02|1509.52|1509.77|1509.27|1510.07|1509.57|1508.37|1507.87|8
1757503800000|2025-09-10 11:30:00|1509.59|1509.09|1509.14|1508.64|1509.64|1509.14|1508.99|1508.49|1
1757504100000|2025-09-10 11:35:00|1509.19|1508.69|1510.09|1509.59|1510.14|1509.64|1508.94|1508.44|11
1757504400000|2025-09-10 11:40:00|1510.22|1509.72|1510.62|1510.12|1510.62|1510.12|1510.17|1509.67|11
1757504700000|2025-09-10 11:45:00|1510.77|1510.27|1510.82|1510.32|1510.82|1510.32|1510.47|1509.97|31
1757505000000|2025-09-10 11:50:00|1510.83|1510.33|1510.88|1510.38|1510.98|1510.48|1510.58|1510.08|1
1757505300000|2025-09-10 11:55:00|1510.83|1510.33|1510.78|1510.28|1511.13|1510.63|1510.73|1510.23|32
1757505600000|2025-09-10 12:00:00|1510.72|1510.22|1510.72|1510.22|1510.77|1510.27|1510.62|1510.12|12
1757505900000|2025-09-10 12:05:00|1510.67|1510.17|1510.87|1510.37|1510.97|1510.47|1510.52|1510.02|21
1757506200000|2025-09-10 12:10:00|1510.9|1510.4|1510.25|1509.75|1510.95|1510.45|1510.25|1509.75|29
1757506500000|2025-09-10 12:15:00|1510.3|1509.8|1510.75|1510.25|1510.85|1510.35|1510.2|1509.7|26
1757506800000|2025-09-10 12:20:00|1510.79|1510.29|1511.19|1510.69|1511.29|1510.79|1510.74|1510.24|10
1757507100000|2025-09-10 12:25:00|1511.14|1510.64|1510.84|1510.34|1511.39|1510.89|1510.44|1509.94|37
1757507400000|2025-09-10 12:30:00|1510.79|1510.29|1509.69|1509.19|1511.59|1511.09|1508.84|1508.34|64
1757507700000|2025-09-10 12:35:00|1509.74|1509.24|1510.09|1509.59|1510.29|1509.79|1509.69|1509.19|22
1757508000000|2025-09-10 12:40:00|1510.07|1509.57|1510.67|1510.17|1510.97|1510.47|1510.07|1509.57|45
1757508300000|2025-09-10 12:45:00|1510.77|1510.27|1511.87|1511.37|1511.87|1511.37|1510.72|1510.22|37
1757508600000|2025-09-10 12:50:00|1511.9|1511.4|1512|1511.5|1512.2|1511.7|1511.1|1510.6|84
1757508900000|2025-09-10 12:55:00|1512.05|1511.55|1513.05|1512.55|1513.05|1512.55|1511.9|1511.4|37
1757509200000|2025-09-10 13:00:00|1513.03|1512.53|1512.88|1512.38|1513.08|1512.58|1512.58|1512.08|58
1757509500000|2025-09-10 13:05:00|1512.93|1512.43|1512.58|1512.08|1513.13|1512.63|1512.58|1512.08|27
1757509800000|2025-09-10 13:10:00|1512.45|1511.95|1512.5|1512|1512.8|1512.3|1512.45|1511.95|17
1757510100000|2025-09-10 13:15:00|1512.55|1512.05|1512.3|1511.8|1513|1512.5|1512.25|1511.75|48
1757510400000|2025-09-10 13:20:00|1512.37|1511.87|1510.37|1509.87|1512.37|1511.87|1510.37|1509.87|2
1757510700000|2025-09-10 13:25:00|1510.02|1509.52|1509.22|1508.72|1510.07|1509.57|1509.17|1508.67|18
1757511000000|2025-09-10 13:30:00|1509.36|1508.86|1510.56|1510.06|1510.71|1510.21|1508.31|1507.81|17
1757511300000|2025-09-10 13:35:00|1510.51|1510.01|1510.56|1510.06|1510.96|1510.46|1510.46|1509.96|61
1757511600000|2025-09-10 13:40:00|1510.43|1509.93|1510.48|1509.98|1511.48|1510.98|1510.43|1509.93|24
1757511900000|2025-09-10 13:45:00|1510.43|1509.93|1512.33|1511.83|1512.43|1511.93|1510.43|1509.93|33
1757512200000|2025-09-10 13:50:00|1512.29|1511.79|1510.54|1510.04|1512.49|1511.99|1510.54|1510.04|63
1757512500000|2025-09-10 13:55:00|1510.49|1509.99|1511.09|1510.59|1511.09|1510.59|1510.34|1509.84|0
1757512800000|2025-09-10 14:00:00|1511.18|1510.68|1511.88|1511.38|1512.43|1511.93|1510.98|1510.48|37
1757513100000|2025-09-10 14:05:00|1511.93|1511.43|1512.53|1512.03|1512.58|1512.08|1511.38|1510.88|34
1757513400000|2025-09-10 14:10:00|1512.45|1511.95|1512|1511.5|1512.5|1512|1511.9|1511.4|40
1757513700000|2025-09-10 14:15:00|1512.05|1511.55|1512|1511.5|1512.85|1512.35|1511.6|1511.1|13
1757574300000|2025-09-11 07:05:00|1518.75|1518.25|1519.45|1518.95|1520.05|1519.55|1518.45|1517.95|4
1757574600000|2025-09-11 07:10:00|1519.4|1518.9|1518.95|1518.45|1520.1|1519.6|1518.4|1517.9|0
1757574900000|2025-09-11 07:15:00|1519|1518.5|1520|1519.5|1520.15|1519.65|1518.6|1518.1|0
1757575200000|2025-09-11 07:20:00|1520.05|1519.55|1519.45|1518.95|1520.3|1519.8|1519.45|1518.95|0
1757575500000|2025-09-11 07:25:00|1519.4|1518.9|1518.4|1517.9|1519.4|1518.9|1517.65|1517.15|10
1757575800000|2025-09-11 07:30:00|1518.45|1517.95|1516.85|1516.35|1518.6|1518.1|1516.75|1516.25|34
1757576100000|2025-09-11 07:35:00|1516.9|1516.4|1515.9|1515.4|1516.95|1516.45|1515.85|1515.35|0
1757576400000|2025-09-11 07:40:00|1515.85|1515.35|1517.05|1516.55|1517.15|1516.65|1515.85|1515.35|0
1757576700000|2025-09-11 07:45:00|1517.1|1516.6|1517.35|1516.85|1517.45|1516.95|1515.9|1515.4|6
1757577000000|2025-09-11 07:50:00|1517.77|1517.27|1517.37|1516.87|1517.77|1517.27|1517.17|1516.67|0
1757577300000|2025-09-11 07:55:00|1517.32|1516.82|1516.97|1516.47|1517.47|1516.97|1516.37|1515.87|0
1757577600000|2025-09-11 08:00:00|1517.3|1516.8|1517.8|1517.3|1517.8|1517.3|1516.9|1516.4|0
1757577900000|2025-09-11 08:05:00|1517.85|1517.35|1518.1|1517.6|1518.4|1517.9|1517.55|1517.05|23
1757578200000|2025-09-11 08:10:00|1517.9|1517.4|1516.6|1516.1|1517.9|1517.4|1516.6|1516.1|0
1757578500000|2025-09-11 08:15:00|1516.65|1516.15|1517.8|1517.3|1517.8|1517.3|1516.6|1516.1|0
1757578800000|2025-09-11 08:20:00|1517.64|1517.14|1516.89|1516.39|1518.04|1517.54|1516.74|1516.24|18
1757579100000|2025-09-11 08:25:00|1516.94|1516.44|1517.14|1516.64|1517.14|1516.64|1516.94|1516.44|0
1757579400000|2025-09-11 08:30:00|1517.46|1516.96|1517.51|1517.01|1517.61|1517.11|1517.26|1516.76|12
1757579700000|2025-09-11 08:35:00|1517.56|1517.06|1516.96|1516.46|1517.96|1517.46|1516.86|1516.36|1
1757580000000|2025-09-11 08:40:00|1516.98|1516.48|1517.18|1516.68|1517.38|1516.88|1516.83|1516.33|0
1757580300000|2025-09-11 08:45:00|1517.13|1516.63|1516.58|1516.08|1517.13|1516.63|1516.28|1515.78|0
1757580600000|2025-09-11 08:50:00|1516.46|1515.96|1516.76|1516.26|1516.76|1516.26|1516.16|1515.66|0
1757580900000|2025-09-11 08:55:00|1516.81|1516.31|1516.76|1516.26|1517.36|1516.86|1516.51|1516.01|0
1757581200000|2025-09-11 09:00:00|1516.74|1516.24|1517.34|1516.84|1517.39|1516.89|1516.74|1516.24|13
1757581500000|2025-09-11 09:05:00|1517.39|1516.89|1518.74|1518.24|1518.74|1518.24|1517.34|1516.84|0
1757581800000|2025-09-11 09:10:00|1518.79|1518.29|1517.24|1516.74|1518.84|1518.34|1517.24|1516.74|0
1757582100000|2025-09-11 09:15:00|1517.19|1516.69|1517.44|1516.94|1517.54|1517.04|1517.04|1516.54|0
1757582400000|2025-09-11 09:20:00|1517.35|1516.85|1518.4|1517.9|1518.4|1517.9|1517.35|1516.85|0
1757582700000|2025-09-11 09:25:00|1518.45|1517.95|1518.45|1517.95|1518.45|1517.95|1518.15|1517.65|0
1757583000000|2025-09-11 09:30:00|1518.52|1518.02|1518.02|1517.52|1518.52|1518.02|1518.02|1517.52|0
1757583300000|2025-09-11 09:35:00|1518.07|1517.57|1518.52|1518.02|1518.62|1518.12|1517.72|1517.22|6
1757583600000|2025-09-11 09:40:00|1518.58|1518.08|1518.58|1518.08|1518.78|1518.28|1518.48|1517.98|0
1757583900000|2025-09-11 09:45:00|1518.53|1518.03|1517.68|1517.18|1518.58|1518.08|1517.68|1517.18|0
1757584200000|2025-09-11 09:50:00|1517.63|1517.13|1516.83|1516.33|1517.63|1517.13|1516.78|1516.28|0
1757584500000|2025-09-11 09:55:00|1516.78|1516.28|1517.13|1516.63|1517.13|1516.63|1516.78|1516.28|0
1757584800000|2025-09-11 10:00:00|1517.1|1516.6|1516.95|1516.45|1517.1|1516.6|1516.8|1516.3|1
1757585100000|2025-09-11 10:05:00|1517|1516.5|1516.7|1516.2|1517|1516.5|1516.65|1516.15|0
1757585400000|2025-09-11 10:10:00|1516.84|1516.34|1516.94|1516.44|1516.94|1516.44|1516.79|1516.29|1
1757585700000|2025-09-11 10:15:00|1516.99|1516.49|1517.14|1516.64|1517.24|1516.74|1516.89|1516.39|1
1757586000000|2025-09-11 10:20:00|1517.06|1516.56|1517.61|1517.11|1517.71|1517.21|1516.91|1516.41|1
1757586300000|2025-09-11 10:25:00|1517.51|1517.01|1517.51|1517.01|1517.71|1517.21|1517.41|1516.91|0
1757586600000|2025-09-11 10:30:00|1517.44|1516.94|1516.94|1516.44|1517.64|1517.14|1516.94|1516.44|0
1757586900000|2025-09-11 10:35:00|1516.99|1516.49|1516.84|1516.34|1517.04|1516.54|1516.84|1516.34|0
1757587200000|2025-09-11 10:40:00|1516.69|1516.19|1516.09|1515.59|1516.89|1516.39|1516.09|1515.59|4
1757587500000|2025-09-11 10:45:00|1516.14|1515.64|1516.79|1516.29|1516.79|1516.29|1516.09|1515.59|0
1757587800000|2025-09-11 10:50:00|1516.87|1516.37|1517.57|1517.07|1517.57|1517.07|1516.87|1516.37|0
1757588100000|2025-09-11 10:55:00|1517.62|1517.12|1517.77|1517.27|1517.87|1517.37|1517.57|1517.07|0
1757588400000|2025-09-11 11:00:00|1517.78|1517.28|1517.68|1517.18|1517.88|1517.38|1517.58|1517.08|0
1757588700000|2025-09-11 11:05:00|1517.73|1517.23|1517.88|1517.38|1518.28|1517.78|1517.68|1517.18|0
1757589000000|2025-09-11 11:10:00|1518.06|1517.56|1518.36|1517.86|1518.46|1517.96|1517.86|1517.36|0
1757589300000|2025-09-11 11:15:00|1518.31|1517.81|1517.86|1517.36|1518.46|1517.96|1517.86|1517.36|0
1757589600000|2025-09-11 11:20:00|1517.74|1517.24|1517.94|1517.44|1518.44|1517.94|1517.64|1517.14|3
1757589900000|2025-09-11 11:25:00|1517.99|1517.49|1518.44|1517.94|1518.64|1518.14|1517.94|1517.44|0
1757590200000|2025-09-11 11:30:00|1518.45|1517.95|1518.35|1517.85|1518.65|1518.15|1518.15|1517.65|0
1757590500000|2025-09-11 11:35:00|1518.4|1517.9|1517.65|1517.15|1518.45|1517.95|1517.65|1517.15|0
1757590800000|2025-09-11 11:40:00|1517.55|1517.05|1517.45|1516.95|1517.65|1517.15|1517.35|1516.85|0
1757591100000|2025-09-11 11:45:00|1517.5|1517|1517.05|1516.55|1517.5|1517|1516.95|1516.45|0
1757591400000|2025-09-11 11:50:00|1516.89|1516.39|1517.19|1516.69|1517.19|1516.69|1516.69|1516.19|0
1757591700000|2025-09-11 11:55:00|1517.24|1516.74|1516.84|1516.34|1517.29|1516.79|1516.59|1516.09|0
1757592000000|2025-09-11 12:00:00|1516.88|1516.38|1516.73|1516.23|1517.03|1516.53|1516.73|1516.23|0
1757592300000|2025-09-11 12:05:00|1516.78|1516.28|1516.53|1516.03|1516.93|1516.43|1516.38|1515.88|0
1757592600000|2025-09-11 12:10:00|1516.55|1516.05|1515.65|1515.15|1516.55|1516.05|1515.45|1514.95|1
1757592900000|2025-09-11 12:15:00|1515.7|1515.2|1514.5|1514|1516.05|1515.55|1514.5|1514|5
1757593200000|2025-09-11 12:20:00|1514.59|1514.09|1514.44|1513.94|1514.64|1514.14|1514.44|1513.94|0
1757593500000|2025-09-11 12:25:00|1514.49|1513.99|1514.64|1514.14|1514.69|1514.19|1514.39|1513.89|0
1757593800000|2025-09-11 12:30:00|1514.47|1513.97|1511.92|1511.42|1514.52|1514.02|1511.77|1511.27|33
1757594100000|2025-09-11 12:35:00|1511.97|1511.47|1512.37|1511.87|1512.97|1512.47|1511.72|1511.22|8
1757594400000|2025-09-11 12:40:00|1512.48|1511.98|1513.38|1512.88|1513.48|1512.98|1512.48|1511.98|0
1757594700000|2025-09-11 12:45:00|1513.43|1512.93|1515.28|1514.78|1515.38|1514.88|1513.38|1512.88|0
1757595000000|2025-09-11 12:50:00|1515.15|1514.65|1515.05|1514.55|1515.25|1514.75|1514.75|1514.25|0
1757595300000|2025-09-11 12:55:00|1515.1|1514.6|1515.55|1515.05|1515.65|1515.15|1514.75|1514.25|1
1757595600000|2025-09-11 13:00:00|1515.63|1515.13|1515.03|1514.53|1515.68|1515.18|1514.83|1514.33|5
1757595900000|2025-09-11 13:05:00|1514.93|1514.43|1513.63|1513.13|1515.03|1514.53|1513.63|1513.13|0
1757596200000|2025-09-11 13:10:00|1513.76|1513.26|1513.06|1512.56|1513.96|1513.46|1512.81|1512.31|1
1757596500000|2025-09-11 13:15:00|1513.01|1512.51|1513.86|1513.36|1513.96|1513.46|1512.96|1512.46|0
1757596800000|2025-09-11 13:20:00|1513.77|1513.27|1512.87|1512.37|1513.87|1513.37|1512.72|1512.22|0
1757597100000|2025-09-11 13:25:00|1512.92|1512.42|1511.77|1511.27|1512.97|1512.47|1511.67|1511.17|0
1757597400000|2025-09-11 13:30:00|1511.84|1511.34|1511.24|1510.74|1511.84|1511.34|1510.99|1510.49|12
1757597700000|2025-09-11 13:35:00|1511.29|1510.79|1512.84|1512.34|1513.04|1512.54|1511.24|1510.74|10
1757598000000|2025-09-11 13:40:00|1512.77|1512.27|1512.87|1512.37|1512.97|1512.47|1512.17|1511.67|0
1757598300000|2025-09-11 13:45:00|1512.92|1512.42|1512.27|1511.77|1513.07|1512.57|1512.17|1511.67|0
1757598600000|2025-09-11 13:50:00|1512.26|1511.76|1512.96|1512.46|1513.26|1512.76|1511.76|1511.26|0
1757598900000|2025-09-11 13:55:00|1513.01|1512.51|1512.96|1512.46|1513.26|1512.76|1512.56|1512.06|0
1757599200000|2025-09-11 14:00:00|1512.92|1512.42|1512.72|1512.22|1513.12|1512.62|1512.37|1511.87|0
1757599500000|2025-09-11 14:05:00|1512.67|1512.17|1513.52|1513.02|1513.52|1513.02|1512.62|1512.12|0
1757599800000|2025-09-11 14:10:00|1513.55|1513.05|1512.65|1512.15|1514.05|1513.55|1512.45|1511.95|0
1757600100000|2025-09-11 14:15:00|1512.7|1512.2|1513.6|1513.1|1513.65|1513.15|1512.5|1512|4
1757662500000|2025-09-12 07:35:00|1512.15|1511.65|1512.55|1512.05|1512.85|1512.35|1511.7|1511.2|0
1757662800000|2025-09-12 07:40:00|1512.68|1512.18|1512.28|1511.78|1512.98|1512.48|1511.78|1511.28|0
1757663100000|2025-09-12 07:45:00|1512.33|1511.83|1512.48|1511.98|1512.78|1512.28|1512.28|1511.78|0
1757663400000|2025-09-12 07:50:00|1512.41|1511.91|1512.91|1512.41|1513.01|1512.51|1512.41|1511.91|0
1757663700000|2025-09-12 07:55:00|1512.96|1512.46|1512.71|1512.21|1513.31|1512.81|1512.71|1512.21|0
1757664000000|2025-09-12 08:00:00|1512.6|1512.1|1511.8|1511.3|1512.65|1512.15|1511.8|1511.3|0
1757664300000|2025-09-12 08:05:00|1511.85|1511.35|1511.4|1510.9|1511.9|1511.4|1511|1510.5|0
1757664600000|2025-09-12 08:10:00|1511.56|1511.06|1510.46|1509.96|1512.21|1511.71|1510.46|1509.96|0
1757664900000|2025-09-12 08:15:00|1510.51|1510.01|1510.86|1510.36|1511.01|1510.51|1510.26|1509.76|0
1757665200000|2025-09-12 08:20:00|1510.78|1510.28|1510.78|1510.28|1511.58|1511.08|1510.78|1510.28|0
1757665500000|2025-09-12 08:25:00|1510.83|1510.33|1511.38|1510.88|1511.63|1511.13|1510.78|1510.28|1
1757665800000|2025-09-12 08:30:00|1511.37|1510.87|1511.47|1510.97|1511.77|1511.27|1511.37|1510.87|0
1757666100000|2025-09-12 08:35:00|1511.42|1510.92|1511.77|1511.27|1512.07|1511.57|1511.07|1510.57|0
1757666400000|2025-09-12 08:40:00|1511.66|1511.16|1511.16|1510.66|1511.76|1511.26|1510.76|1510.26|0
1757666700000|2025-09-12 08:45:00|1511.21|1510.71|1511.46|1510.96|1511.56|1511.06|1511.16|1510.66|0
1757667000000|2025-09-12 08:50:00|1511.61|1511.11|1512.31|1511.81|1512.31|1511.81|1511.61|1511.11|0
1757667300000|2025-09-12 08:55:00|1512.21|1511.71|1512.01|1511.51|1512.41|1511.91|1511.81|1511.31|0
1757667600000|2025-09-12 09:00:00|1511.94|1511.44|1511.19|1510.69|1511.94|1511.44|1511.14|1510.64|0
1757667900000|2025-09-12 09:05:00|1511.24|1510.74|1511.14|1510.64|1511.54|1511.04|1510.94|1510.44|0
1757668200000|2025-09-12 09:10:00|1511.19|1510.69|1510.39|1509.89|1511.49|1510.99|1510.39|1509.89|0
1757668500000|2025-09-12 09:15:00|1510.44|1509.94|1511.09|1510.59|1511.09|1510.59|1509.99|1509.49|0
1757668800000|2025-09-12 09:20:00|1511.05|1510.55|1511.95|1511.45|1512.05|1511.55|1510.55|1510.05|1
1757669100000|2025-09-12 09:25:00|1512|1511.5|1511.85|1511.35|1512.05|1511.55|1511.75|1511.25|0
1757669400000|2025-09-12 09:30:00|1511.8|1511.3|1512|1511.5|1512.55|1512.05|1511.55|1511.05|25
1757669700000|2025-09-12 09:35:00|1512.05|1511.55|1512.65|1512.15|1512.65|1512.15|1511.65|1511.15|1
1757670000000|2025-09-12 09:40:00|1512.71|1512.21|1511.96|1511.46|1512.71|1512.21|1511.91|1511.41|0
1757670300000|2025-09-12 09:45:00|1512.01|1511.51|1512.41|1511.91|1512.61|1512.11|1512.01|1511.51|1
1757670600000|2025-09-12 09:50:00|1512.52|1512.02|1512.62|1512.12|1512.77|1512.27|1512.37|1511.87|0
1757670900000|2025-09-12 09:55:00|1512.57|1512.07|1512.07|1511.57|1512.62|1512.12|1511.92|1511.42|0
1757671200000|2025-09-12 10:00:00|1512.03|1511.53|1511.58|1511.08|1512.03|1511.53|1511.58|1511.08|0
1757671500000|2025-09-12 10:05:00|1511.63|1511.13|1511.48|1510.98|1511.68|1511.18|1511.48|1510.98|0
1757671800000|2025-09-12 10:10:00|1511.41|1510.91|1511.31|1510.81|1511.66|1511.16|1511.31|1510.81|1
1757672100000|2025-09-12 10:15:00|1511.26|1510.76|1511.46|1510.96|1511.46|1510.96|1511.21|1510.71|1
1757672400000|2025-09-12 10:20:00|1511.51|1511.01|1512.06|1511.56|1512.16|1511.66|1511.51|1511.01|1
1757672700000|2025-09-12 10:25:00|1512.01|1511.51|1511.86|1511.36|1512.16|1511.66|1511.86|1511.36|0
1757673000000|2025-09-12 10:30:00|1511.96|1511.46|1511.91|1511.41|1511.96|1511.46|1511.76|1511.26|0
1757673300000|2025-09-12 10:35:00|1511.96|1511.46|1511.96|1511.46|1511.96|1511.46|1511.66|1511.16|0
1757673600000|2025-09-12 10:40:00|1511.94|1511.44|1512.54|1512.04|1512.54|1512.04|1511.74|1511.24|1
1757673900000|2025-09-12 10:45:00|1512.44|1511.94|1512.89|1512.39|1512.94|1512.44|1512.44|1511.94|0
1757674200000|2025-09-12 10:50:00|1512.72|1512.22|1513.17|1512.67|1513.17|1512.67|1512.62|1512.12|0
1757674500000|2025-09-12 10:55:00|1513.12|1512.62|1513.57|1513.07|1513.77|1513.27|1512.92|1512.42|0
1757674800000|2025-09-12 11:00:00|1513.52|1513.02|1513.67|1513.17|1513.67|1513.17|1513.07|1512.57|0
1757675100000|2025-09-12 11:05:00|1513.72|1513.22|1513.62|1513.12|1513.87|1513.37|1513.42|1512.92|2
1757675400000|2025-09-12 11:10:00|1513.73|1513.23|1513.23|1512.73|1513.78|1513.28|1513.18|1512.68|0
1757675700000|2025-09-12 11:15:00|1513.18|1512.68|1513.28|1512.78|1513.38|1512.88|1513.18|1512.68|0
1757676000000|2025-09-12 11:20:00|1513.35|1512.85|1513.3|1512.8|1513.4|1512.9|1513.25|1512.75|0
1757676300000|2025-09-12 11:25:00|1513.35|1512.85|1513.15|1512.65|1513.35|1512.85|1513.05|1512.55|0
1757676600000|2025-09-12 11:30:00|1513.09|1512.59|1513.29|1512.79|1513.34|1512.84|1513.09|1512.59|0
1757676900000|2025-09-12 11:35:00|1513.34|1512.84|1513.29|1512.79|1513.34|1512.84|1513.14|1512.64|0
1757677200000|2025-09-12 11:40:00|1513.34|1512.84|1514.14|1513.64|1514.14|1513.64|1513.19|1512.69|2
1757677500000|2025-09-12 11:45:00|1514.19|1513.69|1514.34|1513.84|1514.54|1514.04|1514.14|1513.64|0
1757677800000|2025-09-12 11:50:00|1514.26|1513.76|1514.46|1513.96|1514.46|1513.96|1514.26|1513.76|0
1757678100000|2025-09-12 11:55:00|1514.56|1514.06|1515.46|1514.96|1515.46|1514.96|1514.56|1514.06|0
1757678400000|2025-09-12 12:00:00|1515.37|1514.87|1514.67|1514.17|1515.52|1515.02|1514.67|1514.17|0
1757678700000|2025-09-12 12:05:00|1514.72|1514.22|1514.67|1514.17|1514.77|1514.27|1514.07|1513.57|0
1757679000000|2025-09-12 12:10:00|1514.82|1514.32|1514.92|1514.42|1515.32|1514.82|1514.77|1514.27|0
1757679300000|2025-09-12 12:15:00|1514.97|1514.47|1515.87|1515.37|1515.92|1515.42|1514.92|1514.42|0
1757679600000|2025-09-12 12:20:00|1515.8|1515.3|1515.85|1515.35|1516.25|1515.75|1515.7|1515.2|10
1757679900000|2025-09-12 12:25:00|1515.8|1515.3|1516.45|1515.95|1516.95|1516.45|1511.45|1510.95|11
1757680200000|2025-09-12 12:30:00|1516.61|1516.11|1518.51|1518.01|1518.91|1518.41|1516.61|1516.11|2
1757680500000|2025-09-12 12:35:00|1518.46|1517.96|1517.71|1517.21|1518.71|1518.21|1517.51|1517.01|0
1757680800000|2025-09-12 12:40:00|1517.59|1517.09|1518.14|1517.64|1518.14|1517.64|1517.59|1517.09|0
1757681100000|2025-09-12 12:45:00|1518.19|1517.69|1517.99|1517.49|1518.84|1518.34|1517.89|1517.39|17
1757681400000|2025-09-12 12:50:00|1517.7|1517.2|1518.3|1517.8|1518.4|1517.9|1517.1|1516.6|0
1757681700000|2025-09-12 12:55:00|1518.25|1517.75|1518.1|1517.6|1518.7|1518.2|1518.05|1517.55|0
1757682000000|2025-09-12 13:00:00|1518.25|1517.75|1517.25|1516.75|1518.25|1517.75|1516.95|1516.45|0
1757682300000|2025-09-12 13:05:00|1517.3|1516.8|1516.75|1516.25|1517.3|1516.8|1516.55|1516.05|0
1757682600000|2025-09-12 13:10:00|1516.83|1516.33|1516.53|1516.03|1516.93|1516.43|1516.43|1515.93|0
1757682900000|2025-09-12 13:15:00|1516.48|1515.98|1515.93|1515.43|1516.53|1516.03|1515.93|1515.43|0
1757683200000|2025-09-12 13:20:00|1515.98|1515.48|1515.78|1515.28|1515.98|1515.48|1515.23|1514.73|0
1757683500000|2025-09-12 13:25:00|1515.83|1515.33|1516.13|1515.63|1516.53|1516.03|1515.83|1515.33|0
1757683800000|2025-09-12 13:30:00|1516.05|1515.55|1518.7|1518.2|1518.95|1518.45|1516.05|1515.55|10
1757684100000|2025-09-12 13:35:00|1518.75|1518.25|1518.55|1518.05|1518.75|1518.25|1518.15|1517.65|0
1757684400000|2025-09-12 13:40:00|1518.61|1518.11|1517.06|1516.56|1518.71|1518.21|1516.91|1516.41|0
1757684700000|2025-09-12 13:45:00|1517.01|1516.51|1515.86|1515.36|1517.06|1516.56|1515.81|1515.31|1
1757685000000|2025-09-12 13:50:00|1515.81|1515.31|1515.06|1514.56|1515.91|1515.41|1514.96|1514.46|0
1757685300000|2025-09-12 13:55:00|1515.01|1514.51|1515.01|1514.51|1515.01|1514.51|1514.66|1514.16|0
1757685600000|2025-09-12 14:00:00|1515.05|1514.55|1514.55|1514.05|1515.05|1514.55|1514.3|1513.8|0
1757685900000|2025-09-12 14:05:00|1514.5|1514|1515|1514.5|1515.3|1514.8|1514.45|1513.95|1
1757686200000|2025-09-12 14:10:00|1515.05|1514.55|1515.55|1515.05|1515.65|1515.15|1514.85|1514.35|2
1757686500000|2025-09-12 14:15:00|1515.5|1515|1516.35|1515.85|1516.65|1516.15|1515.2|1514.7|6
1757919900000|2025-09-15 07:05:00|1517.55|1517.05|1518.45|1517.95|1518.55|1518.05|1517.05|1516.55|3
1757920200000|2025-09-15 07:10:00|1518.35|1517.85|1517.35|1516.85|1519.15|1518.65|1517.05|1516.55|9
1757920500000|2025-09-15 07:15:00|1517.4|1516.9|1516.45|1515.95|1517.45|1516.95|1515.45|1514.95|0
1757920800000|2025-09-15 07:20:00|1516.6|1516.1|1518|1517.5|1518.6|1518.1|1516.5|1516|0
1757921100000|2025-09-15 07:25:00|1518.05|1517.55|1517.8|1517.3|1518.7|1518.2|1517.6|1517.1|0
1757921400000|2025-09-15 07:30:00|1517.7|1517.2|1519|1518.5|1519.7|1519.2|1517.6|1517.1|0
1757921700000|2025-09-15 07:35:00|1518.95|1518.45|1518.8|1518.3|1519.3|1518.8|1518.7|1518.2|0
1757922000000|2025-09-15 07:40:00|1518.75|1518.25|1518.15|1517.65|1518.85|1518.35|1517.95|1517.45|0
1757922300000|2025-09-15 07:45:00|1518.2|1517.7|1518.75|1518.25|1518.75|1518.25|1517.95|1517.45|0
1757922600000|2025-09-15 07:50:00|1518.93|1518.43|1519.93|1519.43|1520.83|1520.33|1518.93|1518.43|0
1757922900000|2025-09-15 07:55:00|1519.98|1519.48|1520.63|1520.13|1521.03|1520.53|1519.98|1519.48|0
1757923200000|2025-09-15 08:00:00|1520.61|1520.11|1519.41|1518.91|1520.71|1520.21|1518.91|1518.41|2
1757923500000|2025-09-15 08:05:00|1519.36|1518.86|1520.01|1519.51|1520.11|1519.61|1519.11|1518.61|6
1757923800000|2025-09-15 08:10:00|1520.1|1519.6|1521.5|1521|1521.6|1521.1|1520.1|1519.6|1
1757924100000|2025-09-15 08:15:00|1521.55|1521.05|1522.7|1522.2|1523|1522.5|1521.4|1520.9|16
1757924400000|2025-09-15 08:20:00|1522.53|1522.03|1522.73|1522.23|1523.03|1522.53|1522.43|1521.93|1
1757924700000|2025-09-15 08:25:00|1522.68|1522.18|1523.53|1523.03|1523.63|1523.13|1522.38|1521.88|3
1757925000000|2025-09-15 08:30:00|1523.65|1523.15|1524.25|1523.75|1524.35|1523.85|1523.45|1522.95|0
1757925300000|2025-09-15 08:35:00|1524.3|1523.8|1524.45|1523.95|1524.55|1524.05|1523.55|1523.05|7
1757925600000|2025-09-15 08:40:00|1524.42|1523.92|1524.32|1523.82|1524.52|1524.02|1523.97|1523.47|0
1757925900000|2025-09-15 08:45:00|1524.27|1523.77|1523.72|1523.22|1524.32|1523.82|1523.62|1523.12|3
1757926200000|2025-09-15 08:50:00|1523.74|1523.24|1523.14|1522.64|1523.84|1523.34|1523.04|1522.54|1
1757926500000|2025-09-15 08:55:00|1523.19|1522.69|1522.64|1522.14|1523.29|1522.79|1522.59|1522.09|3
1757926800000|2025-09-15 09:00:00|1522.52|1522.02|1522.52|1522.02|1522.87|1522.37|1522.02|1521.52|0
1757927100000|2025-09-15 09:05:00|1522.57|1522.07|1522.22|1521.72|1523.02|1522.52|1522.17|1521.67|0
1757927400000|2025-09-15 09:10:00|1522.28|1521.78|1522.88|1522.38|1523.08|1522.58|1522.28|1521.78|0
1757927700000|2025-09-15 09:15:00|1522.83|1522.33|1522.78|1522.28|1522.88|1522.38|1522.38|1521.88|1
1757928000000|2025-09-15 09:20:00|1522.79|1522.29|1522.39|1521.89|1522.79|1522.29|1522.09|1521.59|0
1757928300000|2025-09-15 09:25:00|1522.34|1521.84|1521.89|1521.39|1522.34|1521.84|1521.49|1520.99|93
1757928600000|2025-09-15 09:30:00|1521.86|1521.36|1521.86|1521.36|1521.96|1521.46|1521.46|1520.96|1
1757928900000|2025-09-15 09:35:00|1521.91|1521.41|1522.16|1521.66|1522.26|1521.76|1521.56|1521.06|0
1757929200000|2025-09-15 09:40:00|1522.17|1521.67|1522.37|1521.87|1522.37|1521.87|1522.07|1521.57|0
1757929500000|2025-09-15 09:45:00|1522.42|1521.92|1522.87|1522.37|1523.02|1522.52|1522.32|1521.82|2146
1757929800000|2025-09-15 09:50:00|1522.83|1522.33|1522.73|1522.23|1522.93|1522.43|1522.68|1522.18|0
1757930100000|2025-09-15 09:55:00|1522.68|1522.18|1522.98|1522.48|1523.08|1522.58|1522.63|1522.13|0
1757930400000|2025-09-15 10:00:00|1522.95|1522.45|1523.2|1522.7|1523.25|1522.75|1522.9|1522.4|0
1757930700000|2025-09-15 10:05:00|1523.15|1522.65|1523.9|1523.4|1523.95|1523.45|1523.05|1522.55|5
1757931000000|2025-09-15 10:10:00|1524.15|1523.65|1524.15|1523.65|1524.15|1523.65|1523.75|1523.25|0
1757931300000|2025-09-15 10:15:00|1524.1|1523.6|1523.9|1523.4|1524.35|1523.85|1523.75|1523.25|9
1757931600000|2025-09-15 10:20:00|1523.79|1523.29|1524.24|1523.74|1524.44|1523.94|1523.74|1523.24|7
1757931900000|2025-09-15 10:25:00|1524.19|1523.69|1524.89|1524.39|1524.89|1524.39|1524.09|1523.59|1
1757932200000|2025-09-15 10:30:00|1524.8|1524.3|1525.05|1524.55|1525.15|1524.65|1524.75|1524.25|0
1757932500000|2025-09-15 10:35:00|1525|1524.5|1524.75|1524.25|1525.25|1524.75|1524.65|1524.15|0
1757932800000|2025-09-15 10:40:00|1524.81|1524.31|1523.81|1523.31|1524.91|1524.41|1523.81|1523.31|0
1757933100000|2025-09-15 10:45:00|1523.86|1523.36|1524.01|1523.51|1524.11|1523.61|1523.81|1523.31|0
1757933400000|2025-09-15 10:50:00|1523.97|1523.47|1523.67|1523.17|1524.17|1523.67|1523.57|1523.07|0
1757933700000|2025-09-15 10:55:00|1523.72|1523.22|1523.57|1523.07|1523.87|1523.37|1523.52|1523.02|0
1757934000000|2025-09-15 11:00:00|1523.56|1523.06|1523.26|1522.76|1523.56|1523.06|1522.96|1522.46|0
1757934300000|2025-09-15 11:05:00|1523.31|1522.81|1523.86|1523.36|1523.96|1523.46|1523.26|1522.76|0
1757934600000|2025-09-15 11:10:00|1524.13|1523.63|1524.83|1524.33|1524.98|1524.48|1523.93|1523.43|0
1757934900000|2025-09-15 11:15:00|1524.88|1524.38|1524.73|1524.23|1524.98|1524.48|1524.33|1523.83|1
1757935200000|2025-09-15 11:20:00|1524.61|1524.11|1525.31|1524.81|1525.36|1524.86|1524.61|1524.11|1
1757935500000|2025-09-15 11:25:00|1525.36|1524.86|1525.01|1524.51|1525.41|1524.91|1525.01|1524.51|0
1757935800000|2025-09-15 11:30:00|1525.08|1524.58|1524.88|1524.38|1525.08|1524.58|1524.78|1524.28|1
1757936100000|2025-09-15 11:35:00|1524.93|1524.43|1525.58|1525.08|1525.58|1525.08|1524.93|1524.43|0
1757936400000|2025-09-15 11:40:00|1525.5|1525|1525.7|1525.2|1526|1525.5|1525.5|1525|0
1757936700000|2025-09-15 11:45:00|1525.65|1525.15|1525.4|1524.9|1525.85|1525.35|1525.2|1524.7|0
1757937000000|2025-09-15 11:50:00|1525.36|1524.86|1525.51|1525.01|1525.51|1525.01|1525.36|1524.86|0
1757937300000|2025-09-15 11:55:00|1525.56|1525.06|1525.31|1524.81|1525.96|1525.46|1525.26|1524.76|0
1757937600000|2025-09-15 12:00:00|1525.33|1524.83|1525.33|1524.83|1525.38|1524.88|1525.08|1524.58|1
1757937900000|2025-09-15 12:05:00|1525.28|1524.78|1524.68|1524.18|1525.28|1524.78|1524.68|1524.18|0
1757938200000|2025-09-15 12:10:00|1524.79|1524.29|1524.44|1523.94|1524.79|1524.29|1524.29|1523.79|0
1757938500000|2025-09-15 12:15:00|1524.39|1523.89|1523.19|1522.69|1524.44|1523.94|1523.19|1522.69|0
1757938800000|2025-09-15 12:20:00|1523.17|1522.67|1523.77|1523.27|1523.92|1523.42|1522.97|1522.47|1
1757939100000|2025-09-15 12:25:00|1523.87|1523.37|1523.92|1523.42|1523.97|1523.47|1523.67|1523.17|1
1757939400000|2025-09-15 12:30:00|1523.89|1523.39|1523.74|1523.24|1523.99|1523.49|1523.54|1523.04|0
1757939700000|2025-09-15 12:35:00|1523.69|1523.19|1523.64|1523.14|1523.69|1523.19|1523.34|1522.84|0
1757940000000|2025-09-15 12:40:00|1523.53|1523.03|1523.63|1523.13|1523.63|1523.13|1523.13|1522.63|1
1757940300000|2025-09-15 12:45:00|1523.68|1523.18|1523.53|1523.03|1523.93|1523.43|1523.33|1522.83|0
1757940600000|2025-09-15 12:50:00|1523.58|1523.08|1523.43|1522.93|1523.73|1523.23|1523.28|1522.78|100
1757940900000|2025-09-15 12:55:00|1523.38|1522.88|1522.58|1522.08|1523.43|1522.93|1522.58|1522.08|1
1757941200000|2025-09-15 13:00:00|1522.59|1522.09|1522.59|1522.09|1522.79|1522.29|1522.09|1521.59|1
1757941500000|2025-09-15 13:05:00|1522.44|1521.94|1523.09|1522.59|1523.14|1522.64|1522.44|1521.94|40
1757941800000|2025-09-15 13:10:00|1523.02|1522.52|1522.72|1522.22|1523.12|1522.62|1522.62|1522.12|3
1757942100000|2025-09-15 13:15:00|1522.67|1522.17|1522.42|1521.92|1522.72|1522.22|1522.22|1521.72|0
1757942400000|2025-09-15 13:20:00|1522.51|1522.01|1523.31|1522.81|1523.41|1522.91|1522.51|1522.01|2
1757942700000|2025-09-15 13:25:00|1523.21|1522.71|1522.06|1521.56|1523.31|1522.81|1522.06|1521.56|0
1757943000000|2025-09-15 13:30:00|1521.92|1521.42|1521.57|1521.07|1522.52|1522.02|1521.37|1520.87|0
1757943300000|2025-09-15 13:35:00|1521.62|1521.12|1522.22|1521.72|1522.22|1521.72|1521.42|1520.92|1
1757943600000|2025-09-15 13:40:00|1522.27|1521.77|1520.87|1520.37|1522.32|1521.82|1520.67|1520.17|0
1757943900000|2025-09-15 13:45:00|1520.82|1520.32|1521.87|1521.37|1522.07|1521.57|1520.32|1519.82|1
1757944200000|2025-09-15 13:50:00|1521.96|1521.46|1521.91|1521.41|1522.16|1521.66|1521.46|1520.96|0
1757944500000|2025-09-15 13:55:00|1521.86|1521.36|1522.86|1522.36|1522.91|1522.41|1521.76|1521.26|1
1757944800000|2025-09-15 14:00:00|1522.91|1522.41|1521.41|1520.91|1523.01|1522.51|1521.26|1520.76|1
1757945100000|2025-09-15 14:05:00|1521.46|1520.96|1521.51|1521.01|1521.71|1521.21|1521.21|1520.71|18
1757945400000|2025-09-15 14:10:00|1521.4|1520.9|1522.3|1521.8|1522.45|1521.95|1521.4|1520.9|1
1757945700000|2025-09-15 14:15:00|1522.25|1521.75|1524.45|1523.95|1524.6|1524.1|1522.1|1521.6|15
1758006300000|2025-09-16 07:05:00|1520.7|1520.2|1517.85|1517.35|1521.4|1520.9|1517.55|1517.05|35
1758006600000|2025-09-16 07:10:00|1517.8|1517.3|1520.6|1520.1|1520.65|1520.15|1517.55|1517.05|3
1758006900000|2025-09-16 07:15:00|1520.65|1520.15|1519.9|1519.4|1521|1520.5|1519.4|1518.9|25
1758007200000|2025-09-16 07:20:00|1519.71|1519.21|1517.96|1517.46|1519.81|1519.31|1517.76|1517.26|11
1758007500000|2025-09-16 07:25:00|1518.01|1517.51|1517.36|1516.86|1518.56|1518.06|1516.71|1516.21|18
1758007800000|2025-09-16 07:30:00|1517.34|1516.84|1518.64|1518.14|1518.74|1518.24|1517.34|1516.84|12
1758008100000|2025-09-16 07:35:00|1518.74|1518.24|1519.99|1519.49|1520.74|1520.24|1518.59|1518.09|2
1758008400000|2025-09-16 07:40:00|1519.87|1519.37|1518.27|1517.77|1520.17|1519.67|1517.97|1517.47|5
1758008700000|2025-09-16 07:45:00|1518.32|1517.82|1518.57|1518.07|1518.92|1518.42|1517.67|1517.17|14
1758009000000|2025-09-16 07:50:00|1518.55|1518.05|1518.2|1517.7|1518.7|1518.2|1517.85|1517.35|5
1758009300000|2025-09-16 07:55:00|1518.3|1517.8|1516.5|1516|1518.3|1517.8|1516.25|1515.75|2
1758009600000|2025-09-16 08:00:00|1516.59|1516.09|1515.94|1515.44|1516.69|1516.19|1515.84|1515.34|5
1758009900000|2025-09-16 08:05:00|1515.99|1515.49|1515.94|1515.44|1516.19|1515.69|1515.34|1514.84|3
1758010200000|2025-09-16 08:10:00|1515.82|1515.32|1516.72|1516.22|1517.27|1516.77|1515.82|1515.32|9
1758010500000|2025-09-16 08:15:00|1516.77|1516.27|1517.37|1516.87|1517.57|1517.07|1516.72|1516.22|3
1758010800000|2025-09-16 08:20:00|1517.35|1516.85|1516.3|1515.8|1517.35|1516.85|1516.3|1515.8|4
1758011100000|2025-09-16 08:25:00|1516.35|1515.85|1516.55|1516.05|1517.05|1516.55|1516.1|1515.6|2
1758011400000|2025-09-16 08:30:00|1516.57|1516.07|1516.97|1516.47|1517.17|1516.67|1516.37|1515.87|5
1758011700000|2025-09-16 08:35:00|1516.87|1516.37|1517.12|1516.62|1517.17|1516.67|1516.77|1516.27|3
1758012000000|2025-09-16 08:40:00|1517.17|1516.67|1516.68|1516.18|1517.43|1516.93|1516.68|1516.18|3
1758012300000|2025-09-16 08:45:00|1516.73|1516.23|1516.53|1516.03|1516.93|1516.43|1516.38|1515.88|13
1758012600000|2025-09-16 08:50:00|1516.58|1516.08|1516.58|1516.08|1517.08|1516.58|1516.53|1516.03|3
1758012900000|2025-09-16 08:55:00|1516.68|1516.18|1516.53|1516.03|1516.78|1516.28|1516.28|1515.78|349
1758013200000|2025-09-16 09:00:00|1516.61|1516.11|1516.11|1515.61|1516.76|1516.26|1515.91|1515.41|201
1758013500000|2025-09-16 09:05:00|1516.26|1515.76|1516.46|1515.96|1516.66|1516.16|1515.61|1515.11|14
1758013800000|2025-09-16 09:10:00|1516.45|1515.95|1517.35|1516.85|1517.65|1517.15|1516.4|1515.9|4
1758014100000|2025-09-16 09:15:00|1517.3|1516.8|1517.55|1517.05|1517.75|1517.25|1517|1516.5|3
1758014400000|2025-09-16 09:20:00|1517.59|1517.09|1517.29|1516.79|1517.79|1517.29|1517.14|1516.64|33
1758014700000|2025-09-16 09:25:00|1517.39|1516.89|1516.89|1516.39|1517.79|1517.29|1516.84|1516.34|102
1758015000000|2025-09-16 09:30:00|1516.88|1516.38|1517.48|1516.98|1517.58|1517.08|1516.83|1516.33|3
1758015300000|2025-09-16 09:35:00|1517.53|1517.03|1517.03|1516.53|1517.98|1517.48|1516.93|1516.43|4
1758015600000|2025-09-16 09:40:00|1517.02|1516.52|1517.12|1516.62|1517.27|1516.77|1516.82|1516.32|5
1758015900000|2025-09-16 09:45:00|1517.07|1516.57|1516.22|1515.72|1517.37|1516.87|1516.22|1515.72|3
1758016200000|2025-09-16 09:50:00|1516.23|1515.73|1516.18|1515.68|1516.38|1515.88|1516.08|1515.58|4
1758016500000|2025-09-16 09:55:00|1516.13|1515.63|1515.83|1515.33|1516.38|1515.88|1515.73|1515.23|3
1758016800000|2025-09-16 10:00:00|1515.87|1515.37|1515.07|1514.57|1515.92|1515.42|1514.97|1514.47|3
1758017100000|2025-09-16 10:05:00|1515.12|1514.62|1515.82|1515.32|1516.02|1515.52|1515.12|1514.62|3
1758017400000|2025-09-16 10:10:00|1515.93|1515.43|1515.18|1514.68|1516.13|1515.63|1515.03|1514.53|104
1758017700000|2025-09-16 10:15:00|1515.23|1514.73|1514.98|1514.48|1515.43|1514.93|1514.93|1514.43|3
1758018000000|2025-09-16 10:20:00|1515|1514.5|1514.8|1514.3|1515.1|1514.6|1514.7|1514.2|3
1758018300000|2025-09-16 10:25:00|1514.85|1514.35|1515.2|1514.7|1515.25|1514.75|1514.7|1514.2|3
1758018600000|2025-09-16 10:30:00|1515.08|1514.58|1516.18|1515.68|1516.28|1515.78|1515.08|1514.58|4
1758018900000|2025-09-16 10:35:00|1516.23|1515.73|1516.18|1515.68|1516.58|1516.08|1515.98|1515.48|186
1758019200000|2025-09-16 10:40:00|1516.05|1515.55|1515.75|1515.25|1516.05|1515.55|1515.65|1515.15|3
1758019500000|2025-09-16 10:45:00|1515.85|1515.35|1515.5|1515|1515.85|1515.35|1515.45|1514.95|4
1758019800000|2025-09-16 10:50:00|1515.71|1515.21|1515.11|1514.61|1515.76|1515.26|1515.06|1514.56|2003
1758020100000|2025-09-16 10:55:00|1515.06|1514.56|1514.56|1514.06|1515.11|1514.61|1514.56|1514.06|7
1758020400000|2025-09-16 11:00:00|1514.76|1514.26|1515.46|1514.96|1515.61|1515.11|1514.76|1514.26|0
1758020700000|2025-09-16 11:05:00|1515.51|1515.01|1515.91|1515.41|1515.96|1515.46|1515.41|1514.91|0
1758021000000|2025-09-16 11:10:00|1515.98|1515.48|1516.53|1516.03|1516.73|1516.23|1515.98|1515.48|0
1758021300000|2025-09-16 11:15:00|1516.58|1516.08|1516.48|1515.98|1516.58|1516.08|1515.93|1515.43|0
1758021600000|2025-09-16 11:20:00|1516.56|1516.06|1516.86|1516.36|1516.86|1516.36|1516.46|1515.96|0
1758021900000|2025-09-16 11:25:00|1516.81|1516.31|1517.26|1516.76|1517.46|1516.96|1516.81|1516.31|7
1758022200000|2025-09-16 11:30:00|1517.05|1516.55|1517.35|1516.85|1517.35|1516.85|1516.95|1516.45|1
1758022500000|2025-09-16 11:35:00|1517.3|1516.8|1518.35|1517.85|1518.45|1517.95|1517.25|1516.75|200
1758022800000|2025-09-16 11:40:00|1518.61|1518.11|1517.91|1517.41|1518.81|1518.31|1517.91|1517.41|0
1758023100000|2025-09-16 11:45:00|1517.86|1517.36|1517.41|1516.91|1518.01|1517.51|1517.41|1516.91|0
1758023400000|2025-09-16 11:50:00|1517.5|1517|1517.6|1517.1|1517.65|1517.15|1517.3|1516.8|0
1758023700000|2025-09-16 11:55:00|1517.55|1517.05|1517.9|1517.4|1518|1517.5|1517.55|1517.05|200
1758024000000|2025-09-16 12:00:00|1517.76|1517.26|1517.91|1517.41|1518.81|1518.31|1517.66|1517.16|30
1758024300000|2025-09-16 12:05:00|1517.86|1517.36|1518.11|1517.61|1518.21|1517.71|1517.71|1517.21|0
1758024600000|2025-09-16 12:10:00|1518.07|1517.57|1518.67|1518.17|1518.97|1518.47|1517.87|1517.37|2
1758024900000|2025-09-16 12:15:00|1518.72|1518.22|1519.17|1518.67|1519.27|1518.77|1518.52|1518.02|12
1758025200000|2025-09-16 12:20:00|1519.24|1518.74|1519.64|1519.14|1519.64|1519.14|1519.19|1518.69|2
1758025500000|2025-09-16 12:25:00|1519.59|1519.09|1520.04|1519.54|1520.04|1519.54|1519.34|1518.84|0
1758025800000|2025-09-16 12:30:00|1520.22|1519.72|1520.67|1520.17|1520.67|1520.17|1519.82|1519.32|0
1758026100000|2025-09-16 12:35:00|1520.62|1520.12|1519.42|1518.92|1520.87|1520.37|1519.32|1518.82|0
1758026400000|2025-09-16 12:40:00|1519.31|1518.81|1519.21|1518.71|1519.31|1518.81|1518.61|1518.11|0
1758026700000|2025-09-16 12:45:00|1519.16|1518.66|1519.26|1518.76|1519.36|1518.86|1518.76|1518.26|200
1758027000000|2025-09-16 12:50:00|1519.24|1518.74|1519.44|1518.94|1519.59|1519.09|1518.89|1518.39|1
1758027300000|2025-09-16 12:55:00|1519.39|1518.89|1517.99|1517.49|1519.44|1518.94|1517.89|1517.39|22
1758027600000|2025-09-16 13:00:00|1518.16|1517.66|1518.06|1517.56|1518.76|1518.26|1517.56|1517.06|200
1758027900000|2025-09-16 13:05:00|1518.11|1517.61|1518.41|1517.91|1518.41|1517.91|1517.71|1517.21|0
1758028200000|2025-09-16 13:10:00|1518.34|1517.84|1518.29|1517.79|1518.49|1517.99|1517.94|1517.44|0
1758028500000|2025-09-16 13:15:00|1518.34|1517.84|1518.14|1517.64|1518.89|1518.39|1518.14|1517.64|8
1758028800000|2025-09-16 13:20:00|1518.13|1517.63|1517.73|1517.23|1518.33|1517.83|1517.53|1517.03|14
1758029100000|2025-09-16 13:25:00|1517.68|1517.18|1517.03|1516.53|1517.88|1517.38|1517.03|1516.53|306
1758029400000|2025-09-16 13:30:00|1517.02|1516.52|1518.62|1518.12|1518.72|1518.22|1516.52|1516.02|1
1758029700000|2025-09-16 13:35:00|1518.67|1518.17|1517.52|1517.02|1518.87|1518.37|1517.27|1516.77|0
1758030000000|2025-09-16 13:40:00|1517.43|1516.93|1516.63|1516.13|1517.63|1517.13|1516.28|1515.78|220
1758030300000|2025-09-16 13:45:00|1516.58|1516.08|1516.88|1516.38|1517.18|1516.68|1516.23|1515.73|1
1758030600000|2025-09-16 13:50:00|1516.87|1516.37|1517.27|1516.77|1517.52|1517.02|1516.52|1516.02|82
1758030900000|2025-09-16 13:55:00|1517.32|1516.82|1517.37|1516.87|1517.57|1517.07|1517.12|1516.62|2
1758031200000|2025-09-16 14:00:00|1517.34|1516.84|1517.19|1516.69|1517.39|1516.89|1516.44|1515.94|1
1758031500000|2025-09-16 14:05:00|1517.24|1516.74|1516.54|1516.04|1517.39|1516.89|1516.29|1515.79|1
1758031800000|2025-09-16 14:10:00|1516.62|1516.12|1516.92|1516.42|1517.27|1516.77|1516.12|1515.62|9
1758032100000|2025-09-16 14:15:00|1516.87|1516.37|1518.17|1517.67|1518.42|1517.92|1516.82|1516.32|5
1758093000000|2025-09-17 07:10:00|1512.55|1512.05|1512.55|1512.05|1513.7|1513.2|1512.3|1511.8|21
1758093300000|2025-09-17 07:15:00|1512.7|1512.2|1512.15|1511.65|1512.7|1512.2|1511.6|1511.1|0
1758093600000|2025-09-17 07:20:00|1512.3|1511.8|1510.75|1510.25|1512.3|1511.8|1509.5|1509|0
1758093900000|2025-09-17 07:25:00|1510.8|1510.3|1511.05|1510.55|1511.05|1510.55|1510.55|1510.05|0
1758094200000|2025-09-17 07:30:00|1510.87|1510.37|1510.37|1509.87|1512.52|1512.02|1510.37|1509.87|3
1758094500000|2025-09-17 07:35:00|1510.42|1509.92|1509.32|1508.82|1510.77|1510.27|1508.87|1508.37|0
1758094800000|2025-09-17 07:40:00|1509.18|1508.68|1510.98|1510.48|1511.08|1510.58|1509.03|1508.53|0
1758095100000|2025-09-17 07:45:00|1511.03|1510.53|1511.18|1510.68|1511.43|1510.93|1510.48|1509.98|1
1758095400000|2025-09-17 07:50:00|1511.04|1510.54|1510.39|1509.89|1511.29|1510.79|1510.19|1509.69|0
1758095700000|2025-09-17 07:55:00|1510.34|1509.84|1509.54|1509.04|1510.54|1510.04|1509.04|1508.54|1
1758096000000|2025-09-17 08:00:00|1509.8|1509.3|1510.6|1510.1|1510.75|1510.25|1509.75|1509.25|400
1758096300000|2025-09-17 08:05:00|1510.65|1510.15|1510.4|1509.9|1510.95|1510.45|1510.35|1509.85|0
1758096600000|2025-09-17 08:10:00|1510.36|1509.86|1509.11|1508.61|1510.61|1510.11|1509.06|1508.56|0
1758096900000|2025-09-17 08:15:00|1509.26|1508.76|1508.56|1508.06|1509.31|1508.81|1508.56|1508.06|0
1758097200000|2025-09-17 08:20:00|1508.6|1508.1|1508.25|1507.75|1508.6|1508.1|1508.1|1507.6|1
1758097500000|2025-09-17 08:25:00|1508.3|1507.8|1508.05|1507.55|1508.5|1508|1507.8|1507.3|0
1758097800000|2025-09-17 08:30:00|1508.04|1507.54|1509.54|1509.04|1509.64|1509.14|1508.04|1507.54|0
1758098100000|2025-09-17 08:35:00|1509.59|1509.09|1509.04|1508.54|1509.89|1509.39|1508.99|1508.49|0
1758098400000|2025-09-17 08:40:00|1509.03|1508.53|1507.58|1507.08|1509.53|1509.03|1507.58|1507.08|38
1758098700000|2025-09-17 08:45:00|1507.53|1507.03|1508.03|1507.53|1508.38|1507.88|1507.38|1506.88|0
1758099000000|2025-09-17 08:50:00|1508.21|1507.71|1508.56|1508.06|1508.81|1508.31|1508.16|1507.66|86
1758099300000|2025-09-17 08:55:00|1508.61|1508.11|1508.76|1508.26|1509.21|1508.71|1508.61|1508.11|0
1758099600000|2025-09-17 09:00:00|1508.71|1508.21|1507.71|1507.21|1508.86|1508.36|1507.46|1506.96|1
1758099900000|2025-09-17 09:05:00|1507.66|1507.16|1507.61|1507.11|1507.91|1507.41|1507.41|1506.91|0
1758100200000|2025-09-17 09:10:00|1507.68|1507.18|1507.58|1507.08|1507.93|1507.43|1506.78|1506.28|1
1758100500000|2025-09-17 09:15:00|1507.43|1506.93|1506.68|1506.18|1507.83|1507.33|1506.28|1505.78|0
1758100800000|2025-09-17 09:20:00|1506.65|1506.15|1507.15|1506.65|1507.3|1506.8|1506.65|1506.15|0
1758101100000|2025-09-17 09:25:00|1507.2|1506.7|1507.8|1507.3|1507.95|1507.45|1507.2|1506.7|0
1758101400000|2025-09-17 09:30:00|1507.67|1507.17|1507.77|1507.27|1507.82|1507.32|1507.32|1506.82|0
1758101700000|2025-09-17 09:35:00|1507.87|1507.37|1507.72|1507.22|1508.12|1507.62|1507.62|1507.12|117
1758102000000|2025-09-17 09:40:00|1507.66|1507.16|1507.51|1507.01|1508.06|1507.56|1507.26|1506.76|1
1758102300000|2025-09-17 09:45:00|1507.46|1506.96|1506.96|1506.46|1507.46|1506.96|1506.81|1506.31|0
1758102600000|2025-09-17 09:50:00|1507|1506.5|1506.85|1506.35|1507.05|1506.55|1506.65|1506.15|0
1758102900000|2025-09-17 09:55:00|1506.75|1506.25|1506.8|1506.3|1507.1|1506.6|1506.65|1506.15|1
1758103200000|2025-09-17 10:00:00|1506.86|1506.36|1506.91|1506.41|1507.06|1506.56|1506.61|1506.11|0
1758103500000|2025-09-17 10:05:00|1506.96|1506.46|1507.21|1506.71|1507.56|1507.06|1506.91|1506.41|2
1758103800000|2025-09-17 10:10:00|1507.27|1506.77|1507.47|1506.97|1507.57|1507.07|1507.27|1506.77|0
1758104100000|2025-09-17 10:15:00|1507.57|1507.07|1508.17|1507.67|1508.37|1507.87|1507.47|1506.97|1
1758104400000|2025-09-17 10:20:00|1508.27|1507.77|1508.87|1508.37|1508.92|1508.42|1508.22|1507.72|1
1758104700000|2025-09-17 10:25:00|1508.92|1508.42|1508.37|1507.87|1508.97|1508.47|1508.32|1507.82|0
1758105000000|2025-09-17 10:30:00|1508.26|1507.76|1507.71|1507.21|1508.31|1507.81|1507.61|1507.11|1
1758105300000|2025-09-17 10:35:00|1507.76|1507.26|1507.51|1507.01|1507.81|1507.31|1507.51|1507.01|0
1758105600000|2025-09-17 10:40:00|1507.55|1507.05|1507.2|1506.7|1507.6|1507.1|1507.15|1506.65|0
1758105900000|2025-09-17 10:45:00|1507.15|1506.65|1507.4|1506.9|1507.5|1507|1507.1|1506.6|0
1758106200000|2025-09-17 10:50:00|1507.44|1506.94|1507.49|1506.99|1507.99|1507.49|1507.39|1506.89|2
1758106500000|2025-09-17 10:55:00|1507.74|1507.24|1507.59|1507.09|1507.74|1507.24|1507.34|1506.84|1
1758106800000|2025-09-17 11:00:00|1507.48|1506.98|1506.93|1506.43|1507.53|1507.03|1506.68|1506.18|0
1758107100000|2025-09-17 11:05:00|1506.98|1506.48|1507.08|1506.58|1507.08|1506.58|1506.63|1506.13|0
1758107400000|2025-09-17 11:10:00|1507.13|1506.63|1507.58|1507.08|1507.58|1507.08|1507.13|1506.63|0
1758107700000|2025-09-17 11:15:00|1507.68|1507.18|1507.53|1507.03|1507.83|1507.33|1507.43|1506.93|2
1758108000000|2025-09-17 11:20:00|1507.23|1506.73|1507.28|1506.78|1507.43|1506.93|1507.08|1506.58|0
1758108300000|2025-09-17 11:25:00|1507.33|1506.83|1507.93|1507.43|1507.98|1507.48|1507.23|1506.73|0
1758108600000|2025-09-17 11:30:00|1508.04|1507.54|1508.24|1507.74|1508.29|1507.79|1507.89|1507.39|0
1758108900000|2025-09-17 11:35:00|1508.29|1507.79|1508.44|1507.94|1508.44|1507.94|1508.04|1507.54|0
1758109200000|2025-09-17 11:40:00|1508.37|1507.87|1508.12|1507.62|1508.47|1507.97|1507.97|1507.47|0
1758109500000|2025-09-17 11:45:00|1508.27|1507.77|1507.97|1507.47|1508.37|1507.87|1507.97|1507.47|1
1758109800000|2025-09-17 11:50:00|1508.27|1507.77|1509.02|1508.52|1509.02|1508.52|1508.12|1507.62|0
1758110100000|2025-09-17 11:55:00|1509.07|1508.57|1508.22|1507.72|1509.22|1508.72|1508.22|1507.72|0
1758110400000|2025-09-17 12:00:00|1507.97|1507.47|1508.17|1507.67|1508.22|1507.72|1507.67|1507.17|0
1758110700000|2025-09-17 12:05:00|1508.22|1507.72|1508.77|1508.27|1508.92|1508.42|1508.07|1507.57|0
1758111000000|2025-09-17 12:10:00|1508.88|1508.38|1510.38|1509.88|1510.48|1509.98|1508.73|1508.23|0
1758111300000|2025-09-17 12:15:00|1510.43|1509.93|1510.48|1509.98|1510.53|1510.03|1510.23|1509.73|7
1758111600000|2025-09-17 12:20:00|1510.46|1509.96|1511.61|1511.11|1511.86|1511.36|1510.46|1509.96|20
1758111900000|2025-09-17 12:25:00|1511.56|1511.06|1511.41|1510.91|1511.91|1511.41|1511.26|1510.76|0
1758112200000|2025-09-17 12:30:00|1511.28|1510.78|1510.58|1510.08|1511.63|1511.13|1510.33|1509.83|0
1758112500000|2025-09-17 12:35:00|1510.53|1510.03|1510.08|1509.58|1510.58|1510.08|1509.98|1509.48|0
1758112800000|2025-09-17 12:40:00|1510.07|1509.57|1510.37|1509.87|1510.37|1509.87|1509.87|1509.37|0
1758113100000|2025-09-17 12:45:00|1510.32|1509.82|1509.97|1509.47|1510.32|1509.82|1509.67|1509.17|0
1758113400000|2025-09-17 12:50:00|1509.88|1509.38|1510.28|1509.78|1510.38|1509.88|1509.88|1509.38|0
1758113700000|2025-09-17 12:55:00|1510.33|1509.83|1509.73|1509.23|1510.33|1509.83|1509.73|1509.23|0
1758114000000|2025-09-17 13:00:00|1509.96|1509.46|1509.96|1509.46|1510.01|1509.51|1509.16|1508.66|1
1758114300000|2025-09-17 13:05:00|1509.86|1509.36|1510.01|1509.51|1510.11|1509.61|1509.76|1509.26|0
1758114600000|2025-09-17 13:10:00|1510.18|1509.68|1510.33|1509.83|1510.58|1510.08|1510.13|1509.63|0
1758114900000|2025-09-17 13:15:00|1510.28|1509.78|1510.28|1509.78|1510.43|1509.93|1510.18|1509.68|0
1758115200000|2025-09-17 13:20:00|1510.21|1509.71|1510.91|1510.41|1510.96|1510.46|1510.21|1509.71|0
1758115500000|2025-09-17 13:25:00|1510.81|1510.31|1510.51|1510.01|1511.11|1510.61|1510.46|1509.96|0
1758115800000|2025-09-17 13:30:00|1510.44|1509.94|1511.44|1510.94|1511.44|1510.94|1510.29|1509.79|0
1758116100000|2025-09-17 13:35:00|1511.29|1510.79|1511.14|1510.64|1512.34|1511.84|1511.14|1510.64|1
1758116400000|2025-09-17 13:40:00|1511.08|1510.58|1510.53|1510.03|1511.33|1510.83|1510.13|1509.63|0
1758116700000|2025-09-17 13:45:00|1510.38|1509.88|1511.03|1510.53|1511.18|1510.68|1510.28|1509.78|0
1758117000000|2025-09-17 13:50:00|1511.06|1510.56|1510.56|1510.06|1511.11|1510.61|1510.56|1510.06|0
1758117300000|2025-09-17 13:55:00|1510.51|1510.01|1509.76|1509.26|1510.51|1510.01|1509.46|1508.96|1
1758117600000|2025-09-17 14:00:00|1509.82|1509.32|1509.12|1508.62|1510.27|1509.77|1509.07|1508.57|13
1758117900000|2025-09-17 14:05:00|1509.17|1508.67|1509.82|1509.32|1509.97|1509.47|1509.17|1508.67|0
1758118200000|2025-09-17 14:10:00|1509.8|1509.3|1509.8|1509.3|1510.15|1509.65|1509.65|1509.15|2
1758118500000|2025-09-17 14:15:00|1509.85|1509.35|1509.9|1509.4|1509.95|1509.45|1509.7|1509.2|4
1758179400000|2025-09-18 07:10:00|1513.15|1512.65|1512.45|1511.95|1513.45|1512.95|1512.25|1511.75|0
1758179700000|2025-09-18 07:15:00|1512.65|1512.15|1511.7|1511.2|1512.95|1512.45|1510.75|1510.25|0
1758180000000|2025-09-18 07:20:00|1511.84|1511.34|1510.79|1510.29|1512.09|1511.59|1510.69|1510.19|0
1758180300000|2025-09-18 07:25:00|1511.04|1510.54|1512.04|1511.54|1512.44|1511.94|1510.64|1510.14|0
1758180600000|2025-09-18 07:30:00|1511.72|1511.22|1511.67|1511.17|1512.42|1511.92|1511.37|1510.87|0
1758180900000|2025-09-18 07:35:00|1511.92|1511.42|1512.37|1511.87|1512.62|1512.12|1511.42|1510.92|0
1758181200000|2025-09-18 07:40:00|1512.04|1511.54|1512.49|1511.99|1513.19|1512.69|1511.99|1511.49|0
1758181500000|2025-09-18 07:45:00|1512.69|1512.19|1512.59|1512.09|1513.19|1512.69|1512.44|1511.94|48
1758181800000|2025-09-18 07:50:00|1512.71|1512.21|1513.76|1513.26|1513.96|1513.46|1512.61|1512.11|0
1758182100000|2025-09-18 07:55:00|1513.96|1513.46|1514.41|1513.91|1515.01|1514.51|1513.31|1512.81|0
1758182400000|2025-09-18 08:00:00|1514.44|1513.94|1510.24|1509.74|1514.69|1514.19|1510.09|1509.59|0
1758182700000|2025-09-18 08:05:00|1510.14|1509.64|1513.04|1512.54|1513.19|1512.69|1510.14|1509.64|0
1758183000000|2025-09-18 08:10:00|1513.06|1512.56|1514.31|1513.81|1515.06|1514.56|1512.96|1512.46|0
1758183300000|2025-09-18 08:15:00|1514.56|1514.06|1515.56|1515.06|1515.91|1515.41|1513.46|1512.96|0
1758183600000|2025-09-18 08:20:00|1515.5|1515|1514.5|1514|1515.6|1515.1|1514.2|1513.7|0
1758183900000|2025-09-18 08:25:00|1514.7|1514.2|1512.9|1512.4|1514.85|1514.35|1512.7|1512.2|0
1758184200000|2025-09-18 08:30:00|1513.06|1512.56|1511.86|1511.36|1513.31|1512.81|1511.86|1511.36|0
1758184500000|2025-09-18 08:35:00|1512.06|1511.56|1513.06|1512.56|1513.86|1513.36|1511.96|1511.46|0
1758184800000|2025-09-18 08:40:00|1513.13|1512.63|1513.23|1512.73|1513.38|1512.88|1512.43|1511.93|0
1758185100000|2025-09-18 08:45:00|1513.18|1512.68|1514.43|1513.93|1514.53|1514.03|1513.18|1512.68|0
1758185400000|2025-09-18 08:50:00|1514.38|1513.88|1514.78|1514.28|1515.08|1514.58|1514.18|1513.68|0
1758185700000|2025-09-18 08:55:00|1514.98|1514.48|1514.78|1514.28|1515.38|1514.88|1514.58|1514.08|0
1758186000000|2025-09-18 09:00:00|1514.86|1514.36|1514.16|1513.66|1514.91|1514.41|1513.96|1513.46|0
1758186300000|2025-09-18 09:05:00|1514.06|1513.56|1513.56|1513.06|1514.71|1514.21|1513.46|1512.96|0
1758186600000|2025-09-18 09:10:00|1513.55|1513.05|1512.05|1511.55|1513.7|1513.2|1511.95|1511.45|0
1758186900000|2025-09-18 09:15:00|1511.95|1511.45|1511.95|1511.45|1512.45|1511.95|1511.6|1511.1|0
1758187200000|2025-09-18 09:20:00|1511.85|1511.35|1512.05|1511.55|1512.55|1512.05|1511.6|1511.1|0
1758187500000|2025-09-18 09:25:00|1511.95|1511.45|1512.95|1512.45|1513.05|1512.55|1511.95|1511.45|0
1758187800000|2025-09-18 09:30:00|1512.72|1512.22|1512.92|1512.42|1513.27|1512.77|1512.52|1512.02|0
1758188100000|2025-09-18 09:35:00|1512.82|1512.32|1523.27|1522.77|1524.77|1524.27|1512.82|1512.32|0
1758188400000|2025-09-18 09:40:00|1523.22|1522.72|1521.47|1520.97|1523.22|1522.72|1521.37|1520.87|0
1758188700000|2025-09-18 09:45:00|1521.42|1520.92|1521.07|1520.57|1521.67|1521.17|1520.87|1520.37|0
1758189000000|2025-09-18 09:50:00|1521.02|1520.52|1521.02|1520.52|1521.47|1520.97|1520.97|1520.47|0
1758189300000|2025-09-18 09:55:00|1520.82|1520.32|1520.22|1519.72|1520.82|1520.32|1520.02|1519.52|0
1758189600000|2025-09-18 10:00:00|1520.27|1519.77|1521.67|1521.17|1521.77|1521.27|1520.22|1519.72|1
1758189900000|2025-09-18 10:05:00|1521.72|1521.22|1521.62|1521.12|1521.97|1521.47|1521.57|1521.07|0
1758190200000|2025-09-18 10:10:00|1521.67|1521.17|1521.97|1521.47|1522.27|1521.77|1521.67|1521.17|0
1758190500000|2025-09-18 10:15:00|1521.82|1521.32|1521.92|1521.42|1522.22|1521.72|1521.57|1521.07|0
1758190800000|2025-09-18 10:20:00|1522.02|1521.52|1522.17|1521.67|1522.22|1521.72|1521.27|1520.77|6
1758191100000|2025-09-18 10:25:00|1522.37|1521.87|1521.52|1521.02|1522.57|1522.07|1521.47|1520.97|0
1758191400000|2025-09-18 10:30:00|1521.57|1521.07|1520.97|1520.47|1521.57|1521.07|1520.87|1520.37|0
1758191700000|2025-09-18 10:35:00|1521.02|1520.52|1519.77|1519.27|1521.02|1520.52|1519.77|1519.27|0
1758192000000|2025-09-18 10:40:00|1519.82|1519.32|1520.57|1520.07|1520.67|1520.17|1519.77|1519.27|2
1758192300000|2025-09-18 10:45:00|1520.62|1520.12|1520.87|1520.37|1521.07|1520.57|1520.62|1520.12|0
1758192600000|2025-09-18 10:50:00|1520.92|1520.42|1520.77|1520.27|1520.97|1520.47|1520.77|1520.27|0
1758192900000|2025-09-18 10:55:00|1520.82|1520.32|1520.37|1519.87|1520.87|1520.37|1520.32|1519.82|0
1758193200000|2025-09-18 11:00:00|1520.32|1519.82|1520.97|1520.47|1521.17|1520.67|1520.32|1519.82|0
1758193500000|2025-09-18 11:05:00|1520.92|1520.42|1521.07|1520.57|1521.27|1520.77|1520.77|1520.27|0
1758193800000|2025-09-18 11:10:00|1521.12|1520.62|1520.47|1519.97|1521.17|1520.67|1520.37|1519.87|0
1758194100000|2025-09-18 11:15:00|1520.42|1519.92|1519.92|1519.42|1520.77|1520.27|1519.67|1519.17|0
1758194400000|2025-09-18 11:20:00|1519.97|1519.47|1520.07|1519.57|1520.27|1519.77|1519.87|1519.37|0
1758194700000|2025-09-18 11:25:00|1520.02|1519.52|1519.17|1518.67|1520.07|1519.57|1518.97|1518.47|1
1758195000000|2025-09-18 11:30:00|1519.12|1518.62|1519.57|1519.07|1519.97|1519.47|1519.07|1518.57|0
1758195300000|2025-09-18 11:35:00|1519.62|1519.12|1518.97|1518.47|1519.87|1519.37|1518.67|1518.17|6
1758195600000|2025-09-18 11:40:00|1519.02|1518.52|1518.57|1518.07|1519.07|1518.57|1518.12|1517.62|4
1758195900000|2025-09-18 11:45:00|1518.52|1518.02|1518.52|1518.02|1518.57|1518.07|1518.17|1517.67|0
1758196200000|2025-09-18 11:50:00|1518.57|1518.07|1518.17|1517.67|1518.67|1518.17|1518.07|1517.57|0
1758196500000|2025-09-18 11:55:00|1518.12|1517.62|1517.07|1516.57|1518.17|1517.67|1517.07|1516.57|1
1758196800000|2025-09-18 12:00:00|1517.02|1516.52|1517.07|1516.57|1517.17|1516.67|1516.77|1516.27|0
1758197100000|2025-09-18 12:05:00|1517.17|1516.67|1516.77|1516.27|1517.32|1516.82|1516.77|1516.27|0
1758197400000|2025-09-18 12:10:00|1516.72|1516.22|1516.27|1515.77|1516.72|1516.22|1515.92|1515.42|0
1758197700000|2025-09-18 12:15:00|1516.22|1515.72|1516.47|1515.97|1516.47|1515.97|1515.97|1515.47|0
1758198000000|2025-09-18 12:20:00|1516.42|1515.92|1517.77|1517.27|1517.77|1517.27|1516.37|1515.87|0
1758198300000|2025-09-18 12:25:00|1517.82|1517.32|1517.97|1517.47|1518.07|1517.57|1517.47|1516.97|1
1758198600000|2025-09-18 12:30:00|1517.87|1517.37|1518.37|1517.87|1518.47|1517.97|1517.72|1517.22|1
1758198900000|2025-09-18 12:35:00|1518.32|1517.82|1517.87|1517.37|1518.57|1518.07|1517.67|1517.17|0
1758199200000|2025-09-18 12:40:00|1517.92|1517.42|1518.27|1517.77|1518.27|1517.77|1517.77|1517.27|0
1758199500000|2025-09-18 12:45:00|1518.22|1517.72|1518.17|1517.67|1518.52|1518.02|1517.97|1517.47|1
1758199800000|2025-09-18 12:50:00|1518.12|1517.62|1517.47|1516.97|1518.12|1517.62|1517.27|1516.77|0
1758200100000|2025-09-18 12:55:00|1517.42|1516.92|1516.67|1516.17|1517.57|1517.07|1516.67|1516.17|0
1758200400000|2025-09-18 13:00:00|1516.57|1516.07|1515.92|1515.42|1516.77|1516.27|1515.87|1515.37|2
1758200700000|2025-09-18 13:05:00|1515.97|1515.47|1516.62|1516.12|1516.77|1516.27|1515.67|1515.17|20
1758201000000|2025-09-18 13:10:00|1516.57|1516.07|1515.87|1515.37|1516.67|1516.17|1515.87|1515.37|1
1758201300000|2025-09-18 13:15:00|1515.92|1515.42|1514.77|1514.27|1516.07|1515.57|1514.72|1514.22|1
1758201600000|2025-09-18 13:20:00|1514.72|1514.22|1515.57|1515.07|1515.67|1515.17|1514.57|1514.07|0
1758201900000|2025-09-18 13:25:00|1515.62|1515.12|1515.47|1514.97|1516.07|1515.57|1515.27|1514.77|2
1758202200000|2025-09-18 13:30:00|1515.37|1514.87|1514.77|1514.27|1515.67|1515.17|1514.07|1513.57|2
1758202500000|2025-09-18 13:35:00|1514.82|1514.32|1516.02|1515.52|1516.97|1516.47|1514.77|1514.27|0
1758202800000|2025-09-18 13:40:00|1515.97|1515.47|1515.57|1515.07|1516.37|1515.87|1515.57|1515.07|1
1758203100000|2025-09-18 13:45:00|1515.47|1514.97|1516.52|1516.02|1516.67|1516.17|1514.97|1514.47|1
1758203400000|2025-09-18 13:50:00|1516.37|1515.87|1515.77|1515.27|1516.67|1516.17|1515.77|1515.27|1
1758203700000|2025-09-18 13:55:00|1515.82|1515.32|1516.87|1516.37|1516.87|1516.37|1515.82|1515.32|0
1758204000000|2025-09-18 14:00:00|1516.82|1516.32|1516.07|1515.57|1516.97|1516.47|1515.47|1514.97|1
1758204300000|2025-09-18 14:05:00|1516.02|1515.52|1517.42|1516.92|1517.47|1516.97|1515.97|1515.47|0
1758204600000|2025-09-18 14:10:00|1517.47|1516.97|1519.17|1518.67|1519.22|1518.72|1517.47|1516.97|0
1758204900000|2025-09-18 14:15:00|1519.22|1518.72|1519.37|1518.87|1519.72|1519.22|1518.82|1518.32|6
1758266100000|2025-09-19 07:15:00|1520.2|1519.7|1521.35|1520.85|1521.35|1520.85|1520.05|1519.55|0
1758266400000|2025-09-19 07:20:00|1521.25|1520.75|1521.35|1520.85|1522.15|1521.65|1521.05|1520.55|0
1758266700000|2025-09-19 07:25:00|1521.3|1520.8|1523.45|1522.95|1523.95|1523.45|1521.3|1520.8|0
1758267000000|2025-09-19 07:30:00|1523.5|1523|1523.85|1523.35|1523.85|1523.35|1523.25|1522.75|0
1758267300000|2025-09-19 07:35:00|1523.9|1523.4|1526.15|1525.65|1526.15|1525.65|1523.85|1523.35|0
1758267600000|2025-09-19 07:40:00|1526.1|1525.6|1527.15|1526.65|1527.25|1526.75|1525.95|1525.45|1
1758267900000|2025-09-19 07:45:00|1527.1|1526.6|1525.85|1525.35|1527.35|1526.85|1525.8|1525.3|0
1758268200000|2025-09-19 07:50:00|1525.9|1525.4|1525.55|1525.05|1526.05|1525.55|1525.45|1524.95|2
1758268500000|2025-09-19 07:55:00|1525.5|1525|1525.55|1525.05|1525.85|1525.35|1525.05|1524.55|7
1758268800000|2025-09-19 08:00:00|1525.5|1525|1525.6|1525.1|1525.85|1525.35|1525.1|1524.6|0
1758269100000|2025-09-19 08:05:00|1525.55|1525.05|1525.05|1524.55|1526.05|1525.55|1524.95|1524.45|0
1758269400000|2025-09-19 08:10:00|1525.1|1524.6|1524.75|1524.25|1525.25|1524.75|1524.45|1523.95|0
1758269700000|2025-09-19 08:15:00|1524.8|1524.3|1524.7|1524.2|1524.8|1524.3|1524.55|1524.05|0
1758270000000|2025-09-19 08:20:00|1524.65|1524.15|1524.6|1524.1|1524.85|1524.35|1524.55|1524.05|0
1758270300000|2025-09-19 08:25:00|1524.55|1524.05|1524.15|1523.65|1524.55|1524.05|1524.15|1523.65|0
1758270600000|2025-09-19 08:30:00|1524.2|1523.7|1524.85|1524.35|1524.85|1524.35|1524.05|1523.55|1
1758270900000|2025-09-19 08:35:00|1524.9|1524.4|1525.6|1525.1|1525.7|1525.2|1524.85|1524.35|0
1758271200000|2025-09-19 08:40:00|1525.65|1525.15|1525.3|1524.8|1525.9|1525.4|1525.3|1524.8|9
1758271500000|2025-09-19 08:45:00|1525.25|1524.75|1524.75|1524.25|1525.25|1524.75|1524.75|1524.25|3
1758271800000|2025-09-19 08:50:00|1524.7|1524.2|1525.15|1524.65|1525.45|1524.95|1524.55|1524.05|10
1758272100000|2025-09-19 08:55:00|1525.1|1524.6|1524.35|1523.85|1525.25|1524.75|1524.35|1523.85|5
1758272400000|2025-09-19 09:00:00|1524.3|1523.8|1524.5|1524|1524.65|1524.15|1523.55|1523.05|0
1758272700000|2025-09-19 09:05:00|1524.45|1523.95|1523.9|1523.4|1524.45|1523.95|1523.9|1523.4|0
1758273000000|2025-09-19 09:10:00|1523.85|1523.35|1523.45|1522.95|1523.9|1523.4|1523.45|1522.95|9
1758273300000|2025-09-19 09:15:00|1523.5|1523|1523.95|1523.45|1523.95|1523.45|1523.4|1522.9|0
1758273600000|2025-09-19 09:20:00|1523.9|1523.4|1524.05|1523.55|1524.05|1523.55|1523.55|1523.05|0
1758273900000|2025-09-19 09:25:00|1524.1|1523.6|1524.15|1523.65|1524.55|1524.05|1524|1523.5|18
1758274200000|2025-09-19 09:30:00|1524.1|1523.6|1523.85|1523.35|1524.35|1523.85|1523.75|1523.25|0
1758274500000|2025-09-19 09:35:00|1523.8|1523.3|1524.5|1524|1524.55|1524.05|1523.75|1523.25|1
1758274800000|2025-09-19 09:40:00|1524.45|1523.95|1523.9|1523.4|1524.75|1524.25|1523.85|1523.35|5
1758275100000|2025-09-19 09:45:00|1523.95|1523.45|1523.65|1523.15|1524.15|1523.65|1523.45|1522.95|0
1758275400000|2025-09-19 09:50:00|1523.7|1523.2|1522.95|1522.45|1524|1523.5|1522.65|1522.15|8
1758275700000|2025-09-19 09:55:00|1522.9|1522.4|1521.35|1520.85|1523.05|1522.55|1521.1|1520.6|0
1758276000000|2025-09-19 10:00:00|1521.3|1520.8|1520.95|1520.45|1521.55|1521.05|1520.6|1520.1|0
1758276300000|2025-09-19 10:05:00|1521|1520.5|1521.45|1520.95|1521.55|1521.05|1520.85|1520.35|0
1758276600000|2025-09-19 10:10:00|1521.4|1520.9|1521.75|1521.25|1521.8|1521.3|1521.25|1520.75|1
1758276900000|2025-09-19 10:15:00|1521.8|1521.3|1522.2|1521.7|1522.65|1522.15|1521.8|1521.3|0
1758277200000|2025-09-19 10:20:00|1522.15|1521.65|1521.75|1521.25|1522.2|1521.7|1521.65|1521.15|2
1758277500000|2025-09-19 10:25:00|1521.7|1521.2|1521.55|1521.05|1521.9|1521.4|1521.45|1520.95|1
1758277800000|2025-09-19 10:30:00|1521.5|1521|1521.05|1520.55|1521.55|1521.05|1520.75|1520.25|1
1758278100000|2025-09-19 10:35:00|1521|1520.5|1519.65|1519.15|1521|1520.5|1519.35|1518.85|1
1758278400000|2025-09-19 10:40:00|1519.7|1519.2|1520.75|1520.25|1520.8|1520.3|1519.7|1519.2|1
1758278700000|2025-09-19 10:45:00|1520.7|1520.2|1520.25|1519.75|1521.1|1520.6|1520.25|1519.75|1
1758279000000|2025-09-19 10:50:00|1520.3|1519.8|1520.45|1519.95|1521.15|1520.65|1520.25|1519.75|1
1758279300000|2025-09-19 10:55:00|1520.5|1520|1521.55|1521.05|1521.8|1521.3|1520.5|1520|2
1758279600000|2025-09-19 11:00:00|1521.6|1521.1|1521.15|1520.65|1521.75|1521.25|1521.05|1520.55|1
1758279900000|2025-09-19 11:05:00|1521.1|1520.6|1521.45|1520.95|1521.7|1521.2|1520.95|1520.45|1
1758280200000|2025-09-19 11:10:00|1521.4|1520.9|1521.45|1520.95|1521.65|1521.15|1521.25|1520.75|1
1758280500000|2025-09-19 11:15:00|1521.4|1520.9|1521.25|1520.75|1521.55|1521.05|1521.2|1520.7|1
1758280800000|2025-09-19 11:20:00|1521.2|1520.7|1519.95|1519.45|1521.2|1520.7|1519.95|1519.45|1
1758281100000|2025-09-19 11:25:00|1520|1519.5|1520.05|1519.55|1520.15|1519.65|1519.85|1519.35|1
1758281400000|2025-09-19 11:30:00|1520.15|1519.65|1520.25|1519.75|1520.45|1519.95|1519.4|1518.9|2
1758281700000|2025-09-19 11:35:00|1520.3|1519.8|1519.95|1519.45|1520.65|1520.15|1519.95|1519.45|1
1758282000000|2025-09-19 11:40:00|1520|1519.5|1519.45|1518.95|1520.05|1519.55|1519.35|1518.85|1
1758282300000|2025-09-19 11:45:00|1519.35|1518.85|1521.25|1520.75|1521.25|1520.75|1519.35|1518.85|1
1758282600000|2025-09-19 11:50:00|1521.2|1520.7|1521.45|1520.95|1522.1|1521.6|1521.15|1520.65|1
1758282900000|2025-09-19 11:55:00|1521.5|1521|1521.35|1520.85|1521.75|1521.25|1520.95|1520.45|1
1758283200000|2025-09-19 12:00:00|1521.3|1520.8|1520.15|1519.65|1521.85|1521.35|1520.1|1519.6|1
1758283500000|2025-09-19 12:05:00|1520.45|1519.95|1520.45|1519.95|1520.7|1520.2|1519.7|1519.2|18
1758283800000|2025-09-19 12:10:00|1520.4|1519.9|1520.25|1519.75|1520.55|1520.05|1520.05|1519.55|1
1758284100000|2025-09-19 12:15:00|1520.2|1519.7|1519.75|1519.25|1520.65|1520.15|1519.55|1519.05|1
1758284400000|2025-09-19 12:20:00|1519.65|1519.15|1518.95|1518.45|1519.75|1519.25|1518.75|1518.25|1
1758284700000|2025-09-19 12:25:00|1518.9|1518.4|1518.85|1518.35|1519|1518.5|1518.45|1517.95|1
1758285000000|2025-09-19 12:30:00|1518.9|1518.4|1519.5|1519|1519.65|1519.15|1518.9|1518.4|1
1758285300000|2025-09-19 12:35:00|1519.45|1518.95|1519.45|1518.95|1519.7|1519.2|1519.35|1518.85|1
1758285600000|2025-09-19 12:40:00|1519.5|1519|1520.15|1519.65|1520.25|1519.75|1519.35|1518.85|2
1758285900000|2025-09-19 12:45:00|1520.2|1519.7|1520.95|1520.45|1520.95|1520.45|1520.15|1519.65|1
1758286200000|2025-09-19 12:50:00|1521|1520.5|1521.05|1520.55|1521.45|1520.95|1520.85|1520.35|1
1758286500000|2025-09-19 12:55:00|1521.1|1520.6|1521.05|1520.55|1521.25|1520.75|1520.95|1520.45|1
1758286800000|2025-09-19 13:00:00|1521|1520.5|1520.05|1519.55|1521.15|1520.65|1520|1519.5|1
1758287100000|2025-09-19 13:05:00|1520.1|1519.6|1520.8|1520.3|1521.15|1520.65|1519.95|1519.45|1
1758287400000|2025-09-19 13:10:00|1520.75|1520.25|1520.95|1520.45|1521.25|1520.75|1520.65|1520.15|2
1758287700000|2025-09-19 13:15:00|1521|1520.5|1520.95|1520.45|1521.45|1520.95|1520.95|1520.45|1
1758288000000|2025-09-19 13:20:00|1521.05|1520.55|1521.35|1520.85|1521.35|1520.85|1520.7|1520.2|1
1758288300000|2025-09-19 13:25:00|1521.25|1520.75|1520.45|1519.95|1521.7|1521.2|1520.4|1519.9|1
1758288600000|2025-09-19 13:30:00|1520.4|1519.9|1521.15|1520.65|1521.9|1521.4|1520.35|1519.85|1
1758288900000|2025-09-19 13:35:00|1521.2|1520.7|1521.45|1520.95|1522.25|1521.75|1521.05|1520.55|2
1758289200000|2025-09-19 13:40:00|1521.5|1521|1519.85|1519.35|1521.65|1521.15|1519.15|1518.65|1
1758289500000|2025-09-19 13:45:00|1519.8|1519.3|1519.65|1519.15|1520.05|1519.55|1519.05|1518.55|6
1758289800000|2025-09-19 13:50:00|1519.6|1519.1|1519.25|1518.75|1519.85|1519.35|1519.15|1518.65|1
1758290100000|2025-09-19 13:55:00|1519.3|1518.8|1519.9|1519.4|1519.95|1519.45|1519.05|1518.55|1
1758290400000|2025-09-19 14:00:00|1519.95|1519.45|1519.55|1519.05|1519.95|1519.45|1519.05|1518.55|1
1758290700000|2025-09-19 14:05:00|1519.6|1519.1|1519.35|1518.85|1519.75|1519.25|1519.05|1518.55|1
1758291000000|2025-09-19 14:10:00|1519.4|1518.9|1520.05|1519.55|1520.25|1519.75|1519.35|1518.85|1
1758291300000|2025-09-19 14:15:00|1520.1|1519.6|1519.75|1519.25|1520.1|1519.6|1519.45|1518.95|4
1758525000000|2025-09-22 07:10:00|1519.35|1518.85|1517.75|1517.25|1519.35|1518.85|1517.25|1516.75|0
1758525300000|2025-09-22 07:15:00|1517.8|1517.3|1516.45|1515.95|1518.35|1517.85|1516.25|1515.75|4
1758525600000|2025-09-22 07:20:00|1516.4|1515.9|1516.85|1516.35|1517.6|1517.1|1516.15|1515.65|4
1758525900000|2025-09-22 07:25:00|1516.9|1516.4|1518.15|1517.65|1519.45|1518.95|1516.85|1516.35|3
1758526200000|2025-09-22 07:30:00|1518.1|1517.6|1516.4|1515.9|1518.55|1518.05|1516.25|1515.75|10
1758526500000|2025-09-22 07:35:00|1516.45|1515.95|1517.55|1517.05|1517.85|1517.35|1516.35|1515.85|0
1758526800000|2025-09-22 07:40:00|1517.5|1517|1517.85|1517.35|1518.05|1517.55|1517.25|1516.75|0
1758527100000|2025-09-22 07:45:00|1517.95|1517.45|1517.05|1516.55|1517.95|1517.45|1516.35|1515.85|0
1758527400000|2025-09-22 07:50:00|1517|1516.5|1517.85|1517.35|1518.15|1517.65|1516.95|1516.45|0
1758527700000|2025-09-22 07:55:00|1517.9|1517.4|1518.05|1517.55|1518.55|1518.05|1517.6|1517.1|0
1758528000000|2025-09-22 08:00:00|1518|1517.5|1520.05|1519.55|1520.05|1519.55|1517.75|1517.25|0
1758528300000|2025-09-22 08:05:00|1520|1519.5|1520.05|1519.55|1520.35|1519.85|1519.65|1519.15|0
1758528600000|2025-09-22 08:10:00|1520|1519.5|1519.95|1519.45|1520.35|1519.85|1519.3|1518.8|13
1758528900000|2025-09-22 08:15:00|1519.75|1519.25|1519.45|1518.95|1520.15|1519.65|1519.45|1518.95|0
1758529200000|2025-09-22 08:20:00|1519.4|1518.9|1519.45|1518.95|1519.85|1519.35|1519.35|1518.85|0
1758529500000|2025-09-22 08:25:00|1519.4|1518.9|1519.35|1518.85|1519.65|1519.15|1519.25|1518.75|0
1758529800000|2025-09-22 08:30:00|1519.3|1518.8|1519.15|1518.65|1519.45|1518.95|1518.85|1518.35|2
1758530100000|2025-09-22 08:35:00|1519.05|1518.55|1520.15|1519.65|1520.15|1519.65|1519.05|1518.55|0
1758530400000|2025-09-22 08:40:00|1520.1|1519.6|1520.35|1519.85|1520.35|1519.85|1519.8|1519.3|0
1758530700000|2025-09-22 08:45:00|1520.4|1519.9|1519.95|1519.45|1520.45|1519.95|1519.85|1519.35|0
1758531000000|2025-09-22 08:50:00|1520|1519.5|1521.55|1521.05|1521.65|1521.15|1520|1519.5|0
1758531300000|2025-09-22 08:55:00|1521.5|1521|1521.25|1520.75|1521.85|1521.35|1520.95|1520.45|7
1758531600000|2025-09-22 09:00:00|1521.3|1520.8|1520.35|1519.85|1521.65|1521.15|1520.35|1519.85|0
1758531900000|2025-09-22 09:05:00|1520.4|1519.9|1519.75|1519.25|1520.45|1519.95|1519.75|1519.25|3
1758532200000|2025-09-22 09:10:00|1519.7|1519.2|1519.15|1518.65|1519.75|1519.25|1519.15|1518.65|0
1758532500000|2025-09-22 09:15:00|1519.1|1518.6|1518.15|1517.65|1519.1|1518.6|1518.15|1517.65|0
1758532800000|2025-09-22 09:20:00|1518.2|1517.7|1517.55|1517.05|1518.25|1517.75|1517.45|1516.95|0
1758533100000|2025-09-22 09:25:00|1517.6|1517.1|1517.05|1516.55|1517.65|1517.15|1516.95|1516.45|0
1758533400000|2025-09-22 09:30:00|1517|1516.5|1516.15|1515.65|1517|1516.5|1516.05|1515.55|0
1758533700000|2025-09-22 09:35:00|1516.1|1515.6|1515.35|1514.85|1516.1|1515.6|1515|1514.5|0
1758534000000|2025-09-22 09:40:00|1515.4|1514.9|1515.5|1515|1515.65|1515.15|1515.35|1514.85|0
1758534300000|2025-09-22 09:45:00|1515.45|1514.95|1515.45|1514.95|1515.55|1515.05|1515.05|1514.55|0
1758534600000|2025-09-22 09:50:00|1515.5|1515|1514.8|1514.3|1515.95|1515.45|1514.8|1514.3|0
1758534900000|2025-09-22 09:55:00|1514.85|1514.35|1513.85|1513.35|1514.95|1514.45|1513.85|1513.35|1
1758535200000|2025-09-22 10:00:00|1513.75|1513.25|1513.95|1513.45|1514.05|1513.55|1513.25|1512.75|0
1758535500000|2025-09-22 10:05:00|1513.85|1513.35|1515.45|1514.95|1515.45|1514.95|1513.85|1513.35|0
1758535800000|2025-09-22 10:10:00|1515.5|1515|1515.65|1515.15|1516|1515.5|1515.35|1514.85|1
1758536100000|2025-09-22 10:15:00|1515.7|1515.2|1516.05|1515.55|1516.15|1515.65|1515.55|1515.05|1
1758536400000|2025-09-22 10:20:00|1516.1|1515.6|1516.35|1515.85|1516.85|1516.35|1516.1|1515.6|0
1758536700000|2025-09-22 10:25:00|1516.4|1515.9|1516.05|1515.55|1516.55|1516.05|1515.85|1515.35|0
1758537000000|2025-09-22 10:30:00|1516.1|1515.6|1516.5|1516|1516.55|1516.05|1516.1|1515.6|0
1758537300000|2025-09-22 10:35:00|1516.45|1515.95|1516.55|1516.05|1516.95|1516.45|1516.15|1515.65|1
1758537600000|2025-09-22 10:40:00|1516.6|1516.1|1516.05|1515.55|1516.75|1516.25|1515.95|1515.45|0
1758537900000|2025-09-22 10:45:00|1516.1|1515.6|1516.55|1516.05|1516.55|1516.05|1515.95|1515.45|0
1758538200000|2025-09-22 10:50:00|1516.6|1516.1|1516.3|1515.8|1516.85|1516.35|1516.25|1515.75|0
1758538500000|2025-09-22 10:55:00|1516.25|1515.75|1516.45|1515.95|1516.65|1516.15|1516.25|1515.75|1
1758538800000|2025-09-22 11:00:00|1516.4|1515.9|1516.85|1516.35|1516.95|1516.45|1516.35|1515.85|0
1758539100000|2025-09-22 11:05:00|1516.9|1516.4|1517.15|1516.65|1517.35|1516.85|1516.9|1516.4|0
1758539400000|2025-09-22 11:10:00|1517.2|1516.7|1517.6|1517.1|1517.75|1517.25|1516.85|1516.35|0
1758539700000|2025-09-22 11:15:00|1517.55|1517.05|1518.95|1518.45|1518.95|1518.45|1517.55|1517.05|0
1758540000000|2025-09-22 11:20:00|1518.9|1518.4|1519.25|1518.75|1519.35|1518.85|1518.85|1518.35|0
1758540300000|2025-09-22 11:25:00|1519.2|1518.7|1519.15|1518.65|1519.35|1518.85|1519.05|1518.55|0
1758540600000|2025-09-22 11:30:00|1519.1|1518.6|1519.45|1518.95|1519.45|1518.95|1519|1518.5|0
1758540900000|2025-09-22 11:35:00|1519.5|1519|1519.35|1518.85|1519.55|1519.05|1519.15|1518.65|0
1758541200000|2025-09-22 11:40:00|1519.3|1518.8|1519.3|1518.8|1519.55|1519.05|1519.15|1518.65|0
1758541500000|2025-09-22 11:45:00|1519.25|1518.75|1519.15|1518.65|1519.35|1518.85|1519.05|1518.55|0
1758541800000|2025-09-22 11:50:00|1519.1|1518.6|1518.45|1517.95|1519.1|1518.6|1518.15|1517.65|0
1758542100000|2025-09-22 11:55:00|1518.4|1517.9|1518.55|1518.05|1518.85|1518.35|1518.4|1517.9|0
1758542400000|2025-09-22 12:00:00|1518.5|1518|1518.75|1518.25|1519.05|1518.55|1518.45|1517.95|0
1758542700000|2025-09-22 12:05:00|1518.8|1518.3|1518.75|1518.25|1519.15|1518.65|1518.45|1517.95|0
1758543000000|2025-09-22 12:10:00|1518.7|1518.2|1518.05|1517.55|1518.75|1518.25|1518.05|1517.55|0
1758543300000|2025-09-22 12:15:00|1518.1|1517.6|1518.05|1517.55|1518.35|1517.85|1517.85|1517.35|0
1758543600000|2025-09-22 12:20:00|1518.1|1517.6|1518.35|1517.85|1518.55|1518.05|1518.05|1517.55|0
1758543900000|2025-09-22 12:25:00|1518.4|1517.9|1518.65|1518.15|1518.65|1518.15|1518.35|1517.85|0
1758544200000|2025-09-22 12:30:00|1518.6|1518.1|1518.45|1517.95|1518.85|1518.35|1518.25|1517.75|0
1758544500000|2025-09-22 12:35:00|1518.5|1518|1517.75|1517.25|1518.65|1518.15|1517.55|1517.05|0
1758544800000|2025-09-22 12:40:00|1517.7|1517.2|1517.15|1516.65|1517.7|1517.2|1517.05|1516.55|0
1758545100000|2025-09-22 12:45:00|1517.2|1516.7|1516.55|1516.05|1517.35|1516.85|1516.55|1516.05|0
1758545400000|2025-09-22 12:50:00|1516.5|1516|1516.15|1515.65|1516.5|1516|1516.05|1515.55|0
1758545700000|2025-09-22 12:55:00|1516.2|1515.7|1516.3|1515.8|1516.6|1516.1|1516.15|1515.65|0
1758546000000|2025-09-22 13:00:00|1516.25|1515.75|1516.55|1516.05|1516.55|1516.05|1516.05|1515.55|0
1758546300000|2025-09-22 13:05:00|1516.6|1516.1|1517.15|1516.65|1517.15|1516.65|1516.45|1515.95|0
1758546600000|2025-09-22 13:10:00|1517.2|1516.7|1517.35|1516.85|1517.75|1517.25|1517.15|1516.65|0
1758546900000|2025-09-22 13:15:00|1517.3|1516.8|1515.75|1515.25|1517.3|1516.8|1515.75|1515.25|2
1758547200000|2025-09-22 13:20:00|1515.8|1515.3|1515.95|1515.45|1516.15|1515.65|1515.75|1515.25|0
1758547500000|2025-09-22 13:25:00|1515.9|1515.4|1515.9|1515.4|1516.25|1515.75|1515.75|1515.25|1
1758547800000|2025-09-22 13:30:00|1515.85|1515.35|1515.35|1514.85|1515.85|1515.35|1514.25|1513.75|5
1758548100000|2025-09-22 13:35:00|1515.4|1514.9|1516.05|1515.55|1516.35|1515.85|1515.35|1514.85|2
1758548400000|2025-09-22 13:40:00|1516|1515.5|1516.05|1515.55|1516.95|1516.45|1515.75|1515.25|1
1758548700000|2025-09-22 13:45:00|1516|1515.5|1515.65|1515.15|1516.35|1515.85|1515.45|1514.95|1
1758549000000|2025-09-22 13:50:00|1515.6|1515.1|1516.15|1515.65|1516.15|1515.65|1515.35|1514.85|0
1758549300000|2025-09-22 13:55:00|1516.2|1515.7|1516.65|1516.15|1517.15|1516.65|1516.2|1515.7|0
1758549600000|2025-09-22 14:00:00|1516.6|1516.1|1516.15|1515.65|1516.6|1516.1|1515.35|1514.85|0
1758549900000|2025-09-22 14:05:00|1516.1|1515.6|1516.75|1516.25|1517.3|1516.8|1516.05|1515.55|4
1758550200000|2025-09-22 14:10:00|1516.7|1516.2|1515.35|1514.85|1517.15|1516.65|1515.3|1514.8|5
1758550500000|2025-09-22 14:15:00|1515.65|1515.15|1515.75|1515.25|1516.1|1515.6|1515.35|1514.85|7
1758610800000|2025-09-23 07:00:00|1520|1519.5|1521.25|1520.75|1521.25|1520.75|1519.1|1518.6|6
1758611100000|2025-09-23 07:05:00|1521.3|1520.8|1522.05|1521.55|1522.35|1521.85|1521|1520.5|0
1758611400000|2025-09-23 07:10:00|1522|1521.5|1523.85|1523.35|1524.55|1524.05|1521.9|1521.4|10
1758611700000|2025-09-23 07:15:00|1523.75|1523.25|1523.15|1522.65|1523.85|1523.35|1522.45|1521.95|0
1758612000000|2025-09-23 07:20:00|1523.05|1522.55|1522.95|1522.45|1523.35|1522.85|1522.05|1521.55|2
1758612300000|2025-09-23 07:25:00|1523|1522.5|1522.55|1522.05|1523.65|1523.15|1522.55|1522.05|0
1758612600000|2025-09-23 07:30:00|1522.6|1522.1|1523.75|1523.25|1523.75|1523.25|1522.05|1521.55|0
1758612900000|2025-09-23 07:35:00|1523.8|1523.3|1523.35|1522.85|1524.65|1524.15|1522.85|1522.35|0
1758613200000|2025-09-23 07:40:00|1523.3|1522.8|1522.95|1522.45|1523.3|1522.8|1522.75|1522.25|0
1758613500000|2025-09-23 07:45:00|1523|1522.5|1523.35|1522.85|1523.65|1523.15|1522.95|1522.45|0
1758613800000|2025-09-23 07:50:00|1523.25|1522.75|1523.65|1523.15|1524.35|1523.85|1523.15|1522.65|0
1758614100000|2025-09-23 07:55:00|1523.6|1523.1|1523.75|1523.25|1524.25|1523.75|1523.3|1522.8|0
1758614400000|2025-09-23 08:00:00|1523.85|1523.35|1524.35|1523.85|1524.35|1523.85|1523.45|1522.95|0
1758614700000|2025-09-23 08:05:00|1524.3|1523.8|1524.65|1524.15|1524.75|1524.25|1523.85|1523.35|0
1758615000000|2025-09-23 08:10:00|1524.75|1524.25|1524.5|1524|1525.05|1524.55|1524.25|1523.75|10
1758615300000|2025-09-23 08:15:00|1524.45|1523.95|1524.25|1523.75|1525.05|1524.55|1524.15|1523.65|0
1758615600000|2025-09-23 08:20:00|1524.3|1523.8|1524.45|1523.95|1525.05|1524.55|1524.25|1523.75|0
1758615900000|2025-09-23 08:25:00|1524.4|1523.9|1523.45|1522.95|1524.55|1524.05|1523.45|1522.95|10
1758616200000|2025-09-23 08:30:00|1523.5|1523|1523.25|1522.75|1523.75|1523.25|1522.85|1522.35|0
1758616500000|2025-09-23 08:35:00|1523.2|1522.7|1522.75|1522.25|1523.25|1522.75|1522.55|1522.05|0
1758616800000|2025-09-23 08:40:00|1522.8|1522.3|1522.6|1522.1|1523.15|1522.65|1522.5|1522|0
1758617100000|2025-09-23 08:45:00|1522.55|1522.05|1522.75|1522.25|1523.05|1522.55|1522.55|1522.05|0
1758617400000|2025-09-23 08:50:00|1522.7|1522.2|1523.05|1522.55|1523.15|1522.65|1522.35|1521.85|0
1758617700000|2025-09-23 08:55:00|1523|1522.5|1522.65|1522.15|1523.05|1522.55|1522.3|1521.8|4
1758618000000|2025-09-23 09:00:00|1522.7|1522.2|1522.85|1522.35|1522.95|1522.45|1522.35|1521.85|0
1758618300000|2025-09-23 09:05:00|1522.9|1522.4|1523.65|1523.15|1523.65|1523.15|1522.85|1522.35|0
1758618600000|2025-09-23 09:10:00|1523.7|1523.2|1524.45|1523.95|1524.5|1524|1523.6|1523.1|0
1758618900000|2025-09-23 09:15:00|1524.5|1524|1525.55|1525.05|1525.55|1525.05|1524.5|1524|0
1758619200000|2025-09-23 09:20:00|1525.5|1525|1525.35|1524.85|1525.85|1525.35|1525.35|1524.85|2
1758619500000|2025-09-23 09:25:00|1525.4|1524.9|1525.75|1525.25|1526.05|1525.55|1525.4|1524.9|0
1758619800000|2025-09-23 09:30:00|1525.7|1525.2|1525.65|1525.15|1525.95|1525.45|1525.45|1524.95|9
1758620100000|2025-09-23 09:35:00|1525.7|1525.2|1525.25|1524.75|1525.75|1525.25|1525.15|1524.65|0
1758620400000|2025-09-23 09:40:00|1525.2|1524.7|1525.85|1525.35|1526.05|1525.55|1525.05|1524.55|0
1758620700000|2025-09-23 09:45:00|1525.9|1525.4|1525.35|1524.85|1526.05|1525.55|1525.25|1524.75|0
1758621000000|2025-09-23 09:50:00|1525.3|1524.8|1525.25|1524.75|1525.35|1524.85|1524.55|1524.05|0
1758621300000|2025-09-23 09:55:00|1525.3|1524.8|1525.3|1524.8|1525.75|1525.25|1525.15|1524.65|1
1758621600000|2025-09-23 10:00:00|1525.25|1524.75|1525.85|1525.35|1526.15|1525.65|1525.25|1524.75|0
1758621900000|2025-09-23 10:05:00|1525.8|1525.3|1525.65|1525.15|1525.85|1525.35|1525.25|1524.75|4
1758622200000|2025-09-23 10:10:00|1525.7|1525.2|1525.75|1525.25|1526.15|1525.65|1525.7|1525.2|0
1758622500000|2025-09-23 10:15:00|1525.8|1525.3|1526.75|1526.25|1526.95|1526.45|1525.75|1525.25|4
1758622800000|2025-09-23 10:20:00|1526.8|1526.3|1527.1|1526.6|1527.45|1526.95|1526.7|1526.2|5
1758623100000|2025-09-23 10:25:00|1527.15|1526.65|1526.55|1526.05|1527.2|1526.7|1526.55|1526.05|0
1758623400000|2025-09-23 10:30:00|1526.6|1526.1|1526.55|1526.05|1526.95|1526.45|1525.95|1525.45|0
1758623700000|2025-09-23 10:35:00|1526.5|1526|1526.45|1525.95|1526.55|1526.05|1526.4|1525.9|0
1758624000000|2025-09-23 10:40:00|1526.5|1526|1526.25|1525.75|1526.8|1526.3|1526|1525.5|1
1758624300000|2025-09-23 10:45:00|1526.2|1525.7|1526.15|1525.65|1526.85|1526.35|1526.05|1525.55|1
1758624600000|2025-09-23 10:50:00|1526.2|1525.7|1526.85|1526.35|1527.25|1526.75|1526.2|1525.7|0
1758624900000|2025-09-23 10:55:00|1526.9|1526.4|1526.55|1526.05|1526.95|1526.45|1526.35|1525.85|0
1758625200000|2025-09-23 11:00:00|1526.5|1526|1526.15|1525.65|1526.7|1526.2|1526.05|1525.55|1
1758625500000|2025-09-23 11:05:00|1526.2|1525.7|1525.85|1525.35|1526.35|1525.85|1525.75|1525.25|0
1758625800000|2025-09-23 11:10:00|1525.9|1525.4|1525.65|1525.15|1526.05|1525.55|1525.65|1525.15|0
1758626100000|2025-09-23 11:15:00|1525.7|1525.2|1525.05|1524.55|1525.8|1525.3|1525|1524.5|1
1758626400000|2025-09-23 11:20:00|1525|1524.5|1525.45|1524.95|1525.55|1525.05|1524.95|1524.45|1
1758626700000|2025-09-23 11:25:00|1525.5|1525|1525.05|1524.55|1525.65|1525.15|1525.05|1524.55|0
1758627000000|2025-09-23 11:30:00|1525.1|1524.6|1525.35|1524.85|1525.45|1524.95|1524.95|1524.45|0
1758627300000|2025-09-23 11:35:00|1525.4|1524.9|1524.45|1523.95|1525.55|1525.05|1524.45|1523.95|0
1758627600000|2025-09-23 11:40:00|1524.4|1523.9|1524.35|1523.85|1524.75|1524.25|1524.25|1523.75|1
1758627900000|2025-09-23 11:45:00|1524.4|1523.9|1524.35|1523.85|1524.55|1524.05|1524.25|1523.75|0
1758628200000|2025-09-23 11:50:00|1524.4|1523.9|1524.85|1524.35|1524.85|1524.35|1524.15|1523.65|0
1758628500000|2025-09-23 11:55:00|1524.8|1524.3|1524.75|1524.25|1524.95|1524.45|1524.55|1524.05|0
1758628800000|2025-09-23 12:00:00|1524.7|1524.2|1525.05|1524.55|1525.35|1524.85|1524.65|1524.15|1
1758629100000|2025-09-23 12:05:00|1525|1524.5|1525.05|1524.55|1525.15|1524.65|1524.85|1524.35|0
1758629400000|2025-09-23 12:10:00|1525|1524.5|1525.55|1525.05|1525.55|1525.05|1524.95|1524.45|0
1758629700000|2025-09-23 12:15:00|1525.5|1525|1525.65|1525.15|1525.7|1525.2|1525.2|1524.7|0
1758630000000|2025-09-23 12:20:00|1525.6|1525.1|1525.95|1525.45|1526.35|1525.85|1525.35|1524.85|1
1758630300000|2025-09-23 12:25:00|1526|1525.5|1526.75|1526.25|1526.85|1526.35|1525.95|1525.45|0
1758630600000|2025-09-23 12:30:00|1526.65|1526.15|1526.75|1526.25|1526.85|1526.35|1526.35|1525.85|0
1758630900000|2025-09-23 12:35:00|1526.8|1526.3|1525.65|1525.15|1526.85|1526.35|1525.65|1525.15|0
1758631200000|2025-09-23 12:40:00|1525.7|1525.2|1525.45|1524.95|1526|1525.5|1525.45|1524.95|1
1758631500000|2025-09-23 12:45:00|1525.5|1525|1525.05|1524.55|1525.65|1525.15|1524.95|1524.45|0
1758631800000|2025-09-23 12:50:00|1525.15|1524.65|1525.85|1525.35|1525.85|1525.35|1525.05|1524.55|0
1758632100000|2025-09-23 12:55:00|1525.8|1525.3|1526.05|1525.55|1526.25|1525.75|1525.45|1524.95|0
1758632400000|2025-09-23 13:00:00|1526|1525.5|1525.95|1525.45|1526.7|1526.2|1525.85|1525.35|1
1758632700000|2025-09-23 13:05:00|1526|1525.5|1526.65|1526.15|1526.65|1526.15|1525.95|1525.45|0
1758633000000|2025-09-23 13:10:00|1526.7|1526.2|1526.75|1526.25|1526.85|1526.35|1526.65|1526.15|0
1758633300000|2025-09-23 13:15:00|1526.7|1526.2|1526.75|1526.25|1526.9|1526.4|1526.7|1526.2|0
1758633600000|2025-09-23 13:20:00|1526.7|1526.2|1526.15|1525.65|1526.8|1526.3|1526.15|1525.65|2
1758633900000|2025-09-23 13:25:00|1526.2|1525.7|1526.45|1525.95|1526.55|1526.05|1526.15|1525.65|0
1758634200000|2025-09-23 13:30:00|1526.4|1525.9|1527.45|1526.95|1527.55|1527.05|1526.05|1525.55|8
1758634500000|2025-09-23 13:35:00|1527.4|1526.9|1527.35|1526.85|1527.65|1527.15|1527.05|1526.55|3
1758634800000|2025-09-23 13:40:00|1527.3|1526.8|1528|1527.5|1528.15|1527.65|1527.25|1526.75|1
1758635100000|2025-09-23 13:45:00|1527.65|1527.15|1528.85|1528.35|1528.95|1528.45|1527.6|1527.1|3
1758635400000|2025-09-23 13:50:00|1528.8|1528.3|1528.65|1528.15|1528.85|1528.35|1527.95|1527.45|0
1758635700000|2025-09-23 13:55:00|1528.6|1528.1|1529.1|1528.6|1529.15|1528.65|1528.5|1528|0
1758636000000|2025-09-23 14:00:00|1529.15|1528.65|1528.75|1528.25|1529.35|1528.85|1528.15|1527.65|1
1758636300000|2025-09-23 14:05:00|1528.7|1528.2|1529.65|1529.15|1529.95|1529.45|1528.7|1528.2|1
1758636600000|2025-09-23 14:10:00|1529.55|1529.05|1530.05|1529.55|1530.3|1529.8|1529.55|1529.05|0
1758636900000|2025-09-23 14:15:00|1530|1529.5|1530.9|1530.4|1531.1|1530.6|1529.55|1529.05|41
1758697200000|2025-09-24 07:00:00|1531.1|1530.6|1531.1|1530.6|1531.1|1530.6|1531.1|1530.6|0
1758698100000|2025-09-24 07:15:00|1529.25|1528.75|1528.55|1528.05|1529.85|1529.35|1528.35|1527.85|0
1758698400000|2025-09-24 07:20:00|1528.5|1528|1528.05|1527.55|1529.15|1528.65|1527.9|1527.4|2
1758698700000|2025-09-24 07:25:00|1528|1527.5|1528.35|1527.85|1528.35|1527.85|1526.95|1526.45|0
1758699000000|2025-09-24 07:30:00|1528.4|1527.9|1526.45|1525.95|1528.95|1528.45|1525.15|1524.65|0
1758699300000|2025-09-24 07:35:00|1526.5|1526|1528.45|1527.95|1528.45|1527.95|1526.5|1526|18
1758699600000|2025-09-24 07:40:00|1528.4|1527.9|1529.25|1528.75|1529.65|1529.15|1527.95|1527.45|0
1758699900000|2025-09-24 07:45:00|1529.2|1528.7|1530.65|1530.15|1530.65|1530.15|1528.95|1528.45|0
1758700200000|2025-09-24 07:50:00|1530.7|1530.2|1530.25|1529.75|1531.45|1530.95|1530.25|1529.75|0
1758700500000|2025-09-24 07:55:00|1530.3|1529.8|1530.65|1530.15|1530.75|1530.25|1530.25|1529.75|0
1758700800000|2025-09-24 08:00:00|1530.75|1530.25|1529.45|1528.95|1531|1530.5|1529.45|1528.95|1
1758701100000|2025-09-24 08:05:00|1529.4|1528.9|1529.3|1528.8|1529.65|1529.15|1529.05|1528.55|0
1758701400000|2025-09-24 08:10:00|1529.25|1528.75|1527.9|1527.4|1529.35|1528.85|1527.9|1527.4|0
1758701700000|2025-09-24 08:15:00|1527.95|1527.45|1527.75|1527.25|1528.15|1527.65|1527.7|1527.2|1
1758702000000|2025-09-24 08:20:00|1527.7|1527.2|1528.05|1527.55|1528.45|1527.95|1527.5|1527|7
1758702300000|2025-09-24 08:25:00|1528.1|1527.6|1527.35|1526.85|1528.45|1527.95|1527.25|1526.75|0
1758702600000|2025-09-24 08:30:00|1527.3|1526.8|1528.05|1527.55|1528.05|1527.55|1527.25|1526.75|0
1758702900000|2025-09-24 08:35:00|1528|1527.5|1526.05|1525.55|1528.75|1528.25|1526.05|1525.55|0
1758703200000|2025-09-24 08:40:00|1526|1525.5|1526.25|1525.75|1526.4|1525.9|1525.35|1524.85|0
1758703500000|2025-09-24 08:45:00|1526.35|1525.85|1526.65|1526.15|1526.65|1526.15|1526.15|1525.65|0
1758703800000|2025-09-24 08:50:00|1526.6|1526.1|1525.35|1524.85|1527.15|1526.65|1525.25|1524.75|1
1758704100000|2025-09-24 08:55:00|1525.4|1524.9|1525.15|1524.65|1526.05|1525.55|1525.05|1524.55|0
1758704400000|2025-09-24 09:00:00|1525.1|1524.6|1524.55|1524.05|1525.25|1524.75|1524.35|1523.85|0
1758704700000|2025-09-24 09:05:00|1524.6|1524.1|1525.65|1525.15|1525.65|1525.15|1524.55|1524.05|0
1758705000000|2025-09-24 09:10:00|1525.55|1525.05|1526.85|1526.35|1526.95|1526.45|1525.45|1524.95|0
1758705300000|2025-09-24 09:15:00|1526.9|1526.4|1527.85|1527.35|1527.95|1527.45|1526.85|1526.35|1
1758705600000|2025-09-24 09:20:00|1527.8|1527.3|1528.7|1528.2|1529.05|1528.55|1527.65|1527.15|0
1758705900000|2025-09-24 09:25:00|1528.65|1528.15|1529.05|1528.55|1529.1|1528.6|1528.15|1527.65|1
1758706200000|2025-09-24 09:30:00|1529|1528.5|1527.85|1527.35|1529.05|1528.55|1527.65|1527.15|0
1758706500000|2025-09-24 09:35:00|1527.9|1527.4|1528.3|1527.8|1528.45|1527.95|1527.9|1527.4|0
1758706800000|2025-09-24 09:40:00|1528.25|1527.75|1527.75|1527.25|1528.3|1527.8|1527.7|1527.2|0
1758707100000|2025-09-24 09:45:00|1527.8|1527.3|1527.55|1527.05|1528.2|1527.7|1527.55|1527.05|1
1758707400000|2025-09-24 09:50:00|1527.6|1527.1|1527.45|1526.95|1527.85|1527.35|1527.25|1526.75|0
1758707700000|2025-09-24 09:55:00|1527.4|1526.9|1526.45|1525.95|1527.4|1526.9|1526.35|1525.85|0
1758708000000|2025-09-24 10:00:00|1526.4|1525.9|1525.1|1524.6|1526.45|1525.95|1525.05|1524.55|0
1758708300000|2025-09-24 10:05:00|1525.05|1524.55|1525.65|1525.15|1525.65|1525.15|1525.05|1524.55|0
1758708600000|2025-09-24 10:10:00|1525.6|1525.1|1526|1525.5|1526.4|1525.9|1525.45|1524.95|1
1758708900000|2025-09-24 10:15:00|1526.05|1525.55|1526.35|1525.85|1526.65|1526.15|1526.05|1525.55|0
1758709200000|2025-09-24 10:20:00|1526.4|1525.9|1525.05|1524.55|1526.45|1525.95|1524.85|1524.35|0
1758709500000|2025-09-24 10:25:00|1525.1|1524.6|1525.35|1524.85|1525.45|1524.95|1525.05|1524.55|0
1758709800000|2025-09-24 10:30:00|1525.4|1524.9|1526.05|1525.55|1526.05|1525.55|1525.35|1524.85|0
1758710100000|2025-09-24 10:35:00|1526|1525.5|1526.65|1526.15|1526.65|1526.15|1525.85|1525.35|0
1758710400000|2025-09-24 10:40:00|1526.7|1526.2|1526.65|1526.15|1527.1|1526.6|1526.45|1525.95|1
1758710700000|2025-09-24 10:45:00|1526.7|1526.2|1526.65|1526.15|1527.25|1526.75|1526.65|1526.15|0
1758711000000|2025-09-24 10:50:00|1526.6|1526.1|1526.45|1525.95|1526.65|1526.15|1526.35|1525.85|0
1758711300000|2025-09-24 10:55:00|1526.4|1525.9|1526.5|1526|1526.55|1526.05|1525.85|1525.35|0
1758711600000|2025-09-24 11:00:00|1526.55|1526.05|1526.95|1526.45|1526.95|1526.45|1526.45|1525.95|0
1758711900000|2025-09-24 11:05:00|1527|1526.5|1526.95|1526.45|1527.15|1526.65|1526.65|1526.15|2
1758712200000|2025-09-24 11:10:00|1526.9|1526.4|1526.65|1526.15|1526.95|1526.45|1526.35|1525.85|0
1758712500000|2025-09-24 11:15:00|1526.6|1526.1|1525.35|1524.85|1526.65|1526.15|1525.35|1524.85|1
1758712800000|2025-09-24 11:20:00|1525.3|1524.8|1524.95|1524.45|1525.4|1524.9|1524.95|1524.45|0
1758713100000|2025-09-24 11:25:00|1525|1524.5|1524.65|1524.15|1525.05|1524.55|1524.55|1524.05|0
1758713400000|2025-09-24 11:30:00|1524.6|1524.1|1524.15|1523.65|1524.75|1524.25|1524.1|1523.6|0
1758713700000|2025-09-24 11:35:00|1524.1|1523.6|1523.65|1523.15|1524.1|1523.6|1523.45|1522.95|1
1758714000000|2025-09-24 11:40:00|1523.6|1523.1|1523.45|1522.95|1523.75|1523.25|1523.35|1522.85|0
1758714300000|2025-09-24 11:45:00|1523.4|1522.9|1523.15|1522.65|1523.45|1522.95|1523.15|1522.65|0
1758714600000|2025-09-24 11:50:00|1523.1|1522.6|1523.65|1523.15|1523.8|1523.3|1523.05|1522.55|1
1758714900000|2025-09-24 11:55:00|1523.7|1523.2|1524.05|1523.55|1524.05|1523.55|1523.65|1523.15|0
1758715200000|2025-09-24 12:00:00|1524.1|1523.6|1524.5|1524|1524.8|1524.3|1524.1|1523.6|2
1758715500000|2025-09-24 12:05:00|1524.55|1524.05|1524.35|1523.85|1524.55|1524.05|1524.3|1523.8|0
1758715800000|2025-09-24 12:10:00|1524.3|1523.8|1523.75|1523.25|1524.35|1523.85|1523.35|1522.85|1
1758716100000|2025-09-24 12:15:00|1523.7|1523.2|1524.15|1523.65|1524.15|1523.65|1523.55|1523.05|0
1758716400000|2025-09-24 12:20:00|1524.2|1523.7|1525.25|1524.75|1525.25|1524.75|1524.15|1523.65|0
1758716700000|2025-09-24 12:25:00|1525.3|1524.8|1525.45|1524.95|1525.85|1525.35|1525.25|1524.75|0
1758717000000|2025-09-24 12:30:00|1525.5|1525|1525.85|1525.35|1526.4|1525.9|1525.45|1524.95|1
1758717300000|2025-09-24 12:35:00|1525.8|1525.3|1526.15|1525.65|1526.35|1525.85|1525.7|1525.2|0
1758717600000|2025-09-24 12:40:00|1526.1|1525.6|1525.45|1524.95|1526.1|1525.6|1525.35|1524.85|0
1758717900000|2025-09-24 12:45:00|1525.4|1524.9|1525.55|1525.05|1525.65|1525.15|1525.2|1524.7|1
1758718200000|2025-09-24 12:50:00|1525.5|1525|1525.35|1524.85|1525.55|1525.05|1524.95|1524.45|0
1758718500000|2025-09-24 12:55:00|1525.3|1524.8|1525.95|1525.45|1526.2|1525.7|1525.25|1524.75|1
1758718800000|2025-09-24 13:00:00|1525.9|1525.4|1526.15|1525.65|1526.35|1525.85|1525.65|1525.15|0
1758719100000|2025-09-24 13:05:00|1526.2|1525.7|1527.55|1527.05|1527.65|1527.15|1526.15|1525.65|0
1758719400000|2025-09-24 13:10:00|1527.5|1527|1526.35|1525.85|1528.05|1527.55|1526.35|1525.85|0
1758719700000|2025-09-24 13:15:00|1526.4|1525.9|1526.2|1525.7|1526.65|1526.15|1526|1525.5|25
1758720000000|2025-09-24 13:20:00|1526.25|1525.75|1526.15|1525.65|1526.35|1525.85|1526.05|1525.55|0
1758720300000|2025-09-24 13:25:00|1526.05|1525.55|1525.65|1525.15|1526.1|1525.6|1525.55|1525.05|10
1758720600000|2025-09-24 13:30:00|1525.6|1525.1|1529.45|1528.95|1529.45|1528.95|1525.6|1525.1|11
1758720900000|2025-09-24 13:35:00|1529.5|1529|1529.85|1529.35|1530.05|1529.55|1528.85|1528.35|4
1758721200000|2025-09-24 13:40:00|1529.9|1529.4|1530.1|1529.6|1531.05|1530.55|1529.85|1529.35|5
1758721500000|2025-09-24 13:45:00|1530.15|1529.65|1529.75|1529.25|1530.6|1530.1|1529.65|1529.15|3
1758721800000|2025-09-24 13:50:00|1529.8|1529.3|1530.25|1529.75|1530.25|1529.75|1529.05|1528.55|20
1758722100000|2025-09-24 13:55:00|1530.2|1529.7|1529.85|1529.35|1530.45|1529.95|1529.55|1529.05|13
1758722400000|2025-09-24 14:00:00|1529.9|1529.4|1530.85|1530.35|1531|1530.5|1529.35|1528.85|0
1758722700000|2025-09-24 14:05:00|1530.8|1530.3|1529.25|1528.75|1530.95|1530.45|1529.25|1528.75|1
1758723000000|2025-09-24 14:10:00|1529.3|1528.8|1530.2|1529.7|1530.3|1529.8|1529.25|1528.75|0
1758723300000|2025-09-24 14:15:00|1530.25|1529.75|1531.3|1530.8|1531.6|1531.1|1530|1529.5|25
1758783600000|2025-09-25 07:00:00|1531.9|1531.4|1526.8|1526.3|1531.9|1531.4|1526.3|1525.8|0
1758783900000|2025-09-25 07:05:00|1526.85|1526.35|1528.3|1527.8|1528.3|1527.8|1526.3|1525.8|13
1758784200000|2025-09-25 07:10:00|1528.25|1527.75|1527.45|1526.95|1529.6|1529.1|1527.4|1526.9|36
1758784500000|2025-09-25 07:15:00|1527.4|1526.9|1527.65|1527.15|1528.05|1527.55|1526.3|1525.8|30
1758784800000|2025-09-25 07:20:00|1527.7|1527.2|1528.25|1527.75|1528.8|1528.3|1527.3|1526.8|54
1758785100000|2025-09-25 07:25:00|1528.35|1527.85|1530.05|1529.55|1530.6|1530.1|1528.15|1527.65|58
1758785400000|2025-09-25 07:30:00|1530|1529.5|1533.7|1533.2|1533.85|1533.35|1530|1529.5|53
1758785700000|2025-09-25 07:35:00|1533.75|1533.25|1532.4|1531.9|1533.85|1533.35|1532.4|1531.9|35
1758786000000|2025-09-25 07:40:00|1532.45|1531.95|1533.15|1532.65|1533.35|1532.85|1532.4|1531.9|26
1758786300000|2025-09-25 07:45:00|1533.2|1532.7|1533.4|1532.9|1533.65|1533.15|1533.15|1532.65|29
1758786600000|2025-09-25 07:50:00|1533.45|1532.95|1533.55|1533.05|1533.65|1533.15|1532.65|1532.15|24
1758786900000|2025-09-25 07:55:00|1533.5|1533|1534.9|1534.4|1534.9|1534.4|1533.5|1533|36
1758787200000|2025-09-25 08:00:00|1534.85|1534.35|1534.65|1534.15|1535.15|1534.65|1534.25|1533.75|29
1758787500000|2025-09-25 08:05:00|1534.7|1534.2|1535.65|1535.15|1535.8|1535.3|1534.65|1534.15|27
1758787800000|2025-09-25 08:10:00|1535.7|1535.2|1537.05|1536.55|1537.05|1536.55|1535.7|1535.2|34
1758788100000|2025-09-25 08:15:00|1537|1536.5|1537.9|1537.4|1537.9|1537.4|1536.95|1536.45|31
1758788400000|2025-09-25 08:20:00|1537.55|1537.05|1537.6|1537.1|1537.85|1537.35|1537.35|1536.85|29
1758788700000|2025-09-25 08:25:00|1537.65|1537.15|1538.1|1537.6|1538.3|1537.8|1537.6|1537.1|37
1758789000000|2025-09-25 08:30:00|1538.05|1537.55|1536.45|1535.95|1538.15|1537.65|1536.15|1535.65|36
1758789300000|2025-09-25 08:35:00|1536.5|1536|1535.55|1535.05|1536.8|1536.3|1535.45|1534.95|50
1758789600000|2025-09-25 08:40:00|1535.6|1535.1|1535.85|1535.35|1536.05|1535.55|1535.2|1534.7|34
1758789900000|2025-09-25 08:45:00|1535.9|1535.4|1536.25|1535.75|1536.55|1536.05|1535.85|1535.35|33
1758790200000|2025-09-25 08:50:00|1536.2|1535.7|1536.55|1536.05|1536.7|1536.2|1535.55|1535.05|26
1758790500000|2025-09-25 08:55:00|1536.65|1536.15|1535.75|1535.25|1536.65|1536.15|1535.45|1534.95|26
1758790800000|2025-09-25 09:00:00|1535.8|1535.3|1537.05|1536.55|1537.35|1536.85|1535.8|1535.3|27
1758791100000|2025-09-25 09:05:00|1537.1|1536.6|1536.95|1536.45|1537.2|1536.7|1536.55|1536.05|26
1758791400000|2025-09-25 09:10:00|1537|1536.5|1537.3|1536.8|1537.45|1536.95|1536.9|1536.4|24
1758791700000|2025-09-25 09:15:00|1537.35|1536.85|1537.75|1537.25|1537.75|1537.25|1537.15|1536.65|29
1758792000000|2025-09-25 09:20:00|1537.7|1537.2|1537.55|1537.05|1537.75|1537.25|1537.4|1536.9|29
1758792300000|2025-09-25 09:25:00|1537.5|1537|1536.25|1535.75|1537.7|1537.2|1536.2|1535.7|31
1758792600000|2025-09-25 09:30:00|1536.2|1535.7|1535.4|1534.9|1536.45|1535.95|1535.35|1534.85|31
1758792900000|2025-09-25 09:35:00|1535.45|1534.95|1534.65|1534.15|1535.7|1535.2|1534.55|1534.05|28
1758793200000|2025-09-25 09:40:00|1534.6|1534.1|1535.05|1534.55|1535.05|1534.55|1534.25|1533.75|28
1758793500000|2025-09-25 09:45:00|1535|1534.5|1534.35|1533.85|1535|1534.5|1533.65|1533.15|41
1758793800000|2025-09-25 09:50:00|1534.4|1533.9|1534.9|1534.4|1534.95|1534.45|1534.4|1533.9|24
1758794100000|2025-09-25 09:55:00|1534.85|1534.35|1535.2|1534.7|1535.25|1534.75|1534.85|1534.35|29
1758794400000|2025-09-25 10:00:00|1535.25|1534.75|1535.45|1534.95|1535.6|1535.1|1535|1534.5|26
1758794700000|2025-09-25 10:05:00|1535.4|1534.9|1536|1535.5|1536|1535.5|1535.3|1534.8|28
1758795000000|2025-09-25 10:10:00|1536.1|1535.6|1536.1|1535.6|1536.35|1535.85|1536.1|1535.6|27
1758795300000|2025-09-25 10:15:00|1536.15|1535.65|1536.65|1536.15|1536.65|1536.15|1536|1535.5|27
1758795600000|2025-09-25 10:20:00|1536.6|1536.1|1536.9|1536.4|1537.1|1536.6|1536.5|1536|43
1758795900000|2025-09-25 10:25:00|1536.5|1536|1536.5|1536|1536.55|1536.05|1535.9|1535.4|32
1758796200000|2025-09-25 10:30:00|1536.45|1535.95|1535.75|1535.25|1536.45|1535.95|1535.55|1535.05|31
1758796500000|2025-09-25 10:35:00|1535.7|1535.2|1536.4|1535.9|1536.45|1535.95|1535.65|1535.15|25
1758796800000|2025-09-25 10:40:00|1536.35|1535.85|1537.25|1536.75|1537.25|1536.75|1536.35|1535.85|29
1758797100000|2025-09-25 10:45:00|1537.2|1536.7|1537.65|1537.15|1537.9|1537.4|1537.15|1536.65|26
1758797400000|2025-09-25 10:50:00|1537.6|1537.1|1538.5|1538|1540.95|1540.45|1537.6|1537.1|29
1758797700000|2025-09-25 10:55:00|1538.45|1537.95|1537.55|1537.05|1538.6|1538.1|1537.45|1536.95|31
1758798000000|2025-09-25 11:00:00|1537.65|1537.15|1537.2|1536.7|1537.95|1537.45|1536.8|1536.3|23
1758798300000|2025-09-25 11:05:00|1537.25|1536.75|1536.9|1536.4|1537.4|1536.9|1536.5|1536|29
1758798600000|2025-09-25 11:10:00|1536.95|1536.45|1535.8|1535.3|1536.95|1536.45|1535.4|1534.9|32
1758798900000|2025-09-25 11:15:00|1535.85|1535.35|1535|1534.5|1535.95|1535.45|1534.95|1534.45|26
1758799200000|2025-09-25 11:20:00|1535.05|1534.55|1532.8|1532.3|1535.05|1534.55|1532.75|1532.25|39
1758799500000|2025-09-25 11:25:00|1532.85|1532.35|1533.75|1533.25|1533.9|1533.4|1532.8|1532.3|24
1758799800000|2025-09-25 11:30:00|1533.7|1533.2|1533.7|1533.2|1533.75|1533.25|1533.3|1532.8|42
1758800100000|2025-09-25 11:35:00|1533.75|1533.25|1533.55|1533.05|1533.8|1533.3|1533.5|1533|23
1758800400000|2025-09-25 11:40:00|1533.6|1533.1|1532.45|1531.95|1533.65|1533.15|1532.15|1531.65|29
1758800700000|2025-09-25 11:45:00|1532.4|1531.9|1531.75|1531.25|1532.4|1531.9|1531.2|1530.7|29
1758801000000|2025-09-25 11:50:00|1531.7|1531.2|1531|1530.5|1531.7|1531.2|1530.65|1530.15|24
1758801300000|2025-09-25 11:55:00|1531.05|1530.55|1530.55|1530.05|1531.15|1530.65|1530.3|1529.8|50
1758801600000|2025-09-25 12:00:00|1530.6|1530.1|1531|1530.5|1531.05|1530.55|1530.35|1529.85|22
1758801900000|2025-09-25 12:05:00|1531.05|1530.55|1531.15|1530.65|1531.55|1531.05|1530.8|1530.3|53
1758802200000|2025-09-25 12:10:00|1531.1|1530.6|1530.65|1530.15|1531.4|1530.9|1530.55|1530.05|37
1758802500000|2025-09-25 12:15:00|1530.75|1530.25|1530.75|1530.25|1531.1|1530.6|1530.35|1529.85|44
1758802800000|2025-09-25 12:20:00|1530.8|1530.3|1530.8|1530.3|1531.1|1530.6|1530.55|1530.05|23
1758803100000|2025-09-25 12:25:00|1530.45|1529.95|1530.5|1530|1530.9|1530.4|1530.05|1529.55|25
1758803400000|2025-09-25 12:30:00|1530.45|1529.95|1530.15|1529.65|1530.7|1530.2|1529.7|1529.2|32
1758803700000|2025-09-25 12:35:00|1530.1|1529.6|1530.4|1529.9|1530.45|1529.95|1529.7|1529.2|29
1758804000000|2025-09-25 12:40:00|1530.45|1529.95|1531.5|1531|1531.5|1531|1530.45|1529.95|29
1758804300000|2025-09-25 12:45:00|1531.45|1530.95|1531.55|1531.05|1531.6|1531.1|1531.3|1530.8|24
1758804600000|2025-09-25 12:50:00|1531.5|1531|1530.9|1530.4|1531.6|1531.1|1530.5|1530|26
1758804900000|2025-09-25 12:55:00|1530.95|1530.45|1531.3|1530.8|1531.5|1531|1530.75|1530.25|26
1758805200000|2025-09-25 13:00:00|1530.9|1530.4|1531.05|1530.55|1531.4|1530.9|1530.65|1530.15|34
1758805500000|2025-09-25 13:05:00|1531.1|1530.6|1531.5|1531|1531.65|1531.15|1531.05|1530.55|26
1758805800000|2025-09-25 13:10:00|1531.45|1530.95|1531.75|1531.25|1531.8|1531.3|1530.85|1530.35|32
1758806100000|2025-09-25 13:15:00|1531.85|1531.35|1532.1|1531.6|1532.4|1531.9|1531.6|1531.1|25
1758806400000|2025-09-25 13:20:00|1532.05|1531.55|1532.4|1531.9|1532.4|1531.9|1531.7|1531.2|25
1758806700000|2025-09-25 13:25:00|1532.35|1531.85|1531.8|1531.3|1532.45|1531.95|1531.75|1531.25|31
1758807000000|2025-09-25 13:30:00|1531.75|1531.25|1533.7|1533.2|1534.1|1533.6|1531.75|1531.25|25
1758807300000|2025-09-25 13:35:00|1533.65|1533.15|1532.75|1532.25|1533.75|1533.25|1532.7|1532.2|27
1758807600000|2025-09-25 13:40:00|1532.7|1532.2|1532.25|1531.75|1532.85|1532.35|1531.9|1531.4|28
1758807900000|2025-09-25 13:45:00|1532.2|1531.7|1532|1531.5|1532.5|1532|1531.6|1531.1|32
1758808200000|2025-09-25 13:50:00|1532.05|1531.55|1531.6|1531.1|1533.1|1532.6|1531.45|1530.95|23
1758808500000|2025-09-25 13:55:00|1531.55|1531.05|1531.95|1531.45|1532.15|1531.65|1531.55|1531.05|27
1758808800000|2025-09-25 14:00:00|1532|1531.5|1532.35|1531.85|1532.85|1532.35|1531.85|1531.35|33
1758809100000|2025-09-25 14:05:00|1532.3|1531.8|1532.6|1532.1|1532.6|1532.1|1532|1531.5|20
1758809400000|2025-09-25 14:10:00|1532.65|1532.15|1532.7|1532.2|1532.9|1532.4|1532.5|1532|29
1758809700000|2025-09-25 14:15:00|1532.65|1532.15|1532.3|1531.8|1532.75|1532.25|1531.95|1531.45|38
1758870300000|2025-09-26 07:05:00|1529.45|1528.95|1529.15|1528.65|1529.85|1529.35|1528.85|1528.35|0
1758870600000|2025-09-26 07:10:00|1529.2|1528.7|1527.35|1526.85|1529.65|1529.15|1527.25|1526.75|0
1758870900000|2025-09-26 07:15:00|1527.4|1526.9|1526.15|1525.65|1527.4|1526.9|1525.95|1525.45|1
1758871200000|2025-09-26 07:20:00|1526.05|1525.55|1524.25|1523.75|1526.15|1525.65|1523.8|1523.3|0
1758871500000|2025-09-26 07:25:00|1524.3|1523.8|1527.45|1526.95|1527.45|1526.95|1524.25|1523.75|0
1758871800000|2025-09-26 07:30:00|1527.55|1527.05|1530.25|1529.75|1530.25|1529.75|1527.55|1527.05|1
1758872100000|2025-09-26 07:35:00|1530.2|1529.7|1531.15|1530.65|1531.35|1530.85|1530.15|1529.65|0
1758872400000|2025-09-26 07:40:00|1531.1|1530.6|1531.65|1531.15|1531.85|1531.35|1530.85|1530.35|0
1758872700000|2025-09-26 07:45:00|1531.6|1531.1|1531.85|1531.35|1532.05|1531.55|1531.25|1530.75|0
1758873000000|2025-09-26 07:50:00|1531.8|1531.3|1530.35|1529.85|1531.85|1531.35|1530.25|1529.75|0
1758873300000|2025-09-26 07:55:00|1530.3|1529.8|1528.75|1528.25|1530.35|1529.85|1528.25|1527.75|0
1758873600000|2025-09-26 08:00:00|1528.65|1528.15|1529.75|1529.25|1529.85|1529.35|1528.45|1527.95|0
1758873900000|2025-09-26 08:05:00|1529.65|1529.15|1528.45|1527.95|1529.9|1529.4|1528.45|1527.95|0
1758874200000|2025-09-26 08:10:00|1528.55|1528.05|1528.55|1528.05|1528.95|1528.45|1528.45|1527.95|0
1758874500000|2025-09-26 08:15:00|1528.75|1528.25|1529.05|1528.55|1529.1|1528.6|1528.55|1528.05|0
1758874800000|2025-09-26 08:20:00|1529|1528.5|1528.85|1528.35|1529.15|1528.65|1528.75|1528.25|0
1758875100000|2025-09-26 08:25:00|1528.9|1528.4|1528.65|1528.15|1529.05|1528.55|1528.35|1527.85|0
1758875400000|2025-09-26 08:30:00|1528.7|1528.2|1528.8|1528.3|1528.95|1528.45|1528.55|1528.05|0
1758875700000|2025-09-26 08:35:00|1528.85|1528.35|1528.95|1528.45|1529.05|1528.55|1528.55|1528.05|0
1758876000000|2025-09-26 08:40:00|1529|1528.5|1529.25|1528.75|1529.45|1528.95|1528.95|1528.45|0
1758876300000|2025-09-26 08:45:00|1529.2|1528.7|1528.05|1527.55|1529.2|1528.7|1527.95|1527.45|0
1758876600000|2025-09-26 08:50:00|1528|1527.5|1527.65|1527.15|1528.05|1527.55|1527.65|1527.15|1
1758876900000|2025-09-26 08:55:00|1527.7|1527.2|1527.55|1527.05|1527.75|1527.25|1527|1526.5|0
1758877200000|2025-09-26 09:00:00|1527.45|1526.95|1526.25|1525.75|1527.55|1527.05|1526.15|1525.65|0
1758877500000|2025-09-26 09:05:00|1526.35|1525.85|1526.15|1525.65|1526.35|1525.85|1526.05|1525.55|0
1758877800000|2025-09-26 09:10:00|1526.2|1525.7|1527.25|1526.75|1527.35|1526.85|1526.15|1525.65|0
1758878100000|2025-09-26 09:15:00|1527.2|1526.7|1527.45|1526.95|1527.75|1527.25|1526.75|1526.25|0
1758878400000|2025-09-26 09:20:00|1527.4|1526.9|1526.35|1525.85|1527.45|1526.95|1526.35|1525.85|0
1758878700000|2025-09-26 09:25:00|1526.3|1525.8|1526.25|1525.75|1526.5|1526|1526.05|1525.55|0
1758879000000|2025-09-26 09:30:00|1526.2|1525.7|1526.95|1526.45|1527.05|1526.55|1526.15|1525.65|0
1758879300000|2025-09-26 09:35:00|1527|1526.5|1528.45|1527.95|1528.55|1528.05|1526.95|1526.45|0
1758879600000|2025-09-26 09:40:00|1528.5|1528|1528.25|1527.75|1528.55|1528.05|1528.15|1527.65|0
1758879900000|2025-09-26 09:45:00|1528.3|1527.8|1530.55|1530.05|1530.65|1530.15|1528.25|1527.75|32
1758880200000|2025-09-26 09:50:00|1530.5|1530|1531.05|1530.55|1531.25|1530.75|1530.35|1529.85|0
1758880500000|2025-09-26 09:55:00|1531.15|1530.65|1531.25|1530.75|1531.65|1531.15|1531.05|1530.55|0
1758880800000|2025-09-26 10:00:00|1531.3|1530.8|1531.35|1530.85|1531.75|1531.25|1531.05|1530.55|0
1758881100000|2025-09-26 10:05:00|1531.3|1530.8|1530.65|1530.15|1531.3|1530.8|1530.6|1530.1|0
1758881400000|2025-09-26 10:10:00|1530.6|1530.1|1530.85|1530.35|1531.4|1530.9|1530.6|1530.1|1
1758881700000|2025-09-26 10:15:00|1530.9|1530.4|1530.55|1530.05|1530.95|1530.45|1530.4|1529.9|0
1758882000000|2025-09-26 10:20:00|1530.5|1530|1530.45|1529.95|1530.75|1530.25|1530.25|1529.75|0
1758882300000|2025-09-26 10:25:00|1530.5|1530|1531.25|1530.75|1531.35|1530.85|1530.45|1529.95|0
1758882600000|2025-09-26 10:30:00|1531.05|1530.55|1531.15|1530.65|1531.35|1530.85|1530.95|1530.45|0
1758882900000|2025-09-26 10:35:00|1531.1|1530.6|1531.55|1531.05|1531.75|1531.25|1531.1|1530.6|0
1758883200000|2025-09-26 10:40:00|1531.6|1531.1|1531.35|1530.85|1531.75|1531.25|1531.25|1530.75|0
1758883500000|2025-09-26 10:45:00|1531.3|1530.8|1531.55|1531.05|1531.85|1531.35|1531.15|1530.65|0
1758883800000|2025-09-26 10:50:00|1531.6|1531.1|1531.65|1531.15|1531.75|1531.25|1531.35|1530.85|0
1758884100000|2025-09-26 10:55:00|1531.6|1531.1|1531.55|1531.05|1531.65|1531.15|1531.25|1530.75|0
1758884400000|2025-09-26 11:00:00|1531.5|1531|1531.95|1531.45|1532.05|1531.55|1531.25|1530.75|0
1758884700000|2025-09-26 11:05:00|1531.9|1531.4|1532.05|1531.55|1532.15|1531.65|1531.85|1531.35|0
1758885000000|2025-09-26 11:10:00|1532|1531.5|1532.05|1531.55|1532.25|1531.75|1531.85|1531.35|0
1758885300000|2025-09-26 11:15:00|1532|1531.5|1531.95|1531.45|1532|1531.5|1531.65|1531.15|0
1758885600000|2025-09-26 11:20:00|1532|1531.5|1532.45|1531.95|1532.45|1531.95|1531.65|1531.15|0
1758885900000|2025-09-26 11:25:00|1532.4|1531.9|1532.75|1532.25|1532.85|1532.35|1532.3|1531.8|0
1758886200000|2025-09-26 11:30:00|1532.8|1532.3|1533.25|1532.75|1533.25|1532.75|1532.8|1532.3|0
1758886500000|2025-09-26 11:35:00|1533.2|1532.7|1533.35|1532.85|1533.45|1532.95|1533.15|1532.65|0
1758886800000|2025-09-26 11:40:00|1533.4|1532.9|1533.45|1532.95|1533.85|1533.35|1533.3|1532.8|0
1758887100000|2025-09-26 11:45:00|1533.5|1533|1534.05|1533.55|1534.35|1533.85|1533.45|1532.95|0
1758887400000|2025-09-26 11:50:00|1534.1|1533.6|1534.45|1533.95|1534.85|1534.35|1534.1|1533.6|8
1758887700000|2025-09-26 11:55:00|1534.2|1533.7|1533.6|1533.1|1534.25|1533.75|1533.5|1533|15
1758888000000|2025-09-26 12:00:00|1533.55|1533.05|1534.05|1533.55|1534.05|1533.55|1533.3|1532.8|15
1758888300000|2025-09-26 12:05:00|1534|1533.5|1534.55|1534.05|1534.55|1534.05|1533.95|1533.45|0
1758888600000|2025-09-26 12:10:00|1534.6|1534.1|1534.95|1534.45|1534.95|1534.45|1534.35|1533.85|1
1758888900000|2025-09-26 12:15:00|1534.9|1534.4|1535.2|1534.7|1535.4|1534.9|1534.85|1534.35|0
1758889200000|2025-09-26 12:20:00|1535.25|1534.75|1535.25|1534.75|1535.3|1534.8|1535.15|1534.65|0
1758889500000|2025-09-26 12:25:00|1535.2|1534.7|1535.2|1534.7|1535.3|1534.8|1535.15|1534.65|0
1758889800000|2025-09-26 12:30:00|1535.15|1534.65|1534.85|1534.35|1535.25|1534.75|1534.55|1534.05|0
1758890100000|2025-09-26 12:35:00|1534.9|1534.4|1535.45|1534.95|1535.85|1535.35|1534.85|1534.35|8
1758890400000|2025-09-26 12:40:00|1535.5|1535|1535.65|1535.15|1535.95|1535.45|1535.45|1534.95|0
1758890700000|2025-09-26 12:45:00|1535.7|1535.2|1535.15|1534.65|1535.75|1535.25|1534.95|1534.45|0
1758891000000|2025-09-26 12:50:00|1535.2|1534.7|1535.55|1535.05|1535.65|1535.15|1535.15|1534.65|1
1758891300000|2025-09-26 12:55:00|1535.6|1535.1|1534.85|1534.35|1535.95|1535.45|1534.85|1534.35|0
1758891600000|2025-09-26 13:00:00|1534.95|1534.45|1535.75|1535.25|1535.95|1535.45|1534.95|1534.45|5
1758891900000|2025-09-26 13:05:00|1535.7|1535.2|1535.55|1535.05|1535.75|1535.25|1535.15|1534.65|0
1758892200000|2025-09-26 13:10:00|1535.6|1535.1|1535.75|1535.25|1535.9|1535.4|1535.35|1534.85|0
1758892500000|2025-09-26 13:15:00|1535.8|1535.3|1535.05|1534.55|1535.85|1535.35|1535.05|1534.55|0
1758892800000|2025-09-26 13:20:00|1535.1|1534.6|1535.65|1535.15|1535.65|1535.15|1534.95|1534.45|0
1758893100000|2025-09-26 13:25:00|1535.6|1535.1|1536.15|1535.65|1536.55|1536.05|1535.55|1535.05|0
1758893400000|2025-09-26 13:30:00|1536.2|1535.7|1537.25|1536.75|1537.45|1536.95|1535.95|1535.45|1
1758893700000|2025-09-26 13:35:00|1537.2|1536.7|1537.75|1537.25|1538.45|1537.95|1537.05|1536.55|11
1758894000000|2025-09-26 13:40:00|1537.7|1537.2|1539.55|1539.05|1539.55|1539.05|1537.7|1537.2|1
1758894300000|2025-09-26 13:45:00|1539.5|1539|1538.55|1538.05|1539.55|1539.05|1538.45|1537.95|1
1758894600000|2025-09-26 13:50:00|1538.6|1538.1|1537.95|1537.45|1539.05|1538.55|1537.85|1537.35|1
1758894900000|2025-09-26 13:55:00|1538|1537.5|1537.95|1537.45|1538.05|1537.55|1537.2|1536.7|1
1758895200000|2025-09-26 14:00:00|1538|1537.5|1537.15|1536.65|1538.15|1537.65|1536.75|1536.25|1
1758895500000|2025-09-26 14:05:00|1537.1|1536.6|1538.05|1537.55|1538.35|1537.85|1537.1|1536.6|0
1758895800000|2025-09-26 14:10:00|1538|1537.5|1538.25|1537.75|1538.25|1537.75|1537.7|1537.2|33
1758896100000|2025-09-26 14:15:00|1538.2|1537.7|1539.3|1538.8|1539.45|1538.95|1538.05|1537.55|17
1759130100000|2025-09-29 07:15:00|1536.4|1535.9|1537.75|1537.25|1538.05|1537.55|1536.4|1535.9|0
1759130400000|2025-09-29 07:20:00|1537.8|1537.3|1536.85|1536.35|1538.3|1537.8|1536.65|1536.15|4
1759130700000|2025-09-29 07:25:00|1536.9|1536.4|1537|1536.5|1537.45|1536.95|1536.05|1535.55|0
1759131000000|2025-09-29 07:30:00|1536.95|1536.45|1537.85|1537.35|1537.95|1537.45|1536.85|1536.35|0
1759131300000|2025-09-29 07:35:00|1537.95|1537.45|1538.25|1537.75|1538.6|1538.1|1537.5|1537|1
1759131600000|2025-09-29 07:40:00|1538.2|1537.7|1536.45|1535.95|1538.25|1537.75|1536|1535.5|36
1759131900000|2025-09-29 07:45:00|1536.4|1535.9|1537.05|1536.55|1537.3|1536.8|1535.75|1535.25|10
1759132200000|2025-09-29 07:50:00|1537|1536.5|1537.45|1536.95|1537.8|1537.3|1537|1536.5|1
1759132500000|2025-09-29 07:55:00|1537.5|1537|1537.05|1536.55|1537.55|1537.05|1536.95|1536.45|1
1759132800000|2025-09-29 08:00:00|1537|1536.5|1536.1|1535.6|1537|1536.5|1535.75|1535.25|0
1759133100000|2025-09-29 08:05:00|1536.05|1535.55|1535.55|1535.05|1536.15|1535.65|1535.25|1534.75|11
1759133400000|2025-09-29 08:10:00|1535.6|1535.1|1535.75|1535.25|1536|1535.5|1535.45|1534.95|2
1759133700000|2025-09-29 08:15:00|1535.7|1535.2|1535.15|1534.65|1535.8|1535.3|1535.05|1534.55|8
1759134000000|2025-09-29 08:20:00|1535.2|1534.7|1535.9|1535.4|1536.2|1535.7|1535.15|1534.65|27
1759134300000|2025-09-29 08:25:00|1535.85|1535.35|1536.65|1536.15|1536.85|1536.35|1535.7|1535.2|34
1759134600000|2025-09-29 08:30:00|1536.6|1536.1|1534.8|1534.3|1536.7|1536.2|1534.6|1534.1|46
1759134900000|2025-09-29 08:35:00|1534.75|1534.25|1536.05|1535.55|1536.05|1535.55|1534.55|1534.05|31
1759135200000|2025-09-29 08:40:00|1536.15|1535.65|1536.65|1536.15|1536.75|1536.25|1536.1|1535.6|35
1759135500000|2025-09-29 08:45:00|1536.7|1536.2|1537.05|1536.55|1537.15|1536.65|1536.6|1536.1|35
1759135800000|2025-09-29 08:50:00|1537|1536.5|1537.05|1536.55|1537.35|1536.85|1536.95|1536.45|28
1759136100000|2025-09-29 08:55:00|1537|1536.5|1537.4|1536.9|1537.45|1536.95|1536.55|1536.05|34
1759136400000|2025-09-29 09:00:00|1537.35|1536.85|1538.85|1538.35|1538.85|1538.35|1537.35|1536.85|36
1759136700000|2025-09-29 09:05:00|1538.9|1538.4|1539.65|1539.15|1539.7|1539.2|1538.8|1538.3|34
1759137000000|2025-09-29 09:10:00|1539.6|1539.1|1540.2|1539.7|1540.25|1539.75|1539.55|1539.05|44
1759137300000|2025-09-29 09:15:00|1540.25|1539.75|1540.5|1540|1540.5|1540|1539.45|1538.95|29
1759137600000|2025-09-29 09:20:00|1540.2|1539.7|1541.05|1540.55|1541.4|1540.9|1540.2|1539.7|42
1759137900000|2025-09-29 09:25:00|1541|1540.5|1541.55|1541.05|1541.9|1541.4|1540.95|1540.45|35
1759138200000|2025-09-29 09:30:00|1541.5|1541|1541.4|1540.9|1542.15|1541.65|1541.1|1540.6|30
1759138500000|2025-09-29 09:35:00|1541.45|1540.95|1541.9|1541.4|1541.9|1541.4|1541.2|1540.7|29
1759138800000|2025-09-29 09:40:00|1541.95|1541.45|1542.2|1541.7|1542.3|1541.8|1541.75|1541.25|37
1759139100000|2025-09-29 09:45:00|1542.25|1541.75|1542.05|1541.55|1542.3|1541.8|1541.45|1540.95|31
1759139400000|2025-09-29 09:50:00|1542.1|1541.6|1541.7|1541.2|1542.4|1541.9|1541.65|1541.15|36
1759139700000|2025-09-29 09:55:00|1541.75|1541.25|1542.25|1541.75|1542.35|1541.85|1541.55|1541.05|30
1759140000000|2025-09-29 10:00:00|1542.3|1541.8|1542.25|1541.75|1542.45|1541.95|1542.1|1541.6|37
1759140300000|2025-09-29 10:05:00|1542.2|1541.7|1542.45|1541.95|1542.65|1542.15|1542.2|1541.7|30
1759140600000|2025-09-29 10:10:00|1542.4|1541.9|1542|1541.5|1542.45|1541.95|1541.8|1541.3|36
1759140900000|2025-09-29 10:15:00|1542.05|1541.55|1542.5|1542|1542.6|1542.1|1542|1541.5|31
1759141200000|2025-09-29 10:20:00|1542.45|1541.95|1542.75|1542.25|1542.75|1542.25|1542.35|1541.85|47
1759141500000|2025-09-29 10:25:00|1542.7|1542.2|1542.65|1542.15|1542.8|1542.3|1542.65|1542.15|29
1759141800000|2025-09-29 10:30:00|1542.6|1542.1|1542|1541.5|1542.7|1542.2|1541.85|1541.35|32
1759142100000|2025-09-29 10:35:00|1542.05|1541.55|1540.65|1540.15|1546.75|1546.25|1540.65|1540.15|55
1759142400000|2025-09-29 10:40:00|1540.7|1540.2|1542.1|1541.6|1544.55|1544.05|1540.7|1540.2|30
1759142700000|2025-09-29 10:45:00|1542.05|1541.55|1542.1|1541.6|1542.1|1541.6|1542|1541.5|29
1759143000000|2025-09-29 10:50:00|1542.05|1541.55|1541.6|1541.1|1542.15|1541.65|1541.45|1540.95|32
1759143300000|2025-09-29 10:55:00|1541.65|1541.15|1540.95|1540.45|1541.7|1541.2|1540.95|1540.45|37
1759143600000|2025-09-29 11:00:00|1541.05|1540.55|1541.15|1540.65|1544.05|1543.55|1540.75|1540.25|28
1759143900000|2025-09-29 11:05:00|1541.2|1540.7|1540.7|1540.2|1541.2|1540.7|1540.55|1540.05|34
1759144200000|2025-09-29 11:10:00|1540.75|1540.25|1540.35|1539.85|1540.75|1540.25|1540.15|1539.65|29
1759144500000|2025-09-29 11:15:00|1540.4|1539.9|1540.6|1540.1|1540.6|1540.1|1540.35|1539.85|35
1759144800000|2025-09-29 11:20:00|1540.55|1540.05|1541.8|1541.3|1541.8|1541.3|1540.55|1540.05|35
1759145100000|2025-09-29 11:25:00|1541.85|1541.35|1542.4|1541.9|1542.4|1541.9|1541.85|1541.35|33
1759145400000|2025-09-29 11:30:00|1542.45|1541.95|1542.85|1542.35|1542.95|1542.45|1542.45|1541.95|27
1759145700000|2025-09-29 11:35:00|1542.9|1542.4|1543.25|1542.75|1543.3|1542.8|1542.9|1542.4|34
1759146000000|2025-09-29 11:40:00|1543.2|1542.7|1543.4|1542.9|1543.45|1542.95|1543.2|1542.7|37
1759146300000|2025-09-29 11:45:00|1543.35|1542.85|1543.25|1542.75|1543.4|1542.9|1543.15|1542.65|60
1759146600000|2025-09-29 11:50:00|1543.4|1542.9|1543.95|1543.45|1543.95|1543.45|1543.4|1542.9|31
1759146900000|2025-09-29 11:55:00|1544|1543.5|1543.95|1543.45|1544.05|1543.55|1543.85|1543.35|37
1759147200000|2025-09-29 12:00:00|1544|1543.5|1543.8|1543.3|1544|1543.5|1543.25|1542.75|29
1759147500000|2025-09-29 12:05:00|1543.75|1543.25|1543.75|1543.25|1544.05|1543.55|1543.75|1543.25|32
1759147800000|2025-09-29 12:10:00|1543.7|1543.2|1542.9|1542.4|1543.7|1543.2|1542.55|1542.05|44
1759148100000|2025-09-29 12:15:00|1542.95|1542.45|1542.55|1542.05|1542.95|1542.45|1542.35|1541.85|38
1759148400000|2025-09-29 12:20:00|1542.5|1542|1542.85|1542.35|1542.9|1542.4|1542.4|1541.9|34
1759148700000|2025-09-29 12:25:00|1542.8|1542.3|1542.4|1541.9|1543|1542.5|1542.25|1541.75|36
1759149000000|2025-09-29 12:30:00|1542.45|1541.95|1542.7|1542.2|1542.8|1542.3|1542.2|1541.7|34
1759149300000|2025-09-29 12:35:00|1542.3|1541.8|1542.3|1541.8|1542.6|1542.1|1541.9|1541.4|32
1759149600000|2025-09-29 12:40:00|1542.35|1541.85|1542.55|1542.05|1542.7|1542.2|1542.3|1541.8|29
1759149900000|2025-09-29 12:45:00|1542.5|1542|1542.9|1542.4|1542.95|1542.45|1542.5|1542|34
1759150200000|2025-09-29 12:50:00|1542.85|1542.35|1542.75|1542.25|1542.95|1542.45|1542.6|1542.1|37
1759150500000|2025-09-29 12:55:00|1542.8|1542.3|1542.8|1542.3|1542.95|1542.45|1542.4|1541.9|30
1759150800000|2025-09-29 13:00:00|1542.85|1542.35|1542.35|1541.85|1542.9|1542.4|1542.15|1541.65|59
1759151100000|2025-09-29 13:05:00|1542.4|1541.9|1541.95|1541.45|1542.4|1541.9|1541.65|1541.15|35
1759151400000|2025-09-29 13:10:00|1541.9|1541.4|1541.65|1541.15|1542|1541.5|1541|1540.5|37
1759151700000|2025-09-29 13:15:00|1541.6|1541.1|1541.6|1541.1|1541.85|1541.35|1541.2|1540.7|40
1759152000000|2025-09-29 13:20:00|1541.65|1541.15|1540|1539.5|1541.65|1541.15|1539.85|1539.35|53
1759152300000|2025-09-29 13:25:00|1540.05|1539.55|1540.85|1540.35|1541.85|1541.35|1540.05|1539.55|46
1759152600000|2025-09-29 13:30:00|1540.75|1540.25|1539.4|1538.9|1541.35|1540.85|1539.4|1538.9|38
1759152900000|2025-09-29 13:35:00|1539.5|1539|1538.7|1538.2|1539.65|1539.15|1537.9|1537.4|39
1759153200000|2025-09-29 13:40:00|1538.3|1537.8|1537.5|1537|1538.65|1538.15|1536.9|1536.4|31
1759153500000|2025-09-29 13:45:00|1537.45|1536.95|1536.3|1535.8|1537.6|1537.1|1536.3|1535.8|37
1759153800000|2025-09-29 13:50:00|1536.25|1535.75|1534.95|1534.45|1536.3|1535.8|1534.65|1534.15|48
1759154100000|2025-09-29 13:55:00|1534.9|1534.4|1534|1533.5|1535.1|1534.6|1534|1533.5|35
1759154400000|2025-09-29 14:00:00|1534.05|1533.55|1533.6|1533.1|1534.05|1533.55|1533.45|1532.95|7
1759154700000|2025-09-29 14:05:00|1533.55|1533.05|1533.4|1532.9|1534|1533.5|1533.05|1532.55|21
1759155000000|2025-09-29 14:10:00|1533.2|1532.7|1533.5|1533|1533.5|1533|1532.55|1532.05|2
1759155300000|2025-09-29 14:15:00|1533.55|1533.05|1534.55|1534.05|1534.55|1534.05|1532.95|1532.45|13
1759215600000|2025-09-30 07:00:00|1527.9|1527.4|1532.25|1531.75|1532.25|1531.75|1527.9|1527.4|18
1759215900000|2025-09-30 07:05:00|1532.3|1531.8|1532.2|1531.7|1532.5|1532|1531.05|1530.55|5
1759216200000|2025-09-30 07:10:00|1532.15|1531.65|1530.15|1529.65|1532.15|1531.65|1529.75|1529.25|0
1759216500000|2025-09-30 07:15:00|1530.05|1529.55|1530.55|1530.05|1531.25|1530.75|1529.25|1528.75|1
1759216800000|2025-09-30 07:20:00|1530.5|1530|1530.75|1530.25|1531.5|1531|1530.15|1529.65|0
1759217100000|2025-09-30 07:25:00|1530.7|1530.2|1528.35|1527.85|1530.75|1530.25|1528.35|1527.85|6
1759217400000|2025-09-30 07:30:00|1528.3|1527.8|1527.65|1527.15|1528.4|1527.9|1526.95|1526.45|9
1759217700000|2025-09-30 07:35:00|1527.7|1527.2|1526.05|1525.55|1527.95|1527.45|1525.95|1525.45|16
1759218000000|2025-09-30 07:40:00|1526|1525.5|1524.65|1524.15|1526.15|1525.65|1523.55|1523.05|21
1759218300000|2025-09-30 07:45:00|1524.6|1524.1|1525.25|1524.75|1525.65|1525.15|1524.55|1524.05|7
1759218600000|2025-09-30 07:50:00|1525.2|1524.7|1526.35|1525.85|1527.1|1526.6|1525.2|1524.7|0
1759218900000|2025-09-30 07:55:00|1526.4|1525.9|1525.95|1525.45|1526.45|1525.95|1525.45|1524.95|0
1759219200000|2025-09-30 08:00:00|1526.05|1525.55|1525.85|1525.35|1526.15|1525.65|1525.3|1524.8|0
1759219500000|2025-09-30 08:05:00|1525.8|1525.3|1527.35|1526.85|1527.55|1527.05|1525.55|1525.05|0
1759219800000|2025-09-30 08:10:00|1527.4|1526.9|1528.55|1528.05|1528.8|1528.3|1527.4|1526.9|1
1759220100000|2025-09-30 08:15:00|1528.5|1528|1527.55|1527.05|1528.5|1528|1527.35|1526.85|0
1759220400000|2025-09-30 08:20:00|1527.5|1527|1527.45|1526.95|1527.95|1527.45|1527.35|1526.85|0
1759220700000|2025-09-30 08:25:00|1527.55|1527.05|1528.15|1527.65|1528.85|1528.35|1527.55|1527.05|0
1759221000000|2025-09-30 08:30:00|1528.1|1527.6|1526.35|1525.85|1528.15|1527.65|1526.05|1525.55|0
1759221300000|2025-09-30 08:35:00|1526.25|1525.75|1526.25|1525.75|1526.35|1525.85|1525.65|1525.15|0
1759221600000|2025-09-30 08:40:00|1526.3|1525.8|1527.25|1526.75|1527.25|1526.75|1526.15|1525.65|1
1759221900000|2025-09-30 08:45:00|1527.3|1526.8|1528.75|1528.25|1528.75|1528.25|1527.15|1526.65|0
1759222200000|2025-09-30 08:50:00|1528.7|1528.2|1529.15|1528.65|1529.55|1529.05|1528.65|1528.15|0
1759222500000|2025-09-30 08:55:00|1529.2|1528.7|1528.25|1527.75|1529.25|1528.75|1528.25|1527.75|0
1759222800000|2025-09-30 09:00:00|1528.2|1527.7|1526.95|1526.45|1528.35|1527.85|1526.95|1526.45|0
1759223100000|2025-09-30 09:05:00|1527|1526.5|1527.25|1526.75|1527.75|1527.25|1527|1526.5|0
1759223400000|2025-09-30 09:10:00|1527.3|1526.8|1527.45|1526.95|1527.45|1526.95|1526.95|1526.45|0
1759223700000|2025-09-30 09:15:00|1527.4|1526.9|1527.7|1527.2|1527.75|1527.25|1527.35|1526.85|1
1759224000000|2025-09-30 09:20:00|1527.55|1527.05|1526.75|1526.25|1527.65|1527.15|1526.75|1526.25|0
1759224300000|2025-09-30 09:25:00|1526.8|1526.3|1527.15|1526.65|1527.25|1526.75|1526.5|1526|1
1759224600000|2025-09-30 09:30:00|1527.2|1526.7|1527.65|1527.15|1527.75|1527.25|1527.15|1526.65|0
1759224900000|2025-09-30 09:35:00|1527.7|1527.2|1527.15|1526.65|1527.85|1527.35|1527.05|1526.55|0
1759225200000|2025-09-30 09:40:00|1527.2|1526.7|1527.55|1527.05|1527.65|1527.15|1527.15|1526.65|0
1759225500000|2025-09-30 09:45:00|1527.65|1527.15|1527.65|1527.15|1527.9|1527.4|1527.55|1527.05|0
1759225800000|2025-09-30 09:50:00|1527.7|1527.2|1528.05|1527.55|1528.55|1528.05|1527.65|1527.15|1
1759226100000|2025-09-30 09:55:00|1528.1|1527.6|1528.55|1528.05|1528.55|1528.05|1528.1|1527.6|0
1759226400000|2025-09-30 10:00:00|1528.6|1528.1|1528.25|1527.75|1528.95|1528.45|1528.25|1527.75|0
1759226700000|2025-09-30 10:05:00|1528.3|1527.8|1528.15|1527.65|1528.4|1527.9|1527.95|1527.45|0
1759227000000|2025-09-30 10:10:00|1528.1|1527.6|1528.15|1527.65|1528.15|1527.65|1527.75|1527.25|1
1759227300000|2025-09-30 10:15:00|1528.2|1527.7|1527.95|1527.45|1528.75|1528.25|1527.95|1527.45|0
1759227600000|2025-09-30 10:20:00|1528|1527.5|1527.65|1527.15|1528.05|1527.55|1527.55|1527.05|0
1759227900000|2025-09-30 10:25:00|1527.55|1527.05|1527.25|1526.75|1527.65|1527.15|1527.25|1526.75|0
1759228200000|2025-09-30 10:30:00|1527.3|1526.8|1528.25|1527.75|1528.25|1527.75|1527.3|1526.8|0
1759228500000|2025-09-30 10:35:00|1528.3|1527.8|1528.35|1527.85|1528.75|1528.25|1528.25|1527.75|0
1759228800000|2025-09-30 10:40:00|1528.3|1527.8|1527.55|1527.05|1528.3|1527.8|1527.55|1527.05|0
1759229100000|2025-09-30 10:45:00|1527.6|1527.1|1527.35|1526.85|1527.75|1527.25|1527.25|1526.75|0
1759229400000|2025-09-30 10:50:00|1527.4|1526.9|1527.55|1527.05|1527.8|1527.3|1527.15|1526.65|20
1759229700000|2025-09-30 10:55:00|1527.65|1527.15|1527.75|1527.25|1528.15|1527.65|1527.45|1526.95|0
1759230000000|2025-09-30 11:00:00|1527.85|1527.35|1527.65|1527.15|1527.85|1527.35|1527.25|1526.75|0
1759230300000|2025-09-30 11:05:00|1527.7|1527.2|1527.55|1527.05|1528.25|1527.75|1527.45|1526.95|0
1759230600000|2025-09-30 11:10:00|1527.6|1527.1|1526.35|1525.85|1527.65|1527.15|1526.35|1525.85|0
1759230900000|2025-09-30 11:15:00|1526.25|1525.75|1525.95|1525.45|1526.35|1525.85|1525.95|1525.45|0
1759231200000|2025-09-30 11:20:00|1525.9|1525.4|1525.65|1525.15|1525.9|1525.4|1525.55|1525.05|0
1759231500000|2025-09-30 11:25:00|1525.7|1525.2|1526.15|1525.65|1526.35|1525.85|1525.55|1525.05|0
1759231800000|2025-09-30 11:30:00|1526.05|1525.55|1525.95|1525.45|1526.05|1525.55|1525.35|1524.85|0
1759232100000|2025-09-30 11:35:00|1526|1525.5|1526.25|1525.75|1526.55|1526.05|1525.85|1525.35|0
1759232400000|2025-09-30 11:40:00|1526.2|1525.7|1526.05|1525.55|1526.35|1525.85|1526.05|1525.55|0
1759232700000|2025-09-30 11:45:00|1526.1|1525.6|1525.55|1525.05|1526.15|1525.65|1525.45|1524.95|0
1759233000000|2025-09-30 11:50:00|1525.6|1525.1|1525.45|1524.95|1525.75|1525.25|1525.35|1524.85|0
1759233300000|2025-09-30 11:55:00|1525.5|1525|1523.25|1522.75|1525.55|1525.05|1523.1|1522.6|3
1759233600000|2025-09-30 12:00:00|1523.15|1522.65|1523.7|1523.2|1523.8|1523.3|1521.55|1521.05|0
1759233900000|2025-09-30 12:05:00|1523.35|1522.85|1522.85|1522.35|1523.4|1522.9|1522.2|1521.7|21
1759234200000|2025-09-30 12:10:00|1522.75|1522.25|1524.15|1523.65|1524.45|1523.95|1522.45|1521.95|10
1759234500000|2025-09-30 12:15:00|1524.2|1523.7|1524.05|1523.55|1524.6|1524.1|1523.65|1523.15|3
1759234800000|2025-09-30 12:20:00|1524.1|1523.6|1523.35|1522.85|1524.2|1523.7|1522.85|1522.35|2
1759235100000|2025-09-30 12:25:00|1523.4|1522.9|1522.15|1521.65|1523.45|1522.95|1522.05|1521.55|5
1759235400000|2025-09-30 12:30:00|1522.1|1521.6|1521.75|1521.25|1522.75|1522.25|1521.75|1521.25|3
1759235700000|2025-09-30 12:35:00|1521.8|1521.3|1521.45|1520.95|1521.8|1521.3|1521.05|1520.55|0
1759236000000|2025-09-30 12:40:00|1521.5|1521|1521.25|1520.75|1521.95|1521.45|1520.85|1520.35|16
1759236300000|2025-09-30 12:45:00|1521.3|1520.8|1522.35|1521.85|1522.55|1522.05|1521.25|1520.75|0
1759236600000|2025-09-30 12:50:00|1522.4|1521.9|1523.65|1523.15|1524.15|1523.65|1522.15|1521.65|10
1759236900000|2025-09-30 12:55:00|1523.55|1523.05|1523.45|1522.95|1523.65|1523.15|1523.05|1522.55|30
1759237200000|2025-09-30 13:00:00|1523.5|1523|1523.8|1523.3|1524.35|1523.85|1523.5|1523|11
1759237500000|2025-09-30 13:05:00|1523.85|1523.35|1523.75|1523.25|1524.05|1523.55|1523.25|1522.75|2
1759237800000|2025-09-30 13:10:00|1523.8|1523.3|1524.45|1523.95|1524.65|1524.15|1523.65|1523.15|0
1759238100000|2025-09-30 13:15:00|1524.4|1523.9|1524.45|1523.95|1524.65|1524.15|1524.05|1523.55|0
1759238400000|2025-09-30 13:20:00|1524.5|1524|1524.45|1523.95|1524.85|1524.35|1524.35|1523.85|1
1759238700000|2025-09-30 13:25:00|1524.5|1524|1523.85|1523.35|1525.15|1524.65|1523.45|1522.95|0
1759239000000|2025-09-30 13:30:00|1523.8|1523.3|1525.2|1524.7|1525.25|1524.75|1523|1522.5|0
1759239300000|2025-09-30 13:35:00|1525.35|1524.85|1524.45|1523.95|1525.95|1525.45|1524.45|1523.95|0
1759239600000|2025-09-30 13:40:00|1524.5|1524|1524.35|1523.85|1524.75|1524.25|1523.75|1523.25|0
1759239900000|2025-09-30 13:45:00|1524.3|1523.8|1522.55|1522.05|1524.75|1524.25|1522.35|1521.85|0
1759240200000|2025-09-30 13:50:00|1522.5|1522|1519.05|1518.55|1522.5|1522|1518.95|1518.45|10
1759240500000|2025-09-30 13:55:00|1519|1518.5|1519.35|1518.85|1520.35|1519.85|1518.95|1518.45|0
1759240800000|2025-09-30 14:00:00|1519.25|1518.75|1520.05|1519.55|1520.55|1520.05|1518.9|1518.4|0
1759241100000|2025-09-30 14:05:00|1520.1|1519.6|1519.45|1518.95|1520.15|1519.65|1519.05|1518.55|0
1759241400000|2025-09-30 14:10:00|1519.5|1519|1520.45|1519.95|1520.45|1519.95|1519.15|1518.65|1
1759241700000|2025-09-30 14:15:00|1520.5|1520|1519.55|1519.05|1520.75|1520.25|1519.45|1518.95|15
1759302000000|2025-10-01 07:00:00|1526.05|1525.55|1524.75|1524.25|1526.05|1525.55|1524.15|1523.65|0
1759302300000|2025-10-01 07:05:00|1524.8|1524.3|1522.05|1521.55|1524.9|1524.4|1521.95|1521.45|0
1759302600000|2025-10-01 07:10:00|1522|1521.5|1523.85|1523.35|1524.15|1523.65|1521.55|1521.05|6
1759302900000|2025-10-01 07:15:00|1523.8|1523.3|1525.25|1524.75|1525.45|1524.95|1523.25|1522.75|0
1759303200000|2025-10-01 07:20:00|1525.3|1524.8|1524.35|1523.85|1525.85|1525.35|1524.3|1523.8|8
1759303500000|2025-10-01 07:25:00|1524.4|1523.9|1523.75|1523.25|1524.75|1524.25|1522.95|1522.45|27
1759303800000|2025-10-01 07:30:00|1523.85|1523.35|1525.45|1524.95|1525.85|1525.35|1523.85|1523.35|4
1759304100000|2025-10-01 07:35:00|1525.4|1524.9|1526.05|1525.55|1526.45|1525.95|1525.35|1524.85|0
1759304400000|2025-10-01 07:40:00|1526.1|1525.6|1526.75|1526.25|1527.55|1527.05|1526.05|1525.55|0
1759304700000|2025-10-01 07:45:00|1526.85|1526.35|1527.65|1527.15|1527.75|1527.25|1526.6|1526.1|0
1759305000000|2025-10-01 07:50:00|1527.55|1527.05|1527.35|1526.85|1528.45|1527.95|1527.35|1526.85|0
1759305300000|2025-10-01 07:55:00|1527.45|1526.95|1528.05|1527.55|1528.35|1527.85|1526.75|1526.25|0
1759305600000|2025-10-01 08:00:00|1528|1527.5|1528.55|1528.05|1528.65|1528.15|1527.65|1527.15|0
1759305900000|2025-10-01 08:05:00|1528.6|1528.1|1528.35|1527.85|1528.95|1528.45|1528.15|1527.65|0
1759306200000|2025-10-01 08:10:00|1528.4|1527.9|1526.95|1526.45|1528.45|1527.95|1526.6|1526.1|0
1759306500000|2025-10-01 08:15:00|1526.9|1526.4|1526.75|1526.25|1527.45|1526.95|1526.35|1525.85|0
1759306800000|2025-10-01 08:20:00|1526.8|1526.3|1527.05|1526.55|1527.35|1526.85|1526.05|1525.55|1
1759307100000|2025-10-01 08:25:00|1527|1526.5|1526.55|1526.05|1527.15|1526.65|1526.45|1525.95|0
1759307400000|2025-10-01 08:30:00|1526.6|1526.1|1526.75|1526.25|1526.95|1526.45|1526.2|1525.7|0
1759307700000|2025-10-01 08:35:00|1526.8|1526.3|1527.15|1526.65|1527.45|1526.95|1526.8|1526.3|0
1759308000000|2025-10-01 08:40:00|1527.2|1526.7|1527.45|1526.95|1528.55|1528.05|1527.2|1526.7|1
1759308300000|2025-10-01 08:45:00|1527.5|1527|1527.05|1526.55|1527.75|1527.25|1526.55|1526.05|0
1759308600000|2025-10-01 08:50:00|1527.1|1526.6|1526.85|1526.35|1527.3|1526.8|1526.65|1526.15|0
1759308900000|2025-10-01 08:55:00|1526.8|1526.3|1526.65|1526.15|1526.8|1526.3|1526.45|1525.95|0
1759309200000|2025-10-01 09:00:00|1526.55|1526.05|1526.55|1526.05|1526.65|1526.15|1525.65|1525.15|0
1759309500000|2025-10-01 09:05:00|1526.6|1526.1|1526.55|1526.05|1527.15|1526.65|1526.55|1526.05|0
1759309800000|2025-10-01 09:10:00|1526.5|1526|1526.05|1525.55|1526.55|1526.05|1525.85|1525.35|0
1759310100000|2025-10-01 09:15:00|1526|1525.5|1525.3|1524.8|1526.25|1525.75|1525.3|1524.8|0
1759310400000|2025-10-01 09:20:00|1525.35|1524.85|1524.65|1524.15|1525.45|1524.95|1524.55|1524.05|6
1759310700000|2025-10-01 09:25:00|1524.7|1524.2|1523.65|1523.15|1524.75|1524.25|1523.55|1523.05|0
1759311000000|2025-10-01 09:30:00|1523.7|1523.2|1524.45|1523.95|1524.55|1524.05|1523.15|1522.65|0
1759311300000|2025-10-01 09:35:00|1524.5|1524|1524.35|1523.85|1524.65|1524.15|1524.05|1523.55|0
1759311600000|2025-10-01 09:40:00|1524.4|1523.9|1524.25|1523.75|1524.6|1524.1|1524.15|1523.65|1
1759311900000|2025-10-01 09:45:00|1524.2|1523.7|1523.7|1523.2|1524.5|1524|1523.65|1523.15|1
1759312200000|2025-10-01 09:50:00|1523.65|1523.15|1523.55|1523.05|1523.75|1523.25|1523.55|1523.05|0
1759312500000|2025-10-01 09:55:00|1523.6|1523.1|1523.1|1522.6|1523.6|1523.1|1522.85|1522.35|0
1759312800000|2025-10-01 10:00:00|1523.15|1522.65|1524.85|1524.35|1524.85|1524.35|1523.1|1522.6|1
1759313100000|2025-10-01 10:05:00|1524.8|1524.3|1525.4|1524.9|1525.55|1525.05|1524.75|1524.25|1
1759313400000|2025-10-01 10:10:00|1525.45|1524.95|1524.95|1524.45|1525.65|1525.15|1524.95|1524.45|1
1759313700000|2025-10-01 10:15:00|1524.85|1524.35|1525.15|1524.65|1525.45|1524.95|1524.75|1524.25|0
1759314000000|2025-10-01 10:20:00|1525.2|1524.7|1525.75|1525.25|1525.95|1525.45|1525.05|1524.55|0
1759314300000|2025-10-01 10:25:00|1525.8|1525.3|1525.85|1525.35|1525.95|1525.45|1525.45|1524.95|0
1759314600000|2025-10-01 10:30:00|1525.9|1525.4|1526.25|1525.75|1526.45|1525.95|1525.85|1525.35|0
1759314900000|2025-10-01 10:35:00|1526.2|1525.7|1526.45|1525.95|1526.65|1526.15|1526.05|1525.55|0
1759315200000|2025-10-01 10:40:00|1526.5|1526|1526.65|1526.15|1526.8|1526.3|1526.35|1525.85|0
1759315500000|2025-10-01 10:45:00|1526.6|1526.1|1527.45|1526.95|1527.45|1526.95|1526.55|1526.05|0
1759315800000|2025-10-01 10:50:00|1527.5|1527|1527.35|1526.85|1527.8|1527.3|1527.35|1526.85|0
1759316100000|2025-10-01 10:55:00|1527.4|1526.9|1527.75|1527.25|1527.75|1527.25|1527.35|1526.85|0
1759316400000|2025-10-01 11:00:00|1527.7|1527.2|1527.65|1527.15|1527.85|1527.35|1527.55|1527.05|0
1759316700000|2025-10-01 11:05:00|1527.6|1527.1|1527.55|1527.05|1527.75|1527.25|1527.15|1526.65|0
1759317000000|2025-10-01 11:10:00|1527.5|1527|1527.75|1527.25|1527.75|1527.25|1527.25|1526.75|0
1759317300000|2025-10-01 11:15:00|1527.8|1527.3|1528.25|1527.75|1528.4|1527.9|1527.8|1527.3|11
1759317600000|2025-10-01 11:20:00|1528.3|1527.8|1529.55|1529.05|1529.65|1529.15|1528.3|1527.8|1
1759317900000|2025-10-01 11:25:00|1529.6|1529.1|1530.75|1530.25|1530.95|1530.45|1529.55|1529.05|0
1759318200000|2025-10-01 11:30:00|1530.8|1530.3|1531.25|1530.75|1531.35|1530.85|1530.75|1530.25|0
1759318500000|2025-10-01 11:35:00|1531.2|1530.7|1530.1|1529.6|1531.2|1530.7|1530.05|1529.55|0
1759318800000|2025-10-01 11:40:00|1530.05|1529.55|1529.95|1529.45|1530.05|1529.55|1529.85|1529.35|0
1759319100000|2025-10-01 11:45:00|1529.9|1529.4|1530.85|1530.35|1530.9|1530.4|1529.9|1529.4|1
1759319400000|2025-10-01 11:50:00|1530.9|1530.4|1530.55|1530.05|1530.9|1530.4|1530.35|1529.85|2
1759319700000|2025-10-01 11:55:00|1530.45|1529.95|1529.55|1529.05|1530.55|1530.05|1529.15|1528.65|0
1759320000000|2025-10-01 12:00:00|1529.6|1529.1|1529.75|1529.25|1530.15|1529.65|1529.55|1529.05|0
1759320300000|2025-10-01 12:05:00|1529.8|1529.3|1529.15|1528.65|1529.85|1529.35|1528.85|1528.35|0
1759320600000|2025-10-01 12:10:00|1529.1|1528.6|1528.65|1528.15|1529.25|1528.75|1528.65|1528.15|0
1759320900000|2025-10-01 12:15:00|1528.7|1528.2|1527.7|1527.2|1529.05|1528.55|1527.15|1526.65|0
1759321200000|2025-10-01 12:20:00|1527.75|1527.25|1526.95|1526.45|1527.95|1527.45|1526.85|1526.35|1
1759321500000|2025-10-01 12:25:00|1527|1526.5|1527.05|1526.55|1527.15|1526.65|1526.45|1525.95|0
1759321800000|2025-10-01 12:30:00|1527.15|1526.65|1527.45|1526.95|1527.55|1527.05|1526.95|1526.45|0
1759322100000|2025-10-01 12:35:00|1527.5|1527|1528.45|1527.95|1528.65|1528.15|1527.5|1527|0
1759322400000|2025-10-01 12:40:00|1528.5|1528|1528.05|1527.55|1528.55|1528.05|1528.05|1527.55|0
1759322700000|2025-10-01 12:45:00|1528|1527.5|1527.65|1527.15|1528|1527.5|1527.5|1527|1
1759323000000|2025-10-01 12:50:00|1527.6|1527.1|1527.4|1526.9|1527.65|1527.15|1527.25|1526.75|0
1759323300000|2025-10-01 12:55:00|1527.45|1526.95|1527.35|1526.85|1527.45|1526.95|1527.3|1526.8|0
1759323600000|2025-10-01 13:00:00|1527.4|1526.9|1526.65|1526.15|1527.45|1526.95|1526.55|1526.05|0
1759323900000|2025-10-01 13:05:00|1526.7|1526.2|1527.15|1526.65|1527.15|1526.65|1526.45|1525.95|1
1759324200000|2025-10-01 13:10:00|1527.2|1526.7|1525.75|1525.25|1527.25|1526.75|1525.75|1525.25|0
1759324500000|2025-10-01 13:15:00|1525.8|1525.3|1525.45|1524.95|1525.85|1525.35|1525.45|1524.95|0
1759324800000|2025-10-01 13:20:00|1525.5|1525|1524.95|1524.45|1525.55|1525.05|1524.65|1524.15|0
1759325100000|2025-10-01 13:25:00|1524.9|1524.4|1525.05|1524.55|1525.1|1524.6|1524.65|1524.15|0
1759325400000|2025-10-01 13:30:00|1525|1524.5|1526.15|1525.65|1526.2|1525.7|1524.75|1524.25|0
1759325700000|2025-10-01 13:35:00|1526.1|1525.6|1526.55|1526.05|1526.65|1526.15|1525.65|1525.15|0
1759326000000|2025-10-01 13:40:00|1526.5|1526|1527.05|1526.55|1527.45|1526.95|1526.45|1525.95|2
1759326300000|2025-10-01 13:45:00|1527|1526.5|1526.45|1525.95|1527.1|1526.6|1526.05|1525.55|0
1759326600000|2025-10-01 13:50:00|1526.4|1525.9|1527.25|1526.75|1527.95|1527.45|1526.15|1525.65|16
1759326900000|2025-10-01 13:55:00|1527.2|1526.7|1528.45|1527.95|1528.75|1528.25|1527.05|1526.55|12
1759327200000|2025-10-01 14:00:00|1528.5|1528|1529.45|1528.95|1529.65|1529.15|1527.25|1526.75|0
1759327500000|2025-10-01 14:05:00|1529.5|1529|1529.05|1528.55|1529.95|1529.45|1528.55|1528.05|7
1759327800000|2025-10-01 14:10:00|1529|1528.5|1528.75|1528.25|1529.35|1528.85|1528.45|1527.95|1
1759328100000|2025-10-01 14:15:00|1528.8|1528.3|1529.75|1529.25|1529.85|1529.35|1528.35|1527.85|13
1759388400000|2025-10-02 07:00:00|1529.3|1528.8|1529.45|1528.95|1529.8|1529.3|1529.3|1528.8|6
1759388700000|2025-10-02 07:05:00|1529.5|1529|1527.85|1527.35|1529.6|1529.1|1527.75|1527.25|6
1759389000000|2025-10-02 07:10:00|1527.8|1527.3|1526.45|1525.95|1528.05|1527.55|1525.6|1525.1|1
1759389300000|2025-10-02 07:15:00|1526.4|1525.9|1525.25|1524.75|1527|1526.5|1524.15|1523.65|0
1759389600000|2025-10-02 07:20:00|1525.2|1524.7|1528.55|1528.05|1528.65|1528.15|1524.95|1524.45|0
1759389900000|2025-10-02 07:25:00|1528.45|1527.95|1529.75|1529.25|1530.65|1530.15|1528.45|1527.95|1
1759390200000|2025-10-02 07:30:00|1529.8|1529.3|1528.85|1528.35|1530.15|1529.65|1528.85|1528.35|2
1759390500000|2025-10-02 07:35:00|1528.95|1528.45|1528.85|1528.35|1529.15|1528.65|1528.25|1527.75|0
1759390800000|2025-10-02 07:40:00|1528.9|1528.4|1530.15|1529.65|1530.25|1529.75|1528.9|1528.4|0
1759391100000|2025-10-02 07:45:00|1530.1|1529.6|1529.85|1529.35|1530.15|1529.65|1529.45|1528.95|0
1759391400000|2025-10-02 07:50:00|1529.8|1529.3|1529.85|1529.35|1529.95|1529.45|1529.45|1528.95|0
1759391700000|2025-10-02 07:55:00|1529.8|1529.3|1529.55|1529.05|1529.8|1529.3|1529.35|1528.85|0
1759392000000|2025-10-02 08:00:00|1529.5|1529|1529.75|1529.25|1530|1529.5|1529.25|1528.75|0
1759392300000|2025-10-02 08:05:00|1529.8|1529.3|1529.05|1528.55|1529.8|1529.3|1528.95|1528.45|0
1759392600000|2025-10-02 08:10:00|1528.95|1528.45|1529.15|1528.65|1529.35|1528.85|1528.95|1528.45|0
1759392900000|2025-10-02 08:15:00|1529.2|1528.7|1528.55|1528.05|1529.45|1528.95|1528.05|1527.55|0
1759393200000|2025-10-02 08:20:00|1528.45|1527.95|1528.45|1527.95|1528.95|1528.45|1528.45|1527.95|0
1759393500000|2025-10-02 08:25:00|1528.4|1527.9|1528.85|1528.35|1529.15|1528.65|1528.25|1527.75|0
1759393800000|2025-10-02 08:30:00|1528.9|1528.4|1529.45|1528.95|1529.75|1529.25|1528.85|1528.35|0
1759394100000|2025-10-02 08:35:00|1529.35|1528.85|1530.4|1529.9|1530.4|1529.9|1529.35|1528.85|0
1759394400000|2025-10-02 08:40:00|1530.45|1529.95|1530.25|1529.75|1531.5|1531|1530.25|1529.75|1
1759394700000|2025-10-02 08:45:00|1530.3|1529.8|1530.55|1530.05|1530.65|1530.15|1529.8|1529.3|0
1759395000000|2025-10-02 08:50:00|1530.6|1530.1|1530.85|1530.35|1531.05|1530.55|1530.25|1529.75|0
1759395300000|2025-10-02 08:55:00|1530.9|1530.4|1530.65|1530.15|1531.35|1530.85|1530.55|1530.05|0
1759395600000|2025-10-02 09:00:00|1530.6|1530.1|1529.65|1529.15|1530.95|1530.45|1529.65|1529.15|0
1759395900000|2025-10-02 09:05:00|1529.6|1529.1|1529.35|1528.85|1529.75|1529.25|1529.05|1528.55|0
1759396200000|2025-10-02 09:10:00|1529.3|1528.8|1528.55|1528.05|1529.35|1528.85|1528.55|1528.05|0
1759396500000|2025-10-02 09:15:00|1528.6|1528.1|1527.25|1526.75|1528.65|1528.15|1526.55|1526.05|0
1759396800000|2025-10-02 09:20:00|1527.3|1526.8|1527.05|1526.55|1527.55|1527.05|1526.85|1526.35|0
1759397100000|2025-10-02 09:25:00|1527.1|1526.6|1527.55|1527.05|1527.55|1527.05|1527.05|1526.55|0
1759397400000|2025-10-02 09:30:00|1527.45|1526.95|1527.75|1527.25|1528.05|1527.55|1527.45|1526.95|0
1759397700000|2025-10-02 09:35:00|1527.7|1527.2|1526.85|1526.35|1527.7|1527.2|1526.85|1526.35|0
1759398000000|2025-10-02 09:40:00|1526.9|1526.4|1526.25|1525.75|1526.95|1526.45|1526.15|1525.65|0
1759398300000|2025-10-02 09:45:00|1526.45|1525.95|1526.35|1525.85|1526.65|1526.15|1526.25|1525.75|0
1759398600000|2025-10-02 09:50:00|1526.3|1525.8|1526.05|1525.55|1526.45|1525.95|1525.9|1525.4|0
1759398900000|2025-10-02 09:55:00|1526.1|1525.6|1526.25|1525.75|1526.6|1526.1|1525.9|1525.4|0
1759399200000|2025-10-02 10:00:00|1526.3|1525.8|1527.55|1527.05|1527.55|1527.05|1526.25|1525.75|0
1759399500000|2025-10-02 10:05:00|1527.5|1527|1527.85|1527.35|1527.85|1527.35|1527.25|1526.75|1
1759399800000|2025-10-02 10:10:00|1527.8|1527.3|1527.7|1527.2|1527.95|1527.45|1527.15|1526.65|3
1759400100000|2025-10-02 10:15:00|1527.75|1527.25|1527.65|1527.15|1527.85|1527.35|1527.45|1526.95|0
1759400400000|2025-10-02 10:20:00|1527.6|1527.1|1527.65|1527.15|1528.05|1527.55|1527.55|1527.05|0
1759400700000|2025-10-02 10:25:00|1527.6|1527.1|1527.05|1526.55|1527.6|1527.1|1527.05|1526.55|0
1759401000000|2025-10-02 10:30:00|1527.1|1526.6|1528.05|1527.55|1528.05|1527.55|1527.1|1526.6|0
1759401300000|2025-10-02 10:35:00|1528|1527.5|1527.15|1526.65|1528|1527.5|1527.15|1526.65|0
1759401600000|2025-10-02 10:40:00|1527.25|1526.75|1526.25|1525.75|1527.35|1526.85|1526.15|1525.65|0
1759401900000|2025-10-02 10:45:00|1526.2|1525.7|1526.15|1525.65|1526.35|1525.85|1526.05|1525.55|0
1759402200000|2025-10-02 10:50:00|1526.2|1525.7|1526.45|1525.95|1526.45|1525.95|1526.05|1525.55|0
1759402500000|2025-10-02 10:55:00|1526.4|1525.9|1525.65|1525.15|1526.65|1526.15|1525.65|1525.15|0
1759402800000|2025-10-02 11:00:00|1525.7|1525.2|1525.15|1524.65|1525.7|1525.2|1524.85|1524.35|0
1759403100000|2025-10-02 11:05:00|1525.1|1524.6|1525.25|1524.75|1525.45|1524.95|1525.05|1524.55|0
1759403400000|2025-10-02 11:10:00|1525.2|1524.7|1525.25|1524.75|1525.35|1524.85|1524.75|1524.25|0
1759403700000|2025-10-02 11:15:00|1525.2|1524.7|1525.65|1525.15|1525.75|1525.25|1525.15|1524.65|0
1759404000000|2025-10-02 11:20:00|1525.6|1525.1|1525.45|1524.95|1525.75|1525.25|1525.35|1524.85|0
1759404300000|2025-10-02 11:25:00|1525.4|1524.9|1524.95|1524.45|1525.4|1524.9|1524.85|1524.35|0
1759404600000|2025-10-02 11:30:00|1525|1524.5|1525.55|1525.05|1525.75|1525.25|1525|1524.5|0
1759404900000|2025-10-02 11:35:00|1525.6|1525.1|1526.35|1525.85|1526.45|1525.95|1525.55|1525.05|0
1759405200000|2025-10-02 11:40:00|1526.4|1525.9|1526.05|1525.55|1526.45|1525.95|1525.85|1525.35|0
1759405500000|2025-10-02 11:45:00|1526|1525.5|1527.25|1526.75|1527.35|1526.85|1525.95|1525.45|0
1759405800000|2025-10-02 11:50:00|1527.2|1526.7|1526.85|1526.35|1527.2|1526.7|1526.45|1525.95|0
1759406100000|2025-10-02 11:55:00|1526.8|1526.3|1526.25|1525.75|1526.85|1526.35|1526.15|1525.65|0
1759406400000|2025-10-02 12:00:00|1526.3|1525.8|1526.65|1526.15|1527.4|1526.9|1526.3|1525.8|0
1759406700000|2025-10-02 12:05:00|1526.6|1526.1|1526.95|1526.45|1526.95|1526.45|1526.35|1525.85|0
1759407000000|2025-10-02 12:10:00|1526.9|1526.4|1526.95|1526.45|1527.05|1526.55|1526.55|1526.05|0
1759407300000|2025-10-02 12:15:00|1527|1526.5|1527.35|1526.85|1527.35|1526.85|1526.85|1526.35|0
1759407600000|2025-10-02 12:20:00|1527.3|1526.8|1527.2|1526.7|1527.7|1527.2|1526.85|1526.35|12
1759407900000|2025-10-02 12:25:00|1527.25|1526.75|1527.35|1526.85|1527.65|1527.15|1527.15|1526.65|11
1759408200000|2025-10-02 12:30:00|1527.4|1526.9|1528.05|1527.55|1528.2|1527.7|1527.25|1526.75|0
1759408500000|2025-10-02 12:35:00|1528|1527.5|1527.55|1527.05|1528.25|1527.75|1527.55|1527.05|0
1759408800000|2025-10-02 12:40:00|1527.5|1527|1527.85|1527.35|1528.15|1527.65|1527.45|1526.95|0
1759409100000|2025-10-02 12:45:00|1527.9|1527.4|1527.95|1527.45|1528.15|1527.65|1527.75|1527.25|0
1759409400000|2025-10-02 12:50:00|1527.9|1527.4|1528.05|1527.55|1528.15|1527.65|1527.65|1527.15|0
1759409700000|2025-10-02 12:55:00|1528|1527.5|1527.65|1527.15|1528.15|1527.65|1527.65|1527.15|0
1759410000000|2025-10-02 13:00:00|1527.7|1527.2|1527.65|1527.15|1528.45|1527.95|1527.15|1526.65|0
1759410300000|2025-10-02 13:05:00|1527.6|1527.1|1526.55|1526.05|1527.75|1527.25|1526.45|1525.95|0
1759410600000|2025-10-02 13:10:00|1526.65|1526.15|1526.65|1526.15|1526.75|1526.25|1526.25|1525.75|0
1759410900000|2025-10-02 13:15:00|1526.7|1526.2|1527.35|1526.85|1527.45|1526.95|1526.6|1526.1|0
1759411200000|2025-10-02 13:20:00|1527.4|1526.9|1527.05|1526.55|1527.55|1527.05|1526.95|1526.45|0
1759411500000|2025-10-02 13:25:00|1527.1|1526.6|1525.9|1525.4|1527.35|1526.85|1525.9|1525.4|1
1759411800000|2025-10-02 13:30:00|1525.95|1525.45|1525.9|1525.4|1527.45|1526.95|1525.45|1524.95|0
1759412100000|2025-10-02 13:35:00|1525.95|1525.45|1526.75|1526.25|1526.85|1526.35|1525.85|1525.35|0
1759412400000|2025-10-02 13:40:00|1526.7|1526.2|1527.35|1526.85|1527.85|1527.35|1526.55|1526.05|0
1759412700000|2025-10-02 13:45:00|1527.3|1526.8|1526.7|1526.2|1527.55|1527.05|1526.35|1525.85|0
1759413000000|2025-10-02 13:50:00|1526.75|1526.25|1526.25|1525.75|1527.15|1526.65|1526.15|1525.65|24
1759413300000|2025-10-02 13:55:00|1526.3|1525.8|1525.6|1525.1|1526.35|1525.85|1525.6|1525.1|22
1759413600000|2025-10-02 14:00:00|1525.7|1525.2|1526.65|1526.15|1526.85|1526.35|1525.65|1525.15|2
1759413900000|2025-10-02 14:05:00|1526.7|1526.2|1525.65|1525.15|1527.25|1526.75|1525.65|1525.15|0
1759414200000|2025-10-02 14:10:00|1525.6|1525.1|1525.8|1525.3|1526.1|1525.6|1525.6|1525.1|9
1759414500000|2025-10-02 14:15:00|1525.75|1525.25|1526.05|1525.55|1526.1|1525.6|1525.75|1525.25|2
1759474800000|2025-10-03 07:00:00|1526.25|1525.75|1526.25|1525.75|1526.25|1525.75|1526.25|1525.75|0
1759475400000|2025-10-03 07:10:00|1529.25|1528.75|1531.45|1530.95|1531.45|1530.95|1529.25|1528.75|0
1759475700000|2025-10-03 07:15:00|1531.65|1531.15|1533.35|1532.85|1533.45|1532.95|1531.65|1531.15|0
1759476000000|2025-10-03 07:20:00|1532.9|1532.4|1535.1|1534.6|1535.15|1534.65|1532.6|1532.1|3
1759476300000|2025-10-03 07:25:00|1535.05|1534.55|1535.25|1534.75|1535.45|1534.95|1534.3|1533.8|10
1759476600000|2025-10-03 07:30:00|1535.13|1534.63|1535.48|1534.98|1535.68|1535.18|1535.03|1534.53|0
1759476900000|2025-10-03 07:35:00|1535.43|1534.93|1535.48|1534.98|1535.58|1535.08|1534.38|1533.88|1
1759477200000|2025-10-03 07:40:00|1535.65|1535.15|1536.05|1535.55|1536.25|1535.75|1535.4|1534.9|0
1759477500000|2025-10-03 07:45:00|1536|1535.5|1536.95|1536.45|1536.95|1536.45|1535.55|1535.05|2
1759477800000|2025-10-03 07:50:00|1536.77|1536.27|1536.77|1536.27|1537.17|1536.67|1536.47|1535.97|10
1759478100000|2025-10-03 07:55:00|1536.72|1536.22|1537.37|1536.87|1537.52|1537.02|1536.27|1535.77|0
1759478400000|2025-10-03 08:00:00|1537.43|1536.93|1538.38|1537.88|1538.43|1537.93|1536.78|1536.28|34
1759478700000|2025-10-03 08:05:00|1538.28|1537.78|1536.48|1535.98|1538.28|1537.78|1536.28|1535.78|10
1759479000000|2025-10-03 08:10:00|1536.79|1536.29|1536.89|1536.39|1537.29|1536.79|1536.49|1535.99|1
1759479300000|2025-10-03 08:15:00|1536.94|1536.44|1536.74|1536.24|1537.04|1536.54|1536.14|1535.64|0
1759479600000|2025-10-03 08:20:00|1536.66|1536.16|1535.76|1535.26|1536.71|1536.21|1535.76|1535.26|0
1759479900000|2025-10-03 08:25:00|1535.71|1535.21|1534.66|1534.16|1536.01|1535.51|1534.56|1534.06|2
1759480200000|2025-10-03 08:30:00|1534.58|1534.08|1535.38|1534.88|1535.48|1534.98|1534.58|1534.08|0
1759480500000|2025-10-03 08:35:00|1535.43|1534.93|1536.38|1535.88|1536.38|1535.88|1535.43|1534.93|0
1759480800000|2025-10-03 08:40:00|1536.17|1535.67|1535.97|1535.47|1536.17|1535.67|1535.77|1535.27|0
1759481100000|2025-10-03 08:45:00|1535.92|1535.42|1535.37|1534.87|1535.97|1535.47|1535.22|1534.72|1
1759481400000|2025-10-03 08:50:00|1535.59|1535.09|1535.09|1534.59|1535.59|1535.09|1534.59|1534.09|0
1759481700000|2025-10-03 08:55:00|1535.04|1534.54|1535.49|1534.99|1535.59|1535.09|1534.89|1534.39|0
1759482000000|2025-10-03 09:00:00|1535.41|1534.91|1534.61|1534.11|1535.46|1534.96|1534.61|1534.11|0
1759482300000|2025-10-03 09:05:00|1534.56|1534.06|1534.61|1534.11|1535.06|1534.56|1534.41|1533.91|0
1759482600000|2025-10-03 09:10:00|1534.57|1534.07|1535.17|1534.67|1535.17|1534.67|1534.27|1533.77|5
1759482900000|2025-10-03 09:15:00|1535.22|1534.72|1535.37|1534.87|1535.57|1535.07|1535.07|1534.57|0
1759483200000|2025-10-03 09:20:00|1535.32|1534.82|1535.32|1534.82|1535.67|1535.17|1535.22|1534.72|1
1759483500000|2025-10-03 09:25:00|1535.27|1534.77|1535.02|1534.52|1535.32|1534.82|1534.77|1534.27|0
1759483800000|2025-10-03 09:30:00|1535.06|1534.56|1535.26|1534.76|1535.36|1534.86|1535.06|1534.56|1
1759484100000|2025-10-03 09:35:00|1535.21|1534.71|1535.66|1535.16|1535.86|1535.36|1535.16|1534.66|16
1759484400000|2025-10-03 09:40:00|1535.61|1535.11|1535.51|1535.01|1535.61|1535.11|1535.21|1534.71|0
1759484700000|2025-10-03 09:45:00|1535.46|1534.96|1535.46|1534.96|1535.56|1535.06|1535.11|1534.61|6
1759485000000|2025-10-03 09:50:00|1535.08|1534.58|1534.83|1534.33|1535.13|1534.63|1534.63|1534.13|1
1759485300000|2025-10-03 09:55:00|1534.88|1534.38|1535.03|1534.53|1535.08|1534.58|1534.83|1534.33|0
1759485600000|2025-10-03 10:00:00|1535.07|1534.57|1535.47|1534.97|1535.57|1535.07|1534.87|1534.37|0
1759485900000|2025-10-03 10:05:00|1535.57|1535.07|1535.07|1534.57|1535.77|1535.27|1535.02|1534.52|0
1759486200000|2025-10-03 10:10:00|1535.19|1534.69|1535.99|1535.49|1535.99|1535.49|1535.14|1534.64|1
1759486500000|2025-10-03 10:15:00|1536.04|1535.54|1536.99|1536.49|1536.99|1536.49|1536.04|1535.54|0
1759486800000|2025-10-03 10:20:00|1537.03|1536.53|1537.23|1536.73|1537.38|1536.88|1537.03|1536.53|0
1759487100000|2025-10-03 10:25:00|1537.18|1536.68|1536.93|1536.43|1537.23|1536.73|1536.63|1536.13|0
1759487400000|2025-10-03 10:30:00|1536.91|1536.41|1536.81|1536.31|1537.01|1536.51|1536.71|1536.21|0
1759487700000|2025-10-03 10:35:00|1536.76|1536.26|1536.91|1536.41|1536.91|1536.41|1536.71|1536.21|0
1759488000000|2025-10-03 10:40:00|1536.88|1536.38|1536.38|1535.88|1536.88|1536.38|1536.28|1535.78|0
1759488300000|2025-10-03 10:45:00|1536.33|1535.83|1535.78|1535.28|1536.33|1535.83|1535.68|1535.18|0
1759488600000|2025-10-03 10:50:00|1535.87|1535.37|1536.77|1536.27|1536.77|1536.27|1535.77|1535.27|0
1759488900000|2025-10-03 10:55:00|1536.82|1536.32|1536.97|1536.47|1537.07|1536.57|1536.82|1536.32|0
1759489200000|2025-10-03 11:00:00|1536.85|1536.35|1536.25|1535.75|1536.85|1536.35|1536.05|1535.55|0
1759489500000|2025-10-03 11:05:00|1536.3|1535.8|1536.4|1535.9|1536.45|1535.95|1536.05|1535.55|0
1759489800000|2025-10-03 11:10:00|1536.49|1535.99|1535.94|1535.44|1536.54|1536.04|1535.89|1535.39|5
1759490100000|2025-10-03 11:15:00|1535.99|1535.49|1535.74|1535.24|1536.14|1535.64|1535.59|1535.09|1
1759490400000|2025-10-03 11:20:00|1535.79|1535.29|1534.74|1534.24|1535.84|1535.34|1534.74|1534.24|0
1759490700000|2025-10-03 11:25:00|1534.69|1534.19|1534.04|1533.54|1534.84|1534.34|1534.04|1533.54|0
1759491000000|2025-10-03 11:30:00|1534.28|1533.78|1534.88|1534.38|1534.88|1534.38|1533.98|1533.48|0
1759491300000|2025-10-03 11:35:00|1534.83|1534.33|1534.38|1533.88|1535.08|1534.58|1534.18|1533.68|0
1759491600000|2025-10-03 11:40:00|1534.13|1533.63|1534.43|1533.93|1534.73|1534.23|1533.83|1533.33|1
1759491900000|2025-10-03 11:45:00|1534.48|1533.98|1534.33|1533.83|1534.63|1534.13|1534.33|1533.83|0
1759492200000|2025-10-03 11:50:00|1534.36|1533.86|1533.56|1533.06|1534.46|1533.96|1533.56|1533.06|0
1759492500000|2025-10-03 11:55:00|1533.51|1533.01|1533.26|1532.76|1533.51|1533.01|1532.96|1532.46|1
1759492800000|2025-10-03 12:00:00|1533.5|1533|1533.1|1532.6|1533.65|1533.15|1533.1|1532.6|0
1759493100000|2025-10-03 12:05:00|1533.05|1532.55|1533.3|1532.8|1533.3|1532.8|1532.9|1532.4|1
1759493400000|2025-10-03 12:10:00|1533.23|1532.73|1533.13|1532.63|1533.23|1532.73|1533.03|1532.53|0
1759493700000|2025-10-03 12:15:00|1533.08|1532.58|1533.43|1532.93|1533.63|1533.13|1533.03|1532.53|0
1759494000000|2025-10-03 12:20:00|1533.31|1532.81|1533.41|1532.91|1533.61|1533.11|1533.01|1532.51|0
1759494300000|2025-10-03 12:25:00|1533.36|1532.86|1533.31|1532.81|1533.41|1532.91|1532.91|1532.41|0
1759494600000|2025-10-03 12:30:00|1533.15|1532.65|1532.55|1532.05|1533.15|1532.65|1532.25|1531.75|0
1759494900000|2025-10-03 12:35:00|1532.5|1532|1533.15|1532.65|1533.35|1532.85|1532.15|1531.65|0
1759495200000|2025-10-03 12:40:00|1533.27|1532.77|1533.27|1532.77|1533.52|1533.02|1533.22|1532.72|0
1759495500000|2025-10-03 12:45:00|1533.32|1532.82|1534.07|1533.57|1534.22|1533.72|1533.27|1532.77|0
1759495800000|2025-10-03 12:50:00|1534.15|1533.65|1533.65|1533.15|1534.25|1533.75|1533.25|1532.75|2
1759496100000|2025-10-03 12:55:00|1533.6|1533.1|1533.4|1532.9|1533.75|1533.25|1533.25|1532.75|0
1759496400000|2025-10-03 13:00:00|1533.37|1532.87|1533.72|1533.22|1534.02|1533.52|1533.17|1532.67|1
1759496700000|2025-10-03 13:05:00|1533.42|1532.92|1533.62|1533.12|1533.82|1533.32|1533.42|1532.92|0
1759497000000|2025-10-03 13:10:00|1533.53|1533.03|1533.38|1532.88|1533.63|1533.13|1533.28|1532.78|0
1759497300000|2025-10-03 13:15:00|1533.43|1532.93|1532.93|1532.43|1533.53|1533.03|1532.73|1532.23|1
1759497600000|2025-10-03 13:20:00|1532.98|1532.48|1531.98|1531.48|1533.08|1532.58|1531.98|1531.48|1
1759497900000|2025-10-03 13:25:00|1532.03|1531.53|1532.28|1531.78|1532.38|1531.88|1531.88|1531.38|0
1759498200000|2025-10-03 13:30:00|1532.18|1531.68|1533.18|1532.68|1533.68|1533.18|1532.18|1531.68|0
1759498500000|2025-10-03 13:35:00|1533.13|1532.63|1533.28|1532.78|1533.48|1532.98|1532.48|1531.98|0
1759498800000|2025-10-03 13:40:00|1533.22|1532.72|1533.22|1532.72|1533.32|1532.82|1532.57|1532.07|1
1759499100000|2025-10-03 13:45:00|1533.27|1532.77|1532.72|1532.22|1533.27|1532.77|1532.42|1531.92|0
1759499400000|2025-10-03 13:50:00|1532.62|1532.12|1533.52|1533.02|1533.72|1533.22|1532.52|1532.02|0
1759499700000|2025-10-03 13:55:00|1533.47|1532.97|1532.77|1532.27|1533.62|1533.12|1532.77|1532.27|0
1759500000000|2025-10-03 14:00:00|1532.87|1532.37|1531.62|1531.12|1532.97|1532.47|1531.42|1530.92|1
1759500300000|2025-10-03 14:05:00|1531.57|1531.07|1532.02|1531.52|1532.12|1531.62|1531.12|1530.62|1
1759500600000|2025-10-03 14:10:00|1532.14|1531.64|1533.24|1532.74|1533.34|1532.84|1531.94|1531.44|8
1759500900000|2025-10-03 14:15:00|1533.19|1532.69|1534.24|1533.74|1534.29|1533.79|1532.84|1532.34|12
1759734000000|2025-10-06 07:00:00|1537.99|1537.49|1537.24|1536.74|1537.99|1537.49|1536.04|1535.54|2
1759734300000|2025-10-06 07:05:00|1537.34|1536.84|1536.64|1536.14|1537.59|1537.09|1535.34|1534.84|10
1759734600000|2025-10-06 07:10:00|1536.54|1536.04|1539.74|1539.24|1539.74|1539.24|1536.24|1535.74|8
1759734900000|2025-10-06 07:15:00|1539.69|1539.19|1540.84|1540.34|1540.99|1540.49|1539.34|1538.84|4
1759735200000|2025-10-06 07:20:00|1541.09|1540.59|1539.69|1539.19|1541.09|1540.59|1539.69|1539.19|1
1759735500000|2025-10-06 07:25:00|1539.74|1539.24|1537.59|1537.09|1539.89|1539.39|1537.29|1536.79|0
1759735800000|2025-10-06 07:30:00|1537.66|1537.16|1536.26|1535.76|1538.26|1537.76|1536.26|1535.76|3
1759736100000|2025-10-06 07:35:00|1536.21|1535.71|1534.46|1533.96|1536.36|1535.86|1534.16|1533.66|0
1759736400000|2025-10-06 07:40:00|1534.65|1534.15|1534.05|1533.55|1536.65|1536.15|1531.55|1531.05|7
1759736700000|2025-10-06 07:45:00|1534.1|1533.6|1534.75|1534.25|1534.85|1534.35|1533.75|1533.25|0
1759737000000|2025-10-06 07:50:00|1534.58|1534.08|1535.28|1534.78|1535.48|1534.98|1534.58|1534.08|0
1759737300000|2025-10-06 07:55:00|1535.23|1534.73|1533.98|1533.48|1535.28|1534.78|1533.93|1533.43|0
1759737600000|2025-10-06 08:00:00|1533.9|1533.4|1535|1534.5|1535|1534.5|1533.75|1533.25|0
1759737900000|2025-10-06 08:05:00|1535.05|1534.55|1535.5|1535|1536.6|1536.1|1534.9|1534.4|0
1759738200000|2025-10-06 08:10:00|1535.44|1534.94|1533.94|1533.44|1535.84|1535.34|1533.94|1533.44|0
1759738500000|2025-10-06 08:15:00|1533.89|1533.39|1532.94|1532.44|1533.89|1533.39|1532.44|1531.94|0
1759738800000|2025-10-06 08:20:00|1533.15|1532.65|1533.95|1533.45|1534.05|1533.55|1532.75|1532.25|0
1759739100000|2025-10-06 08:25:00|1534|1533.5|1533.75|1533.25|1534.15|1533.65|1533.25|1532.75|10
1759739400000|2025-10-06 08:30:00|1533.74|1533.24|1534.84|1534.34|1534.84|1534.34|1533.54|1533.04|1
1759739700000|2025-10-06 08:35:00|1534.89|1534.39|1535.94|1535.44|1536.34|1535.84|1534.84|1534.34|14
1759740000000|2025-10-06 08:40:00|1535.8|1535.3|1537.1|1536.6|1537.4|1536.9|1535.75|1535.25|3
1759740300000|2025-10-06 08:45:00|1537.15|1536.65|1537.4|1536.9|1537.6|1537.1|1536.95|1536.45|1
1759740600000|2025-10-06 08:50:00|1537.39|1536.89|1538.69|1538.19|1539.09|1538.59|1537.39|1536.89|1
1759740900000|2025-10-06 08:55:00|1538.64|1538.14|1537.99|1537.49|1538.64|1538.14|1537.89|1537.39|0
1759741200000|2025-10-06 09:00:00|1538.04|1537.54|1537.64|1537.14|1538.04|1537.54|1537.39|1536.89|0
1759741500000|2025-10-06 09:05:00|1537.69|1537.19|1537.04|1536.54|1537.74|1537.24|1536.84|1536.34|0
1759741800000|2025-10-06 09:10:00|1536.99|1536.49|1536.84|1536.34|1537.24|1536.74|1536.74|1536.24|2
1759742100000|2025-10-06 09:15:00|1536.89|1536.39|1536.94|1536.44|1537.04|1536.54|1536.64|1536.14|0
1759742400000|2025-10-06 09:20:00|1537.02|1536.52|1537.52|1537.02|1537.52|1537.02|1536.72|1536.22|0
1759742700000|2025-10-06 09:25:00|1537.47|1536.97|1537.82|1537.32|1537.92|1537.42|1537.42|1536.92|0
1759743000000|2025-10-06 09:30:00|1537.6|1537.1|1538.7|1538.2|1538.7|1538.2|1537.5|1537|0
1759743300000|2025-10-06 09:35:00|1538.75|1538.25|1538.5|1538|1539.4|1538.9|1538.5|1538|6
1759743600000|2025-10-06 09:40:00|1538.55|1538.05|1537.95|1537.45|1538.55|1538.05|1537.65|1537.15|0
1759743900000|2025-10-06 09:45:00|1538|1537.5|1538.45|1537.95|1538.45|1537.95|1537.65|1537.15|0
1759744200000|2025-10-06 09:50:00|1538.59|1538.09|1538.89|1538.39|1539.14|1538.64|1538.39|1537.89|0
1759744500000|2025-10-06 09:55:00|1538.94|1538.44|1539.49|1538.99|1539.99|1539.49|1538.94|1538.44|0
1759744800000|2025-10-06 10:00:00|1539.39|1538.89|1539.49|1538.99|1539.49|1538.99|1538.79|1538.29|0
1759745100000|2025-10-06 10:05:00|1539.44|1538.94|1538.89|1538.39|1539.44|1538.94|1538.79|1538.29|0
1759745400000|2025-10-06 10:10:00|1539.01|1538.51|1539.21|1538.71|1539.21|1538.71|1538.91|1538.41|0
1759745700000|2025-10-06 10:15:00|1539.26|1538.76|1539.51|1539.01|1539.51|1539.01|1539.01|1538.51|0
1759746000000|2025-10-06 10:20:00|1539.49|1538.99|1539.84|1539.34|1540.04|1539.54|1539.14|1538.64|2
1759746300000|2025-10-06 10:25:00|1539.79|1539.29|1539.29|1538.79|1540.09|1539.59|1539.29|1538.79|5
1759746600000|2025-10-06 10:30:00|1539.3|1538.8|1538.85|1538.35|1539.4|1538.9|1538.7|1538.2|0
1759746900000|2025-10-06 10:35:00|1538.8|1538.3|1539.1|1538.6|1539.2|1538.7|1537.95|1537.45|4
1759747200000|2025-10-06 10:40:00|1539.13|1538.63|1539.98|1539.48|1539.98|1539.48|1539.08|1538.58|1
1759747500000|2025-10-06 10:45:00|1540.03|1539.53|1541.13|1540.63|1541.13|1540.63|1540.03|1539.53|5
1759747800000|2025-10-06 10:50:00|1541.11|1540.61|1542.01|1541.51|1542.01|1541.51|1541.06|1540.56|4
1759748100000|2025-10-06 10:55:00|1541.96|1541.46|1542.51|1542.01|1542.51|1542.01|1541.51|1541.01|1
1759748400000|2025-10-06 11:00:00|1542.38|1541.88|1543.13|1542.63|1543.88|1543.38|1542.28|1541.78|11
1759748700000|2025-10-06 11:05:00|1543.08|1542.58|1543.68|1543.18|1544.08|1543.58|1542.78|1542.28|19
1759749000000|2025-10-06 11:10:00|1543.72|1543.22|1543.82|1543.32|1544.22|1543.72|1543.72|1543.22|0
1759749300000|2025-10-06 11:15:00|1543.87|1543.37|1543.57|1543.07|1543.87|1543.37|1543.42|1542.92|10
1759749600000|2025-10-06 11:20:00|1543.52|1543.02|1543.92|1543.42|1544.02|1543.52|1543.32|1542.82|3
1759749900000|2025-10-06 11:25:00|1543.82|1543.32|1544.17|1543.67|1544.17|1543.67|1543.72|1543.22|0
1759750200000|2025-10-06 11:30:00|1544.29|1543.79|1543.79|1543.29|1544.34|1543.84|1543.69|1543.19|10
1759750500000|2025-10-06 11:35:00|1543.84|1543.34|1543.49|1542.99|1543.84|1543.34|1543.44|1542.94|0
1759750800000|2025-10-06 11:40:00|1543.45|1542.95|1543.2|1542.7|1543.5|1543|1543.1|1542.6|0
1759751100000|2025-10-06 11:45:00|1543.15|1542.65|1542.8|1542.3|1543.25|1542.75|1542.7|1542.2|0
1759751400000|2025-10-06 11:50:00|1542.84|1542.34|1543.44|1542.94|1543.74|1543.24|1542.49|1541.99|1
1759751700000|2025-10-06 11:55:00|1543.39|1542.89|1542.94|1542.44|1543.44|1542.94|1542.84|1542.34|0
1759752000000|2025-10-06 12:00:00|1542.88|1542.38|1543.18|1542.68|1543.18|1542.68|1542.78|1542.28|0
1759752300000|2025-10-06 12:05:00|1543.23|1542.73|1543.78|1543.28|1543.78|1543.28|1543.13|1542.63|0
1759752600000|2025-10-06 12:10:00|1543.69|1543.19|1543.69|1543.19|1543.79|1543.29|1543.39|1542.89|0
1759752900000|2025-10-06 12:15:00|1543.59|1543.09|1543.49|1542.99|1543.69|1543.19|1543.19|1542.69|0
1759753200000|2025-10-06 12:20:00|1543.58|1543.08|1543.78|1543.28|1543.78|1543.28|1543.53|1543.03|0
1759753500000|2025-10-06 12:25:00|1543.83|1543.33|1544.08|1543.58|1544.13|1543.63|1543.58|1543.08|0
1759753800000|2025-10-06 12:30:00|1544.04|1543.54|1544.09|1543.59|1544.34|1543.84|1543.94|1543.44|16
1759754100000|2025-10-06 12:35:00|1544.14|1543.64|1544.04|1543.54|1544.14|1543.64|1543.94|1543.44|0
1759754400000|2025-10-06 12:40:00|1544.07|1543.57|1544.12|1543.62|1544.42|1543.92|1544.07|1543.57|0
1759754700000|2025-10-06 12:45:00|1544.07|1543.57|1543.57|1543.07|1544.17|1543.67|1543.57|1543.07|0
1759755000000|2025-10-06 12:50:00|1543.69|1543.19|1543.09|1542.59|1543.69|1543.19|1543.04|1542.54|0
1759755300000|2025-10-06 12:55:00|1543.14|1542.64|1543.49|1542.99|1543.69|1543.19|1543.14|1542.64|0
1759755600000|2025-10-06 13:00:00|1543.37|1542.87|1542.92|1542.42|1543.67|1543.17|1542.67|1542.17|0
1759755900000|2025-10-06 13:05:00|1542.87|1542.37|1542.27|1541.77|1543.37|1542.87|1542.27|1541.77|1
1759756200000|2025-10-06 13:10:00|1542.26|1541.76|1542.16|1541.66|1542.36|1541.86|1541.86|1541.36|0
1759756500000|2025-10-06 13:15:00|1542.11|1541.61|1541.66|1541.16|1542.11|1541.61|1541.56|1541.06|0
1759756800000|2025-10-06 13:20:00|1541.89|1541.39|1541.79|1541.29|1542.09|1541.59|1541.69|1541.19|0
1759757100000|2025-10-06 13:25:00|1541.74|1541.24|1541.39|1540.89|1541.79|1541.29|1541.24|1540.74|1
1759757400000|2025-10-06 13:30:00|1541.21|1540.71|1542.21|1541.71|1542.61|1542.11|1541.16|1540.66|0
1759757700000|2025-10-06 13:35:00|1542.16|1541.66|1541.51|1541.01|1542.41|1541.91|1541.31|1540.81|1
1759758000000|2025-10-06 13:40:00|1541.59|1541.09|1541.49|1540.99|1542.19|1541.69|1541.09|1540.59|3
1759758300000|2025-10-06 13:45:00|1541.44|1540.94|1541.99|1541.49|1542.19|1541.69|1541.09|1540.59|1
1759758600000|2025-10-06 13:50:00|1541.95|1541.45|1542.3|1541.8|1542.5|1542|1541.75|1541.25|0
1759758900000|2025-10-06 13:55:00|1542.25|1541.75|1544.2|1543.7|1544.2|1543.7|1542.1|1541.6|1
1759759200000|2025-10-06 14:00:00|1544.21|1543.71|1544.06|1543.56|1544.21|1543.71|1542.76|1542.26|1
1759759500000|2025-10-06 14:05:00|1544.01|1543.51|1543.06|1542.56|1544.06|1543.56|1542.46|1541.96|1
1759759800000|2025-10-06 14:10:00|1543.1|1542.6|1544.35|1543.85|1544.55|1544.05|1543.1|1542.6|17
1759760100000|2025-10-06 14:15:00|1544.3|1543.8|1545.15|1544.65|1545.25|1544.75|1544.2|1543.7|30
1759820700000|2025-10-07 07:05:00|1539.8|1539.3|1539.75|1539.25|1541.55|1541.05|1539.65|1539.15|16
1759821000000|2025-10-07 07:10:00|1539.65|1539.15|1542.25|1541.75|1542.8|1542.3|1539.65|1539.15|0
1759821300000|2025-10-07 07:15:00|1541.9|1541.4|1541.25|1540.75|1542.85|1542.35|1541.15|1540.65|3
1759821600000|2025-10-07 07:20:00|1540.83|1540.33|1537.83|1537.33|1540.93|1540.43|1537.73|1537.23|1
1759821900000|2025-10-07 07:25:00|1537.88|1537.38|1536.68|1536.18|1537.93|1537.43|1536.48|1535.98|9
1759822200000|2025-10-07 07:30:00|1536.78|1536.28|1537.23|1536.73|1537.93|1537.43|1536.33|1535.83|15
1759822500000|2025-10-07 07:35:00|1537.28|1536.78|1536.03|1535.53|1537.83|1537.33|1536.03|1535.53|2
1759822800000|2025-10-07 07:40:00|1535.98|1535.48|1536.78|1536.28|1537.38|1536.88|1535.78|1535.28|10
1759823100000|2025-10-07 07:45:00|1536.83|1536.33|1535.98|1535.48|1536.88|1536.38|1535.28|1534.78|9
1759823400000|2025-10-07 07:50:00|1536.01|1535.51|1535.91|1535.41|1536.51|1536.01|1535.71|1535.21|0
1759823700000|2025-10-07 07:55:00|1535.96|1535.46|1535.61|1535.11|1536.41|1535.91|1535.61|1535.11|0
1759824000000|2025-10-07 08:00:00|1535.47|1534.97|1534.07|1533.57|1535.57|1535.07|1533.47|1532.97|7
1759824300000|2025-10-07 08:05:00|1534.12|1533.62|1533.47|1532.97|1534.37|1533.87|1533.47|1532.97|0
1759824600000|2025-10-07 08:10:00|1533.55|1533.05|1532.6|1532.1|1533.55|1533.05|1532.35|1531.85|0
1759824900000|2025-10-07 08:15:00|1532.65|1532.15|1534.05|1533.55|1534.3|1533.8|1532.4|1531.9|0
1759825200000|2025-10-07 08:20:00|1534.1|1533.6|1533.95|1533.45|1534.1|1533.6|1533.45|1532.95|0
1759825500000|2025-10-07 08:25:00|1534|1533.5|1534.7|1534.2|1534.8|1534.3|1533.95|1533.45|0
1759825800000|2025-10-07 08:30:00|1534.74|1534.24|1534.44|1533.94|1534.99|1534.49|1533.94|1533.44|0
1759826100000|2025-10-07 08:35:00|1534.39|1533.89|1535.44|1534.94|1535.49|1534.99|1534.39|1533.89|0
1759826400000|2025-10-07 08:40:00|1535.51|1535.01|1534.86|1534.36|1535.51|1535.01|1534.51|1534.01|0
1759826700000|2025-10-07 08:45:00|1534.91|1534.41|1535.06|1534.56|1535.36|1534.86|1534.51|1534.01|1
1759827000000|2025-10-07 08:50:00|1535.15|1534.65|1535.15|1534.65|1535.25|1534.75|1534.85|1534.35|0
1759827300000|2025-10-07 08:55:00|1535.2|1534.7|1536|1535.5|1536.45|1535.95|1535|1534.5|0
1759827600000|2025-10-07 09:00:00|1535.77|1535.27|1534.72|1534.22|1536.02|1535.52|1534.32|1533.82|0
1759827900000|2025-10-07 09:05:00|1534.67|1534.17|1534.02|1533.52|1534.77|1534.27|1533.87|1533.37|12
1759828200000|2025-10-07 09:10:00|1534.25|1533.75|1533.7|1533.2|1534.25|1533.75|1533.65|1533.15|8
1759828500000|2025-10-07 09:15:00|1533.75|1533.25|1533.05|1532.55|1533.75|1533.25|1532.95|1532.45|0
1759828800000|2025-10-07 09:20:00|1533.04|1532.54|1533.39|1532.89|1533.39|1532.89|1532.94|1532.44|0
1759829100000|2025-10-07 09:25:00|1533.64|1533.14|1533.69|1533.19|1533.84|1533.34|1533.29|1532.79|0
1759829400000|2025-10-07 09:30:00|1533.86|1533.36|1533.96|1533.46|1534.11|1533.61|1533.41|1532.91|1
1759829700000|2025-10-07 09:35:00|1533.91|1533.41|1533.96|1533.46|1534.16|1533.66|1533.46|1532.96|0
1759830000000|2025-10-07 09:40:00|1534|1533.5|1534.4|1533.9|1534.55|1534.05|1534|1533.5|0
1759830300000|2025-10-07 09:45:00|1534.35|1533.85|1534.2|1533.7|1534.5|1534|1533.9|1533.4|0
1759830600000|2025-10-07 09:50:00|1533.86|1533.36|1533.46|1532.96|1533.86|1533.36|1533.36|1532.86|0
1759830900000|2025-10-07 09:55:00|1533.41|1532.91|1534.06|1533.56|1534.26|1533.76|1533.31|1532.81|0
1759831200000|2025-10-07 10:00:00|1534.15|1533.65|1534.95|1534.45|1535.15|1534.65|1534.15|1533.65|0
1759831500000|2025-10-07 10:05:00|1534.9|1534.4|1533.45|1532.95|1535.05|1534.55|1533.45|1532.95|0
1759831800000|2025-10-07 10:10:00|1533.52|1533.02|1533.52|1533.02|1533.67|1533.17|1533.12|1532.62|1
1759832100000|2025-10-07 10:15:00|1533.57|1533.07|1533.42|1532.92|1533.72|1533.22|1533.32|1532.82|0
1759832400000|2025-10-07 10:20:00|1533.45|1532.95|1533.5|1533|1533.65|1533.15|1533.25|1532.75|0
1759832700000|2025-10-07 10:25:00|1533.55|1533.05|1533.35|1532.85|1533.55|1533.05|1533.05|1532.55|0
1759833000000|2025-10-07 10:30:00|1533.14|1532.64|1533.34|1532.84|1533.34|1532.84|1532.84|1532.34|0
1759833300000|2025-10-07 10:35:00|1533.29|1532.79|1533.54|1533.04|1533.74|1533.24|1533.14|1532.64|0
1759833600000|2025-10-07 10:40:00|1533.59|1533.09|1532.94|1532.44|1533.59|1533.09|1532.59|1532.09|0
1759833900000|2025-10-07 10:45:00|1532.89|1532.39|1532.89|1532.39|1533.09|1532.59|1532.74|1532.24|0
1759834200000|2025-10-07 10:50:00|1532.9|1532.4|1535.1|1534.6|1535.3|1534.8|1532.8|1532.3|0
1759834500000|2025-10-07 10:55:00|1535.15|1534.65|1533.9|1533.4|1535.3|1534.8|1533.8|1533.3|0
1759834800000|2025-10-07 11:00:00|1533.96|1533.46|1533.66|1533.16|1533.96|1533.46|1533.06|1532.56|0
1759835100000|2025-10-07 11:05:00|1533.71|1533.21|1533.36|1532.86|1534.01|1533.51|1533.36|1532.86|0
1759835400000|2025-10-07 11:10:00|1533.44|1532.94|1533.14|1532.64|1533.44|1532.94|1532.94|1532.44|0
1759835700000|2025-10-07 11:15:00|1533.09|1532.59|1532.64|1532.14|1533.29|1532.79|1532.44|1531.94|7
1759836000000|2025-10-07 11:20:00|1532.58|1532.08|1532.68|1532.18|1532.68|1532.18|1532.23|1531.73|0
1759836300000|2025-10-07 11:25:00|1532.73|1532.23|1532.88|1532.38|1533.23|1532.73|1532.28|1531.78|4
1759836600000|2025-10-07 11:30:00|1532.7|1532.2|1533|1532.5|1533|1532.5|1532.2|1531.7|2
1759836900000|2025-10-07 11:35:00|1532.95|1532.45|1532.8|1532.3|1533.05|1532.55|1532.7|1532.2|2
1759837200000|2025-10-07 11:40:00|1532.85|1532.35|1532.75|1532.25|1532.95|1532.45|1532.7|1532.2|0
1759837500000|2025-10-07 11:45:00|1532.7|1532.2|1532.65|1532.15|1532.85|1532.35|1532.55|1532.05|0
1759837800000|2025-10-07 11:50:00|1532.64|1532.14|1533.54|1533.04|1533.74|1533.24|1532.64|1532.14|0
1759838100000|2025-10-07 11:55:00|1533.49|1532.99|1533.44|1532.94|1533.64|1533.14|1533.14|1532.64|0
1759838400000|2025-10-07 12:00:00|1533.53|1533.03|1533.33|1532.83|1533.53|1533.03|1532.83|1532.33|0
1759838700000|2025-10-07 12:05:00|1533.28|1532.78|1533.23|1532.73|1533.33|1532.83|1532.93|1532.43|0
1759839000000|2025-10-07 12:10:00|1533.12|1532.62|1533.12|1532.62|1533.42|1532.92|1533.12|1532.62|0
1759839300000|2025-10-07 12:15:00|1533.07|1532.57|1533.12|1532.62|1533.62|1533.12|1533.02|1532.52|0
1759839600000|2025-10-07 12:20:00|1533.17|1532.67|1533.42|1532.92|1533.52|1533.02|1533.17|1532.67|0
1759839900000|2025-10-07 12:25:00|1533.37|1532.87|1533.12|1532.62|1533.37|1532.87|1532.92|1532.42|0
1759840200000|2025-10-07 12:30:00|1533.18|1532.68|1532.98|1532.48|1533.18|1532.68|1532.68|1532.18|0
1759840500000|2025-10-07 12:35:00|1532.93|1532.43|1532.68|1532.18|1532.98|1532.48|1532.58|1532.08|2
1759840800000|2025-10-07 12:40:00|1532.72|1532.22|1532.22|1531.72|1532.72|1532.22|1532.22|1531.72|0
1759841100000|2025-10-07 12:45:00|1532.12|1531.62|1532.32|1531.82|1532.52|1532.02|1532.12|1531.62|0
1759841400000|2025-10-07 12:50:00|1532.27|1531.77|1532.87|1532.37|1533.07|1532.57|1532.27|1531.77|0
1759841700000|2025-10-07 12:55:00|1532.82|1532.32|1533.27|1532.77|1533.77|1533.27|1532.37|1531.87|1
1759842000000|2025-10-07 13:00:00|1533.32|1532.82|1531.72|1531.22|1533.32|1532.82|1531.72|1531.22|0
1759842300000|2025-10-07 13:05:00|1531.77|1531.27|1530.02|1529.52|1531.87|1531.37|1530.02|1529.52|0
1759842600000|2025-10-07 13:10:00|1530.06|1529.56|1530.66|1530.16|1530.86|1530.36|1529.76|1529.26|0
1759842900000|2025-10-07 13:15:00|1530.71|1530.21|1529.86|1529.36|1530.86|1530.36|1529.46|1528.96|0
1759843200000|2025-10-07 13:20:00|1529.8|1529.3|1529.6|1529.1|1530.4|1529.9|1529.2|1528.7|50
1759843500000|2025-10-07 13:25:00|1529.55|1529.05|1529.5|1529|1529.8|1529.3|1528.65|1528.15|36
1759843800000|2025-10-07 13:30:00|1529.3|1528.8|1531.3|1530.8|1531.3|1530.8|1528.8|1528.3|17
1759844100000|2025-10-07 13:35:00|1531.25|1530.75|1530.1|1529.6|1531.5|1531|1529.5|1529|0
1759844400000|2025-10-07 13:40:00|1530.08|1529.58|1531.88|1531.38|1532.18|1531.68|1529.98|1529.48|2
1759844700000|2025-10-07 13:45:00|1531.83|1531.33|1529.88|1529.38|1531.83|1531.33|1529.88|1529.38|0
1759845000000|2025-10-07 13:50:00|1529.8|1529.3|1529.4|1528.9|1530|1529.5|1528.7|1528.2|3
1759845300000|2025-10-07 13:55:00|1529.35|1528.85|1528.4|1527.9|1529.35|1528.85|1528.3|1527.8|0
1759845600000|2025-10-07 14:00:00|1528.41|1527.91|1527.56|1527.06|1528.41|1527.91|1527.01|1526.51|12
1759845900000|2025-10-07 14:05:00|1527.51|1527.01|1525.91|1525.41|1527.61|1527.11|1525.81|1525.31|11
1759846200000|2025-10-07 14:10:00|1525.99|1525.49|1525.29|1524.79|1526.19|1525.69|1524.99|1524.49|23
1759846500000|2025-10-07 14:15:00|1525.24|1524.74|1525.29|1524.79|1525.29|1524.79|1524.69|1524.19|17
1759907100000|2025-10-08 07:05:00|1528.69|1528.19|1528.39|1527.89|1529.29|1528.79|1528.29|1527.79|0
1759907400000|2025-10-08 07:10:00|1528.44|1527.94|1524.79|1524.29|1528.49|1527.99|1524.69|1524.19|0
1759907700000|2025-10-08 07:15:00|1524.74|1524.24|1525.44|1524.94|1526.24|1525.74|1524.69|1524.19|7
1759908000000|2025-10-08 07:20:00|1525.49|1524.99|1526.29|1525.79|1526.49|1525.99|1524.59|1524.09|1
1759908300000|2025-10-08 07:25:00|1526.34|1525.84|1527.89|1527.39|1528.29|1527.79|1526.19|1525.69|0
1759908600000|2025-10-08 07:30:00|1527.94|1527.44|1528.99|1528.49|1528.99|1528.49|1527.79|1527.29|0
1759908900000|2025-10-08 07:35:00|1529.04|1528.54|1528.99|1528.49|1529.49|1528.99|1528.54|1528.04|0
1759909200000|2025-10-08 07:40:00|1529.47|1528.97|1529.67|1529.17|1529.77|1529.27|1528.37|1527.87|0
1759909500000|2025-10-08 07:45:00|1529.72|1529.22|1529.47|1528.97|1529.87|1529.37|1528.97|1528.47|1
1759909800000|2025-10-08 07:50:00|1529.5|1529|1527.5|1527|1529.5|1529|1527.25|1526.75|0
1759910100000|2025-10-08 07:55:00|1527.6|1527.1|1528.1|1527.6|1528.2|1527.7|1527.4|1526.9|0
1759910400000|2025-10-08 08:00:00|1528.22|1527.72|1527.12|1526.62|1528.32|1527.82|1527.12|1526.62|0
1759910700000|2025-10-08 08:05:00|1527.07|1526.57|1526.92|1526.42|1527.82|1527.32|1526.77|1526.27|1
1759911000000|2025-10-08 08:10:00|1526.99|1526.49|1527.49|1526.99|1527.49|1526.99|1526.69|1526.19|0
1759911300000|2025-10-08 08:15:00|1527.44|1526.94|1527.39|1526.89|1527.79|1527.29|1527.29|1526.79|0
1759911600000|2025-10-08 08:20:00|1527.24|1526.74|1525.34|1524.84|1527.24|1526.74|1525.14|1524.64|0
1759911900000|2025-10-08 08:25:00|1525.29|1524.79|1524.34|1523.84|1525.29|1524.79|1524.34|1523.84|5
1759912200000|2025-10-08 08:30:00|1524.5|1524|1523.3|1522.8|1524.9|1524.4|1523.3|1522.8|0
1759912500000|2025-10-08 08:35:00|1523.35|1522.85|1524.8|1524.3|1524.8|1524.3|1523.3|1522.8|2
1759912800000|2025-10-08 08:40:00|1524.54|1524.04|1524.04|1523.54|1524.94|1524.44|1523.84|1523.34|0
1759913100000|2025-10-08 08:45:00|1524.09|1523.59|1523.74|1523.24|1524.44|1523.94|1523.64|1523.14|0
1759913400000|2025-10-08 08:50:00|1523.78|1523.28|1524.48|1523.98|1524.58|1524.08|1523.38|1522.88|0
1759913700000|2025-10-08 08:55:00|1524.43|1523.93|1524.18|1523.68|1524.58|1524.08|1523.43|1522.93|0
1759914000000|2025-10-08 09:00:00|1524.24|1523.74|1524.84|1524.34|1525.14|1524.64|1524.24|1523.74|0
1759914300000|2025-10-08 09:05:00|1524.79|1524.29|1525.64|1525.14|1525.64|1525.14|1524.64|1524.14|0
1759914600000|2025-10-08 09:10:00|1525.47|1524.97|1525.17|1524.67|1525.47|1524.97|1524.67|1524.17|0
1759914900000|2025-10-08 09:15:00|1525.12|1524.62|1526.57|1526.07|1526.57|1526.07|1525.07|1524.57|0
1759915200000|2025-10-08 09:20:00|1526.7|1526.2|1527.35|1526.85|1527.65|1527.15|1526.15|1525.65|10
1759915500000|2025-10-08 09:25:00|1527.4|1526.9|1527.9|1527.4|1528|1527.5|1527.35|1526.85|12
1759915800000|2025-10-08 09:30:00|1527.88|1527.38|1527.78|1527.28|1527.93|1527.43|1527.53|1527.03|0
1759916100000|2025-10-08 09:35:00|1527.73|1527.23|1528.28|1527.78|1528.28|1527.78|1527.53|1527.03|0
1759916400000|2025-10-08 09:40:00|1528.52|1528.02|1528.72|1528.22|1528.82|1528.32|1528.12|1527.62|0
1759916700000|2025-10-08 09:45:00|1528.77|1528.27|1529.22|1528.72|1529.32|1528.82|1528.62|1528.12|0
1759917000000|2025-10-08 09:50:00|1528.96|1528.46|1528.76|1528.26|1529.01|1528.51|1528.66|1528.16|0
1759917300000|2025-10-08 09:55:00|1528.71|1528.21|1528.66|1528.16|1528.86|1528.36|1528.36|1527.86|0
1759917600000|2025-10-08 10:00:00|1528.86|1528.36|1529.46|1528.96|1529.56|1529.06|1528.86|1528.36|0
1759917900000|2025-10-08 10:05:00|1529.51|1529.01|1528.86|1528.36|1529.76|1529.26|1528.76|1528.26|1
1759918200000|2025-10-08 10:10:00|1528.66|1528.16|1528.26|1527.76|1529.01|1528.51|1527.96|1527.46|0
1759918500000|2025-10-08 10:15:00|1528.21|1527.71|1528.76|1528.26|1528.76|1528.26|1528.06|1527.56|0
1759918800000|2025-10-08 10:20:00|1528.88|1528.38|1527.38|1526.88|1528.88|1528.38|1527.38|1526.88|0
1759919100000|2025-10-08 10:25:00|1527.43|1526.93|1526.48|1525.98|1527.43|1526.93|1526.48|1525.98|4
1759919400000|2025-10-08 10:30:00|1526.53|1526.03|1526.53|1526.03|1526.83|1526.33|1526.43|1525.93|0
1759919700000|2025-10-08 10:35:00|1526.58|1526.08|1526.43|1525.93|1526.83|1526.33|1525.98|1525.48|0
1759920000000|2025-10-08 10:40:00|1526.5|1526|1526.3|1525.8|1526.6|1526.1|1526.2|1525.7|0
1759920300000|2025-10-08 10:45:00|1526.35|1525.85|1527.1|1526.6|1527.1|1526.6|1526.35|1525.85|0
1759920600000|2025-10-08 10:50:00|1526.92|1526.42|1528.02|1527.52|1528.32|1527.82|1526.92|1526.42|0
1759920900000|2025-10-08 10:55:00|1528.07|1527.57|1529.32|1528.82|1529.62|1529.12|1528.07|1527.57|2
1759921200000|2025-10-08 11:00:00|1529.22|1528.72|1528.82|1528.32|1529.37|1528.87|1528.52|1528.02|0
1759921500000|2025-10-08 11:05:00|1528.87|1528.37|1528.62|1528.12|1528.92|1528.42|1528.52|1528.02|0
1759921800000|2025-10-08 11:10:00|1528.81|1528.31|1529.31|1528.81|1529.61|1529.11|1528.81|1528.31|0
1759922100000|2025-10-08 11:15:00|1529.26|1528.76|1528.31|1527.81|1529.41|1528.91|1528.31|1527.81|0
1759922400000|2025-10-08 11:20:00|1528.29|1527.79|1527.49|1526.99|1528.59|1528.09|1527.49|1526.99|0
1759922700000|2025-10-08 11:25:00|1527.44|1526.94|1527.69|1527.19|1527.99|1527.49|1526.44|1525.94|0
1759923000000|2025-10-08 11:30:00|1527.56|1527.06|1527.76|1527.26|1527.76|1527.26|1527.36|1526.86|0
1759923300000|2025-10-08 11:35:00|1527.81|1527.31|1528.06|1527.56|1528.06|1527.56|1527.36|1526.86|0
1759923600000|2025-10-08 11:40:00|1528.07|1527.57|1528.17|1527.67|1528.27|1527.77|1527.97|1527.47|0
1759923900000|2025-10-08 11:45:00|1528.12|1527.62|1529.07|1528.57|1529.07|1528.57|1527.77|1527.27|0
1759924200000|2025-10-08 11:50:00|1529.02|1528.52|1529.42|1528.92|1529.72|1529.22|1529.02|1528.52|6
1759924500000|2025-10-08 11:55:00|1529.52|1529.02|1529.32|1528.82|1529.52|1529.02|1529.17|1528.67|0
1759924800000|2025-10-08 12:00:00|1529.29|1528.79|1529.29|1528.79|1529.59|1529.09|1528.89|1528.39|0
1759925100000|2025-10-08 12:05:00|1529.24|1528.74|1529.39|1528.89|1529.39|1528.89|1528.89|1528.39|0
1759925400000|2025-10-08 12:10:00|1529.45|1528.95|1528.95|1528.45|1529.55|1529.05|1528.85|1528.35|0
1759925700000|2025-10-08 12:15:00|1529|1528.5|1529.15|1528.65|1529.4|1528.9|1528.95|1528.45|0
1759926000000|2025-10-08 12:20:00|1529.23|1528.73|1529.43|1528.93|1529.43|1528.93|1529.13|1528.63|0
1759926300000|2025-10-08 12:25:00|1529.48|1528.98|1529.93|1529.43|1530.03|1529.53|1529.23|1528.73|0
1759926600000|2025-10-08 12:30:00|1529.88|1529.38|1529.48|1528.98|1530.38|1529.88|1529.48|1528.98|0
1759926900000|2025-10-08 12:35:00|1529.53|1529.03|1529.28|1528.78|1529.78|1529.28|1529.28|1528.78|0
1759927200000|2025-10-08 12:40:00|1529.47|1528.97|1528.77|1528.27|1529.47|1528.97|1528.67|1528.17|0
1759927500000|2025-10-08 12:45:00|1528.72|1528.22|1528.37|1527.87|1528.72|1528.22|1527.97|1527.47|0
1759927800000|2025-10-08 12:50:00|1528.29|1527.79|1527.49|1526.99|1528.39|1527.89|1527.44|1526.94|0
1759928100000|2025-10-08 12:55:00|1527.39|1526.89|1528.19|1527.69|1528.29|1527.79|1527.39|1526.89|0
1759928400000|2025-10-08 13:00:00|1528.22|1527.72|1529.02|1528.52|1529.02|1528.52|1528.12|1527.62|0
1759928700000|2025-10-08 13:05:00|1528.97|1528.47|1528.62|1528.12|1528.97|1528.47|1528.32|1527.82|0
1759929000000|2025-10-08 13:10:00|1528.47|1527.97|1527.37|1526.87|1528.47|1527.97|1527.17|1526.67|0
1759929300000|2025-10-08 13:15:00|1527.42|1526.92|1526.97|1526.47|1527.47|1526.97|1526.67|1526.17|0
1759929600000|2025-10-08 13:20:00|1527.1|1526.6|1527|1526.5|1527.1|1526.6|1526.6|1526.1|0
1759929900000|2025-10-08 13:25:00|1527.05|1526.55|1526.9|1526.4|1527.55|1527.05|1526.85|1526.35|1
1759930200000|2025-10-08 13:30:00|1526.69|1526.19|1526.09|1525.59|1527.49|1526.99|1526.09|1525.59|1
1759930500000|2025-10-08 13:35:00|1526.04|1525.54|1525.49|1524.99|1526.69|1526.19|1524.59|1524.09|0
1759930800000|2025-10-08 13:40:00|1525.4|1524.9|1524.7|1524.2|1525.7|1525.2|1524.6|1524.1|3
1759931100000|2025-10-08 13:45:00|1524.65|1524.15|1524.9|1524.4|1525.6|1525.1|1524.5|1524|2
1759931400000|2025-10-08 13:50:00|1524.85|1524.35|1523.85|1523.35|1524.85|1524.35|1523.85|1523.35|0
1759931700000|2025-10-08 13:55:00|1523.9|1523.4|1522.75|1522.25|1523.95|1523.45|1522.65|1522.15|8
1759932000000|2025-10-08 14:00:00|1522.74|1522.24|1524.24|1523.74|1524.94|1524.44|1522.44|1521.94|3
1759932300000|2025-10-08 14:05:00|1524.29|1523.79|1524.99|1524.49|1525.39|1524.89|1524.24|1523.74|14
1759932600000|2025-10-08 14:10:00|1524.93|1524.43|1526.88|1526.38|1526.98|1526.48|1524.88|1524.38|1
1759932900000|2025-10-08 14:15:00|1526.93|1526.43|1526.73|1526.23|1527.18|1526.68|1526.58|1526.08|4
1759993800000|2025-10-09 07:10:00|1533.45|1532.95|1532.7|1532.2|1533.45|1532.95|1532.3|1531.8|10
1759994100000|2025-10-09 07:15:00|1532.65|1532.15|1532.75|1532.25|1532.85|1532.35|1531.75|1531.25|0
1759994400000|2025-10-09 07:20:00|1532.7|1532.2|1532.65|1532.15|1533|1532.5|1532.45|1531.95|2
1759994700000|2025-10-09 07:25:00|1532.7|1532.2|1531.65|1531.15|1532.8|1532.3|1531.6|1531.1|0
1759995000000|2025-10-09 07:30:00|1531.88|1531.38|1532.98|1532.48|1533.03|1532.53|1531.88|1531.38|5
1759995300000|2025-10-09 07:35:00|1533.03|1532.53|1533.98|1533.48|1533.98|1533.48|1532.33|1531.83|4
1759995600000|2025-10-09 07:40:00|1533.95|1533.45|1535.55|1535.05|1535.7|1535.2|1533.95|1533.45|9
1759995900000|2025-10-09 07:45:00|1535.6|1535.1|1537.05|1536.55|1537.25|1536.75|1535.45|1534.95|0
1759996200000|2025-10-09 07:50:00|1537.15|1536.65|1536.45|1535.95|1537.85|1537.35|1536.35|1535.85|10
1759996500000|2025-10-09 07:55:00|1536.4|1535.9|1536.35|1535.85|1536.55|1536.05|1535.85|1535.35|0
1759996800000|2025-10-09 08:00:00|1536.38|1535.88|1535.88|1535.38|1537.23|1536.73|1535.88|1535.38|5
1759997100000|2025-10-09 08:05:00|1535.98|1535.48|1534.78|1534.28|1535.98|1535.48|1534.68|1534.18|0
1759997400000|2025-10-09 08:10:00|1534.81|1534.31|1534.21|1533.71|1535.26|1534.76|1534.21|1533.71|0
1759997700000|2025-10-09 08:15:00|1534.26|1533.76|1534.21|1533.71|1534.41|1533.91|1533.51|1533.01|0
1759998000000|2025-10-09 08:20:00|1534.2|1533.7|1534.2|1533.7|1534.4|1533.9|1534.1|1533.6|0
1759998300000|2025-10-09 08:25:00|1534.15|1533.65|1533.6|1533.1|1534.55|1534.05|1533.5|1533|0
1759998600000|2025-10-09 08:30:00|1533.57|1533.07|1533.97|1533.47|1534.27|1533.77|1533.37|1532.87|3
1759998900000|2025-10-09 08:35:00|1533.92|1533.42|1532.77|1532.27|1533.92|1533.42|1532.67|1532.17|0
1759999200000|2025-10-09 08:40:00|1532.78|1532.28|1533.78|1533.28|1533.88|1533.38|1532.38|1531.88|1
1759999500000|2025-10-09 08:45:00|1533.73|1533.23|1535.28|1534.78|1535.48|1534.98|1533.58|1533.08|0
1759999800000|2025-10-09 08:50:00|1535.15|1534.65|1535.45|1534.95|1535.45|1534.95|1534.55|1534.05|3
1760000100000|2025-10-09 08:55:00|1535.5|1535|1535.65|1535.15|1536.05|1535.55|1535.5|1535|0
1760000400000|2025-10-09 09:00:00|1535.51|1535.01|1535.61|1535.11|1536.01|1535.51|1535.41|1534.91|0
1760000700000|2025-10-09 09:05:00|1535.56|1535.06|1535.31|1534.81|1535.56|1535.06|1535.11|1534.61|0
1760001000000|2025-10-09 09:10:00|1535.5|1535|1533.6|1533.1|1535.5|1535|1533.6|1533.1|0
1760001300000|2025-10-09 09:15:00|1533.65|1533.15|1534.1|1533.6|1534.2|1533.7|1533.5|1533|0
1760001600000|2025-10-09 09:20:00|1534.15|1533.65|1534|1533.5|1534.4|1533.9|1533.6|1533.1|0
1760001900000|2025-10-09 09:25:00|1533.95|1533.45|1534|1533.5|1534.3|1533.8|1533.8|1533.3|0
1760002200000|2025-10-09 09:30:00|1533.89|1533.39|1532.89|1532.39|1533.99|1533.49|1532.79|1532.29|0
1760002500000|2025-10-09 09:35:00|1532.94|1532.44|1532.99|1532.49|1533.19|1532.69|1532.59|1532.09|7
1760002800000|2025-10-09 09:40:00|1533.2|1532.7|1534|1533.5|1534.25|1533.75|1533.15|1532.65|3
1760003100000|2025-10-09 09:45:00|1534.05|1533.55|1534.1|1533.6|1534.5|1534|1533.7|1533.2|0
1760003400000|2025-10-09 09:50:00|1533.87|1533.37|1534.77|1534.27|1534.77|1534.27|1533.57|1533.07|0
1760003700000|2025-10-09 09:55:00|1534.82|1534.32|1535.17|1534.67|1535.17|1534.67|1534.47|1533.97|0
1760004000000|2025-10-09 10:00:00|1535.24|1534.74|1533.44|1532.94|1535.34|1534.84|1533.34|1532.84|0
1760004300000|2025-10-09 10:05:00|1533.54|1533.04|1532.59|1532.09|1533.64|1533.14|1532.54|1532.04|1
1760004600000|2025-10-09 10:10:00|1532.78|1532.28|1532.68|1532.18|1533.03|1532.53|1532.13|1531.63|0
1760004900000|2025-10-09 10:15:00|1532.63|1532.13|1532.73|1532.23|1532.73|1532.23|1532.03|1531.53|0
1760005200000|2025-10-09 10:20:00|1532.64|1532.14|1531.84|1531.34|1532.64|1532.14|1531.84|1531.34|0
1760005500000|2025-10-09 10:25:00|1531.79|1531.29|1531.34|1530.84|1531.79|1531.29|1531.29|1530.79|0
1760005800000|2025-10-09 10:30:00|1531.39|1530.89|1531.54|1531.04|1531.84|1531.34|1531.24|1530.74|0
1760006100000|2025-10-09 10:35:00|1531.59|1531.09|1530.94|1530.44|1531.64|1531.14|1530.74|1530.24|0
1760006400000|2025-10-09 10:40:00|1530.88|1530.38|1530.18|1529.68|1531.18|1530.68|1530.18|1529.68|0
1760006700000|2025-10-09 10:45:00|1530.13|1529.63|1530.38|1529.88|1530.38|1529.88|1529.78|1529.28|0
1760007000000|2025-10-09 10:50:00|1530.49|1529.99|1530.79|1530.29|1530.89|1530.39|1530.29|1529.79|0
1760007300000|2025-10-09 10:55:00|1530.84|1530.34|1532.79|1532.29|1532.99|1532.49|1530.79|1530.29|0
1760007600000|2025-10-09 11:00:00|1532.61|1532.11|1532.51|1532.01|1532.66|1532.16|1531.71|1531.21|7
1760007900000|2025-10-09 11:05:00|1532.56|1532.06|1532.01|1531.51|1532.71|1532.21|1532.01|1531.51|0
1760008200000|2025-10-09 11:10:00|1532.23|1531.73|1532.53|1532.03|1532.73|1532.23|1532.03|1531.53|0
1760008500000|2025-10-09 11:15:00|1532.48|1531.98|1532.33|1531.83|1532.78|1532.28|1532.23|1531.73|0
1760008800000|2025-10-09 11:20:00|1532.21|1531.71|1531.71|1531.21|1532.21|1531.71|1531.16|1530.66|0
1760009100000|2025-10-09 11:25:00|1531.76|1531.26|1531.81|1531.31|1532.41|1531.91|1531.71|1531.21|0
1760009400000|2025-10-09 11:30:00|1531.77|1531.27|1531.87|1531.37|1532.07|1531.57|1531.47|1530.97|0
1760009700000|2025-10-09 11:35:00|1531.92|1531.42|1531.37|1530.87|1532.17|1531.67|1531.37|1530.87|0
1760010000000|2025-10-09 11:40:00|1531.41|1530.91|1530.51|1530.01|1531.46|1530.96|1530.51|1530.01|0
1760010300000|2025-10-09 11:45:00|1530.46|1529.96|1530.31|1529.81|1530.51|1530.01|1530.01|1529.51|0
1760010600000|2025-10-09 11:50:00|1530.46|1529.96|1529.86|1529.36|1530.76|1530.26|1529.66|1529.16|0
1760010900000|2025-10-09 11:55:00|1529.91|1529.41|1529.46|1528.96|1529.96|1529.46|1529.36|1528.86|0
1760011200000|2025-10-09 12:00:00|1529.47|1528.97|1529.77|1529.27|1529.77|1529.27|1529.37|1528.87|0
1760011500000|2025-10-09 12:05:00|1529.82|1529.32|1530.17|1529.67|1530.37|1529.87|1529.77|1529.27|0
1760011800000|2025-10-09 12:10:00|1530.13|1529.63|1530.43|1529.93|1530.43|1529.93|1529.83|1529.33|1
1760012100000|2025-10-09 12:15:00|1530.48|1529.98|1531.73|1531.23|1531.73|1531.23|1530.43|1529.93|0
1760012400000|2025-10-09 12:20:00|1531.56|1531.06|1531.36|1530.86|1531.76|1531.26|1531.26|1530.76|0
1760012700000|2025-10-09 12:25:00|1531.41|1530.91|1531.86|1531.36|1531.96|1531.46|1531.26|1530.76|0
1760013000000|2025-10-09 12:30:00|1532.09|1531.59|1531.49|1530.99|1532.19|1531.69|1531.39|1530.89|0
1760013300000|2025-10-09 12:35:00|1531.54|1531.04|1531.09|1530.59|1531.79|1531.29|1530.99|1530.49|0
1760013600000|2025-10-09 12:40:00|1530.99|1530.49|1530.39|1529.89|1531.19|1530.69|1530.19|1529.69|0
1760013900000|2025-10-09 12:45:00|1530.44|1529.94|1530.59|1530.09|1530.99|1530.49|1530.44|1529.94|0
1760014200000|2025-10-09 12:50:00|1530.5|1530|1530.9|1530.4|1531.3|1530.8|1530.5|1530|0
1760014500000|2025-10-09 12:55:00|1530.85|1530.35|1530.8|1530.3|1530.85|1530.35|1530.4|1529.9|0
1760014800000|2025-10-09 13:00:00|1530.75|1530.25|1530.75|1530.25|1531.35|1530.85|1530.75|1530.25|0
1760015100000|2025-10-09 13:05:00|1530.7|1530.2|1530.75|1530.25|1530.85|1530.35|1530.25|1529.75|0
1760015400000|2025-10-09 13:10:00|1530.78|1530.28|1531.28|1530.78|1531.53|1531.03|1530.78|1530.28|1
1760015700000|2025-10-09 13:15:00|1531.18|1530.68|1531.58|1531.08|1531.58|1531.08|1530.98|1530.48|0
1760016000000|2025-10-09 13:20:00|1531.54|1531.04|1531.44|1530.94|1531.74|1531.24|1531.04|1530.54|0
1760016300000|2025-10-09 13:25:00|1531.39|1530.89|1531.84|1531.34|1531.94|1531.44|1531.34|1530.84|0
1760016600000|2025-10-09 13:30:00|1531.97|1531.47|1533.37|1532.87|1534.07|1533.57|1531.87|1531.37|6
1760016900000|2025-10-09 13:35:00|1533.32|1532.82|1533.17|1532.67|1533.57|1533.07|1532.27|1531.77|2
1760017200000|2025-10-09 13:40:00|1533.16|1532.66|1533.06|1532.56|1533.86|1533.36|1533.06|1532.56|0
1760017500000|2025-10-09 13:45:00|1533.16|1532.66|1531.26|1530.76|1533.56|1533.06|1531.26|1530.76|0
1760017800000|2025-10-09 13:50:00|1531.27|1530.77|1529.27|1528.77|1531.37|1530.87|1529.27|1528.77|4
1760018100000|2025-10-09 13:55:00|1529.22|1528.72|1527.47|1526.97|1529.27|1528.77|1527.27|1526.77|0
1760018400000|2025-10-09 14:00:00|1527.5|1527|1529.6|1529.1|1529.9|1529.4|1527.3|1526.8|3
1760018700000|2025-10-09 14:05:00|1529.65|1529.15|1530|1529.5|1531.2|1530.7|1529.2|1528.7|0
1760019000000|2025-10-09 14:10:00|1529.87|1529.37|1528.97|1528.47|1530.37|1529.87|1528.97|1528.47|1
1760019300000|2025-10-09 14:15:00|1529.02|1528.52|1529.97|1529.47|1530.27|1529.77|1528.87|1528.37|8
1760079600000|2025-10-10 07:00:00|1528.65|1528.15|1531.4|1530.9|1531.5|1531|1525.1|1524.6|3
1760079900000|2025-10-10 07:05:00|1531.35|1530.85|1528.6|1528.1|1532.2|1531.7|1528.2|1527.7|0
1760080200000|2025-10-10 07:10:00|1528.65|1528.15|1530.15|1529.65|1530.35|1529.85|1528.6|1528.1|0
1760080500000|2025-10-10 07:15:00|1530.2|1529.7|1530.1|1529.6|1531.35|1530.85|1529.55|1529.05|0
1760080800000|2025-10-10 07:20:00|1530.18|1529.68|1529.83|1529.33|1530.53|1530.03|1529.53|1529.03|0
1760081100000|2025-10-10 07:25:00|1529.93|1529.43|1530.93|1530.43|1530.98|1530.48|1529.63|1529.13|0
1760081400000|2025-10-10 07:30:00|1530.87|1530.37|1531.97|1531.47|1532.87|1532.37|1530.87|1530.37|0
1760081700000|2025-10-10 07:35:00|1531.92|1531.42|1531.97|1531.47|1532.07|1531.57|1531.57|1531.07|0
1760082000000|2025-10-10 07:40:00|1531.89|1531.39|1531.09|1530.59|1531.89|1531.39|1530.29|1529.79|0
1760082300000|2025-10-10 07:45:00|1531.14|1530.64|1530.49|1529.99|1531.59|1531.09|1530.39|1529.89|1
1760082600000|2025-10-10 07:50:00|1530.44|1529.94|1529.79|1529.29|1530.69|1530.19|1529.79|1529.29|0
1760082900000|2025-10-10 07:55:00|1529.74|1529.24|1529.49|1528.99|1529.79|1529.29|1528.89|1528.39|0
1760083200000|2025-10-10 08:00:00|1529.63|1529.13|1531.68|1531.18|1532.83|1532.33|1529.63|1529.13|0
1760083500000|2025-10-10 08:05:00|1531.63|1531.13|1530.43|1529.93|1531.63|1531.13|1530.13|1529.63|0
1760083800000|2025-10-10 08:10:00|1530.4|1529.9|1530.4|1529.9|1530.8|1530.3|1529.9|1529.4|0
1760084100000|2025-10-10 08:15:00|1530.5|1530|1530.7|1530.2|1531.1|1530.6|1530|1529.5|0
1760084400000|2025-10-10 08:20:00|1530.71|1530.21|1529.41|1528.91|1531.01|1530.51|1529.31|1528.81|1
1760084700000|2025-10-10 08:25:00|1529.46|1528.96|1529.41|1528.91|1529.61|1529.11|1529.01|1528.51|0
1760085000000|2025-10-10 08:30:00|1529.43|1528.93|1529.23|1528.73|1529.63|1529.13|1528.33|1527.83|0
1760085300000|2025-10-10 08:35:00|1529.13|1528.63|1528.63|1528.13|1529.43|1528.93|1528.43|1527.93|0
1760085600000|2025-10-10 08:40:00|1528.78|1528.28|1528.88|1528.38|1529.28|1528.78|1528.28|1527.78|0
1760085900000|2025-10-10 08:45:00|1528.78|1528.28|1527.73|1527.23|1528.78|1528.28|1527.68|1527.18|0
1760086200000|2025-10-10 08:50:00|1527.65|1527.15|1527.55|1527.05|1527.8|1527.3|1526.3|1525.8|10
1760086500000|2025-10-10 08:55:00|1527.5|1527|1527.3|1526.8|1528.2|1527.7|1527.2|1526.7|26
1760086800000|2025-10-10 09:00:00|1527.1|1526.6|1526.9|1526.4|1527.2|1526.7|1525.55|1525.05|0
1760087100000|2025-10-10 09:05:00|1526.95|1526.45|1527.3|1526.8|1527.5|1527|1526.4|1525.9|0
1760087400000|2025-10-10 09:10:00|1527.22|1526.72|1525.47|1524.97|1527.32|1526.82|1525.37|1524.87|20
1760087700000|2025-10-10 09:15:00|1525.52|1525.02|1525.67|1525.17|1525.97|1525.47|1525.47|1524.97|0
1760088000000|2025-10-10 09:20:00|1526.04|1525.54|1526.59|1526.09|1526.69|1526.19|1525.89|1525.39|10
1760088300000|2025-10-10 09:25:00|1526.54|1526.04|1526.84|1526.34|1526.89|1526.39|1526.54|1526.04|0
1760088600000|2025-10-10 09:30:00|1526.72|1526.22|1526.77|1526.27|1526.97|1526.47|1526.17|1525.67|1
1760088900000|2025-10-10 09:35:00|1526.82|1526.32|1526.87|1526.37|1527.07|1526.57|1526.77|1526.27|0
1760089200000|2025-10-10 09:40:00|1526.78|1526.28|1527.88|1527.38|1527.98|1527.48|1526.68|1526.18|0
1760089500000|2025-10-10 09:45:00|1527.98|1527.48|1527.68|1527.18|1528.28|1527.78|1527.68|1527.18|0
1760089800000|2025-10-10 09:50:00|1527.66|1527.16|1527.36|1526.86|1528.06|1527.56|1527.06|1526.56|0
1760090100000|2025-10-10 09:55:00|1527.31|1526.81|1526.06|1525.56|1527.36|1526.86|1526.06|1525.56|0
1760090400000|2025-10-10 10:00:00|1526.15|1525.65|1526.85|1526.35|1527.15|1526.65|1525.85|1525.35|0
1760090700000|2025-10-10 10:05:00|1526.9|1526.4|1527.15|1526.65|1527.65|1527.15|1526.85|1526.35|0
1760091000000|2025-10-10 10:10:00|1527.02|1526.52|1525.62|1525.12|1527.12|1526.62|1525.62|1525.12|0
1760091300000|2025-10-10 10:15:00|1525.57|1525.07|1525.52|1525.02|1525.62|1525.12|1524.72|1524.22|1
1760091600000|2025-10-10 10:20:00|1525.69|1525.19|1526.59|1526.09|1526.74|1526.24|1525.69|1525.19|0
1760091900000|2025-10-10 10:25:00|1526.54|1526.04|1526.19|1525.69|1526.89|1526.39|1526.19|1525.69|0
1760092200000|2025-10-10 10:30:00|1525.98|1525.48|1526.68|1526.18|1526.68|1526.18|1525.68|1525.18|0
1760092500000|2025-10-10 10:35:00|1526.73|1526.23|1526.08|1525.58|1527.18|1526.68|1526.08|1525.58|0
1760092800000|2025-10-10 10:40:00|1526.13|1525.63|1526.53|1526.03|1526.63|1526.13|1525.93|1525.43|0
1760093100000|2025-10-10 10:45:00|1526.58|1526.08|1525.53|1525.03|1526.63|1526.13|1525.38|1524.88|0
1760093400000|2025-10-10 10:50:00|1525.68|1525.18|1527.38|1526.88|1527.38|1526.88|1525.68|1525.18|0
1760093700000|2025-10-10 10:55:00|1527.43|1526.93|1529.38|1528.88|1530.18|1529.68|1527.43|1526.93|0
1760094000000|2025-10-10 11:00:00|1529.1|1528.6|1529.1|1528.6|1529.2|1528.7|1528.1|1527.6|0
1760094300000|2025-10-10 11:05:00|1529.05|1528.55|1528.5|1528|1529.05|1528.55|1528.4|1527.9|0
1760094600000|2025-10-10 11:10:00|1528.64|1528.14|1528.44|1527.94|1528.74|1528.24|1528.44|1527.94|0
1760094900000|2025-10-10 11:15:00|1528.49|1527.99|1528.34|1527.84|1528.64|1528.14|1527.94|1527.44|0
1760095200000|2025-10-10 11:20:00|1528.47|1527.97|1528.77|1528.27|1528.87|1528.37|1528.37|1527.87|0
1760095500000|2025-10-10 11:25:00|1528.82|1528.32|1528.87|1528.37|1529.47|1528.97|1528.82|1528.32|0
1760095800000|2025-10-10 11:30:00|1528.84|1528.34|1528.74|1528.24|1529.14|1528.64|1528.54|1528.04|0
1760096100000|2025-10-10 11:35:00|1528.79|1528.29|1528.84|1528.34|1528.89|1528.39|1528.54|1528.04|0
1760096400000|2025-10-10 11:40:00|1528.94|1528.44|1529.14|1528.64|1529.14|1528.64|1528.74|1528.24|0
1760096700000|2025-10-10 11:45:00|1529.09|1528.59|1529.54|1529.04|1529.59|1529.09|1528.94|1528.44|0
1760097000000|2025-10-10 11:50:00|1529.57|1529.07|1529.77|1529.27|1529.82|1529.32|1529.27|1528.77|0
1760097300000|2025-10-10 11:55:00|1529.72|1529.22|1530.17|1529.67|1530.17|1529.67|1529.67|1529.17|0
1760097600000|2025-10-10 12:00:00|1530.03|1529.53|1529.83|1529.33|1530.03|1529.53|1529.33|1528.83|0
1760097900000|2025-10-10 12:05:00|1529.88|1529.38|1530.03|1529.53|1530.38|1529.88|1529.73|1529.23|0
1760098200000|2025-10-10 12:10:00|1530.16|1529.66|1529.86|1529.36|1530.26|1529.76|1529.76|1529.26|0
1760098500000|2025-10-10 12:15:00|1529.81|1529.31|1529.06|1528.56|1529.86|1529.36|1528.76|1528.26|0
1760098800000|2025-10-10 12:20:00|1529.1|1528.6|1528.6|1528.1|1529.1|1528.6|1528.4|1527.9|1
1760099100000|2025-10-10 12:25:00|1528.65|1528.15|1528.9|1528.4|1529.1|1528.6|1528.6|1528.1|0
1760099400000|2025-10-10 12:30:00|1528.85|1528.35|1528.65|1528.15|1529.25|1528.75|1528.65|1528.15|0
1760099700000|2025-10-10 12:35:00|1528.6|1528.1|1526.55|1526.05|1528.6|1528.1|1526.55|1526.05|0
1760100000000|2025-10-10 12:40:00|1526.6|1526.1|1526.1|1525.6|1526.6|1526.1|1526.1|1525.6|0
1760100300000|2025-10-10 12:45:00|1526.05|1525.55|1526.6|1526.1|1526.6|1526.1|1525.9|1525.4|1
1760100600000|2025-10-10 12:50:00|1526.39|1525.89|1525.39|1524.89|1526.59|1526.09|1525.19|1524.69|0
1760100900000|2025-10-10 12:55:00|1525.34|1524.84|1524.49|1523.99|1525.49|1524.99|1523.59|1523.09|0
1760101200000|2025-10-10 13:00:00|1524.52|1524.02|1524.92|1524.42|1525.17|1524.67|1524.22|1523.72|0
1760101500000|2025-10-10 13:05:00|1524.97|1524.47|1524.52|1524.02|1525.42|1524.92|1524.52|1524.02|0
1760101800000|2025-10-10 13:10:00|1524.57|1524.07|1524.77|1524.27|1525.07|1524.57|1524.37|1523.87|0
1760102100000|2025-10-10 13:15:00|1524.72|1524.22|1524.77|1524.27|1525.67|1525.17|1524.67|1524.17|0
1760102400000|2025-10-10 13:20:00|1524.69|1524.19|1524.59|1524.09|1525.09|1524.59|1524.29|1523.79|0
1760102700000|2025-10-10 13:25:00|1524.64|1524.14|1525.59|1525.09|1525.69|1525.19|1524.49|1523.99|0
1760103000000|2025-10-10 13:30:00|1525.56|1525.06|1528.21|1527.71|1528.36|1527.86|1524.66|1524.16|5
1760103300000|2025-10-10 13:35:00|1528.26|1527.76|1527.46|1526.96|1528.36|1527.86|1527.46|1526.96|2
1760103600000|2025-10-10 13:40:00|1527.49|1526.99|1528.49|1527.99|1528.64|1528.14|1526.99|1526.49|5
1760103900000|2025-10-10 13:45:00|1528.44|1527.94|1527.69|1527.19|1528.99|1528.49|1527.69|1527.19|0
1760104200000|2025-10-10 13:50:00|1527.7|1527.2|1526.8|1526.3|1528.1|1527.6|1526.7|1526.2|0
1760104500000|2025-10-10 13:55:00|1526.85|1526.35|1527.1|1526.6|1527.3|1526.8|1526.5|1526|0
1760104800000|2025-10-10 14:00:00|1527.25|1526.75|1527.55|1527.05|1527.75|1527.25|1526.55|1526.05|0
1760105100000|2025-10-10 14:05:00|1527.6|1527.1|1527.15|1526.65|1527.85|1527.35|1527.15|1526.65|0
1760105400000|2025-10-10 14:10:00|1527.08|1526.58|1526.68|1526.18|1527.18|1526.68|1526.48|1525.98|0
1760105700000|2025-10-10 14:15:00|1526.63|1526.13|1526.58|1526.08|1526.68|1526.18|1525.48|1524.98|8
1760339100000|2025-10-13 07:05:00|1523.85|1523.35|1525.75|1525.25|1527.6|1527.1|1523|1522.5|3
1760339400000|2025-10-13 07:10:00|1525.65|1525.15|1526.55|1526.05|1527.2|1526.7|1525.15|1524.65|0
1760339700000|2025-10-13 07:15:00|1526.6|1526.1|1527.95|1527.45|1529.15|1528.65|1526.05|1525.55|0
1760340000000|2025-10-13 07:20:00|1527.73|1527.23|1527.43|1526.93|1527.93|1527.43|1526.83|1526.33|0
1760340300000|2025-10-13 07:25:00|1527.53|1527.03|1526.93|1526.43|1528.23|1527.73|1526.93|1526.43|0
1760340600000|2025-10-13 07:30:00|1527.13|1526.63|1525.33|1524.83|1527.23|1526.73|1524.68|1524.18|1
1760340900000|2025-10-13 07:35:00|1525.38|1524.88|1525.83|1525.33|1525.83|1525.33|1524.43|1523.93|0
1760341200000|2025-10-13 07:40:00|1525.76|1525.26|1526.06|1525.56|1526.11|1525.61|1524.76|1524.26|1
1760341500000|2025-10-13 07:45:00|1526.01|1525.51|1525.46|1524.96|1526.06|1525.56|1524.76|1524.26|0
1760341800000|2025-10-13 07:50:00|1525.51|1525.01|1526.13|1525.63|1526.13|1525.63|1525.13|1524.63|0
1760342100000|2025-10-13 07:55:00|1526.08|1525.58|1525.03|1524.53|1526.23|1525.73|1525.03|1524.53|0
1760342400000|2025-10-13 08:00:00|1524.76|1524.26|1525.16|1524.66|1525.16|1524.66|1524.36|1523.86|0
1760342700000|2025-10-13 08:05:00|1525.11|1524.61|1524.96|1524.46|1525.46|1524.96|1524.56|1524.06|0
1760343000000|2025-10-13 08:10:00|1525.05|1524.55|1525.15|1524.65|1525.45|1524.95|1524.35|1523.85|0
1760343300000|2025-10-13 08:15:00|1525.1|1524.6|1522.95|1522.45|1525.1|1524.6|1522.95|1522.45|0
1760343600000|2025-10-13 08:20:00|1523.06|1522.56|1523.16|1522.66|1524.26|1523.76|1522.96|1522.46|0
1760343900000|2025-10-13 08:25:00|1523.21|1522.71|1523.26|1522.76|1523.36|1522.86|1522.66|1522.16|0
1760344200000|2025-10-13 08:30:00|1523.23|1522.73|1524.63|1524.13|1524.73|1524.23|1523.13|1522.63|0
1760344500000|2025-10-13 08:35:00|1524.58|1524.08|1524.83|1524.33|1524.93|1524.43|1524.03|1523.53|0
1760344800000|2025-10-13 08:40:00|1524.72|1524.22|1523.02|1522.52|1525.12|1524.62|1523.02|1522.52|0
1760345100000|2025-10-13 08:45:00|1523.07|1522.57|1523.32|1522.82|1523.42|1522.92|1522.47|1521.97|0
1760345400000|2025-10-13 08:50:00|1523.41|1522.91|1523.71|1523.21|1524.01|1523.51|1523.41|1522.91|0
1760345700000|2025-10-13 08:55:00|1523.76|1523.26|1525.31|1524.81|1525.31|1524.81|1523.76|1523.26|0
1760346000000|2025-10-13 09:00:00|1525.16|1524.66|1525.76|1525.26|1526.26|1525.76|1525.16|1524.66|0
1760346300000|2025-10-13 09:05:00|1525.86|1525.36|1525.86|1525.36|1526.16|1525.66|1525.71|1525.21|1
1760346600000|2025-10-13 09:10:00|1525.92|1525.42|1524.92|1524.42|1526.22|1525.72|1524.62|1524.12|0
1760346900000|2025-10-13 09:15:00|1524.87|1524.37|1524.72|1524.22|1525.02|1524.52|1524.62|1524.12|0
1760347200000|2025-10-13 09:20:00|1524.88|1524.38|1524.88|1524.38|1525.28|1524.78|1524.73|1524.23|0
1760347500000|2025-10-13 09:25:00|1524.98|1524.48|1525.28|1524.78|1525.58|1525.08|1524.88|1524.38|0
1760347800000|2025-10-13 09:30:00|1525.24|1524.74|1524.89|1524.39|1525.54|1525.04|1524.89|1524.39|0
1760348100000|2025-10-13 09:35:00|1524.94|1524.44|1523.04|1522.54|1524.94|1524.44|1523.04|1522.54|0
1760348400000|2025-10-13 09:40:00|1523.02|1522.52|1522.62|1522.12|1523.12|1522.62|1522.62|1522.12|0
1760348700000|2025-10-13 09:45:00|1522.67|1522.17|1522.42|1521.92|1522.77|1522.27|1522.12|1521.62|3
1760349000000|2025-10-13 09:50:00|1522.46|1521.96|1521.66|1521.16|1522.61|1522.11|1521.56|1521.06|2
1760349300000|2025-10-13 09:55:00|1521.71|1521.21|1522.46|1521.96|1522.66|1522.16|1521.71|1521.21|0
1760349600000|2025-10-13 10:00:00|1522.43|1521.93|1521.53|1521.03|1522.43|1521.93|1521.53|1521.03|1
1760349900000|2025-10-13 10:05:00|1521.58|1521.08|1521.63|1521.13|1521.93|1521.43|1521.33|1520.83|0
1760350200000|2025-10-13 10:10:00|1521.54|1521.04|1522.54|1522.04|1522.54|1522.04|1521.54|1521.04|0
1760350500000|2025-10-13 10:15:00|1522.59|1522.09|1522.19|1521.69|1522.64|1522.14|1522.04|1521.54|0
1760350800000|2025-10-13 10:20:00|1522.13|1521.63|1521.78|1521.28|1522.28|1521.78|1521.48|1520.98|0
1760351100000|2025-10-13 10:25:00|1521.83|1521.33|1522.08|1521.58|1522.08|1521.58|1521.78|1521.28|0
1760351400000|2025-10-13 10:30:00|1522.15|1521.65|1522.55|1522.05|1522.75|1522.25|1522.05|1521.55|0
1760351700000|2025-10-13 10:35:00|1522.5|1522|1521.45|1520.95|1522.55|1522.05|1521.25|1520.75|0
1760352000000|2025-10-13 10:40:00|1521.52|1521.02|1521.37|1520.87|1521.77|1521.27|1521.37|1520.87|0
1760352300000|2025-10-13 10:45:00|1521.32|1520.82|1521.27|1520.77|1521.37|1520.87|1521.17|1520.67|0
1760352600000|2025-10-13 10:50:00|1521.3|1520.8|1519.95|1519.45|1521.3|1520.8|1519.95|1519.45|0
1760352900000|2025-10-13 10:55:00|1519.9|1519.4|1519.6|1519.1|1520.05|1519.55|1519.6|1519.1|0
1760353200000|2025-10-13 11:00:00|1519.79|1519.29|1518.69|1518.19|1519.94|1519.44|1518.59|1518.09|2
1760353500000|2025-10-13 11:05:00|1518.64|1518.14|1516.89|1516.39|1518.74|1518.24|1516.79|1516.29|0
1760353800000|2025-10-13 11:10:00|1516.86|1516.36|1516.66|1516.16|1517.41|1516.91|1516.26|1515.76|1
1760354100000|2025-10-13 11:15:00|1516.71|1516.21|1516.06|1515.56|1516.81|1516.31|1515.96|1515.46|0
1760354400000|2025-10-13 11:20:00|1515.94|1515.44|1515.44|1514.94|1516.09|1515.59|1515.14|1514.64|0
1760354700000|2025-10-13 11:25:00|1515.49|1514.99|1516.09|1515.59|1516.29|1515.79|1515.34|1514.84|0
1760355000000|2025-10-13 11:30:00|1516.13|1515.63|1516.93|1516.43|1516.93|1516.43|1515.68|1515.18|1
1760355300000|2025-10-13 11:35:00|1516.98|1516.48|1518.03|1517.53|1518.03|1517.53|1516.98|1516.48|2
1760355600000|2025-10-13 11:40:00|1517.86|1517.36|1518.66|1518.16|1518.86|1518.36|1517.76|1517.26|0
1760355900000|2025-10-13 11:45:00|1518.71|1518.21|1518.31|1517.81|1519.01|1518.51|1518.26|1517.76|2
1760356200000|2025-10-13 11:50:00|1518.37|1517.87|1518.47|1517.97|1518.47|1517.97|1517.77|1517.27|0
1760356500000|2025-10-13 11:55:00|1518.42|1517.92|1518.87|1518.37|1518.92|1518.42|1518.17|1517.67|0
1760356800000|2025-10-13 12:00:00|1518.9|1518.4|1518.5|1518|1518.9|1518.4|1518.1|1517.6|0
1760357100000|2025-10-13 12:05:00|1518.55|1518.05|1517.7|1517.2|1518.6|1518.1|1517.7|1517.2|0
1760357400000|2025-10-13 12:10:00|1517.65|1517.15|1517.7|1517.2|1517.9|1517.4|1517.2|1516.7|2
1760357700000|2025-10-13 12:15:00|1517.65|1517.15|1517.05|1516.55|1518.1|1517.6|1517.05|1516.55|0
1760358000000|2025-10-13 12:20:00|1516.98|1516.48|1516.53|1516.03|1517.08|1516.58|1516.18|1515.68|2217
1760358300000|2025-10-13 12:25:00|1516.58|1516.08|1516.68|1516.18|1517.08|1516.58|1516.58|1516.08|0
1760358600000|2025-10-13 12:30:00|1516.81|1516.31|1516.61|1516.11|1517.01|1516.51|1516.16|1515.66|0
1760358900000|2025-10-13 12:35:00|1516.66|1516.16|1517.46|1516.96|1517.46|1516.96|1516.61|1516.11|0
1760359200000|2025-10-13 12:40:00|1517.44|1516.94|1518.09|1517.59|1518.09|1517.59|1517.44|1516.94|0
1760359500000|2025-10-13 12:45:00|1518.14|1517.64|1518.69|1518.19|1519.04|1518.54|1518.04|1517.54|0
1760359800000|2025-10-13 12:50:00|1518.64|1518.14|1518.64|1518.14|1518.64|1518.14|1518.34|1517.84|0
1760360100000|2025-10-13 12:55:00|1518.59|1518.09|1517.64|1517.14|1518.59|1518.09|1517.64|1517.14|0
1760360400000|2025-10-13 13:00:00|1517.79|1517.29|1519.39|1518.89|1519.74|1519.24|1517.49|1516.99|2
1760360700000|2025-10-13 13:05:00|1519.44|1518.94|1519.44|1518.94|1520.14|1519.64|1519.14|1518.64|105
1760361000000|2025-10-13 13:10:00|1519.18|1518.68|1518.78|1518.28|1519.38|1518.88|1518.13|1517.63|121
1760361300000|2025-10-13 13:15:00|1518.88|1518.38|1518.68|1518.18|1518.98|1518.48|1518.58|1518.08|0
1760361600000|2025-10-13 13:20:00|1518.77|1518.27|1518.62|1518.12|1519.57|1519.07|1518.37|1517.87|0
1760361900000|2025-10-13 13:25:00|1518.77|1518.27|1518.37|1517.87|1518.97|1518.47|1518.37|1517.87|0
1760362200000|2025-10-13 13:30:00|1518.26|1517.76|1519.36|1518.86|1519.76|1519.26|1518.26|1517.76|0
1760362500000|2025-10-13 13:35:00|1519.46|1518.96|1517.66|1517.16|1519.46|1518.96|1517.36|1516.86|72
1760362800000|2025-10-13 13:40:00|1517.8|1517.3|1516.9|1516.4|1517.85|1517.35|1516.7|1516.2|7
1760363100000|2025-10-13 13:45:00|1516.95|1516.45|1516.7|1516.2|1517.25|1516.75|1516.3|1515.8|0
1760363400000|2025-10-13 13:50:00|1516.59|1516.09|1518.39|1517.89|1518.49|1517.99|1516.49|1515.99|0
1760363700000|2025-10-13 13:55:00|1518.34|1517.84|1519.49|1518.99|1519.59|1519.09|1518.04|1517.54|0
1760364000000|2025-10-13 14:00:00|1519.47|1518.97|1521.52|1521.02|1521.57|1521.07|1519.47|1518.97|0
1760364300000|2025-10-13 14:05:00|1521.47|1520.97|1520.52|1520.02|1521.67|1521.17|1520.37|1519.87|0
1760364600000|2025-10-13 14:10:00|1520.47|1519.97|1520.82|1520.32|1521.02|1520.52|1520.02|1519.52|1
1760364900000|2025-10-13 14:15:00|1520.72|1520.22|1520.42|1519.92|1521.02|1520.52|1520.12|1519.62|18
1760425800000|2025-10-14 07:10:00|1515.45|1514.95|1515.25|1514.75|1516.4|1515.9|1515.05|1514.55|1
1760426100000|2025-10-14 07:15:00|1515.3|1514.8|1519.35|1518.85|1519.55|1519.05|1515.25|1514.75|3
1760426400000|2025-10-14 07:20:00|1519.3|1518.8|1518.55|1518.05|1519.3|1518.8|1517.85|1517.35|0
1760426700000|2025-10-14 07:25:00|1518.5|1518|1517.85|1517.35|1518.75|1518.25|1517.65|1517.15|0
1760427000000|2025-10-14 07:30:00|1518.14|1517.64|1516.44|1515.94|1518.74|1518.24|1516.44|1515.94|0
1760427300000|2025-10-14 07:35:00|1516.54|1516.04|1516.24|1515.74|1517.74|1517.24|1514.54|1514.04|0
1760427600000|2025-10-14 07:40:00|1516.38|1515.88|1516.68|1516.18|1517.38|1516.88|1515.78|1515.28|0
1760427900000|2025-10-14 07:45:00|1516.73|1516.23|1517.48|1516.98|1517.93|1517.43|1516.73|1516.23|8
1760428200000|2025-10-14 07:50:00|1517.4|1516.9|1517.9|1517.4|1518.2|1517.7|1517.4|1516.9|2
1760428500000|2025-10-14 07:55:00|1517.85|1517.35|1518.5|1518|1518.6|1518.1|1517.8|1517.3|5
1760428800000|2025-10-14 08:00:00|1518.36|1517.86|1516.06|1515.56|1519.56|1519.06|1516.06|1515.56|5
1760429100000|2025-10-14 08:05:00|1515.96|1515.46|1515.86|1515.36|1516.86|1516.36|1515.81|1515.31|2
1760429400000|2025-10-14 08:10:00|1515.99|1515.49|1516.99|1516.49|1517.09|1516.59|1515.99|1515.49|2
1760429700000|2025-10-14 08:15:00|1517.04|1516.54|1517.39|1516.89|1517.59|1517.09|1516.79|1516.29|2
1760430000000|2025-10-14 08:20:00|1517.32|1516.82|1517.17|1516.67|1517.62|1517.12|1516.92|1516.42|1
1760430300000|2025-10-14 08:25:00|1517.22|1516.72|1516.77|1516.27|1517.42|1516.92|1516.22|1515.72|4
1760430600000|2025-10-14 08:30:00|1516.72|1516.22|1516.27|1515.77|1516.87|1516.37|1515.97|1515.47|7
1760430900000|2025-10-14 08:35:00|1516.22|1515.72|1515.47|1514.97|1516.27|1515.77|1515.37|1514.87|2
1760431200000|2025-10-14 08:40:00|1515.66|1515.16|1515.96|1515.46|1515.96|1515.46|1515.36|1514.86|4
1760431500000|2025-10-14 08:45:00|1515.91|1515.41|1514.46|1513.96|1515.91|1515.41|1514.26|1513.76|3
1760431800000|2025-10-14 08:50:00|1514.45|1513.95|1514.55|1514.05|1514.75|1514.25|1514.35|1513.85|3
1760432100000|2025-10-14 08:55:00|1514.5|1514|1514.65|1514.15|1515.35|1514.85|1514.45|1513.95|4
1760432400000|2025-10-14 09:00:00|1514.66|1514.16|1516.16|1515.66|1516.76|1516.26|1514.66|1514.16|2
1760432700000|2025-10-14 09:05:00|1516.21|1515.71|1516.16|1515.66|1516.31|1515.81|1515.76|1515.26|5
1760433000000|2025-10-14 09:10:00|1516.11|1515.61|1516.06|1515.56|1516.61|1516.11|1516.01|1515.51|0
1760433300000|2025-10-14 09:15:00|1515.96|1515.46|1516.36|1515.86|1516.36|1515.86|1515.51|1515.01|4
1760433600000|2025-10-14 09:20:00|1516.34|1515.84|1516.69|1516.19|1516.89|1516.39|1515.99|1515.49|5
1760433900000|2025-10-14 09:25:00|1516.64|1516.14|1516.14|1515.64|1516.89|1516.39|1516.09|1515.59|5015
1760434200000|2025-10-14 09:30:00|1516.3|1515.8|1515.35|1514.85|1516.35|1515.85|1515.35|1514.85|1183
1760434500000|2025-10-14 09:35:00|1515.3|1514.8|1514.7|1514.2|1515.35|1514.85|1514.65|1514.15|127
1760434800000|2025-10-14 09:40:00|1514.74|1514.24|1515.09|1514.59|1515.19|1514.69|1514.59|1514.09|12
1760435100000|2025-10-14 09:45:00|1515.14|1514.64|1515.64|1515.14|1515.99|1515.49|1515.14|1514.64|0
1760435400000|2025-10-14 09:50:00|1515.79|1515.29|1515.34|1514.84|1515.84|1515.34|1515.19|1514.69|0
1760435700000|2025-10-14 09:55:00|1515.24|1514.74|1514.64|1514.14|1515.44|1514.94|1514.64|1514.14|0
1760436000000|2025-10-14 10:00:00|1514.6|1514.1|1514.6|1514.1|1515|1514.5|1514.5|1514|6
1760436300000|2025-10-14 10:05:00|1514.55|1514.05|1513.8|1513.3|1514.6|1514.1|1513.8|1513.3|2668
1760436600000|2025-10-14 10:10:00|1513.68|1513.18|1513.28|1512.78|1514.38|1513.88|1513.18|1512.68|0
1760436900000|2025-10-14 10:15:00|1513.33|1512.83|1513.38|1512.88|1513.48|1512.98|1512.98|1512.48|6
1760437200000|2025-10-14 10:20:00|1513.37|1512.87|1514.07|1513.57|1514.07|1513.57|1513.27|1512.77|6
1760437500000|2025-10-14 10:25:00|1514.02|1513.52|1513.87|1513.37|1514.02|1513.52|1513.37|1512.87|0
1760437800000|2025-10-14 10:30:00|1513.77|1513.27|1512.57|1512.07|1513.77|1513.27|1512.57|1512.07|4
1760438100000|2025-10-14 10:35:00|1512.62|1512.12|1512.57|1512.07|1513.17|1512.67|1512.57|1512.07|8
1760438400000|2025-10-14 10:40:00|1512.6|1512.1|1512|1511.5|1512.6|1512.1|1512|1511.5|0
1760438700000|2025-10-14 10:45:00|1511.9|1511.4|1511|1510.5|1512.15|1511.65|1510.7|1510.2|10
1760439000000|2025-10-14 10:50:00|1511.18|1510.68|1510.98|1510.48|1511.28|1510.78|1510.68|1510.18|8
1760439300000|2025-10-14 10:55:00|1511.03|1510.53|1511.48|1510.98|1511.68|1511.18|1510.98|1510.48|11
1760439600000|2025-10-14 11:00:00|1511.38|1510.88|1511.68|1511.18|1512.08|1511.58|1511.28|1510.78|0
1760439900000|2025-10-14 11:05:00|1511.63|1511.13|1513.38|1512.88|1513.48|1512.98|1511.48|1510.98|0
1760440200000|2025-10-14 11:10:00|1513.35|1512.85|1513.35|1512.85|1513.55|1513.05|1513.15|1512.65|0
1760440500000|2025-10-14 11:15:00|1513.4|1512.9|1513.45|1512.95|1513.55|1513.05|1513.25|1512.75|0
1760440800000|2025-10-14 11:20:00|1513.5|1513|1513.3|1512.8|1513.7|1513.2|1513.2|1512.7|0
1760441100000|2025-10-14 11:25:00|1513.35|1512.85|1513.4|1512.9|1513.8|1513.3|1513.3|1512.8|0
1760441400000|2025-10-14 11:30:00|1513.41|1512.91|1513.61|1513.11|1513.71|1513.21|1513.21|1512.71|0
1760441700000|2025-10-14 11:35:00|1513.66|1513.16|1514.01|1513.51|1514.21|1513.71|1513.61|1513.11|1
1760442000000|2025-10-14 11:40:00|1513.97|1513.47|1513.77|1513.27|1514.07|1513.57|1513.67|1513.17|0
1760442300000|2025-10-14 11:45:00|1513.82|1513.32|1513.97|1513.47|1514.17|1513.67|1513.82|1513.32|0
1760442600000|2025-10-14 11:50:00|1514.11|1513.61|1514.01|1513.51|1514.31|1513.81|1514.01|1513.51|0
1760442900000|2025-10-14 11:55:00|1514.06|1513.56|1514.11|1513.61|1514.21|1513.71|1513.81|1513.31|0
1760443200000|2025-10-14 12:00:00|1514.04|1513.54|1513.64|1513.14|1514.04|1513.54|1513.59|1513.09|2
1760443500000|2025-10-14 12:05:00|1513.74|1513.24|1512.74|1512.24|1513.74|1513.24|1512.54|1512.04|0
1760443800000|2025-10-14 12:10:00|1512.73|1512.23|1512.83|1512.33|1513.03|1512.53|1512.73|1512.23|0
1760444100000|2025-10-14 12:15:00|1512.88|1512.38|1512.93|1512.43|1513.33|1512.83|1512.83|1512.33|0
1760444400000|2025-10-14 12:20:00|1512.91|1512.41|1512.61|1512.11|1512.91|1512.41|1512.41|1511.91|0
1760444700000|2025-10-14 12:25:00|1512.56|1512.06|1512.31|1511.81|1512.71|1512.21|1512.21|1511.71|0
1760445000000|2025-10-14 12:30:00|1512.22|1511.72|1512.12|1511.62|1512.52|1512.02|1511.97|1511.47|0
1760445300000|2025-10-14 12:35:00|1512.07|1511.57|1512.02|1511.52|1512.32|1511.82|1511.92|1511.42|0
1760445600000|2025-10-14 12:40:00|1512.08|1511.58|1511.58|1511.08|1512.63|1512.13|1511.58|1511.08|0
1760445900000|2025-10-14 12:45:00|1511.53|1511.03|1511.28|1510.78|1511.68|1511.18|1511.13|1510.63|1
1760446200000|2025-10-14 12:50:00|1511.23|1510.73|1511.63|1511.13|1511.73|1511.23|1511.08|1510.58|0
1760446500000|2025-10-14 12:55:00|1511.58|1511.08|1511.48|1510.98|1511.83|1511.33|1511.18|1510.68|1
1760446800000|2025-10-14 13:00:00|1511.43|1510.93|1512.68|1512.18|1512.73|1512.23|1511.43|1510.93|0
1760447100000|2025-10-14 13:05:00|1512.73|1512.23|1514.08|1513.58|1514.23|1513.73|1512.68|1512.18|1
1760447400000|2025-10-14 13:10:00|1514.17|1513.67|1513.92|1513.42|1514.22|1513.72|1513.52|1513.02|5
1760447700000|2025-10-14 13:15:00|1513.87|1513.37|1513.82|1513.32|1514.32|1513.82|1513.62|1513.12|0
1760448000000|2025-10-14 13:20:00|1513.78|1513.28|1514.23|1513.73|1514.48|1513.98|1513.38|1512.88|3
1760448300000|2025-10-14 13:25:00|1514.28|1513.78|1514.53|1514.03|1514.88|1514.38|1514.18|1513.68|3
1760448600000|2025-10-14 13:30:00|1514.5|1514|1516.15|1515.65|1517.1|1516.6|1513.75|1513.25|38
1760448900000|2025-10-14 13:35:00|1516.1|1515.6|1513.65|1513.15|1516.1|1515.6|1513.45|1512.95|2
1760449200000|2025-10-14 13:40:00|1513.55|1513.05|1513.25|1512.75|1514.15|1513.65|1513.15|1512.65|2
1760449500000|2025-10-14 13:45:00|1513.2|1512.7|1513.85|1513.35|1514.35|1513.85|1513.05|1512.55|2
1760449800000|2025-10-14 13:50:00|1513.84|1513.34|1514.14|1513.64|1514.44|1513.94|1512.64|1512.14|0
1760450100000|2025-10-14 13:55:00|1514.09|1513.59|1514.34|1513.84|1514.94|1514.44|1514.04|1513.54|7
1760450400000|2025-10-14 14:00:00|1514.4|1513.9|1514.5|1514|1514.6|1514.1|1513.6|1513.1|0
1760450700000|2025-10-14 14:05:00|1514.45|1513.95|1514.2|1513.7|1514.95|1514.45|1513.6|1513.1|0
1760451000000|2025-10-14 14:10:00|1514.1|1513.6|1515.1|1514.6|1515.6|1515.1|1514.1|1513.6|8
1760451300000|2025-10-14 14:15:00|1515.15|1514.65|1516.5|1516|1516.5|1516|1515.15|1514.65|29
1760512200000|2025-10-15 07:10:00|1520.45|1519.95|1520.3|1519.8|1520.7|1520.2|1519.6|1519.1|0
1760512500000|2025-10-15 07:15:00|1520.35|1519.85|1518.95|1518.45|1520.7|1520.2|1518.75|1518.25|0
1760512800000|2025-10-15 07:20:00|1519.43|1518.93|1518.33|1517.83|1519.43|1518.93|1517.28|1516.78|0
1760513100000|2025-10-15 07:25:00|1518.28|1517.78|1520.63|1520.13|1520.63|1520.13|1518.23|1517.73|0
1760513400000|2025-10-15 07:30:00|1520.3|1519.8|1520.4|1519.9|1521.3|1520.8|1520.2|1519.7|0
1760513700000|2025-10-15 07:35:00|1520.45|1519.95|1520.35|1519.85|1520.75|1520.25|1520.2|1519.7|0
1760514000000|2025-10-15 07:40:00|1520.24|1519.74|1520.79|1520.29|1521.44|1520.94|1520.14|1519.64|2
1760514300000|2025-10-15 07:45:00|1520.74|1520.24|1521.59|1521.09|1521.69|1521.19|1520.64|1520.14|0
1760514600000|2025-10-15 07:50:00|1521.64|1521.14|1522.14|1521.64|1522.44|1521.94|1521.49|1520.99|0
1760514900000|2025-10-15 07:55:00|1522.19|1521.69|1522.34|1521.84|1522.84|1522.34|1522.09|1521.59|0
1760515200000|2025-10-15 08:00:00|1522.32|1521.82|1523.52|1523.02|1523.62|1523.12|1522.32|1521.82|0
1760515500000|2025-10-15 08:05:00|1523.57|1523.07|1523.97|1523.47|1523.97|1523.47|1523.37|1522.87|0
1760515800000|2025-10-15 08:10:00|1524.04|1523.54|1524.29|1523.79|1524.79|1524.29|1524.04|1523.54|0
1760516100000|2025-10-15 08:15:00|1524.24|1523.74|1524.49|1523.99|1525.44|1524.94|1523.99|1523.49|22
1760516400000|2025-10-15 08:20:00|1524.55|1524.05|1525.35|1524.85|1525.6|1525.1|1524.4|1523.9|0
1760516700000|2025-10-15 08:25:00|1525.4|1524.9|1524.9|1524.4|1525.8|1525.3|1524.8|1524.3|4
1760517000000|2025-10-15 08:30:00|1524.99|1524.49|1523.34|1522.84|1525.19|1524.69|1523.24|1522.74|0
1760517300000|2025-10-15 08:35:00|1523.59|1523.09|1523.54|1523.04|1523.99|1523.49|1523.29|1522.79|54
1760517600000|2025-10-15 08:40:00|1523.49|1522.99|1523.39|1522.89|1524.44|1523.94|1522.99|1522.49|12
1760517900000|2025-10-15 08:45:00|1523.34|1522.84|1521.39|1520.89|1523.34|1522.84|1521.09|1520.59|0
1760518200000|2025-10-15 08:50:00|1521.35|1520.85|1521.35|1520.85|1521.9|1521.4|1521.15|1520.65|1
1760518500000|2025-10-15 08:55:00|1521.45|1520.95|1520.85|1520.35|1521.65|1521.15|1520.65|1520.15|1
1760518800000|2025-10-15 09:00:00|1520.84|1520.34|1521.74|1521.24|1521.79|1521.29|1520.84|1520.34|1
1760519100000|2025-10-15 09:05:00|1521.84|1521.34|1523.34|1522.84|1523.39|1522.89|1521.84|1521.34|0
1760519400000|2025-10-15 09:10:00|1523.14|1522.64|1523.84|1523.34|1523.94|1523.44|1522.74|1522.24|0
1760519700000|2025-10-15 09:15:00|1523.94|1523.44|1524.04|1523.54|1524.24|1523.74|1523.44|1522.94|0
1760520000000|2025-10-15 09:20:00|1523.98|1523.48|1523.58|1523.08|1524.08|1523.58|1523.48|1522.98|0
1760520300000|2025-10-15 09:25:00|1523.73|1523.23|1522.98|1522.48|1523.78|1523.28|1522.98|1522.48|0
1760520600000|2025-10-15 09:30:00|1523.28|1522.78|1524.18|1523.68|1524.43|1523.93|1523.23|1522.73|10
1760520900000|2025-10-15 09:35:00|1524.23|1523.73|1523.63|1523.13|1524.33|1523.83|1523.08|1522.58|4
1760521200000|2025-10-15 09:40:00|1523.57|1523.07|1522.97|1522.47|1523.72|1523.22|1522.82|1522.32|22
1760521500000|2025-10-15 09:45:00|1522.92|1522.42|1523.22|1522.72|1523.27|1522.77|1522.72|1522.22|10
1760521800000|2025-10-15 09:50:00|1523.18|1522.68|1523.23|1522.73|1523.58|1523.08|1523.08|1522.58|8
1760522100000|2025-10-15 09:55:00|1523.28|1522.78|1523.58|1523.08|1523.63|1523.13|1523.28|1522.78|7
1760522400000|2025-10-15 10:00:00|1523.61|1523.11|1524.66|1524.16|1524.86|1524.36|1523.56|1523.06|6
1760522700000|2025-10-15 10:05:00|1524.86|1524.36|1525.06|1524.56|1525.26|1524.76|1524.66|1524.16|10
1760523000000|2025-10-15 10:10:00|1525.03|1524.53|1525.28|1524.78|1525.53|1525.03|1524.98|1524.48|11
1760523300000|2025-10-15 10:15:00|1525.23|1524.73|1524.88|1524.38|1525.48|1524.98|1524.68|1524.18|15
1760523600000|2025-10-15 10:20:00|1524.93|1524.43|1525.13|1524.63|1525.38|1524.88|1524.93|1524.43|10
1760523900000|2025-10-15 10:25:00|1525.23|1524.73|1525.13|1524.63|1525.58|1525.08|1525.03|1524.53|8
1760524200000|2025-10-15 10:30:00|1525.17|1524.67|1524.52|1524.02|1525.52|1525.02|1524.42|1523.92|6
1760524500000|2025-10-15 10:35:00|1524.72|1524.22|1524.02|1523.52|1524.72|1524.22|1523.67|1523.17|8
1760524800000|2025-10-15 10:40:00|1523.96|1523.46|1523.01|1522.51|1524.01|1523.51|1522.96|1522.46|3
1760525100000|2025-10-15 10:45:00|1523.26|1522.76|1523.81|1523.31|1524.06|1523.56|1523.01|1522.51|7
1760525400000|2025-10-15 10:50:00|1523.77|1523.27|1523.77|1523.27|1524.12|1523.62|1523.72|1523.22|5
1760525700000|2025-10-15 10:55:00|1524.02|1523.52|1523.67|1523.17|1524.02|1523.52|1523.47|1522.97|40
1760526000000|2025-10-15 11:00:00|1523.69|1523.19|1524.19|1523.69|1524.34|1523.84|1523.39|1522.89|29
1760526300000|2025-10-15 11:05:00|1524.14|1523.64|1524.29|1523.79|1524.54|1524.04|1524.09|1523.59|7
1760526600000|2025-10-15 11:10:00|1524.28|1523.78|1524.23|1523.73|1524.53|1524.03|1524.18|1523.68|32
1760526900000|2025-10-15 11:15:00|1524.48|1523.98|1524.23|1523.73|1524.48|1523.98|1524.08|1523.58|7
1760527200000|2025-10-15 11:20:00|1524.24|1523.74|1524.04|1523.54|1524.54|1524.04|1524.04|1523.54|7
1760527500000|2025-10-15 11:25:00|1524.24|1523.74|1524.19|1523.69|1524.54|1524.04|1523.99|1523.49|7
1760527800000|2025-10-15 11:30:00|1524.18|1523.68|1524.43|1523.93|1524.53|1524.03|1524.03|1523.53|15
1760528100000|2025-10-15 11:35:00|1524.63|1524.13|1524.83|1524.33|1525.13|1524.63|1524.38|1523.88|7
1760528400000|2025-10-15 11:40:00|1524.89|1524.39|1524.89|1524.39|1525.29|1524.79|1524.84|1524.34|0
1760528700000|2025-10-15 11:45:00|1525.09|1524.59|1524.29|1523.79|1525.09|1524.59|1524.24|1523.74|11
1760529000000|2025-10-15 11:50:00|1524.3|1523.8|1524.45|1523.95|1524.8|1524.3|1524.25|1523.75|50
1760529300000|2025-10-15 11:55:00|1524.65|1524.15|1524.6|1524.1|1524.9|1524.4|1524.4|1523.9|202
1760529600000|2025-10-15 12:00:00|1524.65|1524.15|1524.85|1524.35|1525.35|1524.85|1524.55|1524.05|0
1760529900000|2025-10-15 12:05:00|1525.15|1524.65|1525.2|1524.7|1525.35|1524.85|1524.9|1524.4|4
1760530200000|2025-10-15 12:10:00|1525.25|1524.75|1525.7|1525.2|1525.9|1525.4|1525.25|1524.75|10
1760530500000|2025-10-15 12:15:00|1525.9|1525.4|1526.05|1525.55|1526.4|1525.9|1525.7|1525.2|4
1760530800000|2025-10-15 12:20:00|1525.99|1525.49|1525.84|1525.34|1526.19|1525.69|1525.84|1525.34|4
1760531100000|2025-10-15 12:25:00|1525.64|1525.14|1524.89|1524.39|1525.74|1525.24|1524.84|1524.34|3
1760531400000|2025-10-15 12:30:00|1524.75|1524.25|1524.75|1524.25|1524.85|1524.35|1524.4|1523.9|4
1760531700000|2025-10-15 12:35:00|1524.85|1524.35|1524.2|1523.7|1524.85|1524.35|1524.1|1523.6|3
1760532000000|2025-10-15 12:40:00|1524.28|1523.78|1523.28|1522.78|1524.28|1523.78|1523.18|1522.68|4
1760532300000|2025-10-15 12:45:00|1523.38|1522.88|1523.98|1523.48|1524.03|1523.53|1523.23|1522.73|0
1760532600000|2025-10-15 12:50:00|1524.18|1523.68|1524.73|1524.23|1524.78|1524.28|1523.63|1523.13|0
1760532900000|2025-10-15 12:55:00|1524.68|1524.18|1525.38|1524.88|1525.48|1524.98|1524.68|1524.18|0
1760533200000|2025-10-15 13:00:00|1525.16|1524.66|1524.21|1523.71|1525.21|1524.71|1524.11|1523.61|0
1760533500000|2025-10-15 13:05:00|1524.16|1523.66|1524.06|1523.56|1524.46|1523.96|1523.76|1523.26|0
1760533800000|2025-10-15 13:10:00|1524.14|1523.64|1524.74|1524.24|1524.74|1524.24|1524.04|1523.54|1
1760534100000|2025-10-15 13:15:00|1524.79|1524.29|1524.79|1524.29|1524.89|1524.39|1524.74|1524.24|5
1760534400000|2025-10-15 13:20:00|1524.8|1524.3|1524.6|1524.1|1524.8|1524.3|1524.4|1523.9|0
1760534700000|2025-10-15 13:25:00|1524.55|1524.05|1524.35|1523.85|1524.7|1524.2|1524.05|1523.55|0
1760535000000|2025-10-15 13:30:00|1524.33|1523.83|1525.73|1525.23|1526.28|1525.78|1524.33|1523.83|14
1760535300000|2025-10-15 13:35:00|1525.78|1525.28|1525.73|1525.23|1526.38|1525.88|1525.33|1524.83|15
1760535600000|2025-10-15 13:40:00|1525.78|1525.28|1524.68|1524.18|1526.08|1525.58|1524.58|1524.08|14
1760535900000|2025-10-15 13:45:00|1524.83|1524.33|1523.83|1523.33|1524.88|1524.38|1523.48|1522.98|14
1760536200000|2025-10-15 13:50:00|1523.77|1523.27|1525.02|1524.52|1525.02|1524.52|1523.77|1523.27|48
1760536500000|2025-10-15 13:55:00|1525.12|1524.62|1525.37|1524.87|1526.02|1525.52|1524.92|1524.42|13
1760536800000|2025-10-15 14:00:00|1525.51|1525.01|1526.06|1525.56|1526.56|1526.06|1525.51|1525.01|15
1760537100000|2025-10-15 14:05:00|1526.11|1525.61|1526.51|1526.01|1526.91|1526.41|1525.81|1525.31|13
1760537400000|2025-10-15 14:10:00|1526.36|1525.86|1526.36|1525.86|1526.51|1526.01|1525.56|1525.06|14
1760537700000|2025-10-15 14:15:00|1526.41|1525.91|1526.66|1526.16|1527.11|1526.61|1526.26|1525.76|18
1760599500000|2025-10-16 07:25:00|1523.95|1523.45|1521.8|1521.3|1524.05|1523.55|1521.8|1521.3|0
1760599800000|2025-10-16 07:30:00|1521.85|1521.35|1523.9|1523.4|1524.35|1523.85|1521.85|1521.35|0
1760600100000|2025-10-16 07:35:00|1524.35|1523.85|1524.7|1524.2|1525.45|1524.95|1523.65|1523.15|0
1760600400000|2025-10-16 07:40:00|1524.69|1524.19|1523.09|1522.59|1525.04|1524.54|1522.99|1522.49|0
1760600700000|2025-10-16 07:45:00|1523.54|1523.04|1524.34|1523.84|1524.94|1524.44|1522.94|1522.44|0
1760601000000|2025-10-16 07:50:00|1524.37|1523.87|1524.12|1523.62|1525.02|1524.52|1523.97|1523.47|0
1760601300000|2025-10-16 07:55:00|1524.07|1523.57|1525.02|1524.52|1526.27|1525.77|1524.07|1523.57|2
1760601600000|2025-10-16 08:00:00|1525.16|1524.66|1524.06|1523.56|1525.66|1525.16|1523.96|1523.46|1
1760601900000|2025-10-16 08:05:00|1524.21|1523.71|1523.66|1523.16|1524.31|1523.81|1522.86|1522.36|0
1760602200000|2025-10-16 08:10:00|1523.75|1523.25|1523.9|1523.4|1524.2|1523.7|1523.35|1522.85|0
1760602500000|2025-10-16 08:15:00|1524.1|1523.6|1524.15|1523.65|1524.25|1523.75|1523.4|1522.9|0
1760602800000|2025-10-16 08:20:00|1524.09|1523.59|1525.34|1524.84|1525.59|1525.09|1524.04|1523.54|0
1760603100000|2025-10-16 08:25:00|1525.29|1524.79|1525.49|1524.99|1525.64|1525.14|1524.84|1524.34|0
1760603400000|2025-10-16 08:30:00|1525.56|1525.06|1526.01|1525.51|1526.11|1525.61|1525.51|1525.01|0
1760603700000|2025-10-16 08:35:00|1525.96|1525.46|1525.96|1525.46|1526.21|1525.71|1525.81|1525.31|0
1760604000000|2025-10-16 08:40:00|1525.7|1525.2|1525.25|1524.75|1525.75|1525.25|1524.95|1524.45|1
1760604300000|2025-10-16 08:45:00|1525.3|1524.8|1526.55|1526.05|1526.55|1526.05|1525.25|1524.75|0
1760604600000|2025-10-16 08:50:00|1526.83|1526.33|1527.58|1527.08|1527.83|1527.33|1526.78|1526.28|10
1760604900000|2025-10-16 08:55:00|1527.53|1527.03|1528.18|1527.68|1528.18|1527.68|1527.38|1526.88|0
1760605200000|2025-10-16 09:00:00|1528.23|1527.73|1527.98|1527.48|1528.28|1527.78|1527.78|1527.28|1
1760605500000|2025-10-16 09:05:00|1527.93|1527.43|1528.38|1527.88|1528.53|1528.03|1527.93|1527.43|2
1760605800000|2025-10-16 09:10:00|1528.42|1527.92|1528.77|1528.27|1529.12|1528.62|1528.27|1527.77|1
1760606100000|2025-10-16 09:15:00|1528.72|1528.22|1528.42|1527.92|1528.77|1528.27|1528.32|1527.82|0
1760606400000|2025-10-16 09:20:00|1528.38|1527.88|1529.18|1528.68|1529.18|1528.68|1528.33|1527.83|0
1760606700000|2025-10-16 09:25:00|1529.23|1528.73|1529.78|1529.28|1529.98|1529.48|1529.13|1528.63|0
1760607000000|2025-10-16 09:30:00|1529.69|1529.19|1528.99|1528.49|1529.74|1529.24|1528.59|1528.09|1
1760607300000|2025-10-16 09:35:00|1528.94|1528.44|1529.14|1528.64|1529.34|1528.84|1528.89|1528.39|0
1760607600000|2025-10-16 09:40:00|1529.27|1528.77|1528.87|1528.37|1530.02|1529.52|1528.87|1528.37|0
1760607900000|2025-10-16 09:45:00|1528.92|1528.42|1529.12|1528.62|1529.12|1528.62|1528.72|1528.22|0
1760608200000|2025-10-16 09:50:00|1529.21|1528.71|1529.76|1529.26|1529.76|1529.26|1529.16|1528.66|0
1760608500000|2025-10-16 09:55:00|1529.71|1529.21|1529.96|1529.46|1530.01|1529.51|1529.61|1529.11|0
1760608800000|2025-10-16 10:00:00|1530.01|1529.51|1529.86|1529.36|1530.01|1529.51|1529.36|1528.86|12
1760609100000|2025-10-16 10:05:00|1529.81|1529.31|1530.06|1529.56|1530.06|1529.56|1529.81|1529.31|0
1760609400000|2025-10-16 10:10:00|1529.61|1529.11|1529.46|1528.96|1529.61|1529.11|1528.96|1528.46|53
1760609700000|2025-10-16 10:15:00|1529.41|1528.91|1529.21|1528.71|1529.46|1528.96|1528.86|1528.36|1
1760610000000|2025-10-16 10:20:00|1529.18|1528.68|1528.63|1528.13|1529.18|1528.68|1528.53|1528.03|0
1760610300000|2025-10-16 10:25:00|1528.58|1528.08|1528.63|1528.13|1528.73|1528.23|1528.43|1527.93|0
1760610600000|2025-10-16 10:30:00|1528.58|1528.08|1528.53|1528.03|1529.08|1528.58|1528.28|1527.78|0
1760610900000|2025-10-16 10:35:00|1528.48|1527.98|1527.68|1527.18|1528.48|1527.98|1527.38|1526.88|13
1760611200000|2025-10-16 10:40:00|1527.76|1527.26|1527.76|1527.26|1527.91|1527.41|1527.46|1526.96|3
1760611500000|2025-10-16 10:45:00|1527.81|1527.31|1527.41|1526.91|1528.06|1527.56|1527.16|1526.66|9
1760611800000|2025-10-16 10:50:00|1527.37|1526.87|1527.22|1526.72|1527.67|1527.17|1527.02|1526.52|5
1760612100000|2025-10-16 10:55:00|1527.17|1526.67|1527.92|1527.42|1527.97|1527.47|1527.17|1526.67|0
1760612400000|2025-10-16 11:00:00|1527.91|1527.41|1527.21|1526.71|1527.91|1527.41|1527.11|1526.61|0
1760612700000|2025-10-16 11:05:00|1527.26|1526.76|1526.86|1526.36|1527.36|1526.86|1526.41|1525.91|0
1760613000000|2025-10-16 11:10:00|1526.92|1526.42|1527.47|1526.97|1527.92|1527.42|1526.92|1526.42|1
1760613300000|2025-10-16 11:15:00|1527.42|1526.92|1527.42|1526.92|1527.97|1527.47|1527.27|1526.77|10
1760613600000|2025-10-16 11:20:00|1527.43|1526.93|1527.53|1527.03|1527.78|1527.28|1526.98|1526.48|0
1760613900000|2025-10-16 11:25:00|1527.28|1526.78|1527.83|1527.33|1528.08|1527.58|1527.28|1526.78|1
1760614200000|2025-10-16 11:30:00|1527.88|1527.38|1527.18|1526.68|1527.98|1527.48|1526.98|1526.48|1
1760614500000|2025-10-16 11:35:00|1527.23|1526.73|1526.63|1526.13|1527.48|1526.98|1526.63|1526.13|0
1760614800000|2025-10-16 11:40:00|1526.47|1525.97|1525.92|1525.42|1526.52|1526.02|1525.82|1525.32|0
1760615100000|2025-10-16 11:45:00|1525.87|1525.37|1526.52|1526.02|1526.82|1526.32|1525.62|1525.12|0
1760615400000|2025-10-16 11:50:00|1526.44|1525.94|1526.39|1525.89|1526.64|1526.14|1526.29|1525.79|0
1760615700000|2025-10-16 11:55:00|1526.44|1525.94|1525.44|1524.94|1526.44|1525.94|1525.34|1524.84|1
1760616000000|2025-10-16 12:00:00|1525.55|1525.05|1524.9|1524.4|1525.55|1525.05|1524.7|1524.2|20
1760616300000|2025-10-16 12:05:00|1524.85|1524.35|1524.85|1524.35|1524.9|1524.4|1524.7|1524.2|0
1760616600000|2025-10-16 12:10:00|1524.78|1524.28|1524.78|1524.28|1524.93|1524.43|1524.68|1524.18|3
1760616900000|2025-10-16 12:15:00|1524.83|1524.33|1525.48|1524.98|1525.48|1524.98|1524.73|1524.23|1
1760617200000|2025-10-16 12:20:00|1525.42|1524.92|1526.77|1526.27|1526.77|1526.27|1525.22|1524.72|3
1760617500000|2025-10-16 12:25:00|1526.72|1526.22|1526.62|1526.12|1526.87|1526.37|1526.52|1526.02|0
1760617800000|2025-10-16 12:30:00|1526.49|1525.99|1526.99|1526.49|1527.14|1526.64|1526.39|1525.89|0
1760618100000|2025-10-16 12:35:00|1526.94|1526.44|1526.99|1526.49|1527.34|1526.84|1526.89|1526.39|0
1760618400000|2025-10-16 12:40:00|1526.94|1526.44|1527.09|1526.59|1527.09|1526.59|1526.49|1525.99|1
1760618700000|2025-10-16 12:45:00|1527.14|1526.64|1526.84|1526.34|1527.29|1526.79|1526.74|1526.24|0
1760619000000|2025-10-16 12:50:00|1526.83|1526.33|1526.58|1526.08|1526.98|1526.48|1526.28|1525.78|0
1760619300000|2025-10-16 12:55:00|1526.48|1525.98|1526.58|1526.08|1526.68|1526.18|1526.38|1525.88|0
1760619600000|2025-10-16 13:00:00|1526.62|1526.12|1527.42|1526.92|1528.02|1527.52|1526.42|1525.92|35
1760619900000|2025-10-16 13:05:00|1527.37|1526.87|1527.77|1527.27|1527.82|1527.32|1527.12|1526.62|0
1760620200000|2025-10-16 13:10:00|1527.67|1527.17|1528.07|1527.57|1528.32|1527.82|1527.67|1527.17|1
1760620500000|2025-10-16 13:15:00|1527.82|1527.32|1527.42|1526.92|1527.92|1527.42|1527.32|1526.82|1
1760620800000|2025-10-16 13:20:00|1527.57|1527.07|1527.12|1526.62|1527.57|1527.07|1526.92|1526.42|1
1760621100000|2025-10-16 13:25:00|1527.02|1526.52|1526.62|1526.12|1527.17|1526.67|1526.27|1525.77|0
1760621400000|2025-10-16 13:30:00|1526.84|1526.34|1526.79|1526.29|1529.14|1528.64|1526.29|1525.79|1
1760621700000|2025-10-16 13:35:00|1526.74|1526.24|1527.79|1527.29|1527.99|1527.49|1526.59|1526.09|0
1760622000000|2025-10-16 13:40:00|1527.89|1527.39|1528.69|1528.19|1528.94|1528.44|1527.39|1526.89|0
1760622300000|2025-10-16 13:45:00|1528.64|1528.14|1526.39|1525.89|1528.89|1528.39|1526.29|1525.79|7
1760622600000|2025-10-16 13:50:00|1526.37|1525.87|1525.77|1525.27|1526.47|1525.97|1525.67|1525.17|0
1760622900000|2025-10-16 13:55:00|1525.82|1525.32|1526.37|1525.87|1526.47|1525.97|1525.82|1525.32|0
1760623200000|2025-10-16 14:00:00|1526.58|1526.08|1526.33|1525.83|1527.18|1526.68|1526.18|1525.68|0
1760623500000|2025-10-16 14:05:00|1526.48|1525.98|1525.78|1525.28|1527.28|1526.78|1525.68|1525.18|31
1760623800000|2025-10-16 14:10:00|1525.73|1525.23|1525.63|1525.13|1526.13|1525.63|1524.83|1524.33|11
1760624100000|2025-10-16 14:15:00|1525.58|1525.08|1526.13|1525.63|1526.73|1526.23|1525.33|1524.83|4
1760684700000|2025-10-17 07:05:00|1506.45|1505.95|1505.5|1505|1507.95|1507.45|1505.5|1505|14
1760685000000|2025-10-17 07:10:00|1505.45|1504.95|1504.4|1503.9|1507|1506.5|1504.4|1503.9|2
1760685300000|2025-10-17 07:15:00|1504.35|1503.85|1503.7|1503.2|1505.6|1505.1|1503.7|1503.2|0
1760685600000|2025-10-17 07:20:00|1503.25|1502.75|1502.65|1502.15|1504.6|1504.1|1502.65|1502.15|1
1760685900000|2025-10-17 07:25:00|1502.55|1502.05|1502.45|1501.95|1503.25|1502.75|1502.25|1501.75|0
1760686200000|2025-10-17 07:30:00|1502.48|1501.98|1503.48|1502.98|1504.08|1503.58|1502.48|1501.98|4
1760686500000|2025-10-17 07:35:00|1503.63|1503.13|1503.18|1502.68|1503.88|1503.38|1502.38|1501.88|1
1760686800000|2025-10-17 07:40:00|1503.19|1502.69|1501.49|1500.99|1503.44|1502.94|1500.39|1499.89|4
1760687100000|2025-10-17 07:45:00|1501.54|1501.04|1500.34|1499.84|1501.64|1501.14|1500.24|1499.74|0
1760687400000|2025-10-17 07:50:00|1500.43|1499.93|1501.23|1500.73|1501.43|1500.93|1499.83|1499.33|3
1760687700000|2025-10-17 07:55:00|1501.18|1500.68|1501.13|1500.63|1501.63|1501.13|1500.48|1499.98|4
1760688000000|2025-10-17 08:00:00|1501.11|1500.61|1500.51|1500.01|1501.11|1500.61|1499.56|1499.06|7
1760688300000|2025-10-17 08:05:00|1500.46|1499.96|1499.51|1499.01|1501.11|1500.61|1498.81|1498.31|1
1760688600000|2025-10-17 08:10:00|1499.35|1498.85|1498.05|1497.55|1499.5|1499|1498.05|1497.55|6
1760688900000|2025-10-17 08:15:00|1498.1|1497.6|1497.3|1496.8|1498.3|1497.8|1496.8|1496.3|1
1760689200000|2025-10-17 08:20:00|1497.46|1496.96|1497.91|1497.41|1498.01|1497.51|1496.31|1495.81|1
1760689500000|2025-10-17 08:25:00|1497.86|1497.36|1497.41|1496.91|1498.01|1497.51|1496.71|1496.21|0
1760689800000|2025-10-17 08:30:00|1497.29|1496.79|1497.29|1496.79|1497.39|1496.89|1496.29|1495.79|0
1760690100000|2025-10-17 08:35:00|1497.39|1496.89|1498.19|1497.69|1498.39|1497.89|1497.29|1496.79|0
1760690400000|2025-10-17 08:40:00|1498.07|1497.57|1497.47|1496.97|1498.27|1497.77|1497.27|1496.77|0
1760690700000|2025-10-17 08:45:00|1497.42|1496.92|1496.37|1495.87|1497.57|1497.07|1496.17|1495.67|1
1760691000000|2025-10-17 08:50:00|1496.58|1496.08|1497.88|1497.38|1497.93|1497.43|1496.53|1496.03|1
1760691300000|2025-10-17 08:55:00|1497.93|1497.43|1497.18|1496.68|1497.98|1497.48|1497.08|1496.58|0
1760691600000|2025-10-17 09:00:00|1497.1|1496.6|1497.1|1496.6|1497.7|1497.2|1496.85|1496.35|0
1760691900000|2025-10-17 09:05:00|1497|1496.5|1495.3|1494.8|1497|1496.5|1495.3|1494.8|0
1760692200000|2025-10-17 09:10:00|1495.23|1494.73|1495.33|1494.83|1495.73|1495.23|1495.23|1494.73|1
1760692500000|2025-10-17 09:15:00|1495.38|1494.88|1495.83|1495.33|1495.83|1495.33|1494.43|1493.93|0
1760692800000|2025-10-17 09:20:00|1495.88|1495.38|1496.78|1496.28|1497.18|1496.68|1495.78|1495.28|0
1760693100000|2025-10-17 09:25:00|1496.68|1496.18|1497.38|1496.88|1497.38|1496.88|1496.68|1496.18|0
1760693400000|2025-10-17 09:30:00|1497.39|1496.89|1496.99|1496.49|1497.59|1497.09|1496.89|1496.39|0
1760693700000|2025-10-17 09:35:00|1496.94|1496.44|1497.69|1497.19|1497.69|1497.19|1495.89|1495.39|9
1760694000000|2025-10-17 09:40:00|1497.85|1497.35|1497.3|1496.8|1498.05|1497.55|1496.8|1496.3|7
1760694300000|2025-10-17 09:45:00|1497.35|1496.85|1497.55|1497.05|1497.55|1497.05|1496.35|1495.85|2
1760694600000|2025-10-17 09:50:00|1497.52|1497.02|1498.82|1498.32|1498.92|1498.42|1497.42|1496.92|0
1760694900000|2025-10-17 09:55:00|1498.87|1498.37|1499.72|1499.22|1500.07|1499.57|1498.87|1498.37|3
1760695200000|2025-10-17 10:00:00|1499.76|1499.26|1501.06|1500.56|1501.26|1500.76|1499.61|1499.11|0
1760695500000|2025-10-17 10:05:00|1501.16|1500.66|1500.86|1500.36|1501.56|1501.06|1500.76|1500.26|0
1760695800000|2025-10-17 10:10:00|1500.91|1500.41|1500.11|1499.61|1500.91|1500.41|1500.01|1499.51|0
1760696100000|2025-10-17 10:15:00|1500.21|1499.71|1499.01|1498.51|1500.21|1499.71|1498.61|1498.11|0
1760696400000|2025-10-17 10:20:00|1499.19|1498.69|1498.59|1498.09|1499.24|1498.74|1498.49|1497.99|0
1760696700000|2025-10-17 10:25:00|1498.64|1498.14|1500.19|1499.69|1500.29|1499.79|1498.49|1497.99|0
1760697000000|2025-10-17 10:30:00|1500.02|1499.52|1500.02|1499.52|1500.92|1500.42|1499.77|1499.27|0
1760697300000|2025-10-17 10:35:00|1500.07|1499.57|1500.32|1499.82|1500.52|1500.02|1500.02|1499.52|0
1760697600000|2025-10-17 10:40:00|1500.37|1499.87|1500.47|1499.97|1500.57|1500.07|1500.12|1499.62|0
1760697900000|2025-10-17 10:45:00|1500.52|1500.02|1500.27|1499.77|1500.97|1500.47|1500.27|1499.77|1
1760698200000|2025-10-17 10:50:00|1500.24|1499.74|1500.64|1500.14|1500.64|1500.14|1499.94|1499.44|0
1760698500000|2025-10-17 10:55:00|1500.69|1500.19|1502.24|1501.74|1502.94|1502.44|1500.69|1500.19|2
1760698800000|2025-10-17 11:00:00|1502.25|1501.75|1502.65|1502.15|1502.95|1502.45|1502.15|1501.65|0
1760699100000|2025-10-17 11:05:00|1502.6|1502.1|1503.75|1503.25|1503.85|1503.35|1501.85|1501.35|1
1760699400000|2025-10-17 11:10:00|1503.66|1503.16|1505.86|1505.36|1506.26|1505.76|1502.66|1502.16|2
1760699700000|2025-10-17 11:15:00|1505.96|1505.46|1505.06|1504.56|1506.16|1505.66|1504.76|1504.26|10
1760700000000|2025-10-17 11:20:00|1505.04|1504.54|1506.14|1505.64|1506.24|1505.74|1504.74|1504.24|1
1760700300000|2025-10-17 11:25:00|1506.19|1505.69|1505.99|1505.49|1506.64|1506.14|1505.79|1505.29|1
1760700600000|2025-10-17 11:30:00|1506.13|1505.63|1505.48|1504.98|1506.38|1505.88|1505.48|1504.98|2
1760700900000|2025-10-17 11:35:00|1505.53|1505.03|1505.78|1505.28|1505.98|1505.48|1505.03|1504.53|2
1760701200000|2025-10-17 11:40:00|1505.77|1505.27|1505.57|1505.07|1505.82|1505.32|1505.07|1504.57|1
1760701500000|2025-10-17 11:45:00|1505.62|1505.12|1506.17|1505.67|1506.47|1505.97|1505.52|1505.02|1
1760701800000|2025-10-17 11:50:00|1506.16|1505.66|1506.86|1506.36|1506.96|1506.46|1505.76|1505.26|1
1760702100000|2025-10-17 11:55:00|1506.91|1506.41|1508.26|1507.76|1508.26|1507.76|1506.86|1506.36|1
1760702400000|2025-10-17 12:00:00|1508.18|1507.68|1509.48|1508.98|1509.48|1508.98|1508.13|1507.63|2
1760702700000|2025-10-17 12:05:00|1509.43|1508.93|1509.98|1509.48|1510.23|1509.73|1509.28|1508.78|1
1760703000000|2025-10-17 12:10:00|1509.93|1509.43|1509.73|1509.23|1510.53|1510.03|1509.48|1508.98|2
1760703300000|2025-10-17 12:15:00|1509.68|1509.18|1510.93|1510.43|1510.93|1510.43|1509.68|1509.18|0
1760703600000|2025-10-17 12:20:00|1510.95|1510.45|1511.7|1511.2|1511.8|1511.3|1510.95|1510.45|1
1760703900000|2025-10-17 12:25:00|1511.65|1511.15|1511.05|1510.55|1511.7|1511.2|1510.95|1510.45|1
1760704200000|2025-10-17 12:30:00|1511.1|1510.6|1511.6|1511.1|1511.65|1511.15|1510.7|1510.2|1
1760704500000|2025-10-17 12:35:00|1511.65|1511.15|1512.55|1512.05|1512.75|1512.25|1511.65|1511.15|1
1760704800000|2025-10-17 12:40:00|1512.53|1512.03|1512.33|1511.83|1512.53|1512.03|1511.93|1511.43|1
1760705100000|2025-10-17 12:45:00|1512.38|1511.88|1510.93|1510.43|1512.58|1512.08|1510.93|1510.43|1
1760705400000|2025-10-17 12:50:00|1510.97|1510.47|1510.17|1509.67|1511.27|1510.77|1509.97|1509.47|1
1760705700000|2025-10-17 12:55:00|1510.12|1509.62|1509.57|1509.07|1510.27|1509.77|1509.57|1509.07|1
1760706000000|2025-10-17 13:00:00|1509.58|1509.08|1509.08|1508.58|1509.78|1509.28|1508.93|1508.43|15
1760706300000|2025-10-17 13:05:00|1509.03|1508.53|1509.78|1509.28|1509.98|1509.48|1508.78|1508.28|1
1760706600000|2025-10-17 13:10:00|1509.66|1509.16|1509.96|1509.46|1510.06|1509.56|1509.66|1509.16|3
1760706900000|2025-10-17 13:15:00|1509.91|1509.41|1509.21|1508.71|1509.96|1509.46|1509.01|1508.51|10
1760707200000|2025-10-17 13:20:00|1509.17|1508.67|1508.97|1508.47|1510.12|1509.62|1508.82|1508.32|9
1760707500000|2025-10-17 13:25:00|1508.92|1508.42|1507.62|1507.12|1508.97|1508.47|1507.62|1507.12|4
1760707800000|2025-10-17 13:30:00|1507.54|1507.04|1508.49|1507.99|1508.49|1507.99|1505.59|1505.09|3
1760708100000|2025-10-17 13:35:00|1508.54|1508.04|1509.39|1508.89|1509.44|1508.94|1508.49|1507.99|3
1760708400000|2025-10-17 13:40:00|1509.37|1508.87|1508.12|1507.62|1509.62|1509.12|1507.92|1507.42|7
1760708700000|2025-10-17 13:45:00|1508.17|1507.67|1509.62|1509.12|1509.62|1509.12|1507.62|1507.12|1
1760709000000|2025-10-17 13:50:00|1509.67|1509.17|1510.47|1509.97|1510.97|1510.47|1509.62|1509.12|6
1760709300000|2025-10-17 13:55:00|1510.52|1510.02|1511.07|1510.57|1511.67|1511.17|1510.47|1509.97|4
1760709600000|2025-10-17 14:00:00|1511.01|1510.51|1510.01|1509.51|1511.21|1510.71|1509.91|1509.41|7
1760709900000|2025-10-17 14:05:00|1510.06|1509.56|1509.96|1509.46|1511.06|1510.56|1509.91|1509.41|6
1760710200000|2025-10-17 14:10:00|1509.99|1509.49|1511.09|1510.59|1511.39|1510.89|1509.99|1509.49|18
1760710500000|2025-10-17 14:15:00|1511.14|1510.64|1511.79|1511.29|1511.89|1511.39|1511.14|1510.64|4
1760943900000|2025-10-20 07:05:00|1519.4|1518.9|1519.3|1518.8|1519.7|1519.2|1518.85|1518.35|6
1760944200000|2025-10-20 07:10:00|1519.25|1518.75|1520.55|1520.05|1520.8|1520.3|1519|1518.5|0
1760944500000|2025-10-20 07:15:00|1520.5|1520|1519.65|1519.15|1520.85|1520.35|1519.6|1519.1|0
1760944800000|2025-10-20 07:20:00|1520.1|1519.6|1520.6|1520.1|1521.2|1520.7|1520.1|1519.6|0
1760945100000|2025-10-20 07:25:00|1520.65|1520.15|1521.5|1521|1521.7|1521.2|1520.4|1519.9|0
1760945400000|2025-10-20 07:30:00|1521.35|1520.85|1521.65|1521.15|1522.25|1521.75|1521|1520.5|0
1760945700000|2025-10-20 07:35:00|1521.7|1521.2|1522.25|1521.75|1522.4|1521.9|1521.25|1520.75|1
1760946000000|2025-10-20 07:40:00|1522.18|1521.68|1519.88|1519.38|1522.18|1521.68|1519.88|1519.38|0
1760946300000|2025-10-20 07:45:00|1519.83|1519.33|1520.58|1520.08|1520.58|1520.08|1519.58|1519.08|0
1760946600000|2025-10-20 07:50:00|1520.77|1520.27|1521.17|1520.67|1522.02|1521.52|1520.72|1520.22|3
1760946900000|2025-10-20 07:55:00|1521.22|1520.72|1521.67|1521.17|1521.67|1521.17|1520.77|1520.27|0
1760947200000|2025-10-20 08:00:00|1521.62|1521.12|1521.72|1521.22|1521.87|1521.37|1521.12|1520.62|0
1760947500000|2025-10-20 08:05:00|1521.67|1521.17|1521.52|1521.02|1522.02|1521.52|1520.92|1520.42|1
1760947800000|2025-10-20 08:10:00|1521.54|1521.04|1521.44|1520.94|1521.84|1521.34|1520.64|1520.14|0
1760948100000|2025-10-20 08:15:00|1521.49|1520.99|1520.19|1519.69|1521.54|1521.04|1520.19|1519.69|0
1760948400000|2025-10-20 08:20:00|1520.21|1519.71|1518.86|1518.36|1520.36|1519.86|1518.86|1518.36|0
1760948700000|2025-10-20 08:25:00|1518.91|1518.41|1519.66|1519.16|1519.66|1519.16|1518.76|1518.26|0
1760949000000|2025-10-20 08:30:00|1519.61|1519.11|1519.36|1518.86|1519.66|1519.16|1518.86|1518.36|0
1760949300000|2025-10-20 08:35:00|1519.31|1518.81|1518.46|1517.96|1519.31|1518.81|1517.66|1517.16|0
1760949600000|2025-10-20 08:40:00|1518.45|1517.95|1518.65|1518.15|1518.75|1518.25|1518.35|1517.85|0
1760949900000|2025-10-20 08:45:00|1518.6|1518.1|1518.5|1518|1518.9|1518.4|1518.4|1517.9|20
1760950200000|2025-10-20 08:50:00|1518.4|1517.9|1517.8|1517.3|1518.45|1517.95|1517.65|1517.15|1
1760950500000|2025-10-20 08:55:00|1517.75|1517.25|1518.45|1517.95|1518.65|1518.15|1517.75|1517.25|1
1760950800000|2025-10-20 09:00:00|1518.48|1517.98|1516.78|1516.28|1518.53|1518.03|1516.58|1516.08|8
1760951100000|2025-10-20 09:05:00|1516.73|1516.23|1517.13|1516.63|1517.18|1516.68|1516.03|1515.53|0
1760951400000|2025-10-20 09:10:00|1517.21|1516.71|1517.16|1516.66|1517.26|1516.76|1516.66|1516.16|1
1760951700000|2025-10-20 09:15:00|1517.26|1516.76|1517.56|1517.06|1517.56|1517.06|1516.96|1516.46|0
1760952000000|2025-10-20 09:20:00|1517.43|1516.93|1518.73|1518.23|1518.73|1518.23|1517.43|1516.93|0
1760952300000|2025-10-20 09:25:00|1518.78|1518.28|1519.08|1518.58|1519.23|1518.73|1518.78|1518.28|0
1760952600000|2025-10-20 09:30:00|1519.02|1518.52|1518.77|1518.27|1519.42|1518.92|1518.77|1518.27|1
1760952900000|2025-10-20 09:35:00|1518.72|1518.22|1517.37|1516.87|1518.72|1518.22|1517.27|1516.77|1
1760953200000|2025-10-20 09:40:00|1517.62|1517.12|1517.47|1516.97|1517.97|1517.47|1517.32|1516.82|0
1760953500000|2025-10-20 09:45:00|1517.52|1517.02|1517.12|1516.62|1517.82|1517.32|1517.02|1516.52|0
1760953800000|2025-10-20 09:50:00|1517.06|1516.56|1517.46|1516.96|1517.76|1517.26|1516.96|1516.46|0
1760954100000|2025-10-20 09:55:00|1517.41|1516.91|1517.56|1517.06|1517.86|1517.36|1517.26|1516.76|0
1760954400000|2025-10-20 10:00:00|1517.44|1516.94|1517.04|1516.54|1517.54|1517.04|1516.94|1516.44|2
1760954700000|2025-10-20 10:05:00|1517.09|1516.59|1517.14|1516.64|1517.14|1516.64|1516.74|1516.24|0
1760955000000|2025-10-20 10:10:00|1517.28|1516.78|1517.38|1516.88|1517.58|1517.08|1517.08|1516.58|0
1760955300000|2025-10-20 10:15:00|1517.58|1517.08|1518.98|1518.48|1518.98|1518.48|1517.28|1516.78|0
1760955600000|2025-10-20 10:20:00|1518.75|1518.25|1520.05|1519.55|1520.15|1519.65|1518.75|1518.25|2
1760955900000|2025-10-20 10:25:00|1520.1|1519.6|1520.65|1520.15|1520.85|1520.35|1520.05|1519.55|0
1760956200000|2025-10-20 10:30:00|1520.8|1520.3|1520.8|1520.3|1521|1520.5|1520.6|1520.1|0
1760956500000|2025-10-20 10:35:00|1520.85|1520.35|1521|1520.5|1521.1|1520.6|1520.7|1520.2|0
1760956800000|2025-10-20 10:40:00|1521.04|1520.54|1521.14|1520.64|1521.44|1520.94|1521.04|1520.54|0
1760957100000|2025-10-20 10:45:00|1521.19|1520.69|1520.24|1519.74|1521.29|1520.79|1520.04|1519.54|0
1760957400000|2025-10-20 10:50:00|1520.34|1519.84|1519.94|1519.44|1520.54|1520.04|1519.84|1519.34|0
1760957700000|2025-10-20 10:55:00|1519.89|1519.39|1519.34|1518.84|1519.94|1519.44|1519.24|1518.74|0
1760958000000|2025-10-20 11:00:00|1519.38|1518.88|1518.48|1517.98|1519.38|1518.88|1518.33|1517.83|0
1760958300000|2025-10-20 11:05:00|1518.43|1517.93|1517.78|1517.28|1518.43|1517.93|1517.68|1517.18|0
1760958600000|2025-10-20 11:10:00|1517.76|1517.26|1517.76|1517.26|1517.86|1517.36|1517.46|1516.96|0
1760958900000|2025-10-20 11:15:00|1517.71|1517.21|1517.76|1517.26|1518.06|1517.56|1517.66|1517.16|0
1760959200000|2025-10-20 11:20:00|1517.57|1517.07|1517.77|1517.27|1517.77|1517.27|1517.27|1516.77|0
1760959500000|2025-10-20 11:25:00|1517.82|1517.32|1517.87|1517.37|1518.17|1517.67|1517.77|1517.27|0
1760959800000|2025-10-20 11:30:00|1517.84|1517.34|1517.94|1517.44|1517.99|1517.49|1517.64|1517.14|0
1760960100000|2025-10-20 11:35:00|1517.84|1517.34|1518.34|1517.84|1518.44|1517.94|1517.74|1517.24|0
1760960400000|2025-10-20 11:40:00|1518.4|1517.9|1519|1518.5|1519|1518.5|1518.4|1517.9|0
1760960700000|2025-10-20 11:45:00|1519.05|1518.55|1519.4|1518.9|1519.5|1519|1518.9|1518.4|0
1760961000000|2025-10-20 11:50:00|1519.35|1518.85|1519.65|1519.15|1519.75|1519.25|1519.35|1518.85|0
1760961300000|2025-10-20 11:55:00|1519.6|1519.1|1519.25|1518.75|1519.65|1519.15|1519.15|1518.65|0
1760961600000|2025-10-20 12:00:00|1519.29|1518.79|1519.39|1518.89|1519.49|1518.99|1519.19|1518.69|0
1760961900000|2025-10-20 12:05:00|1519.44|1518.94|1518.89|1518.39|1519.49|1518.99|1518.59|1518.09|0
1760962200000|2025-10-20 12:10:00|1519.01|1518.51|1519.11|1518.61|1519.31|1518.81|1518.81|1518.31|0
1760962500000|2025-10-20 12:15:00|1519.16|1518.66|1519.01|1518.51|1519.21|1518.71|1518.71|1518.21|0
1760962800000|2025-10-20 12:20:00|1518.86|1518.36|1517.96|1517.46|1518.86|1518.36|1517.96|1517.46|0
1760963100000|2025-10-20 12:25:00|1518.01|1517.51|1518.06|1517.56|1518.16|1517.66|1517.76|1517.26|0
1760963400000|2025-10-20 12:30:00|1518.23|1517.73|1517.73|1517.23|1518.23|1517.73|1517.53|1517.03|0
1760963700000|2025-10-20 12:35:00|1517.68|1517.18|1517.43|1516.93|1517.73|1517.23|1517.23|1516.73|0
1760964000000|2025-10-20 12:40:00|1517.36|1516.86|1516.66|1516.16|1517.46|1516.96|1516.66|1516.16|0
1760964300000|2025-10-20 12:45:00|1516.61|1516.11|1516.56|1516.06|1516.86|1516.36|1516.51|1516.01|0
1760964600000|2025-10-20 12:50:00|1516.62|1516.12|1516.32|1515.82|1516.62|1516.12|1516.22|1515.72|0
1760964900000|2025-10-20 12:55:00|1516.42|1515.92|1515.02|1514.52|1516.42|1515.92|1514.92|1514.42|0
1760965200000|2025-10-20 13:00:00|1515.01|1514.51|1514.11|1513.61|1515.01|1514.51|1513.51|1513.01|0
1760965500000|2025-10-20 13:05:00|1514.16|1513.66|1514.01|1513.51|1514.21|1513.71|1513.61|1513.11|0
1760965800000|2025-10-20 13:10:00|1513.99|1513.49|1514.59|1514.09|1514.89|1514.39|1513.99|1513.49|0
1760966100000|2025-10-20 13:15:00|1514.54|1514.04|1515.29|1514.79|1515.39|1514.89|1514.49|1513.99|0
1760966400000|2025-10-20 13:20:00|1515.07|1514.57|1515.37|1514.87|1515.62|1515.12|1515.07|1514.57|0
1760966700000|2025-10-20 13:25:00|1515.42|1514.92|1516.07|1515.57|1516.12|1515.62|1515.17|1514.67|1
1760967000000|2025-10-20 13:30:00|1516.14|1515.64|1518.74|1518.24|1518.74|1518.24|1516.09|1515.59|0
1760967300000|2025-10-20 13:35:00|1518.84|1518.34|1518.44|1517.94|1519.14|1518.64|1518.34|1517.84|1
1760967600000|2025-10-20 13:40:00|1518.56|1518.06|1518.46|1517.96|1518.66|1518.16|1518.26|1517.76|0
1760967900000|2025-10-20 13:45:00|1518.51|1518.01|1518.06|1517.56|1518.66|1518.16|1518.06|1517.56|0
1760968200000|2025-10-20 13:50:00|1518.22|1517.72|1518.12|1517.62|1518.62|1518.12|1517.72|1517.22|0
1760968500000|2025-10-20 13:55:00|1518.07|1517.57|1518.32|1517.82|1518.62|1518.12|1516.92|1516.42|0
1760968800000|2025-10-20 14:00:00|1518.21|1517.71|1519.21|1518.71|1519.81|1519.31|1518.21|1517.71|0
1760969100000|2025-10-20 14:05:00|1519.26|1518.76|1519.41|1518.91|1519.81|1519.31|1518.96|1518.46|0
1760969400000|2025-10-20 14:10:00|1519.31|1518.81|1518.61|1518.11|1519.31|1518.81|1518.41|1517.91|0
1760969700000|2025-10-20 14:15:00|1518.56|1518.06|1518.06|1517.56|1518.71|1518.21|1517.71|1517.21|11
1761035100000|2025-10-21 08:25:00|1518.95|1518.45|1518.15|1517.65|1518.95|1518.45|1518.05|1517.55|1
1761035400000|2025-10-21 08:30:00|1518.1|1517.6|1518.55|1518.05|1518.55|1518.05|1517.95|1517.45|0
1761035700000|2025-10-21 08:35:00|1518.6|1518.1|1519.5|1519|1519.55|1519.05|1518.55|1518.05|22
1761036000000|2025-10-21 08:40:00|1519.49|1518.99|1517.94|1517.44|1519.49|1518.99|1517.74|1517.24|1
1761036300000|2025-10-21 08:45:00|1517.89|1517.39|1518.84|1518.34|1518.94|1518.44|1517.64|1517.14|0
1761036600000|2025-10-21 08:50:00|1518.97|1518.47|1519.37|1518.87|1519.37|1518.87|1518.87|1518.37|0
1761036900000|2025-10-21 08:55:00|1519.47|1518.97|1520.07|1519.57|1520.12|1519.62|1519.17|1518.67|0
1761037200000|2025-10-21 09:00:00|1520.18|1519.68|1519.98|1519.48|1520.28|1519.78|1519.98|1519.48|0
1761037500000|2025-10-21 09:05:00|1519.93|1519.43|1519.48|1518.98|1519.98|1519.48|1519.48|1518.98|0
1761037800000|2025-10-21 09:10:00|1519.43|1518.93|1519.53|1519.03|1519.73|1519.23|1519.43|1518.93|0
1761038100000|2025-10-21 09:15:00|1519.48|1518.98|1519.53|1519.03|1520.03|1519.53|1519.33|1518.83|0
1761038400000|2025-10-21 09:20:00|1519.49|1518.99|1519.29|1518.79|1519.59|1519.09|1519.29|1518.79|0
1761038700000|2025-10-21 09:25:00|1519.34|1518.84|1519.79|1519.29|1519.89|1519.39|1519.29|1518.79|1
1761039000000|2025-10-21 09:30:00|1519.71|1519.21|1520.31|1519.81|1520.51|1520.01|1519.51|1519.01|0
1761039300000|2025-10-21 09:35:00|1520.26|1519.76|1520.31|1519.81|1520.51|1520.01|1520.16|1519.66|0
1761039600000|2025-10-21 09:40:00|1520.39|1519.89|1520.19|1519.69|1520.59|1520.09|1520.09|1519.59|0
1761039900000|2025-10-21 09:45:00|1520.14|1519.64|1520.09|1519.59|1520.29|1519.79|1519.79|1519.29|0
1761040200000|2025-10-21 09:50:00|1520.12|1519.62|1520.42|1519.92|1520.57|1520.07|1520.02|1519.52|0
1761040500000|2025-10-21 09:55:00|1520.47|1519.97|1521.52|1521.02|1521.52|1521.02|1520.47|1519.97|1
1761040800000|2025-10-21 10:00:00|1521.56|1521.06|1521.66|1521.16|1521.96|1521.46|1521.56|1521.06|0
1761041100000|2025-10-21 10:05:00|1521.61|1521.11|1522.56|1522.06|1522.56|1522.06|1521.56|1521.06|0
1761041400000|2025-10-21 10:10:00|1522.48|1521.98|1522.78|1522.28|1523.13|1522.63|1522.48|1521.98|1
1761041700000|2025-10-21 10:15:00|1522.73|1522.23|1521.78|1521.28|1522.78|1522.28|1521.68|1521.18|0
1761042000000|2025-10-21 10:20:00|1521.85|1521.35|1522.1|1521.6|1522.2|1521.7|1521.75|1521.25|0
1761042300000|2025-10-21 10:25:00|1522.05|1521.55|1521.85|1521.35|1522.15|1521.65|1521.65|1521.15|0
1761042600000|2025-10-21 10:30:00|1521.93|1521.43|1521.43|1520.93|1522.03|1521.53|1521.43|1520.93|0
1761042900000|2025-10-21 10:35:00|1521.48|1520.98|1521.53|1521.03|1521.68|1521.18|1521.33|1520.83|0
1761043200000|2025-10-21 10:40:00|1521.45|1520.95|1521.25|1520.75|1521.65|1521.15|1521.25|1520.75|0
1761043500000|2025-10-21 10:45:00|1521.2|1520.7|1521.05|1520.55|1521.35|1520.85|1521|1520.5|0
1761043800000|2025-10-21 10:50:00|1521.04|1520.54|1521.54|1521.04|1521.54|1521.04|1521.04|1520.54|0
1761044100000|2025-10-21 10:55:00|1521.59|1521.09|1522.44|1521.94|1522.64|1522.14|1521.54|1521.04|0
1761044400000|2025-10-21 11:00:00|1522.37|1521.87|1522.07|1521.57|1522.52|1522.02|1522.07|1521.57|0
1761044700000|2025-10-21 11:05:00|1522.02|1521.52|1521.77|1521.27|1522.07|1521.57|1521.37|1520.87|0
1761045000000|2025-10-21 11:10:00|1521.86|1521.36|1522.06|1521.56|1522.26|1521.76|1521.66|1521.16|0
1761045300000|2025-10-21 11:15:00|1522.11|1521.61|1521.86|1521.36|1522.26|1521.76|1521.81|1521.31|0
1761045600000|2025-10-21 11:20:00|1521.75|1521.25|1522.35|1521.85|1522.35|1521.85|1521.55|1521.05|0
1761045900000|2025-10-21 11:25:00|1522.4|1521.9|1522.55|1522.05|1522.65|1522.15|1522.15|1521.65|0
1761046200000|2025-10-21 11:30:00|1522.58|1522.08|1523.28|1522.78|1523.38|1522.88|1522.38|1521.88|0
1761046500000|2025-10-21 11:35:00|1523.33|1522.83|1522.88|1522.38|1523.38|1522.88|1522.78|1522.28|0
1761046800000|2025-10-21 11:40:00|1522.82|1522.32|1521.52|1521.02|1522.92|1522.42|1521.52|1521.02|0
1761047100000|2025-10-21 11:45:00|1521.47|1520.97|1520.92|1520.42|1521.52|1521.02|1520.77|1520.27|0
1761047400000|2025-10-21 11:50:00|1521.16|1520.66|1521.06|1520.56|1521.46|1520.96|1521.06|1520.56|0
1761047700000|2025-10-21 11:55:00|1521.01|1520.51|1521.16|1520.66|1521.16|1520.66|1520.76|1520.26|0
1761048000000|2025-10-21 12:00:00|1521.01|1520.51|1521.11|1520.61|1521.26|1520.76|1520.81|1520.31|0
1761048300000|2025-10-21 12:05:00|1521.16|1520.66|1520.71|1520.21|1521.41|1520.91|1520.71|1520.21|0
1761048600000|2025-10-21 12:10:00|1520.76|1520.26|1520.71|1520.21|1520.96|1520.46|1520.51|1520.01|0
1761048900000|2025-10-21 12:15:00|1520.76|1520.26|1520.91|1520.41|1521.31|1520.81|1520.76|1520.26|2
1761049200000|2025-10-21 12:20:00|1520.8|1520.3|1521.3|1520.8|1521.3|1520.8|1520.7|1520.2|3
1761049500000|2025-10-21 12:25:00|1521.25|1520.75|1521.2|1520.7|1521.4|1520.9|1521.1|1520.6|0
1761049800000|2025-10-21 12:30:00|1521.32|1520.82|1521.22|1520.72|1521.42|1520.92|1521.12|1520.62|0
1761050100000|2025-10-21 12:35:00|1521.17|1520.67|1520.82|1520.32|1521.17|1520.67|1520.22|1519.72|0
1761050400000|2025-10-21 12:40:00|1520.87|1520.37|1521.07|1520.57|1521.07|1520.57|1520.67|1520.17|0
1761050700000|2025-10-21 12:45:00|1521.02|1520.52|1520.87|1520.37|1521.37|1520.87|1520.77|1520.27|0
1761051000000|2025-10-21 12:50:00|1520.81|1520.31|1519.91|1519.41|1520.86|1520.36|1519.91|1519.41|0
1761051300000|2025-10-21 12:55:00|1519.86|1519.36|1519.31|1518.81|1519.91|1519.41|1519.31|1518.81|0
1761051600000|2025-10-21 13:00:00|1519.36|1518.86|1519.66|1519.16|1519.86|1519.36|1519.11|1518.61|1
1761051900000|2025-10-21 13:05:00|1519.71|1519.21|1519.61|1519.11|1519.86|1519.36|1519.56|1519.06|0
1761052200000|2025-10-21 13:10:00|1519.49|1518.99|1518.24|1517.74|1519.49|1518.99|1518.24|1517.74|1
1761052500000|2025-10-21 13:15:00|1518.29|1517.79|1518.14|1517.64|1518.44|1517.94|1517.69|1517.19|0
1761052800000|2025-10-21 13:20:00|1518.11|1517.61|1517.81|1517.31|1518.36|1517.86|1517.81|1517.31|0
1761053100000|2025-10-21 13:25:00|1517.86|1517.36|1517.66|1517.16|1518.11|1517.61|1517.56|1517.06|10
1761053400000|2025-10-21 13:30:00|1517.71|1517.21|1516.51|1516.01|1518.31|1517.81|1516.41|1515.91|2
1761053700000|2025-10-21 13:35:00|1516.46|1515.96|1515.71|1515.21|1516.76|1516.26|1515.61|1515.11|1
1761054000000|2025-10-21 13:40:00|1515.67|1515.17|1515.27|1514.77|1515.77|1515.27|1515.07|1514.57|0
1761054300000|2025-10-21 13:45:00|1515.32|1514.82|1515.22|1514.72|1516.17|1515.67|1514.92|1514.42|0
1761054600000|2025-10-21 13:50:00|1515.15|1514.65|1514.2|1513.7|1515.2|1514.7|1513.85|1513.35|10
1761054900000|2025-10-21 13:55:00|1514.15|1513.65|1513|1512.5|1514.15|1513.65|1512.2|1511.7|8
1761055200000|2025-10-21 14:00:00|1512.95|1512.45|1515.07|1514.57|1515.12|1514.62|1512.62|1512.12|0
1761055500000|2025-10-21 14:05:00|1515.02|1514.52|1515.92|1515.42|1516.12|1515.62|1514.72|1514.22|0
1761055800000|2025-10-21 14:10:00|1515.87|1515.37|1516.07|1515.57|1516.27|1515.77|1515.67|1515.17|0
1761056100000|2025-10-21 14:15:00|1516.12|1515.62|1516.47|1515.97|1516.72|1516.22|1515.97|1515.47|5
1761116700000|2025-10-22 07:05:00|1519|1518.5|1517.65|1517.15|1520.7|1520.2|1517.15|1516.65|0
1761117000000|2025-10-22 07:10:00|1517.6|1517.1|1517.05|1516.55|1517.6|1517.1|1515.55|1515.05|0
1761117300000|2025-10-22 07:15:00|1517.1|1516.6|1517.75|1517.25|1517.75|1517.25|1515.05|1514.55|0
1761117600000|2025-10-22 07:20:00|1517.66|1517.16|1516.06|1515.56|1518.01|1517.51|1515.96|1515.46|0
1761117900000|2025-10-22 07:25:00|1516.11|1515.61|1514.06|1513.56|1516.16|1515.66|1513.86|1513.36|0
1761118200000|2025-10-22 07:30:00|1513.97|1513.47|1514.27|1513.77|1514.77|1514.27|1513.22|1512.72|0
1761118500000|2025-10-22 07:35:00|1514.37|1513.87|1516.37|1515.87|1516.57|1516.07|1514.17|1513.67|8
1761118800000|2025-10-22 07:40:00|1516.43|1515.93|1518.03|1517.53|1518.33|1517.83|1516.43|1515.93|2
1761119100000|2025-10-22 07:45:00|1518.08|1517.58|1519.23|1518.73|1519.53|1519.03|1517.63|1517.13|1
1761119400000|2025-10-22 07:50:00|1519.18|1518.68|1519.08|1518.58|1520.08|1519.58|1518.58|1518.08|0
1761119700000|2025-10-22 07:55:00|1519.13|1518.63|1517.68|1517.18|1519.18|1518.68|1517.68|1517.18|0
1761120000000|2025-10-22 08:00:00|1517.76|1517.26|1517.16|1516.66|1518.26|1517.76|1516.66|1516.16|0
1761120300000|2025-10-22 08:05:00|1517.21|1516.71|1515.76|1515.26|1517.31|1516.81|1515.76|1515.26|0
1761120600000|2025-10-22 08:10:00|1515.75|1515.25|1514.3|1513.8|1516.25|1515.75|1514.25|1513.75|0
1761120900000|2025-10-22 08:15:00|1514.25|1513.75|1512.85|1512.35|1514.35|1513.85|1512.3|1511.8|0
1761121200000|2025-10-22 08:20:00|1512.87|1512.37|1511.47|1510.97|1512.97|1512.47|1511.27|1510.77|0
1761121500000|2025-10-22 08:25:00|1511.57|1511.07|1512.27|1511.77|1512.67|1512.17|1511.57|1511.07|0
1761121800000|2025-10-22 08:30:00|1512.22|1511.72|1512.27|1511.77|1512.72|1512.22|1511.67|1511.17|0
1761122100000|2025-10-22 08:35:00|1512.22|1511.72|1510.67|1510.17|1512.27|1511.77|1510.57|1510.07|0
1761122400000|2025-10-22 08:40:00|1510.6|1510.1|1510.4|1509.9|1511.2|1510.7|1510.15|1509.65|0
1761122700000|2025-10-22 08:45:00|1510.3|1509.8|1511.6|1511.1|1511.9|1511.4|1510.15|1509.65|0
1761123000000|2025-10-22 08:50:00|1511.54|1511.04|1510.84|1510.34|1511.64|1511.14|1510.84|1510.34|0
1761123300000|2025-10-22 08:55:00|1510.89|1510.39|1511.34|1510.84|1511.74|1511.24|1510.84|1510.34|0
1761123600000|2025-10-22 09:00:00|1511.31|1510.81|1511.51|1511.01|1512.41|1511.91|1511.01|1510.51|0
1761123900000|2025-10-22 09:05:00|1511.46|1510.96|1510.46|1509.96|1511.46|1510.96|1510.46|1509.96|0
1761124200000|2025-10-22 09:10:00|1510.41|1509.91|1508.46|1507.96|1510.41|1509.91|1508.26|1507.76|16
1761124500000|2025-10-22 09:15:00|1508.51|1508.01|1510.31|1509.81|1510.36|1509.86|1508.46|1507.96|4
1761124800000|2025-10-22 09:20:00|1510.4|1509.9|1510.65|1510.15|1510.9|1510.4|1510.05|1509.55|0
1761125100000|2025-10-22 09:25:00|1510.6|1510.1|1510.25|1509.75|1510.65|1510.15|1510.05|1509.55|0
1761125400000|2025-10-22 09:30:00|1510.21|1509.71|1510.71|1510.21|1510.71|1510.21|1509.81|1509.31|0
1761125700000|2025-10-22 09:35:00|1510.81|1510.31|1509.91|1509.41|1511.21|1510.71|1509.91|1509.41|0
1761126000000|2025-10-22 09:40:00|1509.99|1509.49|1510.79|1510.29|1510.89|1510.39|1509.54|1509.04|2
1761126300000|2025-10-22 09:45:00|1510.84|1510.34|1512.29|1511.79|1512.79|1512.29|1510.84|1510.34|0
1761126600000|2025-10-22 09:50:00|1512.21|1511.71|1511.91|1511.41|1512.46|1511.96|1511.91|1511.41|0
1761126900000|2025-10-22 09:55:00|1511.96|1511.46|1511.41|1510.91|1512.31|1511.81|1511.31|1510.81|0
1761127200000|2025-10-22 10:00:00|1511.39|1510.89|1511.49|1510.99|1511.89|1511.39|1511.19|1510.69|0
1761127500000|2025-10-22 10:05:00|1511.59|1511.09|1511.79|1511.29|1511.94|1511.44|1511.49|1510.99|0
1761127800000|2025-10-22 10:10:00|1511.82|1511.32|1512.72|1512.22|1512.72|1512.22|1511.47|1510.97|6
1761128100000|2025-10-22 10:15:00|1512.62|1512.12|1511.52|1511.02|1512.62|1512.12|1511.42|1510.92|0
1761128400000|2025-10-22 10:20:00|1511.64|1511.14|1511.04|1510.54|1511.64|1511.14|1510.94|1510.44|0
1761128700000|2025-10-22 10:25:00|1510.99|1510.49|1510.84|1510.34|1510.99|1510.49|1510.44|1509.94|0
1761129000000|2025-10-22 10:30:00|1510.83|1510.33|1509.93|1509.43|1510.93|1510.43|1509.83|1509.33|0
1761129300000|2025-10-22 10:35:00|1509.88|1509.38|1509.93|1509.43|1510.13|1509.63|1509.83|1509.33|0
1761129600000|2025-10-22 10:40:00|1510.02|1509.52|1509.82|1509.32|1510.17|1509.67|1509.67|1509.17|2
1761129900000|2025-10-22 10:45:00|1509.77|1509.27|1509.82|1509.32|1510.02|1509.52|1509.72|1509.22|0
1761130200000|2025-10-22 10:50:00|1509.66|1509.16|1509.66|1509.16|1509.81|1509.31|1509.31|1508.81|0
1761130500000|2025-10-22 10:55:00|1509.71|1509.21|1509.66|1509.16|1510.16|1509.66|1509.56|1509.06|1
1761130800000|2025-10-22 11:00:00|1509.74|1509.24|1508.64|1508.14|1509.74|1509.24|1508.54|1508.04|0
1761131100000|2025-10-22 11:05:00|1508.54|1508.04|1507.84|1507.34|1508.64|1508.14|1507.84|1507.34|0
1761131400000|2025-10-22 11:10:00|1507.87|1507.37|1507.27|1506.77|1507.87|1507.37|1507.27|1506.77|0
1761131700000|2025-10-22 11:15:00|1507.32|1506.82|1508.17|1507.67|1508.22|1507.72|1507.32|1506.82|0
1761132000000|2025-10-22 11:20:00|1508.13|1507.63|1509.73|1509.23|1509.83|1509.33|1508.08|1507.58|0
1761132300000|2025-10-22 11:25:00|1509.63|1509.13|1509.13|1508.63|1509.73|1509.23|1509.13|1508.63|0
1761132600000|2025-10-22 11:30:00|1509.05|1508.55|1508.75|1508.25|1509.05|1508.55|1508.45|1507.95|0
1761132900000|2025-10-22 11:35:00|1508.55|1508.05|1508.35|1507.85|1508.75|1508.25|1507.8|1507.3|0
1761133200000|2025-10-22 11:40:00|1508.2|1507.7|1508.4|1507.9|1508.6|1508.1|1508.2|1507.7|0
1761133500000|2025-10-22 11:45:00|1508.45|1507.95|1507.9|1507.4|1508.5|1508|1507.9|1507.4|0
1761133800000|2025-10-22 11:50:00|1508.06|1507.56|1508.06|1507.56|1508.31|1507.81|1507.51|1507.01|1
1761134100000|2025-10-22 11:55:00|1508.11|1507.61|1507.46|1506.96|1508.11|1507.61|1507.36|1506.86|0
1761134400000|2025-10-22 12:00:00|1507.45|1506.95|1507.85|1507.35|1507.95|1507.45|1507.35|1506.85|0
1761134700000|2025-10-22 12:05:00|1507.9|1507.4|1509.05|1508.55|1509.15|1508.65|1507.85|1507.35|0
1761135000000|2025-10-22 12:10:00|1509.03|1508.53|1507.73|1507.23|1509.58|1509.08|1507.63|1507.13|0
1761135300000|2025-10-22 12:15:00|1507.78|1507.28|1508.03|1507.53|1508.13|1507.63|1507.73|1507.23|0
1761135600000|2025-10-22 12:20:00|1508.05|1507.55|1508.25|1507.75|1508.65|1508.15|1507.95|1507.45|0
1761135900000|2025-10-22 12:25:00|1508.2|1507.7|1507.95|1507.45|1508.25|1507.75|1507.65|1507.15|0
1761136200000|2025-10-22 12:30:00|1508.14|1507.64|1507.84|1507.34|1508.14|1507.64|1507.74|1507.24|0
1761136500000|2025-10-22 12:35:00|1507.74|1507.24|1508.14|1507.64|1508.14|1507.64|1507.19|1506.69|0
1761136800000|2025-10-22 12:40:00|1508.08|1507.58|1508.38|1507.88|1508.58|1508.08|1507.88|1507.38|0
1761137100000|2025-10-22 12:45:00|1508.43|1507.93|1508.58|1508.08|1509.18|1508.68|1508.28|1507.78|0
1761137400000|2025-10-22 12:50:00|1508.55|1508.05|1508.45|1507.95|1508.65|1508.15|1508.05|1507.55|0
1761137700000|2025-10-22 12:55:00|1508.5|1508|1507.55|1507.05|1508.65|1508.15|1507.55|1507.05|0
1761138000000|2025-10-22 13:00:00|1507.53|1507.03|1508.53|1508.03|1508.53|1508.03|1507.43|1506.93|0
1761138300000|2025-10-22 13:05:00|1508.43|1507.93|1509.13|1508.63|1509.23|1508.73|1508.33|1507.83|0
1761138600000|2025-10-22 13:10:00|1509.03|1508.53|1508.33|1507.83|1509.13|1508.63|1508.33|1507.83|0
1761138900000|2025-10-22 13:15:00|1508.38|1507.88|1507.63|1507.13|1508.43|1507.93|1507.33|1506.83|1
1761139200000|2025-10-22 13:20:00|1507.74|1507.24|1507.34|1506.84|1508.04|1507.54|1507.34|1506.84|0
1761139500000|2025-10-22 13:25:00|1507.39|1506.89|1507.24|1506.74|1507.64|1507.14|1507.24|1506.74|0
1761139800000|2025-10-22 13:30:00|1507.13|1506.63|1507.73|1507.23|1508.33|1507.83|1507.03|1506.53|0
1761140100000|2025-10-22 13:35:00|1507.63|1507.13|1507.78|1507.28|1508.13|1507.63|1507.03|1506.53|11
1761140400000|2025-10-22 13:40:00|1507.81|1507.31|1509.06|1508.56|1509.06|1508.56|1507.76|1507.26|1
1761140700000|2025-10-22 13:45:00|1508.96|1508.46|1508.96|1508.46|1509.26|1508.76|1508.56|1508.06|0
1761141000000|2025-10-22 13:50:00|1508.89|1508.39|1510.29|1509.79|1510.39|1509.89|1508.49|1507.99|0
1761141300000|2025-10-22 13:55:00|1510.39|1509.89|1511.39|1510.89|1511.69|1511.19|1510.29|1509.79|0
1761141600000|2025-10-22 14:00:00|1511.34|1510.84|1512.04|1511.54|1512.24|1511.74|1510.74|1510.24|6
1761141900000|2025-10-22 14:05:00|1511.99|1511.49|1510.04|1509.54|1511.99|1511.49|1509.94|1509.44|1
1761142200000|2025-10-22 14:10:00|1510.17|1509.67|1510.97|1510.47|1511.17|1510.67|1510.17|1509.67|0
1761142500000|2025-10-22 14:15:00|1510.87|1510.37|1511.77|1511.27|1512.47|1511.97|1510.37|1509.87|8
1761202800000|2025-10-23 07:00:00|1522.25|1521.75|1522.05|1521.55|1523.15|1522.65|1521.5|1521|5
1761203100000|2025-10-23 07:05:00|1521.95|1521.45|1522.95|1522.45|1524.15|1523.65|1520.75|1520.25|10
1761203400000|2025-10-23 07:10:00|1522.9|1522.4|1524.45|1523.95|1524.55|1524.05|1521.45|1520.95|0
1761203700000|2025-10-23 07:15:00|1524.55|1524.05|1524.25|1523.75|1524.75|1524.25|1523.75|1523.25|1
1761204000000|2025-10-23 07:20:00|1524.56|1524.06|1523.76|1523.26|1525.06|1524.56|1523.36|1522.86|0
1761204300000|2025-10-23 07:25:00|1523.81|1523.31|1521.26|1520.76|1523.86|1523.36|1520.76|1520.26|17
1761204600000|2025-10-23 07:30:00|1521.49|1520.99|1522.64|1522.14|1523.39|1522.89|1521.49|1520.99|0
1761204900000|2025-10-23 07:35:00|1522.59|1522.09|1523.49|1522.99|1523.94|1523.44|1522.49|1521.99|39
1761205200000|2025-10-23 07:40:00|1523.2|1522.7|1523.6|1523.1|1523.7|1523.2|1522.7|1522.2|19
1761205500000|2025-10-23 07:45:00|1523.55|1523.05|1522.9|1522.4|1524|1523.5|1522.6|1522.1|0
1761205800000|2025-10-23 07:50:00|1522.96|1522.46|1522.86|1522.36|1523.06|1522.56|1521.91|1521.41|1
1761206100000|2025-10-23 07:55:00|1523.11|1522.61|1522.11|1521.61|1523.56|1523.06|1522.06|1521.56|0
1761206400000|2025-10-23 08:00:00|1522.02|1521.52|1523.67|1523.17|1523.87|1523.37|1522.02|1521.52|1
1761206700000|2025-10-23 08:05:00|1523.62|1523.12|1523.47|1522.97|1524.17|1523.67|1523.37|1522.87|0
1761207000000|2025-10-23 08:10:00|1523.43|1522.93|1523.23|1522.73|1523.93|1523.43|1523.08|1522.58|0
1761207300000|2025-10-23 08:15:00|1523.28|1522.78|1523.03|1522.53|1523.33|1522.83|1522.73|1522.23|2
1761207600000|2025-10-23 08:20:00|1523.12|1522.62|1524.22|1523.72|1524.42|1523.92|1523.02|1522.52|0
1761207900000|2025-10-23 08:25:00|1524.17|1523.67|1525.42|1524.92|1525.62|1525.12|1524.12|1523.62|0
1761208200000|2025-10-23 08:30:00|1525.47|1524.97|1525.37|1524.87|1525.87|1525.37|1525.17|1524.67|0
1761208500000|2025-10-23 08:35:00|1525.42|1524.92|1525.37|1524.87|1525.57|1525.07|1524.57|1524.07|0
1761208800000|2025-10-23 08:40:00|1525.39|1524.89|1525.89|1525.39|1525.99|1525.49|1525.14|1524.64|0
1761209100000|2025-10-23 08:45:00|1525.94|1525.44|1526.59|1526.09|1526.69|1526.19|1525.59|1525.09|0
1761209400000|2025-10-23 08:50:00|1526.54|1526.04|1525.84|1525.34|1526.84|1526.34|1525.54|1525.04|0
1761209700000|2025-10-23 08:55:00|1525.79|1525.29|1526.69|1526.19|1526.84|1526.34|1525.64|1525.14|13
1761210000000|2025-10-23 09:00:00|1526.77|1526.27|1526.77|1526.27|1527.12|1526.62|1526.42|1525.92|6
1761210300000|2025-10-23 09:05:00|1526.72|1526.22|1526.07|1525.57|1526.77|1526.27|1525.82|1525.32|3
1761210600000|2025-10-23 09:10:00|1526.02|1525.52|1525.37|1524.87|1526.42|1525.92|1525.37|1524.87|0
1761210900000|2025-10-23 09:15:00|1525.42|1524.92|1525.97|1525.47|1526.57|1526.07|1525.37|1524.87|0
1761211200000|2025-10-23 09:20:00|1526.07|1525.57|1526.87|1526.37|1526.87|1526.37|1525.87|1525.37|0
1761211500000|2025-10-23 09:25:00|1526.92|1526.42|1526.27|1525.77|1526.92|1526.42|1526.07|1525.57|0
1761211800000|2025-10-23 09:30:00|1526.06|1525.56|1525.26|1524.76|1526.06|1525.56|1525.26|1524.76|0
1761212100000|2025-10-23 09:35:00|1525.31|1524.81|1526.06|1525.56|1526.06|1525.56|1524.86|1524.36|1
1761212400000|2025-10-23 09:40:00|1526.25|1525.75|1526.45|1525.95|1526.85|1526.35|1526.15|1525.65|0
1761212700000|2025-10-23 09:45:00|1526.5|1526|1526.55|1526.05|1526.75|1526.25|1525.95|1525.45|22
1761213000000|2025-10-23 09:50:00|1526.48|1525.98|1526.78|1526.28|1526.78|1526.28|1526.03|1525.53|1
1761213300000|2025-10-23 09:55:00|1526.73|1526.23|1526.08|1525.58|1526.78|1526.28|1525.98|1525.48|0
1761213600000|2025-10-23 10:00:00|1526.02|1525.52|1524.92|1524.42|1526.12|1525.62|1524.92|1524.42|1
1761213900000|2025-10-23 10:05:00|1524.97|1524.47|1525.82|1525.32|1525.92|1525.42|1524.97|1524.47|1
1761214200000|2025-10-23 10:10:00|1525.88|1525.38|1526.18|1525.68|1526.28|1525.78|1525.68|1525.18|0
1761214500000|2025-10-23 10:15:00|1526.23|1525.73|1526.18|1525.68|1526.58|1526.08|1526.08|1525.58|0
1761214800000|2025-10-23 10:20:00|1526.03|1525.53|1525.53|1525.03|1526.13|1525.63|1525.53|1525.03|0
1761215100000|2025-10-23 10:25:00|1525.48|1524.98|1524.63|1524.13|1525.48|1524.98|1524.33|1523.83|0
1761215400000|2025-10-23 10:30:00|1524.75|1524.25|1525.05|1524.55|1525.25|1524.75|1524.65|1524.15|0
1761215700000|2025-10-23 10:35:00|1525.15|1524.65|1525.55|1525.05|1526.25|1525.75|1525.15|1524.65|0
1761216000000|2025-10-23 10:40:00|1525.5|1525|1526.05|1525.55|1526.15|1525.65|1525.35|1524.85|0
1761216300000|2025-10-23 10:45:00|1526|1525.5|1525.95|1525.45|1526.35|1525.85|1525.65|1525.15|0
1761216600000|2025-10-23 10:50:00|1525.73|1525.23|1525.43|1524.93|1525.83|1525.33|1525.03|1524.53|0
1761216900000|2025-10-23 10:55:00|1525.38|1524.88|1527.23|1526.73|1527.23|1526.73|1525.33|1524.83|0
1761217200000|2025-10-23 11:00:00|1527.32|1526.82|1527.22|1526.72|1527.77|1527.27|1527.12|1526.62|1
1761217500000|2025-10-23 11:05:00|1527.17|1526.67|1527.02|1526.52|1527.22|1526.72|1526.72|1526.22|0
1761217800000|2025-10-23 11:10:00|1526.98|1526.48|1527.73|1527.23|1527.78|1527.28|1526.98|1526.48|0
1761218100000|2025-10-23 11:15:00|1527.78|1527.28|1527.88|1527.38|1527.88|1527.38|1527.38|1526.88|0
1761218400000|2025-10-23 11:20:00|1527.99|1527.49|1527.59|1527.09|1528.09|1527.59|1527.49|1526.99|0
1761218700000|2025-10-23 11:25:00|1527.64|1527.14|1527.59|1527.09|1527.84|1527.34|1527.24|1526.74|4
1761219000000|2025-10-23 11:30:00|1527.49|1526.99|1527.79|1527.29|1528.09|1527.59|1527.39|1526.89|0
1761219300000|2025-10-23 11:35:00|1527.84|1527.34|1527.09|1526.59|1527.84|1527.34|1527.09|1526.59|0
1761219600000|2025-10-23 11:40:00|1527.22|1526.72|1526.92|1526.42|1527.42|1526.92|1526.72|1526.22|0
1761219900000|2025-10-23 11:45:00|1526.87|1526.37|1526.52|1526.02|1527.02|1526.52|1526.42|1525.92|0
1761220200000|2025-10-23 11:50:00|1526.51|1526.01|1525.91|1525.41|1526.51|1526.01|1525.41|1524.91|0
1761220500000|2025-10-23 11:55:00|1525.81|1525.31|1525.81|1525.31|1526.41|1525.91|1525.81|1525.31|0
1761220800000|2025-10-23 12:00:00|1525.68|1525.18|1525.48|1524.98|1526.18|1525.68|1525.48|1524.98|0
1761221100000|2025-10-23 12:05:00|1525.38|1524.88|1524.48|1523.98|1525.48|1524.98|1524.38|1523.88|1
1761221400000|2025-10-23 12:10:00|1524.45|1523.95|1524.75|1524.25|1525.05|1524.55|1524.35|1523.85|0
1761221700000|2025-10-23 12:15:00|1524.55|1524.05|1525.25|1524.75|1525.4|1524.9|1524.55|1524.05|0
1761222000000|2025-10-23 12:20:00|1525.34|1524.84|1525.14|1524.64|1525.34|1524.84|1524.84|1524.34|0
1761222300000|2025-10-23 12:25:00|1525.19|1524.69|1524.74|1524.24|1525.24|1524.74|1524.74|1524.24|0
1761222600000|2025-10-23 12:30:00|1524.71|1524.21|1524.11|1523.61|1524.71|1524.21|1523.61|1523.11|0
1761222900000|2025-10-23 12:35:00|1524.01|1523.51|1524.56|1524.06|1525.01|1524.51|1523.81|1523.31|2
1761223200000|2025-10-23 12:40:00|1524.59|1524.09|1523.64|1523.14|1524.64|1524.14|1523.64|1523.14|1
1761223500000|2025-10-23 12:45:00|1523.74|1523.24|1524.04|1523.54|1524.14|1523.64|1523.34|1522.84|0
1761223800000|2025-10-23 12:50:00|1524.09|1523.59|1523.69|1523.19|1524.19|1523.69|1523.19|1522.69|0
1761224100000|2025-10-23 12:55:00|1523.79|1523.29|1525.09|1524.59|1525.09|1524.59|1522.69|1522.19|0
1761224400000|2025-10-23 13:00:00|1525.07|1524.57|1527.02|1526.52|1527.27|1526.77|1524.87|1524.37|22
1761224700000|2025-10-23 13:05:00|1526.97|1526.47|1527.07|1526.57|1527.27|1526.77|1526.97|1526.47|0
1761225000000|2025-10-23 13:10:00|1526.71|1526.21|1526.86|1526.36|1526.91|1526.41|1526.36|1525.86|2
1761225300000|2025-10-23 13:15:00|1526.91|1526.41|1527.16|1526.66|1527.31|1526.81|1526.91|1526.41|0
1761225600000|2025-10-23 13:20:00|1527.1|1526.6|1526.65|1526.15|1527.2|1526.7|1525.35|1524.85|4
1761225900000|2025-10-23 13:25:00|1526.6|1526.1|1526.65|1526.15|1526.9|1526.4|1526.35|1525.85|1
1761226200000|2025-10-23 13:30:00|1526.74|1526.24|1527.09|1526.59|1529.04|1528.54|1526.74|1526.24|5
1761226500000|2025-10-23 13:35:00|1527.14|1526.64|1527.24|1526.74|1527.94|1527.44|1526.69|1526.19|1
1761226800000|2025-10-23 13:40:00|1527.2|1526.7|1528.8|1528.3|1528.9|1528.4|1526.95|1526.45|1
1761227100000|2025-10-23 13:45:00|1528.7|1528.2|1528.7|1528.2|1529|1528.5|1528.2|1527.7|0
1761227400000|2025-10-23 13:50:00|1528.62|1528.12|1527.87|1527.37|1529.07|1528.57|1527.72|1527.22|2
1761227700000|2025-10-23 13:55:00|1527.82|1527.32|1528.22|1527.72|1528.22|1527.72|1527.77|1527.27|1
1761228000000|2025-10-23 14:00:00|1528.48|1527.98|1529.13|1528.63|1529.38|1528.88|1528.48|1527.98|1
1761228300000|2025-10-23 14:05:00|1529.08|1528.58|1529.23|1528.73|1529.33|1528.83|1528.58|1528.08|0
1761228600000|2025-10-23 14:10:00|1529.24|1528.74|1528.59|1528.09|1529.24|1528.74|1528.29|1527.79|24
1761228900000|2025-10-23 14:15:00|1528.39|1527.89|1528.34|1527.84|1528.89|1528.39|1527.19|1526.69|38
1761289200000|2025-10-24 07:00:00|1526.25|1525.75|1523.8|1523.3|1528.1|1527.6|1522.5|1522|4
1761289500000|2025-10-24 07:05:00|1523.75|1523.25|1523.7|1523.2|1524.2|1523.7|1522.9|1522.4|0
1761289800000|2025-10-24 07:10:00|1523.6|1523.1|1524.8|1524.3|1525.1|1524.6|1523.2|1522.7|6
1761290100000|2025-10-24 07:15:00|1524.7|1524.2|1523.65|1523.15|1524.7|1524.2|1523.55|1523.05|1
1761290400000|2025-10-24 07:20:00|1523.42|1522.92|1522.77|1522.27|1523.77|1523.27|1522.67|1522.17|9
1761290700000|2025-10-24 07:25:00|1522.87|1522.37|1522.27|1521.77|1523.27|1522.77|1521.62|1521.12|0
1761291000000|2025-10-24 07:30:00|1522.33|1521.83|1520.23|1519.73|1523.03|1522.53|1520.18|1519.68|0
1761291300000|2025-10-24 07:35:00|1520.28|1519.78|1520.63|1520.13|1520.93|1520.43|1519.73|1519.23|0
1761291600000|2025-10-24 07:40:00|1520.67|1520.17|1520.37|1519.87|1520.92|1520.42|1520.22|1519.72|0
1761291900000|2025-10-24 07:45:00|1520.32|1519.82|1517.02|1516.52|1520.32|1519.82|1516.62|1516.12|13
1761292200000|2025-10-24 07:50:00|1517.04|1516.54|1515.64|1515.14|1517.24|1516.74|1515.64|1515.14|3
1761292500000|2025-10-24 07:55:00|1515.59|1515.09|1516.94|1516.44|1516.94|1516.44|1515.54|1515.04|10
1761292800000|2025-10-24 08:00:00|1516.91|1516.41|1515.91|1515.41|1517.71|1517.21|1515.91|1515.41|0
1761293100000|2025-10-24 08:05:00|1515.86|1515.36|1515.81|1515.31|1516.61|1516.11|1515.51|1515.01|0
1761293400000|2025-10-24 08:10:00|1515.86|1515.36|1514.26|1513.76|1515.86|1515.36|1514.21|1513.71|1
1761293700000|2025-10-24 08:15:00|1514.21|1513.71|1513.46|1512.96|1514.36|1513.86|1513.36|1512.86|0
1761294000000|2025-10-24 08:20:00|1513.59|1513.09|1514.19|1513.69|1514.39|1513.89|1513.59|1513.09|0
1761294300000|2025-10-24 08:25:00|1514.09|1513.59|1515.29|1514.79|1515.89|1515.39|1514.09|1513.59|0
1761294600000|2025-10-24 08:30:00|1515.25|1514.75|1514.2|1513.7|1515.5|1515|1514.2|1513.7|0
1761294900000|2025-10-24 08:35:00|1514.25|1513.75|1513.05|1512.55|1514.25|1513.75|1512.85|1512.35|1
1761295200000|2025-10-24 08:40:00|1513.01|1512.51|1513.11|1512.61|1513.91|1513.41|1512.91|1512.41|0
1761295500000|2025-10-24 08:45:00|1513.01|1512.51|1512.51|1512.01|1513.31|1512.81|1512.31|1511.81|0
1761295800000|2025-10-24 08:50:00|1512.5|1512|1511.6|1511.1|1512.5|1512|1511.6|1511.1|0
1761296100000|2025-10-24 08:55:00|1511.55|1511.05|1511.7|1511.2|1512|1511.5|1511.5|1511|0
1761296400000|2025-10-24 09:00:00|1511.81|1511.31|1511.71|1511.21|1512.11|1511.61|1511.41|1510.91|0
1761296700000|2025-10-24 09:05:00|1511.76|1511.26|1511.81|1511.31|1512.11|1511.61|1511.71|1511.21|0
1761297000000|2025-10-24 09:10:00|1511.75|1511.25|1512.55|1512.05|1512.6|1512.1|1511.7|1511.2|0
1761297300000|2025-10-24 09:15:00|1512.6|1512.1|1512.05|1511.55|1513.05|1512.55|1511.85|1511.35|1
1761297600000|2025-10-24 09:20:00|1512|1511.5|1512.1|1511.6|1512.2|1511.7|1511.9|1511.4|0
1761297900000|2025-10-24 09:25:00|1512.05|1511.55|1511.7|1511.2|1512.05|1511.55|1511.5|1511|0
1761298200000|2025-10-24 09:30:00|1511.69|1511.19|1511.19|1510.69|1511.69|1511.19|1511.04|1510.54|0
1761298500000|2025-10-24 09:35:00|1511.24|1510.74|1512.19|1511.69|1512.59|1512.09|1511.19|1510.69|0
1761298800000|2025-10-24 09:40:00|1512.14|1511.64|1512.64|1512.14|1512.84|1512.34|1511.99|1511.49|0
1761299100000|2025-10-24 09:45:00|1512.59|1512.09|1512.04|1511.54|1512.64|1512.14|1511.94|1511.44|0
1761299400000|2025-10-24 09:50:00|1512.13|1511.63|1512.03|1511.53|1512.83|1512.33|1512.03|1511.53|0
1761299700000|2025-10-24 09:55:00|1512.08|1511.58|1511.83|1511.33|1512.13|1511.63|1511.73|1511.23|0
1761300000000|2025-10-24 10:00:00|1511.79|1511.29|1511.44|1510.94|1511.79|1511.29|1511.19|1510.69|10
1761300300000|2025-10-24 10:05:00|1511.49|1510.99|1511.89|1511.39|1512.14|1511.64|1511.24|1510.74|2
1761300600000|2025-10-24 10:10:00|1512.02|1511.52|1512.22|1511.72|1512.62|1512.12|1512.02|1511.52|0
1761300900000|2025-10-24 10:15:00|1512.27|1511.77|1512.42|1511.92|1512.52|1512.02|1512.12|1511.62|0
1761301200000|2025-10-24 10:20:00|1512.13|1511.63|1512.28|1511.78|1512.33|1511.83|1512.03|1511.53|0
1761301500000|2025-10-24 10:25:00|1512.23|1511.73|1513.23|1512.73|1513.33|1512.83|1512.18|1511.68|1
1761301800000|2025-10-24 10:30:00|1513.31|1512.81|1513.61|1513.11|1513.91|1513.41|1513.21|1512.71|0
1761302100000|2025-10-24 10:35:00|1513.51|1513.01|1513.11|1512.61|1513.61|1513.11|1513.01|1512.51|0
1761302400000|2025-10-24 10:40:00|1513.07|1512.57|1513.77|1513.27|1513.87|1513.37|1512.92|1512.42|1
1761302700000|2025-10-24 10:45:00|1513.87|1513.37|1514.17|1513.67|1514.57|1514.07|1513.87|1513.37|0
1761303000000|2025-10-24 10:50:00|1514.1|1513.6|1513.3|1512.8|1514.2|1513.7|1513.3|1512.8|0
1761303300000|2025-10-24 10:55:00|1513.2|1512.7|1512.9|1512.4|1513.3|1512.8|1512.6|1512.1|0
1761303600000|2025-10-24 11:00:00|1513.1|1512.6|1513.85|1513.35|1513.9|1513.4|1513.1|1512.6|0
1761303900000|2025-10-24 11:05:00|1513.9|1513.4|1514.9|1514.4|1515.1|1514.6|1513.9|1513.4|0
1761304200000|2025-10-24 11:10:00|1514.82|1514.32|1515.72|1515.22|1515.72|1515.22|1514.82|1514.32|0
1761304500000|2025-10-24 11:15:00|1515.67|1515.17|1515.22|1514.72|1515.67|1515.17|1515.02|1514.52|0
1761304800000|2025-10-24 11:20:00|1515.21|1514.71|1515.31|1514.81|1515.31|1514.81|1514.51|1514.01|0
1761305100000|2025-10-24 11:25:00|1515.36|1514.86|1515.61|1515.11|1515.66|1515.16|1515.31|1514.81|0
1761305400000|2025-10-24 11:30:00|1515.51|1515.01|1516.11|1515.61|1516.11|1515.61|1515.41|1514.91|1
1761305700000|2025-10-24 11:35:00|1516.16|1515.66|1516.41|1515.91|1516.71|1516.21|1516.11|1515.61|0
1761306000000|2025-10-24 11:40:00|1516.31|1515.81|1515.71|1515.21|1516.31|1515.81|1515.61|1515.11|0
1761306300000|2025-10-24 11:45:00|1515.61|1515.11|1515.61|1515.11|1516.01|1515.51|1515.61|1515.11|0
1761306600000|2025-10-24 11:50:00|1515.73|1515.23|1515.33|1514.83|1515.83|1515.33|1514.83|1514.33|0
1761306900000|2025-10-24 11:55:00|1515.23|1514.73|1516.23|1515.73|1516.23|1515.73|1515.13|1514.63|0
1761307200000|2025-10-24 12:00:00|1516.38|1515.88|1517.78|1517.28|1518.08|1517.58|1516.38|1515.88|0
1761307500000|2025-10-24 12:05:00|1517.73|1517.23|1516.88|1516.38|1518.08|1517.58|1516.88|1516.38|0
1761307800000|2025-10-24 12:10:00|1516.86|1516.36|1516.16|1515.66|1517.36|1516.86|1516.06|1515.56|0
1761308100000|2025-10-24 12:15:00|1516.06|1515.56|1515.66|1515.16|1516.06|1515.56|1515.46|1514.96|0
1761308400000|2025-10-24 12:20:00|1515.86|1515.36|1515.86|1515.36|1515.91|1515.41|1515.76|1515.26|0
1761308700000|2025-10-24 12:25:00|1515.91|1515.41|1516.36|1515.86|1516.51|1516.01|1515.86|1515.36|0
1761309000000|2025-10-24 12:30:00|1515.98|1515.48|1515.88|1515.38|1516.78|1516.28|1515.88|1515.38|1
1761309300000|2025-10-24 12:35:00|1515.83|1515.33|1515.48|1514.98|1516.08|1515.58|1515.48|1514.98|1
1761309600000|2025-10-24 12:40:00|1515.61|1515.11|1514.11|1513.61|1515.76|1515.26|1514.11|1513.61|10
1761309900000|2025-10-24 12:45:00|1514.06|1513.56|1513.21|1512.71|1514.21|1513.71|1513.21|1512.71|0
1761310200000|2025-10-24 12:50:00|1513.33|1512.83|1512.53|1512.03|1513.33|1512.83|1512.53|1512.03|0
1761310500000|2025-10-24 12:55:00|1512.48|1511.98|1512.63|1512.13|1513.23|1512.73|1512.43|1511.93|0
1761310800000|2025-10-24 13:00:00|1512.58|1512.08|1513.78|1513.28|1514.18|1513.68|1512.58|1512.08|0
1761311100000|2025-10-24 13:05:00|1513.73|1513.23|1513.78|1513.28|1514.38|1513.88|1513.68|1513.18|0
1761311400000|2025-10-24 13:10:00|1513.6|1513.1|1514.2|1513.7|1514.3|1513.8|1513.5|1513|0
1761311700000|2025-10-24 13:15:00|1514.25|1513.75|1515.3|1514.8|1515.3|1514.8|1513.9|1513.4|0
1761312000000|2025-10-24 13:20:00|1515.36|1514.86|1514.86|1514.36|1515.96|1515.46|1514.76|1514.26|2
1761312300000|2025-10-24 13:25:00|1514.76|1514.26|1515.31|1514.81|1515.36|1514.86|1514.56|1514.06|0
1761312600000|2025-10-24 13:30:00|1515.39|1514.89|1516.14|1515.64|1516.64|1516.14|1515.39|1514.89|1
1761312900000|2025-10-24 13:35:00|1516.19|1515.69|1515.74|1515.24|1516.34|1515.84|1515.54|1515.04|0
1761313200000|2025-10-24 13:40:00|1515.67|1515.17|1516.97|1516.47|1517.17|1516.67|1515.57|1515.07|0
1761313500000|2025-10-24 13:45:00|1516.87|1516.37|1517.62|1517.12|1518.27|1517.77|1516.87|1516.37|1
1761313800000|2025-10-24 13:50:00|1517.66|1517.16|1517.21|1516.71|1517.81|1517.31|1517.21|1516.71|1
1761314100000|2025-10-24 13:55:00|1517.11|1516.61|1516.96|1516.46|1517.21|1516.71|1516.71|1516.21|0
1761314400000|2025-10-24 14:00:00|1516.97|1516.47|1516.02|1515.52|1517.47|1516.97|1515.92|1515.42|0
1761314700000|2025-10-24 14:05:00|1515.97|1515.47|1516.62|1516.12|1517.02|1516.52|1515.87|1515.37|2
1761315000000|2025-10-24 14:10:00|1516.56|1516.06|1517.66|1517.16|1518.11|1517.61|1516.36|1515.86|10
1761315300000|2025-10-24 14:15:00|1517.61|1517.11|1517.71|1517.21|1518.06|1517.56|1516.86|1516.36|10
1761552300000|2025-10-27 08:05:00|1516.35|1515.85|1516.05|1515.55|1516.55|1516.05|1515.45|1514.95|0
1761552600000|2025-10-27 08:10:00|1516|1515.5|1516.25|1515.75|1517.85|1517.35|1515.55|1515.05|0
1761552900000|2025-10-27 08:15:00|1516.35|1515.85|1514.55|1514.05|1516.95|1516.45|1514.5|1514|1
1761553200000|2025-10-27 08:20:00|1514.69|1514.19|1514.09|1513.59|1514.69|1514.19|1513.69|1513.19|0
1761553500000|2025-10-27 08:25:00|1514.04|1513.54|1513.49|1512.99|1514.39|1513.89|1513.09|1512.59|0
1761553800000|2025-10-27 08:30:00|1513.57|1513.07|1513.77|1513.27|1514.47|1513.97|1513.57|1513.07|0
1761554100000|2025-10-27 08:35:00|1513.82|1513.32|1514.07|1513.57|1514.47|1513.97|1513.77|1513.27|0
1761554400000|2025-10-27 08:40:00|1514|1513.5|1514|1513.5|1514.6|1514.1|1513.8|1513.3|0
1761554700000|2025-10-27 08:45:00|1514.1|1513.6|1513.3|1512.8|1514.4|1513.9|1513.3|1512.8|0
1761555000000|2025-10-27 08:50:00|1513.31|1512.81|1512.61|1512.11|1513.51|1513.01|1512.61|1512.11|1
1761555300000|2025-10-27 08:55:00|1512.66|1512.16|1512.51|1512.01|1513.01|1512.51|1512.31|1511.81|0
1761555600000|2025-10-27 09:00:00|1512.56|1512.06|1512.31|1511.81|1512.81|1512.31|1512.16|1511.66|0
1761555900000|2025-10-27 09:05:00|1512.26|1511.76|1513.01|1512.51|1513.01|1512.51|1512.11|1511.61|0
1761556200000|2025-10-27 09:10:00|1513.08|1512.58|1514.08|1513.58|1514.08|1513.58|1512.58|1512.08|0
1761556500000|2025-10-27 09:15:00|1514.18|1513.68|1514.38|1513.88|1514.68|1514.18|1513.88|1513.38|0
1761556800000|2025-10-27 09:20:00|1514.37|1513.87|1512.87|1512.37|1514.37|1513.87|1512.87|1512.37|0
1761557100000|2025-10-27 09:25:00|1512.92|1512.42|1512.77|1512.27|1513.37|1512.87|1512.52|1512.02|0
1761557400000|2025-10-27 09:30:00|1512.82|1512.32|1513.27|1512.77|1513.37|1512.87|1512.82|1512.32|0
1761557700000|2025-10-27 09:35:00|1513.32|1512.82|1514.07|1513.57|1514.17|1513.67|1513.32|1512.82|1
1761558000000|2025-10-27 09:40:00|1514.12|1513.62|1513.62|1513.12|1514.22|1513.72|1513.52|1513.02|0
1761558300000|2025-10-27 09:45:00|1513.57|1513.07|1512.72|1512.22|1513.77|1513.27|1512.72|1512.22|0
1761558600000|2025-10-27 09:50:00|1512.75|1512.25|1513.25|1512.75|1513.55|1513.05|1512.75|1512.25|0
1761558900000|2025-10-27 09:55:00|1513.3|1512.8|1513.85|1513.35|1514.05|1513.55|1513.25|1512.75|0
1761559200000|2025-10-27 10:00:00|1513.8|1513.3|1514.2|1513.7|1514.9|1514.4|1513.8|1513.3|0
1761559500000|2025-10-27 10:05:00|1514.15|1513.65|1514.2|1513.7|1514.5|1514|1514.1|1513.6|0
1761559800000|2025-10-27 10:10:00|1513.99|1513.49|1514.39|1513.89|1514.39|1513.89|1513.74|1513.24|0
1761560100000|2025-10-27 10:15:00|1514.34|1513.84|1513.79|1513.29|1514.39|1513.89|1513.79|1513.29|0
1761560400000|2025-10-27 10:20:00|1513.89|1513.39|1513.99|1513.49|1514.09|1513.59|1513.89|1513.39|0
1761560700000|2025-10-27 10:25:00|1513.89|1513.39|1513.99|1513.49|1514.19|1513.69|1513.89|1513.39|0
1761561000000|2025-10-27 10:30:00|1514.09|1513.59|1513.99|1513.49|1514.49|1513.99|1513.99|1513.49|2
1761561300000|2025-10-27 10:35:00|1514.04|1513.54|1513.99|1513.49|1514.09|1513.59|1513.89|1513.39|0
1761561600000|2025-10-27 10:40:00|1513.93|1513.43|1513.43|1512.93|1514.28|1513.78|1513.33|1512.83|0
1761561900000|2025-10-27 10:45:00|1513.48|1512.98|1513.53|1513.03|1514.03|1513.53|1513.43|1512.93|0
1761562200000|2025-10-27 10:50:00|1513.47|1512.97|1514.07|1513.57|1514.47|1513.97|1513.47|1512.97|0
1761562500000|2025-10-27 10:55:00|1514.12|1513.62|1513.97|1513.47|1514.17|1513.67|1513.77|1513.27|0
1761562800000|2025-10-27 11:00:00|1514.13|1513.63|1514.23|1513.73|1514.33|1513.83|1513.93|1513.43|0
1761563100000|2025-10-27 11:05:00|1514.28|1513.78|1514.48|1513.98|1514.48|1513.98|1514.23|1513.73|0
1761563400000|2025-10-27 11:10:00|1514.54|1514.04|1514.69|1514.19|1514.69|1514.19|1513.99|1513.49|0
1761563700000|2025-10-27 11:15:00|1514.79|1514.29|1514.44|1513.94|1514.94|1514.44|1514.39|1513.89|2
1761564000000|2025-10-27 11:20:00|1514.26|1513.76|1513.91|1513.41|1514.61|1514.11|1513.91|1513.41|1
1761564300000|2025-10-27 11:25:00|1513.96|1513.46|1512.81|1512.31|1514.01|1513.51|1512.61|1512.11|0
1761564600000|2025-10-27 11:30:00|1512.91|1512.41|1514.01|1513.51|1514.01|1513.51|1512.91|1512.41|0
1761564900000|2025-10-27 11:35:00|1513.96|1513.46|1513.81|1513.31|1514.11|1513.61|1513.81|1513.31|0
1761565200000|2025-10-27 11:40:00|1513.59|1513.09|1513.29|1512.79|1513.89|1513.39|1513.29|1512.79|0
1761565500000|2025-10-27 11:45:00|1513.34|1512.84|1513.89|1513.39|1513.89|1513.39|1513.29|1512.79|0
1761565800000|2025-10-27 11:50:00|1513.97|1513.47|1514.57|1514.07|1514.67|1514.17|1513.87|1513.37|0
1761566100000|2025-10-27 11:55:00|1514.62|1514.12|1514.87|1514.37|1514.87|1514.37|1514.47|1513.97|0
1761566400000|2025-10-27 12:00:00|1514.94|1514.44|1515.24|1514.74|1515.24|1514.74|1514.59|1514.09|0
1761566700000|2025-10-27 12:05:00|1515.29|1514.79|1514.74|1514.24|1515.34|1514.84|1514.49|1513.99|0
1761567000000|2025-10-27 12:10:00|1514.66|1514.16|1515.56|1515.06|1515.66|1515.16|1514.66|1514.16|0
1761567300000|2025-10-27 12:15:00|1515.61|1515.11|1515.26|1514.76|1515.66|1515.16|1515.26|1514.76|0
1761567600000|2025-10-27 12:20:00|1515.35|1514.85|1514.35|1513.85|1515.35|1514.85|1514.25|1513.75|0
1761567900000|2025-10-27 12:25:00|1514.45|1513.95|1514.85|1514.35|1514.85|1514.35|1514.35|1513.85|0
1761568200000|2025-10-27 12:30:00|1514.92|1514.42|1515.32|1514.82|1515.32|1514.82|1514.82|1514.32|0
1761568500000|2025-10-27 12:35:00|1515.27|1514.77|1515.32|1514.82|1515.82|1515.32|1515.12|1514.62|0
1761568800000|2025-10-27 12:40:00|1515.31|1514.81|1515.11|1514.61|1515.41|1514.91|1515.01|1514.51|0
1761569100000|2025-10-27 12:45:00|1515.06|1514.56|1515.11|1514.61|1515.21|1514.71|1514.91|1514.41|0
1761569400000|2025-10-27 12:50:00|1514.96|1514.46|1514.56|1514.06|1514.96|1514.46|1514.46|1513.96|0
1761569700000|2025-10-27 12:55:00|1514.61|1514.11|1514.96|1514.46|1514.96|1514.46|1514.56|1514.06|0
1761570000000|2025-10-27 13:00:00|1515.04|1514.54|1515.44|1514.94|1515.64|1515.14|1515.04|1514.54|0
1761570300000|2025-10-27 13:05:00|1515.54|1515.04|1515.14|1514.64|1515.74|1515.24|1515.14|1514.64|0
1761570600000|2025-10-27 13:10:00|1515.12|1514.62|1514.82|1514.32|1515.32|1514.82|1514.82|1514.32|0
1761570900000|2025-10-27 13:15:00|1514.87|1514.37|1515.52|1515.02|1515.52|1515.02|1514.82|1514.32|0
1761571200000|2025-10-27 13:20:00|1515.54|1515.04|1515.04|1514.54|1515.64|1515.14|1514.69|1514.19|0
1761571500000|2025-10-27 13:25:00|1515.09|1514.59|1515.34|1514.84|1515.44|1514.94|1514.94|1514.44|0
1761571800000|2025-10-27 13:30:00|1515.36|1514.86|1514.86|1514.36|1516.36|1515.86|1514.56|1514.06|11
1761572100000|2025-10-27 13:35:00|1514.76|1514.26|1515.26|1514.76|1515.66|1515.16|1514.66|1514.16|0
1761572400000|2025-10-27 13:40:00|1515.27|1514.77|1515.67|1515.17|1515.77|1515.27|1515.17|1514.67|0
1761572700000|2025-10-27 13:45:00|1515.72|1515.22|1515.77|1515.27|1515.77|1515.27|1514.92|1514.42|1
1761573000000|2025-10-27 13:50:00|1515.76|1515.26|1515.36|1514.86|1515.96|1515.46|1515.36|1514.86|0
1761573300000|2025-10-27 13:55:00|1515.31|1514.81|1515.36|1514.86|1515.36|1514.86|1514.76|1514.26|0
1761573600000|2025-10-27 14:00:00|1515.35|1514.85|1514.35|1513.85|1515.55|1515.05|1514.35|1513.85|0
1761573900000|2025-10-27 14:05:00|1514.4|1513.9|1515.35|1514.85|1515.55|1515.05|1514.35|1513.85|0
1761574200000|2025-10-27 14:10:00|1515.32|1514.82|1515.42|1514.92|1515.52|1515.02|1515.02|1514.52|0
1761574500000|2025-10-27 14:15:00|1515.32|1514.82|1515.52|1515.02|1515.82|1515.32|1515.22|1514.72|0
1761638400000|2025-10-28 08:00:00|1515.77|1515.27|1511.62|1511.12|1516.17|1515.67|1511.42|1510.92|0
1761638700000|2025-10-28 08:05:00|1511.72|1511.22|1512.72|1512.22|1512.82|1512.32|1511.32|1510.82|0
1761639000000|2025-10-28 08:10:00|1512.77|1512.27|1512.32|1511.82|1512.82|1512.32|1511.92|1511.42|1
1761639300000|2025-10-28 08:15:00|1512.42|1511.92|1510.72|1510.22|1512.42|1511.92|1510.62|1510.12|1
1761639600000|2025-10-28 08:20:00|1510.89|1510.39|1509.29|1508.79|1511.09|1510.59|1508.39|1507.89|1
1761639900000|2025-10-28 08:25:00|1509.39|1508.89|1510.19|1509.69|1510.69|1510.19|1509.29|1508.79|0
1761640200000|2025-10-28 08:30:00|1510.12|1509.62|1509.92|1509.42|1510.42|1509.92|1509.62|1509.12|0
1761640500000|2025-10-28 08:35:00|1509.87|1509.37|1509.52|1509.02|1510.92|1510.42|1509.32|1508.82|0
1761640800000|2025-10-28 08:40:00|1509.6|1509.1|1508.8|1508.3|1510.1|1509.6|1508.7|1508.2|0
1761641100000|2025-10-28 08:45:00|1508.85|1508.35|1508.4|1507.9|1509.4|1508.9|1508.2|1507.7|0
1761641400000|2025-10-28 08:50:00|1508.39|1507.89|1508.09|1507.59|1508.89|1508.39|1507.99|1507.49|0
1761641700000|2025-10-28 08:55:00|1508.04|1507.54|1508.59|1508.09|1508.59|1508.09|1507.79|1507.29|0
1761642000000|2025-10-28 09:00:00|1508.68|1508.18|1508.78|1508.28|1508.98|1508.48|1508.18|1507.68|0
1761642300000|2025-10-28 09:05:00|1508.73|1508.23|1508.08|1507.58|1508.98|1508.48|1507.98|1507.48|0
1761642600000|2025-10-28 09:10:00|1507.99|1507.49|1505.99|1505.49|1507.99|1507.49|1505.89|1505.39|0
1761642900000|2025-10-28 09:15:00|1506.04|1505.54|1507.59|1507.09|1507.79|1507.29|1505.99|1505.49|0
1761643200000|2025-10-28 09:20:00|1507.51|1507.01|1507.31|1506.81|1508.01|1507.51|1506.91|1506.41|0
1761643500000|2025-10-28 09:25:00|1507.21|1506.71|1506.71|1506.21|1507.41|1506.91|1506.61|1506.11|0
1761643800000|2025-10-28 09:30:00|1506.66|1506.16|1507.06|1506.56|1507.26|1506.76|1506.46|1505.96|0
1761644100000|2025-10-28 09:35:00|1507.11|1506.61|1507.46|1506.96|1507.76|1507.26|1507.11|1506.61|0
1761644400000|2025-10-28 09:40:00|1507.5|1507|1507.3|1506.8|1507.6|1507.1|1506.8|1506.3|0
1761644700000|2025-10-28 09:45:00|1507.25|1506.75|1506.9|1506.4|1507.3|1506.8|1506.8|1506.3|0
1761645000000|2025-10-28 09:50:00|1506.96|1506.46|1507.36|1506.86|1507.36|1506.86|1506.86|1506.36|0
1761645300000|2025-10-28 09:55:00|1507.31|1506.81|1507.16|1506.66|1507.56|1507.06|1507.06|1506.56|0
1761645600000|2025-10-28 10:00:00|1507.26|1506.76|1507.66|1507.16|1508.36|1507.86|1507.26|1506.76|2
1761645900000|2025-10-28 10:05:00|1507.61|1507.11|1507.76|1507.26|1508.01|1507.51|1507.46|1506.96|1
1761646200000|2025-10-28 10:10:00|1507.57|1507.07|1507.47|1506.97|1507.57|1507.07|1507.07|1506.57|3
1761646500000|2025-10-28 10:15:00|1507.52|1507.02|1508.47|1507.97|1508.62|1508.12|1507.52|1507.02|1
1761646800000|2025-10-28 10:20:00|1508.53|1508.03|1508.68|1508.18|1508.73|1508.23|1508.43|1507.93|0
1761647100000|2025-10-28 10:25:00|1508.73|1508.23|1509.03|1508.53|1509.33|1508.83|1508.73|1508.23|0
1761647400000|2025-10-28 10:30:00|1508.94|1508.44|1509.14|1508.64|1509.14|1508.64|1508.54|1508.04|1
1761647700000|2025-10-28 10:35:00|1509.19|1508.69|1509.24|1508.74|1509.74|1509.24|1509.14|1508.64|0
1761648000000|2025-10-28 10:40:00|1509.4|1508.9|1509.1|1508.6|1509.5|1509|1509.1|1508.6|0
1761648300000|2025-10-28 10:45:00|1509.15|1508.65|1508.8|1508.3|1509.2|1508.7|1508.6|1508.1|0
1761648600000|2025-10-28 10:50:00|1508.77|1508.27|1508.27|1507.77|1508.87|1508.37|1508.07|1507.57|0
1761648900000|2025-10-28 10:55:00|1508.32|1507.82|1508.07|1507.57|1508.47|1507.97|1507.87|1507.37|0
1761649200000|2025-10-28 11:00:00|1508.05|1507.55|1508.15|1507.65|1508.4|1507.9|1508.05|1507.55|0
1761649500000|2025-10-28 11:05:00|1508.2|1507.7|1508.45|1507.95|1508.65|1508.15|1508.05|1507.55|0
1761649800000|2025-10-28 11:10:00|1508.53|1508.03|1507.93|1507.43|1508.53|1508.03|1507.83|1507.33|0
1761650100000|2025-10-28 11:15:00|1507.98|1507.48|1508.13|1507.63|1508.33|1507.83|1507.93|1507.43|0
1761650400000|2025-10-28 11:20:00|1508.08|1507.58|1507.88|1507.38|1508.18|1507.68|1507.78|1507.28|0
1761650700000|2025-10-28 11:25:00|1507.93|1507.43|1508.08|1507.58|1508.18|1507.68|1507.78|1507.28|0
1761651000000|2025-10-28 11:30:00|1508.02|1507.52|1508.82|1508.32|1509.02|1508.52|1508.02|1507.52|0
1761651300000|2025-10-28 11:35:00|1508.77|1508.27|1508.02|1507.52|1508.77|1508.27|1507.92|1507.42|0
1761651600000|2025-10-28 11:40:00|1508.08|1507.58|1508.18|1507.68|1508.28|1507.78|1507.78|1507.28|0
1761651900000|2025-10-28 11:45:00|1508.28|1507.78|1508.08|1507.58|1508.28|1507.78|1507.78|1507.28|0
1761652200000|2025-10-28 11:50:00|1508.01|1507.51|1508.31|1507.81|1508.41|1507.91|1508.01|1507.51|0
1761652500000|2025-10-28 11:55:00|1508.26|1507.76|1508.16|1507.66|1508.31|1507.81|1508.01|1507.51|0
1761652800000|2025-10-28 12:00:00|1508.21|1507.71|1508.86|1508.36|1508.96|1508.46|1508.16|1507.66|0
1761653100000|2025-10-28 12:05:00|1508.81|1508.31|1508.46|1507.96|1508.96|1508.46|1508.46|1507.96|0
1761653400000|2025-10-28 12:10:00|1508.38|1507.88|1508.48|1507.98|1508.68|1508.18|1508.38|1507.88|0
1761653700000|2025-10-28 12:15:00|1508.53|1508.03|1508.08|1507.58|1508.58|1508.08|1508.08|1507.58|0
1761654000000|2025-10-28 12:20:00|1508.23|1507.73|1508.33|1507.83|1508.43|1507.93|1507.53|1507.03|0
1761654300000|2025-10-28 12:25:00|1508.38|1507.88|1508.28|1507.78|1508.48|1507.98|1508.13|1507.63|0
1761654600000|2025-10-28 12:30:00|1508.16|1507.66|1509.36|1508.86|1509.61|1509.11|1508.16|1507.66|4
1761654900000|2025-10-28 12:35:00|1509.31|1508.81|1509.36|1508.86|1509.41|1508.91|1509.31|1508.81|0
1761655200000|2025-10-28 12:40:00|1509.22|1508.72|1508.72|1508.22|1509.32|1508.82|1508.27|1507.77|3
1761655500000|2025-10-28 12:45:00|1508.77|1508.27|1508.37|1507.87|1508.77|1508.27|1508.27|1507.77|8
1761655800000|2025-10-28 12:50:00|1508.49|1507.99|1509.04|1508.54|1509.09|1508.59|1508.29|1507.79|8
1761656100000|2025-10-28 12:55:00|1509.09|1508.59|1509.79|1509.29|1509.89|1509.39|1509.09|1508.59|0
1761656400000|2025-10-28 13:00:00|1509.81|1509.31|1510.51|1510.01|1510.51|1510.01|1509.76|1509.26|3
1761656700000|2025-10-28 13:05:00|1510.76|1510.26|1510.61|1510.11|1511.46|1510.96|1510.61|1510.11|11
1761657000000|2025-10-28 13:10:00|1510.55|1510.05|1510.85|1510.35|1510.85|1510.35|1510.45|1509.95|1
1761657300000|2025-10-28 13:15:00|1510.9|1510.4|1511.2|1510.7|1511.4|1510.9|1510.9|1510.4|0
1761657600000|2025-10-28 13:20:00|1511.36|1510.86|1510.51|1510.01|1511.36|1510.86|1510.51|1510.01|1
1761657900000|2025-10-28 13:25:00|1510.56|1510.06|1510.91|1510.41|1511.01|1510.51|1510.56|1510.06|0
1761658200000|2025-10-28 13:30:00|1510.7|1510.2|1511.05|1510.55|1512.4|1511.9|1510.6|1510.1|0
1761658500000|2025-10-28 13:35:00|1511.1|1510.6|1510.4|1509.9|1511.2|1510.7|1510.4|1509.9|0
1761658800000|2025-10-28 13:40:00|1510.57|1510.07|1510.27|1509.77|1510.57|1510.07|1509.97|1509.47|0
1761659100000|2025-10-28 13:45:00|1510.22|1509.72|1510.37|1509.87|1510.77|1510.27|1509.87|1509.37|1
1761659400000|2025-10-28 13:50:00|1510.3|1509.8|1509.5|1509|1510.4|1509.9|1509.5|1509|0
1761659700000|2025-10-28 13:55:00|1509.55|1509.05|1509.8|1509.3|1509.9|1509.4|1509.2|1508.7|0
1761660000000|2025-10-28 14:00:00|1509.92|1509.42|1510.47|1509.97|1510.77|1510.27|1509.82|1509.32|0
1761660300000|2025-10-28 14:05:00|1510.52|1510.02|1510.97|1510.47|1511.12|1510.62|1510.37|1509.87|0
1761660600000|2025-10-28 14:10:00|1510.76|1510.26|1510.96|1510.46|1511.11|1510.61|1510.71|1510.21|0
1761660900000|2025-10-28 14:15:00|1511.01|1510.51|1510.71|1510.21|1511.01|1510.51|1510.31|1509.81|1
1761724800000|2025-10-29 08:00:00|1497.85|1497.35|1500.55|1500.05|1501.2|1500.7|1497.5|1497|1
1761725100000|2025-10-29 08:05:00|1500.6|1500.1|1501.35|1500.85|1502.3|1501.8|1500.6|1500.1|0
1761725400000|2025-10-29 08:10:00|1501.25|1500.75|1502.95|1502.45|1503.05|1502.55|1500.9|1500.4|1
1761725700000|2025-10-29 08:15:00|1502.9|1502.4|1503.65|1503.15|1503.95|1503.45|1502.55|1502.05|1
1761726000000|2025-10-29 08:20:00|1503.64|1503.14|1503.74|1503.24|1503.84|1503.34|1502.54|1502.04|0
1761726300000|2025-10-29 08:25:00|1503.84|1503.34|1503.74|1503.24|1504.54|1504.04|1503.54|1503.04|0
1761726600000|2025-10-29 08:30:00|1503.8|1503.3|1503|1502.5|1503.8|1503.3|1502.85|1502.35|0
1761726900000|2025-10-29 08:35:00|1502.8|1502.3|1502.7|1502.2|1503.6|1503.1|1502.6|1502.1|0
1761727200000|2025-10-29 08:40:00|1502.68|1502.18|1503.18|1502.68|1503.18|1502.68|1502.58|1502.08|0
1761727500000|2025-10-29 08:45:00|1503.13|1502.63|1502.48|1501.98|1503.38|1502.88|1501.98|1501.48|0
1761727800000|2025-10-29 08:50:00|1502.49|1501.99|1502.09|1501.59|1502.89|1502.39|1501.89|1501.39|0
1761728100000|2025-10-29 08:55:00|1502.19|1501.69|1501.69|1501.19|1502.89|1502.39|1501.64|1501.14|0
1761728400000|2025-10-29 09:00:00|1501.6|1501.1|1501.9|1501.4|1502.1|1501.6|1501.15|1500.65|0
1761728700000|2025-10-29 09:05:00|1501.95|1501.45|1503|1502.5|1503.2|1502.7|1501.65|1501.15|0
1761729000000|2025-10-29 09:10:00|1502.97|1502.47|1502.47|1501.97|1503.17|1502.67|1502.27|1501.77|0
1761729300000|2025-10-29 09:15:00|1502.57|1502.07|1502.97|1502.47|1503.47|1502.97|1502.27|1501.77|0
1761729600000|2025-10-29 09:20:00|1502.95|1502.45|1504.1|1503.6|1504.25|1503.75|1502.95|1502.45|0
1761729900000|2025-10-29 09:25:00|1504.15|1503.65|1504.35|1503.85|1505.05|1504.55|1503.95|1503.45|1
1761730200000|2025-10-29 09:30:00|1504.53|1504.03|1505.03|1504.53|1505.23|1504.73|1504.33|1503.83|0
1761730500000|2025-10-29 09:35:00|1505.08|1504.58|1505.33|1504.83|1505.83|1505.33|1504.83|1504.33|0
1761730800000|2025-10-29 09:40:00|1505.09|1504.59|1505.59|1505.09|1505.59|1505.09|1504.84|1504.34|0
1761731100000|2025-10-29 09:45:00|1505.54|1505.04|1505.59|1505.09|1505.89|1505.39|1505.09|1504.59|0
1761731400000|2025-10-29 09:50:00|1505.83|1505.33|1505.73|1505.23|1506.13|1505.63|1505.53|1505.03|0
1761731700000|2025-10-29 09:55:00|1505.78|1505.28|1505.33|1504.83|1506.03|1505.53|1505.33|1504.83|0
1761732000000|2025-10-29 10:00:00|1505.22|1504.72|1505.42|1504.92|1505.42|1504.92|1505.02|1504.52|0
1761732300000|2025-10-29 10:05:00|1505.47|1504.97|1505.72|1505.22|1506.02|1505.52|1505.22|1504.72|0
1761732600000|2025-10-29 10:10:00|1505.61|1505.11|1505.91|1505.41|1506.01|1505.51|1505.51|1505.01|0
1761732900000|2025-10-29 10:15:00|1505.81|1505.31|1505.41|1504.91|1505.81|1505.31|1504.81|1504.31|0
1761733200000|2025-10-29 10:20:00|1505.56|1505.06|1505.96|1505.46|1506.06|1505.56|1505.56|1505.06|0
1761733500000|2025-10-29 10:25:00|1506.01|1505.51|1506.56|1506.06|1506.76|1506.26|1505.86|1505.36|1
1761733800000|2025-10-29 10:30:00|1506.41|1505.91|1506.11|1505.61|1506.41|1505.91|1506.01|1505.51|0
1761734100000|2025-10-29 10:35:00|1506.06|1505.56|1505.91|1505.41|1506.51|1506.01|1505.86|1505.36|0
1761734400000|2025-10-29 10:40:00|1505.99|1505.49|1506.99|1506.49|1506.99|1506.49|1505.89|1505.39|0
1761734700000|2025-10-29 10:45:00|1506.94|1506.44|1507.44|1506.94|1507.74|1507.24|1506.89|1506.39|0
1761735000000|2025-10-29 10:50:00|1507.42|1506.92|1506.77|1506.27|1507.57|1507.07|1506.57|1506.07|0
1761735300000|2025-10-29 10:55:00|1506.82|1506.32|1506.27|1505.77|1507.17|1506.67|1506.17|1505.67|0
1761735600000|2025-10-29 11:00:00|1506.39|1505.89|1506.69|1506.19|1506.69|1506.19|1506.39|1505.89|0
1761735900000|2025-10-29 11:05:00|1506.64|1506.14|1507.14|1506.64|1507.14|1506.64|1506.29|1505.79|0
1761736200000|2025-10-29 11:10:00|1507.15|1506.65|1509.45|1508.95|1509.45|1508.95|1506.95|1506.45|2
1761736500000|2025-10-29 11:15:00|1509.85|1509.35|1510.6|1510.1|1510.6|1510.1|1509.75|1509.25|10
1761736800000|2025-10-29 11:20:00|1510.39|1509.89|1512.24|1511.74|1512.59|1512.09|1510.39|1509.89|0
1761737100000|2025-10-29 11:25:00|1512.04|1511.54|1511.09|1510.59|1512.19|1511.69|1510.99|1510.49|1
1761737400000|2025-10-29 11:30:00|1511.32|1510.82|1511.42|1510.92|1511.42|1510.92|1510.52|1510.02|0
1761737700000|2025-10-29 11:35:00|1511.37|1510.87|1511.32|1510.82|1511.52|1511.02|1510.62|1510.12|7
1761738000000|2025-10-29 11:40:00|1511.31|1510.81|1511.81|1511.31|1511.86|1511.36|1511.26|1510.76|8
1761738300000|2025-10-29 11:45:00|1511.86|1511.36|1511.81|1511.31|1512.81|1512.31|1511.81|1511.31|5
1761738600000|2025-10-29 11:50:00|1511.59|1511.09|1511.39|1510.89|1511.69|1511.19|1510.89|1510.39|0
1761738900000|2025-10-29 11:55:00|1511.34|1510.84|1511.44|1510.94|1511.49|1510.99|1511.14|1510.64|0
1761739200000|2025-10-29 12:00:00|1511.35|1510.85|1511.3|1510.8|1511.6|1511.1|1511.15|1510.65|0
1761739500000|2025-10-29 12:05:00|1511.25|1510.75|1511.75|1511.25|1511.8|1511.3|1511.25|1510.75|0
1761739800000|2025-10-29 12:10:00|1511.52|1511.02|1511.27|1510.77|1511.52|1511.02|1511.22|1510.72|0
1761740100000|2025-10-29 12:15:00|1511.22|1510.72|1511.17|1510.67|1511.32|1510.82|1510.87|1510.37|1
1761740400000|2025-10-29 12:20:00|1511.28|1510.78|1510.38|1509.88|1511.28|1510.78|1509.98|1509.48|10
1761740700000|2025-10-29 12:25:00|1510.33|1509.83|1510.38|1509.88|1510.68|1510.18|1510.08|1509.58|0
1761741000000|2025-10-29 12:30:00|1510.46|1509.96|1510.41|1509.91|1510.56|1510.06|1510.11|1509.61|1
1761741300000|2025-10-29 12:35:00|1510.56|1510.06|1511.01|1510.51|1511.16|1510.66|1510.46|1509.96|0
1761741600000|2025-10-29 12:40:00|1511.15|1510.65|1511.35|1510.85|1511.4|1510.9|1511.1|1510.6|0
1761741900000|2025-10-29 12:45:00|1511.4|1510.9|1511.65|1511.15|1511.9|1511.4|1511.4|1510.9|1
1761742200000|2025-10-29 12:50:00|1511.43|1510.93|1509.88|1509.38|1511.43|1510.93|1509.38|1508.88|4
1761742500000|2025-10-29 12:55:00|1509.83|1509.33|1510.28|1509.78|1510.28|1509.78|1509.58|1509.08|6
1761742800000|2025-10-29 13:00:00|1510.34|1509.84|1509.04|1508.54|1510.44|1509.94|1509.04|1508.54|11
1761743100000|2025-10-29 13:05:00|1509.09|1508.59|1508.24|1507.74|1509.14|1508.64|1507.64|1507.14|1
1761743400000|2025-10-29 13:10:00|1508.28|1507.78|1508.58|1508.08|1508.98|1508.48|1508.18|1507.68|4
1761743700000|2025-10-29 13:15:00|1508.48|1507.98|1508.88|1508.38|1508.98|1508.48|1508.28|1507.78|5
1761744000000|2025-10-29 13:20:00|1508.92|1508.42|1508.02|1507.52|1508.92|1508.42|1507.82|1507.32|0
1761744300000|2025-10-29 13:25:00|1508.12|1507.62|1507.62|1507.12|1508.57|1508.07|1507.32|1506.82|0
1761744600000|2025-10-29 13:30:00|1507.78|1507.28|1511.48|1510.98|1511.68|1511.18|1507.18|1506.68|0
1761744900000|2025-10-29 13:35:00|1511.53|1511.03|1508.68|1508.18|1511.53|1511.03|1508.58|1508.08|11
1761745200000|2025-10-29 13:40:00|1508.49|1507.99|1508.99|1508.49|1508.99|1508.49|1506.99|1506.49|0
1761745500000|2025-10-29 13:45:00|1509.04|1508.54|1509.49|1508.99|1509.99|1509.49|1508.99|1508.49|0
1761745800000|2025-10-29 13:50:00|1509.42|1508.92|1509.02|1508.52|1509.92|1509.42|1508.82|1508.32|0
1761746100000|2025-10-29 13:55:00|1508.97|1508.47|1508.87|1508.37|1509.02|1508.52|1508.42|1507.92|0
1761746400000|2025-10-29 14:00:00|1508.81|1508.31|1508.26|1507.76|1509.16|1508.66|1508.06|1507.56|0
1761746700000|2025-10-29 14:05:00|1508.31|1507.81|1508.46|1507.96|1508.76|1508.26|1507.66|1507.16|0
1761747000000|2025-10-29 14:10:00|1508.51|1508.01|1508.61|1508.11|1509.21|1508.71|1508.21|1507.71|0
1761747300000|2025-10-29 14:15:00|1508.66|1508.16|1508.66|1508.16|1508.81|1508.31|1508.31|1507.81|0
1761811200000|2025-10-30 08:00:00|1482.5|1482|1480.35|1479.85|1485.05|1484.55|1480.15|1479.65|5
1761811500000|2025-10-30 08:05:00|1480.3|1479.8|1477.25|1476.75|1480.3|1479.8|1474.8|1474.3|1
1761811800000|2025-10-30 08:10:00|1477.15|1476.65|1477.8|1477.3|1477.95|1477.45|1476.05|1475.55|8
1761812100000|2025-10-30 08:15:00|1477.85|1477.35|1477.85|1477.35|1478.85|1478.35|1477.05|1476.55|3
1761812400000|2025-10-30 08:20:00|1478.12|1477.62|1480.72|1480.22|1481.52|1481.02|1477.72|1477.22|11
1761812700000|2025-10-30 08:25:00|1480.77|1480.27|1481.82|1481.32|1481.82|1481.32|1480.27|1479.77|41
1761813000000|2025-10-30 08:30:00|1481.63|1481.13|1483.43|1482.93|1483.58|1483.08|1480.73|1480.23|9
1761813300000|2025-10-30 08:35:00|1483.48|1482.98|1484.68|1484.18|1484.93|1484.43|1483.03|1482.53|91
1761813600000|2025-10-30 08:40:00|1484.73|1484.23|1483.38|1482.88|1485.83|1485.33|1483.23|1482.73|146
1761813900000|2025-10-30 08:45:00|1483.28|1482.78|1482.23|1481.73|1483.83|1483.33|1482.23|1481.73|8
1761814200000|2025-10-30 08:50:00|1482.33|1481.83|1482.63|1482.13|1482.88|1482.38|1482.33|1481.83|1
1761814500000|2025-10-30 08:55:00|1482.58|1482.08|1483.83|1483.33|1483.93|1483.43|1482.53|1482.03|1
1761814800000|2025-10-30 09:00:00|1483.89|1483.39|1480.29|1479.79|1484.59|1484.09|1480.29|1479.79|0
1761815100000|2025-10-30 09:05:00|1480.24|1479.74|1480.29|1479.79|1480.74|1480.24|1479.99|1479.49|0
1761815400000|2025-10-30 09:10:00|1480.3|1479.8|1480.85|1480.35|1481|1480.5|1479.8|1479.3|10
1761815700000|2025-10-30 09:15:00|1480.8|1480.3|1481|1480.5|1481.25|1480.75|1480.75|1480.25|0
1761816000000|2025-10-30 09:20:00|1480.9|1480.4|1480.8|1480.3|1481.35|1480.85|1480.05|1479.55|7
1761816300000|2025-10-30 09:25:00|1480.75|1480.25|1480.8|1480.3|1481.05|1480.55|1480.6|1480.1|0
1761816600000|2025-10-30 09:30:00|1480.93|1480.43|1480.33|1479.83|1481.03|1480.53|1480.18|1479.68|0
1761816900000|2025-10-30 09:35:00|1480.28|1479.78|1479.48|1478.98|1480.33|1479.83|1479.33|1478.83|20
1761817200000|2025-10-30 09:40:00|1479.35|1478.85|1477.6|1477.1|1479.35|1478.85|1477.55|1477.05|0
1761817500000|2025-10-30 09:45:00|1477.55|1477.05|1478.25|1477.75|1478.45|1477.95|1477.45|1476.95|13
1761817800000|2025-10-30 09:50:00|1478.33|1477.83|1478.73|1478.23|1478.78|1478.28|1477.68|1477.18|1
1761818100000|2025-10-30 09:55:00|1478.78|1478.28|1478.88|1478.38|1479.38|1478.88|1478.78|1478.28|3
1761818400000|2025-10-30 10:00:00|1478.92|1478.42|1480.12|1479.62|1480.22|1479.72|1478.72|1478.22|10
1761818700000|2025-10-30 10:05:00|1480.17|1479.67|1480.42|1479.92|1480.52|1480.02|1479.97|1479.47|0
1761819000000|2025-10-30 10:10:00|1480.29|1479.79|1480.69|1480.19|1480.89|1480.39|1479.49|1478.99|1
1761819300000|2025-10-30 10:15:00|1480.64|1480.14|1480.69|1480.19|1480.99|1480.49|1480.09|1479.59|0
1761819600000|2025-10-30 10:20:00|1480.78|1480.28|1479.88|1479.38|1480.98|1480.48|1479.88|1479.38|0
1761819900000|2025-10-30 10:25:00|1479.78|1479.28|1479.68|1479.18|1480.13|1479.63|1479.58|1479.08|1
1761820200000|2025-10-30 10:30:00|1479.55|1479.05|1478.95|1478.45|1479.8|1479.3|1478.95|1478.45|0
1761820500000|2025-10-30 10:35:00|1479|1478.5|1479.15|1478.65|1479.35|1478.85|1478.5|1478|1
1761820800000|2025-10-30 10:40:00|1479.3|1478.8|1479|1478.5|1479.6|1479.1|1478.95|1478.45|13
1761821100000|2025-10-30 10:45:00|1479.05|1478.55|1479.05|1478.55|1479.3|1478.8|1478.9|1478.4|9
1761821400000|2025-10-30 10:50:00|1479.03|1478.53|1478.78|1478.28|1479.18|1478.68|1478.73|1478.23|1
1761821700000|2025-10-30 10:55:00|1478.88|1478.38|1478.78|1478.28|1479.08|1478.58|1478.58|1478.08|1
1761822000000|2025-10-30 11:00:00|1478.68|1478.18|1478.73|1478.23|1478.78|1478.28|1478.08|1477.58|6
1761822300000|2025-10-30 11:05:00|1478.68|1478.18|1477.98|1477.48|1478.68|1478.18|1477.68|1477.18|1
1761822600000|2025-10-30 11:10:00|1477.94|1477.44|1477.49|1476.99|1478.04|1477.54|1477.34|1476.84|0
1761822900000|2025-10-30 11:15:00|1477.34|1476.84|1478.04|1477.54|1478.09|1477.59|1476.84|1476.34|7
1761823200000|2025-10-30 11:20:00|1478.09|1477.59|1478.79|1478.29|1478.89|1478.39|1477.99|1477.49|0
1761823500000|2025-10-30 11:25:00|1478.74|1478.24|1479.14|1478.64|1479.19|1478.69|1478.69|1478.19|0
1761823800000|2025-10-30 11:30:00|1479.02|1478.52|1479.37|1478.87|1479.42|1478.92|1478.97|1478.47|0
1761824100000|2025-10-30 11:35:00|1479.32|1478.82|1479.52|1479.02|1479.57|1479.07|1479.32|1478.82|0
1761824400000|2025-10-30 11:40:00|1479.51|1479.01|1479.26|1478.76|1479.96|1479.46|1479.06|1478.56|1
1761824700000|2025-10-30 11:45:00|1479.21|1478.71|1479.26|1478.76|1479.46|1478.96|1478.86|1478.36|0
1761825000000|2025-10-30 11:50:00|1479.43|1478.93|1479.18|1478.68|1479.43|1478.93|1479.03|1478.53|1
1761825300000|2025-10-30 11:55:00|1479.23|1478.73|1479.78|1479.28|1479.88|1479.38|1479.23|1478.73|0
1761825600000|2025-10-30 12:00:00|1479.74|1479.24|1479.69|1479.19|1479.79|1479.29|1479.39|1478.89|0
1761825900000|2025-10-30 12:05:00|1479.79|1479.29|1479.49|1478.99|1479.89|1479.39|1479.39|1478.89|5
1761826200000|2025-10-30 12:10:00|1479.42|1478.92|1478.82|1478.32|1479.52|1479.02|1478.82|1478.32|0
1761826500000|2025-10-30 12:15:00|1478.87|1478.37|1478.02|1477.52|1478.92|1478.42|1477.92|1477.42|0
1761826800000|2025-10-30 12:20:00|1478.05|1477.55|1478.35|1477.85|1478.65|1478.15|1478.05|1477.55|0
1761827100000|2025-10-30 12:25:00|1478.4|1477.9|1478.65|1478.15|1478.85|1478.35|1478.4|1477.9|0
1761827400000|2025-10-30 12:30:00|1478.59|1478.09|1477.79|1477.29|1478.69|1478.19|1477.34|1476.84|11
1761827700000|2025-10-30 12:35:00|1477.84|1477.34|1477.29|1476.79|1478.04|1477.54|1476.99|1476.49|21
1761828000000|2025-10-30 12:40:00|1477.67|1477.17|1477.92|1477.42|1478.07|1477.57|1477.57|1477.07|0
1761828300000|2025-10-30 12:45:00|1477.87|1477.37|1478.02|1477.52|1478.12|1477.62|1477.72|1477.22|0
1761828600000|2025-10-30 12:50:00|1478.03|1477.53|1478.63|1478.13|1478.93|1478.43|1477.98|1477.48|2
1761828900000|2025-10-30 12:55:00|1478.68|1478.18|1478.08|1477.58|1478.73|1478.23|1478.08|1477.58|0
1761829200000|2025-10-30 13:00:00|1478.3|1477.8|1477.2|1476.7|1478.3|1477.8|1477.2|1476.7|0
1761829500000|2025-10-30 13:05:00|1477.15|1476.65|1476.6|1476.1|1477.25|1476.75|1476.6|1476.1|1
1761829800000|2025-10-30 13:10:00|1476.64|1476.14|1476.09|1475.59|1476.74|1476.24|1476.04|1475.54|8
1761830100000|2025-10-30 13:15:00|1476.04|1475.54|1474.59|1474.09|1476.04|1475.54|1474.54|1474.04|3
1761830400000|2025-10-30 13:20:00|1474.47|1473.97|1474.22|1473.72|1474.47|1473.97|1473.82|1473.32|5
1761830700000|2025-10-30 13:25:00|1474.27|1473.77|1475.42|1474.92|1475.42|1474.92|1474.27|1473.77|10
1761831000000|2025-10-30 13:30:00|1475.38|1474.88|1475.28|1474.78|1476.18|1475.68|1474.63|1474.13|7
1761831300000|2025-10-30 13:35:00|1475.23|1474.73|1474.08|1473.58|1475.38|1474.88|1473.78|1473.28|11
1761831600000|2025-10-30 13:40:00|1473.94|1473.44|1474.44|1473.94|1474.44|1473.94|1472.84|1472.34|5
1761831900000|2025-10-30 13:45:00|1474.54|1474.04|1474.84|1474.34|1475.34|1474.84|1474.09|1473.59|7
1761832200000|2025-10-30 13:50:00|1474.61|1474.11|1474.21|1473.71|1475.31|1474.81|1474.21|1473.71|2
1761832500000|2025-10-30 13:55:00|1474.26|1473.76|1473.31|1472.81|1474.26|1473.76|1472.71|1472.21|1
1761832800000|2025-10-30 14:00:00|1473.27|1472.77|1472.17|1471.67|1473.27|1472.77|1472.07|1471.57|1
1761833100000|2025-10-30 14:05:00|1472.22|1471.72|1472.17|1471.67|1472.67|1472.17|1472.07|1471.57|0
1761833400000|2025-10-30 14:10:00|1472.18|1471.68|1473.28|1472.78|1473.48|1472.98|1471.88|1471.38|0
1761833700000|2025-10-30 14:15:00|1473.33|1472.83|1473.28|1472.78|1473.83|1473.33|1472.98|1472.48|0
1761897600000|2025-10-31 08:00:00|1473.95|1473.45|1473.95|1473.45|1473.95|1473.45|1473.95|1473.45|0
1761898200000|2025-10-31 08:10:00|1474.05|1473.55|1474.65|1474.15|1475|1474.5|1474.05|1473.55|5
1761898500000|2025-10-31 08:15:00|1474.55|1474.05|1474.95|1474.45|1475.3|1474.8|1473.75|1473.25|0
1761898800000|2025-10-31 08:20:00|1474.83|1474.33|1475.03|1474.53|1475.23|1474.73|1474.53|1474.03|3
1761899100000|2025-10-31 08:25:00|1474.98|1474.48|1474.73|1474.23|1475.63|1475.13|1474.63|1474.13|0
1761899400000|2025-10-31 08:30:00|1474.79|1474.29|1473.89|1473.39|1474.79|1474.29|1473.59|1473.09|2
1761899700000|2025-10-31 08:35:00|1473.84|1473.34|1473.49|1472.99|1473.89|1473.39|1473.49|1472.99|0
1761900000000|2025-10-31 08:40:00|1473.63|1473.13|1474.33|1473.83|1474.43|1473.93|1473.43|1472.93|0
1761900300000|2025-10-31 08:45:00|1474.43|1473.93|1474.33|1473.83|1474.83|1474.33|1473.83|1473.33|0
1761900600000|2025-10-31 08:50:00|1474.28|1473.78|1474.58|1474.08|1474.78|1474.28|1474.08|1473.58|0
1761900900000|2025-10-31 08:55:00|1474.63|1474.13|1475.08|1474.58|1475.08|1474.58|1474.33|1473.83|0
1761901200000|2025-10-31 09:00:00|1474.99|1474.49|1474.59|1474.09|1475.39|1474.89|1474.39|1473.89|1
1761901500000|2025-10-31 09:05:00|1474.54|1474.04|1473.39|1472.89|1474.59|1474.09|1473.29|1472.79|0
1761901800000|2025-10-31 09:10:00|1473.53|1473.03|1472.73|1472.23|1473.53|1473.03|1472.43|1471.93|0
1761902100000|2025-10-31 09:15:00|1472.78|1472.28|1473.23|1472.73|1473.43|1472.93|1472.73|1472.23|0
1761902400000|2025-10-31 09:20:00|1473.13|1472.63|1473.23|1472.73|1473.73|1473.23|1473.03|1472.53|0
1761902700000|2025-10-31 09:25:00|1473.18|1472.68|1471.98|1471.48|1473.43|1472.93|1471.93|1471.43|6
1761903000000|2025-10-31 09:30:00|1472.03|1471.53|1471.53|1471.03|1472.18|1471.68|1471.53|1471.03|3
1761903300000|2025-10-31 09:35:00|1471.58|1471.08|1471.78|1471.28|1472.08|1471.58|1471.48|1470.98|0
1761903600000|2025-10-31 09:40:00|1471.73|1471.23|1471.7|1471.2|1471.9|1471.4|1471.3|1470.8|0
1761903900000|2025-10-31 09:45:00|1471.75|1471.25|1471.4|1470.9|1471.8|1471.3|1471.2|1470.7|4
1761904200000|2025-10-31 09:50:00|1471.41|1470.91|1471.16|1470.66|1471.51|1471.01|1471.16|1470.66|0
1761904500000|2025-10-31 09:55:00|1471.21|1470.71|1470.81|1470.31|1471.26|1470.76|1470.66|1470.16|6
1761904800000|2025-10-31 10:00:00|1470.75|1470.25|1470.95|1470.45|1470.95|1470.45|1470.35|1469.85|3
1761905100000|2025-10-31 10:05:00|1470.9|1470.4|1470.45|1469.95|1470.9|1470.4|1470.35|1469.85|0
1761905400000|2025-10-31 10:10:00|1470.42|1469.92|1469.52|1469.02|1470.52|1470.02|1469.52|1469.02|1
1761905700000|2025-10-31 10:15:00|1469.92|1469.42|1469.22|1468.72|1469.92|1469.42|1468.92|1468.42|0
1761906000000|2025-10-31 10:20:00|1469.3|1468.8|1469.9|1469.4|1470.3|1469.8|1469.3|1468.8|0
1761906300000|2025-10-31 10:25:00|1469.85|1469.35|1470.35|1469.85|1470.5|1470|1469.8|1469.3|0
1761906600000|2025-10-31 10:30:00|1470.38|1469.88|1469.53|1469.03|1470.38|1469.88|1469.43|1468.93|1
1761906900000|2025-10-31 10:35:00|1469.58|1469.08|1468.93|1468.43|1469.58|1469.08|1468.53|1468.03|0
1761907200000|2025-10-31 10:40:00|1469.02|1468.52|1469.52|1469.02|1469.62|1469.12|1468.82|1468.32|0
1761907500000|2025-10-31 10:45:00|1469.57|1469.07|1469.97|1469.47|1470.22|1469.72|1469.57|1469.07|0
1761907800000|2025-10-31 10:50:00|1469.87|1469.37|1469.47|1468.97|1470.02|1469.52|1469.47|1468.97|1
1761908100000|2025-10-31 10:55:00|1469.42|1468.92|1469.32|1468.82|1469.52|1469.02|1469.22|1468.72|0
1761908400000|2025-10-31 11:00:00|1469.5|1469|1468.8|1468.3|1469.75|1469.25|1468.5|1468|2
1761908700000|2025-10-31 11:05:00|1468.75|1468.25|1468.8|1468.3|1469.2|1468.7|1468.7|1468.2|0
1761909000000|2025-10-31 11:10:00|1468.78|1468.28|1469.08|1468.58|1469.18|1468.68|1468.58|1468.08|0
1761909300000|2025-10-31 11:15:00|1469.13|1468.63|1468.38|1467.88|1469.28|1468.78|1468.18|1467.68|0
1761909600000|2025-10-31 11:20:00|1468.25|1467.75|1468.55|1468.05|1468.85|1468.35|1468.1|1467.6|0
1761909900000|2025-10-31 11:25:00|1468.5|1468|1468.25|1467.75|1468.55|1468.05|1468.25|1467.75|0
1761910200000|2025-10-31 11:30:00|1468.33|1467.83|1468.53|1468.03|1468.63|1468.13|1467.93|1467.43|0
1761910500000|2025-10-31 11:35:00|1468.48|1467.98|1468.83|1468.33|1469.03|1468.53|1468.33|1467.83|0
1761910800000|2025-10-31 11:40:00|1468.77|1468.27|1468.97|1468.47|1469.07|1468.57|1468.67|1468.17|6
1761911100000|2025-10-31 11:45:00|1469.02|1468.52|1469.32|1468.82|1469.42|1468.92|1468.97|1468.47|0
1761911400000|2025-10-31 11:50:00|1469.16|1468.66|1469.21|1468.71|1469.31|1468.81|1468.71|1468.21|1
1761911700000|2025-10-31 11:55:00|1469.16|1468.66|1470.06|1469.56|1470.06|1469.56|1469.11|1468.61|0
1761912000000|2025-10-31 12:00:00|1470.11|1469.61|1469.76|1469.26|1470.46|1469.96|1469.56|1469.06|0
1761912300000|2025-10-31 12:05:00|1469.81|1469.31|1470.56|1470.06|1470.56|1470.06|1469.56|1469.06|0
1761912600000|2025-10-31 12:10:00|1470.66|1470.16|1471.06|1470.56|1471.06|1470.56|1470.66|1470.16|0
1761912900000|2025-10-31 12:15:00|1471.16|1470.66|1471.36|1470.86|1471.46|1470.96|1471.11|1470.61|0
1761913200000|2025-10-31 12:20:00|1471.23|1470.73|1471.13|1470.63|1471.23|1470.73|1470.63|1470.13|1
1761913500000|2025-10-31 12:25:00|1471.18|1470.68|1471.03|1470.53|1471.23|1470.73|1470.98|1470.48|0
1761913800000|2025-10-31 12:30:00|1471.19|1470.69|1471.09|1470.59|1471.69|1471.19|1471.04|1470.54|0
1761914100000|2025-10-31 12:35:00|1471.19|1470.69|1473.59|1473.09|1473.79|1473.29|1471.04|1470.54|7
1761914400000|2025-10-31 12:40:00|1473.62|1473.12|1473.82|1473.32|1474.32|1473.82|1473.42|1472.92|0
1761914700000|2025-10-31 12:45:00|1473.92|1473.42|1474.02|1473.52|1474.02|1473.52|1473.52|1473.02|0
1761915000000|2025-10-31 12:50:00|1474.12|1473.62|1473.92|1473.42|1474.22|1473.72|1473.72|1473.22|0
1761915300000|2025-10-31 12:55:00|1473.87|1473.37|1473.72|1473.22|1474.12|1473.62|1473.42|1472.92|0
1761915600000|2025-10-31 13:00:00|1473.75|1473.25|1473.65|1473.15|1473.85|1473.35|1472.4|1471.9|21
1761915900000|2025-10-31 13:05:00|1473.7|1473.2|1474.45|1473.95|1474.45|1473.95|1473.55|1473.05|0
1761916200000|2025-10-31 13:10:00|1474.22|1473.72|1473.92|1473.42|1474.22|1473.72|1473.87|1473.37|0
1761916500000|2025-10-31 13:15:00|1473.87|1473.37|1473.97|1473.47|1474.02|1473.52|1473.32|1472.82|1
1761916800000|2025-10-31 13:20:00|1473.84|1473.34|1473.69|1473.19|1473.89|1473.39|1473.69|1473.19|0
1761917100000|2025-10-31 13:25:00|1473.64|1473.14|1472.39|1471.89|1473.64|1473.14|1472.39|1471.89|1
1761917400000|2025-10-31 13:30:00|1472.74|1472.24|1471.54|1471.04|1472.74|1472.24|1471.04|1470.54|0
1761917700000|2025-10-31 13:35:00|1471.49|1470.99|1472.64|1472.14|1472.74|1472.24|1471.24|1470.74|0
1761918000000|2025-10-31 13:40:00|1472.61|1472.11|1471.71|1471.21|1472.61|1472.11|1471.11|1470.61|22
1761918300000|2025-10-31 13:45:00|1471.76|1471.26|1472.31|1471.81|1472.51|1472.01|1471.46|1470.96|8
1761918600000|2025-10-31 13:50:00|1472.21|1471.71|1472.71|1472.21|1472.81|1472.31|1472.21|1471.71|0
1761918900000|2025-10-31 13:55:00|1472.91|1472.41|1472.91|1472.41|1473.11|1472.61|1472.66|1472.16|1
1761919200000|2025-10-31 14:00:00|1473.22|1472.72|1473.52|1473.02|1474.02|1473.52|1473.22|1472.72|0
1761919500000|2025-10-31 14:05:00|1473.62|1473.12|1474.67|1474.17|1475.22|1474.72|1473.52|1473.02|25
1761919800000|2025-10-31 14:10:00|1474.72|1474.22|1474.62|1474.12|1475.02|1474.52|1474.37|1473.87|0
1761920100000|2025-10-31 14:15:00|1474.67|1474.17|1475.07|1474.57|1475.52|1475.02|1474.67|1474.17|0
1762156800000|2025-11-03 08:00:00|1480.6|1480.1|1481.65|1481.15|1481.75|1481.25|1480.2|1479.7|14
1762157100000|2025-11-03 08:05:00|1481.7|1481.2|1482.15|1481.65|1482.25|1481.75|1481.6|1481.1|12
1762157400000|2025-11-03 08:10:00|1482.2|1481.7|1483.9|1483.4|1483.9|1483.4|1482.2|1481.7|23
1762157700000|2025-11-03 08:15:00|1483.85|1483.35|1483.55|1483.05|1484|1483.5|1483.25|1482.75|1
1762158000000|2025-11-03 08:20:00|1483.6|1483.1|1484.75|1484.25|1484.85|1484.35|1483.15|1482.65|0
1762158300000|2025-11-03 08:25:00|1484.7|1484.2|1486.25|1485.75|1486.35|1485.85|1484.65|1484.15|1
1762158600000|2025-11-03 08:30:00|1486.35|1485.85|1486.35|1485.85|1486.7|1486.2|1486.3|1485.8|0
1762158900000|2025-11-03 08:35:00|1486.25|1485.75|1485.65|1485.15|1486.25|1485.75|1485.45|1484.95|0
1762159200000|2025-11-03 08:40:00|1485.68|1485.18|1485.88|1485.38|1486.38|1485.88|1485.28|1484.78|15
1762159500000|2025-11-03 08:45:00|1485.98|1485.48|1486.18|1485.68|1487.13|1486.63|1485.88|1485.38|14
1762159800000|2025-11-03 08:50:00|1486.13|1485.63|1484.98|1484.48|1486.38|1485.88|1484.98|1484.48|0
1762160100000|2025-11-03 08:55:00|1485.03|1484.53|1484.78|1484.28|1485.28|1484.78|1484.63|1484.13|4
1762160400000|2025-11-03 09:00:00|1484.67|1484.17|1483.67|1483.17|1484.97|1484.47|1483.57|1483.07|0
1762160700000|2025-11-03 09:05:00|1483.72|1483.22|1483.57|1483.07|1484.27|1483.77|1483.57|1483.07|0
1762161000000|2025-11-03 09:10:00|1483.43|1482.93|1483.13|1482.63|1483.53|1483.03|1482.68|1482.18|0
1762161300000|2025-11-03 09:15:00|1483.03|1482.53|1484.03|1483.53|1484.03|1483.53|1482.83|1482.33|20
1762161600000|2025-11-03 09:20:00|1484.19|1483.69|1484.89|1484.39|1485.19|1484.69|1484.09|1483.59|1
1762161900000|2025-11-03 09:25:00|1484.84|1484.34|1484.29|1483.79|1485.09|1484.59|1483.99|1483.49|1
1762162200000|2025-11-03 09:30:00|1484.23|1483.73|1484.73|1484.23|1484.78|1484.28|1484.23|1483.73|0
1762162500000|2025-11-03 09:35:00|1484.78|1484.28|1484.88|1484.38|1484.88|1484.38|1484.63|1484.13|0
1762162800000|2025-11-03 09:40:00|1484.84|1484.34|1484.89|1484.39|1484.89|1484.39|1484.84|1484.34|0
1762163100000|2025-11-03 09:45:00|1484.84|1484.34|1484.54|1484.04|1484.89|1484.39|1484.19|1483.69|1
1762163400000|2025-11-03 09:50:00|1484.59|1484.09|1484.09|1483.59|1484.64|1484.14|1483.94|1483.44|0
1762163700000|2025-11-03 09:55:00|1484.04|1483.54|1483.64|1483.14|1484.09|1483.59|1483.59|1483.09|0
1762164000000|2025-11-03 10:00:00|1483.63|1483.13|1483.38|1482.88|1483.63|1483.13|1483.33|1482.83|0
1762164300000|2025-11-03 10:05:00|1483.33|1482.83|1483.53|1483.03|1483.58|1483.08|1482.68|1482.18|1
1762164600000|2025-11-03 10:10:00|1483.4|1482.9|1484.5|1484|1484.5|1484|1483.4|1482.9|0
1762164900000|2025-11-03 10:15:00|1484.45|1483.95|1483.85|1483.35|1484.55|1484.05|1483.75|1483.25|1
1762165200000|2025-11-03 10:20:00|1483.93|1483.43|1484.43|1483.93|1484.53|1484.03|1483.83|1483.33|0
1762165500000|2025-11-03 10:25:00|1484.48|1483.98|1483.73|1483.23|1484.48|1483.98|1483.63|1483.13|1
1762165800000|2025-11-03 10:30:00|1483.68|1483.18|1483.68|1483.18|1483.78|1483.28|1483.48|1482.98|0
1762166100000|2025-11-03 10:35:00|1483.73|1483.23|1484.23|1483.73|1484.23|1483.73|1483.58|1483.08|0
1762166400000|2025-11-03 10:40:00|1484.35|1483.85|1484.7|1484.2|1484.9|1484.4|1484.25|1483.75|0
1762166700000|2025-11-03 10:45:00|1484.75|1484.25|1484.6|1484.1|1484.85|1484.35|1484.4|1483.9|0
1762167000000|2025-11-03 10:50:00|1484.78|1484.28|1484.78|1484.28|1484.88|1484.38|1484.73|1484.23|0
1762167300000|2025-11-03 10:55:00|1484.83|1484.33|1484.98|1484.48|1485.13|1484.63|1484.83|1484.33|11
1762167600000|2025-11-03 11:00:00|1484.9|1484.4|1484.9|1484.4|1484.9|1484.4|1484.9|1484.4|0
1762167900000|2025-11-03 11:05:00|1484.85|1484.35|1484.5|1484|1484.85|1484.35|1484.2|1483.7|1
1762168200000|2025-11-03 11:10:00|1484.31|1483.81|1484.01|1483.51|1484.36|1483.86|1483.81|1483.31|0
1762168500000|2025-11-03 11:15:00|1483.96|1483.46|1483.91|1483.41|1484.01|1483.51|1483.76|1483.26|0
1762168800000|2025-11-03 11:20:00|1484.03|1483.53|1484.28|1483.78|1484.43|1483.93|1484.03|1483.53|0
1762169100000|2025-11-03 11:25:00|1484.23|1483.73|1484.18|1483.68|1484.28|1483.78|1484.13|1483.63|0
1762169400000|2025-11-03 11:30:00|1483.88|1483.38|1483.23|1482.73|1483.93|1483.43|1483.13|1482.63|1
1762169700000|2025-11-03 11:35:00|1483.18|1482.68|1483.38|1482.88|1483.48|1482.98|1482.93|1482.43|0
1762170000000|2025-11-03 11:40:00|1483.62|1483.12|1483.27|1482.77|1483.97|1483.47|1483.27|1482.77|1
1762170300000|2025-11-03 11:45:00|1483.32|1482.82|1484.17|1483.67|1484.17|1483.67|1483.27|1482.77|0
1762170600000|2025-11-03 11:50:00|1484.05|1483.55|1484|1483.5|1484.15|1483.65|1483.95|1483.45|0
1762170900000|2025-11-03 11:55:00|1483.95|1483.45|1483.25|1482.75|1484|1483.5|1483.05|1482.55|0
1762171200000|2025-11-03 12:00:00|1483.37|1482.87|1483.67|1483.17|1483.87|1483.37|1483.37|1482.87|0
1762171500000|2025-11-03 12:05:00|1483.62|1483.12|1483.57|1483.07|1483.92|1483.42|1483.47|1482.97|0
1762171800000|2025-11-03 12:10:00|1483.65|1483.15|1483.25|1482.75|1483.75|1483.25|1483.15|1482.65|0
1762172100000|2025-11-03 12:15:00|1483.3|1482.8|1483.55|1483.05|1483.65|1483.15|1483.25|1482.75|0
1762172400000|2025-11-03 12:20:00|1483.45|1482.95|1483.55|1483.05|1483.65|1483.15|1483.35|1482.85|1
1762172700000|2025-11-03 12:25:00|1483.6|1483.1|1483.15|1482.65|1483.65|1483.15|1483.05|1482.55|0
1762173000000|2025-11-03 12:30:00|1483.11|1482.61|1483.51|1483.01|1483.51|1483.01|1483.11|1482.61|0
1762173300000|2025-11-03 12:35:00|1483.46|1482.96|1483.01|1482.51|1483.46|1482.96|1482.91|1482.41|2
1762173600000|2025-11-03 12:40:00|1482.94|1482.44|1483.14|1482.64|1483.14|1482.64|1482.74|1482.24|0
1762173900000|2025-11-03 12:45:00|1483.04|1482.54|1483.24|1482.74|1483.24|1482.74|1482.94|1482.44|0
1762174200000|2025-11-03 12:50:00|1483.35|1482.85|1482.65|1482.15|1483.45|1482.95|1482.65|1482.15|0
1762174500000|2025-11-03 12:55:00|1482.7|1482.2|1482.95|1482.45|1483.05|1482.55|1482.55|1482.05|0
1762174800000|2025-11-03 13:00:00|1482.97|1482.47|1482.47|1481.97|1483.17|1482.67|1482.47|1481.97|0
1762175100000|2025-11-03 13:05:00|1482.42|1481.92|1482.27|1481.77|1482.47|1481.97|1482.17|1481.67|0
1762175400000|2025-11-03 13:10:00|1482.07|1481.57|1482.47|1481.97|1482.67|1482.17|1481.97|1481.47|0
1762175700000|2025-11-03 13:15:00|1482.52|1482.02|1482.17|1481.67|1482.57|1482.07|1482.17|1481.67|0
1762176000000|2025-11-03 13:20:00|1482.2|1481.7|1481.6|1481.1|1482.3|1481.8|1481.6|1481.1|0
1762176300000|2025-11-03 13:25:00|1481.55|1481.05|1481.3|1480.8|1481.55|1481.05|1481.1|1480.6|0
1762176600000|2025-11-03 13:30:00|1481.33|1480.83|1481.53|1481.03|1481.83|1481.33|1481.23|1480.73|0
1762176900000|2025-11-03 13:35:00|1481.48|1480.98|1481.03|1480.53|1481.53|1481.03|1480.88|1480.38|0
1762177200000|2025-11-03 13:40:00|1481.04|1480.54|1481.39|1480.89|1481.54|1481.04|1480.94|1480.44|0
1762177500000|2025-11-03 13:45:00|1481.44|1480.94|1481.49|1480.99|1481.69|1481.19|1480.94|1480.44|16
1762177800000|2025-11-03 13:50:00|1481.46|1480.96|1481.76|1481.26|1481.86|1481.36|1481.46|1480.96|2
1762178100000|2025-11-03 13:55:00|1481.81|1481.31|1481.66|1481.16|1481.91|1481.41|1481.66|1481.16|1
1762178400000|2025-11-03 14:00:00|1481.6|1481.1|1481.6|1481.1|1481.9|1481.4|1481.55|1481.05|0
1762178700000|2025-11-03 14:05:00|1481.65|1481.15|1482.4|1481.9|1482.45|1481.95|1481.55|1481.05|0
1762179000000|2025-11-03 14:10:00|1482.34|1481.84|1482.54|1482.04|1482.74|1482.24|1482.34|1481.84|0
1762179300000|2025-11-03 14:15:00|1482.59|1482.09|1482.74|1482.24|1482.84|1482.34|1482.44|1481.94|1
1762179600000|2025-11-03 14:20:00|1482.86|1482.36|1482.86|1482.36|1483.01|1482.51|1482.81|1482.31|0
1762179900000|2025-11-03 14:25:00|1482.81|1482.31|1482.01|1481.51|1482.86|1482.36|1482.01|1481.51|5
1762180200000|2025-11-03 14:30:00|1481.97|1481.47|1479.87|1479.37|1481.97|1481.47|1479.37|1478.87|0
1762180500000|2025-11-03 14:35:00|1479.82|1479.32|1480.17|1479.67|1481.07|1480.57|1479.77|1479.27|0
1762180800000|2025-11-03 14:40:00|1480.32|1479.82|1480.82|1480.32|1480.82|1480.32|1480.02|1479.52|0
1762181100000|2025-11-03 14:45:00|1480.77|1480.27|1482.92|1482.42|1483.02|1482.52|1480.72|1480.22|0
1762181400000|2025-11-03 14:50:00|1482.78|1482.28|1483.08|1482.58|1483.23|1482.73|1482.68|1482.18|0
1762181700000|2025-11-03 14:55:00|1483.13|1482.63|1483.28|1482.78|1483.38|1482.88|1482.58|1482.08|0
1762182000000|2025-11-03 15:00:00|1483.26|1482.76|1483.96|1483.46|1484.36|1483.86|1482.96|1482.46|5
1762182300000|2025-11-03 15:05:00|1484.01|1483.51|1484.51|1484.01|1484.76|1484.26|1483.96|1483.46|2
1762182600000|2025-11-03 15:10:00|1484.49|1483.99|1484.59|1484.09|1485.29|1484.79|1484.44|1483.94|10
1762182900000|2025-11-03 15:15:00|1484.64|1484.14|1484.14|1483.64|1484.84|1484.34|1484.04|1483.54|7
1762243200000|2025-11-04 08:00:00|1474.15|1473.65|1470.9|1470.4|1474.15|1473.65|1470.05|1469.55|1
1762243500000|2025-11-04 08:05:00|1470.85|1470.35|1469.25|1468.75|1471.25|1470.75|1469.25|1468.75|1
1762243800000|2025-11-04 08:10:00|1469.35|1468.85|1470.15|1469.65|1470.25|1469.75|1469.05|1468.55|0
1762244100000|2025-11-04 08:15:00|1470.25|1469.75|1468.05|1467.55|1470.3|1469.8|1467.55|1467.05|1
1762244400000|2025-11-04 08:20:00|1468.04|1467.54|1470.74|1470.24|1470.74|1470.24|1468.04|1467.54|0
1762244700000|2025-11-04 08:25:00|1470.79|1470.29|1471.74|1471.24|1472.29|1471.79|1470.74|1470.24|2
1762245000000|2025-11-04 08:30:00|1471.58|1471.08|1473.48|1472.98|1473.48|1472.98|1471.58|1471.08|0
1762245300000|2025-11-04 08:35:00|1473.43|1472.93|1472.88|1472.38|1474.08|1473.58|1472.78|1472.28|0
1762245600000|2025-11-04 08:40:00|1473.03|1472.53|1472.83|1472.33|1473.78|1473.28|1472.13|1471.63|14
1762245900000|2025-11-04 08:45:00|1472.78|1472.28|1470.93|1470.43|1472.83|1472.33|1470.73|1470.23|4
1762246200000|2025-11-04 08:50:00|1470.96|1470.46|1471.56|1471.06|1471.86|1471.36|1470.76|1470.26|1
1762246500000|2025-11-04 08:55:00|1471.66|1471.16|1472.16|1471.66|1473.06|1472.56|1471.56|1471.06|0
1762246800000|2025-11-04 09:00:00|1472.19|1471.69|1471.99|1471.49|1472.89|1472.39|1471.99|1471.49|0
1762247100000|2025-11-04 09:05:00|1472.04|1471.54|1471.29|1470.79|1472.29|1471.79|1471.09|1470.59|0
1762247400000|2025-11-04 09:10:00|1471.34|1470.84|1471.54|1471.04|1471.54|1471.04|1471.14|1470.64|0
1762247700000|2025-11-04 09:15:00|1471.59|1471.09|1472.44|1471.94|1472.44|1471.94|1471.44|1470.94|13
1762248000000|2025-11-04 09:20:00|1472.27|1471.77|1470.97|1470.47|1472.27|1471.77|1470.77|1470.27|1
1762248300000|2025-11-04 09:25:00|1471.17|1470.67|1471.47|1470.97|1472.07|1471.57|1471.17|1470.67|0
1762248600000|2025-11-04 09:30:00|1471.58|1471.08|1471.18|1470.68|1471.58|1471.08|1470.98|1470.48|0
1762248900000|2025-11-04 09:35:00|1471.08|1470.58|1470.78|1470.28|1471.28|1470.78|1470.28|1469.78|0
1762249200000|2025-11-04 09:40:00|1470.72|1470.22|1469.92|1469.42|1471.42|1470.92|1469.92|1469.42|0
1762249500000|2025-11-04 09:45:00|1469.72|1469.22|1469.82|1469.32|1470.02|1469.52|1469.12|1468.62|7
1762249800000|2025-11-04 09:50:00|1469.81|1469.31|1469.21|1468.71|1469.91|1469.41|1469.01|1468.51|0
1762250100000|2025-11-04 09:55:00|1469.31|1468.81|1469.41|1468.91|1469.81|1469.31|1469.21|1468.71|0
1762250400000|2025-11-04 10:00:00|1469.39|1468.89|1468.09|1467.59|1469.39|1468.89|1467.89|1467.39|0
1762250700000|2025-11-04 10:05:00|1468.04|1467.54|1465.89|1465.39|1468.19|1467.69|1465.89|1465.39|0
1762251000000|2025-11-04 10:10:00|1465.97|1465.47|1466.37|1465.87|1466.97|1466.47|1465.97|1465.47|11
1762251300000|2025-11-04 10:15:00|1466.47|1465.97|1466.27|1465.77|1466.57|1466.07|1465.97|1465.47|0
1762251600000|2025-11-04 10:20:00|1466.26|1465.76|1466.66|1466.16|1466.76|1466.26|1466.26|1465.76|0
1762251900000|2025-11-04 10:25:00|1466.71|1466.21|1466.76|1466.26|1467.36|1466.86|1466.66|1466.16|2
1762252200000|2025-11-04 10:30:00|1466.71|1466.21|1467.61|1467.11|1468.11|1467.61|1466.61|1466.11|0
1762252500000|2025-11-04 10:35:00|1467.56|1467.06|1467.46|1466.96|1467.71|1467.21|1467.31|1466.81|0
1762252800000|2025-11-04 10:40:00|1467.39|1466.89|1467.94|1467.44|1468.04|1467.54|1467.24|1466.74|0
1762253100000|2025-11-04 10:45:00|1467.89|1467.39|1467.64|1467.14|1467.94|1467.44|1467.54|1467.04|0
1762253400000|2025-11-04 10:50:00|1467.73|1467.23|1467.83|1467.33|1468.13|1467.63|1467.73|1467.23|2
1762253700000|2025-11-04 10:55:00|1467.88|1467.38|1468.43|1467.93|1468.73|1468.23|1467.68|1467.18|0
1762254000000|2025-11-04 11:00:00|1468.26|1467.76|1468.36|1467.86|1468.71|1468.21|1468.16|1467.66|0
1762254300000|2025-11-04 11:05:00|1468.26|1467.76|1468.06|1467.56|1468.46|1467.96|1467.86|1467.36|1
1762254600000|2025-11-04 11:10:00|1468.15|1467.65|1468.55|1468.05|1468.55|1468.05|1468.15|1467.65|0
1762254900000|2025-11-04 11:15:00|1468.5|1468|1468.85|1468.35|1468.95|1468.45|1468.45|1467.95|0
1762255200000|2025-11-04 11:20:00|1468.78|1468.28|1468.48|1467.98|1469.08|1468.58|1468.28|1467.78|1
1762255500000|2025-11-04 11:25:00|1468.58|1468.08|1469.78|1469.28|1469.78|1469.28|1468.48|1467.98|0
1762255800000|2025-11-04 11:30:00|1469.7|1469.2|1469.9|1469.4|1470|1469.5|1469.7|1469.2|0
1762256100000|2025-11-04 11:35:00|1470|1469.5|1470.5|1470|1470.6|1470.1|1469.9|1469.4|0
1762256400000|2025-11-04 11:40:00|1470.4|1469.9|1470.6|1470.1|1470.7|1470.2|1470.3|1469.8|0
1762256700000|2025-11-04 11:45:00|1470.55|1470.05|1470.1|1469.6|1470.7|1470.2|1470.1|1469.6|0
1762257000000|2025-11-04 11:50:00|1470.28|1469.78|1470.58|1470.08|1470.58|1470.08|1469.73|1469.23|10
1762257300000|2025-11-04 11:55:00|1470.53|1470.03|1471.08|1470.58|1471.18|1470.68|1470.38|1469.88|0
1762257600000|2025-11-04 12:00:00|1471.01|1470.51|1470.21|1469.71|1471.06|1470.56|1470.11|1469.61|0
1762257900000|2025-11-04 12:05:00|1470.26|1469.76|1470.01|1469.51|1470.31|1469.81|1469.91|1469.41|0
1762258200000|2025-11-04 12:10:00|1470.11|1469.61|1469.71|1469.21|1470.21|1469.71|1469.61|1469.11|0
1762258500000|2025-11-04 12:15:00|1469.66|1469.16|1469.31|1468.81|1469.81|1469.31|1469.31|1468.81|0
1762258800000|2025-11-04 12:20:00|1469.32|1468.82|1469.02|1468.52|1469.62|1469.12|1468.82|1468.32|0
1762259100000|2025-11-04 12:25:00|1468.97|1468.47|1470.02|1469.52|1470.12|1469.62|1468.92|1468.42|0
1762259400000|2025-11-04 12:30:00|1469.9|1469.4|1470.4|1469.9|1470.6|1470.1|1469.9|1469.4|0
1762259700000|2025-11-04 12:35:00|1470.45|1469.95|1470.2|1469.7|1470.7|1470.2|1470.2|1469.7|0
1762260000000|2025-11-04 12:40:00|1470.34|1469.84|1470.64|1470.14|1470.94|1470.44|1470.34|1469.84|0
1762260300000|2025-11-04 12:45:00|1470.74|1470.24|1470.74|1470.24|1470.84|1470.34|1470.64|1470.14|0
1762260600000|2025-11-04 12:50:00|1470.64|1470.14|1470.74|1470.24|1470.99|1470.49|1470.44|1469.94|0
1762260900000|2025-11-04 12:55:00|1470.69|1470.19|1470.64|1470.14|1471.14|1470.64|1470.54|1470.04|0
1762261200000|2025-11-04 13:00:00|1470.67|1470.17|1470.87|1470.37|1470.97|1470.47|1470.57|1470.07|0
1762261500000|2025-11-04 13:05:00|1470.82|1470.32|1470.67|1470.17|1470.82|1470.32|1470.57|1470.07|0
1762261800000|2025-11-04 13:10:00|1470.71|1470.21|1472.01|1471.51|1472.01|1471.51|1470.71|1470.21|0
1762262100000|2025-11-04 13:15:00|1471.91|1471.41|1472.51|1472.01|1472.51|1472.01|1471.81|1471.31|0
1762262400000|2025-11-04 13:20:00|1472.44|1471.94|1472.54|1472.04|1472.79|1472.29|1472.04|1471.54|17
1762262700000|2025-11-04 13:25:00|1472.59|1472.09|1472.64|1472.14|1472.84|1472.34|1472.34|1471.84|0
1762263000000|2025-11-04 13:30:00|1472.76|1472.26|1472.96|1472.46|1473.16|1472.66|1472.76|1472.26|0
1762263300000|2025-11-04 13:35:00|1472.91|1472.41|1473.31|1472.81|1473.36|1472.86|1472.91|1472.41|0
1762263600000|2025-11-04 13:40:00|1473.13|1472.63|1473.13|1472.63|1473.28|1472.78|1473.08|1472.58|0
1762263900000|2025-11-04 13:45:00|1473.18|1472.68|1472.78|1472.28|1473.18|1472.68|1472.78|1472.28|0
1762264200000|2025-11-04 13:50:00|1472.82|1472.32|1472.77|1472.27|1472.87|1472.37|1472.62|1472.12|0
1762264500000|2025-11-04 13:55:00|1472.82|1472.32|1473.17|1472.67|1473.42|1472.92|1472.77|1472.27|1
1762264800000|2025-11-04 14:00:00|1473.32|1472.82|1473.07|1472.57|1473.47|1472.97|1472.87|1472.37|0
1762265100000|2025-11-04 14:05:00|1473.17|1472.67|1472.97|1472.47|1473.22|1472.72|1472.87|1472.37|0
1762265400000|2025-11-04 14:10:00|1472.77|1472.27|1473.22|1472.72|1473.32|1472.82|1472.57|1472.07|0
1762265700000|2025-11-04 14:15:00|1473.17|1472.67|1472.47|1471.97|1473.32|1472.82|1472.47|1471.97|0
1762266000000|2025-11-04 14:20:00|1472.55|1472.05|1472.05|1471.55|1472.55|1472.05|1471.85|1471.35|0
1762266300000|2025-11-04 14:25:00|1471.95|1471.45|1472.15|1471.65|1472.15|1471.65|1471.35|1470.85|0
1762266600000|2025-11-04 14:30:00|1472.05|1471.55|1469.85|1469.35|1472.05|1471.55|1469.35|1468.85|0
1762266900000|2025-11-04 14:35:00|1469.8|1469.3|1470.85|1470.35|1471.55|1471.05|1469.75|1469.25|0
1762267200000|2025-11-04 14:40:00|1470.99|1470.49|1472.39|1471.89|1472.69|1472.19|1470.69|1470.19|0
1762267500000|2025-11-04 14:45:00|1472.34|1471.84|1472.64|1472.14|1473.04|1472.54|1472.19|1471.69|30
1762267800000|2025-11-04 14:50:00|1472.56|1472.06|1471.91|1471.41|1473.16|1472.66|1471.71|1471.21|10
1762268100000|2025-11-04 14:55:00|1471.96|1471.46|1472.06|1471.56|1472.31|1471.81|1471.61|1471.11|0
1762268400000|2025-11-04 15:00:00|1472.32|1471.82|1472.37|1471.87|1472.57|1472.07|1471.67|1471.17|1
1762268700000|2025-11-04 15:05:00|1472.47|1471.97|1472.77|1472.27|1472.97|1472.47|1472.27|1471.77|0
1762269000000|2025-11-04 15:10:00|1472.76|1472.26|1472.66|1472.16|1472.91|1472.41|1472.31|1471.81|1
1762269300000|2025-11-04 15:15:00|1472.56|1472.06|1473.36|1472.86|1473.71|1473.21|1472.56|1472.06|24
1762329600000|2025-11-05 08:00:00|1473.55|1473.05|1473.55|1473.05|1473.55|1473.05|1473.55|1473.05|0
1762330800000|2025-11-05 08:20:00|1473.75|1473.25|1473.75|1473.25|1474.3|1473.8|1473.1|1472.6|1
1762331100000|2025-11-05 08:25:00|1473.7|1473.2|1474.15|1473.65|1474.15|1473.65|1473.35|1472.85|0
1762331400000|2025-11-05 08:30:00|1474.04|1473.54|1476.04|1475.54|1476.14|1475.64|1474.04|1473.54|0
1762331700000|2025-11-05 08:35:00|1476.19|1475.69|1475.54|1475.04|1476.19|1475.69|1475.34|1474.84|1
1762332000000|2025-11-05 08:40:00|1475.69|1475.19|1475.89|1475.39|1476.84|1476.34|1475.69|1475.19|1
1762332300000|2025-11-05 08:45:00|1476.39|1475.89|1476.29|1475.79|1477.34|1476.84|1476.19|1475.69|0
1762332600000|2025-11-05 08:50:00|1476.28|1475.78|1476.38|1475.88|1476.98|1476.48|1476.28|1475.78|0
1762332900000|2025-11-05 08:55:00|1476.43|1475.93|1474.68|1474.18|1476.83|1476.33|1474.48|1473.98|0
1762333200000|2025-11-05 09:00:00|1474.81|1474.31|1474.01|1473.51|1474.91|1474.41|1473.61|1473.11|0
1762333500000|2025-11-05 09:05:00|1473.96|1473.46|1474.81|1474.31|1474.81|1474.31|1473.51|1473.01|0
1762333800000|2025-11-05 09:10:00|1474.74|1474.24|1474.04|1473.54|1475.04|1474.54|1473.84|1473.34|1
1762334100000|2025-11-05 09:15:00|1473.99|1473.49|1473.44|1472.94|1474.24|1473.74|1473.39|1472.89|0
1762334400000|2025-11-05 09:20:00|1473.55|1473.05|1473.05|1472.55|1473.65|1473.15|1472.75|1472.25|0
1762334700000|2025-11-05 09:25:00|1473|1472.5|1473.25|1472.75|1473.25|1472.75|1472.85|1472.35|0
1762335000000|2025-11-05 09:30:00|1473.33|1472.83|1473.03|1472.53|1473.53|1473.03|1472.88|1472.38|1
1762335300000|2025-11-05 09:35:00|1472.93|1472.43|1473.23|1472.73|1473.43|1472.93|1472.63|1472.13|0
1762335600000|2025-11-05 09:40:00|1473.14|1472.64|1473.44|1472.94|1473.44|1472.94|1473.04|1472.54|0
1762335900000|2025-11-05 09:45:00|1473.34|1472.84|1474.34|1473.84|1474.34|1473.84|1473.34|1472.84|0
1762336200000|2025-11-05 09:50:00|1474.16|1473.66|1474.01|1473.51|1474.16|1473.66|1473.86|1473.36|0
1762336500000|2025-11-05 09:55:00|1473.96|1473.46|1473.96|1473.46|1474.46|1473.96|1473.36|1472.86|0
1762336800000|2025-11-05 10:00:00|1474.07|1473.57|1473.77|1473.27|1474.17|1473.67|1473.37|1472.87|0
1762337100000|2025-11-05 10:05:00|1473.72|1473.22|1473.67|1473.17|1473.87|1473.37|1473.47|1472.97|0
1762337400000|2025-11-05 10:10:00|1473.66|1473.16|1473.56|1473.06|1473.66|1473.16|1473.31|1472.81|0
1762337700000|2025-11-05 10:15:00|1473.51|1473.01|1473.16|1472.66|1473.51|1473.01|1472.86|1472.36|0
1762338000000|2025-11-05 10:20:00|1473.2|1472.7|1472.8|1472.3|1473.4|1472.9|1472.7|1472.2|0
1762338300000|2025-11-05 10:25:00|1472.75|1472.25|1472.5|1472|1472.9|1472.4|1472.5|1472|0
1762338600000|2025-11-05 10:30:00|1472.61|1472.11|1472.31|1471.81|1472.71|1472.21|1472.31|1471.81|0
1762338900000|2025-11-05 10:35:00|1472.26|1471.76|1472.21|1471.71|1472.41|1471.91|1472.21|1471.71|0
1762339200000|2025-11-05 10:40:00|1472.13|1471.63|1472.33|1471.83|1472.33|1471.83|1471.93|1471.43|0
1762339500000|2025-11-05 10:45:00|1472.23|1471.73|1473.43|1472.93|1473.48|1472.98|1472.03|1471.53|0
1762339800000|2025-11-05 10:50:00|1473.42|1472.92|1473.52|1473.02|1473.82|1473.32|1473.42|1472.92|0
1762340100000|2025-11-05 10:55:00|1473.42|1472.92|1473.12|1472.62|1473.52|1473.02|1472.82|1472.32|4
1762340400000|2025-11-05 11:00:00|1473.02|1472.52|1473.12|1472.62|1473.32|1472.82|1472.77|1472.27|1
1762340700000|2025-11-05 11:05:00|1473.17|1472.67|1472.82|1472.32|1473.52|1473.02|1472.62|1472.12|0
1762341000000|2025-11-05 11:10:00|1472.7|1472.2|1472.1|1471.6|1472.75|1472.25|1471.85|1471.35|1
1762341300000|2025-11-05 11:15:00|1472|1471.5|1471.7|1471.2|1472.2|1471.7|1471.6|1471.1|0
1762341600000|2025-11-05 11:20:00|1471.76|1471.26|1471.26|1470.76|1471.76|1471.26|1471.16|1470.66|0
1762341900000|2025-11-05 11:25:00|1471.36|1470.86|1472.06|1471.56|1472.06|1471.56|1471.36|1470.86|0
1762342200000|2025-11-05 11:30:00|1471.98|1471.48|1471.88|1471.38|1471.98|1471.48|1471.58|1471.08|0
1762342500000|2025-11-05 11:35:00|1471.93|1471.43|1472.08|1471.58|1472.18|1471.68|1471.88|1471.38|0
1762342800000|2025-11-05 11:40:00|1472.11|1471.61|1472.41|1471.91|1472.51|1472.01|1472.11|1471.61|0
1762343100000|2025-11-05 11:45:00|1472.36|1471.86|1473.41|1472.91|1473.51|1473.01|1472.31|1471.81|0
1762343400000|2025-11-05 11:50:00|1473.38|1472.88|1473.38|1472.88|1473.78|1473.28|1473.28|1472.78|0
1762343700000|2025-11-05 11:55:00|1473.33|1472.83|1472.88|1472.38|1473.38|1472.88|1472.88|1472.38|0
1762344000000|2025-11-05 12:00:00|1473.03|1472.53|1470.93|1470.43|1473.03|1472.53|1470.93|1470.43|0
1762344300000|2025-11-05 12:05:00|1471.03|1470.53|1471.53|1471.03|1471.53|1471.03|1470.93|1470.43|0
1762344600000|2025-11-05 12:10:00|1471.46|1470.96|1470.66|1470.16|1471.46|1470.96|1470.56|1470.06|0
1762344900000|2025-11-05 12:15:00|1470.56|1470.06|1470.96|1470.46|1471.26|1470.76|1470.56|1470.06|0
1762345200000|2025-11-05 12:20:00|1471.09|1470.59|1471.59|1471.09|1471.69|1471.19|1471.09|1470.59|0
1762345500000|2025-11-05 12:25:00|1471.64|1471.14|1471.79|1471.29|1471.99|1471.49|1471.59|1471.09|0
1762345800000|2025-11-05 12:30:00|1471.66|1471.16|1471.96|1471.46|1471.96|1471.46|1471.66|1471.16|0
1762346100000|2025-11-05 12:35:00|1471.91|1471.41|1471.66|1471.16|1471.91|1471.41|1471.46|1470.96|0
1762346400000|2025-11-05 12:40:00|1471.55|1471.05|1472.25|1471.75|1472.25|1471.75|1471.45|1470.95|0
1762346700000|2025-11-05 12:45:00|1472.2|1471.7|1471.95|1471.45|1472.2|1471.7|1471.85|1471.35|0
1762347000000|2025-11-05 12:50:00|1472|1471.5|1472.5|1472|1472.5|1472|1471.9|1471.4|0
1762347300000|2025-11-05 12:55:00|1472.6|1472.1|1473.5|1473|1473.7|1473.2|1472.6|1472.1|0
1762347600000|2025-11-05 13:00:00|1473.6|1473.1|1473.3|1472.8|1473.6|1473.1|1473.1|1472.6|0
1762347900000|2025-11-05 13:05:00|1473.25|1472.75|1473.4|1472.9|1473.4|1472.9|1473.15|1472.65|0
1762348200000|2025-11-05 13:10:00|1473.35|1472.85|1473.35|1472.85|1473.55|1473.05|1473.15|1472.65|1
1762348500000|2025-11-05 13:15:00|1473.4|1472.9|1473.45|1472.95|1473.75|1473.25|1473.35|1472.85|1
1762348800000|2025-11-05 13:20:00|1473.48|1472.98|1473.48|1472.98|1473.68|1473.18|1473.38|1472.88|0
1762349100000|2025-11-05 13:25:00|1473.43|1472.93|1473.58|1473.08|1473.78|1473.28|1473.43|1472.93|0
1762349400000|2025-11-05 13:30:00|1473.62|1473.12|1473.92|1473.42|1474.22|1473.72|1473.62|1473.12|0
1762349700000|2025-11-05 13:35:00|1473.97|1473.47|1473.82|1473.32|1474.02|1473.52|1473.62|1473.12|0
1762350000000|2025-11-05 13:40:00|1473.8|1473.3|1473.9|1473.4|1474.2|1473.7|1473.7|1473.2|0
1762350300000|2025-11-05 13:45:00|1473.95|1473.45|1473.8|1473.3|1474.1|1473.6|1473.7|1473.2|0
1762350600000|2025-11-05 13:50:00|1473.81|1473.31|1474.11|1473.61|1474.21|1473.71|1473.61|1473.11|0
1762350900000|2025-11-05 13:55:00|1474.16|1473.66|1473.81|1473.31|1474.31|1473.81|1473.81|1473.31|0
1762351200000|2025-11-05 14:00:00|1473.76|1473.26|1473.91|1473.41|1474.06|1473.56|1473.71|1473.21|0
1762351500000|2025-11-05 14:05:00|1473.86|1473.36|1473.76|1473.26|1474.01|1473.51|1473.76|1473.26|0
1762351800000|2025-11-05 14:10:00|1473.5|1473|1474.5|1474|1474.55|1474.05|1473.45|1472.95|0
1762352100000|2025-11-05 14:15:00|1474.45|1473.95|1474.2|1473.7|1474.45|1473.95|1473.65|1473.15|1
1762352400000|2025-11-05 14:20:00|1474.28|1473.78|1474.23|1473.73|1474.33|1473.83|1474.13|1473.63|0
1762352700000|2025-11-05 14:25:00|1474.18|1473.68|1474.03|1473.53|1474.48|1473.98|1474.03|1473.53|10
1762353000000|2025-11-05 14:30:00|1474.28|1473.78|1475.13|1474.63|1475.38|1474.88|1474.23|1473.73|7
1762353300000|2025-11-05 14:35:00|1475.08|1474.58|1475.68|1475.18|1476.23|1475.73|1474.68|1474.18|28
1762353600000|2025-11-05 14:40:00|1475.63|1475.13|1475.53|1475.03|1475.93|1475.43|1475.33|1474.83|0
1762353900000|2025-11-05 14:45:00|1475.48|1474.98|1477.23|1476.73|1477.28|1476.78|1475.13|1474.63|0
1762354200000|2025-11-05 14:50:00|1477.11|1476.61|1478.41|1477.91|1478.51|1478.01|1476.91|1476.41|0
1762354500000|2025-11-05 14:55:00|1478.46|1477.96|1477.91|1477.41|1478.61|1478.11|1477.81|1477.31|0
1762354800000|2025-11-05 15:00:00|1477.98|1477.48|1478.58|1478.08|1478.88|1478.38|1477.88|1477.38|0
1762355100000|2025-11-05 15:05:00|1478.63|1478.13|1478.78|1478.28|1479.13|1478.63|1478.48|1477.98|0
1762355400000|2025-11-05 15:10:00|1478.8|1478.3|1478.2|1477.7|1478.8|1478.3|1477.9|1477.4|0
1762355700000|2025-11-05 15:15:00|1478.3|1477.8|1478.85|1478.35|1479.2|1478.7|1478.25|1477.75|15
1762416900000|2025-11-06 08:15:00|1473.1|1472.6|1472.55|1472.05|1473.15|1472.65|1472.55|1472.05|0
1762417200000|2025-11-06 08:20:00|1472.6|1472.1|1473.35|1472.85|1474.05|1473.55|1472.45|1471.95|0
1762417500000|2025-11-06 08:25:00|1473.4|1472.9|1473.55|1473.05|1473.65|1473.15|1472.9|1472.4|0
1762417800000|2025-11-06 08:30:00|1473.57|1473.07|1472.17|1471.67|1475.57|1475.07|1472.17|1471.67|0
1762418100000|2025-11-06 08:35:00|1472.12|1471.62|1472.77|1472.27|1473.42|1472.92|1472.07|1471.57|4
1762418400000|2025-11-06 08:40:00|1472.88|1472.38|1474.18|1473.68|1474.18|1473.68|1472.78|1472.28|0
1762418700000|2025-11-06 08:45:00|1474.13|1473.63|1474.28|1473.78|1474.38|1473.88|1473.53|1473.03|0
1762419000000|2025-11-06 08:50:00|1473.93|1473.43|1474.43|1473.93|1475.23|1474.73|1473.93|1473.43|11
1762419300000|2025-11-06 08:55:00|1474.48|1473.98|1475.38|1474.88|1475.38|1474.88|1474.13|1473.63|0
1762419600000|2025-11-06 09:00:00|1475.33|1474.83|1476.38|1475.88|1477.78|1477.28|1475.28|1474.78|0
1762419900000|2025-11-06 09:05:00|1476.48|1475.98|1476.08|1475.58|1476.48|1475.98|1475.78|1475.28|0
1762420200000|2025-11-06 09:10:00|1475.84|1475.34|1475.24|1474.74|1475.94|1475.44|1474.84|1474.34|0
1762420500000|2025-11-06 09:15:00|1475.14|1474.64|1475.94|1475.44|1475.94|1475.44|1475.04|1474.54|0
1762420800000|2025-11-06 09:20:00|1475.97|1475.47|1476.97|1476.47|1477.07|1476.57|1475.67|1475.17|0
1762421100000|2025-11-06 09:25:00|1477.07|1476.57|1476.87|1476.37|1477.27|1476.77|1476.77|1476.27|0
1762421400000|2025-11-06 09:30:00|1476.83|1476.33|1477.23|1476.73|1477.33|1476.83|1476.38|1475.88|0
1762421700000|2025-11-06 09:35:00|1477.28|1476.78|1476.73|1476.23|1477.33|1476.83|1476.33|1475.83|0
1762422000000|2025-11-06 09:40:00|1476.79|1476.29|1476.39|1475.89|1476.99|1476.49|1476.29|1475.79|0
1762422300000|2025-11-06 09:45:00|1476.49|1475.99|1476.64|1476.14|1477.19|1476.69|1476.49|1475.99|0
1762422600000|2025-11-06 09:50:00|1476.69|1476.19|1476.74|1476.24|1477.04|1476.54|1476.64|1476.14|0
1762422900000|2025-11-06 09:55:00|1476.84|1476.34|1475.64|1475.14|1476.84|1476.34|1475.64|1475.14|1
1762423200000|2025-11-06 10:00:00|1475.61|1475.11|1476.01|1475.51|1476.01|1475.51|1475.31|1474.81|0
1762423500000|2025-11-06 10:05:00|1475.96|1475.46|1475.91|1475.41|1476.21|1475.71|1475.81|1475.31|0
1762423800000|2025-11-06 10:10:00|1475.89|1475.39|1475.49|1474.99|1476.19|1475.69|1475.49|1474.99|0
1762424100000|2025-11-06 10:15:00|1475.54|1475.04|1475.29|1474.79|1475.69|1475.19|1474.89|1474.39|0
1762424400000|2025-11-06 10:20:00|1475.37|1474.87|1475.37|1474.87|1475.62|1475.12|1475.22|1474.72|0
1762424700000|2025-11-06 10:25:00|1475.27|1474.77|1473.47|1472.97|1475.27|1474.77|1473.47|1472.97|0
1762425000000|2025-11-06 10:30:00|1473.61|1473.11|1474.21|1473.71|1474.21|1473.71|1473.26|1472.76|0
1762425300000|2025-11-06 10:35:00|1474.26|1473.76|1474.01|1473.51|1474.91|1474.41|1474.01|1473.51|0
1762425600000|2025-11-06 10:40:00|1473.82|1473.32|1474.32|1473.82|1474.32|1473.82|1473.77|1473.27|0
1762425900000|2025-11-06 10:45:00|1474.27|1473.77|1473.92|1473.42|1474.32|1473.82|1473.72|1473.22|0
1762426200000|2025-11-06 10:50:00|1474.01|1473.51|1474.21|1473.71|1474.31|1473.81|1474.01|1473.51|0
1762426500000|2025-11-06 10:55:00|1474.31|1473.81|1475.11|1474.61|1475.21|1474.71|1474.21|1473.71|0
1762426800000|2025-11-06 11:00:00|1474.93|1474.43|1475.03|1474.53|1475.03|1474.53|1474.48|1473.98|0
1762427100000|2025-11-06 11:05:00|1475.08|1474.58|1475.33|1474.83|1475.53|1475.03|1475.03|1474.53|0
1762427400000|2025-11-06 11:10:00|1475.34|1474.84|1475.49|1474.99|1475.49|1474.99|1474.89|1474.39|0
1762427700000|2025-11-06 11:15:00|1475.44|1474.94|1476.14|1475.64|1476.14|1475.64|1475.24|1474.74|0
1762428000000|2025-11-06 11:20:00|1476.11|1475.61|1475.86|1475.36|1476.16|1475.66|1475.76|1475.26|0
1762428300000|2025-11-06 11:25:00|1475.91|1475.41|1475.41|1474.91|1476.01|1475.51|1475.16|1474.66|0
1762428600000|2025-11-06 11:30:00|1475.54|1475.04|1475.54|1475.04|1475.69|1475.19|1475.44|1474.94|0
1762428900000|2025-11-06 11:35:00|1475.49|1474.99|1475.84|1475.34|1475.94|1475.44|1475.49|1474.99|0
1762429200000|2025-11-06 11:40:00|1475.9|1475.4|1475.4|1474.9|1475.95|1475.45|1475.2|1474.7|0
1762429500000|2025-11-06 11:45:00|1475.45|1474.95|1475.1|1474.6|1475.5|1475|1475|1474.5|0
1762429800000|2025-11-06 11:50:00|1474.97|1474.47|1474.57|1474.07|1475.07|1474.57|1474.32|1473.82|0
1762430100000|2025-11-06 11:55:00|1474.67|1474.17|1474.77|1474.27|1474.87|1474.37|1474.67|1474.17|0
1762430400000|2025-11-06 12:00:00|1474.86|1474.36|1475.26|1474.76|1475.51|1475.01|1474.76|1474.26|0
1762430700000|2025-11-06 12:05:00|1475.21|1474.71|1475.66|1475.16|1475.96|1475.46|1475.06|1474.56|0
1762431000000|2025-11-06 12:10:00|1475.52|1475.02|1474.52|1474.02|1475.52|1475.02|1474.32|1473.82|0
1762431300000|2025-11-06 12:15:00|1474.47|1473.97|1474.22|1473.72|1474.62|1474.12|1474.02|1473.52|0
1762431600000|2025-11-06 12:20:00|1474.39|1473.89|1474.39|1473.89|1474.49|1473.99|1473.89|1473.39|0
1762431900000|2025-11-06 12:25:00|1474.34|1473.84|1474.19|1473.69|1474.39|1473.89|1473.99|1473.49|0
1762432200000|2025-11-06 12:30:00|1474.1|1473.6|1474.3|1473.8|1474.3|1473.8|1473.9|1473.4|0
1762432500000|2025-11-06 12:35:00|1474.4|1473.9|1473.9|1473.4|1474.5|1474|1473.9|1473.4|0
1762432800000|2025-11-06 12:40:00|1473.98|1473.48|1475.08|1474.58|1475.08|1474.58|1473.98|1473.48|0
1762433100000|2025-11-06 12:45:00|1475.03|1474.53|1476.18|1475.68|1476.33|1475.83|1475.03|1474.53|0
1762433400000|2025-11-06 12:50:00|1475.93|1475.43|1476.68|1476.18|1476.73|1476.23|1475.73|1475.23|0
1762433700000|2025-11-06 12:55:00|1476.63|1476.13|1475.78|1475.28|1476.68|1476.18|1475.78|1475.28|0
1762434000000|2025-11-06 13:00:00|1475.91|1475.41|1474.86|1474.36|1475.96|1475.46|1474.81|1474.31|0
1762434300000|2025-11-06 13:05:00|1474.91|1474.41|1474.86|1474.36|1475.26|1474.76|1474.76|1474.26|0
1762434600000|2025-11-06 13:10:00|1475.03|1474.53|1474.53|1474.03|1475.23|1474.73|1474.53|1474.03|0
1762434900000|2025-11-06 13:15:00|1474.58|1474.08|1473.93|1473.43|1474.63|1474.13|1473.83|1473.33|0
1762435200000|2025-11-06 13:20:00|1473.83|1473.33|1472.83|1472.33|1473.93|1473.43|1472.73|1472.23|0
1762435500000|2025-11-06 13:25:00|1472.78|1472.28|1472.43|1471.93|1472.93|1472.43|1472.43|1471.93|0
1762435800000|2025-11-06 13:30:00|1472.66|1472.16|1471.36|1470.86|1472.76|1472.26|1471.26|1470.76|0
1762436100000|2025-11-06 13:35:00|1471.41|1470.91|1471.26|1470.76|1472.06|1471.56|1471.11|1470.61|0
1762436400000|2025-11-06 13:40:00|1471.22|1470.72|1470.72|1470.22|1471.22|1470.72|1470.47|1469.97|0
1762436700000|2025-11-06 13:45:00|1470.77|1470.27|1470.12|1469.62|1471.02|1470.52|1470.02|1469.52|10
1762437000000|2025-11-06 13:50:00|1470.04|1469.54|1469.19|1468.69|1470.04|1469.54|1469.14|1468.64|2
1762437300000|2025-11-06 13:55:00|1469.14|1468.64|1469.04|1468.54|1469.29|1468.79|1468.74|1468.24|2
1762437600000|2025-11-06 14:00:00|1469.18|1468.68|1468.58|1468.08|1469.38|1468.88|1468.58|1468.08|0
1762437900000|2025-11-06 14:05:00|1468.53|1468.03|1468.38|1467.88|1468.78|1468.28|1468.38|1467.88|1
1762438200000|2025-11-06 14:10:00|1468.09|1467.59|1468.29|1467.79|1468.49|1467.99|1468.09|1467.59|0
1762438500000|2025-11-06 14:15:00|1468.19|1467.69|1467.19|1466.69|1468.19|1467.69|1467.09|1466.59|0
1762438800000|2025-11-06 14:20:00|1467.35|1466.85|1466.45|1465.95|1467.35|1466.85|1466.05|1465.55|0
1762439100000|2025-11-06 14:25:00|1466.5|1466|1466.45|1465.95|1466.65|1466.15|1466.15|1465.65|1
1762439400000|2025-11-06 14:30:00|1466.43|1465.93|1468.63|1468.13|1469.08|1468.58|1466.23|1465.73|0
1762439700000|2025-11-06 14:35:00|1468.58|1468.08|1468.53|1468.03|1468.93|1468.43|1467.83|1467.33|0
1762440000000|2025-11-06 14:40:00|1468.63|1468.13|1467.63|1467.13|1468.93|1468.43|1467.03|1466.53|0
1762440300000|2025-11-06 14:45:00|1467.68|1467.18|1468.23|1467.73|1469.23|1468.73|1467.68|1467.18|3
1762440600000|2025-11-06 14:50:00|1468.27|1467.77|1469.67|1469.17|1470.07|1469.57|1468.17|1467.67|0
1762440900000|2025-11-06 14:55:00|1469.57|1469.07|1469.37|1468.87|1470.07|1469.57|1469.27|1468.77|0
1762441200000|2025-11-06 15:00:00|1469.27|1468.77|1467.57|1467.07|1469.37|1468.87|1467.57|1467.07|0
1762441500000|2025-11-06 15:05:00|1467.62|1467.12|1467.67|1467.17|1469.07|1468.57|1467.57|1467.07|0
1762441800000|2025-11-06 15:10:00|1467.71|1467.21|1467.51|1467.01|1468.51|1468.01|1467.11|1466.61|48
1762442100000|2025-11-06 15:15:00|1467.46|1466.96|1468.41|1467.91|1468.41|1467.91|1466.76|1466.26|11
1762502400000|2025-11-07 08:00:00|1474.45|1473.95|1475.85|1475.35|1476.25|1475.75|1474.1|1473.6|0
1762502700000|2025-11-07 08:05:00|1475.75|1475.25|1472.85|1472.35|1477.05|1476.55|1472.85|1472.35|0
1762503000000|2025-11-07 08:10:00|1472.75|1472.25|1473.35|1472.85|1474.1|1473.6|1472.75|1472.25|0
1762503300000|2025-11-07 08:15:00|1473.3|1472.8|1474.85|1474.35|1475.35|1474.85|1473.15|1472.65|10
1762503600000|2025-11-07 08:20:00|1475.03|1474.53|1475.03|1474.53|1475.63|1475.13|1474.63|1474.13|2
1762503900000|2025-11-07 08:25:00|1474.93|1474.43|1472.63|1472.13|1475.03|1474.53|1472.23|1471.73|11
1762504200000|2025-11-07 08:30:00|1472.78|1472.28|1471.38|1470.88|1473.18|1472.68|1471.28|1470.78|0
1762504500000|2025-11-07 08:35:00|1471.28|1470.78|1470.18|1469.68|1471.38|1470.88|1469.88|1469.38|0
1762504800000|2025-11-07 08:40:00|1470.12|1469.62|1470.82|1470.32|1471.42|1470.92|1469.82|1469.32|0
1762505100000|2025-11-07 08:45:00|1470.72|1470.22|1470.42|1469.92|1471.02|1470.52|1470.37|1469.87|0
1762505400000|2025-11-07 08:50:00|1470.44|1469.94|1469.54|1469.04|1470.44|1469.94|1469.14|1468.64|0
1762505700000|2025-11-07 08:55:00|1469.49|1468.99|1469.74|1469.24|1469.94|1469.44|1468.84|1468.34|2
1762506000000|2025-11-07 09:00:00|1469.83|1469.33|1469.53|1469.03|1470.13|1469.63|1469.33|1468.83|0
1762506300000|2025-11-07 09:05:00|1469.48|1468.98|1469.53|1469.03|1469.83|1469.33|1469.13|1468.63|0
1762506600000|2025-11-07 09:10:00|1469.39|1468.89|1469.69|1469.19|1470.19|1469.69|1469.39|1468.89|0
1762506900000|2025-11-07 09:15:00|1469.64|1469.14|1468.89|1468.39|1469.64|1469.14|1468.79|1468.29|0
1762507200000|2025-11-07 09:20:00|1468.9|1468.4|1468.5|1468|1469.2|1468.7|1468.5|1468|0
1762507500000|2025-11-07 09:25:00|1468.45|1467.95|1467.6|1467.1|1468.5|1468|1467.5|1467|0
1762507800000|2025-11-07 09:30:00|1467.69|1467.19|1467.79|1467.29|1468.04|1467.54|1467.59|1467.09|0
1762508100000|2025-11-07 09:35:00|1467.84|1467.34|1466.39|1465.89|1468.19|1467.69|1466.29|1465.79|0
1762508400000|2025-11-07 09:40:00|1466.29|1465.79|1466.29|1465.79|1466.29|1465.79|1465.39|1464.89|2
1762508700000|2025-11-07 09:45:00|1466.34|1465.84|1465.39|1464.89|1466.59|1466.09|1465.39|1464.89|0
1762509000000|2025-11-07 09:50:00|1465.47|1464.97|1465.27|1464.77|1465.67|1465.17|1465.02|1464.52|0
1762509300000|2025-11-07 09:55:00|1465.32|1464.82|1465.92|1465.42|1465.92|1465.42|1465.07|1464.57|3
1762509600000|2025-11-07 10:00:00|1465.75|1465.25|1465.7|1465.2|1465.8|1465.3|1465.5|1465|0
1762509900000|2025-11-07 10:05:00|1465.75|1465.25|1466.2|1465.7|1466.2|1465.7|1465.6|1465.1|1
1762510200000|2025-11-07 10:10:00|1466.18|1465.68|1466.08|1465.58|1466.48|1465.98|1465.98|1465.48|0
1762510500000|2025-11-07 10:15:00|1466.03|1465.53|1465.98|1465.48|1466.38|1465.88|1465.98|1465.48|0
1762510800000|2025-11-07 10:20:00|1466.11|1465.61|1465.61|1465.11|1466.21|1465.71|1465.41|1464.91|0
1762511100000|2025-11-07 10:25:00|1465.71|1465.21|1466.01|1465.51|1466.21|1465.71|1465.61|1465.11|0
1762511400000|2025-11-07 10:30:00|1465.9|1465.4|1465.9|1465.4|1466|1465.5|1465.7|1465.2|0
1762511700000|2025-11-07 10:35:00|1465.85|1465.35|1465.6|1465.1|1466|1465.5|1465.6|1465.1|0
1762512000000|2025-11-07 10:40:00|1465.61|1465.11|1465.41|1464.91|1465.61|1465.11|1465.11|1464.61|0
1762512300000|2025-11-07 10:45:00|1465.31|1464.81|1465.21|1464.71|1465.31|1464.81|1465.01|1464.51|0
1762512600000|2025-11-07 10:50:00|1465.33|1464.83|1466.23|1465.73|1466.28|1465.78|1465.13|1464.63|0
1762512900000|2025-11-07 10:55:00|1466.28|1465.78|1465.38|1464.88|1466.33|1465.83|1465.33|1464.83|2
1762513200000|2025-11-07 11:00:00|1465.33|1464.83|1465.08|1464.58|1465.48|1464.98|1464.88|1464.38|0
1762513500000|2025-11-07 11:05:00|1465.18|1464.68|1464.58|1464.08|1465.18|1464.68|1464.58|1464.08|1
1762513800000|2025-11-07 11:10:00|1464.67|1464.17|1463.47|1462.97|1464.67|1464.17|1463.47|1462.97|0
1762514100000|2025-11-07 11:15:00|1463.37|1462.87|1462.97|1462.47|1463.37|1462.87|1462.97|1462.47|0
1762514400000|2025-11-07 11:20:00|1463.05|1462.55|1463.55|1463.05|1463.55|1463.05|1462.85|1462.35|1
1762514700000|2025-11-07 11:25:00|1463.5|1463|1462.95|1462.45|1463.65|1463.15|1462.75|1462.25|0
1762515000000|2025-11-07 11:30:00|1462.78|1462.28|1461.28|1460.78|1462.78|1462.28|1461.28|1460.78|0
1762515300000|2025-11-07 11:35:00|1461.23|1460.73|1461.78|1461.28|1461.88|1461.38|1460.88|1460.38|1
1762515600000|2025-11-07 11:40:00|1461.68|1461.18|1461.58|1461.08|1461.88|1461.38|1461.58|1461.08|0
1762515900000|2025-11-07 11:45:00|1461.63|1461.13|1461.88|1461.38|1462.33|1461.83|1461.63|1461.13|11
1762516200000|2025-11-07 11:50:00|1461.56|1461.06|1461.56|1461.06|1462.26|1461.76|1461.51|1461.01|3
1762516500000|2025-11-07 11:55:00|1461.61|1461.11|1462.16|1461.66|1462.26|1461.76|1461.61|1461.11|0
1762516800000|2025-11-07 12:00:00|1462.24|1461.74|1462.54|1462.04|1462.54|1462.04|1462.14|1461.64|0
1762517100000|2025-11-07 12:05:00|1462.59|1462.09|1463.44|1462.94|1463.44|1462.94|1462.49|1461.99|1
1762517400000|2025-11-07 12:10:00|1463.47|1462.97|1462.87|1462.37|1463.47|1462.97|1462.57|1462.07|1
1762517700000|2025-11-07 12:15:00|1462.82|1462.32|1462.67|1462.17|1462.97|1462.47|1462.67|1462.17|0
1762518000000|2025-11-07 12:20:00|1462.58|1462.08|1462.38|1461.88|1462.58|1462.08|1462.28|1461.78|0
1762518300000|2025-11-07 12:25:00|1462.48|1461.98|1463.28|1462.78|1463.38|1462.88|1462.48|1461.98|1
1762518600000|2025-11-07 12:30:00|1463.24|1462.74|1463.54|1463.04|1463.74|1463.24|1463.14|1462.64|0
1762518900000|2025-11-07 12:35:00|1463.59|1463.09|1464.04|1463.54|1464.14|1463.64|1463.59|1463.09|0
1762519200000|2025-11-07 12:40:00|1463.99|1463.49|1462.84|1462.34|1464.04|1463.54|1462.84|1462.34|0
1762519500000|2025-11-07 12:45:00|1462.79|1462.29|1462.54|1462.04|1462.94|1462.44|1462.44|1461.94|0
1762519800000|2025-11-07 12:50:00|1462.69|1462.19|1462.69|1462.19|1462.89|1462.39|1462.09|1461.59|0
1762520100000|2025-11-07 12:55:00|1462.74|1462.24|1463.14|1462.64|1463.59|1463.09|1462.74|1462.24|1
1762520400000|2025-11-07 13:00:00|1463.09|1462.59|1462.29|1461.79|1463.09|1462.59|1462.19|1461.69|4
1762520700000|2025-11-07 13:05:00|1462.34|1461.84|1462.34|1461.84|1462.49|1461.99|1462.24|1461.74|0
1762521000000|2025-11-07 13:10:00|1462.49|1461.99|1463.19|1462.69|1463.24|1462.74|1462.44|1461.94|1
1762521300000|2025-11-07 13:15:00|1463.24|1462.74|1463.99|1463.49|1463.99|1463.49|1463.19|1462.69|1
1762521600000|2025-11-07 13:20:00|1463.87|1463.37|1464.47|1463.97|1464.47|1463.97|1463.87|1463.37|0
1762521900000|2025-11-07 13:25:00|1464.42|1463.92|1463.67|1463.17|1464.47|1463.97|1463.27|1462.77|4
1762522200000|2025-11-07 13:30:00|1463.65|1463.15|1464.55|1464.05|1464.55|1464.05|1463.65|1463.15|3
1762522500000|2025-11-07 13:35:00|1464.45|1463.95|1463.95|1463.45|1464.45|1463.95|1463.85|1463.35|0
1762522800000|2025-11-07 13:40:00|1464.07|1463.57|1463.72|1463.22|1464.17|1463.67|1463.47|1462.97|5
1762523100000|2025-11-07 13:45:00|1463.77|1463.27|1464.07|1463.57|1464.37|1463.87|1463.37|1462.87|11
1762523400000|2025-11-07 13:50:00|1464.04|1463.54|1463.64|1463.14|1464.19|1463.69|1463.54|1463.04|18
1762523700000|2025-11-07 13:55:00|1463.59|1463.09|1462.79|1462.29|1463.59|1463.09|1462.74|1462.24|0
1762524000000|2025-11-07 14:00:00|1462.97|1462.47|1463.72|1463.22|1464.02|1463.52|1462.82|1462.32|2
1762524300000|2025-11-07 14:05:00|1463.62|1463.12|1463.62|1463.12|1463.72|1463.22|1463.32|1462.82|0
1762524600000|2025-11-07 14:10:00|1463.78|1463.28|1463.78|1463.28|1464.03|1463.53|1463.58|1463.08|0
1762524900000|2025-11-07 14:15:00|1463.68|1463.18|1463.98|1463.48|1464.18|1463.68|1463.68|1463.18|0
1762525200000|2025-11-07 14:20:00|1463.93|1463.43|1464.03|1463.53|1464.23|1463.73|1463.63|1463.13|0
1762525500000|2025-11-07 14:25:00|1463.93|1463.43|1463.83|1463.33|1464.53|1464.03|1463.58|1463.08|0
1762525800000|2025-11-07 14:30:00|1463.77|1463.27|1463.27|1462.77|1464.37|1463.87|1463.17|1462.67|0
1762526100000|2025-11-07 14:35:00|1463.32|1462.82|1463.27|1462.77|1464.27|1463.77|1463.22|1462.72|0
1762526400000|2025-11-07 14:40:00|1463.28|1462.78|1464.48|1463.98|1464.68|1464.18|1462.98|1462.48|9
1762526700000|2025-11-07 14:45:00|1464.53|1464.03|1466.23|1465.73|1466.48|1465.98|1464.53|1464.03|1
1762527000000|2025-11-07 14:50:00|1466.2|1465.7|1467.65|1467.15|1467.75|1467.25|1466.15|1465.65|2
1762527300000|2025-11-07 14:55:00|1467.55|1467.05|1468.6|1468.1|1468.6|1468.1|1467.4|1466.9|0
1762527600000|2025-11-07 15:00:00|1468.62|1468.12|1467.82|1467.32|1468.77|1468.27|1467.62|1467.12|12
1762527900000|2025-11-07 15:05:00|1467.87|1467.37|1468.52|1468.02|1468.57|1468.07|1467.87|1467.37|0
1762528200000|2025-11-07 15:10:00|1468.61|1468.11|1468.36|1467.86|1468.76|1468.26|1468.21|1467.71|2
1762528500000|2025-11-07 15:15:00|1468.41|1467.91|1468.46|1467.96|1468.56|1468.06|1468.16|1467.66|2
1762761600000|2025-11-10 08:00:00|1476.75|1476.25|1478.35|1477.85|1478.35|1477.85|1476.4|1475.9|1
1762761900000|2025-11-10 08:05:00|1478.45|1477.95|1474.65|1474.15|1478.65|1478.15|1474.45|1473.95|5
1762762200000|2025-11-10 08:10:00|1474.6|1474.1|1474.5|1474|1474.75|1474.25|1473.65|1473.15|5
1762762500000|2025-11-10 08:15:00|1474.45|1473.95|1474.75|1474.25|1475.65|1475.15|1474.3|1473.8|0
1762762800000|2025-11-10 08:20:00|1474.38|1473.88|1473.88|1473.38|1474.48|1473.98|1473.88|1473.38|1
1762763100000|2025-11-10 08:25:00|1473.93|1473.43|1473.38|1472.88|1473.98|1473.48|1472.98|1472.48|0
1762763400000|2025-11-10 08:30:00|1473.6|1473.1|1474.2|1473.7|1474.25|1473.75|1473.3|1472.8|0
1762763700000|2025-11-10 08:35:00|1474.1|1473.6|1472.7|1472.2|1474.2|1473.7|1472.7|1472.2|0
1762764000000|2025-11-10 08:40:00|1472.5|1472|1473.6|1473.1|1473.7|1473.2|1472.5|1472|0
1762764300000|2025-11-10 08:45:00|1473.65|1473.15|1474.9|1474.4|1474.9|1474.4|1473.6|1473.1|0
1762764600000|2025-11-10 08:50:00|1474.89|1474.39|1474.49|1473.99|1474.99|1474.49|1474.49|1473.99|0
1762764900000|2025-11-10 08:55:00|1474.54|1474.04|1474.59|1474.09|1474.69|1474.19|1474.09|1473.59|0
1762765200000|2025-11-10 09:00:00|1474.55|1474.05|1474.75|1474.25|1474.75|1474.25|1473.85|1473.35|0
1762765500000|2025-11-10 09:05:00|1474.8|1474.3|1474.45|1473.95|1475.25|1474.75|1474.45|1473.95|0
1762765800000|2025-11-10 09:10:00|1474.48|1473.98|1475.38|1474.88|1475.48|1474.98|1474.48|1473.98|0
1762766100000|2025-11-10 09:15:00|1475.28|1474.78|1475.08|1474.58|1475.58|1475.08|1474.98|1474.48|1
1762766400000|2025-11-10 09:20:00|1475.03|1474.53|1474.33|1473.83|1475.03|1474.53|1474.23|1473.73|0
1762766700000|2025-11-10 09:25:00|1474.28|1473.78|1474.23|1473.73|1474.63|1474.13|1474.13|1473.63|0
1762767000000|2025-11-10 09:30:00|1474.4|1473.9|1474.1|1473.6|1474.6|1474.1|1473.8|1473.3|0
1762767300000|2025-11-10 09:35:00|1474.15|1473.65|1474.3|1473.8|1474.4|1473.9|1474.1|1473.6|0
1762767600000|2025-11-10 09:40:00|1474.15|1473.65|1474.45|1473.95|1474.55|1474.05|1473.95|1473.45|0
1762767900000|2025-11-10 09:45:00|1474.55|1474.05|1474.85|1474.35|1474.95|1474.45|1474.55|1474.05|0
1762768200000|2025-11-10 09:50:00|1474.76|1474.26|1474.86|1474.36|1475.01|1474.51|1474.46|1473.96|0
1762768500000|2025-11-10 09:55:00|1474.91|1474.41|1475.26|1474.76|1475.36|1474.86|1474.86|1474.36|0
1762768800000|2025-11-10 10:00:00|1475.51|1475.01|1475.81|1475.31|1476.21|1475.71|1475.41|1474.91|0
1762769100000|2025-11-10 10:05:00|1475.91|1475.41|1475.51|1475.01|1476.01|1475.51|1475.31|1474.81|0
1762769400000|2025-11-10 10:10:00|1475.43|1474.93|1474.93|1474.43|1475.73|1475.23|1474.83|1474.33|0
1762769700000|2025-11-10 10:15:00|1474.98|1474.48|1474.63|1474.13|1475.13|1474.63|1474.53|1474.03|0
1762770000000|2025-11-10 10:20:00|1474.68|1474.18|1474.58|1474.08|1474.88|1474.38|1474.48|1473.98|0
1762770300000|2025-11-10 10:25:00|1474.53|1474.03|1474.38|1473.88|1474.88|1474.38|1474.28|1473.78|0
1762770600000|2025-11-10 10:30:00|1474.46|1473.96|1474.76|1474.26|1474.86|1474.36|1474.06|1473.56|0
1762770900000|2025-11-10 10:35:00|1474.71|1474.21|1474.86|1474.36|1475.06|1474.56|1474.61|1474.11|0
1762771200000|2025-11-10 10:40:00|1474.75|1474.25|1474.75|1474.25|1475.1|1474.6|1474.75|1474.25|0
1762771500000|2025-11-10 10:45:00|1474.85|1474.35|1474.55|1474.05|1474.85|1474.35|1474.45|1473.95|0
1762771800000|2025-11-10 10:50:00|1474.67|1474.17|1474.97|1474.47|1474.97|1474.47|1474.47|1473.97|0
1762772100000|2025-11-10 10:55:00|1474.92|1474.42|1476.02|1475.52|1476.07|1475.57|1474.77|1474.27|0
1762772400000|2025-11-10 11:00:00|1475.87|1475.37|1476.62|1476.12|1476.82|1476.32|1475.87|1475.37|3
1762772700000|2025-11-10 11:05:00|1476.57|1476.07|1477.22|1476.72|1477.57|1477.07|1476.52|1476.02|1
1762773000000|2025-11-10 11:10:00|1477.23|1476.73|1476.23|1475.73|1477.23|1476.73|1476.23|1475.73|0
1762773300000|2025-11-10 11:15:00|1476.18|1475.68|1476.18|1475.68|1476.23|1475.73|1476.03|1475.53|0
1762773600000|2025-11-10 11:20:00|1476.3|1475.8|1476.2|1475.7|1476.35|1475.85|1476.15|1475.65|0
1762773900000|2025-11-10 11:25:00|1476.25|1475.75|1476.5|1476|1476.5|1476|1476.2|1475.7|0
1762774200000|2025-11-10 11:30:00|1476.54|1476.04|1477.79|1477.29|1477.99|1477.49|1476.54|1476.04|1
1762774500000|2025-11-10 11:35:00|1477.84|1477.34|1478.19|1477.69|1478.29|1477.79|1477.79|1477.29|0
1762774800000|2025-11-10 11:40:00|1478.03|1477.53|1477.23|1476.73|1478.13|1477.63|1477.13|1476.63|0
1762775100000|2025-11-10 11:45:00|1477.28|1476.78|1477.53|1477.03|1477.53|1477.03|1477.13|1476.63|0
1762775400000|2025-11-10 11:50:00|1477.65|1477.15|1477.85|1477.35|1477.85|1477.35|1477.45|1476.95|0
1762775700000|2025-11-10 11:55:00|1477.75|1477.25|1477.95|1477.45|1478.3|1477.8|1477.75|1477.25|0
1762776000000|2025-11-10 12:00:00|1477.89|1477.39|1478.09|1477.59|1478.39|1477.89|1477.89|1477.39|0
1762776300000|2025-11-10 12:05:00|1478.14|1477.64|1478.59|1478.09|1478.59|1478.09|1478.14|1477.64|0
1762776600000|2025-11-10 12:10:00|1478.69|1478.19|1478.59|1478.09|1478.79|1478.29|1478.59|1478.09|0
1762776900000|2025-11-10 12:15:00|1478.54|1478.04|1478.69|1478.19|1478.79|1478.29|1478.29|1477.79|0
1762777200000|2025-11-10 12:20:00|1478.65|1478.15|1479.25|1478.75|1479.25|1478.75|1478.65|1478.15|0
1762777500000|2025-11-10 12:25:00|1479.2|1478.7|1478.85|1478.35|1479.25|1478.75|1478.35|1477.85|0
1762777800000|2025-11-10 12:30:00|1478.9|1478.4|1478.95|1478.45|1478.95|1478.45|1478.75|1478.25|0
1762778100000|2025-11-10 12:35:00|1478.85|1478.35|1478.65|1478.15|1479.15|1478.65|1478.65|1478.15|0
1762778400000|2025-11-10 12:40:00|1478.7|1478.2|1478.7|1478.2|1478.7|1478.2|1478.2|1477.7|0
1762778700000|2025-11-10 12:45:00|1478.8|1478.3|1478.7|1478.2|1479.2|1478.7|1478.6|1478.1|0
1762779000000|2025-11-10 12:50:00|1478.68|1478.18|1477.98|1477.48|1478.68|1478.18|1477.98|1477.48|1
1762779300000|2025-11-10 12:55:00|1478.08|1477.58|1478.28|1477.78|1478.38|1477.88|1478.08|1477.58|0
1762779600000|2025-11-10 13:00:00|1478.16|1477.66|1478.46|1477.96|1478.56|1478.06|1478.06|1477.56|0
1762779900000|2025-11-10 13:05:00|1478.51|1478.01|1478.36|1477.86|1478.56|1478.06|1478.16|1477.66|0
1762780200000|2025-11-10 13:10:00|1478.38|1477.88|1477.98|1477.48|1478.38|1477.88|1477.88|1477.38|0
1762780500000|2025-11-10 13:15:00|1478.03|1477.53|1478.28|1477.78|1478.43|1477.93|1478.03|1477.53|0
1762780800000|2025-11-10 13:20:00|1478.23|1477.73|1478.63|1478.13|1478.73|1478.23|1477.93|1477.43|0
1762781100000|2025-11-10 13:25:00|1478.58|1478.08|1478.83|1478.33|1478.83|1478.33|1478.53|1478.03|0
1762781400000|2025-11-10 13:30:00|1478.78|1478.28|1478.18|1477.68|1478.78|1478.28|1478.13|1477.63|0
1762781700000|2025-11-10 13:35:00|1478.23|1477.73|1478.33|1477.83|1478.33|1477.83|1478.13|1477.63|0
1762782000000|2025-11-10 13:40:00|1478.38|1477.88|1478.18|1477.68|1478.48|1477.98|1478.18|1477.68|0
1762782300000|2025-11-10 13:45:00|1478.13|1477.63|1477.68|1477.18|1478.13|1477.63|1477.48|1476.98|0
1762782600000|2025-11-10 13:50:00|1477.53|1477.03|1477.43|1476.93|1478.03|1477.53|1477.43|1476.93|0
1762782900000|2025-11-10 13:55:00|1477.38|1476.88|1477.73|1477.23|1477.93|1477.43|1477.13|1476.63|0
1762783200000|2025-11-10 14:00:00|1477.82|1477.32|1478.52|1478.02|1478.62|1478.12|1477.82|1477.32|0
1762783500000|2025-11-10 14:05:00|1478.57|1478.07|1479.62|1479.12|1479.62|1479.12|1478.57|1478.07|2
1762783800000|2025-11-10 14:10:00|1479.57|1479.07|1479.62|1479.12|1479.72|1479.22|1479.22|1478.72|0
1762784100000|2025-11-10 14:15:00|1479.67|1479.17|1479.52|1479.02|1479.92|1479.42|1479.42|1478.92|0
1762784400000|2025-11-10 14:20:00|1479.54|1479.04|1479.54|1479.04|1479.84|1479.34|1479.34|1478.84|0
1762784700000|2025-11-10 14:25:00|1479.59|1479.09|1478.64|1478.14|1479.74|1479.24|1478.64|1478.14|0
1762785000000|2025-11-10 14:30:00|1478.67|1478.17|1476.47|1475.97|1478.97|1478.47|1476.27|1475.77|7
1762785300000|2025-11-10 14:35:00|1476.42|1475.92|1474.27|1473.77|1476.47|1475.97|1474.17|1473.67|0
1762785600000|2025-11-10 14:40:00|1474.32|1473.82|1473.52|1473.02|1475.02|1474.52|1473.42|1472.92|8
1762785900000|2025-11-10 14:45:00|1473.62|1473.12|1473.82|1473.32|1475.02|1474.52|1473.62|1473.12|0
1762786200000|2025-11-10 14:50:00|1473.72|1473.22|1473.52|1473.02|1473.72|1473.22|1473.02|1472.52|0
1762786500000|2025-11-10 14:55:00|1473.42|1472.92|1472.72|1472.22|1473.42|1472.92|1472.72|1472.22|0
1762786800000|2025-11-10 15:00:00|1472.6|1472.1|1472.9|1472.4|1473.1|1472.6|1471.9|1471.4|0
1762787100000|2025-11-10 15:05:00|1472.95|1472.45|1472.8|1472.3|1473.2|1472.7|1472.2|1471.7|0
1762787400000|2025-11-10 15:10:00|1472.87|1472.37|1472.47|1471.97|1473.32|1472.82|1472.47|1471.97|6
1762787700000|2025-11-10 15:15:00|1472.52|1472.02|1473.37|1472.87|1473.77|1473.27|1472.52|1472.02|8
1762848000000|2025-11-11 08:00:00|1479.25|1478.75|1480.95|1480.45|1480.95|1480.45|1479.1|1478.6|2
1762848300000|2025-11-11 08:05:00|1480.9|1480.4|1481.55|1481.05|1481.55|1481.05|1479.75|1479.25|1
1762848600000|2025-11-11 08:10:00|1481.5|1481|1482.3|1481.8|1482.85|1482.35|1481.2|1480.7|1
1762848900000|2025-11-11 08:15:00|1482.35|1481.85|1481.55|1481.05|1482.55|1482.05|1481.2|1480.7|0
1762849200000|2025-11-11 08:20:00|1481.6|1481.1|1481|1480.5|1482.1|1481.6|1481|1480.5|0
1762849500000|2025-11-11 08:25:00|1480.95|1480.45|1481.5|1481|1481.55|1481.05|1480.6|1480.1|0
1762849800000|2025-11-11 08:30:00|1481.64|1481.14|1481.04|1480.54|1481.84|1481.34|1480.84|1480.34|0
1762850100000|2025-11-11 08:35:00|1481.14|1480.64|1481.34|1480.84|1481.64|1481.14|1481.04|1480.54|0
1762850400000|2025-11-11 08:40:00|1481.25|1480.75|1480.65|1480.15|1481.25|1480.75|1480.55|1480.05|0
1762850700000|2025-11-11 08:45:00|1480.75|1480.25|1481.55|1481.05|1481.75|1481.25|1480.65|1480.15|0
1762851000000|2025-11-11 08:50:00|1481.58|1481.08|1481.38|1480.88|1481.88|1481.38|1480.98|1480.48|0
1762851300000|2025-11-11 08:55:00|1481.43|1480.93|1481.28|1480.78|1481.83|1481.33|1481.18|1480.68|0
1762851600000|2025-11-11 09:00:00|1481.29|1480.79|1481.39|1480.89|1481.54|1481.04|1481.29|1480.79|0
1762851900000|2025-11-11 09:05:00|1481.34|1480.84|1481.49|1480.99|1481.59|1481.09|1481.04|1480.54|0
1762852200000|2025-11-11 09:10:00|1481.6|1481.1|1481|1480.5|1481.65|1481.15|1480.6|1480.1|0
1762852500000|2025-11-11 09:15:00|1481.1|1480.6|1481|1480.5|1481.4|1480.9|1480.75|1480.25|0
1762852800000|2025-11-11 09:20:00|1480.89|1480.39|1480.79|1480.29|1480.99|1480.49|1480.79|1480.29|0
1762853100000|2025-11-11 09:25:00|1480.89|1480.39|1481.09|1480.59|1481.39|1480.89|1480.69|1480.19|0
1762853400000|2025-11-11 09:30:00|1481.12|1480.62|1481.12|1480.62|1481.42|1480.92|1480.92|1480.42|0
1762853700000|2025-11-11 09:35:00|1481.07|1480.57|1480.12|1479.62|1481.12|1480.62|1480.02|1479.52|0
1762854000000|2025-11-11 09:40:00|1480.16|1479.66|1479.86|1479.36|1480.26|1479.76|1479.76|1479.26|0
1762854300000|2025-11-11 09:45:00|1479.91|1479.41|1479.06|1478.56|1480.16|1479.66|1479.06|1478.56|0
1762854600000|2025-11-11 09:50:00|1478.93|1478.43|1478.53|1478.03|1479.13|1478.63|1478.43|1477.93|0
1762854900000|2025-11-11 09:55:00|1478.48|1477.98|1477.63|1477.13|1478.48|1477.98|1477.53|1477.03|0
1762855200000|2025-11-11 10:00:00|1477.72|1477.22|1478.32|1477.82|1478.52|1478.02|1477.72|1477.22|0
1762855500000|2025-11-11 10:05:00|1478.27|1477.77|1478.42|1477.92|1478.42|1477.92|1477.82|1477.32|0
1762855800000|2025-11-11 10:10:00|1478.44|1477.94|1477.74|1477.24|1478.64|1478.14|1477.74|1477.24|0
1762856100000|2025-11-11 10:15:00|1477.69|1477.19|1476.24|1475.74|1477.74|1477.24|1476.24|1475.74|0
1762856400000|2025-11-11 10:20:00|1476.23|1475.73|1476.03|1475.53|1476.33|1475.83|1476.03|1475.53|0
1762856700000|2025-11-11 10:25:00|1475.93|1475.43|1476.03|1475.53|1476.13|1475.63|1475.73|1475.23|0
1762857000000|2025-11-11 10:30:00|1475.96|1475.46|1475.06|1474.56|1476.26|1475.76|1474.86|1474.36|0
1762857300000|2025-11-11 10:35:00|1475.11|1474.61|1475.06|1474.56|1475.36|1474.86|1474.86|1474.36|0
1762857600000|2025-11-11 10:40:00|1475.09|1474.59|1475.19|1474.69|1475.29|1474.79|1474.89|1474.39|0
1762857900000|2025-11-11 10:45:00|1475.14|1474.64|1474.99|1474.49|1475.29|1474.79|1474.94|1474.44|0
1762858200000|2025-11-11 10:50:00|1475.06|1474.56|1475.36|1474.86|1475.36|1474.86|1475.01|1474.51|0
1762858500000|2025-11-11 10:55:00|1475.31|1474.81|1474.96|1474.46|1475.31|1474.81|1474.86|1474.36|0
1762858800000|2025-11-11 11:00:00|1474.92|1474.42|1475.12|1474.62|1475.12|1474.62|1474.92|1474.42|0
1762859100000|2025-11-11 11:05:00|1475.17|1474.67|1474.92|1474.42|1475.17|1474.67|1474.87|1474.37|1
1762859400000|2025-11-11 11:10:00|1474.91|1474.41|1474.91|1474.41|1475.01|1474.51|1474.66|1474.16|0
1762859700000|2025-11-11 11:15:00|1474.96|1474.46|1475.16|1474.66|1475.16|1474.66|1474.91|1474.41|0
1762860000000|2025-11-11 11:20:00|1475.32|1474.82|1476.07|1475.57|1476.07|1475.57|1475.32|1474.82|1
1762860300000|2025-11-11 11:25:00|1476.02|1475.52|1476.67|1476.17|1476.77|1476.27|1475.97|1475.47|0
1762860600000|2025-11-11 11:30:00|1476.42|1475.92|1476.52|1476.02|1476.82|1476.32|1476.42|1475.92|1
1762860900000|2025-11-11 11:35:00|1476.57|1476.07|1477.52|1477.02|1477.52|1477.02|1476.47|1475.97|0
1762861200000|2025-11-11 11:40:00|1477.53|1477.03|1477.98|1477.48|1478.08|1477.58|1477.43|1476.93|0
1762861500000|2025-11-11 11:45:00|1478.03|1477.53|1478.08|1477.58|1478.23|1477.73|1477.98|1477.48|0
1762861800000|2025-11-11 11:50:00|1478.09|1477.59|1478.24|1477.74|1478.24|1477.74|1478.09|1477.59|0
1762862100000|2025-11-11 11:55:00|1478.29|1477.79|1478.29|1477.79|1478.29|1477.79|1477.99|1477.49|2
1762862400000|2025-11-11 12:00:00|1478.63|1478.13|1478.88|1478.38|1479.18|1478.68|1478.43|1477.93|2
1762862700000|2025-11-11 12:05:00|1478.93|1478.43|1478.93|1478.43|1478.98|1478.48|1478.78|1478.28|0
1762863000000|2025-11-11 12:10:00|1478.74|1478.24|1479.49|1478.99|1479.49|1478.99|1478.69|1478.19|1
1762863300000|2025-11-11 12:15:00|1479.54|1479.04|1479.39|1478.89|1479.79|1479.29|1479.29|1478.79|0
1762863600000|2025-11-11 12:20:00|1479.33|1478.83|1479.03|1478.53|1479.43|1478.93|1478.93|1478.43|0
1762863900000|2025-11-11 12:25:00|1479.13|1478.63|1478.83|1478.33|1479.43|1478.93|1478.83|1478.33|0
1762864200000|2025-11-11 12:30:00|1478.71|1478.21|1479.41|1478.91|1479.51|1479.01|1478.71|1478.21|0
1762864500000|2025-11-11 12:35:00|1479.31|1478.81|1479.11|1478.61|1479.41|1478.91|1479.01|1478.51|0
1762864800000|2025-11-11 12:40:00|1479.06|1478.56|1479.56|1479.06|1479.66|1479.16|1478.96|1478.46|0
1762865100000|2025-11-11 12:45:00|1479.61|1479.11|1479.96|1479.46|1480.06|1479.56|1479.61|1479.11|0
1762865400000|2025-11-11 12:50:00|1479.92|1479.42|1480.32|1479.82|1480.42|1479.92|1479.82|1479.32|1
1762865700000|2025-11-11 12:55:00|1480.37|1479.87|1480.32|1479.82|1480.52|1480.02|1480.22|1479.72|0
1762866000000|2025-11-11 13:00:00|1480.44|1479.94|1480.44|1479.94|1480.79|1480.29|1480.34|1479.84|0
1762866300000|2025-11-11 13:05:00|1480.39|1479.89|1480.74|1480.24|1480.79|1480.29|1480.34|1479.84|0
1762866600000|2025-11-11 13:10:00|1480.64|1480.14|1480.69|1480.19|1480.99|1480.49|1480.64|1480.14|0
1762866900000|2025-11-11 13:15:00|1480.74|1480.24|1480.89|1480.39|1480.94|1480.44|1480.69|1480.19|0
1762867200000|2025-11-11 13:20:00|1481.12|1480.62|1480.87|1480.37|1481.12|1480.62|1480.87|1480.37|0
1762867500000|2025-11-11 13:25:00|1480.82|1480.32|1480.17|1479.67|1480.82|1480.32|1480.02|1479.52|0
1762867800000|2025-11-11 13:30:00|1480.11|1479.61|1479.96|1479.46|1480.21|1479.71|1479.81|1479.31|0
1762868100000|2025-11-11 13:35:00|1480.01|1479.51|1480.96|1480.46|1480.96|1480.46|1479.96|1479.46|2
1762868400000|2025-11-11 13:40:00|1480.91|1480.41|1480.96|1480.46|1481.06|1480.56|1480.91|1480.41|0
1762868700000|2025-11-11 13:45:00|1480.91|1480.41|1481.36|1480.86|1481.41|1480.91|1480.91|1480.41|11
1762869000000|2025-11-11 13:50:00|1481.38|1480.88|1481.43|1480.93|1481.43|1480.93|1481.33|1480.83|0
1762869300000|2025-11-11 13:55:00|1481.38|1480.88|1481.43|1480.93|1481.43|1480.93|1481.28|1480.78|0
1762869600000|2025-11-11 14:00:00|1481.22|1480.72|1481.37|1480.87|1481.37|1480.87|1481.12|1480.62|1
1762869900000|2025-11-11 14:05:00|1481.32|1480.82|1480.67|1480.17|1481.32|1480.82|1480.67|1480.17|2
1762870200000|2025-11-11 14:10:00|1480.72|1480.22|1480.72|1480.22|1480.72|1480.22|1480.62|1480.12|0
1762870500000|2025-11-11 14:15:00|1480.67|1480.17|1480.72|1480.22|1480.77|1480.27|1480.52|1480.02|0
1762870800000|2025-11-11 14:20:00|1480.55|1480.05|1481|1480.5|1481|1480.5|1480.5|1480|0
1762871100000|2025-11-11 14:25:00|1481.05|1480.55|1481.15|1480.65|1481.15|1480.65|1481.05|1480.55|0
1762871400000|2025-11-11 14:30:00|1481.31|1480.81|1481.06|1480.56|1482.46|1481.96|1481.06|1480.56|11
1762871700000|2025-11-11 14:35:00|1481.01|1480.51|1481.36|1480.86|1481.36|1480.86|1480.41|1479.91|2
1762872000000|2025-11-11 14:40:00|1481.37|1480.87|1481.77|1481.27|1481.97|1481.47|1481.37|1480.87|0
1762872300000|2025-11-11 14:45:00|1481.72|1481.22|1482.92|1482.42|1483.02|1482.52|1481.37|1480.87|1
1762872600000|2025-11-11 14:50:00|1482.97|1482.47|1483.12|1482.62|1483.17|1482.67|1482.82|1482.32|0
1762872900000|2025-11-11 14:55:00|1483.17|1482.67|1483.82|1483.32|1484.07|1483.57|1483.17|1482.67|3
1762873200000|2025-11-11 15:00:00|1483.71|1483.21|1483.46|1482.96|1483.96|1483.46|1483.16|1482.66|2
1762873500000|2025-11-11 15:05:00|1483.36|1482.86|1483.66|1483.16|1483.76|1483.26|1483.06|1482.56|0
1762873800000|2025-11-11 15:10:00|1483.9|1483.4|1484|1483.5|1484.45|1483.95|1483.4|1482.9|17
1762874100000|2025-11-11 15:15:00|1484.05|1483.55|1484.55|1484.05|1485.35|1484.85|1484.05|1483.55|13
1762934400000|2025-11-12 08:00:00|1489.2|1488.7|1490.5|1490|1490.6|1490.1|1488.8|1488.3|4
1762934700000|2025-11-12 08:05:00|1490.55|1490.05|1490.7|1490.2|1492.5|1492|1490.5|1490|5
1762935000000|2025-11-12 08:10:00|1490.65|1490.15|1491.6|1491.1|1492.1|1491.6|1490.6|1490.1|5
1762935300000|2025-11-12 08:15:00|1491.65|1491.15|1492.55|1492.05|1492.6|1492.1|1491.6|1491.1|0
1762935600000|2025-11-12 08:20:00|1492.69|1492.19|1492.34|1491.84|1492.69|1492.19|1491.44|1490.94|1
1762935900000|2025-11-12 08:25:00|1492.29|1491.79|1492.94|1492.44|1493.14|1492.64|1492.24|1491.74|0
1762936200000|2025-11-12 08:30:00|1493.04|1492.54|1493.44|1492.94|1493.54|1493.04|1493.04|1492.54|0
1762936500000|2025-11-12 08:35:00|1493.34|1492.84|1493.34|1492.84|1493.64|1493.14|1493.24|1492.74|0
1762936800000|2025-11-12 08:40:00|1493.17|1492.67|1494.17|1493.67|1494.17|1493.67|1493.07|1492.57|6
1762937100000|2025-11-12 08:45:00|1494.22|1493.72|1494.12|1493.62|1494.52|1494.02|1493.97|1493.47|1
1762937400000|2025-11-12 08:50:00|1494.27|1493.77|1495.52|1495.02|1495.52|1495.02|1494.27|1493.77|2
1762937700000|2025-11-12 08:55:00|1495.47|1494.97|1495.32|1494.82|1495.62|1495.12|1494.72|1494.22|0
1762938000000|2025-11-12 09:00:00|1495.19|1494.69|1495.69|1495.19|1496.09|1495.59|1495.04|1494.54|1
1762938300000|2025-11-12 09:05:00|1495.74|1495.24|1495.49|1494.99|1496.19|1495.69|1495.49|1494.99|0
1762938600000|2025-11-12 09:10:00|1495.51|1495.01|1494.96|1494.46|1495.51|1495.01|1494.91|1494.41|0
1762938900000|2025-11-12 09:15:00|1494.91|1494.41|1494.91|1494.41|1495.01|1494.51|1494.81|1494.31|0
1762939200000|2025-11-12 09:20:00|1494.92|1494.42|1494.77|1494.27|1495.22|1494.72|1494.62|1494.12|0
1762939500000|2025-11-12 09:25:00|1494.82|1494.32|1494.12|1493.62|1495.12|1494.62|1494.12|1493.62|0
1762939800000|2025-11-12 09:30:00|1494.21|1493.71|1494.16|1493.66|1494.26|1493.76|1493.76|1493.26|8
1762940100000|2025-11-12 09:35:00|1494.11|1493.61|1495.31|1494.81|1495.36|1494.86|1494.11|1493.61|2
1762940400000|2025-11-12 09:40:00|1495.4|1494.9|1495.4|1494.9|1495.85|1495.35|1495.4|1494.9|0
1762940700000|2025-11-12 09:45:00|1495.35|1494.85|1494.95|1494.45|1495.35|1494.85|1494.8|1494.3|0
1762941000000|2025-11-12 09:50:00|1494.9|1494.4|1494.85|1494.35|1495.45|1494.95|1494.85|1494.35|2
1762941300000|2025-11-12 09:55:00|1494.8|1494.3|1495.25|1494.75|1495.45|1494.95|1494.6|1494.1|0
1762941600000|2025-11-12 10:00:00|1495.16|1494.66|1494.51|1494.01|1495.26|1494.76|1494.46|1493.96|0
1762941900000|2025-11-12 10:05:00|1494.46|1493.96|1494.71|1494.21|1494.71|1494.21|1494.36|1493.86|0
1762942200000|2025-11-12 10:10:00|1494.81|1494.31|1495.61|1495.11|1495.61|1495.11|1494.51|1494.01|24
1762942500000|2025-11-12 10:15:00|1495.56|1495.06|1495.86|1495.36|1495.96|1495.46|1495.16|1494.66|1
1762942800000|2025-11-12 10:20:00|1496.03|1495.53|1495.58|1495.08|1496.03|1495.53|1495.58|1495.08|0
1762943100000|2025-11-12 10:25:00|1495.53|1495.03|1495.83|1495.33|1495.83|1495.33|1495.53|1495.03|0
1762943400000|2025-11-12 10:30:00|1495.88|1495.38|1496.48|1495.98|1496.58|1496.08|1495.88|1495.38|1
1762943700000|2025-11-12 10:35:00|1496.53|1496.03|1496.48|1495.98|1496.78|1496.28|1496.18|1495.68|0
1762944000000|2025-11-12 10:40:00|1496.34|1495.84|1496.19|1495.69|1496.44|1495.94|1496.14|1495.64|0
1762944300000|2025-11-12 10:45:00|1496.24|1495.74|1496.14|1495.64|1496.24|1495.74|1495.99|1495.49|0
1762944600000|2025-11-12 10:50:00|1496.16|1495.66|1496.26|1495.76|1496.36|1495.86|1496.11|1495.61|0
1762944900000|2025-11-12 10:55:00|1496.31|1495.81|1499.06|1498.56|1499.06|1498.56|1496.31|1495.81|1
1762945200000|2025-11-12 11:00:00|1499.13|1498.63|1497.33|1496.83|1499.13|1498.63|1497.33|1496.83|0
1762945500000|2025-11-12 11:05:00|1497.23|1496.73|1496.73|1496.23|1497.43|1496.93|1496.68|1496.18|1
1762945800000|2025-11-12 11:10:00|1496.68|1496.18|1496.13|1495.63|1496.83|1496.33|1495.93|1495.43|6
1762946100000|2025-11-12 11:15:00|1496.08|1495.58|1496.63|1496.13|1496.73|1496.23|1496.08|1495.58|1
1762946400000|2025-11-12 11:20:00|1496.68|1496.18|1497.13|1496.63|1497.33|1496.83|1496.53|1496.03|0
1762946700000|2025-11-12 11:25:00|1497.08|1496.58|1495.83|1495.33|1497.13|1496.63|1495.83|1495.33|0
1762947000000|2025-11-12 11:30:00|1495.77|1495.27|1494.97|1494.47|1495.77|1495.27|1494.77|1494.27|0
1762947300000|2025-11-12 11:35:00|1494.92|1494.42|1495.07|1494.57|1495.07|1494.57|1494.82|1494.32|0
1762947600000|2025-11-12 11:40:00|1495.23|1494.73|1495.43|1494.93|1495.73|1495.23|1495.18|1494.68|1
1762947900000|2025-11-12 11:45:00|1495.38|1494.88|1494.83|1494.33|1495.38|1494.88|1494.78|1494.28|0
1762948200000|2025-11-12 11:50:00|1494.77|1494.27|1495.47|1494.97|1495.47|1494.97|1494.67|1494.17|1
1762948500000|2025-11-12 11:55:00|1495.52|1495.02|1495.57|1495.07|1495.87|1495.37|1495.47|1494.97|0
1762948800000|2025-11-12 12:00:00|1495.55|1495.05|1495.1|1494.6|1495.65|1495.15|1494.95|1494.45|0
1762949100000|2025-11-12 12:05:00|1495.25|1494.75|1495.45|1494.95|1495.85|1495.35|1495.05|1494.55|1
1762949400000|2025-11-12 12:10:00|1495.43|1494.93|1495.43|1494.93|1495.73|1495.23|1495.33|1494.83|0
1762949700000|2025-11-12 12:15:00|1495.53|1495.03|1495.53|1495.03|1496.03|1495.53|1495.43|1494.93|0
1762950000000|2025-11-12 12:20:00|1495.37|1494.87|1495.47|1494.97|1495.67|1495.17|1495.37|1494.87|0
1762950300000|2025-11-12 12:25:00|1495.52|1495.02|1495.67|1495.17|1495.77|1495.27|1495.47|1494.97|0
1762950600000|2025-11-12 12:30:00|1495.76|1495.26|1496.16|1495.66|1496.16|1495.66|1495.66|1495.16|0
1762950900000|2025-11-12 12:35:00|1496.11|1495.61|1496.16|1495.66|1496.36|1495.86|1496.06|1495.56|2
1762951200000|2025-11-12 12:40:00|1496.01|1495.51|1496.46|1495.96|1496.51|1496.01|1495.91|1495.41|0
1762951500000|2025-11-12 12:45:00|1496.51|1496.01|1497.51|1497.01|1497.51|1497.01|1496.51|1496.01|0
1762951800000|2025-11-12 12:50:00|1497.62|1497.12|1497.32|1496.82|1497.62|1497.12|1496.92|1496.42|0
1762952100000|2025-11-12 12:55:00|1497.37|1496.87|1497.02|1496.52|1497.42|1496.92|1496.92|1496.42|0
1762952400000|2025-11-12 13:00:00|1497.13|1496.63|1495.73|1495.23|1497.13|1496.63|1495.33|1494.83|0
1762952700000|2025-11-12 13:05:00|1495.68|1495.18|1494.63|1494.13|1495.73|1495.23|1494.63|1494.13|0
1762953000000|2025-11-12 13:10:00|1494.69|1494.19|1494.59|1494.09|1494.79|1494.29|1494.29|1493.79|0
1762953300000|2025-11-12 13:15:00|1494.64|1494.14|1494.94|1494.44|1494.94|1494.44|1494.29|1493.79|0
1762953600000|2025-11-12 13:20:00|1494.88|1494.38|1494.68|1494.18|1495.03|1494.53|1494.63|1494.13|0
1762953900000|2025-11-12 13:25:00|1494.63|1494.13|1494.43|1493.93|1494.63|1494.13|1494.43|1493.93|0
1762954200000|2025-11-12 13:30:00|1494.51|1494.01|1494.21|1493.71|1494.56|1494.06|1494.16|1493.66|7
1762954500000|2025-11-12 13:35:00|1494.16|1493.66|1493.56|1493.06|1494.21|1493.71|1493.41|1492.91|0
1762954800000|2025-11-12 13:40:00|1493.54|1493.04|1493.44|1492.94|1493.74|1493.24|1493.44|1492.94|0
1762955100000|2025-11-12 13:45:00|1493.49|1492.99|1493.59|1493.09|1493.59|1493.09|1493.44|1492.94|0
1762955400000|2025-11-12 13:50:00|1493.72|1493.22|1494.62|1494.12|1494.62|1494.12|1493.72|1493.22|1
1762955700000|2025-11-12 13:55:00|1494.57|1494.07|1494.72|1494.22|1495.07|1494.57|1494.42|1493.92|1
1762956000000|2025-11-12 14:00:00|1494.42|1493.92|1493.02|1492.52|1494.47|1493.97|1492.72|1492.22|1
1762956300000|2025-11-12 14:05:00|1493.07|1492.57|1492.32|1491.82|1493.22|1492.72|1492.32|1491.82|0
1762956600000|2025-11-12 14:10:00|1492.41|1491.91|1491.91|1491.41|1492.51|1492.01|1491.56|1491.06|1
1762956900000|2025-11-12 14:15:00|1491.86|1491.36|1491.51|1491.01|1491.91|1491.41|1491.01|1490.51|0
1762957200000|2025-11-12 14:20:00|1491.59|1491.09|1490.99|1490.49|1491.59|1491.09|1490.89|1490.39|0
1762957500000|2025-11-12 14:25:00|1490.94|1490.44|1489.99|1489.49|1490.94|1490.44|1489.99|1489.49|0
1762957800000|2025-11-12 14:30:00|1489.97|1489.47|1490.47|1489.97|1491.47|1490.97|1489.57|1489.07|4
1762958100000|2025-11-12 14:35:00|1490.42|1489.92|1491.72|1491.22|1491.77|1491.27|1490.42|1489.92|0
1762958400000|2025-11-12 14:40:00|1491.67|1491.17|1490.62|1490.12|1492.32|1491.82|1490.62|1490.12|5
1762958700000|2025-11-12 14:45:00|1490.57|1490.07|1490.92|1490.42|1491.02|1490.52|1490.02|1489.52|1
1762959000000|2025-11-12 14:50:00|1490.85|1490.35|1491.25|1490.75|1491.65|1491.15|1490.45|1489.95|0
1762959300000|2025-11-12 14:55:00|1491.3|1490.8|1491.45|1490.95|1491.55|1491.05|1490.55|1490.05|2
1762959600000|2025-11-12 15:00:00|1491.41|1490.91|1492.91|1492.41|1493.31|1492.81|1491.21|1490.71|1
1762959900000|2025-11-12 15:05:00|1492.86|1492.36|1492.91|1492.41|1493.01|1492.51|1492.41|1491.91|0
1762960200000|2025-11-12 15:10:00|1492.89|1492.39|1492.49|1491.99|1493.59|1493.09|1492.49|1491.99|13
1762960500000|2025-11-12 15:15:00|1492.54|1492.04|1491.99|1491.49|1492.59|1492.09|1491.89|1491.39|8
1763021100000|2025-11-13 08:05:00|1493.95|1493.45|1495.65|1495.15|1495.7|1495.2|1493.95|1493.45|10
1763021400000|2025-11-13 08:10:00|1495.6|1495.1|1494.65|1494.15|1495.95|1495.45|1494.35|1493.85|0
1763021700000|2025-11-13 08:15:00|1494.6|1494.1|1495.55|1495.05|1495.65|1495.15|1493.95|1493.45|0
1763022000000|2025-11-13 08:20:00|1495.5|1495|1496.15|1495.65|1496.15|1495.65|1495.1|1494.6|0
1763022300000|2025-11-13 08:25:00|1496.2|1495.7|1495.85|1495.35|1496.45|1495.95|1495.45|1494.95|0
1763022600000|2025-11-13 08:30:00|1495.95|1495.45|1495.35|1494.85|1496.25|1495.75|1494.55|1494.05|2
1763022900000|2025-11-13 08:35:00|1495.3|1494.8|1495.05|1494.55|1495.55|1495.05|1494.75|1494.25|0
1763023200000|2025-11-13 08:40:00|1495|1494.5|1496.35|1495.85|1496.45|1495.95|1494.85|1494.35|0
1763023500000|2025-11-13 08:45:00|1496.55|1496.05|1496.25|1495.75|1496.55|1496.05|1495.75|1495.25|0
1763023800000|2025-11-13 08:50:00|1496.69|1496.19|1496.99|1496.49|1497.09|1496.59|1496.59|1496.09|0
1763024100000|2025-11-13 08:55:00|1496.89|1496.39|1496.39|1495.89|1496.89|1496.39|1496.34|1495.84|0
1763024400000|2025-11-13 09:00:00|1496.41|1495.91|1496.41|1495.91|1497.01|1496.51|1496.41|1495.91|1
1763024700000|2025-11-13 09:05:00|1496.51|1496.01|1496.51|1496.01|1497.01|1496.51|1496.31|1495.81|11
1763025000000|2025-11-13 09:10:00|1496.57|1496.07|1496.77|1496.27|1497.02|1496.52|1496.27|1495.77|5
1763025300000|2025-11-13 09:15:00|1496.72|1496.22|1496.67|1496.17|1496.77|1496.27|1496.07|1495.57|0
1763025600000|2025-11-13 09:20:00|1496.58|1496.08|1496.08|1495.58|1496.58|1496.08|1495.88|1495.38|0
1763025900000|2025-11-13 09:25:00|1496.13|1495.63|1495.98|1495.48|1496.28|1495.78|1495.93|1495.43|0
1763026200000|2025-11-13 09:30:00|1495.95|1495.45|1496.85|1496.35|1496.95|1496.45|1495.95|1495.45|0
1763026500000|2025-11-13 09:35:00|1496.8|1496.3|1496.95|1496.45|1497.05|1496.55|1496.45|1495.95|0
1763026800000|2025-11-13 09:40:00|1496.82|1496.32|1497.22|1496.72|1497.42|1496.92|1496.82|1496.32|0
1763027100000|2025-11-13 09:45:00|1497.32|1496.82|1496.22|1495.72|1497.32|1496.82|1496.12|1495.62|0
1763027400000|2025-11-13 09:50:00|1496.66|1496.16|1497.16|1496.66|1497.26|1496.76|1496.56|1496.06|0
1763027700000|2025-11-13 09:55:00|1497.26|1496.76|1496.56|1496.06|1497.36|1496.86|1496.36|1495.86|0
1763028000000|2025-11-13 10:00:00|1496.48|1495.98|1497.18|1496.68|1497.48|1496.98|1496.48|1495.98|0
1763028300000|2025-11-13 10:05:00|1497.13|1496.63|1496.93|1496.43|1497.28|1496.78|1496.68|1496.18|0
1763028600000|2025-11-13 10:10:00|1496.76|1496.26|1496.76|1496.26|1497.41|1496.91|1496.76|1496.26|0
1763028900000|2025-11-13 10:15:00|1496.71|1496.21|1496.61|1496.11|1496.71|1496.21|1496.31|1495.81|0
1763029200000|2025-11-13 10:20:00|1496.55|1496.05|1496.7|1496.2|1496.75|1496.25|1496.55|1496.05|0
1763029500000|2025-11-13 10:25:00|1496.75|1496.25|1497.05|1496.55|1497.2|1496.7|1496.7|1496.2|0
1763029800000|2025-11-13 10:30:00|1497.22|1496.72|1496.82|1496.32|1497.22|1496.72|1496.72|1496.22|0
1763030100000|2025-11-13 10:35:00|1496.92|1496.42|1497.07|1496.57|1497.07|1496.57|1496.72|1496.22|0
1763030400000|2025-11-13 10:40:00|1497.05|1496.55|1495.9|1495.4|1497.1|1496.6|1495.9|1495.4|0
1763030700000|2025-11-13 10:45:00|1495.95|1495.45|1495.2|1494.7|1496|1495.5|1495.1|1494.6|0
1763031000000|2025-11-13 10:50:00|1495.14|1494.64|1494.99|1494.49|1495.14|1494.64|1494.74|1494.24|0
1763031300000|2025-11-13 10:55:00|1495.04|1494.54|1494.84|1494.34|1495.04|1494.54|1494.84|1494.34|0
1763031600000|2025-11-13 11:00:00|1494.87|1494.37|1494.47|1493.97|1494.87|1494.37|1494.37|1493.87|9
1763031900000|2025-11-13 11:05:00|1494.42|1493.92|1493.67|1493.17|1494.67|1494.17|1493.67|1493.17|0
1763032200000|2025-11-13 11:10:00|1493.6|1493.1|1493.9|1493.4|1494|1493.5|1493.4|1492.9|0
1763032500000|2025-11-13 11:15:00|1493.95|1493.45|1493.7|1493.2|1494|1493.5|1493.6|1493.1|0
1763032800000|2025-11-13 11:20:00|1493.81|1493.31|1493.81|1493.31|1493.81|1493.31|1493.61|1493.11|0
1763033100000|2025-11-13 11:25:00|1493.76|1493.26|1493.41|1492.91|1493.76|1493.26|1493.31|1492.81|0
1763033400000|2025-11-13 11:30:00|1493.29|1492.79|1492.74|1492.24|1493.49|1492.99|1492.69|1492.19|0
1763033700000|2025-11-13 11:35:00|1492.69|1492.19|1492.69|1492.19|1492.79|1492.29|1492.39|1491.89|0
1763034000000|2025-11-13 11:40:00|1492.63|1492.13|1493.23|1492.73|1493.28|1492.78|1492.63|1492.13|0
1763034300000|2025-11-13 11:45:00|1493.28|1492.78|1493.33|1492.83|1493.53|1493.03|1493.13|1492.63|0
1763034600000|2025-11-13 11:50:00|1493.28|1492.78|1493.13|1492.63|1493.33|1492.83|1492.98|1492.48|0
1763034900000|2025-11-13 11:55:00|1493.23|1492.73|1493.23|1492.73|1493.63|1493.13|1493.13|1492.63|0
1763035200000|2025-11-13 12:00:00|1493.35|1492.85|1493.25|1492.75|1493.55|1493.05|1493.25|1492.75|0
1763035500000|2025-11-13 12:05:00|1493.15|1492.65|1493.15|1492.65|1493.15|1492.65|1492.65|1492.15|0
1763035800000|2025-11-13 12:10:00|1493.12|1492.62|1492.92|1492.42|1493.22|1492.72|1492.87|1492.37|0
1763036100000|2025-11-13 12:15:00|1492.87|1492.37|1493.12|1492.62|1493.17|1492.67|1492.82|1492.32|0
1763036400000|2025-11-13 12:20:00|1493.13|1492.63|1493.13|1492.63|1493.33|1492.83|1492.73|1492.23|0
1763036700000|2025-11-13 12:25:00|1493.08|1492.58|1493.03|1492.53|1493.23|1492.73|1492.93|1492.43|0
1763037000000|2025-11-13 12:30:00|1492.88|1492.38|1493.08|1492.58|1493.18|1492.68|1492.58|1492.08|0
1763037300000|2025-11-13 12:35:00|1492.98|1492.48|1493.08|1492.58|1493.28|1492.78|1492.88|1492.38|0
1763037600000|2025-11-13 12:40:00|1493.21|1492.71|1493.21|1492.71|1493.21|1492.71|1492.81|1492.31|0
1763037900000|2025-11-13 12:45:00|1493.16|1492.66|1493.21|1492.71|1493.41|1492.91|1493.11|1492.61|0
1763038200000|2025-11-13 12:50:00|1493.11|1492.61|1493.91|1493.41|1493.91|1493.41|1493.11|1492.61|0
1763038500000|2025-11-13 12:55:00|1493.96|1493.46|1494.11|1493.61|1494.21|1493.71|1493.96|1493.46|0
1763038800000|2025-11-13 13:00:00|1493.99|1493.49|1493.49|1492.99|1493.99|1493.49|1492.84|1492.34|1
1763039100000|2025-11-13 13:05:00|1493.54|1493.04|1493.49|1492.99|1493.89|1493.39|1493.49|1492.99|0
1763039400000|2025-11-13 13:10:00|1493.63|1493.13|1493.53|1493.03|1493.73|1493.23|1493.28|1492.78|1
1763039700000|2025-11-13 13:15:00|1493.58|1493.08|1493.43|1492.93|1493.63|1493.13|1493.23|1492.73|0
1763040000000|2025-11-13 13:20:00|1493.33|1492.83|1493.63|1493.13|1493.73|1493.23|1493.13|1492.63|0
1763040300000|2025-11-13 13:25:00|1493.73|1493.23|1493.83|1493.33|1493.83|1493.33|1493.63|1493.13|0
1763040600000|2025-11-13 13:30:00|1493.8|1493.3|1494.4|1493.9|1494.6|1494.1|1493.7|1493.2|0
1763040900000|2025-11-13 13:35:00|1494.35|1493.85|1495.4|1494.9|1495.4|1494.9|1494.15|1493.65|1
1763041200000|2025-11-13 13:40:00|1495.5|1495|1496.1|1495.6|1496.2|1495.7|1495.5|1495|0
1763041500000|2025-11-13 13:45:00|1496.2|1495.7|1496.3|1495.8|1496.4|1495.9|1496|1495.5|0
1763041800000|2025-11-13 13:50:00|1496.25|1495.75|1497.55|1497.05|1497.9|1497.4|1496.15|1495.65|31
1763042100000|2025-11-13 13:55:00|1497.5|1497|1496.95|1496.45|1497.55|1497.05|1496.85|1496.35|2
1763042400000|2025-11-13 14:00:00|1496.98|1496.48|1495.08|1494.58|1496.98|1496.48|1494.98|1494.48|0
1763042700000|2025-11-13 14:05:00|1495.03|1494.53|1494.68|1494.18|1495.28|1494.78|1494.68|1494.18|0
1763043000000|2025-11-13 14:10:00|1494.75|1494.25|1495.25|1494.75|1495.35|1494.85|1494.7|1494.2|0
1763043300000|2025-11-13 14:15:00|1495.2|1494.7|1494.9|1494.4|1495.55|1495.05|1494.9|1494.4|1
1763043600000|2025-11-13 14:20:00|1494.8|1494.3|1494.55|1494.05|1494.8|1494.3|1494.25|1493.75|0
1763043900000|2025-11-13 14:25:00|1494.5|1494|1494.65|1494.15|1494.95|1494.45|1494.5|1494|0
1763044200000|2025-11-13 14:30:00|1494.72|1494.22|1495.92|1495.42|1495.92|1495.42|1494.72|1494.22|0
1763044500000|2025-11-13 14:35:00|1495.87|1495.37|1495.02|1494.52|1495.87|1495.37|1494.52|1494.02|0
1763044800000|2025-11-13 14:40:00|1495.05|1494.55|1495.35|1494.85|1495.45|1494.95|1494.9|1494.4|0
1763045100000|2025-11-13 14:45:00|1495.3|1494.8|1496.9|1496.4|1497.45|1496.95|1495.25|1494.75|0
1763045400000|2025-11-13 14:50:00|1496.77|1496.27|1496.62|1496.12|1496.92|1496.42|1496.22|1495.72|0
1763045700000|2025-11-13 14:55:00|1496.57|1496.07|1496.47|1495.97|1496.72|1496.22|1496.32|1495.82|0
1763046000000|2025-11-13 15:00:00|1496.54|1496.04|1496.74|1496.24|1496.99|1496.49|1496.29|1495.79|0
1763046300000|2025-11-13 15:05:00|1496.79|1496.29|1497.19|1496.69|1497.39|1496.89|1496.64|1496.14|1
1763046600000|2025-11-13 15:10:00|1497.18|1496.68|1497.38|1496.88|1497.78|1497.28|1496.88|1496.38|0
1763046900000|2025-11-13 15:15:00|1497.43|1496.93|1497.33|1496.83|1498.03|1497.53|1497.28|1496.78|27
1763107200000|2025-11-14 08:00:00|1498.45|1497.95|1496.55|1496.05|1499.1|1498.6|1495.75|1495.25|0
1763107500000|2025-11-14 08:05:00|1496.6|1496.1|1496.25|1495.75|1497.35|1496.85|1495.75|1495.25|0
1763107800000|2025-11-14 08:10:00|1496.3|1495.8|1496.15|1495.65|1496.6|1496.1|1495.3|1494.8|0
1763108100000|2025-11-14 08:15:00|1496.1|1495.6|1496.95|1496.45|1497.75|1497.25|1496.05|1495.55|0
1763108400000|2025-11-14 08:20:00|1496.82|1496.32|1494.62|1494.12|1496.92|1496.42|1494.22|1493.72|0
1763108700000|2025-11-14 08:25:00|1494.67|1494.17|1494.82|1494.32|1495.37|1494.87|1494.42|1493.92|0
1763109000000|2025-11-14 08:30:00|1494.99|1494.49|1494.19|1493.69|1495.09|1494.59|1493.79|1493.29|0
1763109300000|2025-11-14 08:35:00|1494.09|1493.59|1494.99|1494.49|1494.99|1494.49|1494.09|1493.59|2
1763109600000|2025-11-14 08:40:00|1494.96|1494.46|1494.56|1494.06|1494.96|1494.46|1493.96|1493.46|0
1763109900000|2025-11-14 08:45:00|1494.51|1494.01|1494.66|1494.16|1494.86|1494.36|1494.26|1493.76|0
1763110200000|2025-11-14 08:50:00|1494.53|1494.03|1494.33|1493.83|1494.73|1494.23|1493.93|1493.43|0
1763110500000|2025-11-14 08:55:00|1494.43|1493.93|1493.23|1492.73|1494.43|1493.93|1493.23|1492.73|0
1763110800000|2025-11-14 09:00:00|1493.29|1492.79|1491.59|1491.09|1493.69|1493.19|1491.59|1491.09|0
1763111100000|2025-11-14 09:05:00|1491.54|1491.04|1491.79|1491.29|1491.79|1491.29|1491.19|1490.69|0
1763111400000|2025-11-14 09:10:00|1491.81|1491.31|1491.31|1490.81|1491.81|1491.31|1491.11|1490.61|0
1763111700000|2025-11-14 09:15:00|1491.26|1490.76|1489.71|1489.21|1491.31|1490.81|1489.71|1489.21|0
1763112000000|2025-11-14 09:20:00|1489.77|1489.27|1488.87|1488.37|1489.87|1489.37|1488.67|1488.17|0
1763112300000|2025-11-14 09:25:00|1488.82|1488.32|1487.57|1487.07|1488.82|1488.32|1487.12|1486.62|9
1763112600000|2025-11-14 09:30:00|1487.66|1487.16|1487.66|1487.16|1487.76|1487.26|1487.26|1486.76|0
1763112900000|2025-11-14 09:35:00|1487.56|1487.06|1487.76|1487.26|1487.86|1487.36|1487.46|1486.96|0
1763113200000|2025-11-14 09:40:00|1487.64|1487.14|1489.24|1488.74|1489.29|1488.79|1487.64|1487.14|0
1763113500000|2025-11-14 09:45:00|1489.19|1488.69|1488.09|1487.59|1489.39|1488.89|1487.74|1487.24|20
1763113800000|2025-11-14 09:50:00|1487.96|1487.46|1488.31|1487.81|1488.51|1488.01|1487.96|1487.46|0
1763114100000|2025-11-14 09:55:00|1488.26|1487.76|1488.41|1487.91|1488.51|1488.01|1488.01|1487.51|0
1763114400000|2025-11-14 10:00:00|1488.42|1487.92|1489.32|1488.82|1489.32|1488.82|1488.32|1487.82|0
1763114700000|2025-11-14 10:05:00|1489.37|1488.87|1489.02|1488.52|1489.42|1488.92|1488.62|1488.12|1
1763115000000|2025-11-14 10:10:00|1489|1488.5|1489.4|1488.9|1489.6|1489.1|1489|1488.5|0
1763115300000|2025-11-14 10:15:00|1489.45|1488.95|1490.2|1489.7|1490.3|1489.8|1489.3|1488.8|0
1763115600000|2025-11-14 10:20:00|1490.37|1489.87|1490.37|1489.87|1490.67|1490.17|1490.22|1489.72|0
1763115900000|2025-11-14 10:25:00|1490.42|1489.92|1491.27|1490.77|1491.27|1490.77|1490.27|1489.77|7
1763116200000|2025-11-14 10:30:00|1491.1|1490.6|1491.4|1490.9|1491.4|1490.9|1490.6|1490.1|1
1763116500000|2025-11-14 10:35:00|1491.45|1490.95|1491.1|1490.6|1491.5|1491|1491.1|1490.6|0
1763116800000|2025-11-14 10:40:00|1490.87|1490.37|1491.47|1490.97|1491.57|1491.07|1490.87|1490.37|0
1763117100000|2025-11-14 10:45:00|1491.42|1490.92|1492.07|1491.57|1492.07|1491.57|1491.07|1490.57|1
1763117400000|2025-11-14 10:50:00|1492.17|1491.67|1491.87|1491.37|1492.37|1491.87|1491.67|1491.17|0
1763117700000|2025-11-14 10:55:00|1491.82|1491.32|1491.12|1490.62|1491.87|1491.37|1491.07|1490.57|0
1763118000000|2025-11-14 11:00:00|1491.25|1490.75|1490.7|1490.2|1491.25|1490.75|1490.7|1490.2|0
1763118300000|2025-11-14 11:05:00|1490.65|1490.15|1490.75|1490.25|1490.8|1490.3|1490.25|1489.75|0
1763118600000|2025-11-14 11:10:00|1490.73|1490.23|1490.08|1489.58|1490.78|1490.28|1490.08|1489.58|13
1763118900000|2025-11-14 11:15:00|1490.18|1489.68|1489.18|1488.68|1490.18|1489.68|1488.88|1488.38|0
1763119200000|2025-11-14 11:20:00|1489.23|1488.73|1487.98|1487.48|1489.23|1488.73|1487.78|1487.28|0
1763119500000|2025-11-14 11:25:00|1488.03|1487.53|1487.98|1487.48|1488.03|1487.53|1487.83|1487.33|0
1763119800000|2025-11-14 11:30:00|1487.99|1487.49|1487.99|1487.49|1488.14|1487.64|1487.79|1487.29|0
1763120100000|2025-11-14 11:35:00|1487.94|1487.44|1488.39|1487.89|1488.39|1487.89|1487.94|1487.44|4
1763120400000|2025-11-14 11:40:00|1488.24|1487.74|1487.04|1486.54|1488.44|1487.94|1486.94|1486.44|6
1763120700000|2025-11-14 11:45:00|1486.99|1486.49|1486.64|1486.14|1487.34|1486.84|1486.54|1486.04|1
1763121000000|2025-11-14 11:50:00|1486.77|1486.27|1486.07|1485.57|1486.77|1486.27|1485.87|1485.37|10
1763121300000|2025-11-14 11:55:00|1486.12|1485.62|1486.27|1485.77|1486.42|1485.92|1485.82|1485.32|0
1763121600000|2025-11-14 12:00:00|1486.15|1485.65|1483.55|1483.05|1486.15|1485.65|1483.5|1483|1
1763121900000|2025-11-14 12:05:00|1483.6|1483.1|1482.95|1482.45|1483.75|1483.25|1482.95|1482.45|10
1763122200000|2025-11-14 12:10:00|1482.9|1482.4|1482.7|1482.2|1483|1482.5|1482|1481.5|9
1763122500000|2025-11-14 12:15:00|1482.65|1482.15|1482.1|1481.6|1482.8|1482.3|1482.1|1481.6|0
1763122800000|2025-11-14 12:20:00|1482.06|1481.56|1481.56|1481.06|1482.26|1481.76|1481.41|1480.91|0
1763123100000|2025-11-14 12:25:00|1481.51|1481.01|1482.66|1482.16|1482.86|1482.36|1481.51|1481.01|0
1763123400000|2025-11-14 12:30:00|1482.67|1482.17|1483.37|1482.87|1483.37|1482.87|1482.57|1482.07|0
1763123700000|2025-11-14 12:35:00|1483.47|1482.97|1482.77|1482.27|1483.62|1483.12|1482.77|1482.27|0
1763124000000|2025-11-14 12:40:00|1482.8|1482.3|1482.7|1482.2|1483|1482.5|1482.35|1481.85|10
1763124300000|2025-11-14 12:45:00|1482.75|1482.25|1483.2|1482.7|1483.3|1482.8|1482.55|1482.05|0
1763124600000|2025-11-14 12:50:00|1483|1482.5|1483.4|1482.9|1484.1|1483.6|1482.9|1482.4|0
1763124900000|2025-11-14 12:55:00|1483.45|1482.95|1483|1482.5|1483.5|1483|1482.9|1482.4|0
1763125200000|2025-11-14 13:00:00|1483.25|1482.75|1483.15|1482.65|1483.65|1483.15|1482.85|1482.35|0
1763125500000|2025-11-14 13:05:00|1483.2|1482.7|1482.45|1481.95|1483.25|1482.75|1482.45|1481.95|0
1763125800000|2025-11-14 13:10:00|1482.24|1481.74|1482.34|1481.84|1482.59|1482.09|1481.74|1481.24|1
1763126100000|2025-11-14 13:15:00|1482.39|1481.89|1481.79|1481.29|1482.54|1482.04|1481.79|1481.29|0
1763126400000|2025-11-14 13:20:00|1482.05|1481.55|1481.2|1480.7|1482.15|1481.65|1481.1|1480.6|0
1763126700000|2025-11-14 13:25:00|1481.25|1480.75|1480.85|1480.35|1481.3|1480.8|1480.4|1479.9|1
1763127000000|2025-11-14 13:30:00|1480.77|1480.27|1481.22|1480.72|1481.42|1480.92|1480.37|1479.87|0
1763127300000|2025-11-14 13:35:00|1481.27|1480.77|1481.42|1480.92|1481.62|1481.12|1481.02|1480.52|1
1763127600000|2025-11-14 13:40:00|1481.31|1480.81|1481.91|1481.41|1481.96|1481.46|1481.11|1480.61|0
1763127900000|2025-11-14 13:45:00|1481.96|1481.46|1483.41|1482.91|1483.51|1483.01|1481.96|1481.46|0
1763128200000|2025-11-14 13:50:00|1483.34|1482.84|1484.49|1483.99|1484.54|1484.04|1483.34|1482.84|0
1763128500000|2025-11-14 13:55:00|1484.34|1483.84|1484.64|1484.14|1485.14|1484.64|1484.34|1483.84|0
1763128800000|2025-11-14 14:00:00|1484.75|1484.25|1484.35|1483.85|1485.05|1484.55|1483.4|1482.9|0
1763129100000|2025-11-14 14:05:00|1484.4|1483.9|1484.65|1484.15|1484.95|1484.45|1484.4|1483.9|0
1763129400000|2025-11-14 14:10:00|1484.7|1484.2|1484.3|1483.8|1484.85|1484.35|1484.2|1483.7|0
1763129700000|2025-11-14 14:15:00|1484.2|1483.7|1483.8|1483.3|1484.2|1483.7|1483.3|1482.8|0
1763130000000|2025-11-14 14:20:00|1483.89|1483.39|1483.49|1482.99|1483.99|1483.49|1483.09|1482.59|8
1763130300000|2025-11-14 14:25:00|1483.44|1482.94|1482.99|1482.49|1483.49|1482.99|1482.99|1482.49|0
1763130600000|2025-11-14 14:30:00|1483.03|1482.53|1483.93|1483.43|1484.03|1483.53|1481.83|1481.33|0
1763130900000|2025-11-14 14:35:00|1483.98|1483.48|1484.73|1484.23|1485.23|1484.73|1483.98|1483.48|0
1763131200000|2025-11-14 14:40:00|1484.7|1484.2|1484.4|1483.9|1484.8|1484.3|1483.85|1483.35|0
1763131500000|2025-11-14 14:45:00|1484.45|1483.95|1486.4|1485.9|1486.5|1486|1484.45|1483.95|0
1763131800000|2025-11-14 14:50:00|1486.35|1485.85|1488.25|1487.75|1488.25|1487.75|1486.05|1485.55|0
1763132100000|2025-11-14 14:55:00|1488.2|1487.7|1488.9|1488.4|1488.95|1488.45|1487.25|1486.75|1
1763132400000|2025-11-14 15:00:00|1488.86|1488.36|1488.01|1487.51|1489.31|1488.81|1487.91|1487.41|0
1763132700000|2025-11-14 15:05:00|1488.11|1487.61|1489.81|1489.31|1490.01|1489.51|1487.81|1487.31|0
1763133000000|2025-11-14 15:10:00|1489.87|1489.37|1489.47|1488.97|1490.47|1489.97|1489.37|1488.87|10
1763133300000|2025-11-14 15:15:00|1489.57|1489.07|1489.97|1489.47|1490.07|1489.57|1488.92|1488.42|8